1652079900000|2022-05-09 07:05:00|235.57|233.17|235.99|233.59|236.07|233.67|235.57|233.17|0
1652079910000|2022-05-09 07:05:10|235.9|233.5|235.74|233.34|235.9|233.5|235.57|233.17|0
1652079920000|2022-05-09 07:05:20|235.99|233.59|236.49|234.09|236.49|234.09|235.99|233.59|0
1652079930000|2022-05-09 07:05:30|236.82|234.42|237.07|234.67|237.07|234.67|236.82|234.42|0
1652079940000|2022-05-09 07:05:40|236.91|234.51|236.82|234.42|236.91|234.51|236.66|234.26|0
1652079950000|2022-05-09 07:05:50|237.07|234.67|237.74|235.34|237.74|235.34|237.07|234.67|0
1652079960000|2022-05-09 07:06:00|237.57|235.17|237.74|235.34|237.74|235.34|237.57|235.17|0
1652079970000|2022-05-09 07:06:10|237.41|235.01|236.74|234.34|237.41|235.01|236.74|234.34|0
1652079980000|2022-05-09 07:06:20|236.57|234.17|236.57|234.17|236.57|234.17|236.4|234|0
1652079990000|2022-05-09 07:06:30|236.74|234.34|236.82|234.42|236.82|234.42|236.4|234|0
1652080000000|2022-05-09 07:06:40|236.74|234.34|237.16|234.76|237.24|234.84|236.74|234.34|0
1652080010000|2022-05-09 07:06:50|237.41|235.01|237.49|235.09|237.57|235.17|237.41|235.01|0
1652080020000|2022-05-09 07:07:00|237.41|235.01|237.74|235.34|237.74|235.34|237.41|235.01|0
1652080030000|2022-05-09 07:07:10|237.57|235.17|237.57|235.17|237.66|235.26|237.57|235.17|0
1652080040000|2022-05-09 07:07:20|237.24|234.84|236.07|233.67|237.24|234.84|236.07|233.67|0
1652080050000|2022-05-09 07:07:30|235.9|233.5|235.9|233.5|236.15|233.75|235.57|233.17|0
1652080060000|2022-05-09 07:07:40|236.23|233.83|235.9|233.5|236.23|233.83|235.9|233.5|0
1652080070000|2022-05-09 07:07:50|235.23|232.83|235.07|232.67|235.23|232.83|234.82|232.42|0
1652080080000|2022-05-09 07:08:00|235.23|232.83|235.07|232.67|235.23|232.83|235.07|232.67|0
1652080090000|2022-05-09 07:08:10|235.15|232.75|235.15|232.75|235.23|232.83|235.15|232.75|0
1652080100000|2022-05-09 07:08:20|235.23|232.83|235.23|232.83|235.23|232.83|235.15|232.75|0
1652080110000|2022-05-09 07:08:30|235.15|232.75|235.23|232.83|235.32|232.92|235.07|232.67|0
1652080120000|2022-05-09 07:08:40|235.4|233|235.15|232.75|235.4|233|235.15|232.75|0
1652080130000|2022-05-09 07:08:50|235.06|232.66|235.4|233|235.4|233|235.06|232.66|0
1652080140000|2022-05-09 07:09:00|235.65|233.25|235.23|232.83|235.65|233.25|235.23|232.83|0
1652080150000|2022-05-09 07:09:10|235.32|232.92|235.4|233|235.4|233|235.15|232.75|0
1652080160000|2022-05-09 07:09:20|235.32|232.92|234.4|232|235.32|232.92|234.4|232|0
1652080170000|2022-05-09 07:09:30|234.56|232.16|234.56|232.16|234.73|232.33|234.56|232.16|0
1652080180000|2022-05-09 07:09:40|234.65|232.25|234.65|232.25|234.65|232.25|234.56|232.16|0
1652080190000|2022-05-09 07:09:50|234.9|232.5|234.98|232.58|235.06|232.66|234.9|232.5|0
1652080200000|2022-05-09 07:10:00|234.82|232.42|234.82|232.42|234.9|232.5|234.82|232.42|0
1652080210000|2022-05-09 07:10:10|234.48|232.08|234.73|232.33|234.73|232.33|234.4|232|0
1652080220000|2022-05-09 07:10:20|234.4|232|233.9|231.5|234.4|232|233.9|231.5|0
1652080230000|2022-05-09 07:10:30|232.74|230.34|232.74|230.34|232.9|230.5|232.74|230.34|0
1652080240000|2022-05-09 07:10:40|232.57|230.17|232.57|230.17|232.57|230.17|232.07|229.67|0
1652080250000|2022-05-09 07:10:50|232.74|230.34|232.24|229.84|232.74|230.34|232.24|229.84|0
1652080260000|2022-05-09 07:11:00|232.33|229.93|232.4|230|232.57|230.17|232.33|229.93|0
1652080270000|2022-05-09 07:11:10|232.16|229.76|232.16|229.76|232.24|229.84|232.16|229.76|0
1652080280000|2022-05-09 07:11:20|232.4|230|231.74|229.34|232.4|230|231.74|229.34|0
1652080290000|2022-05-09 07:11:30|231.58|229.18|232.24|229.84|232.24|229.84|231.58|229.18|0
1652080300000|2022-05-09 07:11:40|232.4|230|232.57|230.17|232.57|230.17|232.16|229.76|0
1652080310000|2022-05-09 07:11:50|232.49|230.09|232.24|229.84|232.49|230.09|232.24|229.84|0
1652080320000|2022-05-09 07:12:00|232.07|229.67|232.24|229.84|232.24|229.84|232.07|229.67|0
1652080330000|2022-05-09 07:12:10|232.4|230|232.4|230|232.4|230|232.07|229.67|0
1652080340000|2022-05-09 07:12:20|232.24|229.84|232.07|229.67|232.24|229.84|231.58|229.18|0
1652080350000|2022-05-09 07:12:30|232.24|229.84|232.32|229.92|232.32|229.92|232.24|229.84|0
1652080360000|2022-05-09 07:12:40|232.4|230|232.57|230.17|232.57|230.17|232.24|229.84|0
1652080370000|2022-05-09 07:12:50|232.4|230|232.49|230.09|232.49|230.09|232.24|229.84|0
1652080380000|2022-05-09 07:13:00|232.57|230.17|232.49|230.09|232.57|230.17|232.49|230.09|0
1652080390000|2022-05-09 07:13:10|232.24|229.84|231.83|229.43|232.24|229.84|231.83|229.43|0
1652080400000|2022-05-09 07:13:20|231.99|229.59|232.24|229.84|232.24|229.84|231.83|229.43|0
1652080410000|2022-05-09 07:13:30|231.74|229.34|231.58|229.18|231.74|229.34|231.5|229.1|0
1652080420000|2022-05-09 07:13:40|231.91|229.51|232.24|229.84|232.24|229.84|231.91|229.51|0
1652080430000|2022-05-09 07:13:50|232.4|230|231.99|229.59|232.4|230|231.99|229.59|0
1652080440000|2022-05-09 07:14:00|232.16|229.76|232.32|229.92|232.4|230|232.16|229.76|0
1652080450000|2022-05-09 07:14:10|232.4|230|232.16|229.76|232.4|230|232.16|229.76|0
1652080460000|2022-05-09 07:14:20|231.91|229.51|232.16|229.76|232.16|229.76|231.9|229.5|0
1652080470000|2022-05-09 07:14:30|231.99|229.59|231.99|229.59|231.99|229.59|231.9|229.5|0
1652080480000|2022-05-09 07:14:40|231.9|229.5|232.07|229.67|232.07|229.67|231.9|229.5|0
1652080490000|2022-05-09 07:14:50|231.99|229.59|231.9|229.5|232.24|229.84|231.9|229.5|0
1652080500000|2022-05-09 07:15:00|231.99|229.59|231.82|229.42|231.99|229.59|231.82|229.42|0
1652080510000|2022-05-09 07:15:10|231.99|229.59|231.99|229.59|231.99|229.59|231.9|229.5|0
1652080520000|2022-05-09 07:15:20|231.66|229.26|231.9|229.5|231.9|229.5|231.24|228.84|0
1652080530000|2022-05-09 07:15:30|232.4|230|232.49|230.09|232.49|230.09|231.9|229.5|0
1652080540000|2022-05-09 07:15:40|232.73|230.33|233.39|230.99|233.39|230.99|232.73|230.33|0
1652080550000|2022-05-09 07:15:50|233.73|231.33|233.73|231.33|233.73|231.33|233.65|231.25|0
1652080560000|2022-05-09 07:16:00|233.39|230.99|233.89|231.49|233.89|231.49|233.15|230.75|0
1652080570000|2022-05-09 07:16:10|234.39|231.99|234.89|232.49|234.89|232.49|234.39|231.99|0
1652080580000|2022-05-09 07:16:20|235.06|232.66|235.39|232.99|235.39|232.99|235.06|232.66|0
1652080590000|2022-05-09 07:16:30|235.22|232.82|235.39|232.99|235.48|233.08|235.06|232.66|0
1652080600000|2022-05-09 07:16:40|235.56|233.16|236.14|233.74|236.14|233.74|235.56|233.16|0
1652080610000|2022-05-09 07:16:50|235.72|233.32|234.22|231.82|235.72|233.32|234.22|231.82|0
1652080620000|2022-05-09 07:17:00|234.89|232.49|235.64|233.24|235.64|233.24|234.89|232.49|0
1652080630000|2022-05-09 07:17:10|236.06|233.66|235.72|233.32|236.06|233.66|235.72|233.32|0
1652080640000|2022-05-09 07:17:20|235.89|233.49|235.81|233.41|235.89|233.49|235.64|233.24|0
1652080650000|2022-05-09 07:17:30|235.89|233.49|236.31|233.91|236.39|233.99|235.89|233.49|0
1652080660000|2022-05-09 07:17:40|236.22|233.82|235.89|233.49|236.56|234.16|235.89|233.49|0
1652080670000|2022-05-09 07:17:50|235.56|233.16|236.06|233.66|236.06|233.66|235.56|233.16|0
1652080680000|2022-05-09 07:18:00|235.98|233.58|235.39|232.99|235.98|233.58|235.39|232.99|0
1652080690000|2022-05-09 07:18:10|235.55|233.15|235.47|233.07|235.55|233.15|235.22|232.82|0
1652080700000|2022-05-09 07:18:20|235.31|232.91|235.14|232.74|235.39|232.99|235.14|232.74|0
1652080710000|2022-05-09 07:18:30|235.22|232.82|235.31|232.91|235.31|232.91|234.89|232.49|0
1652080720000|2022-05-09 07:18:40|235.05|232.65|235.39|232.99|235.39|232.99|235.05|232.65|0
1652080730000|2022-05-09 07:18:50|235.31|232.91|235.47|233.07|235.47|233.07|235.31|232.91|0
1652080740000|2022-05-09 07:19:00|235.64|233.24|235.05|232.65|235.64|233.24|234.89|232.49|0
1652080750000|2022-05-09 07:19:10|235.22|232.82|236.05|233.65|236.05|233.65|235.22|232.82|0
1652080760000|2022-05-09 07:19:20|236.14|233.74|235.55|233.15|236.22|233.82|235.55|233.15|0
1652080770000|2022-05-09 07:19:30|235.64|233.24|236.39|233.99|236.39|233.99|235.64|233.24|0
1652080780000|2022-05-09 07:19:40|236.48|234.08|236.72|234.32|237.06|234.66|236.48|234.08|0
1652080790000|2022-05-09 07:19:50|236.89|234.49|237.14|234.74|237.14|234.74|236.64|234.24|0
1652080800000|2022-05-09 07:20:00|236.98|234.58|236.81|234.41|236.98|234.58|236.47|234.07|0
1652080810000|2022-05-09 07:20:10|236.89|234.49|237.56|235.16|237.56|235.16|236.89|234.49|0
1652080820000|2022-05-09 07:20:20|237.98|235.58|238.06|235.66|238.06|235.66|237.98|235.58|0
1652080830000|2022-05-09 07:20:30|237.89|235.49|237.73|235.33|238.06|235.66|237.73|235.33|0
1652080840000|2022-05-09 07:20:40|238.23|235.83|238.4|236|238.57|236.17|238.23|235.83|0
1652080850000|2022-05-09 07:20:50|238.06|235.66|238.57|236.17|238.57|236.17|238.06|235.66|0
1652080860000|2022-05-09 07:21:00|238.65|236.25|239.07|236.67|239.07|236.67|238.65|236.25|0
1652080870000|2022-05-09 07:21:10|238.82|236.42|239.16|236.76|239.16|236.76|238.48|236.08|0
1652080880000|2022-05-09 07:21:20|239.24|236.84|238.99|236.59|239.41|237.01|238.99|236.59|0
1652080890000|2022-05-09 07:21:30|239.24|236.84|240.08|237.68|240.08|237.68|239.24|236.84|0
1652080900000|2022-05-09 07:21:40|240.25|237.85|240.75|238.35|240.75|238.35|240.25|237.85|0
1652080910000|2022-05-09 07:21:50|240.5|238.1|239.91|237.51|240.5|238.1|239.91|237.51|0
1652080920000|2022-05-09 07:22:00|239.74|237.34|240.08|237.68|240.08|237.68|239.74|237.34|0
1652080930000|2022-05-09 07:22:10|239.41|237.01|240.42|238.02|240.42|238.02|239.41|237.01|0
1652080940000|2022-05-09 07:22:20|240.08|237.68|239.74|237.34|240.08|237.68|239.24|236.84|0
1652080950000|2022-05-09 07:22:30|239.32|236.92|239.74|237.34|239.74|237.34|239.32|236.92|0
1652080960000|2022-05-09 07:22:40|239.49|237.09|239.91|237.51|239.91|237.51|239.49|237.09|0
1652080970000|2022-05-09 07:22:50|239.74|237.34|240.25|237.85|240.25|237.85|239.74|237.34|0
1652080980000|2022-05-09 07:23:00|240.17|237.77|240.75|238.35|240.75|238.35|240.17|237.77|0
1652080990000|2022-05-09 07:23:10|240.92|238.52|241.09|238.69|241.26|238.86|240.92|238.52|0
1652081000000|2022-05-09 07:23:20|241.18|238.78|240.75|238.35|241.18|238.78|240.08|237.68|0
1652081010000|2022-05-09 07:23:30|240.58|238.18|241.01|238.61|241.01|238.61|240.42|238.02|0
1652081020000|2022-05-09 07:23:40|241.09|238.69|241.52|239.12|241.52|239.12|241.01|238.61|0
1652081030000|2022-05-09 07:23:50|241.43|239.03|241.26|238.86|241.43|239.03|241.26|238.86|0
1652081040000|2022-05-09 07:24:00|241.52|239.12|241.43|239.03|241.52|239.12|241.26|238.86|0
1652081050000|2022-05-09 07:24:10|241.6|239.2|241.43|239.03|241.6|239.2|241.43|239.03|0
1652081060000|2022-05-09 07:24:20|241.18|238.78|241.43|239.03|241.43|239.03|241.18|238.78|0
1652081070000|2022-05-09 07:24:30|241.52|239.12|242.1|239.7|242.1|239.7|241.52|239.12|0
1652081080000|2022-05-09 07:24:40|241.94|239.54|242.19|239.79|242.7|240.3|241.94|239.54|0
1652081090000|2022-05-09 07:24:50|242.1|239.7|241.68|239.28|242.44|240.04|241.68|239.28|0
1652081100000|2022-05-09 07:25:00|242.19|239.79|242.19|239.79|242.61|240.21|242.19|239.79|0
1652081110000|2022-05-09 07:25:10|241.93|239.53|242.02|239.62|242.02|239.62|241.93|239.53|0
1652081120000|2022-05-09 07:25:20|241.93|239.53|242.27|239.87|242.27|239.87|241.77|239.37|0
1652081130000|2022-05-09 07:25:30|242.61|240.21|242.87|240.47|242.87|240.47|242.44|240.04|0
1652081140000|2022-05-09 07:25:40|242.78|240.38|242.44|240.04|242.78|240.38|242.44|240.04|0
1652081150000|2022-05-09 07:25:50|242.27|239.87|242.36|239.96|242.36|239.96|242.02|239.62|0
1652081160000|2022-05-09 07:26:00|242.1|239.7|242.95|240.55|242.95|240.55|242.1|239.7|0
1652081170000|2022-05-09 07:26:10|243.29|240.89|242.44|240.04|243.29|240.89|242.44|240.04|0
1652081180000|2022-05-09 07:26:20|242.78|240.38|242.27|239.87|242.78|240.38|242.27|239.87|0
1652081190000|2022-05-09 07:26:30|241.26|238.86|240.07|237.67|241.26|238.86|239.74|237.34|0
1652081200000|2022-05-09 07:26:40|240.67|238.27|240.67|238.27|241.43|239.03|240.67|238.27|0
1652081210000|2022-05-09 07:26:50|240.41|238.01|241.01|238.61|241.01|238.61|240.07|237.67|0
1652081220000|2022-05-09 07:27:00|241.09|238.69|239.91|237.51|241.09|238.69|239.91|237.51|0
1652081230000|2022-05-09 07:27:10|240.07|237.67|240.07|237.67|240.16|237.76|240.07|237.67|0
1652081240000|2022-05-09 07:27:20|240.33|237.93|240.75|238.35|240.75|238.35|240.33|237.93|0
1652081250000|2022-05-09 07:27:30|240.41|238.01|240.67|238.27|240.67|238.27|240.41|238.01|0
1652081260000|2022-05-09 07:27:40|240.92|238.52|241.09|238.69|241.17|238.77|240.92|238.52|0
1652081270000|2022-05-09 07:27:50|240.75|238.35|240.41|238.01|240.75|238.35|240.41|238.01|0
1652081280000|2022-05-09 07:28:00|240.92|238.52|241.76|239.36|241.76|239.36|240.92|238.52|0
1652081290000|2022-05-09 07:28:10|241.93|239.53|241.42|239.02|241.93|239.53|241.09|238.69|0
1652081300000|2022-05-09 07:28:20|241.25|238.85|241.76|239.36|241.76|239.36|241.25|238.85|0
1652081310000|2022-05-09 07:28:30|242.02|239.62|241.93|239.53|242.44|240.04|241.93|239.53|0
1652081320000|2022-05-09 07:28:40|241.85|239.45|242.19|239.79|242.27|239.87|241.85|239.45|0
1652081330000|2022-05-09 07:28:50|242.1|239.7|241.25|238.85|242.1|239.7|241.25|238.85|0
1652081340000|2022-05-09 07:29:00|241.59|239.19|242.19|239.79|242.19|239.79|241.59|239.19|0
1652081350000|2022-05-09 07:29:10|242.1|239.7|242.19|239.79|242.19|239.79|242.02|239.62|0
1652081360000|2022-05-09 07:29:20|241.93|239.53|241.34|238.94|241.93|239.53|241.25|238.85|0
1652081370000|2022-05-09 07:29:30|241.25|238.85|241.08|238.68|241.76|239.36|241.08|238.68|0
1652081380000|2022-05-09 07:29:40|240.58|238.18|240.07|237.67|240.58|238.18|240.07|237.67|0
1652081390000|2022-05-09 07:29:50|239.9|237.5|240.58|238.18|240.58|238.18|239.9|237.5|0
1652081400000|2022-05-09 07:30:00|240.24|237.84|241.08|238.68|241.08|238.68|240.24|237.84|0
1652081410000|2022-05-09 07:30:10|240.58|238.18|240.66|238.26|240.66|238.26|240.5|238.1|0
1652081420000|2022-05-09 07:30:20|240.24|237.84|240.07|237.67|240.33|237.93|240.07|237.67|0
1652081430000|2022-05-09 07:30:30|239.9|237.5|240.41|238.01|240.41|238.01|239.9|237.5|0
1652081440000|2022-05-09 07:30:40|240.33|237.93|240.41|238.01|240.58|238.18|240.24|237.84|0
1652081450000|2022-05-09 07:30:50|240.5|238.1|241.42|239.02|241.42|239.02|240.5|238.1|0
1652081460000|2022-05-09 07:31:00|241.34|238.94|241.34|238.94|241.59|239.19|241.34|238.94|0
1652081470000|2022-05-09 07:31:10|241.59|239.19|241.51|239.11|241.59|239.19|241.34|238.94|0
1652081480000|2022-05-09 07:31:20|241.25|238.85|240.24|237.84|241.25|238.85|240.24|237.84|0
1652081490000|2022-05-09 07:31:30|240.33|237.93|240.58|238.18|240.58|238.18|240.33|237.93|0
1652081500000|2022-05-09 07:31:40|240.41|238.01|240.33|237.93|240.41|238.01|240.33|237.93|0
1652081510000|2022-05-09 07:31:50|240.16|237.76|239.73|237.33|240.16|237.76|239.73|237.33|0
1652081520000|2022-05-09 07:32:00|240.07|237.67|239.15|236.75|240.07|237.67|239.15|236.75|0
1652081530000|2022-05-09 07:32:10|238.64|236.24|238.64|236.24|238.64|236.24|238.55|236.15|0
1652081540000|2022-05-09 07:32:20|238.55|236.15|239.06|236.66|239.06|236.66|238.55|236.15|0
1652081550000|2022-05-09 07:32:30|238.81|236.41|238.98|236.58|239.06|236.66|238.72|236.32|0
1652081560000|2022-05-09 07:32:40|238.89|236.49|238.64|236.24|238.89|236.49|238.22|235.82|0
1652081570000|2022-05-09 07:32:50|238.22|235.82|237.21|234.81|238.22|235.82|237.21|234.81|0
1652081580000|2022-05-09 07:33:00|236.37|233.97|236.54|234.14|236.54|234.14|235.96|233.56|0
1652081590000|2022-05-09 07:33:10|236.37|233.97|237.04|234.64|237.04|234.64|236.37|233.97|0
1652081600000|2022-05-09 07:33:20|236.88|234.48|237.04|234.64|237.04|234.64|236.63|234.23|0
1652081610000|2022-05-09 07:33:30|237.13|234.73|238.05|235.65|238.05|235.65|237.13|234.73|0
1652081620000|2022-05-09 07:33:40|237.88|235.48|237.63|235.23|237.88|235.48|237.54|235.14|0
1652081630000|2022-05-09 07:33:50|237.3|234.9|237.3|234.9|237.46|235.06|237.21|234.81|0
1652081640000|2022-05-09 07:34:00|237.13|234.73|236.87|234.47|237.21|234.81|236.87|234.47|0
1652081650000|2022-05-09 07:34:10|236.63|234.23|236.54|234.14|236.79|234.39|236.54|234.14|0
1652081660000|2022-05-09 07:34:20|236.63|234.23|236.54|234.14|236.63|234.23|236.54|234.14|0
1652081670000|2022-05-09 07:34:30|236.12|233.72|236.12|233.72|236.2|233.8|236.12|233.72|0
1652081680000|2022-05-09 07:34:40|235.54|233.14|235.7|233.3|235.87|233.47|235.54|233.14|0
1652081690000|2022-05-09 07:34:50|235.54|233.14|235.54|233.14|235.7|233.3|235.54|233.14|0
1652081700000|2022-05-09 07:35:00|235.2|232.8|235.46|233.06|235.46|233.06|235.2|232.8|0
1652081710000|2022-05-09 07:35:10|235.54|233.14|235.87|233.47|235.87|233.47|235.46|233.06|0
1652081720000|2022-05-09 07:35:20|235.96|233.56|234.7|232.3|235.96|233.56|234.7|232.3|0
1652081730000|2022-05-09 07:35:30|234.87|232.47|234.96|232.56|234.96|232.56|234.87|232.47|0
1652081740000|2022-05-09 07:35:40|234.87|232.47|234.46|232.06|234.87|232.47|234.46|232.06|0
1652081750000|2022-05-09 07:35:50|234.54|232.14|234.87|232.47|234.87|232.47|234.46|232.06|0
1652081760000|2022-05-09 07:36:00|234.96|232.56|235.04|232.64|235.37|232.97|234.96|232.56|0
1652081770000|2022-05-09 07:36:10|234.96|232.56|235.62|233.22|235.62|233.22|234.96|232.56|0
1652081780000|2022-05-09 07:36:20|235.79|233.39|235.87|233.47|236.04|233.64|235.79|233.39|0
1652081790000|2022-05-09 07:36:30|235.53|233.13|235.62|233.22|235.62|233.22|235.45|233.05|0
1652081800000|2022-05-09 07:36:40|235.87|233.47|236.04|233.64|236.2|233.8|235.87|233.47|0
1652081810000|2022-05-09 07:36:50|235.87|233.47|236.04|233.64|236.04|233.64|235.87|233.47|0
1652081820000|2022-05-09 07:37:00|236.29|233.89|236.46|234.06|236.62|234.22|236.29|233.89|0
1652081830000|2022-05-09 07:37:10|236.79|234.39|236.7|234.3|236.79|234.39|236.7|234.3|0
1652081840000|2022-05-09 07:37:20|236.87|234.47|236.62|234.22|236.87|234.47|236.54|234.14|0
1652081850000|2022-05-09 07:37:30|237.21|234.81|237.21|234.81|237.29|234.89|237.21|234.81|0
1652081860000|2022-05-09 07:37:40|236.96|234.56|236.79|234.39|236.96|234.56|236.7|234.3|0
1652081870000|2022-05-09 07:37:50|236.87|234.47|236.29|233.89|236.87|234.47|236.2|233.8|0
1652081880000|2022-05-09 07:38:00|236.7|234.3|237.04|234.64|237.04|234.64|236.7|234.3|0
1652081890000|2022-05-09 07:38:10|236.45|234.05|236.37|233.97|236.45|234.05|236.37|233.97|0
1652081900000|2022-05-09 07:38:20|236.2|233.8|236.03|233.63|236.2|233.8|235.87|233.47|0
1652081910000|2022-05-09 07:38:30|235.7|233.3|235.53|233.13|235.79|233.39|235.53|233.13|0
1652081920000|2022-05-09 07:38:40|235.7|233.3|235.2|232.8|235.7|233.3|235.2|232.8|0
1652081930000|2022-05-09 07:38:50|235.29|232.89|235.87|233.47|235.87|233.47|235.29|232.89|0
1652081940000|2022-05-09 07:39:00|236.03|233.63|236.37|233.97|236.37|233.97|236.03|233.63|0
1652081950000|2022-05-09 07:39:10|236.29|233.89|236.37|233.97|236.37|233.97|236.29|233.89|0
1652081960000|2022-05-09 07:39:20|236.12|233.72|236.37|233.97|236.37|233.97|236.03|233.63|0
1652081970000|2022-05-09 07:39:30|236.2|233.8|236.2|233.8|236.37|233.97|235.95|233.55|0
1652081980000|2022-05-09 07:39:40|236.29|233.89|236.2|233.8|236.37|233.97|236.2|233.8|0
1652081990000|2022-05-09 07:39:50|236.29|233.89|236.03|233.63|236.29|233.89|236.03|233.63|0
1652082000000|2022-05-09 07:40:00|235.86|233.46|236.45|234.05|236.45|234.05|235.86|233.46|0
1652082010000|2022-05-09 07:40:10|236.53|234.13|236.87|234.47|237.03|234.63|236.53|234.13|0
1652082020000|2022-05-09 07:40:20|236.7|234.3|236.79|234.39|236.79|234.39|236.62|234.22|0
1652082030000|2022-05-09 07:40:30|236.53|234.13|236.7|234.3|236.7|234.3|236.37|233.97|0
1652082040000|2022-05-09 07:40:40|236.53|234.13|237.03|234.63|237.03|234.63|236.53|234.13|0
1652082050000|2022-05-09 07:40:50|236.87|234.47|236.28|233.88|236.87|234.47|236.28|233.88|0
1652082060000|2022-05-09 07:41:00|236.36|233.96|236.53|234.13|236.62|234.22|236.36|233.96|0
1652082070000|2022-05-09 07:41:10|237.03|234.63|237.12|234.72|237.2|234.8|237.03|234.63|0
1652082080000|2022-05-09 07:41:20|237.37|234.97|237.37|234.97|237.37|234.97|237.37|234.97|0
1652082090000|2022-05-09 07:41:30|237.46|235.06|237.2|234.8|237.46|235.06|237.2|234.8|0
1652082100000|2022-05-09 07:41:40|237.29|234.89|236.7|234.3|237.29|234.89|236.7|234.3|0
1652082110000|2022-05-09 07:41:50|237.03|234.63|237.2|234.8|237.37|234.97|236.7|234.3|0
1652082120000|2022-05-09 07:42:00|237.7|235.3|237.62|235.22|237.87|235.47|237.37|234.97|0
1652082130000|2022-05-09 07:42:10|237.7|235.3|237.87|235.47|237.87|235.47|237.54|235.14|0
1652082140000|2022-05-09 07:42:20|237.79|235.39|238.29|235.89|238.29|235.89|237.79|235.39|0
1652082150000|2022-05-09 07:42:30|238.54|236.14|238.8|236.4|238.8|236.4|238.54|236.14|0
1652082160000|2022-05-09 07:42:40|239.13|236.73|239.3|236.9|239.38|236.98|239.13|236.73|0
1652082170000|2022-05-09 07:42:50|239.55|237.15|239.47|237.07|239.55|237.15|239.47|237.07|0
1652082180000|2022-05-09 07:43:00|239.21|236.81|239.21|236.81|239.21|236.81|239.05|236.65|0
1652082190000|2022-05-09 07:43:10|239.38|236.98|239.72|237.32|239.81|237.41|239.38|236.98|0
1652082200000|2022-05-09 07:43:20|239.64|237.24|239.21|236.81|239.64|237.24|239.21|236.81|0
1652082210000|2022-05-09 07:43:30|238.96|236.56|238.96|236.56|238.96|236.56|238.88|236.48|0
1652082220000|2022-05-09 07:43:40|238.88|236.48|239.38|236.98|239.38|236.98|238.88|236.48|0
1652082230000|2022-05-09 07:43:50|239.21|236.81|238.88|236.48|239.21|236.81|238.88|236.48|0
1652082240000|2022-05-09 07:44:00|239.21|236.81|239.47|237.07|239.47|237.07|239.21|236.81|0
1652082250000|2022-05-09 07:44:10|239.21|236.81|238.2|235.8|239.21|236.81|238.2|235.8|0
1652082260000|2022-05-09 07:44:20|238.29|235.89|238.88|236.48|238.88|236.48|238.29|235.89|0
1652082270000|2022-05-09 07:44:30|239.04|236.64|238.54|236.14|239.04|236.64|238.54|236.14|0
1652082280000|2022-05-09 07:44:40|238.71|236.31|239.04|236.64|239.04|236.64|238.71|236.31|0
1652082290000|2022-05-09 07:44:50|239.38|236.98|239.81|237.41|239.81|237.41|239.38|236.98|0
1652082300000|2022-05-09 07:45:00|239.72|237.32|239.04|236.64|239.72|237.32|239.04|236.64|0
1652082310000|2022-05-09 07:45:10|239.13|236.73|238.88|236.48|239.13|236.73|238.63|236.23|0
1652082320000|2022-05-09 07:45:20|239.04|236.64|239.55|237.15|239.55|237.15|239.04|236.64|0
1652082330000|2022-05-09 07:45:30|239.8|237.4|239.72|237.32|239.8|237.4|239.64|237.24|0
1652082340000|2022-05-09 07:45:40|239.89|237.49|239.97|237.57|240.05|237.65|239.89|237.49|0
1652082350000|2022-05-09 07:45:50|239.72|237.32|239.72|237.32|240.05|237.65|239.72|237.32|0
1652082360000|2022-05-09 07:46:00|239.88|237.48|240.05|237.65|240.14|237.74|239.88|237.48|0
1652082370000|2022-05-09 07:46:10|239.8|237.4|240.05|237.65|240.05|237.65|239.8|237.4|0
1652082380000|2022-05-09 07:46:20|240.14|237.74|239.38|236.98|240.14|237.74|239.38|236.98|0
1652082390000|2022-05-09 07:46:30|239.21|236.81|238.63|236.23|239.21|236.81|238.63|236.23|0
1652082400000|2022-05-09 07:46:40|238.37|235.97|239.38|236.98|239.38|236.98|238.37|235.97|0
1652082410000|2022-05-09 07:46:50|239.21|236.81|239.55|237.15|239.55|237.15|239.13|236.73|0
1652082420000|2022-05-09 07:47:00|239.3|236.9|239.55|237.15|239.55|237.15|239.21|236.81|0
1652082430000|2022-05-09 07:47:10|239.3|236.9|239.21|236.81|239.3|236.9|239.21|236.81|0
1652082440000|2022-05-09 07:47:20|238.79|236.39|238.87|236.47|238.87|236.47|238.62|236.22|0
1652082450000|2022-05-09 07:47:30|238.62|236.22|238.87|236.47|238.87|236.47|238.62|236.22|0
1652082460000|2022-05-09 07:47:40|239.38|236.98|239.71|237.31|239.71|237.31|239.38|236.98|0
1652082470000|2022-05-09 07:47:50|239.63|237.23|239.55|237.15|239.63|237.23|239.38|236.98|0
1652082480000|2022-05-09 07:48:00|239.8|237.4|239.88|237.48|239.88|237.48|239.55|237.15|0
1652082490000|2022-05-09 07:48:10|240.31|237.91|240.31|237.91|240.56|238.16|240.31|237.91|0
1652082500000|2022-05-09 07:48:20|239.71|237.31|239.55|237.15|239.71|237.31|239.46|237.06|0
1652082510000|2022-05-09 07:48:30|239.63|237.23|239.71|237.31|239.71|237.31|239.55|237.15|0
1652082520000|2022-05-09 07:48:40|239.46|237.06|239.54|237.14|239.63|237.23|239.46|237.06|0
1652082530000|2022-05-09 07:48:50|239.38|236.98|239.46|237.06|239.46|237.06|239.3|236.9|0
1652082540000|2022-05-09 07:49:00|239.3|236.9|239.21|236.81|239.3|236.9|239.13|236.73|0
1652082550000|2022-05-09 07:49:10|238.96|236.56|238.62|236.22|238.96|236.56|238.45|236.05|0
1652082560000|2022-05-09 07:49:20|238.45|236.05|238.7|236.3|238.7|236.3|238.45|236.05|0
1652082570000|2022-05-09 07:49:30|238.53|236.13|239.21|236.81|239.21|236.81|238.53|236.13|0
1652082580000|2022-05-09 07:49:40|239.38|236.98|238.96|236.56|239.38|236.98|238.96|236.56|0
1652082590000|2022-05-09 07:49:50|239.13|236.73|238.96|236.56|239.13|236.73|238.96|236.56|0
1652082600000|2022-05-09 07:50:00|239.13|236.73|238.53|236.13|239.13|236.73|238.53|236.13|0
1652082610000|2022-05-09 07:50:10|238.45|236.05|238.7|236.3|238.87|236.47|238.45|236.05|0
1652082620000|2022-05-09 07:50:20|238.79|236.39|238.87|236.47|238.96|236.56|238.79|236.39|0
1652082630000|2022-05-09 07:50:30|239.04|236.64|239.04|236.64|239.04|236.64|239.04|236.64|0
1652082640000|2022-05-09 07:50:40|239.37|236.97|239.71|237.31|239.71|237.31|239.37|236.97|0
1652082650000|2022-05-09 07:50:50|239.88|237.48|239.8|237.4|239.88|237.48|239.8|237.4|0
1652082660000|2022-05-09 07:51:00|239.37|236.97|239.54|237.14|239.54|237.14|239.37|236.97|0
1652082670000|2022-05-09 07:51:10|239.63|237.23|239.88|237.48|239.97|237.57|239.63|237.23|0
1652082680000|2022-05-09 07:51:20|240.3|237.9|240.05|237.65|240.39|237.99|239.97|237.57|0
1652082690000|2022-05-09 07:51:30|239.8|237.4|239.29|236.89|239.8|237.4|239.29|236.89|0
1652082700000|2022-05-09 07:51:40|239.37|236.97|240.05|237.65|240.05|237.65|239.37|236.97|0
1652082710000|2022-05-09 07:51:50|240.22|237.82|240.47|238.07|240.47|238.07|240.22|237.82|0
1652082720000|2022-05-09 07:52:00|240.38|237.98|240.3|237.9|240.38|237.98|240.22|237.82|0
1652082730000|2022-05-09 07:52:10|240.22|237.82|240.47|238.07|240.47|238.07|240.13|237.73|0
1652082740000|2022-05-09 07:52:20|240.22|237.82|239.71|237.31|240.22|237.82|239.71|237.31|0
1652082750000|2022-05-09 07:52:30|239.54|237.14|239.37|236.97|239.71|237.31|239.37|236.97|0
1652082760000|2022-05-09 07:52:40|239.04|236.64|239.54|237.14|239.54|237.14|238.95|236.55|0
1652082770000|2022-05-09 07:52:50|239.71|237.31|240.21|237.81|240.21|237.81|239.71|237.31|0
1652082780000|2022-05-09 07:53:00|240.38|237.98|241.23|238.83|241.23|238.83|240.38|237.98|0
1652082790000|2022-05-09 07:53:10|241.57|239.17|241.32|238.92|241.57|239.17|241.32|238.92|0
1652082800000|2022-05-09 07:53:20|241.4|239|241.32|238.92|241.57|239.17|241.32|238.92|0
1652082810000|2022-05-09 07:53:30|241.4|239|241.23|238.83|241.57|239.17|241.23|238.83|0
1652082820000|2022-05-09 07:53:40|241.48|239.08|241.82|239.42|241.9|239.5|241.48|239.08|0
1652082830000|2022-05-09 07:53:50|241.9|239.5|241.82|239.42|241.9|239.5|241.82|239.42|0
1652082840000|2022-05-09 07:54:00|241.9|239.5|242.41|240.01|242.41|240.01|241.9|239.5|0
1652082850000|2022-05-09 07:54:10|242.5|240.1|244.45|242.05|244.62|242.22|242.5|240.1|0
1652082860000|2022-05-09 07:54:20|244.54|242.14|243.77|241.37|244.54|242.14|243.77|241.37|0
1652082870000|2022-05-09 07:54:30|243.86|241.46|243.26|240.86|243.86|241.46|243.26|240.86|0
1652082880000|2022-05-09 07:54:40|243.43|241.03|243.26|240.86|243.43|241.03|243.26|240.86|0
1652082890000|2022-05-09 07:54:50|243.09|240.69|243.09|240.69|243.09|240.69|242.92|240.52|0
1652082900000|2022-05-09 07:55:00|242.92|240.52|243.6|241.2|243.6|241.2|242.92|240.52|0
1652082910000|2022-05-09 07:55:10|244.62|242.22|244.11|241.71|244.62|242.22|244.11|241.71|0
1652082920000|2022-05-09 07:55:20|243.69|241.29|240.36|237.96|243.77|241.37|240.36|237.96|0
1652082930000|2022-05-09 07:55:30|242.74|240.34|243|240.6|243.08|240.68|242.74|240.34|0
1652082940000|2022-05-09 07:55:40|242.91|240.51|242.91|240.51|243|240.6|242.91|240.51|0
1652082950000|2022-05-09 07:55:50|243.08|240.68|243.25|240.85|243.42|241.02|243.08|240.68|0
1652082960000|2022-05-09 07:56:00|243.34|240.94|242.91|240.51|243.34|240.94|242.91|240.51|0
1652082970000|2022-05-09 07:56:10|243.42|241.02|243.25|240.85|243.42|241.02|243.25|240.85|0
1652082990000|2022-05-09 07:56:30|243.42|241.02|243.42|241.02|243.68|241.28|243.42|241.02|0
1652083000000|2022-05-09 07:56:40|243.59|241.19|243.85|241.45|244.11|241.71|243.59|241.19|0
1652083010000|2022-05-09 07:56:50|243.59|241.19|243.25|240.85|243.85|241.45|243.25|240.85|0
1652083020000|2022-05-09 07:57:00|243.42|241.02|243.59|241.19|243.85|241.45|243.42|241.02|0
1652083030000|2022-05-09 07:57:10|243.76|241.36|243.76|241.36|244.1|241.7|243.76|241.36|0
1652083040000|2022-05-09 07:57:20|243.85|241.45|243.85|241.45|243.93|241.53|243.85|241.45|0
1652083050000|2022-05-09 07:57:30|244.62|242.22|243.93|241.53|244.62|242.22|243.93|241.53|0
1652083060000|2022-05-09 07:57:40|243.85|241.45|244.45|242.05|244.45|242.05|243.85|241.45|0
1652083070000|2022-05-09 07:57:50|244.27|241.87|244.27|241.87|244.27|241.87|244.1|241.7|0
1652083080000|2022-05-09 07:58:00|244.36|241.96|244.27|241.87|244.36|241.96|244.1|241.7|0
1652083090000|2022-05-09 07:58:10|244.1|241.7|243.59|241.19|244.1|241.7|243.34|240.94|0
1652083100000|2022-05-09 07:58:20|243.51|241.11|243.42|241.02|243.51|241.11|243.42|241.02|0
1652083110000|2022-05-09 07:58:30|243.59|241.19|243.51|241.11|243.76|241.36|243.51|241.11|0
1652083120000|2022-05-09 07:58:40|244.19|241.79|244.79|242.39|244.79|242.39|244.19|241.79|0
1652083130000|2022-05-09 07:58:50|244.96|242.56|245.47|243.07|245.64|243.24|244.96|242.56|0
1652083140000|2022-05-09 07:59:00|245.73|243.33|246.25|243.85|246.33|243.93|245.64|243.24|0
1652083150000|2022-05-09 07:59:10|245.99|243.59|246.33|243.93|246.33|243.93|245.81|243.41|0
1652083160000|2022-05-09 07:59:20|246.67|244.27|246.33|243.93|246.67|244.27|246.33|243.93|0
1652083170000|2022-05-09 07:59:30|246.42|244.02|245.98|243.58|246.42|244.02|245.98|243.58|0
1652083180000|2022-05-09 07:59:40|245.64|243.24|245.05|242.65|245.64|243.24|245.05|242.65|0
1652083190000|2022-05-09 07:59:50|245.13|242.73|245.47|243.07|245.47|243.07|245.13|242.73|0
1652083200000|2022-05-09 08:00:00|245.64|243.24|245.98|243.58|245.98|243.58|245.47|243.07|0
1652083210000|2022-05-09 08:00:10|246.5|244.1|246.59|244.19|246.59|244.19|246.24|243.84|0
1652083220000|2022-05-09 08:00:20|246.84|244.44|246.67|244.27|247.01|244.61|246.67|244.27|0
1652083230000|2022-05-09 08:00:30|246.33|243.93|247.01|244.61|247.01|244.61|246.33|243.93|0
1652083240000|2022-05-09 08:00:40|246.67|244.27|246.84|244.44|246.84|244.44|246.67|244.27|0
1652083250000|2022-05-09 08:00:50|247.19|244.79|246.33|243.93|247.19|244.79|246.33|243.93|0
1652083260000|2022-05-09 08:01:00|246.67|244.27|245.9|243.5|246.67|244.27|245.9|243.5|0
1652083270000|2022-05-09 08:01:10|246.15|243.75|246.67|244.27|247.01|244.61|246.15|243.75|0
1652083280000|2022-05-09 08:01:20|246.59|244.19|246.67|244.27|246.67|244.27|246.5|244.1|0
1652083290000|2022-05-09 08:01:30|246.59|244.19|247.01|244.61|247.01|244.61|246.59|244.19|0
1652083300000|2022-05-09 08:01:40|246.84|244.44|246.33|243.93|246.84|244.44|246.33|243.93|0
1652083310000|2022-05-09 08:01:50|245.98|243.58|246.33|243.93|246.33|243.93|245.98|243.58|0
1652083320000|2022-05-09 08:02:00|246.59|244.19|247.01|244.61|247.01|244.61|246.59|244.19|0
1652083330000|2022-05-09 08:02:10|247.18|244.78|247.18|244.78|247.18|244.78|247.01|244.61|0
1652083340000|2022-05-09 08:02:20|247.01|244.61|247.87|245.47|247.87|245.47|247.01|244.61|0
1652083350000|2022-05-09 08:02:30|247.1|244.7|247.01|244.61|247.36|244.96|247.01|244.61|0
1652083360000|2022-05-09 08:02:40|247.87|245.47|247.7|245.3|247.87|245.47|247.62|245.22|0
1652083370000|2022-05-09 08:02:50|248.04|245.64|248.04|245.64|248.22|245.82|247.87|245.47|0
1652083380000|2022-05-09 08:03:00|248.22|245.82|247.7|245.3|248.22|245.82|247.7|245.3|0
1652083390000|2022-05-09 08:03:10|247.87|245.47|248.04|245.64|248.04|245.64|247.7|245.3|0
1652083400000|2022-05-09 08:03:20|247.96|245.56|247.79|245.39|247.96|245.56|247.79|245.39|0
1652083410000|2022-05-09 08:03:30|247.87|245.47|247.96|245.56|248.04|245.64|247.87|245.47|0
1652083420000|2022-05-09 08:03:40|247.87|245.47|247.96|245.56|248.04|245.64|247.87|245.47|0
1652083430000|2022-05-09 08:03:50|248.13|245.73|248.22|245.82|248.22|245.82|248.04|245.64|0
1652083440000|2022-05-09 08:04:00|248.39|245.99|249.25|246.85|249.25|246.85|248.39|245.99|0
1652083450000|2022-05-09 08:04:10|249.42|247.02|250.12|247.72|250.12|247.72|249.42|247.02|0
1652083460000|2022-05-09 08:04:20|249.94|247.54|249.42|247.02|250.03|247.63|249.42|247.02|0
1652083470000|2022-05-09 08:04:30|249.25|246.85|248.73|246.33|249.25|246.85|248.65|246.25|0
1652083480000|2022-05-09 08:04:40|248.39|245.99|248.04|245.64|248.39|245.99|247.87|245.47|0
1652083490000|2022-05-09 08:04:50|248.3|245.9|248.39|245.99|248.56|246.16|248.3|245.9|0
1652083500000|2022-05-09 08:05:00|248.48|246.08|248.73|246.33|248.73|246.33|248.48|246.08|0
1652083510000|2022-05-09 08:05:10|248.9|246.5|248.73|246.33|248.9|246.5|248.65|246.25|0
1652083520000|2022-05-09 08:05:20|248.56|246.16|249.34|246.94|249.34|246.94|248.56|246.16|0
1652083530000|2022-05-09 08:05:30|249.25|246.85|249.51|247.11|249.6|247.2|249.25|246.85|0
1652083540000|2022-05-09 08:05:40|249.6|247.2|249.17|246.77|249.6|247.2|249.17|246.77|0
1652083550000|2022-05-09 08:05:50|249.42|247.02|249.17|246.77|249.59|247.19|249.08|246.68|0
1652083560000|2022-05-09 08:06:00|248.9|246.5|249.25|246.85|249.25|246.85|248.9|246.5|0
1652083570000|2022-05-09 08:06:10|249.42|247.02|249.34|246.94|249.42|247.02|249.08|246.68|0
1652083580000|2022-05-09 08:06:20|249.08|246.68|248.99|246.59|249.25|246.85|248.99|246.59|0
1652083590000|2022-05-09 08:06:30|248.9|246.5|249.25|246.85|249.25|246.85|248.9|246.5|0
1652083600000|2022-05-09 08:06:40|248.9|246.5|249.17|246.77|249.17|246.77|248.9|246.5|0
1652083610000|2022-05-09 08:06:50|249.08|246.68|249.25|246.85|249.25|246.85|249.08|246.68|0
1652083620000|2022-05-09 08:07:00|249.08|246.68|249.25|246.85|249.25|246.85|249.08|246.68|0
1652083630000|2022-05-09 08:07:10|249.16|246.76|249.07|246.67|249.16|246.76|249.07|246.67|0
1652083640000|2022-05-09 08:07:20|249.25|246.85|248.73|246.33|249.59|247.19|248.73|246.33|0
1652083650000|2022-05-09 08:07:30|248.21|245.81|248.21|245.81|248.21|245.81|247.87|245.47|0
1652083660000|2022-05-09 08:07:40|248.04|245.64|247.69|245.29|248.04|245.64|247.69|245.29|0
1652083670000|2022-05-09 08:07:50|247.87|245.47|247.96|245.56|247.96|245.56|247.87|245.47|0
1652083680000|2022-05-09 08:08:00|247.87|245.47|248.21|245.81|248.21|245.81|247.87|245.47|0
1652083690000|2022-05-09 08:08:10|247.96|245.56|247.96|245.56|248.04|245.64|247.96|245.56|0
1652083700000|2022-05-09 08:08:20|248.04|245.64|247.27|244.87|248.04|245.64|247.27|244.87|0
1652083710000|2022-05-09 08:08:30|247.35|244.95|246.49|244.09|247.35|244.95|246.49|244.09|0
1652083720000|2022-05-09 08:08:40|246.41|244.01|246.41|244.01|246.41|244.01|246.15|243.75|0
1652083730000|2022-05-09 08:08:50|246.66|244.26|246.66|244.26|246.66|244.26|246.58|244.18|0
1652083740000|2022-05-09 08:09:00|246.49|244.09|246.32|243.92|246.49|244.09|246.32|243.92|0
1652083750000|2022-05-09 08:09:10|246.24|243.84|245.97|243.57|246.24|243.84|245.97|243.57|0
1652083760000|2022-05-09 08:09:20|246.15|243.75|245.46|243.06|246.15|243.75|245.46|243.06|0
1652083770000|2022-05-09 08:09:30|245.38|242.98|245.46|243.06|245.55|243.15|245.38|242.98|0
1652083780000|2022-05-09 08:09:40|245.29|242.89|245.29|242.89|245.29|242.89|245.29|242.89|0
1652083790000|2022-05-09 08:09:50|245.46|243.06|245.46|243.06|245.46|243.06|245.38|242.98|0
1652083800000|2022-05-09 08:10:00|245.55|243.15|246.83|244.43|246.83|244.43|245.55|243.15|0
1652083810000|2022-05-09 08:10:10|246.66|244.26|246.66|244.26|246.66|244.26|246.66|244.26|0
1652083820000|2022-05-09 08:10:20|246.75|244.35|245.89|243.49|246.75|244.35|245.8|243.4|0
1652083830000|2022-05-09 08:10:30|245.97|243.57|245.29|242.89|245.97|243.57|245.29|242.89|0
1652083840000|2022-05-09 08:10:40|245.46|243.06|244.86|242.46|245.46|243.06|244.86|242.46|0
1652083850000|2022-05-09 08:10:50|244.52|242.12|244.52|242.12|244.52|242.12|244.52|242.12|0
1652083860000|2022-05-09 08:11:00|244.77|242.37|244.43|242.03|244.94|242.54|244.43|242.03|0
1652083870000|2022-05-09 08:11:10|244.6|242.2|244.52|242.12|244.77|242.37|244.52|242.12|0
1652083880000|2022-05-09 08:11:20|244.43|242.03|244.43|242.03|244.6|242.2|244.43|242.03|0
1652083890000|2022-05-09 08:11:30|244.77|242.37|244.86|242.46|245.12|242.72|244.77|242.37|0
1652083900000|2022-05-09 08:11:40|245.03|242.63|245.2|242.8|245.2|242.8|245.03|242.63|0
1652083910000|2022-05-09 08:11:50|245.03|242.63|245.63|243.23|245.72|243.32|245.03|242.63|0
1652083920000|2022-05-09 08:12:00|245.46|243.06|245.2|242.8|245.46|243.06|245.11|242.71|0
1652083930000|2022-05-09 08:12:10|245.63|243.23|245.46|243.06|245.63|243.23|245.46|243.06|0
1652083940000|2022-05-09 08:12:20|245.03|242.63|245.11|242.71|245.29|242.89|245.03|242.63|0
1652083950000|2022-05-09 08:12:30|244.94|242.54|244.94|242.54|244.94|242.54|244.86|242.46|0
1652083960000|2022-05-09 08:12:40|245.11|242.71|245.11|242.71|245.46|243.06|245.11|242.71|0
1652083970000|2022-05-09 08:12:50|245.2|242.8|245.97|243.57|245.97|243.57|245.2|242.8|0
1652083980000|2022-05-09 08:13:00|245.8|243.4|245.89|243.49|245.97|243.57|245.63|243.23|0
1652083990000|2022-05-09 08:13:10|246.14|243.74|246.49|244.09|246.49|244.09|245.89|243.49|0
1652084000000|2022-05-09 08:13:20|246.31|243.91|246.49|244.09|246.49|244.09|246.14|243.74|0
1652084010000|2022-05-09 08:13:30|246.14|243.74|245.97|243.57|246.49|244.09|245.97|243.57|0
1652084020000|2022-05-09 08:13:40|245.8|243.4|245.8|243.4|245.8|243.4|245.46|243.06|0
1652084030000|2022-05-09 08:13:50|245.63|243.23|246.23|243.83|246.23|243.83|245.63|243.23|0
1652084040000|2022-05-09 08:14:00|245.8|243.4|245.89|243.49|246.14|243.74|245.8|243.4|0
1652084050000|2022-05-09 08:14:10|245.97|243.57|245.46|243.06|245.97|243.57|245.46|243.06|0
1652084060000|2022-05-09 08:14:20|245.45|243.05|245.45|243.05|245.63|243.23|245.45|243.05|0
1652084070000|2022-05-09 08:14:30|245.72|243.32|245.8|243.4|245.8|243.4|245.63|243.23|0
1652084080000|2022-05-09 08:14:40|246.06|243.66|246.66|244.26|246.66|244.26|246.06|243.66|0
1652084090000|2022-05-09 08:14:50|246.31|243.91|246.14|243.74|246.31|243.91|246.06|243.66|0
1652084100000|2022-05-09 08:15:00|246.4|244|245.89|243.49|246.4|244|245.89|243.49|0
1652084110000|2022-05-09 08:15:10|245.8|243.4|245.8|243.4|245.8|243.4|245.63|243.23|0
1652084120000|2022-05-09 08:15:20|245.89|243.49|246.31|243.91|246.31|243.91|245.89|243.49|0
1652084130000|2022-05-09 08:15:30|246.14|243.74|246.74|244.34|246.74|244.34|246.14|243.74|0
1652084140000|2022-05-09 08:15:40|246.65|244.25|246.74|244.34|247|244.6|246.65|244.25|0
1652084150000|2022-05-09 08:15:50|246.65|244.25|247.6|245.2|247.6|245.2|246.65|244.25|0
1652084160000|2022-05-09 08:16:00|248.2|245.8|248.38|245.98|248.55|246.15|248.2|245.8|0
1652084170000|2022-05-09 08:16:10|247.78|245.38|248.03|245.63|248.12|245.72|247.78|245.38|0
1652084180000|2022-05-09 08:16:20|247.78|245.38|247.26|244.86|247.78|245.38|247.26|244.86|0
1652084190000|2022-05-09 08:16:30|247.34|244.94|246.83|244.43|247.34|244.94|246.83|244.43|0
1652084200000|2022-05-09 08:16:40|246.48|244.08|245.28|242.88|246.57|244.17|245.28|242.88|0
1652084210000|2022-05-09 08:16:50|245.45|243.05|244.86|242.46|245.45|243.05|244.6|242.2|0
1652084220000|2022-05-09 08:17:00|244.94|242.54|244.77|242.37|244.94|242.54|244.77|242.37|0
1652084230000|2022-05-09 08:17:10|244.43|242.03|244.77|242.37|244.77|242.37|244.43|242.03|0
1652084240000|2022-05-09 08:17:20|244.94|242.54|244.86|242.46|244.94|242.54|244.86|242.46|0
1652084250000|2022-05-09 08:17:30|244.77|242.37|245.54|243.14|245.71|243.31|244.77|242.37|0
1652084260000|2022-05-09 08:17:40|245.62|243.22|245.79|243.39|245.79|243.39|245.62|243.22|0
1652084270000|2022-05-09 08:17:50|245.97|243.57|245.97|243.57|246.05|243.65|245.97|243.57|0
1652084280000|2022-05-09 08:18:00|246.05|243.65|246.14|243.74|246.31|243.91|246.05|243.65|0
1652084290000|2022-05-09 08:18:10|245.79|243.39|246.48|244.08|246.48|244.08|245.79|243.39|0
1652084300000|2022-05-09 08:18:20|246.23|243.83|246.48|244.08|246.48|244.08|246.05|243.65|0
1652084310000|2022-05-09 08:18:30|246.31|243.91|247|244.6|247|244.6|246.31|243.91|0
1652084320000|2022-05-09 08:18:40|247.51|245.11|247.95|245.55|248.03|245.63|247.51|245.11|0
1652084330000|2022-05-09 08:18:50|248.2|245.8|248.12|245.72|248.46|246.06|248.03|245.63|0
1652084340000|2022-05-09 08:19:00|248.2|245.8|248.03|245.63|248.2|245.8|247.86|245.46|0
1652084350000|2022-05-09 08:19:10|247.94|245.54|247.77|245.37|247.94|245.54|247.77|245.37|0
1652084360000|2022-05-09 08:19:20|247.94|245.54|248.37|245.97|248.37|245.97|247.94|245.54|0
1652084370000|2022-05-09 08:19:30|248.63|246.23|248.63|246.23|248.81|246.41|248.63|246.23|0
1652084380000|2022-05-09 08:19:40|248.54|246.14|248.81|246.41|248.81|246.41|248.54|246.14|0
1652084390000|2022-05-09 08:19:50|248.54|246.14|248.37|245.97|248.54|246.14|248.37|245.97|0
1652084400000|2022-05-09 08:20:00|248.29|245.89|248.03|245.63|248.29|245.89|248.03|245.63|0
1652084410000|2022-05-09 08:20:10|248.72|246.32|248.89|246.49|248.89|246.49|248.72|246.32|0
1652084420000|2022-05-09 08:20:20|248.72|246.32|248.2|245.8|248.72|246.32|248.2|245.8|0
1652084430000|2022-05-09 08:20:30|247.85|245.45|247.68|245.28|247.85|245.45|247.68|245.28|0
1652084440000|2022-05-09 08:20:40|247.51|245.11|247.16|244.76|247.51|245.11|247.16|244.76|0
1652084450000|2022-05-09 08:20:50|246.82|244.42|246.65|244.25|246.82|244.42|246.65|244.25|0
1652084460000|2022-05-09 08:21:00|246.99|244.59|246.99|244.59|247.08|244.68|246.99|244.59|0
1652084470000|2022-05-09 08:21:10|247.77|245.37|248.2|245.8|248.2|245.8|247.68|245.28|0
1652084480000|2022-05-09 08:21:20|248.03|245.63|248.63|246.23|248.63|246.23|248.03|245.63|0
1652084490000|2022-05-09 08:21:30|248.54|246.14|248.37|245.97|248.71|246.31|248.37|245.97|0
1652084500000|2022-05-09 08:21:40|248.54|246.14|248.02|245.62|248.54|246.14|248.02|245.62|0
1652084510000|2022-05-09 08:21:50|248.2|245.8|247.68|245.28|248.2|245.8|247.68|245.28|0
1652084520000|2022-05-09 08:22:00|247.77|245.37|248.37|245.97|248.37|245.97|247.77|245.37|0
1652084530000|2022-05-09 08:22:10|248.02|245.62|248.46|246.06|248.46|246.06|248.02|245.62|0
1652084540000|2022-05-09 08:22:20|248.89|246.49|249.23|246.83|249.23|246.83|248.89|246.49|0
1652084550000|2022-05-09 08:22:30|249.32|246.92|249.06|246.66|249.32|246.92|249.06|246.66|0
1652084560000|2022-05-09 08:22:40|249.15|246.75|249.06|246.66|249.32|246.92|248.98|246.58|0
1652084570000|2022-05-09 08:22:50|248.71|246.31|248.63|246.23|248.8|246.4|248.63|246.23|0
1652084580000|2022-05-09 08:23:00|248.54|246.14|249.23|246.83|249.23|246.83|248.54|246.14|0
1652084590000|2022-05-09 08:23:10|249.06|246.66|249.23|246.83|249.23|246.83|249.06|246.66|0
1652084600000|2022-05-09 08:23:20|249.15|246.75|249.75|247.35|249.75|247.35|249.15|246.75|0
1652084610000|2022-05-09 08:23:30|249.58|247.18|249.4|247|249.67|247.27|249.4|247|0
1652084620000|2022-05-09 08:23:40|249.49|247.09|249.67|247.27|249.67|247.27|249.49|247.09|0
1652084630000|2022-05-09 08:23:50|249.75|247.35|249.92|247.52|250.01|247.61|249.75|247.35|0
1652084640000|2022-05-09 08:24:00|249.75|247.35|249.92|247.52|250.1|247.7|249.75|247.35|0
1652084650000|2022-05-09 08:24:10|249.84|247.44|249.84|247.44|249.92|247.52|249.84|247.44|0
1652084660000|2022-05-09 08:24:20|249.32|246.92|249.67|247.27|249.67|247.27|249.23|246.83|0
1652084670000|2022-05-09 08:24:30|249.75|247.35|249.84|247.44|249.84|247.44|249.67|247.27|0
1652084680000|2022-05-09 08:24:40|249.75|247.35|250.01|247.61|250.09|247.69|249.75|247.35|0
1652084690000|2022-05-09 08:24:50|250.27|247.87|250.09|247.69|250.27|247.87|250.09|247.69|0
1652084700000|2022-05-09 08:25:00|249.92|247.52|250.09|247.69|250.09|247.69|249.92|247.52|0
1652084710000|2022-05-09 08:25:10|250.18|247.78|249.92|247.52|250.18|247.78|249.84|247.44|0
1652084720000|2022-05-09 08:25:20|249.75|247.35|249.66|247.26|249.84|247.44|249.57|247.17|0
1652084730000|2022-05-09 08:25:30|249.57|247.17|248.8|246.4|249.57|247.17|248.8|246.4|0
1652084740000|2022-05-09 08:25:40|248.54|246.14|248.28|245.88|248.54|246.14|248.28|245.88|0
1652084750000|2022-05-09 08:25:50|248.45|246.05|248.71|246.31|248.71|246.31|248.45|246.05|0
1652084760000|2022-05-09 08:26:00|248.54|246.14|249.06|246.66|249.06|246.66|248.54|246.14|0
1652084770000|2022-05-09 08:26:10|249.23|246.83|248.88|246.48|249.23|246.83|248.88|246.48|0
1652084780000|2022-05-09 08:26:20|248.97|246.57|249.75|247.35|249.75|247.35|248.97|246.57|0
1652084790000|2022-05-09 08:26:30|249.4|247|249.57|247.17|249.57|247.17|249.4|247|0
1652084800000|2022-05-09 08:26:40|249.75|247.35|250.96|248.56|250.96|248.56|249.75|247.35|0
1652084810000|2022-05-09 08:26:50|250.44|248.04|250.96|248.56|251.48|249.08|250.44|248.04|0
1652084820000|2022-05-09 08:27:00|250.88|248.48|250.18|247.78|250.88|248.48|249.75|247.35|0
1652084830000|2022-05-09 08:27:10|250.09|247.69|250.35|247.95|250.35|247.95|249.75|247.35|0
1652084840000|2022-05-09 08:27:20|250.44|248.04|250.44|248.04|250.44|248.04|249.92|247.52|0
1652084850000|2022-05-09 08:27:30|250.26|247.86|250.96|248.56|250.96|248.56|250.26|247.86|0
1652084860000|2022-05-09 08:27:40|250.78|248.38|250.61|248.21|250.78|248.38|250.44|248.04|0
1652084870000|2022-05-09 08:27:50|250.78|248.38|250.53|248.13|250.78|248.38|250.53|248.13|0
1652084880000|2022-05-09 08:28:00|250.09|247.69|250.01|247.61|250.09|247.69|250.01|247.61|0
1652084890000|2022-05-09 08:28:10|250.09|247.69|249.23|246.83|250.09|247.69|249.23|246.83|0
1652084900000|2022-05-09 08:28:20|249.05|246.65|249.57|247.17|249.57|247.17|248.97|246.57|0
1652084910000|2022-05-09 08:28:30|249.49|247.09|249.66|247.26|249.83|247.43|249.49|247.09|0
1652084920000|2022-05-09 08:28:40|249.23|246.83|248.88|246.48|249.23|246.83|248.88|246.48|0
1652084930000|2022-05-09 08:28:50|248.97|246.57|249.4|247|249.4|247|248.97|246.57|0
1652084940000|2022-05-09 08:29:00|249.57|247.17|250.87|248.47|250.87|248.47|249.57|247.17|0
1652084950000|2022-05-09 08:29:10|250.53|248.13|250.26|247.86|250.53|248.13|250.26|247.86|0
1652084960000|2022-05-09 08:29:20|250.18|247.78|249.92|247.52|250.18|247.78|249.92|247.52|0
1652084970000|2022-05-09 08:29:30|250.09|247.69|250.44|248.04|250.44|248.04|250.09|247.69|0
1652084980000|2022-05-09 08:29:40|250.61|248.21|250.61|248.21|250.7|248.3|250.61|248.21|0
1652084990000|2022-05-09 08:29:50|250.53|248.13|250.26|247.86|250.53|248.13|250.26|247.86|0
1652085000000|2022-05-09 08:30:00|250.18|247.78|250.78|248.38|250.78|248.38|250.18|247.78|0
1652085010000|2022-05-09 08:30:10|250.61|248.21|250.26|247.86|250.61|248.21|250.26|247.86|0
1652085020000|2022-05-09 08:30:20|250.43|248.03|249.74|247.34|250.43|248.03|249.57|247.17|0
1652085030000|2022-05-09 08:30:30|249.66|247.26|249.92|247.52|249.92|247.52|249.66|247.26|0
1652085040000|2022-05-09 08:30:40|249.83|247.43|249.74|247.34|249.83|247.43|249.4|247|0
1652085050000|2022-05-09 08:30:50|249.91|247.51|250.78|248.38|250.78|248.38|249.91|247.51|0
1652085060000|2022-05-09 08:31:00|250.7|248.3|250.43|248.03|250.7|248.3|250.43|248.03|0
1652085070000|2022-05-09 08:31:10|251.84|249.44|252.01|249.61|252.01|249.61|251.84|249.44|0
1652085080000|2022-05-09 08:31:20|252.62|250.22|254.01|251.61|254.44|252.04|252.62|250.22|0
1652085090000|2022-05-09 08:31:30|253.74|251.34|253.57|251.17|253.74|251.34|253.49|251.09|0
1652085100000|2022-05-09 08:31:40|253.05|250.65|252.79|250.39|253.05|250.65|252.36|249.96|0
1652085110000|2022-05-09 08:31:50|252.7|250.3|252.36|249.96|252.97|250.57|252.36|249.96|0
1652085120000|2022-05-09 08:32:00|252.27|249.87|252.97|250.57|252.97|250.57|252.27|249.87|0
1652085130000|2022-05-09 08:32:10|253.22|250.82|253.49|251.09|253.49|251.09|253.05|250.65|0
1652085140000|2022-05-09 08:32:20|253.4|251|254.96|252.56|254.96|252.56|253.4|251|0
1652085150000|2022-05-09 08:32:30|255.83|253.43|256|253.6|256.61|254.21|255.83|253.43|0
1652085160000|2022-05-09 08:32:40|256.27|253.87|256|253.6|256.27|253.87|256|253.6|0
1652085170000|2022-05-09 08:32:50|256.27|253.87|256.44|254.04|256.52|254.12|256.27|253.87|0
1652085180000|2022-05-09 08:33:00|256.35|253.95|255.65|253.25|256.35|253.95|255.65|253.25|0
1652085190000|2022-05-09 08:33:10|255.3|252.9|255.48|253.08|255.65|253.25|255.13|252.73|0
1652085200000|2022-05-09 08:33:20|255.74|253.34|255.3|252.9|255.74|253.34|255.13|252.73|0
1652085210000|2022-05-09 08:33:30|255.39|252.99|255.65|253.25|255.65|253.25|255.3|252.9|0
1652085220000|2022-05-09 08:33:40|255.83|253.43|256|253.6|256|253.6|255.57|253.17|0
1652085230000|2022-05-09 08:33:50|256.26|253.86|256.87|254.47|256.87|254.47|256.26|253.86|0
1652085240000|2022-05-09 08:34:00|256.7|254.3|256.52|254.12|256.79|254.39|256.52|254.12|0
1652085250000|2022-05-09 08:34:10|256.7|254.3|257.05|254.65|257.05|254.65|256.7|254.3|0
1652085260000|2022-05-09 08:34:20|256.87|254.47|257.05|254.65|257.05|254.65|256.7|254.3|0
1652085270000|2022-05-09 08:34:30|257.22|254.82|257.22|254.82|257.22|254.82|257.22|254.82|0
1652085280000|2022-05-09 08:34:40|257.39|254.99|258.44|256.04|258.44|256.04|257.39|254.99|0
1652085290000|2022-05-09 08:34:50|258.79|256.39|258.79|256.39|258.97|256.57|258.79|256.39|0
1652085300000|2022-05-09 08:35:00|258.88|256.48|259.32|256.92|259.32|256.92|258.88|256.48|0
1652085310000|2022-05-09 08:35:10|259.5|257.1|259.14|256.74|259.5|257.1|259.14|256.74|0
1652085320000|2022-05-09 08:35:20|259.06|256.66|259.59|257.19|259.59|257.19|259.06|256.66|0
1652085330000|2022-05-09 08:35:30|259.85|257.45|259.59|257.19|259.85|257.45|259.49|257.09|0
1652085340000|2022-05-09 08:35:40|259.67|257.27|259.67|257.27|259.85|257.45|259.49|257.09|0
1652085350000|2022-05-09 08:35:50|259.49|257.09|259.67|257.27|259.67|257.27|259.49|257.09|0
1652085360000|2022-05-09 08:36:00|259.85|257.45|260.02|257.62|260.11|257.71|259.59|257.19|0
1652085370000|2022-05-09 08:36:10|259.85|257.45|259.67|257.27|260.02|257.62|259.67|257.27|0
1652085380000|2022-05-09 08:36:20|259.49|257.09|259.41|257.01|259.59|257.19|259.32|256.92|0
1652085390000|2022-05-09 08:36:30|259.14|256.74|258.97|256.57|259.14|256.74|258.97|256.57|0
1652085400000|2022-05-09 08:36:40|259.06|256.66|259.06|256.66|259.14|256.74|258.71|256.31|0
1652085410000|2022-05-09 08:36:50|259.49|257.09|259.58|257.18|259.58|257.18|259.41|257.01|0
1652085420000|2022-05-09 08:37:00|259.49|257.09|259.49|257.09|259.67|257.27|259.49|257.09|0
1652085430000|2022-05-09 08:37:10|259.67|257.27|259.67|257.27|259.94|257.54|259.67|257.27|0
1652085440000|2022-05-09 08:37:20|259.41|257.01|259.06|256.66|259.41|257.01|259.06|256.66|0
1652085450000|2022-05-09 08:37:30|258.79|256.39|258.97|256.57|259.14|256.74|258.79|256.39|0
1652085460000|2022-05-09 08:37:40|258.53|256.13|258.18|255.78|258.62|256.22|258.18|255.78|0
1652085470000|2022-05-09 08:37:50|258.27|255.87|258.53|256.13|258.79|256.39|258.27|255.87|0
1652085480000|2022-05-09 08:38:00|258.62|256.22|258.44|256.04|258.71|256.31|258.44|256.04|0
1652085490000|2022-05-09 08:38:10|258.01|255.61|257.66|255.26|258.01|255.61|257.66|255.26|0
1652085500000|2022-05-09 08:38:20|257.39|254.99|257.22|254.82|257.39|254.99|257.22|254.82|0
1652085510000|2022-05-09 08:38:30|257.13|254.73|257.39|254.99|257.39|254.99|257.13|254.73|0
1652085520000|2022-05-09 08:38:40|257.31|254.91|257.39|254.99|257.39|254.99|257.22|254.82|0
1652085530000|2022-05-09 08:38:50|257.83|255.43|258.26|255.86|258.26|255.86|257.74|255.34|0
1652085540000|2022-05-09 08:39:00|257.91|255.51|257.91|255.51|258.18|255.78|257.91|255.51|0
1652085550000|2022-05-09 08:39:10|257.56|255.16|257.13|254.73|257.56|255.16|257.13|254.73|0
1652085560000|2022-05-09 08:39:20|256.87|254.47|257.39|254.99|257.39|254.99|256.87|254.47|0
1652085570000|2022-05-09 08:39:30|257.31|254.91|256.78|254.38|257.31|254.91|256.78|254.38|0
1652085580000|2022-05-09 08:39:40|256.87|254.47|256.52|254.12|256.87|254.47|256.34|253.94|0
1652085590000|2022-05-09 08:39:50|256.69|254.29|256.26|253.86|256.69|254.29|256.26|253.86|0
1652085600000|2022-05-09 08:40:00|255.91|253.51|255.99|253.59|256.26|253.86|255.91|253.51|0
1652085610000|2022-05-09 08:40:10|256.17|253.77|255.91|253.51|256.17|253.77|255.91|253.51|0
1652085620000|2022-05-09 08:40:20|255.82|253.42|255.47|253.07|255.82|253.42|255.47|253.07|0
1652085630000|2022-05-09 08:40:30|255.64|253.24|255.82|253.42|256.08|253.68|255.64|253.24|0
1652085640000|2022-05-09 08:40:40|255.99|253.59|256.17|253.77|256.17|253.77|255.99|253.59|0
1652085650000|2022-05-09 08:40:50|256.26|253.86|255.99|253.59|256.51|254.11|255.99|253.59|0
1652085660000|2022-05-09 08:41:00|255.82|253.42|255.91|253.51|255.91|253.51|255.82|253.42|0
1652085670000|2022-05-09 08:41:10|256.08|253.68|256.17|253.77|256.34|253.94|255.99|253.59|0
1652085680000|2022-05-09 08:41:20|255.99|253.59|256.26|253.86|256.26|253.86|255.99|253.59|0
1652085690000|2022-05-09 08:41:30|256.34|253.94|256.17|253.77|256.34|253.94|256.17|253.77|0
1652085700000|2022-05-09 08:41:40|255.82|253.42|255.99|253.59|255.99|253.59|255.82|253.42|0
1652085710000|2022-05-09 08:41:50|255.82|253.42|255.99|253.59|255.99|253.59|255.82|253.42|0
1652085720000|2022-05-09 08:42:00|256.08|253.68|255.82|253.42|256.08|253.68|255.82|253.42|0
1652085730000|2022-05-09 08:42:10|255.99|253.59|255.99|253.59|256.08|253.68|255.91|253.51|0
1652085740000|2022-05-09 08:42:20|255.91|253.51|255.91|253.51|255.99|253.59|255.82|253.42|0
1652085750000|2022-05-09 08:42:30|256.16|253.76|256.6|254.2|256.6|254.2|256.16|253.76|0
1652085760000|2022-05-09 08:42:40|256.69|254.29|256.34|253.94|256.69|254.29|256.34|253.94|0
1652085770000|2022-05-09 08:42:50|256.08|253.68|255.64|253.24|256.08|253.68|255.64|253.24|0
1652085780000|2022-05-09 08:43:00|255.29|252.89|254.95|252.55|255.29|252.89|254.95|252.55|0
1652085790000|2022-05-09 08:43:10|254.77|252.37|254.51|252.11|254.77|252.37|254.51|252.11|0
1652085800000|2022-05-09 08:43:20|254.08|251.68|254.51|252.11|254.51|252.11|254.08|251.68|0
1652085810000|2022-05-09 08:43:30|254.6|252.2|254.86|252.46|254.86|252.46|254.6|252.2|0
1652085820000|2022-05-09 08:43:40|254.95|252.55|255.21|252.81|255.56|253.16|254.95|252.55|0
1652085830000|2022-05-09 08:43:50|255.29|252.89|255.64|253.24|255.81|253.41|255.29|252.89|0
1652085840000|2022-05-09 08:44:00|255.56|253.16|255.64|253.24|255.64|253.24|255.38|252.98|0
1652085850000|2022-05-09 08:44:10|255.81|253.41|255.47|253.07|255.99|253.59|255.47|253.07|0
1652085860000|2022-05-09 08:44:20|255.64|253.24|255.29|252.89|255.73|253.33|255.29|252.89|0
1652085870000|2022-05-09 08:44:30|255.47|253.07|255.81|253.41|255.9|253.5|255.47|253.07|0
1652085880000|2022-05-09 08:44:40|255.73|253.33|255.99|253.59|255.99|253.59|255.38|252.98|0
1652085890000|2022-05-09 08:44:50|255.64|253.24|255.81|253.41|255.81|253.41|255.64|253.24|0
1652085900000|2022-05-09 08:45:00|255.73|253.33|255.29|252.89|255.73|253.33|254.42|252.02|0
1652085910000|2022-05-09 08:45:10|255.12|252.72|255.29|252.89|255.29|252.89|255.12|252.72|0
1652085920000|2022-05-09 08:45:20|255.12|252.72|254.69|252.29|255.12|252.72|254.6|252.2|0
1652085930000|2022-05-09 08:45:30|254.42|252.02|253.9|251.5|254.51|252.11|253.9|251.5|0
1652085940000|2022-05-09 08:45:40|253.73|251.33|253.38|250.98|253.73|251.33|253.38|250.98|0
1652085950000|2022-05-09 08:45:50|253.21|250.81|252.69|250.29|253.21|250.81|252.69|250.29|0
1652085960000|2022-05-09 08:46:00|252.86|250.46|253.38|250.98|253.38|250.98|252.86|250.46|0
1652085970000|2022-05-09 08:46:10|253.73|251.33|253.9|251.5|253.9|251.5|253.64|251.24|0
1652085980000|2022-05-09 08:46:20|254.07|251.67|253.82|251.42|254.07|251.67|253.73|251.33|0
1652085990000|2022-05-09 08:46:30|253.47|251.07|253.47|251.07|253.47|251.07|253.03|250.63|0
1652086000000|2022-05-09 08:46:40|253.38|250.98|253.55|251.15|253.73|251.33|253.38|250.98|0
1652086010000|2022-05-09 08:46:50|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1652086020000|2022-05-09 08:47:00|253.9|251.5|254.07|251.67|254.07|251.67|253.9|251.5|0
1652086030000|2022-05-09 08:47:10|253.99|251.59|253.99|251.59|253.99|251.59|253.9|251.5|0
1652086040000|2022-05-09 08:47:20|253.9|251.5|253.55|251.15|253.9|251.5|253.55|251.15|0
1652086050000|2022-05-09 08:47:30|253.38|250.98|253.64|251.24|253.64|251.24|253.38|250.98|0
1652086060000|2022-05-09 08:47:40|253.73|251.33|253.55|251.15|253.73|251.33|253.55|251.15|0
1652086070000|2022-05-09 08:47:50|253.73|251.33|253.99|251.59|253.99|251.59|253.38|250.98|0
1652086080000|2022-05-09 08:48:00|253.55|251.15|253.3|250.9|253.55|251.15|253.21|250.81|0
1652086090000|2022-05-09 08:48:10|253.21|250.81|253.21|250.81|253.21|250.81|253.03|250.63|0
1652086100000|2022-05-09 08:48:20|253.3|250.9|253.21|250.81|253.3|250.9|253.21|250.81|0
1652086110000|2022-05-09 08:48:30|253.03|250.63|253.03|250.63|253.12|250.72|253.03|250.63|0
1652086120000|2022-05-09 08:48:40|252.78|250.38|253.03|250.63|253.03|250.63|252.78|250.38|0
1652086130000|2022-05-09 08:48:50|253.12|250.72|253.2|250.8|253.29|250.89|253.12|250.72|0
1652086140000|2022-05-09 08:49:00|253.38|250.98|253.47|251.07|253.55|251.15|253.38|250.98|0
1652086150000|2022-05-09 08:49:10|253.55|251.15|252.95|250.55|253.55|251.15|252.95|250.55|0
1652086160000|2022-05-09 08:49:20|252.68|250.28|251.99|249.59|252.68|250.28|251.99|249.59|0
1652086170000|2022-05-09 08:49:30|251.91|249.51|251.91|249.51|252.08|249.68|251.91|249.51|0
1652086180000|2022-05-09 08:49:40|251.65|249.25|251.65|249.25|251.82|249.42|251.65|249.25|0
1652086190000|2022-05-09 08:49:50|251.3|248.9|251.47|249.07|251.48|249.08|251.3|248.9|0
1652086200000|2022-05-09 08:50:00|251.56|249.16|251.65|249.25|251.91|249.51|251.56|249.16|0
1652086210000|2022-05-09 08:50:10|251.82|249.42|251.65|249.25|251.82|249.42|251.47|249.07|0
1652086220000|2022-05-09 08:50:20|251.39|248.99|251.13|248.73|251.39|248.99|251.13|248.73|0
1652086230000|2022-05-09 08:50:30|251.05|248.65|250.61|248.21|251.05|248.65|250.44|248.04|0
1652086240000|2022-05-09 08:50:40|250.78|248.38|251.47|249.07|251.47|249.07|250.78|248.38|0
1652086250000|2022-05-09 08:50:50|251.22|248.82|251.13|248.73|251.22|248.82|250.96|248.56|0
1652086260000|2022-05-09 08:51:00|250.96|248.56|250.96|248.56|250.96|248.56|250.78|248.38|0
1652086270000|2022-05-09 08:51:10|251.13|248.73|250.96|248.56|251.3|248.9|250.96|248.56|0
1652086280000|2022-05-09 08:51:20|250.44|248.04|250.44|248.04|250.53|248.13|250.44|248.04|0
1652086290000|2022-05-09 08:51:30|250.53|248.13|250.78|248.38|250.78|248.38|250.53|248.13|0
1652086300000|2022-05-09 08:51:40|250.61|248.21|249.92|247.52|250.61|248.21|249.92|247.52|0
1652086310000|2022-05-09 08:51:50|250.01|247.61|250.09|247.69|250.09|247.69|249.92|247.52|0
1652086320000|2022-05-09 08:52:00|250.27|247.87|250.44|248.04|250.44|248.04|250.18|247.78|0
1652086330000|2022-05-09 08:52:10|250.27|247.87|250.61|248.21|250.96|248.56|250.27|247.87|0
1652086340000|2022-05-09 08:52:20|250.78|248.38|250.78|248.38|250.78|248.38|250.44|248.04|0
1652086350000|2022-05-09 08:52:30|250.95|248.55|250.78|248.38|250.95|248.55|250.78|248.38|0
1652086360000|2022-05-09 08:52:40|251.3|248.9|251.04|248.64|251.47|249.07|251.04|248.64|0
1652086370000|2022-05-09 08:52:50|250.95|248.55|250.95|248.55|250.95|248.55|250.87|248.47|0
1652086380000|2022-05-09 08:53:00|251.47|249.07|251.56|249.16|251.56|249.16|251.47|249.07|0
1652086390000|2022-05-09 08:53:10|251.3|248.9|251.91|249.51|251.99|249.59|251.3|248.9|0
1652086400000|2022-05-09 08:53:20|251.82|249.42|251.47|249.07|251.82|249.42|251.39|248.99|0
1652086410000|2022-05-09 08:53:30|251.64|249.24|251.47|249.07|251.64|249.24|251.3|248.9|0
1652086420000|2022-05-09 08:53:40|251.56|249.16|251.56|249.16|251.56|249.16|251.47|249.07|0
1652086430000|2022-05-09 08:53:50|251.3|248.9|250.87|248.47|251.39|248.99|250.87|248.47|0
1652086440000|2022-05-09 08:54:00|250.78|248.38|250.09|247.69|250.78|248.38|250.09|247.69|0
1652086450000|2022-05-09 08:54:10|250.26|247.86|250.35|247.95|250.35|247.95|250.26|247.86|0
1652086460000|2022-05-09 08:54:20|250.26|247.86|250.44|248.04|250.44|248.04|250.18|247.78|0
1652086470000|2022-05-09 08:54:30|250.35|247.95|250.18|247.78|250.35|247.95|249.75|247.35|0
1652086480000|2022-05-09 08:54:40|250.26|247.86|250.53|248.13|250.53|248.13|250.09|247.69|0
1652086490000|2022-05-09 08:54:50|250.78|248.38|250.95|248.55|250.95|248.55|250.78|248.38|0
1652086500000|2022-05-09 08:55:00|250.78|248.38|251.21|248.81|251.3|248.9|250.78|248.38|0
1652086510000|2022-05-09 08:55:10|250.95|248.55|250.87|248.47|251.12|248.72|250.87|248.47|0
1652086520000|2022-05-09 08:55:20|250.7|248.3|250.78|248.38|250.95|248.55|250.61|248.21|0
1652086530000|2022-05-09 08:55:30|250.61|248.21|250.26|247.86|250.7|248.3|250.26|247.86|0
1652086540000|2022-05-09 08:55:40|250.18|247.78|249.84|247.44|250.18|247.78|249.84|247.44|0
1652086550000|2022-05-09 08:55:50|250.09|247.69|250.26|247.86|250.26|247.86|249.84|247.44|0
1652086560000|2022-05-09 08:56:00|250.35|247.95|250.7|248.3|250.7|248.3|250.26|247.86|0
1652086570000|2022-05-09 08:56:10|250.61|248.21|250.43|248.03|250.61|248.21|250.26|247.86|0
1652086580000|2022-05-09 08:56:20|250.35|247.95|251.3|248.9|251.3|248.9|250.35|247.95|0
1652086590000|2022-05-09 08:56:30|251.12|248.72|251.47|249.07|251.47|249.07|251.12|248.72|0
1652086600000|2022-05-09 08:56:40|251.39|248.99|251.64|249.24|251.64|249.24|251.39|248.99|0
1652086610000|2022-05-09 08:56:50|252.33|249.93|252.25|249.85|252.59|250.19|252.25|249.85|0
1652086620000|2022-05-09 08:57:00|252.42|250.02|251.9|249.5|252.42|250.02|251.9|249.5|0
1652086630000|2022-05-09 08:57:10|251.81|249.41|252.33|249.93|252.33|249.93|251.64|249.24|0
1652086640000|2022-05-09 08:57:20|252.5|250.1|252.42|250.02|252.5|250.1|252.42|250.02|0
1652086650000|2022-05-09 08:57:30|252.5|250.1|252.42|250.02|252.5|250.1|252.42|250.02|0
1652086660000|2022-05-09 08:57:40|252.5|250.1|252.59|250.19|252.59|250.19|252.5|250.1|0
1652086670000|2022-05-09 08:57:50|251.98|249.58|251.81|249.41|252.16|249.76|251.81|249.41|0
1652086680000|2022-05-09 08:58:00|251.64|249.24|252.07|249.67|252.07|249.67|251.64|249.24|0
1652086690000|2022-05-09 08:58:10|252.33|249.93|252.5|250.1|252.5|250.1|252.25|249.85|0
1652086700000|2022-05-09 08:58:20|252.33|249.93|252.85|250.45|252.85|250.45|252.33|249.93|0
1652086710000|2022-05-09 08:58:30|253.02|250.62|253.19|250.79|253.19|250.79|252.94|250.54|0
1652086720000|2022-05-09 08:58:40|253.46|251.06|252.33|249.93|253.46|251.06|252.33|249.93|0
1652086730000|2022-05-09 08:58:50|252.16|249.76|252.33|249.93|252.33|249.93|252.16|249.76|0
1652086740000|2022-05-09 08:59:00|252.16|249.76|251.56|249.16|252.16|249.76|251.56|249.16|0
1652086750000|2022-05-09 08:59:10|251.98|249.58|251.73|249.33|251.98|249.58|251.73|249.33|0
1652086760000|2022-05-09 08:59:20|251.9|249.5|251.73|249.33|251.98|249.58|251.64|249.24|0
1652086770000|2022-05-09 08:59:30|251.38|248.98|251.29|248.89|251.38|248.98|251.29|248.89|0
1652086780000|2022-05-09 08:59:40|251.64|249.24|251.81|249.41|251.9|249.5|251.64|249.24|0
1652086790000|2022-05-09 08:59:50|251.98|249.58|251.81|249.41|251.98|249.58|251.81|249.41|0
1652086800000|2022-05-09 09:00:00|252.07|249.67|252.5|250.1|252.5|250.1|252.07|249.67|0
1652086810000|2022-05-09 09:00:10|252.67|250.27|252.33|249.93|252.67|250.27|252.33|249.93|0
1652086820000|2022-05-09 09:00:20|252.15|249.75|251.46|249.06|252.15|249.75|251.46|249.06|0
1652086830000|2022-05-09 09:00:30|251.81|249.41|251.98|249.58|252.15|249.75|251.81|249.41|0
1652086840000|2022-05-09 09:00:40|251.9|249.5|251.81|249.41|251.9|249.5|251.81|249.41|0
1652086850000|2022-05-09 09:00:50|251.46|249.06|251.64|249.24|251.64|249.24|251.46|249.06|0
1652086860000|2022-05-09 09:01:00|251.73|249.33|252.24|249.84|252.24|249.84|251.64|249.24|0
1652086870000|2022-05-09 09:01:10|252.15|249.75|252.33|249.93|252.33|249.93|252.15|249.75|0
1652086880000|2022-05-09 09:01:20|252.15|249.75|251.64|249.24|252.15|249.75|251.64|249.24|0
1652086890000|2022-05-09 09:01:30|251.81|249.41|251.64|249.24|251.9|249.5|251.64|249.24|0
1652086900000|2022-05-09 09:01:40|251.55|249.15|251.9|249.5|252.07|249.67|251.55|249.15|0
1652086910000|2022-05-09 09:01:50|251.98|249.58|251.9|249.5|251.98|249.58|251.9|249.5|0
1652086920000|2022-05-09 09:02:00|251.81|249.41|251.81|249.41|251.81|249.41|251.63|249.23|0
1652086930000|2022-05-09 09:02:10|251.9|249.5|251.55|249.15|251.9|249.5|251.55|249.15|0
1652086940000|2022-05-09 09:02:20|251.46|249.06|251.46|249.06|251.55|249.15|251.46|249.06|0
1652086950000|2022-05-09 09:02:30|251.63|249.23|252.15|249.75|252.15|249.75|251.63|249.23|0
1652086960000|2022-05-09 09:02:40|251.98|249.58|251.98|249.58|252.15|249.75|251.98|249.58|0
1652086970000|2022-05-09 09:02:50|251.9|249.5|251.98|249.58|251.98|249.58|251.9|249.5|0
1652086980000|2022-05-09 09:03:00|251.9|249.5|251.81|249.41|251.9|249.5|251.81|249.41|0
1652086990000|2022-05-09 09:03:10|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1652087000000|2022-05-09 09:03:20|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1652087010000|2022-05-09 09:03:30|252.15|249.75|252.5|250.1|252.5|250.1|251.98|249.58|0
1652087020000|2022-05-09 09:03:40|252.32|249.92|252.15|249.75|252.67|250.27|252.15|249.75|0
1652087030000|2022-05-09 09:03:50|252.07|249.67|251.98|249.58|252.07|249.67|251.98|249.58|0
1652087040000|2022-05-09 09:04:00|252.07|249.67|251.98|249.58|252.07|249.67|251.98|249.58|0
1652087050000|2022-05-09 09:04:10|251.89|249.49|251.55|249.15|251.89|249.49|251.46|249.06|0
1652087060000|2022-05-09 09:04:20|251.46|249.06|251.63|249.23|251.63|249.23|251.46|249.06|0
1652087070000|2022-05-09 09:04:30|251.55|249.15|251.8|249.4|251.8|249.4|251.46|249.06|0
1652087080000|2022-05-09 09:04:40|251.63|249.23|251.63|249.23|251.63|249.23|251.29|248.89|0
1652087090000|2022-05-09 09:04:50|251.8|249.4|252.32|249.92|252.32|249.92|251.8|249.4|0
1652087100000|2022-05-09 09:05:00|251.98|249.58|252.07|249.67|252.07|249.67|251.98|249.58|0
1652087110000|2022-05-09 09:05:10|252.15|249.75|252.24|249.84|252.32|249.92|252.15|249.75|0
1652087120000|2022-05-09 09:05:20|252.07|249.67|251.72|249.32|252.15|249.75|251.72|249.32|0
1652087130000|2022-05-09 09:05:30|251.63|249.23|251.72|249.32|251.72|249.32|251.55|249.15|0
1652087140000|2022-05-09 09:05:40|251.8|249.4|252.15|249.75|252.15|249.75|251.8|249.4|0
1652087150000|2022-05-09 09:05:50|251.8|249.4|251.98|249.58|252.07|249.67|251.8|249.4|0
1652087160000|2022-05-09 09:06:00|252.07|249.67|251.63|249.23|252.15|249.75|251.63|249.23|0
1652087170000|2022-05-09 09:06:10|251.72|249.32|251.98|249.58|251.98|249.58|251.72|249.32|0
1652087180000|2022-05-09 09:06:20|252.07|249.67|252.49|250.09|252.49|250.09|252.07|249.67|0
1652087190000|2022-05-09 09:06:30|252.41|250.01|252.67|250.27|252.67|250.27|252.41|250.01|0
1652087200000|2022-05-09 09:06:40|252.84|250.44|252.76|250.36|252.84|250.44|252.76|250.36|0
1652087210000|2022-05-09 09:06:50|252.84|250.44|252.76|250.36|252.84|250.44|252.76|250.36|0
1652087220000|2022-05-09 09:07:00|252.67|250.27|252.49|250.09|252.67|250.27|252.15|249.75|0
1652087230000|2022-05-09 09:07:10|252.58|250.18|252.49|250.09|252.58|250.18|252.49|250.09|0
1652087240000|2022-05-09 09:07:20|252.58|250.18|252.41|250.01|252.58|250.18|252.32|249.92|0
1652087250000|2022-05-09 09:07:30|252.49|250.09|252.49|250.09|252.67|250.27|252.49|250.09|0
1652087260000|2022-05-09 09:07:40|252.15|249.75|252.49|250.09|252.49|250.09|252.15|249.75|0
1652087270000|2022-05-09 09:07:50|252.67|250.27|252.84|250.44|252.84|250.44|252.67|250.27|0
1652087280000|2022-05-09 09:08:00|253.01|250.61|253.18|250.78|253.18|250.78|252.84|250.44|0
1652087290000|2022-05-09 09:08:10|253.36|250.96|253.53|251.13|253.7|251.3|253.36|250.96|0
1652087300000|2022-05-09 09:08:20|253.01|250.61|252.49|250.09|253.01|250.61|252.49|250.09|0
1652087310000|2022-05-09 09:08:30|252.06|249.66|252.32|249.92|252.32|249.92|252.06|249.66|0
1652087320000|2022-05-09 09:08:40|252.41|250.01|252.66|250.26|252.66|250.26|252.41|250.01|0
1652087330000|2022-05-09 09:08:50|252.75|250.35|252.49|250.09|252.84|250.44|252.49|250.09|0
1652087340000|2022-05-09 09:09:00|252.32|249.92|251.8|249.4|252.32|249.92|251.8|249.4|0
1652087350000|2022-05-09 09:09:10|251.97|249.57|252.49|250.09|252.49|250.09|251.97|249.57|0
1652087360000|2022-05-09 09:09:20|252.41|250.01|252.66|250.26|252.66|250.26|252.32|249.92|0
1652087370000|2022-05-09 09:09:30|251.97|249.57|252.32|249.92|252.32|249.92|251.97|249.57|0
1652087380000|2022-05-09 09:09:40|252.23|249.83|252.32|249.92|252.32|249.92|252.23|249.83|0
1652087390000|2022-05-09 09:09:50|252.66|250.26|253.1|250.7|253.18|250.78|252.66|250.26|0
1652087400000|2022-05-09 09:10:00|253.18|250.78|252.66|250.26|253.18|250.78|252.66|250.26|0
1652087410000|2022-05-09 09:10:10|252.58|250.18|252.58|250.18|252.66|250.26|252.58|250.18|0
1652087420000|2022-05-09 09:10:20|252.32|249.92|251.97|249.57|252.32|249.92|251.97|249.57|0
1652087430000|2022-05-09 09:10:30|252.14|249.74|252.14|249.74|252.14|249.74|252.14|249.74|0
1652087440000|2022-05-09 09:10:40|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1652087450000|2022-05-09 09:10:50|252.49|250.09|252.49|250.09|252.49|250.09|252.41|250.01|0
1652087460000|2022-05-09 09:11:00|252.14|249.74|251.8|249.4|252.14|249.74|251.8|249.4|0
1652087470000|2022-05-09 09:11:10|251.63|249.23|251.45|249.05|251.63|249.23|251.28|248.88|0
1652087480000|2022-05-09 09:11:20|251.11|248.71|251.62|249.22|251.62|249.22|251.11|248.71|0
1652087490000|2022-05-09 09:11:30|251.45|249.05|251.28|248.88|251.45|249.05|251.28|248.88|0
1652087500000|2022-05-09 09:11:40|251.2|248.8|250.34|247.94|251.2|248.8|250.34|247.94|0
1652087510000|2022-05-09 09:11:50|250.42|248.02|250.59|248.19|250.59|248.19|250.42|248.02|0
1652087520000|2022-05-09 09:12:00|250.25|247.85|249.82|247.42|250.25|247.85|249.82|247.42|0
1652087530000|2022-05-09 09:12:10|249.65|247.25|249.73|247.33|249.9|247.5|249.56|247.16|0
1652087540000|2022-05-09 09:12:20|250.16|247.76|250.59|248.19|250.59|248.19|250.16|247.76|0
1652087550000|2022-05-09 09:12:30|251.11|248.71|250.76|248.36|251.2|248.8|250.76|248.36|0
1652087560000|2022-05-09 09:12:40|250.59|248.19|250.24|247.84|250.76|248.36|250.24|247.84|0
1652087570000|2022-05-09 09:12:50|249.9|247.5|250.07|247.67|250.16|247.76|249.9|247.5|0
1652087580000|2022-05-09 09:13:00|249.9|247.5|249.3|246.9|249.9|247.5|249.3|246.9|0
1652087590000|2022-05-09 09:13:10|249.38|246.98|249.38|246.98|249.73|247.33|249.38|246.98|0
1652087600000|2022-05-09 09:13:20|250.07|247.67|249.9|247.5|250.07|247.67|249.73|247.33|0
1652087610000|2022-05-09 09:13:30|249.3|246.9|249.38|246.98|249.38|246.98|249.21|246.81|0
1652087620000|2022-05-09 09:13:40|249.56|247.16|249.56|247.16|249.56|247.16|249.21|246.81|0
1652087630000|2022-05-09 09:13:50|249.73|247.33|249.21|246.81|249.9|247.5|249.21|246.81|0
1652087640000|2022-05-09 09:14:00|249.73|247.33|249.38|246.98|249.73|247.33|249.38|246.98|0
1652087650000|2022-05-09 09:14:10|249.47|247.07|249.38|246.98|249.56|247.16|249.38|246.98|0
1652087660000|2022-05-09 09:14:20|249.21|246.81|249.73|247.33|249.73|247.33|249.21|246.81|0
1652087670000|2022-05-09 09:14:30|249.56|247.16|249.38|246.98|249.56|247.16|249.3|246.9|0
1652087680000|2022-05-09 09:14:40|249.64|247.24|250.07|247.67|250.07|247.67|249.64|247.24|0
1652087690000|2022-05-09 09:14:50|249.9|247.5|249.38|246.98|249.9|247.5|249.38|246.98|0
1652087700000|2022-05-09 09:15:00|249.21|246.81|249.3|246.9|249.38|246.98|249.21|246.81|0
1652087710000|2022-05-09 09:15:10|249.9|247.5|250.33|247.93|250.33|247.93|249.9|247.5|0
1652087720000|2022-05-09 09:15:20|250.24|247.84|249.21|246.81|250.24|247.84|249.21|246.81|0
1652087730000|2022-05-09 09:15:30|249.38|246.98|249.04|246.64|249.38|246.98|249.04|246.64|0
1652087740000|2022-05-09 09:15:40|249.13|246.73|249.13|246.73|249.13|246.73|248.87|246.47|0
1652087750000|2022-05-09 09:15:50|249.3|246.9|249.55|247.15|249.55|247.15|249.3|246.9|0
1652087760000|2022-05-09 09:16:00|249.64|247.24|249.3|246.9|249.81|247.41|249.3|246.9|0
1652087770000|2022-05-09 09:16:10|249.55|247.15|249.64|247.24|249.64|247.24|249.47|247.07|0
1652087780000|2022-05-09 09:16:20|249.73|247.33|250.24|247.84|250.24|247.84|249.72|247.32|0
1652087790000|2022-05-09 09:16:30|250.76|248.36|250.16|247.76|250.76|248.36|250.16|247.76|0
1652087800000|2022-05-09 09:16:40|250.07|247.67|250.07|247.67|250.07|247.67|250.07|247.67|0
1652087810000|2022-05-09 09:16:50|249.9|247.5|250.16|247.76|250.16|247.76|249.9|247.5|0
1652087820000|2022-05-09 09:17:00|250.33|247.93|250.33|247.93|250.58|248.18|250.33|247.93|0
1652087830000|2022-05-09 09:17:10|250.24|247.84|250.16|247.76|250.24|247.84|250.07|247.67|0
1652087840000|2022-05-09 09:17:20|250.07|247.67|250.58|248.18|250.58|248.18|250.07|247.67|0
1652087850000|2022-05-09 09:17:30|250.93|248.53|250.67|248.27|250.93|248.53|250.58|248.18|0
1652087860000|2022-05-09 09:17:40|250.85|248.45|250.85|248.45|250.85|248.45|250.76|248.36|0
1652087870000|2022-05-09 09:17:50|250.93|248.53|251.1|248.7|251.1|248.7|250.76|248.36|0
1652087880000|2022-05-09 09:18:00|250.93|248.53|251.19|248.79|251.19|248.79|250.93|248.53|0
1652087890000|2022-05-09 09:18:10|250.93|248.53|251.45|249.05|251.45|249.05|250.93|248.53|0
1652087900000|2022-05-09 09:18:20|251.96|249.56|251.88|249.48|251.96|249.56|251.79|249.39|0
1652087910000|2022-05-09 09:18:30|252.65|250.25|252.57|250.17|252.65|250.25|252.48|250.08|0
1652087920000|2022-05-09 09:18:40|252.14|249.74|252.14|249.74|252.23|249.83|252.14|249.74|0
1652087930000|2022-05-09 09:18:50|251.62|249.22|251.27|248.87|251.62|249.22|250.93|248.53|0
1652087940000|2022-05-09 09:19:00|251.1|248.7|251.19|248.79|251.19|248.79|250.75|248.35|0
1652087950000|2022-05-09 09:19:10|251.27|248.87|251.27|248.87|251.44|249.04|251.27|248.87|0
1652087960000|2022-05-09 09:19:20|250.93|248.53|251.62|249.22|251.62|249.22|250.93|248.53|0
1652087970000|2022-05-09 09:19:30|251.44|249.04|251.44|249.04|251.53|249.13|251.36|248.96|0
1652087980000|2022-05-09 09:19:40|251.53|249.13|251.44|249.04|251.53|249.13|251.44|249.04|0
1652087990000|2022-05-09 09:19:50|251.27|248.87|251.36|248.96|251.36|248.96|251.27|248.87|0
1652088000000|2022-05-09 09:20:00|251.44|249.04|250.5|248.1|251.44|249.04|250.5|248.1|0
1652088010000|2022-05-09 09:20:10|250.58|248.18|250.58|248.18|250.58|248.18|250.41|248.01|0
1652088020000|2022-05-09 09:20:20|250.41|248.01|250.06|247.66|250.41|248.01|250.06|247.66|0
1652088030000|2022-05-09 09:20:30|250.41|248.01|249.98|247.58|250.58|248.18|249.98|247.58|0
1652088040000|2022-05-09 09:20:40|250.06|247.66|250.06|247.66|250.15|247.75|250.06|247.66|0
1652088050000|2022-05-09 09:20:50|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1652088060000|2022-05-09 09:21:00|250.06|247.66|248.86|246.46|250.06|247.66|248.86|246.46|0
1652088070000|2022-05-09 09:21:10|248.69|246.29|248.35|245.95|248.69|246.29|248.26|245.86|0
1652088080000|2022-05-09 09:21:20|248.44|246.04|248.69|246.29|248.69|246.29|248.44|246.04|0
1652088090000|2022-05-09 09:21:30|248.86|246.46|248.78|246.38|248.86|246.46|248.78|246.38|0
1652088100000|2022-05-09 09:21:40|248.86|246.46|249.12|246.72|249.38|246.98|248.86|246.46|0
1652088110000|2022-05-09 09:21:50|249.2|246.8|248.78|246.38|249.2|246.8|248.69|246.29|0
1652088120000|2022-05-09 09:22:00|248.95|246.55|249.03|246.63|249.03|246.63|248.69|246.29|0
1652088130000|2022-05-09 09:22:10|248.52|246.12|248.52|246.12|248.52|246.12|248.43|246.03|0
1652088140000|2022-05-09 09:22:20|248.43|246.03|249.29|246.89|249.29|246.89|248.43|246.03|0
1652088150000|2022-05-09 09:22:30|249.37|246.97|249.55|247.15|249.55|247.15|249.2|246.8|0
1652088160000|2022-05-09 09:22:40|249.37|246.97|249.72|247.32|249.72|247.32|249.37|246.97|0
1652088170000|2022-05-09 09:22:50|249.81|247.41|249.81|247.41|249.81|247.41|249.81|247.41|0
1652088180000|2022-05-09 09:23:00|250.23|247.83|250.58|248.18|250.58|248.18|250.23|247.83|0
1652088190000|2022-05-09 09:23:10|250.92|248.52|251.44|249.04|251.44|249.04|250.92|248.52|0
1652088200000|2022-05-09 09:23:20|251.53|249.13|252.05|249.65|252.13|249.73|251.53|249.13|0
1652088210000|2022-05-09 09:23:30|251.7|249.3|252.05|249.65|252.05|249.65|251.7|249.3|0
1652088220000|2022-05-09 09:23:40|251.78|249.38|252.22|249.82|252.22|249.82|251.78|249.38|0
1652088230000|2022-05-09 09:23:50|252.13|249.73|252.13|249.73|252.13|249.73|252.05|249.65|0
1652088240000|2022-05-09 09:24:00|252.05|249.65|250.58|248.18|252.05|249.65|250.58|248.18|0
1652088250000|2022-05-09 09:24:10|250.49|248.09|250.75|248.35|250.75|248.35|250.4|248|0
1652088260000|2022-05-09 09:24:20|250.92|248.52|251.44|249.04|251.44|249.04|250.92|248.52|0
1652088270000|2022-05-09 09:24:30|251.87|249.47|251.96|249.56|251.96|249.56|251.87|249.47|0
1652088280000|2022-05-09 09:24:40|252.05|249.65|251.96|249.56|252.05|249.65|251.87|249.47|0
1652088290000|2022-05-09 09:24:50|251.78|249.38|251.44|249.04|251.78|249.38|251.44|249.04|0
1652088300000|2022-05-09 09:25:00|251.61|249.21|250.92|248.52|251.61|249.21|250.92|248.52|0
1652088310000|2022-05-09 09:25:10|250.75|248.35|251.44|249.04|251.44|249.04|250.75|248.35|0
1652088320000|2022-05-09 09:25:20|251.61|249.21|251.09|248.69|251.61|249.21|251.09|248.69|0
1652088330000|2022-05-09 09:25:30|251.18|248.78|251.09|248.69|251.26|248.86|251.09|248.69|0
1652088340000|2022-05-09 09:25:40|250.92|248.52|251.26|248.86|251.26|248.86|250.92|248.52|0
1652088350000|2022-05-09 09:25:50|251.18|248.78|250.92|248.52|251.18|248.78|250.58|248.18|0
1652088360000|2022-05-09 09:26:00|251.09|248.69|251.78|249.38|251.78|249.38|251.09|248.69|0
1652088370000|2022-05-09 09:26:10|251.61|249.21|251.26|248.86|251.61|249.21|251.26|248.86|0
1652088380000|2022-05-09 09:26:20|251.61|249.21|251.95|249.55|251.95|249.55|251.61|249.21|0
1652088390000|2022-05-09 09:26:30|251.7|249.3|251.95|249.55|251.95|249.55|251.7|249.3|0
1652088400000|2022-05-09 09:26:40|252.13|249.73|252.3|249.9|252.3|249.9|252.13|249.73|0
1652088410000|2022-05-09 09:26:50|252.65|250.25|252.74|250.34|252.74|250.34|252.65|250.25|0
1652088420000|2022-05-09 09:27:00|252.82|250.42|252.74|250.34|252.82|250.42|252.56|250.16|0
1652088430000|2022-05-09 09:27:10|252.82|250.42|252.99|250.59|252.99|250.59|252.82|250.42|0
1652088440000|2022-05-09 09:27:20|253.16|250.76|253.25|250.85|253.51|251.11|253.16|250.76|0
1652088450000|2022-05-09 09:27:30|253.43|251.03|253.51|251.11|253.51|251.11|253.16|250.76|0
1652088460000|2022-05-09 09:27:40|254.2|251.8|254.55|252.15|254.55|252.15|253.86|251.46|0
1652088470000|2022-05-09 09:27:50|254.64|252.24|254.12|251.72|254.64|252.24|253.86|251.46|0
1652088480000|2022-05-09 09:28:00|254.03|251.63|254.72|252.32|254.72|252.32|254.03|251.63|0
1652088490000|2022-05-09 09:28:10|255.07|252.67|254.9|252.5|255.25|252.85|254.9|252.5|0
1652088500000|2022-05-09 09:28:20|254.81|252.41|255.25|252.85|255.25|252.85|254.72|252.32|0
1652088510000|2022-05-09 09:28:30|255.42|253.02|256.12|253.72|256.12|253.72|255.42|253.02|0
1652088520000|2022-05-09 09:28:40|255.94|253.54|255.94|253.54|255.94|253.54|255.77|253.37|0
1652088530000|2022-05-09 09:28:50|256.03|253.63|256.12|253.72|256.12|253.72|256.03|253.63|0
1652088540000|2022-05-09 09:29:00|256.29|253.89|256.29|253.89|256.29|253.89|255.94|253.54|0
1652088550000|2022-05-09 09:29:10|255.94|253.54|255.86|253.46|256.29|253.89|255.86|253.46|0
1652088560000|2022-05-09 09:29:20|255.94|253.54|255.94|253.54|255.94|253.54|255.77|253.37|0
1652088570000|2022-05-09 09:29:30|256.12|253.72|256.12|253.72|256.46|254.06|256.12|253.72|0
1652088580000|2022-05-09 09:29:40|256.46|254.06|256.12|253.72|256.46|254.06|256.12|253.72|0
1652088590000|2022-05-09 09:29:50|256.21|253.81|255.77|253.37|256.29|253.89|255.77|253.37|0
1652088600000|2022-05-09 09:30:00|255.59|253.19|255.07|252.67|255.59|253.19|255.07|252.67|0
1652088610000|2022-05-09 09:30:10|254.99|252.59|254.81|252.41|254.99|252.59|254.81|252.41|0
1652088620000|2022-05-09 09:30:20|254.55|252.15|255.16|252.76|255.16|252.76|254.55|252.15|0
1652088630000|2022-05-09 09:30:30|255.24|252.84|255.07|252.67|255.24|252.84|254.99|252.59|0
1652088640000|2022-05-09 09:30:40|254.72|252.32|255.07|252.67|255.07|252.67|254.72|252.32|0
1652088650000|2022-05-09 09:30:50|255.24|252.84|254.72|252.32|255.24|252.84|254.72|252.32|0
1652088660000|2022-05-09 09:31:00|254.99|252.59|255.07|252.67|255.07|252.67|254.99|252.59|0
1652088670000|2022-05-09 09:31:10|254.99|252.59|254.72|252.32|254.99|252.59|254.72|252.32|0
1652088680000|2022-05-09 09:31:20|254.9|252.5|254.89|252.49|254.99|252.59|254.81|252.41|0
1652088690000|2022-05-09 09:31:30|254.81|252.41|254.55|252.15|254.99|252.59|254.55|252.15|0
1652088700000|2022-05-09 09:31:40|255.59|253.19|255.59|253.19|255.76|253.36|255.59|253.19|0
1652088710000|2022-05-09 09:31:50|255.76|253.36|255.07|252.67|255.76|253.36|255.07|252.67|0
1652088720000|2022-05-09 09:32:00|254.89|252.49|255.59|253.19|255.59|253.19|254.89|252.49|0
1652088730000|2022-05-09 09:32:10|255.76|253.36|256.11|253.71|256.29|253.89|255.76|253.36|0
1652088740000|2022-05-09 09:32:20|256.29|253.89|256.9|254.5|256.9|254.5|256.29|253.89|0
1652088750000|2022-05-09 09:32:30|256.81|254.41|257.33|254.93|257.33|254.93|256.46|254.06|0
1652088760000|2022-05-09 09:32:40|256.9|254.5|256.64|254.24|256.9|254.5|256.64|254.24|0
1652088770000|2022-05-09 09:32:50|256.73|254.33|256.64|254.24|256.73|254.33|256.64|254.24|0
1652088780000|2022-05-09 09:33:00|256.29|253.89|256.46|254.06|256.46|254.06|256.29|253.89|0
1652088790000|2022-05-09 09:33:10|256.29|253.89|255.85|253.45|256.29|253.89|255.85|253.45|0
1652088800000|2022-05-09 09:33:20|255.94|253.54|256.03|253.63|256.11|253.71|255.85|253.45|0
1652088810000|2022-05-09 09:33:30|255.85|253.45|256.03|253.63|256.03|253.63|255.85|253.45|0
1652088820000|2022-05-09 09:33:40|255.94|253.54|256.11|253.71|256.29|253.89|255.94|253.54|0
1652088830000|2022-05-09 09:33:50|256.2|253.8|255.68|253.28|256.29|253.89|255.68|253.28|0
1652088840000|2022-05-09 09:34:00|256.29|253.89|255.94|253.54|256.29|253.89|255.94|253.54|0
1652088850000|2022-05-09 09:34:10|256.03|253.63|255.94|253.54|256.03|253.63|255.94|253.54|0
1652088870000|2022-05-09 09:34:30|256.28|253.88|256.63|254.23|256.63|254.23|256.28|253.88|0
1652088880000|2022-05-09 09:34:40|256.81|254.41|256.72|254.32|256.9|254.5|256.72|254.32|0
1652088890000|2022-05-09 09:34:50|257.16|254.76|257.33|254.93|257.33|254.93|256.98|254.58|0
1652088900000|2022-05-09 09:35:00|257.42|255.02|257.68|255.28|257.68|255.28|257.33|254.93|0
1652088910000|2022-05-09 09:35:10|257.33|254.93|257.33|254.93|257.42|255.02|256.98|254.58|0
1652088920000|2022-05-09 09:35:20|257.42|255.02|257.51|255.11|257.51|255.11|257.42|255.02|0
1652088930000|2022-05-09 09:35:30|257.68|255.28|257.68|255.28|258.03|255.63|257.68|255.28|0
1652088940000|2022-05-09 09:35:40|257.51|255.11|258.03|255.63|258.03|255.63|257.51|255.11|0
1652088950000|2022-05-09 09:35:50|257.95|255.55|257.68|255.28|258.03|255.63|257.68|255.28|0
1652088960000|2022-05-09 09:36:00|257.6|255.2|257.33|254.93|257.6|255.2|257.33|254.93|0
1652088970000|2022-05-09 09:36:10|257.42|255.02|257.42|255.02|257.5|255.1|257.42|255.02|0
1652088980000|2022-05-09 09:36:20|257.16|254.76|257.33|254.93|257.33|254.93|257.16|254.76|0
1652088990000|2022-05-09 09:36:30|257.16|254.76|257.16|254.76|257.25|254.85|257.16|254.76|0
1652089000000|2022-05-09 09:36:40|257.15|254.75|256.98|254.58|257.15|254.75|256.98|254.58|0
1652089010000|2022-05-09 09:36:50|257.07|254.67|257.15|254.75|257.15|254.75|256.98|254.58|0
1652089020000|2022-05-09 09:37:00|257.33|254.93|257.33|254.93|257.5|255.1|257.33|254.93|0
1652089030000|2022-05-09 09:37:10|257.15|254.75|257.15|254.75|257.15|254.75|256.98|254.58|0
1652089040000|2022-05-09 09:37:20|257.33|254.93|257.15|254.75|257.33|254.93|256.98|254.58|0
1652089050000|2022-05-09 09:37:30|256.98|254.58|257.07|254.67|257.33|254.93|256.98|254.58|0
1652089060000|2022-05-09 09:37:40|256.98|254.58|257.15|254.75|257.15|254.75|256.98|254.58|0
1652089070000|2022-05-09 09:37:50|257.24|254.84|257.15|254.75|257.24|254.84|257.15|254.75|0
1652089080000|2022-05-09 09:38:00|257.07|254.67|257.15|254.75|257.15|254.75|257.07|254.67|0
1652089090000|2022-05-09 09:38:10|257.24|254.84|257.15|254.75|257.33|254.93|257.15|254.75|0
1652089100000|2022-05-09 09:38:20|257.24|254.84|258.38|255.98|258.38|255.98|257.24|254.84|0
1652089110000|2022-05-09 09:38:30|257.85|255.45|257.94|255.54|258.03|255.63|257.85|255.45|0
1652089120000|2022-05-09 09:38:40|257.85|255.45|258.2|255.8|258.2|255.8|257.85|255.45|0
1652089130000|2022-05-09 09:38:50|258.03|255.63|257.77|255.37|258.03|255.63|257.68|255.28|0
1652089140000|2022-05-09 09:39:00|257.59|255.19|257.59|255.19|257.68|255.28|257.59|255.19|0
1652089150000|2022-05-09 09:39:10|257.85|255.45|258.9|256.5|259.08|256.68|257.85|255.45|0
1652089160000|2022-05-09 09:39:20|258.82|256.42|259.43|257.03|259.43|257.03|258.82|256.42|0
1652089170000|2022-05-09 09:39:30|259.7|257.3|259.96|257.56|259.96|257.56|259.43|257.03|0
1652089180000|2022-05-09 09:39:40|260.31|257.91|259.6|257.2|260.31|257.91|259.6|257.2|0
1652089190000|2022-05-09 09:39:50|259.78|257.38|259.43|257.03|259.78|257.38|259.43|257.03|0
1652089200000|2022-05-09 09:40:00|259.25|256.85|259.52|257.12|259.52|257.12|259.25|256.85|0
1652089210000|2022-05-09 09:40:10|259.34|256.94|258.73|256.33|259.34|256.94|258.73|256.33|0
1652089220000|2022-05-09 09:40:20|258.64|256.24|258.38|255.98|258.64|256.24|258.2|255.8|0
1652089230000|2022-05-09 09:40:30|258.55|256.15|258.73|256.33|258.73|256.33|258.55|256.15|0
1652089240000|2022-05-09 09:40:40|258.64|256.24|258.55|256.15|258.64|256.24|258.47|256.07|0
1652089250000|2022-05-09 09:40:50|258.99|256.59|259.25|256.85|259.43|257.03|258.99|256.59|0
1652089260000|2022-05-09 09:41:00|259.34|256.94|259.25|256.85|259.34|256.94|259.17|256.77|0
1652089270000|2022-05-09 09:41:10|259.43|257.03|259.43|257.03|259.43|257.03|259.43|257.03|0
1652089280000|2022-05-09 09:41:20|259.34|256.94|259.6|257.2|259.6|257.2|259.34|256.94|0
1652089290000|2022-05-09 09:41:30|259.78|257.38|259.78|257.38|259.78|257.38|259.6|257.2|0
1652089300000|2022-05-09 09:41:40|260.3|257.9|260.13|257.73|260.3|257.9|260.13|257.73|0
1652089310000|2022-05-09 09:41:50|260.3|257.9|260.3|257.9|260.3|257.9|259.95|257.55|0
1652089320000|2022-05-09 09:42:00|260.13|257.73|260.48|258.08|260.48|258.08|260.13|257.73|0
1652089330000|2022-05-09 09:42:10|260.13|257.73|260.13|257.73|260.22|257.82|259.95|257.55|0
1652089340000|2022-05-09 09:42:20|260.48|258.08|259.95|257.55|260.48|258.08|259.95|257.55|0
1652089350000|2022-05-09 09:42:30|260.13|257.73|259.25|256.85|260.13|257.73|259.25|256.85|0
1652089360000|2022-05-09 09:42:40|259.17|256.77|258.72|256.32|259.17|256.77|258.72|256.32|0
1652089370000|2022-05-09 09:42:50|258.55|256.15|258.02|255.62|258.55|256.15|258.02|255.62|0
1652089380000|2022-05-09 09:43:00|257.85|255.45|256.8|254.4|257.85|255.45|256.8|254.4|0
1652089390000|2022-05-09 09:43:10|256.28|253.88|256.72|254.32|256.72|254.32|256.28|253.88|0
1652089400000|2022-05-09 09:43:20|256.8|254.4|256.62|254.22|256.8|254.4|256.37|253.97|0
1652089410000|2022-05-09 09:43:30|256.45|254.05|256.28|253.88|256.62|254.22|256.28|253.88|0
1652089420000|2022-05-09 09:43:40|256.45|254.05|256.45|254.05|256.45|254.05|256.28|253.88|0
1652089430000|2022-05-09 09:43:50|256.27|253.87|256.45|254.05|256.45|254.05|256.02|253.62|0
1652089440000|2022-05-09 09:44:00|256.27|253.87|256.45|254.05|256.45|254.05|256.27|253.87|0
1652089450000|2022-05-09 09:44:10|256.62|254.22|256.8|254.4|256.8|254.4|256.62|254.22|0
1652089460000|2022-05-09 09:44:20|256.62|254.22|256.8|254.4|256.89|254.49|256.62|254.22|0
1652089470000|2022-05-09 09:44:30|256.62|254.22|256.45|254.05|256.62|254.22|256.27|253.87|0
1652089480000|2022-05-09 09:44:40|256.62|254.22|256.62|254.22|256.62|254.22|256.54|254.14|0
1652089490000|2022-05-09 09:44:50|256.8|254.4|256.8|254.4|256.8|254.4|256.8|254.4|0
1652089500000|2022-05-09 09:45:00|256.97|254.57|256.62|254.22|256.97|254.57|256.62|254.22|0
1652089510000|2022-05-09 09:45:10|256.8|254.4|256.62|254.22|256.8|254.4|256.62|254.22|0
1652089520000|2022-05-09 09:45:20|256.27|253.87|256.8|254.4|256.8|254.4|256.27|253.87|0
1652089530000|2022-05-09 09:45:30|256.45|254.05|256.8|254.4|256.8|254.4|256.45|254.05|0
1652089540000|2022-05-09 09:45:40|256.97|254.57|256.62|254.22|256.97|254.57|256.62|254.22|0
1652089550000|2022-05-09 09:45:50|256.8|254.4|257.94|255.54|257.94|255.54|256.8|254.4|0
1652089560000|2022-05-09 09:46:00|258.19|255.79|257.32|254.92|258.19|255.79|257.32|254.92|0
1652089570000|2022-05-09 09:46:10|257.49|255.09|257.84|255.44|257.84|255.44|257.49|255.09|0
1652089580000|2022-05-09 09:46:20|258.19|255.79|258.37|255.97|258.37|255.97|258.19|255.79|0
1652089590000|2022-05-09 09:46:30|258.19|255.79|258.37|255.97|258.37|255.97|257.84|255.44|0
1652089600000|2022-05-09 09:46:40|258.54|256.14|258.89|256.49|258.89|256.49|258.54|256.14|0
1652089610000|2022-05-09 09:46:50|259.07|256.67|259.07|256.67|259.07|256.67|258.72|256.32|0
1652089620000|2022-05-09 09:47:00|259.25|256.85|257.13|254.73|259.25|256.85|257.13|254.73|0
1652089630000|2022-05-09 09:47:10|259.98|257.58|260.06|257.66|260.07|257.67|259.98|257.58|0
1652089640000|2022-05-09 09:47:20|260.24|257.84|260.42|258.02|260.59|258.19|260.24|257.84|0
1652089650000|2022-05-09 09:47:30|260.24|257.84|259.89|257.49|260.24|257.84|259.89|257.49|0
1652089660000|2022-05-09 09:47:40|260.24|257.84|259.36|256.96|260.42|258.02|259.36|256.96|0
1652089670000|2022-05-09 09:47:50|259.54|257.14|259.01|256.61|259.54|257.14|259.01|256.61|0
1652089680000|2022-05-09 09:48:00|258.84|256.44|259.1|256.7|259.1|256.7|258.84|256.44|0
1652089690000|2022-05-09 09:48:10|258.93|256.53|259.01|256.61|259.01|256.61|258.84|256.44|0
1652089700000|2022-05-09 09:48:20|258.84|256.44|259.98|257.58|259.98|257.58|258.84|256.44|0
1652089710000|2022-05-09 09:48:30|260.33|257.93|260.77|258.37|260.77|258.37|260.33|257.93|0
1652089720000|2022-05-09 09:48:40|260.41|258.01|260.41|258.01|260.59|258.19|260.41|258.01|0
1652089730000|2022-05-09 09:48:50|260.59|258.19|259.19|256.79|260.59|258.19|259.19|256.79|0
1652089740000|2022-05-09 09:49:00|259.01|256.61|258.84|256.44|259.01|256.61|258.49|256.09|0
1652089750000|2022-05-09 09:49:10|259.1|256.7|259.63|257.23|259.63|257.23|259.1|256.7|0
1652089760000|2022-05-09 09:49:20|259.71|257.31|259.36|256.96|260.06|257.66|259.36|256.96|0
1652089770000|2022-05-09 09:49:30|259.28|256.88|259.36|256.96|259.54|257.14|259.28|256.88|0
1652089780000|2022-05-09 09:49:40|259.19|256.79|258.66|256.26|259.19|256.79|258.66|256.26|0
1652089790000|2022-05-09 09:49:50|258.84|256.44|259.45|257.05|259.45|257.05|258.84|256.44|0
1652089800000|2022-05-09 09:50:00|259.28|256.88|259.71|257.31|259.71|257.31|259.19|256.79|0
1652089810000|2022-05-09 09:50:10|259.19|256.79|259.01|256.61|259.54|257.14|259.01|256.61|0
1652089820000|2022-05-09 09:50:20|259.19|256.79|258.84|256.44|259.19|256.79|258.84|256.44|0
1652089830000|2022-05-09 09:50:30|259.19|256.79|258.4|256|259.19|256.79|258.4|256|0
1652089840000|2022-05-09 09:50:40|258.49|256.09|258.31|255.91|258.66|256.26|258.31|255.91|0
1652089850000|2022-05-09 09:50:50|258.23|255.83|257.88|255.48|258.23|255.83|257.88|255.48|0
1652089860000|2022-05-09 09:51:00|258.14|255.74|257.7|255.3|258.14|255.74|257.7|255.3|0
1652089870000|2022-05-09 09:51:10|257.09|254.69|257.09|254.69|257.09|254.69|256.66|254.26|0
1652089880000|2022-05-09 09:51:20|256.92|254.52|257.61|255.21|257.61|255.21|256.92|254.52|0
1652089890000|2022-05-09 09:51:30|257.79|255.39|257.36|254.96|257.79|255.39|257.36|254.96|0
1652089900000|2022-05-09 09:51:40|257.18|254.78|257.61|255.21|257.7|255.3|257.18|254.78|0
1652089910000|2022-05-09 09:51:50|257.44|255.04|257.44|255.04|257.44|255.04|257.36|254.96|0
1652089920000|2022-05-09 09:52:00|257.61|255.21|257.7|255.3|257.7|255.3|257.61|255.21|0
1652089930000|2022-05-09 09:52:10|257.61|255.21|257.61|255.21|257.61|255.21|257.53|255.13|0
1652089940000|2022-05-09 09:52:20|257.7|255.3|257.61|255.21|257.7|255.3|257.61|255.21|0
1652089950000|2022-05-09 09:52:30|257.01|254.61|257.01|254.61|257.01|254.61|257.01|254.61|0
1652089960000|2022-05-09 09:52:40|256.92|254.52|256.74|254.34|257.01|254.61|256.74|254.34|0
1652089970000|2022-05-09 09:52:50|257.18|254.78|257.09|254.69|257.18|254.78|257.09|254.69|0
1652089980000|2022-05-09 09:53:00|257.26|254.86|256.92|254.52|257.26|254.86|256.92|254.52|0
1652089990000|2022-05-09 09:53:10|257.01|254.61|257.61|255.21|257.61|255.21|257.01|254.61|0
1652090000000|2022-05-09 09:53:20|257.53|255.13|258.31|255.91|258.31|255.91|257.53|255.13|0
1652090010000|2022-05-09 09:53:30|258.48|256.08|258.31|255.91|258.48|256.08|258.31|255.91|0
1652090020000|2022-05-09 09:53:40|258.83|256.43|258.66|256.26|258.83|256.43|258.66|256.26|0
1652090030000|2022-05-09 09:53:50|258.83|256.43|259.01|256.61|259.27|256.87|258.83|256.43|0
1652090040000|2022-05-09 09:54:00|258.66|256.26|258.83|256.43|258.83|256.43|258.66|256.26|0
1652090050000|2022-05-09 09:54:10|259.27|256.87|259.01|256.61|259.27|256.87|259.01|256.61|0
1652090060000|2022-05-09 09:54:20|259.18|256.78|259.53|257.13|259.62|257.22|259.18|256.78|0
1652090070000|2022-05-09 09:54:30|259.18|256.78|259.18|256.78|259.36|256.96|259.18|256.78|0
1652090080000|2022-05-09 09:54:40|259.01|256.61|259.01|256.61|259.01|256.61|258.92|256.52|0
1652090090000|2022-05-09 09:54:50|258.92|256.52|258.66|256.26|258.92|256.52|258.66|256.26|0
1652090100000|2022-05-09 09:55:00|258.75|256.35|259.18|256.78|259.27|256.87|258.75|256.35|0
1652090110000|2022-05-09 09:55:10|258.83|256.43|258.92|256.52|258.92|256.52|258.48|256.08|0
1652090120000|2022-05-09 09:55:20|258.57|256.17|258.48|256.08|258.66|256.26|258.4|256|0
1652090130000|2022-05-09 09:55:30|258.4|256|258.13|255.73|258.4|256|258.13|255.73|0
1652090140000|2022-05-09 09:55:40|257.61|255.21|257.61|255.21|257.78|255.38|257.43|255.03|0
1652090150000|2022-05-09 09:55:50|257.53|255.13|258.13|255.73|258.13|255.73|257.53|255.13|0
1652090160000|2022-05-09 09:56:00|258.31|255.91|258.83|256.43|258.83|256.43|258.31|255.91|0
1652090170000|2022-05-09 09:56:10|258.66|256.26|259.18|256.78|259.18|256.78|258.66|256.26|0
1652090180000|2022-05-09 09:56:20|259.36|256.96|259.35|256.95|259.36|256.96|259.35|256.95|0
1652090190000|2022-05-09 09:56:30|259.45|257.05|258.92|256.52|259.45|257.05|258.92|256.52|0
1652090200000|2022-05-09 09:56:40|258.66|256.26|258.4|256|258.66|256.26|258.13|255.73|0
1652090210000|2022-05-09 09:56:50|258.31|255.91|258.48|256.08|258.57|256.17|258.31|255.91|0
1652090220000|2022-05-09 09:57:00|258.31|255.91|259|256.6|259|256.6|258.22|255.82|0
1652090230000|2022-05-09 09:57:10|260.41|258.01|261.46|259.06|261.63|259.23|260.41|258.01|0
1652090240000|2022-05-09 09:57:20|261.28|258.88|261.55|259.15|261.55|259.15|260.93|258.53|0
1652090250000|2022-05-09 09:57:30|261.46|259.06|261.63|259.23|261.63|259.23|261.46|259.06|0
1652090260000|2022-05-09 09:57:40|261.46|259.06|261.28|258.88|261.63|259.23|261.28|258.88|0
1652090270000|2022-05-09 09:57:50|261.46|259.06|261.28|258.88|261.81|259.41|261.28|258.88|0
1652090280000|2022-05-09 09:58:00|261.46|259.06|261.37|258.97|261.46|259.06|261.28|258.88|0
1652090290000|2022-05-09 09:58:10|261.46|259.06|260.76|258.36|261.46|259.06|260.76|258.36|0
1652090300000|2022-05-09 09:58:20|260.4|258|260.05|257.65|260.4|258|259.88|257.48|0
1652090310000|2022-05-09 09:58:30|259.88|257.48|260.05|257.65|260.14|257.74|259.88|257.48|0
1652090320000|2022-05-09 09:58:40|260.49|258.09|260.4|258|260.67|258.27|260.4|258|0
1652090330000|2022-05-09 09:58:50|260.23|257.83|260.58|258.18|260.58|258.18|260.23|257.83|0
1652090340000|2022-05-09 09:59:00|260.49|258.09|259.53|257.13|260.49|258.09|259.53|257.13|0
1652090350000|2022-05-09 09:59:10|259.7|257.3|259.18|256.78|259.7|257.3|259.18|256.78|0
1652090360000|2022-05-09 09:59:20|259|256.6|258.83|256.43|259|256.6|258.65|256.25|0
1652090370000|2022-05-09 09:59:30|258.65|256.25|258.3|255.9|258.65|256.25|258.3|255.9|0
1652090380000|2022-05-09 09:59:40|258.48|256.08|257.6|255.2|258.48|256.08|257.6|255.2|0
1652090390000|2022-05-09 09:59:50|257.43|255.03|257.6|255.2|257.6|255.2|257.17|254.77|0
1652090400000|2022-05-09 10:00:00|257.78|255.38|256.73|254.33|257.78|255.38|256.73|254.33|0
1652090410000|2022-05-09 10:00:10|257.26|254.86|256.91|254.51|257.26|254.86|256.91|254.51|0
1652090420000|2022-05-09 10:00:20|256.56|254.16|256.65|254.25|256.65|254.25|256.56|254.16|0
1652090430000|2022-05-09 10:00:30|256.56|254.16|257.43|255.03|257.43|255.03|256.56|254.16|0
1652090440000|2022-05-09 10:00:40|257.6|255.2|257.26|254.86|257.6|255.2|257.26|254.86|0
1652090450000|2022-05-09 10:00:50|256.91|254.51|257.26|254.86|257.26|254.86|256.73|254.33|0
1652090460000|2022-05-09 10:01:00|257.43|255.03|257.69|255.29|257.69|255.29|257.43|255.03|0
1652090470000|2022-05-09 10:01:10|258.13|255.73|257.78|255.38|258.13|255.73|257.78|255.38|0
1652090480000|2022-05-09 10:01:20|257.95|255.55|257.52|255.12|258.3|255.9|257.52|255.12|0
1652090490000|2022-05-09 10:01:30|257.25|254.85|257.6|255.2|257.6|255.2|257.25|254.85|0
1652090500000|2022-05-09 10:01:40|257.43|255.03|257.78|255.38|257.95|255.55|257.43|255.03|0
1652090510000|2022-05-09 10:01:50|258.13|255.73|258.13|255.73|258.3|255.9|257.95|255.55|0
1652090520000|2022-05-09 10:02:00|257.95|255.55|258.3|255.9|258.3|255.9|257.78|255.38|0
1652090530000|2022-05-09 10:02:10|258.13|255.73|257.78|255.38|258.13|255.73|257.78|255.38|0
1652090540000|2022-05-09 10:02:20|257.6|255.2|257.69|255.29|257.78|255.38|257.6|255.2|0
1652090550000|2022-05-09 10:02:30|257.78|255.38|257.69|255.29|257.78|255.38|257.6|255.2|0
1652090560000|2022-05-09 10:02:40|257.78|255.38|258.13|255.73|258.13|255.73|257.69|255.29|0
1652090570000|2022-05-09 10:02:50|257.95|255.55|257.6|255.2|257.95|255.55|257.6|255.2|0
1652090580000|2022-05-09 10:03:00|257.69|255.29|257.34|254.94|257.69|255.29|257.25|254.85|0
1652090590000|2022-05-09 10:03:10|257.6|255.2|257.43|255.03|257.6|255.2|257.43|255.03|0
1652090600000|2022-05-09 10:03:20|257.52|255.12|257.95|255.55|258.04|255.64|257.52|255.12|0
1652090610000|2022-05-09 10:03:30|258.04|255.64|258.65|256.25|259|256.6|258.04|255.64|0
1652090620000|2022-05-09 10:03:40|258.47|256.07|257.95|255.55|258.47|256.07|257.95|255.55|0
1652090630000|2022-05-09 10:03:50|257.77|255.37|257.95|255.55|257.95|255.55|257.77|255.37|0
1652090640000|2022-05-09 10:04:00|258.12|255.72|258.3|255.9|258.3|255.9|258.12|255.72|0
1652090650000|2022-05-09 10:04:10|258.21|255.81|258.3|255.9|258.3|255.9|258.12|255.72|0
1652090660000|2022-05-09 10:04:20|258.47|256.07|258.47|256.07|258.65|256.25|258.47|256.07|0
1652090670000|2022-05-09 10:04:30|259|256.6|259|256.6|259|256.6|258.91|256.51|0
1652090680000|2022-05-09 10:04:40|258.82|256.42|258.56|256.16|258.82|256.42|258.56|256.16|0
1652090690000|2022-05-09 10:04:50|258.47|256.07|258.65|256.25|258.65|256.25|258.21|255.81|0
1652090700000|2022-05-09 10:05:00|258.47|256.07|258.47|256.07|258.65|256.25|258.47|256.07|0
1652090710000|2022-05-09 10:05:10|258.56|256.16|258.65|256.25|258.65|256.25|258.56|256.16|0
1652090720000|2022-05-09 10:05:20|258.47|256.07|258.39|255.99|258.65|256.25|258.39|255.99|0
1652090730000|2022-05-09 10:05:30|258.65|256.25|258.47|256.07|258.65|256.25|258.47|256.07|0
1652090740000|2022-05-09 10:05:40|258.3|255.9|257.77|255.37|258.3|255.9|257.77|255.37|0
1652090750000|2022-05-09 10:05:50|257.6|255.2|257.08|254.68|257.6|255.2|257.08|254.68|0
1652090760000|2022-05-09 10:06:00|256.9|254.5|257.25|254.85|257.25|254.85|256.9|254.5|0
1652090770000|2022-05-09 10:06:10|257.77|255.37|257.51|255.11|257.77|255.37|257.51|255.11|0
1652090780000|2022-05-09 10:06:20|257.08|254.68|257.25|254.85|257.25|254.85|257.08|254.68|0
1652090790000|2022-05-09 10:06:30|257.08|254.68|257.17|254.77|257.17|254.77|257.07|254.67|0
1652090800000|2022-05-09 10:06:40|257.34|254.94|257.77|255.37|257.77|255.37|257.25|254.85|0
1652090810000|2022-05-09 10:06:50|258.3|255.9|258.39|255.99|258.39|255.99|258.21|255.81|0
1652090820000|2022-05-09 10:07:00|258.64|256.24|258.82|256.42|258.82|256.42|258.64|256.24|0
1652090830000|2022-05-09 10:07:10|258.99|256.59|258.99|256.59|259.17|256.77|258.82|256.42|0
1652090840000|2022-05-09 10:07:20|258.91|256.51|258.82|256.42|258.91|256.51|258.82|256.42|0
1652090850000|2022-05-09 10:07:30|258.64|256.24|258.99|256.59|258.99|256.59|258.64|256.24|0
1652090860000|2022-05-09 10:07:40|259.34|256.94|259.52|257.12|259.52|257.12|259.34|256.94|0
1652090870000|2022-05-09 10:07:50|259.69|257.29|259.52|257.12|259.69|257.29|259.52|257.12|0
1652090880000|2022-05-09 10:08:00|259.17|256.77|259.26|256.86|259.26|256.86|259.17|256.77|0
1652090890000|2022-05-09 10:08:10|259.78|257.38|260.39|257.99|260.39|257.99|259.78|257.38|0
1652090900000|2022-05-09 10:08:20|260.48|258.08|260.04|257.64|260.48|258.08|260.04|257.64|0
1652090910000|2022-05-09 10:08:30|259.87|257.47|259.17|256.77|259.87|257.47|259.17|256.77|0
1652090920000|2022-05-09 10:08:40|259.34|256.94|259.08|256.68|259.34|256.94|258.99|256.59|0
1652090930000|2022-05-09 10:08:50|259.17|256.77|260.22|257.82|260.22|257.82|259.17|256.77|0
1652090940000|2022-05-09 10:09:00|259.87|257.47|259.43|257.03|259.87|257.47|259.43|257.03|0
1652090950000|2022-05-09 10:09:10|259.34|256.94|259.52|257.12|259.52|257.12|259.34|256.94|0
1652090960000|2022-05-09 10:09:20|259.87|257.47|260.04|257.64|260.04|257.64|259.69|257.29|0
1652090970000|2022-05-09 10:09:30|259.96|257.56|259.69|257.29|259.96|257.56|259.69|257.29|0
1652090980000|2022-05-09 10:09:40|259.34|256.94|259.17|256.77|259.34|256.94|259.17|256.77|0
1652090990000|2022-05-09 10:09:50|259.34|256.94|259.34|256.94|259.34|256.94|259.26|256.86|0
1652091000000|2022-05-09 10:10:00|259.52|257.12|259.52|257.12|259.52|257.12|259.34|256.94|0
1652091010000|2022-05-09 10:10:10|259.34|256.94|259.43|257.03|259.69|257.29|259.34|256.94|0
1652091020000|2022-05-09 10:10:20|259.34|256.94|259.69|257.29|259.69|257.29|259.34|256.94|0
1652091030000|2022-05-09 10:10:30|259.61|257.21|259.43|257.03|259.61|257.21|259.43|257.03|0
1652091040000|2022-05-09 10:10:40|259.69|257.29|259.87|257.47|259.87|257.47|259.69|257.29|0
1652091050000|2022-05-09 10:10:50|259.78|257.38|259.78|257.38|259.78|257.38|259.78|257.38|0
1652091060000|2022-05-09 10:11:00|260.04|257.64|260.13|257.73|260.13|257.73|260.04|257.64|0
1652091070000|2022-05-09 10:11:10|260.22|257.82|260.04|257.64|260.22|257.82|260.04|257.64|0
1652091080000|2022-05-09 10:11:20|260.22|257.82|260.04|257.64|260.22|257.82|260.04|257.64|0
1652091100000|2022-05-09 10:11:40|260.13|257.73|260.13|257.73|260.13|257.73|260.13|257.73|0
1652091110000|2022-05-09 10:11:50|260.39|257.99|260.57|258.17|260.57|258.17|260.39|257.99|0
1652091120000|2022-05-09 10:12:00|260.74|258.34|260.92|258.52|261.01|258.61|260.74|258.34|0
1652091130000|2022-05-09 10:12:10|260.66|258.26|260.21|257.81|260.66|258.26|260.21|257.81|0
1652091140000|2022-05-09 10:12:20|260.39|257.99|260.74|258.34|260.74|258.34|260.21|257.81|0
1652091150000|2022-05-09 10:12:30|260.56|258.16|260.74|258.34|260.74|258.34|260.56|258.16|0
1652091160000|2022-05-09 10:12:40|260.66|258.26|260.39|257.99|260.66|258.26|260.21|257.81|0
1652091170000|2022-05-09 10:12:50|260.48|258.08|260.56|258.16|260.56|258.16|260.39|257.99|0
1652091180000|2022-05-09 10:13:00|260.21|257.81|260.04|257.64|260.21|257.81|260.04|257.64|0
1652091190000|2022-05-09 10:13:10|260.21|257.81|260.39|257.99|260.39|257.99|260.21|257.81|0
1652091200000|2022-05-09 10:13:20|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1652091220000|2022-05-09 10:13:40|260.91|258.51|260.91|258.51|260.91|258.51|260.91|258.51|0
1652091230000|2022-05-09 10:13:50|261.09|258.69|261.27|258.87|261.27|258.87|261.01|258.61|0
1652091240000|2022-05-09 10:14:00|261.09|258.69|261.09|258.69|261.09|258.69|260.74|258.34|0
1652091250000|2022-05-09 10:14:10|261.18|258.78|261.44|259.04|261.44|259.04|261.09|258.69|0
1652091260000|2022-05-09 10:14:20|261.27|258.87|260.91|258.51|261.27|258.87|260.91|258.51|0
1652091270000|2022-05-09 10:14:30|261.09|258.69|261.26|258.86|261.26|258.86|261.09|258.69|0
1652091280000|2022-05-09 10:14:40|261.44|259.04|261.26|258.86|261.44|259.04|261.26|258.86|0
1652091290000|2022-05-09 10:14:50|261.09|258.69|261.09|258.69|261.26|258.86|261.09|258.69|0
1652091300000|2022-05-09 10:15:00|261.44|259.04|261.26|258.86|261.44|259.04|261.26|258.86|0
1652091310000|2022-05-09 10:15:10|261.09|258.69|260.91|258.51|261.09|258.69|260.91|258.51|0
1652091320000|2022-05-09 10:15:20|261.09|258.69|261|258.6|261.09|258.69|261|258.6|0
1652091330000|2022-05-09 10:15:30|260.91|258.51|261.09|258.69|261.09|258.69|260.91|258.51|0
1652091340000|2022-05-09 10:15:40|260.91|258.51|261.26|258.86|261.26|258.86|260.91|258.51|0
1652091350000|2022-05-09 10:15:50|261.09|258.69|261.26|258.86|261.26|258.86|261.09|258.69|0
1652091360000|2022-05-09 10:16:00|261.09|258.69|261.26|258.86|261.26|258.86|261.09|258.69|0
1652091370000|2022-05-09 10:16:10|261.09|258.69|261.18|258.78|261.18|258.78|261.09|258.69|0
1652091380000|2022-05-09 10:16:20|261.09|258.69|261.35|258.95|261.35|258.95|261.09|258.69|0
1652091390000|2022-05-09 10:16:30|261.44|259.04|261.44|259.04|261.53|259.13|261.44|259.04|0
1652091410000|2022-05-09 10:16:50|261.26|258.86|260.74|258.34|261.26|258.86|260.74|258.34|0
1652091420000|2022-05-09 10:17:00|260.38|257.98|260.03|257.63|260.38|257.98|259.86|257.46|0
1652091430000|2022-05-09 10:17:10|260.38|257.98|260.21|257.81|260.38|257.98|260.21|257.81|0
1652091440000|2022-05-09 10:17:20|260.38|257.98|260.74|258.34|260.74|258.34|260.38|257.98|0
1652091450000|2022-05-09 10:17:30|260.83|258.43|260.56|258.16|260.91|258.51|260.56|258.16|0
1652091460000|2022-05-09 10:17:40|260.73|258.33|260.48|258.08|260.73|258.33|260.38|257.98|0
1652091470000|2022-05-09 10:17:50|260.73|258.33|260.56|258.16|260.91|258.51|260.56|258.16|0
1652091480000|2022-05-09 10:18:00|260.65|258.25|260.73|258.33|260.73|258.33|260.47|258.07|0
1652091490000|2022-05-09 10:18:10|260.38|257.98|260.3|257.9|260.47|258.07|260.3|257.9|0
1652091500000|2022-05-09 10:18:20|260.38|257.98|260.47|258.07|260.47|258.07|260.38|257.98|0
1652091510000|2022-05-09 10:18:30|260.21|257.81|259.33|256.93|260.21|257.81|259.16|256.76|0
1652091520000|2022-05-09 10:18:40|259.51|257.11|258.98|256.58|259.51|257.11|258.98|256.58|0
1652091530000|2022-05-09 10:18:50|259.51|257.11|259.33|256.93|259.51|257.11|259.33|256.93|0
1652091540000|2022-05-09 10:19:00|259.51|257.11|260.03|257.63|260.03|257.63|259.51|257.11|0
1652091550000|2022-05-09 10:19:10|260.65|258.25|260.82|258.42|260.91|258.51|260.65|258.25|0
1652091560000|2022-05-09 10:19:20|260.73|258.33|261.26|258.86|261.26|258.86|260.73|258.33|0
1652091570000|2022-05-09 10:19:30|261.18|258.78|260.91|258.51|261.18|258.78|260.73|258.33|0
1652091580000|2022-05-09 10:19:40|261.35|258.95|261.08|258.68|261.35|258.95|261.08|258.68|0
1652091590000|2022-05-09 10:19:50|261|258.6|260.21|257.81|261|258.6|260.21|257.81|0
1652091600000|2022-05-09 10:20:00|260.03|257.63|259.86|257.46|260.21|257.81|259.86|257.46|0
1652091610000|2022-05-09 10:20:10|259.68|257.28|260.03|257.63|260.03|257.63|259.51|257.11|0
1652091620000|2022-05-09 10:20:20|260.21|257.81|260.21|257.81|260.21|257.81|260.21|257.81|0
1652091630000|2022-05-09 10:20:30|260.03|257.63|260.21|257.81|260.21|257.81|260.03|257.63|0
1652091640000|2022-05-09 10:20:40|260.38|257.98|261|258.6|261|258.6|260.38|257.98|0
1652091650000|2022-05-09 10:20:50|260.56|258.16|260.38|257.98|260.56|258.16|260.38|257.98|0
1652091660000|2022-05-09 10:21:00|260.65|258.25|261.08|258.68|261.08|258.68|260.65|258.25|0
1652091670000|2022-05-09 10:21:10|260.56|258.16|260.03|257.63|260.56|258.16|259.95|257.55|0
1652091680000|2022-05-09 10:21:20|259.6|257.2|259.24|256.84|259.6|257.2|259.24|256.84|0
1652091690000|2022-05-09 10:21:30|259.33|256.93|259.33|256.93|259.68|257.28|259.33|256.93|0
1652091700000|2022-05-09 10:21:40|259.15|256.75|259.33|256.93|259.42|257.02|259.15|256.75|0
1652091710000|2022-05-09 10:21:50|259.24|256.84|259.33|256.93|259.33|256.93|259.15|256.75|0
1652091720000|2022-05-09 10:22:00|259.24|256.84|259.59|257.19|259.59|257.19|259.24|256.84|0
1652091730000|2022-05-09 10:22:10|259.5|257.1|259.5|257.1|259.68|257.28|259.5|257.1|0
1652091740000|2022-05-09 10:22:20|259.68|257.28|259.68|257.28|259.68|257.28|259.5|257.1|0
1652091750000|2022-05-09 10:22:30|259.85|257.45|260.38|257.98|260.38|257.98|259.85|257.45|0
1652091760000|2022-05-09 10:22:40|260.2|257.8|260.73|258.33|260.73|258.33|260.2|257.8|0
1652091770000|2022-05-09 10:22:50|260.38|257.98|260.38|257.98|260.38|257.98|259.85|257.45|0
1652091780000|2022-05-09 10:23:00|260.47|258.07|260.73|258.33|260.73|258.33|260.47|258.07|0
1652091790000|2022-05-09 10:23:10|260.82|258.42|260.9|258.5|260.9|258.5|260.82|258.42|0
1652091800000|2022-05-09 10:23:20|260.82|258.42|260.73|258.33|261.08|258.68|260.73|258.33|0
1652091810000|2022-05-09 10:23:30|260.9|258.5|260.55|258.15|261|258.6|260.55|258.15|0
1652091820000|2022-05-09 10:23:40|260.9|258.5|261.08|258.68|261.08|258.68|260.9|258.5|0
1652091830000|2022-05-09 10:23:50|261|258.6|260.64|258.24|261.17|258.77|260.64|258.24|0
1652091840000|2022-05-09 10:24:00|260.55|258.15|260.9|258.5|260.9|258.5|260.55|258.15|0
1652091850000|2022-05-09 10:24:10|260.73|258.33|260.55|258.15|260.73|258.33|260.55|258.15|0
1652091860000|2022-05-09 10:24:20|260.9|258.5|260.47|258.07|260.9|258.5|260.47|258.07|0
1652091870000|2022-05-09 10:24:30|260.38|257.98|260.64|258.24|260.73|258.33|260.38|257.98|0
1652091880000|2022-05-09 10:24:40|260.38|257.98|260.73|258.33|260.73|258.33|260.38|257.98|0
1652091890000|2022-05-09 10:24:50|260.9|258.5|261.35|258.95|261.43|259.03|260.9|258.5|0
1652091900000|2022-05-09 10:25:00|261.08|258.68|260.9|258.5|261.08|258.68|260.9|258.5|0
1652091910000|2022-05-09 10:25:10|261.08|258.68|260.82|258.42|261.08|258.68|260.82|258.42|0
1652091920000|2022-05-09 10:25:20|260.64|258.24|260.38|257.98|260.64|258.24|260.38|257.98|0
1652091930000|2022-05-09 10:25:30|260.29|257.89|260.73|258.33|260.9|258.5|260.29|257.89|0
1652091940000|2022-05-09 10:25:40|261.08|258.68|261.25|258.85|261.25|258.85|260.99|258.59|0
1652091950000|2022-05-09 10:25:50|261.17|258.77|261.25|258.85|261.25|258.85|261.17|258.77|0
1652091960000|2022-05-09 10:26:00|261.08|258.68|260.73|258.33|261.08|258.68|260.73|258.33|0
1652091970000|2022-05-09 10:26:10|260.99|258.59|260.99|258.59|260.99|258.59|260.99|258.59|0
1652091980000|2022-05-09 10:26:20|261.17|258.77|261.17|258.77|261.17|258.77|261.17|258.77|0
1652091990000|2022-05-09 10:26:30|261.25|258.85|261.25|258.85|261.25|258.85|261.25|258.85|0
1652092000000|2022-05-09 10:26:40|261.43|259.03|261.43|259.03|261.43|259.03|261.25|258.85|0
1652092010000|2022-05-09 10:26:50|261.08|258.68|261.08|258.68|261.25|258.85|261.08|258.68|0
1652092020000|2022-05-09 10:27:00|261.17|258.77|261.6|259.2|261.6|259.2|261.08|258.68|0
1652092030000|2022-05-09 10:27:10|261.43|259.03|261.34|258.94|261.43|259.03|261.08|258.68|0
1652092040000|2022-05-09 10:27:20|261.52|259.12|261.43|259.03|261.6|259.2|261.43|259.03|0
1652092050000|2022-05-09 10:27:30|261.34|258.94|263.54|261.14|263.54|261.14|261.34|258.94|0
1652092060000|2022-05-09 10:27:40|262.84|260.44|263.01|260.61|263.36|260.96|262.84|260.44|0
1652092070000|2022-05-09 10:27:50|262.83|260.43|263.01|260.61|263.01|260.61|262.83|260.43|0
1652092080000|2022-05-09 10:28:00|263.19|260.79|263.72|261.32|263.72|261.32|263.19|260.79|0
1652092090000|2022-05-09 10:28:10|263.36|260.96|263.72|261.32|263.72|261.32|263.36|260.96|0
1652092100000|2022-05-09 10:28:20|263.54|261.14|263.36|260.96|263.54|261.14|263.36|260.96|0
1652092110000|2022-05-09 10:28:30|263.19|260.79|262.66|260.26|263.19|260.79|262.66|260.26|0
1652092120000|2022-05-09 10:28:40|262.83|260.43|262.75|260.35|262.83|260.43|262.57|260.17|0
1652092130000|2022-05-09 10:28:50|262.31|259.91|262.4|260|262.4|260|262.31|259.91|0
1652092140000|2022-05-09 10:29:00|262.48|260.08|262.57|260.17|262.66|260.26|262.48|260.08|0
1652092150000|2022-05-09 10:29:10|262.66|260.26|262.3|259.9|262.83|260.43|262.3|259.9|0
1652092160000|2022-05-09 10:29:20|261.95|259.55|261.95|259.55|262.13|259.73|261.95|259.55|0
1652092170000|2022-05-09 10:29:30|262.13|259.73|261.25|258.85|262.13|259.73|261.25|258.85|0
1652092180000|2022-05-09 10:29:40|261.42|259.02|261.07|258.67|261.42|259.02|261.07|258.67|0
1652092190000|2022-05-09 10:29:50|261.25|258.85|261.6|259.2|261.6|259.2|261.07|258.67|0
1652092200000|2022-05-09 10:30:00|261.42|259.02|261.42|259.02|261.42|259.02|261.25|258.85|0
1652092210000|2022-05-09 10:30:10|261.25|258.85|261.69|259.29|261.69|259.29|261.25|258.85|0
1652092220000|2022-05-09 10:30:20|261.52|259.12|262.04|259.64|262.04|259.64|261.52|259.12|0
1652092230000|2022-05-09 10:30:30|262.13|259.73|262.13|259.73|262.13|259.73|261.95|259.55|0
1652092240000|2022-05-09 10:30:40|263.18|260.78|263.18|260.78|263.18|260.78|263.01|260.61|0
1652092250000|2022-05-09 10:30:50|263.36|260.96|263.01|260.61|263.36|260.96|263.01|260.61|0
1652092260000|2022-05-09 10:31:00|262.92|260.52|263.54|261.14|263.54|261.14|262.92|260.52|0
1652092270000|2022-05-09 10:31:10|263.36|260.96|263.54|261.14|263.54|261.14|263.36|260.96|0
1652092280000|2022-05-09 10:31:20|263.89|261.49|264.24|261.84|264.24|261.84|263.89|261.49|0
1652092290000|2022-05-09 10:31:30|264.42|262.02|264.77|262.37|264.77|262.37|264.42|262.02|0
1652092300000|2022-05-09 10:31:40|264.95|262.55|265.31|262.91|265.31|262.91|264.95|262.55|0
1652092310000|2022-05-09 10:31:50|265.13|262.73|265.13|262.73|265.13|262.73|264.95|262.55|0
1652092320000|2022-05-09 10:32:00|264.77|262.37|264.42|262.02|264.77|262.37|264.42|262.02|0
1652092330000|2022-05-09 10:32:10|264.16|261.76|263.98|261.58|264.16|261.76|263.98|261.58|0
1652092340000|2022-05-09 10:32:20|264.07|261.67|264.42|262.02|264.42|262.02|264.07|261.67|0
1652092350000|2022-05-09 10:32:30|264.33|261.93|264.16|261.76|264.33|261.93|264.16|261.76|0
1652092360000|2022-05-09 10:32:40|264.42|262.02|264.51|262.11|264.51|262.11|264.42|262.02|0
1652092370000|2022-05-09 10:32:50|264.6|262.2|264.42|262.02|264.69|262.29|264.42|262.02|0
1652092380000|2022-05-09 10:33:00|264.6|262.2|264.86|262.46|264.86|262.46|264.6|262.2|0
1652092390000|2022-05-09 10:33:10|264.95|262.55|265.66|263.26|265.66|263.26|264.95|262.55|0
1652092400000|2022-05-09 10:33:20|265.48|263.08|265.48|263.08|265.48|263.08|265.13|262.73|0
1652092410000|2022-05-09 10:33:30|265.84|263.44|264.42|262.02|265.84|263.44|264.42|262.02|0
1652092420000|2022-05-09 10:33:40|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1652092430000|2022-05-09 10:33:50|264.42|262.02|264.77|262.37|264.95|262.55|264.42|262.02|0
1652092440000|2022-05-09 10:34:00|264.95|262.55|264.59|262.19|264.95|262.55|264.59|262.19|0
1652092450000|2022-05-09 10:34:10|264.42|262.02|264.42|262.02|264.42|262.02|264.42|262.02|0
1652092460000|2022-05-09 10:34:20|264.59|262.19|264.77|262.37|264.77|262.37|264.59|262.19|0
1652092470000|2022-05-09 10:34:30|264.86|262.46|264.95|262.55|264.95|262.55|264.86|262.46|0
1652092480000|2022-05-09 10:34:40|264.77|262.37|264.95|262.55|264.95|262.55|264.77|262.37|0
1652092490000|2022-05-09 10:34:50|264.86|262.46|265.12|262.72|265.48|263.08|264.86|262.46|0
1652092500000|2022-05-09 10:35:00|265.48|263.08|265.3|262.9|265.57|263.17|265.3|262.9|0
1652092510000|2022-05-09 10:35:10|264.95|262.55|265.48|263.08|265.48|263.08|264.95|262.55|0
1652092520000|2022-05-09 10:35:20|265.66|263.26|265.66|263.26|266.19|263.79|265.66|263.26|0
1652092530000|2022-05-09 10:35:30|265.83|263.43|266.01|263.61|266.19|263.79|265.83|263.43|0
1652092540000|2022-05-09 10:35:40|265.66|263.26|266.1|263.7|266.1|263.7|265.66|263.26|0
1652092550000|2022-05-09 10:35:50|266.01|263.61|266.01|263.61|266.01|263.61|265.66|263.26|0
1652092560000|2022-05-09 10:36:00|266.19|263.79|266.01|263.61|266.19|263.79|266.01|263.61|0
1652092570000|2022-05-09 10:36:10|266.19|263.79|266.46|264.06|266.54|264.14|266.19|263.79|0
1652092580000|2022-05-09 10:36:20|266.54|264.14|266.54|264.14|266.72|264.32|266.54|264.14|0
1652092590000|2022-05-09 10:36:30|266.19|263.79|266.01|263.61|266.19|263.79|266.01|263.61|0
1652092600000|2022-05-09 10:36:40|266.19|263.79|266.36|263.96|266.36|263.96|266.19|263.79|0
1652092610000|2022-05-09 10:36:50|266.72|264.32|266.46|264.06|266.72|264.32|266.36|263.96|0
1652092620000|2022-05-09 10:37:00|266.01|263.61|266.36|263.96|266.36|263.96|266.01|263.61|0
1652092630000|2022-05-09 10:37:10|265.83|263.43|265.92|263.52|266.01|263.61|265.83|263.43|0
1652092640000|2022-05-09 10:37:20|266.1|263.7|266.36|263.96|266.36|263.96|266.1|263.7|0
1652092650000|2022-05-09 10:37:30|266.19|263.79|266.19|263.79|266.19|263.79|266.19|263.79|0
1652092660000|2022-05-09 10:37:40|266.1|263.7|265.65|263.25|266.1|263.7|265.65|263.25|0
1652092670000|2022-05-09 10:37:50|265.83|263.43|265.3|262.9|265.83|263.43|265.3|262.9|0
1652092680000|2022-05-09 10:38:00|265.48|263.08|265.83|263.43|265.83|263.43|265.48|263.08|0
1652092690000|2022-05-09 10:38:10|265.92|263.52|266.1|263.7|266.1|263.7|265.92|263.52|0
1652092700000|2022-05-09 10:38:20|266.18|263.78|267.07|264.67|267.07|264.67|266.18|263.78|0
1652092710000|2022-05-09 10:38:30|267.25|264.85|267.7|265.3|267.78|265.38|267.25|264.85|0
1652092720000|2022-05-09 10:38:40|267.61|265.21|267.43|265.03|267.96|265.56|267.43|265.03|0
1652092730000|2022-05-09 10:38:50|267.25|264.85|267.43|265.03|267.43|265.03|267.25|264.85|0
1652092740000|2022-05-09 10:39:00|267.34|264.94|267.78|265.38|267.78|265.38|267.34|264.94|0
1652092750000|2022-05-09 10:39:10|267.7|265.3|267.61|265.21|267.7|265.3|267.43|265.03|0
1652092760000|2022-05-09 10:39:20|267.52|265.12|267.43|265.03|267.52|265.12|267.07|264.67|0
1652092770000|2022-05-09 10:39:30|267.07|264.67|267.61|265.21|267.61|265.21|267.07|264.67|0
1652092780000|2022-05-09 10:39:40|267.78|265.38|267.61|265.21|268.14|265.74|267.61|265.21|0
1652092790000|2022-05-09 10:39:50|268.14|265.74|268.32|265.92|268.32|265.92|268.14|265.74|0
1652092800000|2022-05-09 10:40:00|268.14|265.74|267.61|265.21|268.14|265.74|267.61|265.21|0
1652092810000|2022-05-09 10:40:10|267.78|265.38|268.32|265.92|268.32|265.92|267.78|265.38|0
1652092820000|2022-05-09 10:40:20|268.5|266.1|268.59|266.19|268.59|266.19|268.5|266.1|0
1652092830000|2022-05-09 10:40:30|269.21|266.81|269.21|266.81|269.21|266.81|268.67|266.27|0
1652092840000|2022-05-09 10:40:40|268.67|266.27|269.03|266.63|269.03|266.63|268.67|266.27|0
1652092850000|2022-05-09 10:40:50|269.21|266.81|269.74|267.34|269.74|267.34|269.21|266.81|0
1652092860000|2022-05-09 10:41:00|270.28|267.88|269.74|267.34|270.28|267.88|269.66|267.26|0
1652092870000|2022-05-09 10:41:10|270.1|267.7|270.1|267.7|270.1|267.7|269.92|267.52|0
1652092890000|2022-05-09 10:41:30|269.92|267.52|269.74|267.34|269.92|267.52|269.74|267.34|0
1652092900000|2022-05-09 10:41:40|269.92|267.52|270.19|267.79|270.19|267.79|269.74|267.34|0
1652092910000|2022-05-09 10:41:50|270.28|267.88|270.1|267.7|270.28|267.88|270.1|267.7|0
1652092920000|2022-05-09 10:42:00|269.92|267.52|269.92|267.52|269.92|267.52|269.92|267.52|0
1652092930000|2022-05-09 10:42:10|269.74|267.34|269.56|267.16|269.74|267.34|269.56|267.16|0
1652092940000|2022-05-09 10:42:20|269.74|267.34|269.56|267.16|269.74|267.34|269.56|267.16|0
1652092950000|2022-05-09 10:42:30|269.74|267.34|269.92|267.52|269.92|267.52|269.74|267.34|0
1652092960000|2022-05-09 10:42:40|269.84|267.44|270.1|267.7|270.1|267.7|269.84|267.44|0
1652092970000|2022-05-09 10:42:50|269.92|267.52|270.01|267.61|270.01|267.61|269.92|267.52|0
1652092980000|2022-05-09 10:43:00|270.19|267.79|270.1|267.7|270.28|267.88|270.1|267.7|0
1652092990000|2022-05-09 10:43:10|270.01|267.61|270.28|267.88|270.28|267.88|269.92|267.52|0
1652093000000|2022-05-09 10:43:20|270.1|267.7|270.28|267.88|270.28|267.88|270.1|267.7|0
1652093010000|2022-05-09 10:43:30|270.1|267.7|270.1|267.7|270.28|267.88|270.1|267.7|0
1652093020000|2022-05-09 10:43:40|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093030000|2022-05-09 10:43:50|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1652093040000|2022-05-09 10:44:00|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1652093050000|2022-05-09 10:44:10|270.1|267.7|270.28|267.88|270.28|267.88|270.1|267.7|0
1652093060000|2022-05-09 10:44:20|270.1|267.7|269.92|267.52|270.1|267.7|269.92|267.52|0
1652093070000|2022-05-09 10:44:30|270.1|267.7|270.1|267.7|270.28|267.88|270.1|267.7|0
1652093080000|2022-05-09 10:44:40|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1652093090000|2022-05-09 10:44:50|270.1|267.7|270.1|267.7|270.1|267.7|270.1|267.7|0
1652093100000|2022-05-09 10:45:00|270.01|267.61|269.92|267.52|270.01|267.61|269.74|267.34|0
1652093110000|2022-05-09 10:45:10|269.74|267.34|269.74|267.34|269.74|267.34|269.65|267.25|0
1652093120000|2022-05-09 10:45:20|269.92|267.52|270.1|267.7|270.1|267.7|269.92|267.52|0
1652093140000|2022-05-09 10:45:40|270.01|267.61|270.28|267.88|270.28|267.88|269.92|267.52|0
1652093160000|2022-05-09 10:46:00|270.19|267.79|270.28|267.88|270.28|267.88|270.1|267.7|0
1652093180000|2022-05-09 10:46:20|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093190000|2022-05-09 10:46:30|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093200000|2022-05-09 10:46:40|270.19|267.79|270.28|267.88|270.28|267.88|270.19|267.79|0
1652093220000|2022-05-09 10:47:00|271.71|269.31|271.17|268.77|271.71|269.31|271.17|268.77|0
1652093230000|2022-05-09 10:47:10|271.71|269.31|271.71|269.31|271.71|269.31|271.53|269.13|0
1652093240000|2022-05-09 10:47:20|272.25|269.85|272.43|270.03|272.61|270.21|272.25|269.85|0
1652093250000|2022-05-09 10:47:30|272.61|270.21|272.61|270.21|272.61|270.21|272.43|270.03|0
1652093260000|2022-05-09 10:47:40|272.79|270.39|272.97|270.57|273.15|270.75|272.79|270.39|0
1652093270000|2022-05-09 10:47:50|273.33|270.93|272.97|270.57|273.33|270.93|272.88|270.48|0
1652093280000|2022-05-09 10:48:00|272.61|270.21|272.97|270.57|272.97|270.57|272.61|270.21|0
1652093290000|2022-05-09 10:48:10|273.15|270.75|273.06|270.66|273.15|270.75|272.97|270.57|0
1652093300000|2022-05-09 10:48:20|273.14|270.74|273.06|270.66|273.14|270.74|272.96|270.56|0
1652093310000|2022-05-09 10:48:30|272.79|270.39|272.96|270.56|272.96|270.56|272.79|270.39|0
1652093320000|2022-05-09 10:48:40|272.88|270.48|271.89|269.49|272.88|270.48|271.89|269.49|0
1652093330000|2022-05-09 10:48:50|271.71|269.31|271.35|268.95|271.71|269.31|271.35|268.95|0
1652093340000|2022-05-09 10:49:00|270.81|268.41|269.92|267.52|270.81|268.41|269.92|267.52|0
1652093350000|2022-05-09 10:49:10|270.09|267.69|270.19|267.79|270.27|267.87|269.92|267.52|0
1652093360000|2022-05-09 10:49:20|270.27|267.87|269.91|267.51|270.27|267.87|269.91|267.51|0
1652093370000|2022-05-09 10:49:30|269.74|267.34|269.83|267.43|269.83|267.43|269.56|267.16|0
1652093380000|2022-05-09 10:49:40|269.74|267.34|269.56|267.16|269.74|267.34|269.56|267.16|0
1652093390000|2022-05-09 10:49:50|269.38|266.98|268.66|266.26|269.38|266.98|268.66|266.26|0
1652093400000|2022-05-09 10:50:00|268.84|266.44|268.66|266.26|268.84|266.44|268.66|266.26|0
1652093410000|2022-05-09 10:50:10|268.49|266.09|268.58|266.18|268.58|266.18|268.31|265.91|0
1652093420000|2022-05-09 10:50:20|268.49|266.09|269.2|266.8|269.2|266.8|268.49|266.09|0
1652093430000|2022-05-09 10:50:30|269.29|266.89|269.65|267.25|269.65|267.25|269.2|266.8|0
1652093440000|2022-05-09 10:50:40|269.73|267.33|270.27|267.87|270.63|268.23|269.73|267.33|0
1652093450000|2022-05-09 10:50:50|270.45|268.05|270.09|267.69|270.45|268.05|270.09|267.69|0
1652093460000|2022-05-09 10:51:00|270.19|267.79|270.9|268.5|270.9|268.5|270.19|267.79|0
1652093470000|2022-05-09 10:51:10|270.99|268.59|271.52|269.12|271.52|269.12|270.99|268.59|0
1652093480000|2022-05-09 10:51:20|271.7|269.3|271.62|269.22|271.88|269.48|271.62|269.22|0
1652093490000|2022-05-09 10:51:30|271.88|269.48|271.88|269.48|272.06|269.66|271.88|269.48|0
1652093500000|2022-05-09 10:51:40|271.7|269.3|272.71|270.31|272.71|270.31|270.47|268.07|0
1652093510000|2022-05-09 10:51:50|272.88|270.48|273.24|270.84|273.24|270.84|272.88|270.48|0
1652093520000|2022-05-09 10:52:00|273.69|271.29|273.2|270.8|273.69|271.29|273.2|270.8|0
1652093530000|2022-05-09 10:52:10|273.11|270.71|272.39|269.99|273.11|270.71|272.39|269.99|0
1652093540000|2022-05-09 10:52:20|272.57|270.17|272.93|270.53|272.93|270.53|272.57|270.17|0
1652093550000|2022-05-09 10:52:30|273.29|270.89|272.75|270.35|273.47|271.07|272.75|270.35|0
1652093560000|2022-05-09 10:52:40|272.93|270.53|272.21|269.81|272.93|270.53|272.21|269.81|0
1652093570000|2022-05-09 10:52:50|272.49|270.09|272.75|270.35|272.75|270.35|272.49|270.09|0
1652093580000|2022-05-09 10:53:00|272.39|269.99|272.03|269.63|272.57|270.17|272.03|269.63|0
1652093590000|2022-05-09 10:53:10|271.85|269.45|271.59|269.19|271.85|269.45|271.5|269.1|0
1652093600000|2022-05-09 10:53:20|271.67|269.27|271.32|268.92|271.67|269.27|271.32|268.92|0
1652093610000|2022-05-09 10:53:30|271.5|269.1|271.49|269.09|271.5|269.1|271.49|269.09|0
1652093620000|2022-05-09 10:53:40|271.32|268.92|270.24|267.84|271.67|269.27|270.24|267.84|0
1652093630000|2022-05-09 10:53:50|270.42|268.02|270.6|268.2|270.6|268.2|270.42|268.02|0
1652093640000|2022-05-09 10:54:00|270.78|268.38|270.69|268.29|270.78|268.38|270.6|268.2|0
1652093650000|2022-05-09 10:54:10|270.96|268.56|270.78|268.38|271.14|268.74|270.78|268.38|0
1652093660000|2022-05-09 10:54:20|270.96|268.56|270.6|268.2|270.96|268.56|270.6|268.2|0
1652093670000|2022-05-09 10:54:30|270.78|268.38|270.96|268.56|270.96|268.56|270.78|268.38|0
1652093680000|2022-05-09 10:54:40|271.14|268.74|270.78|268.38|271.14|268.74|270.6|268.2|0
1652093690000|2022-05-09 10:54:50|270.96|268.56|271.14|268.74|271.14|268.74|270.96|268.56|0
1652093700000|2022-05-09 10:55:00|271.23|268.83|270.96|268.56|271.23|268.83|270.96|268.56|0
1652093710000|2022-05-09 10:55:10|270.87|268.47|270.6|268.2|270.96|268.56|270.6|268.2|0
1652093720000|2022-05-09 10:55:20|270.42|268.02|270.16|267.76|270.42|268.02|270.16|267.76|0
1652093730000|2022-05-09 10:55:30|270.06|267.66|270.16|267.76|270.16|267.76|270.06|267.66|0
1652093740000|2022-05-09 10:55:40|270.06|267.66|269.88|267.48|270.15|267.75|269.88|267.48|0
1652093750000|2022-05-09 10:55:50|269.53|267.13|269.88|267.48|269.88|267.48|269.53|267.13|0
1652093760000|2022-05-09 10:56:00|269.8|267.4|269.7|267.3|269.88|267.48|269.7|267.3|0
1652093770000|2022-05-09 10:56:10|269.35|266.95|269.7|267.3|269.7|267.3|269.35|266.95|0
1652093780000|2022-05-09 10:56:20|269.53|267.13|269.35|266.95|269.53|267.13|269.35|266.95|0
1652093790000|2022-05-09 10:56:30|269.53|267.13|269.35|266.95|269.53|267.13|269.35|266.95|0
1652093800000|2022-05-09 10:56:40|269.17|266.77|269.17|266.77|269.17|266.77|268.99|266.59|0
1652093810000|2022-05-09 10:56:50|269.35|266.95|269.7|267.3|269.88|267.48|269.35|266.95|0
1652093820000|2022-05-09 10:57:00|269.88|267.48|269.88|267.48|269.88|267.48|269.8|267.4|0
1652093830000|2022-05-09 10:57:10|270.06|267.66|270.06|267.66|270.6|268.2|270.06|267.66|0
1652093840000|2022-05-09 10:57:20|270.6|268.2|270.6|268.2|270.78|268.38|270.6|268.2|0
1652093850000|2022-05-09 10:57:30|270.78|268.38|270.6|268.2|270.78|268.38|270.6|268.2|0
1652093860000|2022-05-09 10:57:40|270.95|268.55|272.12|269.72|272.12|269.72|270.95|268.55|0
1652093870000|2022-05-09 10:57:50|271.67|269.27|272.03|269.63|272.21|269.81|271.67|269.27|0
1652093880000|2022-05-09 10:58:00|271.85|269.45|271.31|268.91|271.85|269.45|270.95|268.55|0
1652093890000|2022-05-09 10:58:10|271.49|269.09|271.85|269.45|271.85|269.45|271.49|269.09|0
1652093900000|2022-05-09 10:58:20|271.94|269.54|271.31|268.91|271.94|269.54|271.31|268.91|0
1652093910000|2022-05-09 10:58:30|271.49|269.09|270.95|268.55|271.49|269.09|270.95|268.55|0
1652093920000|2022-05-09 10:58:40|270.77|268.37|271.05|268.65|271.05|268.65|270.77|268.37|0
1652093930000|2022-05-09 10:58:50|271.13|268.73|271.31|268.91|271.31|268.91|270.95|268.55|0
1652093940000|2022-05-09 10:59:00|271.49|269.09|271.85|269.45|271.85|269.45|271.49|269.09|0
1652093950000|2022-05-09 10:59:10|271.67|269.27|271.4|269|271.67|269.27|271.31|268.91|0
1652093960000|2022-05-09 10:59:20|271.13|268.73|271.13|268.73|271.22|268.82|271.13|268.73|0
1652093970000|2022-05-09 10:59:30|271.04|268.64|271.22|268.82|271.31|268.91|271.04|268.64|0
1652093980000|2022-05-09 10:59:40|270.95|268.55|270.42|268.02|270.95|268.55|270.42|268.02|0
1652093990000|2022-05-09 10:59:50|270.59|268.19|270.24|267.84|270.59|268.19|270.24|267.84|0
1652094000000|2022-05-09 11:00:00|269.52|267.12|269.17|266.77|269.88|267.48|269.17|266.77|0
1652094010000|2022-05-09 11:00:10|268.99|266.59|268.63|266.23|268.99|266.59|268.63|266.23|0
1652094020000|2022-05-09 11:00:20|268.45|266.05|268.27|265.87|268.45|266.05|268.27|265.87|0
1652094030000|2022-05-09 11:00:30|267.56|265.16|267.66|265.26|267.66|265.26|267.48|265.08|0
1652094040000|2022-05-09 11:00:40|267.92|265.52|267.92|265.52|267.92|265.52|267.74|265.34|0
1652094050000|2022-05-09 11:00:50|268.27|265.87|268.01|265.61|268.27|265.87|268.01|265.61|0
1652094060000|2022-05-09 11:01:00|268.1|265.7|268.99|266.59|268.99|266.59|268.1|265.7|0
1652094070000|2022-05-09 11:01:10|269.16|266.76|269.88|267.48|270.15|267.75|269.16|266.76|0
1652094080000|2022-05-09 11:01:20|269.34|266.94|269.16|266.76|269.34|266.94|268.99|266.59|0
1652094090000|2022-05-09 11:01:30|269.34|266.94|269.79|267.39|269.88|267.48|269.34|266.94|0
1652094100000|2022-05-09 11:01:40|269.7|267.3|268.99|266.59|269.7|267.3|268.99|266.59|0
1652094110000|2022-05-09 11:01:50|269.16|266.76|269.34|266.94|269.61|267.21|269.16|266.76|0
1652094120000|2022-05-09 11:02:00|269.7|267.3|269.52|267.12|269.7|267.3|268.99|266.59|0
1652094130000|2022-05-09 11:02:10|269.34|266.94|269.97|267.57|269.97|267.57|269.34|266.94|0
1652094140000|2022-05-09 11:02:20|269.88|267.48|270.23|267.83|270.41|268.01|269.88|267.48|0
1652094150000|2022-05-09 11:02:30|269.52|267.12|269.34|266.94|269.52|267.12|269.16|266.76|0
1652094160000|2022-05-09 11:02:40|268.45|266.05|267.92|265.52|268.45|266.05|267.74|265.34|0
1652094170000|2022-05-09 11:02:50|267.56|265.16|267.38|264.98|267.65|265.25|267.3|264.9|0
1652094180000|2022-05-09 11:03:00|267.56|265.16|267.38|264.98|267.65|265.25|267.38|264.98|0
1652094190000|2022-05-09 11:03:10|267.2|264.8|267.3|264.9|267.3|264.9|267.2|264.8|0
1652094200000|2022-05-09 11:03:20|267.56|265.16|267.2|264.8|267.56|265.16|267.2|264.8|0
1652094210000|2022-05-09 11:03:30|266.85|264.45|266.49|264.09|266.94|264.54|266.49|264.09|0
1652094220000|2022-05-09 11:03:40|266.32|263.92|266.32|263.92|266.49|264.09|266.32|263.92|0
1652094230000|2022-05-09 11:03:50|266.49|264.09|266.49|264.09|266.49|264.09|266.32|263.92|0
1652094240000|2022-05-09 11:04:00|266.23|263.83|266.49|264.09|266.49|264.09|266.23|263.83|0
1652094250000|2022-05-09 11:04:10|266.23|263.83|266.49|264.09|266.49|264.09|266.23|263.83|0
1652094260000|2022-05-09 11:04:20|266.32|263.92|267.56|265.16|267.56|265.16|266.32|263.92|0
1652094270000|2022-05-09 11:04:30|267.91|265.51|268.18|265.78|268.18|265.78|267.91|265.51|0
1652094280000|2022-05-09 11:04:40|268.09|265.69|267.2|264.8|268.09|265.69|267.2|264.8|0
1652094290000|2022-05-09 11:04:50|267.03|264.63|267.38|264.98|267.38|264.98|267.03|264.63|0
1652094300000|2022-05-09 11:05:00|267.65|265.25|266.85|264.45|267.65|265.25|266.67|264.27|0
1652094310000|2022-05-09 11:05:10|266.94|264.54|267.38|264.98|267.38|264.98|266.94|264.54|0
1652094320000|2022-05-09 11:05:20|267.47|265.07|267.74|265.34|267.74|265.34|267.47|265.07|0
1652094330000|2022-05-09 11:05:30|267.91|265.51|267.38|264.98|267.91|265.51|267.38|264.98|0
1652094340000|2022-05-09 11:05:40|267.02|264.62|267.2|264.8|267.2|264.8|267.02|264.62|0
1652094350000|2022-05-09 11:05:50|267.02|264.62|266.85|264.45|267.12|264.72|266.85|264.45|0
1652094360000|2022-05-09 11:06:00|267.38|264.98|267.02|264.62|267.38|264.98|266.85|264.45|0
1652094370000|2022-05-09 11:06:10|267.2|264.8|266.41|264.01|267.2|264.8|266.41|264.01|0
1652094380000|2022-05-09 11:06:20|266.31|263.91|266.14|263.74|266.31|263.91|265.96|263.56|0
1652094390000|2022-05-09 11:06:30|265.96|263.56|265.78|263.38|265.96|263.56|265.78|263.38|0
1652094400000|2022-05-09 11:06:40|265.43|263.03|265.07|262.67|265.43|263.03|265.07|262.67|0
1652094410000|2022-05-09 11:06:50|265.25|262.85|265.07|262.67|265.25|262.85|265.07|262.67|0
1652094420000|2022-05-09 11:07:00|265.17|262.77|265.6|263.2|265.6|263.2|265.17|262.77|0
1652094430000|2022-05-09 11:07:10|265.43|263.03|266.76|264.36|266.76|264.36|265.43|263.03|0
1652094440000|2022-05-09 11:07:20|267.02|264.62|266.31|263.91|267.02|264.62|266.31|263.91|0
1652094450000|2022-05-09 11:07:30|266.49|264.09|266.76|264.36|266.76|264.36|266.31|263.91|0
1652094460000|2022-05-09 11:07:40|266.67|264.27|267.02|264.62|267.02|264.62|266.67|264.27|0
1652094470000|2022-05-09 11:07:50|266.58|264.18|266.31|263.91|266.58|264.18|266.31|263.91|0
1652094480000|2022-05-09 11:08:00|265.96|263.56|266.14|263.74|266.14|263.74|265.43|263.03|0
1652094490000|2022-05-09 11:08:10|265.78|263.38|266.23|263.83|266.23|263.83|265.78|263.38|0
1652094500000|2022-05-09 11:08:20|266.31|263.91|266.49|264.09|266.58|264.18|266.31|263.91|0
1652094510000|2022-05-09 11:08:30|266.13|263.73|266.13|263.73|266.31|263.91|266.13|263.73|0
1652094520000|2022-05-09 11:08:40|266.31|263.91|266.76|264.36|266.76|264.36|266.31|263.91|0
1652094530000|2022-05-09 11:08:50|266.84|264.44|266.31|263.91|266.84|264.44|266.31|263.91|0
1652094540000|2022-05-09 11:09:00|266.49|264.09|267.02|264.62|267.02|264.62|266.49|264.09|0
1652094550000|2022-05-09 11:09:10|266.67|264.27|268.09|265.69|268.09|265.69|266.67|264.27|0
1652094560000|2022-05-09 11:09:20|268.44|266.04|268.27|265.87|268.8|266.4|268.27|265.87|0
1652094570000|2022-05-09 11:09:30|267.91|265.51|268|265.6|268|265.6|267.55|265.15|0
1652094580000|2022-05-09 11:09:40|268.09|265.69|268.26|265.86|268.26|265.86|268|265.6|0
1652094590000|2022-05-09 11:09:50|268.44|266.04|268.26|265.86|268.71|266.31|268.26|265.86|0
1652094600000|2022-05-09 11:10:00|268.44|266.04|268.62|266.22|268.62|266.22|268.36|265.96|0
1652094610000|2022-05-09 11:10:10|269.07|266.67|267.2|264.8|269.07|266.67|267.2|264.8|0
1652094620000|2022-05-09 11:10:20|267.38|264.98|267.65|265.25|267.73|265.33|267.38|264.98|0
1652094630000|2022-05-09 11:10:30|267.91|265.51|267.91|265.51|267.91|265.51|267.82|265.42|0
1652094640000|2022-05-09 11:10:40|267.82|265.42|267.55|265.15|267.91|265.51|267.55|265.15|0
1652094650000|2022-05-09 11:10:50|267.73|265.33|269.15|266.75|269.15|266.75|267.73|265.33|0
1652094660000|2022-05-09 11:11:00|269.25|266.85|269.69|267.29|269.69|267.29|269.15|266.75|0
1652094670000|2022-05-09 11:11:10|270.58|268.18|270.94|268.54|270.94|268.54|270.58|268.18|0
1652094680000|2022-05-09 11:11:20|270.76|268.36|270.5|268.1|270.76|268.36|270.5|268.1|0
1652094690000|2022-05-09 11:11:30|270.22|267.82|270.22|267.82|270.22|267.82|269.87|267.47|0
1652094700000|2022-05-09 11:11:40|270.14|267.74|270.05|267.65|270.14|267.74|269.87|267.47|0
1652094710000|2022-05-09 11:11:50|269.51|267.11|269.33|266.93|269.51|267.11|269.25|266.85|0
1652094720000|2022-05-09 11:12:00|269.51|267.11|269.42|267.02|269.51|267.11|269.33|266.93|0
1652094730000|2022-05-09 11:12:10|269.25|266.85|269.42|267.02|269.51|267.11|269.25|266.85|0
1652094740000|2022-05-09 11:12:20|269.51|267.11|269.51|267.11|269.69|267.29|269.25|266.85|0
1652094750000|2022-05-09 11:12:30|269.87|267.47|269.51|267.11|269.87|267.47|269.51|267.11|0
1652094760000|2022-05-09 11:12:40|269.42|267.02|269.69|267.29|269.69|267.29|269.42|267.02|0
1652094770000|2022-05-09 11:12:50|268.97|266.57|269.51|267.11|269.51|267.11|268.97|266.57|0
1652094780000|2022-05-09 11:13:00|269.33|266.93|269.51|267.11|269.51|267.11|269.33|266.93|0
1652094790000|2022-05-09 11:13:10|269.42|267.02|269.51|267.11|269.69|267.29|269.42|267.02|0
1652094800000|2022-05-09 11:13:20|269.69|267.29|269.69|267.29|269.87|267.47|269.51|267.11|0
1652094810000|2022-05-09 11:13:30|270.22|267.82|270.14|267.74|270.4|268|270.14|267.74|0
1652094820000|2022-05-09 11:13:40|270.22|267.82|270.22|267.82|270.58|268.18|270.22|267.82|0
1652094830000|2022-05-09 11:13:50|270.4|268|269.15|266.75|270.4|268|269.15|266.75|0
1652094840000|2022-05-09 11:14:00|268.97|266.57|267.73|265.33|268.97|266.57|267.73|265.33|0
1652094850000|2022-05-09 11:14:10|268.08|265.68|267.82|265.42|268.08|265.68|267.55|265.15|0
1652094860000|2022-05-09 11:14:20|268|265.6|268.26|265.86|268.26|265.86|268|265.6|0
1652094870000|2022-05-09 11:14:30|268.97|266.57|269.51|267.11|269.69|267.29|268.97|266.57|0
1652094880000|2022-05-09 11:14:40|269.33|266.93|269.24|266.84|269.69|267.29|269.24|266.84|0
1652094890000|2022-05-09 11:14:50|269.33|266.93|269.15|266.75|269.42|267.02|269.15|266.75|0
1652094900000|2022-05-09 11:15:00|269.69|267.29|268.97|266.57|269.69|267.29|268.97|266.57|0
1652094910000|2022-05-09 11:15:10|268.79|266.39|268.97|266.57|269.24|266.84|268.62|266.22|0
1652094920000|2022-05-09 11:15:20|269.15|266.75|268.79|266.39|269.15|266.75|268.53|266.13|0
1652094930000|2022-05-09 11:15:30|268.71|266.31|269.15|266.75|269.15|266.75|268.44|266.04|0
1652094940000|2022-05-09 11:15:40|269.33|266.93|268.97|266.57|269.51|267.11|268.97|266.57|0
1652094950000|2022-05-09 11:15:50|269.24|266.84|268.79|266.39|269.33|266.93|268.79|266.39|0
1652094960000|2022-05-09 11:16:00|268.61|266.21|268.97|266.57|268.97|266.57|268.61|266.21|0
1652094970000|2022-05-09 11:16:10|268.79|266.39|268.97|266.57|268.97|266.57|268.79|266.39|0
1652094980000|2022-05-09 11:16:20|269.15|266.75|268.61|266.21|269.15|266.75|268.61|266.21|0
1652094990000|2022-05-09 11:16:30|268.97|266.57|269.51|267.11|269.51|267.11|268.97|266.57|0
1652095000000|2022-05-09 11:16:40|269.68|267.28|269.5|267.1|269.86|267.46|269.5|267.1|0
1652095010000|2022-05-09 11:16:50|269.6|267.2|269.6|267.2|269.6|267.2|269.33|266.93|0
1652095020000|2022-05-09 11:17:00|270.04|267.64|270.22|267.82|270.22|267.82|269.95|267.55|0
1652095030000|2022-05-09 11:17:10|270.4|268|270.93|268.53|270.93|268.53|270.4|268|0
1652095040000|2022-05-09 11:17:20|270.85|268.45|270.75|268.35|270.85|268.45|270.58|268.18|0
1652095050000|2022-05-09 11:17:30|270.58|268.18|270.04|267.64|270.58|268.18|270.04|267.64|0
1652095060000|2022-05-09 11:17:40|270.58|268.18|270.31|267.91|270.58|268.18|270.31|267.91|0
1652095070000|2022-05-09 11:17:50|270.58|268.18|270.49|268.09|270.58|268.18|270.49|268.09|0
1652095080000|2022-05-09 11:18:00|270.67|268.27|271.03|268.63|271.03|268.63|270.67|268.27|0
1652095090000|2022-05-09 11:18:10|270.93|268.53|270.58|268.18|270.93|268.53|270.58|268.18|0
1652095100000|2022-05-09 11:18:20|270.93|268.53|271.47|269.07|271.47|269.07|270.93|268.53|0
1652095110000|2022-05-09 11:18:30|271.29|268.89|271.65|269.25|271.65|269.25|271.29|268.89|0
1652095120000|2022-05-09 11:18:40|271.56|269.16|271.65|269.25|271.83|269.43|271.47|269.07|0
1652095130000|2022-05-09 11:18:50|271.47|269.07|271.47|269.07|271.47|269.07|271.29|268.89|0
1652095140000|2022-05-09 11:19:00|271.29|268.89|271.47|269.07|271.47|269.07|271.29|268.89|0
1652095150000|2022-05-09 11:19:10|271.38|268.98|270.22|267.82|271.38|268.98|270.22|267.82|0
1652095160000|2022-05-09 11:19:20|270.4|268|270.67|268.27|270.67|268.27|270.4|268|0
1652095170000|2022-05-09 11:19:30|270.57|268.17|270.57|268.17|270.57|268.17|270.4|268|0
1652095180000|2022-05-09 11:19:40|270.67|268.27|270.75|268.35|270.75|268.35|270.67|268.27|0
1652095190000|2022-05-09 11:19:50|270.93|268.53|270.85|268.45|270.93|268.53|270.75|268.35|0
1652095200000|2022-05-09 11:20:00|270.93|268.53|271.47|269.07|271.47|269.07|270.93|268.53|0
1652095210000|2022-05-09 11:20:10|271.92|269.52|272.82|270.42|272.9|270.5|271.92|269.52|0
1652095220000|2022-05-09 11:20:20|272.54|270.14|272.54|270.14|272.54|270.14|272.36|269.96|0
1652095230000|2022-05-09 11:20:30|272.46|270.06|272.36|269.96|272.46|270.06|272.36|269.96|0
1652095240000|2022-05-09 11:20:40|272.18|269.78|272.01|269.61|272.18|269.78|272.01|269.61|0
1652095250000|2022-05-09 11:20:50|272.18|269.78|273.08|270.68|273.08|270.68|272.18|269.78|0
1652095260000|2022-05-09 11:21:00|273.44|271.04|273.98|271.58|273.98|271.58|273.44|271.04|0
1652095270000|2022-05-09 11:21:10|273.8|271.4|274.52|272.12|274.52|272.12|273.8|271.4|0
1652095280000|2022-05-09 11:21:20|274.61|272.21|274.16|271.76|274.61|272.21|274.16|271.76|0
1652095290000|2022-05-09 11:21:30|274.25|271.85|274.25|271.85|274.52|272.12|274.25|271.85|0
1652095300000|2022-05-09 11:21:40|274.07|271.67|273.98|271.58|274.07|271.67|273.89|271.49|0
1652095310000|2022-05-09 11:21:50|274.16|271.76|273.89|271.49|274.16|271.76|273.89|271.49|0
1652095320000|2022-05-09 11:22:00|273.98|271.58|274.29|271.89|274.29|271.89|273.44|271.04|0
1652095330000|2022-05-09 11:22:10|273.75|271.35|273.93|271.53|273.93|271.53|273.75|271.35|0
1652095340000|2022-05-09 11:22:20|273.66|271.26|273.39|270.99|273.75|271.35|273.39|270.99|0
1652095350000|2022-05-09 11:22:30|273.21|270.81|273.84|271.44|273.84|271.44|273.21|270.81|0
1652095360000|2022-05-09 11:22:40|273.93|271.53|274.47|272.07|274.47|272.07|273.93|271.53|0
1652095370000|2022-05-09 11:22:50|274.11|271.71|274.83|272.43|274.83|272.43|274.11|271.71|0
1652095380000|2022-05-09 11:23:00|274.65|272.25|275.01|272.61|275.01|272.61|274.47|272.07|0
1652095390000|2022-05-09 11:23:10|275.19|272.79|275.54|273.14|275.54|273.14|275.19|272.79|0
1652095400000|2022-05-09 11:23:20|275.36|272.96|275.1|272.7|275.54|273.14|275.1|272.7|0
1652095410000|2022-05-09 11:23:30|275.18|272.78|275.28|272.88|275.36|272.96|275.18|272.78|0
1652095420000|2022-05-09 11:23:40|275.36|272.96|275.72|273.32|275.72|273.32|275.36|272.96|0
1652095430000|2022-05-09 11:23:50|275.9|273.5|275.54|273.14|275.9|273.5|275.54|273.14|0
1652095440000|2022-05-09 11:24:00|275.36|272.96|275|272.6|275.36|272.96|275|272.6|0
1652095450000|2022-05-09 11:24:10|274.74|272.34|274.64|272.24|274.74|272.34|274.64|272.24|0
1652095460000|2022-05-09 11:24:20|274.47|272.07|274.64|272.24|274.64|272.24|274.29|271.89|0
1652095470000|2022-05-09 11:24:30|274.56|272.16|274.29|271.89|274.64|272.24|274.29|271.89|0
1652095480000|2022-05-09 11:24:40|274.11|271.71|274.11|271.71|274.11|271.71|273.93|271.53|0
1652095490000|2022-05-09 11:24:50|273.75|271.35|273.57|271.17|273.75|271.35|273.39|270.99|0
1652095500000|2022-05-09 11:25:00|273.75|271.35|273.57|271.17|273.75|271.35|273.57|271.17|0
1652095510000|2022-05-09 11:25:10|273.21|270.81|273.3|270.9|273.39|270.99|273.21|270.81|0
1652095520000|2022-05-09 11:25:20|273.21|270.81|273.75|271.35|273.75|271.35|273.21|270.81|0
1652095530000|2022-05-09 11:25:30|274.28|271.88|273.93|271.53|274.28|271.88|273.93|271.53|0
1652095540000|2022-05-09 11:25:40|273.84|271.44|273.93|271.53|274.02|271.62|273.84|271.44|0
1652095550000|2022-05-09 11:25:50|273.75|271.35|273.57|271.17|273.75|271.35|273.48|271.08|0
1652095560000|2022-05-09 11:26:00|273.75|271.35|273.75|271.35|273.92|271.52|273.75|271.35|0
1652095570000|2022-05-09 11:26:10|273.57|271.17|274.02|271.62|274.02|271.62|273.57|271.17|0
1652095580000|2022-05-09 11:26:20|274.1|271.7|274.28|271.88|274.28|271.88|274.1|271.7|0
1652095590000|2022-05-09 11:26:30|274.46|272.06|273.48|271.08|274.46|272.06|273.48|271.08|0
1652095600000|2022-05-09 11:26:40|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1652095610000|2022-05-09 11:26:50|273.74|271.34|273.57|271.17|273.74|271.34|273.57|271.17|0
1652095620000|2022-05-09 11:27:00|273.74|271.34|273.74|271.34|273.84|271.44|273.74|271.34|0
1652095630000|2022-05-09 11:27:10|273.57|271.17|273.56|271.16|273.57|271.17|273.39|270.99|0
1652095640000|2022-05-09 11:27:20|273.74|271.34|273.92|271.52|273.92|271.52|273.66|271.26|0
1652095650000|2022-05-09 11:27:30|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1652095660000|2022-05-09 11:27:40|273.92|271.52|273.21|270.81|273.92|271.52|273.21|270.81|0
1652095670000|2022-05-09 11:27:50|273.39|270.99|273.38|270.98|273.56|271.16|273.38|270.98|0
1652095680000|2022-05-09 11:28:00|273.56|271.16|274.1|271.7|274.1|271.7|273.56|271.16|0
1652095690000|2022-05-09 11:28:10|274.28|271.88|274.02|271.62|274.28|271.88|274.02|271.62|0
1652095700000|2022-05-09 11:28:20|274.28|271.88|274.46|272.06|274.46|272.06|274.02|271.62|0
1652095710000|2022-05-09 11:28:30|274.28|271.88|274.28|271.88|274.46|272.06|274.28|271.88|0
1652095720000|2022-05-09 11:28:40|273.92|271.52|273.74|271.34|273.92|271.52|273.74|271.34|0
1652095730000|2022-05-09 11:28:50|273.56|271.16|273.56|271.16|273.56|271.16|273.38|270.98|0
1652095740000|2022-05-09 11:29:00|273.38|270.98|273.3|270.9|273.38|270.98|273.3|270.9|0
1652095750000|2022-05-09 11:29:10|273.2|270.8|274.28|271.88|274.28|271.88|273.2|270.8|0
1652095760000|2022-05-09 11:29:20|274.46|272.06|274.55|272.15|274.64|272.24|274.46|272.06|0
1652095770000|2022-05-09 11:29:30|274.46|272.06|274.82|272.42|274.82|272.42|274.46|272.06|0
1652095780000|2022-05-09 11:29:40|274.55|272.15|274.64|272.24|274.64|272.24|274.55|272.15|0
1652095790000|2022-05-09 11:29:50|274.46|272.06|274.28|271.88|274.46|272.06|274.1|271.7|0
1652095800000|2022-05-09 11:30:00|274.46|272.06|274.28|271.88|274.46|272.06|274.28|271.88|0
1652095810000|2022-05-09 11:30:10|274.46|272.06|274.73|272.33|274.82|272.42|274.46|272.06|0
1652095820000|2022-05-09 11:30:20|275.18|272.78|275.54|273.14|275.54|273.14|275.18|272.78|0
1652095830000|2022-05-09 11:30:30|275.72|273.32|275.72|273.32|275.72|273.32|275.72|273.32|0
1652095840000|2022-05-09 11:30:40|275.63|273.23|275|272.6|275.63|273.23|275|272.6|0
1652095850000|2022-05-09 11:30:50|275.18|272.78|274.28|271.88|275.18|272.78|274.28|271.88|0
1652095860000|2022-05-09 11:31:00|274.1|271.7|274.1|271.7|274.28|271.88|274.1|271.7|0
1652095870000|2022-05-09 11:31:10|274.19|271.79|274.82|272.42|274.82|272.42|274.19|271.79|0
1652095880000|2022-05-09 11:31:20|275.18|272.78|275.72|273.32|275.72|273.32|275.18|272.78|0
1652095900000|2022-05-09 11:31:40|275.9|273.5|275.81|273.41|275.9|273.5|275.81|273.41|0
1652095910000|2022-05-09 11:31:50|275.36|272.96|275.54|273.14|275.54|273.14|275.36|272.96|0
1652095920000|2022-05-09 11:32:00|275.36|272.96|275.36|272.96|275.54|273.14|275.18|272.78|0
1652095930000|2022-05-09 11:32:10|275|272.6|275|272.6|275.09|272.69|275|272.6|0
1652095940000|2022-05-09 11:32:20|275.09|272.69|275|272.6|275.18|272.78|275|272.6|0
1652095950000|2022-05-09 11:32:30|274.64|272.24|274.64|272.24|274.82|272.42|274.64|272.24|0
1652095960000|2022-05-09 11:32:40|274.46|272.06|274.28|271.88|274.46|272.06|274.28|271.88|0
1652095970000|2022-05-09 11:32:50|273.92|271.52|273.56|271.16|273.92|271.52|273.38|270.98|0
1652095980000|2022-05-09 11:33:00|273.02|270.62|273.56|271.16|273.56|271.16|272.84|270.44|0
1652095990000|2022-05-09 11:33:10|274.01|271.61|274.1|271.7|274.1|271.7|273.92|271.52|0
1652096000000|2022-05-09 11:33:20|274.01|271.61|273.47|271.07|274.01|271.61|273.47|271.07|0
1652096010000|2022-05-09 11:33:30|273.56|271.16|272.84|270.44|273.56|271.16|272.84|270.44|0
1652096020000|2022-05-09 11:33:40|272.93|270.53|272.48|270.08|273.02|270.62|272.48|270.08|0
1652096030000|2022-05-09 11:33:50|272.3|269.9|271.77|269.37|272.3|269.9|271.77|269.37|0
1652096040000|2022-05-09 11:34:00|271.59|269.19|271.77|269.37|271.77|269.37|271.59|269.19|0
1652096050000|2022-05-09 11:34:10|272.13|269.73|272.66|270.26|272.66|270.26|272.13|269.73|0
1652096060000|2022-05-09 11:34:20|272.48|270.08|272.13|269.73|272.48|270.08|272.13|269.73|0
1652096070000|2022-05-09 11:34:30|272.3|269.9|272.3|269.9|272.3|269.9|272.3|269.9|0
1652096080000|2022-05-09 11:34:40|272.22|269.82|271.68|269.28|272.22|269.82|271.68|269.28|0
1652096090000|2022-05-09 11:34:50|271.41|269.01|270.87|268.47|271.41|269.01|270.87|268.47|0
1652096100000|2022-05-09 11:35:00|270.7|268.3|270.87|268.47|270.87|268.47|270.7|268.3|0
1652096110000|2022-05-09 11:35:10|270.97|268.57|270.7|268.3|271.05|268.65|270.7|268.3|0
1652096120000|2022-05-09 11:35:20|270.87|268.47|270.52|268.12|270.87|268.47|270.52|268.12|0
1652096130000|2022-05-09 11:35:30|270.34|267.94|269.63|267.23|270.34|267.94|269.63|267.23|0
1652096140000|2022-05-09 11:35:40|269.45|267.05|269.45|267.05|269.45|267.05|269.27|266.87|0
1652096150000|2022-05-09 11:35:50|269.63|267.23|269.27|266.87|269.63|267.23|269.27|266.87|0
1652096160000|2022-05-09 11:36:00|268.92|266.52|268.74|266.34|268.92|266.52|268.74|266.34|0
1652096170000|2022-05-09 11:36:10|268.21|265.81|268.38|265.98|268.38|265.98|268.21|265.81|0
1652096180000|2022-05-09 11:36:20|268.56|266.16|268.83|266.43|268.83|266.43|268.56|266.16|0
1652096190000|2022-05-09 11:36:30|269.63|267.23|270.16|267.76|270.34|267.94|269.63|267.23|0
1652096200000|2022-05-09 11:36:40|269.8|267.4|269.98|267.58|270.16|267.76|269.8|267.4|0
1652096210000|2022-05-09 11:36:50|270.16|267.76|270.25|267.85|270.34|267.94|270.16|267.76|0
1652096220000|2022-05-09 11:37:00|270.16|267.76|270.52|268.12|270.52|268.12|270.16|267.76|0
1652096230000|2022-05-09 11:37:10|270.34|267.94|270.52|268.12|270.52|268.12|270.16|267.76|0
1652096240000|2022-05-09 11:37:20|271.05|268.65|270.87|268.47|271.05|268.65|270.87|268.47|0
1652096250000|2022-05-09 11:37:30|271.23|268.83|271.23|268.83|271.23|268.83|271.05|268.65|0
1652096260000|2022-05-09 11:37:40|271.14|268.74|270.87|268.47|271.14|268.74|270.69|268.29|0
1652096270000|2022-05-09 11:37:50|270.69|268.29|270.51|268.11|270.69|268.29|270.43|268.03|0
1652096280000|2022-05-09 11:38:00|270.69|268.29|271.41|269.01|271.41|269.01|270.69|268.29|0
1652096290000|2022-05-09 11:38:10|271.59|269.19|271.76|269.36|271.94|269.54|271.59|269.19|0
1652096300000|2022-05-09 11:38:20|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1652096310000|2022-05-09 11:38:30|271.58|269.18|271.58|269.18|271.58|269.18|271.23|268.83|0
1652096320000|2022-05-09 11:38:40|271.32|268.92|271.32|268.92|271.32|268.92|271.14|268.74|0
1652096330000|2022-05-09 11:38:50|271.05|268.65|270.96|268.56|271.05|268.65|270.96|268.56|0
1652096340000|2022-05-09 11:39:00|271.05|268.65|271.41|269.01|271.41|269.01|271.05|268.65|0
1652096350000|2022-05-09 11:39:10|271.58|269.18|271.86|269.46|271.86|269.46|271.58|269.18|0
1652096360000|2022-05-09 11:39:20|271.94|269.54|271.94|269.54|272.12|269.72|271.94|269.54|0
1652096370000|2022-05-09 11:39:30|271.76|269.36|271.76|269.36|271.76|269.36|271.58|269.18|0
1652096380000|2022-05-09 11:39:40|272.21|269.81|272.21|269.81|272.3|269.9|272.12|269.72|0
1652096390000|2022-05-09 11:39:50|272.12|269.72|271.94|269.54|272.3|269.9|271.94|269.54|0
1652096400000|2022-05-09 11:40:00|271.58|269.18|272.12|269.72|272.12|269.72|271.58|269.18|0
1652096410000|2022-05-09 11:40:10|272.21|269.81|271.4|269|272.21|269.81|271.4|269|0
1652096420000|2022-05-09 11:40:20|271.5|269.1|271.58|269.18|271.68|269.28|271.5|269.1|0
1652096430000|2022-05-09 11:40:30|271.5|269.1|271.4|269|271.5|269.1|271.4|269|0
1652096440000|2022-05-09 11:40:40|271.32|268.92|271.76|269.36|271.76|269.36|271.32|268.92|0
1652096450000|2022-05-09 11:40:50|271.58|269.18|272.3|269.9|272.3|269.9|271.58|269.18|0
1652096460000|2022-05-09 11:41:00|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1652096470000|2022-05-09 11:41:10|271.94|269.54|271.32|268.92|271.94|269.54|271.32|268.92|0
1652096480000|2022-05-09 11:41:20|271.22|268.82|270.87|268.47|271.32|268.92|270.87|268.47|0
1652096490000|2022-05-09 11:41:30|270.69|268.29|270.69|268.29|270.69|268.29|270.51|268.11|0
1652096500000|2022-05-09 11:41:40|270.87|268.47|270.87|268.47|270.87|268.47|270.87|268.47|0
1652096510000|2022-05-09 11:41:50|270.69|268.29|271.56|269.16|271.56|269.16|270.6|268.2|0
1652096520000|2022-05-09 11:42:00|271.46|269.06|271.64|269.24|271.64|269.24|271.46|269.06|0
1652096530000|2022-05-09 11:42:10|271.46|269.06|272.18|269.78|272.18|269.78|271.46|269.06|0
1652096540000|2022-05-09 11:42:20|271.82|269.42|272|269.6|272|269.6|271.64|269.24|0
1652096550000|2022-05-09 11:42:30|271.82|269.42|271.46|269.06|271.82|269.42|271.46|269.06|0
1652096560000|2022-05-09 11:42:40|271.29|268.89|271.56|269.16|271.64|269.24|271.29|268.89|0
1652096570000|2022-05-09 11:42:50|271.82|269.42|271.64|269.24|272|269.6|271.64|269.24|0
1652096580000|2022-05-09 11:43:00|271.46|269.06|270.93|268.53|271.46|269.06|270.93|268.53|0
1652096590000|2022-05-09 11:43:10|270.75|268.35|270.57|268.17|270.75|268.35|270.4|268|0
1652096600000|2022-05-09 11:43:20|271.11|268.71|271.64|269.24|271.64|269.24|270.93|268.53|0
1652096610000|2022-05-09 11:43:30|271.73|269.33|272.35|269.95|272.35|269.95|271.73|269.33|0
1652096620000|2022-05-09 11:43:40|272.71|270.31|272.89|270.49|273.07|270.67|272.71|270.31|0
1652096630000|2022-05-09 11:43:50|272.71|270.31|273.24|270.84|273.24|270.84|272.71|270.31|0
1652096640000|2022-05-09 11:44:00|273.42|271.02|274.85|272.45|274.85|272.45|273.42|271.02|0
1652096650000|2022-05-09 11:44:10|274.32|271.92|272.89|270.49|274.32|271.92|272.89|270.49|0
1652096660000|2022-05-09 11:44:20|272.8|270.4|272.71|270.31|272.89|270.49|272.71|270.31|0
1652096670000|2022-05-09 11:44:30|272.89|270.49|273.24|270.84|273.24|270.84|272.89|270.49|0
1652096680000|2022-05-09 11:44:40|272.98|270.58|272.17|269.77|272.98|270.58|272.17|269.77|0
1652096690000|2022-05-09 11:44:50|272.35|269.95|272.62|270.22|272.62|270.22|272.35|269.95|0
1652096700000|2022-05-09 11:45:00|272.53|270.13|273.6|271.2|273.6|271.2|272.53|270.13|0
1652096710000|2022-05-09 11:45:10|273.42|271.02|272.71|270.31|273.42|271.02|272.71|270.31|0
1652096720000|2022-05-09 11:45:20|272.53|270.13|271.82|269.42|272.53|270.13|271.82|269.42|0
1652096730000|2022-05-09 11:45:30|271.99|269.59|272.17|269.77|272.35|269.95|271.99|269.59|0
1652096740000|2022-05-09 11:45:40|272.26|269.86|272.17|269.77|272.26|269.86|272.17|269.77|0
1652096750000|2022-05-09 11:45:50|271.64|269.24|271.02|268.62|271.64|269.24|271.02|268.62|0
1652096760000|2022-05-09 11:46:00|271.1|268.7|270.57|268.17|271.1|268.7|270.57|268.17|0
1652096770000|2022-05-09 11:46:10|270.22|267.82|269.78|267.38|270.22|267.82|269.68|267.28|0
1652096780000|2022-05-09 11:46:20|269.86|267.46|269.86|267.46|269.86|267.46|269.78|267.38|0
1652096790000|2022-05-09 11:46:30|269.33|266.93|268.8|266.4|269.33|266.93|268.62|266.22|0
1652096800000|2022-05-09 11:46:40|268.97|266.57|269.15|266.75|269.15|266.75|268.97|266.57|0
1652096810000|2022-05-09 11:46:50|269.33|266.93|269.51|267.11|269.51|267.11|269.15|266.75|0
1652096820000|2022-05-09 11:47:00|269.68|267.28|270.39|267.99|270.39|267.99|269.68|267.28|0
1652096830000|2022-05-09 11:47:10|270.57|268.17|270.75|268.35|271.28|268.88|270.57|268.17|0
1652096840000|2022-05-09 11:47:20|270.39|267.99|270.75|268.35|270.75|268.35|270.21|267.81|0
1652096850000|2022-05-09 11:47:30|270.39|267.99|270.39|267.99|270.39|267.99|270.21|267.81|0
1652096860000|2022-05-09 11:47:40|270.21|267.81|269.5|267.1|270.21|267.81|269.5|267.1|0
1652096870000|2022-05-09 11:47:50|269.42|267.02|269.42|267.02|269.5|267.1|269.33|266.93|0
1652096880000|2022-05-09 11:48:00|269.5|267.1|268.71|266.31|269.6|267.2|268.71|266.31|0
1652096890000|2022-05-09 11:48:10|268.8|266.4|268.44|266.04|268.8|266.4|268.44|266.04|0
1652096900000|2022-05-09 11:48:20|268.53|266.13|267.91|265.51|268.53|266.13|267.91|265.51|0
1652096920000|2022-05-09 11:48:40|267.73|265.33|267.91|265.51|267.91|265.51|267.73|265.33|0
1652096930000|2022-05-09 11:48:50|267.73|265.33|268.26|265.86|268.26|265.86|267.73|265.33|0
1652096940000|2022-05-09 11:49:00|268|265.6|268|265.6|268.09|265.69|268|265.6|0
1652096950000|2022-05-09 11:49:10|267.91|265.51|268.09|265.69|268.09|265.69|267.91|265.51|0
1652096960000|2022-05-09 11:49:20|268.26|265.86|269.15|266.75|269.15|266.75|268.26|265.86|0
1652096970000|2022-05-09 11:49:30|268.26|265.86|268.62|266.22|268.62|266.22|268.26|265.86|0
1652096980000|2022-05-09 11:49:40|268.44|266.04|267.73|265.33|268.44|266.04|267.73|265.33|0
1652096990000|2022-05-09 11:49:50|267.56|265.16|267.73|265.33|267.73|265.33|267.56|265.16|0
1652097000000|2022-05-09 11:50:00|268.09|265.69|268.26|265.86|268.44|266.04|268.09|265.69|0
1652097010000|2022-05-09 11:50:10|268.44|266.04|268.62|266.22|269.06|266.66|268.44|266.04|0
1652097020000|2022-05-09 11:50:20|268.79|266.39|268.44|266.04|268.79|266.39|268.44|266.04|0
1652097030000|2022-05-09 11:50:30|267.73|265.33|267.38|264.98|267.91|265.51|267.38|264.98|0
1652097040000|2022-05-09 11:50:40|267.2|264.8|266.67|264.27|267.2|264.8|266.67|264.27|0
1652097050000|2022-05-09 11:50:50|266.5|264.1|266.67|264.27|266.67|264.27|266.5|264.1|0
1652097060000|2022-05-09 11:51:00|266.32|263.92|265.97|263.57|266.32|263.92|265.79|263.39|0
1652097070000|2022-05-09 11:51:10|265.79|263.39|265.79|263.39|265.97|263.57|265.79|263.39|0
1652097080000|2022-05-09 11:51:20|265.62|263.22|267.03|264.63|267.03|264.63|265.62|263.22|0
1652097090000|2022-05-09 11:51:30|266.85|264.45|266.94|264.54|267.03|264.63|266.85|264.45|0
1652097100000|2022-05-09 11:51:40|267.02|264.62|266.85|264.45|267.02|264.62|266.85|264.45|0
1652097110000|2022-05-09 11:51:50|266.67|264.27|266.32|263.92|266.67|264.27|266.32|263.92|0
1652097120000|2022-05-09 11:52:00|265.97|263.57|266.32|263.92|266.32|263.92|265.97|263.57|0
1652097130000|2022-05-09 11:52:10|265.86|263.46|265.86|263.46|266.22|263.82|265.86|263.46|0
1652097140000|2022-05-09 11:52:20|266.04|263.64|265.51|263.11|266.04|263.64|265.51|263.11|0
1652097150000|2022-05-09 11:52:30|265.16|262.76|265.16|262.76|265.16|262.76|264.98|262.58|0
1652097160000|2022-05-09 11:52:40|265.69|263.29|265.16|262.76|265.69|263.29|265.16|262.76|0
1652097170000|2022-05-09 11:52:50|264.98|262.58|264.98|262.58|264.98|262.58|264.98|262.58|0
1652097180000|2022-05-09 11:53:00|265.16|262.76|264.8|262.4|265.16|262.76|264.8|262.4|0
1652097190000|2022-05-09 11:53:10|264.98|262.58|264.8|262.4|265.16|262.76|264.8|262.4|0
1652097200000|2022-05-09 11:53:20|264.63|262.23|264.63|262.23|264.63|262.23|264.63|262.23|0
1652097210000|2022-05-09 11:53:30|264.45|262.05|264.28|261.88|264.45|262.05|264.28|261.88|0
1652097220000|2022-05-09 11:53:40|264.1|261.7|264.28|261.88|264.45|262.05|264.1|261.7|0
1652097230000|2022-05-09 11:53:50|264.1|261.7|263.57|261.17|264.1|261.7|263.57|261.17|0
1652097240000|2022-05-09 11:54:00|263.4|261|264.1|261.7|264.1|261.7|263.4|261|0
1652097250000|2022-05-09 11:54:10|264.28|261.88|263.92|261.52|264.28|261.88|263.92|261.52|0
1652097260000|2022-05-09 11:54:20|263.75|261.35|263.92|261.52|263.92|261.52|263.75|261.35|0
1652097270000|2022-05-09 11:54:30|264.02|261.62|263.92|261.52|264.1|261.7|263.92|261.52|0
1652097280000|2022-05-09 11:54:40|263.57|261.17|263.57|261.17|263.92|261.52|263.57|261.17|0
1652097290000|2022-05-09 11:54:50|263.92|261.52|263.75|261.35|263.92|261.52|263.75|261.35|0
1652097300000|2022-05-09 11:55:00|263.57|261.17|263.31|260.91|263.66|261.26|263.22|260.82|0
1652097310000|2022-05-09 11:55:10|263.22|260.82|263.75|261.35|263.75|261.35|263.22|260.82|0
1652097320000|2022-05-09 11:55:20|264.01|261.61|263.66|261.26|264.1|261.7|263.66|261.26|0
1652097330000|2022-05-09 11:55:30|263.84|261.44|263.57|261.17|263.84|261.44|263.57|261.17|0
1652097340000|2022-05-09 11:55:40|263.05|260.65|262.52|260.12|263.05|260.65|262.52|260.12|0
1652097350000|2022-05-09 11:55:50|262.69|260.29|263.75|261.35|263.75|261.35|262.69|260.29|0
1652097360000|2022-05-09 11:56:00|264.1|261.7|264.54|262.14|264.63|262.23|264.1|261.7|0
1652097370000|2022-05-09 11:56:10|264.63|262.23|264.45|262.05|264.63|262.23|264.45|262.05|0
1652097380000|2022-05-09 11:56:20|264.8|262.4|264.63|262.23|264.8|262.4|264.63|262.23|0
1652097390000|2022-05-09 11:56:30|264.45|262.05|264.45|262.05|264.45|262.05|264.45|262.05|0
1652097400000|2022-05-09 11:56:40|264.63|262.23|264.98|262.58|264.98|262.58|264.63|262.23|0
1652097410000|2022-05-09 11:56:50|265.15|262.75|265.15|262.75|265.33|262.93|265.15|262.75|0
1652097420000|2022-05-09 11:57:00|264.98|262.58|264.27|261.87|264.98|262.58|264.27|261.87|0
1652097430000|2022-05-09 11:57:10|264.45|262.05|264.19|261.79|264.45|262.05|264.19|261.79|0
1652097440000|2022-05-09 11:57:20|264.1|261.7|264.1|261.7|264.1|261.7|263.92|261.52|0
1652097450000|2022-05-09 11:57:30|263.75|261.35|264.1|261.7|264.1|261.7|263.75|261.35|0
1652097460000|2022-05-09 11:57:40|264.27|261.87|264.36|261.96|264.36|261.96|264.27|261.87|0
1652097470000|2022-05-09 11:57:50|264.27|261.87|264.45|262.05|264.45|262.05|264.1|261.7|0
1652097480000|2022-05-09 11:58:00|264.27|261.87|264.62|262.22|264.62|262.22|264.27|261.87|0
1652097490000|2022-05-09 11:58:10|264.98|262.58|264.98|262.58|265.15|262.75|264.8|262.4|0
1652097500000|2022-05-09 11:58:20|264.62|262.22|264.62|262.22|264.8|262.4|264.62|262.22|0
1652097510000|2022-05-09 11:58:30|264.54|262.14|264.36|261.96|264.62|262.22|264.36|261.96|0
1652097520000|2022-05-09 11:58:40|264.45|262.05|263.39|260.99|264.45|262.05|263.39|260.99|0
1652097530000|2022-05-09 11:58:50|263.04|260.64|262.69|260.29|263.04|260.64|262.69|260.29|0
1652097540000|2022-05-09 11:59:00|262.52|260.12|262.52|260.12|262.69|260.29|262.34|259.94|0
1652097550000|2022-05-09 11:59:10|261.82|259.42|261.29|258.89|261.82|259.42|261.29|258.89|0
1652097560000|2022-05-09 11:59:20|261.12|258.72|262.17|259.77|262.17|259.77|261.12|258.72|0
1652097570000|2022-05-09 11:59:30|262.87|260.47|263.22|260.82|263.22|260.82|262.69|260.29|0
1652097580000|2022-05-09 11:59:40|263.04|260.64|263.39|260.99|263.39|260.99|263.04|260.64|0
1652097590000|2022-05-09 11:59:50|263.22|260.82|263.04|260.64|263.39|260.99|263.04|260.64|0
1652097600000|2022-05-09 12:00:00|262.87|260.47|264.09|261.69|264.09|261.69|262.69|260.29|0
1652097610000|2022-05-09 12:00:10|264.27|261.87|264.01|261.61|264.27|261.87|263.83|261.43|0
1652097620000|2022-05-09 12:00:20|264.45|262.05|264.8|262.4|264.8|262.4|264.45|262.05|0
1652097630000|2022-05-09 12:00:30|264.62|262.22|264.27|261.87|264.62|262.22|264.27|261.87|0
1652097640000|2022-05-09 12:00:40|264.18|261.78|264.18|261.78|264.27|261.87|264.09|261.69|0
1652097650000|2022-05-09 12:00:50|264.09|261.69|264.09|261.69|264.18|261.78|264.09|261.69|0
1652097660000|2022-05-09 12:01:00|264.44|262.04|264.89|262.49|264.89|262.49|264.44|262.04|0
1652097670000|2022-05-09 12:01:10|264.8|262.4|264.97|262.57|264.97|262.57|264.8|262.4|0
1652097680000|2022-05-09 12:01:20|265.15|262.75|265.5|263.1|265.5|263.1|265.15|262.75|0
1652097690000|2022-05-09 12:01:30|265.32|262.92|264.97|262.57|265.32|262.92|264.97|262.57|0
1652097700000|2022-05-09 12:01:40|265.15|262.75|265.24|262.84|265.32|262.92|265.15|262.75|0
1652097710000|2022-05-09 12:01:50|265.32|262.92|265.59|263.19|265.59|263.19|265.32|262.92|0
1652097720000|2022-05-09 12:02:00|265.5|263.1|265.32|262.92|265.5|263.1|265.32|262.92|0
1652097730000|2022-05-09 12:02:10|265.15|262.75|265.85|263.45|265.85|263.45|265.15|262.75|0
1652097740000|2022-05-09 12:02:20|265.68|263.28|264.97|262.57|265.68|263.28|264.97|262.57|0
1652097750000|2022-05-09 12:02:30|264.89|262.49|264.97|262.57|264.97|262.57|264.79|262.39|0
1652097760000|2022-05-09 12:02:40|264.79|262.39|265.15|262.75|265.15|262.75|264.79|262.39|0
1652097770000|2022-05-09 12:02:50|264.97|262.57|265.15|262.75|265.15|262.75|264.97|262.57|0
1652097780000|2022-05-09 12:03:00|265.32|262.92|265.67|263.27|265.67|263.27|265.32|262.92|0
1652097790000|2022-05-09 12:03:10|266.03|263.63|266.03|263.63|266.03|263.63|266.03|263.63|0
1652097800000|2022-05-09 12:03:20|265.85|263.45|266.03|263.63|266.03|263.63|265.85|263.45|0
1652097810000|2022-05-09 12:03:30|265.85|263.45|266.03|263.63|266.03|263.63|265.85|263.45|0
1652097820000|2022-05-09 12:03:40|266.2|263.8|266.2|263.8|266.3|263.9|266.2|263.8|0
1652097830000|2022-05-09 12:03:50|266.12|263.72|265.5|263.1|266.2|263.8|265.32|262.92|0
1652097840000|2022-05-09 12:04:00|264.62|262.22|264.62|262.22|264.79|262.39|264.62|262.22|0
1652097850000|2022-05-09 12:04:10|263.65|261.25|262.86|260.46|263.65|261.25|262.86|260.46|0
1652097860000|2022-05-09 12:04:20|262.69|260.29|262.69|260.29|262.69|260.29|262.51|260.11|0
1652097870000|2022-05-09 12:04:30|262.86|260.46|261.55|259.15|262.86|260.46|261.55|259.15|0
1652097880000|2022-05-09 12:04:40|261.64|259.24|262.68|260.28|262.68|260.28|261.46|259.06|0
1652097890000|2022-05-09 12:04:50|260.66|258.26|260.31|257.91|260.66|258.26|260.31|257.91|0
1652097900000|2022-05-09 12:05:00|260.13|257.73|260.66|258.26|260.66|258.26|260.13|257.73|0
1652097910000|2022-05-09 12:05:10|261.18|258.78|261.71|259.31|261.71|259.31|261.18|258.78|0
1652097920000|2022-05-09 12:05:20|261.53|259.13|261.88|259.48|261.88|259.48|261.53|259.13|0
1652097930000|2022-05-09 12:05:30|261.18|258.78|260.66|258.26|261.18|258.78|260.31|257.91|0
1652097940000|2022-05-09 12:05:40|260.83|258.43|259.43|257.03|260.83|258.43|259.43|257.03|0
1652097950000|2022-05-09 12:05:50|258.91|256.51|259.09|256.69|259.09|256.69|258.91|256.51|0
1652097960000|2022-05-09 12:06:00|259.52|257.12|258.56|256.16|259.61|257.21|258.56|256.16|0
1652097970000|2022-05-09 12:06:10|258.39|255.99|259.43|257.03|259.43|257.03|258.39|255.99|0
1652097980000|2022-05-09 12:06:20|258.91|256.51|258.83|256.43|259.43|257.03|258.83|256.43|0
1652097990000|2022-05-09 12:06:30|259.26|256.86|258.04|255.64|259.26|256.86|257.34|254.94|0
1652098000000|2022-05-09 12:06:40|258.39|255.99|257.69|255.29|259.43|257.03|257.69|255.29|0
1652098010000|2022-05-09 12:06:50|257.86|255.46|258.13|255.73|258.3|255.9|257.86|255.46|0
1652098020000|2022-05-09 12:07:00|257.52|255.12|257|254.6|258.04|255.64|257|254.6|0
1652098030000|2022-05-09 12:07:10|256.82|254.42|256.47|254.07|257|254.6|255.95|253.55|0
1652098040000|2022-05-09 12:07:20|256.39|253.99|256.39|253.99|256.65|254.25|256.39|253.99|0
1652098050000|2022-05-09 12:07:30|256.65|254.25|256.47|254.07|257.09|254.69|256.47|254.07|0
1652098060000|2022-05-09 12:07:40|256.65|254.25|256.47|254.07|256.82|254.42|256.47|254.07|0
1652098070000|2022-05-09 12:07:50|256.65|254.25|257.17|254.77|257.17|254.77|256.65|254.25|0
1652098080000|2022-05-09 12:08:00|257.52|255.12|257.52|255.12|257.52|255.12|257.34|254.94|0
1652098090000|2022-05-09 12:08:10|257.34|254.94|257.17|254.77|257.34|254.94|256.99|254.59|0
1652098100000|2022-05-09 12:08:20|256.47|254.07|256.82|254.42|256.82|254.42|256.47|254.07|0
1652098110000|2022-05-09 12:08:30|256.47|254.07|256.82|254.42|256.82|254.42|256.22|253.82|0
1652098120000|2022-05-09 12:08:40|255.95|253.55|255.78|253.38|255.95|253.55|255.61|253.21|0
1652098130000|2022-05-09 12:08:50|255.61|253.21|255.95|253.55|255.95|253.55|255.61|253.21|0
1652098140000|2022-05-09 12:09:00|256.3|253.9|257.43|255.03|257.43|255.03|256.3|253.9|0
1652098150000|2022-05-09 12:09:10|257.86|255.46|257.51|255.11|257.86|255.46|257.34|254.94|0
1652098160000|2022-05-09 12:09:20|257.86|255.46|258.21|255.81|258.21|255.81|257.69|255.29|0
1652098170000|2022-05-09 12:09:30|257.86|255.46|258.56|256.16|258.56|256.16|257.86|255.46|0
1652098180000|2022-05-09 12:09:40|258.38|255.98|258.38|255.98|258.47|256.07|258.21|255.81|0
1652098190000|2022-05-09 12:09:50|258.56|256.16|259.26|256.86|259.26|256.86|258.56|256.16|0
1652098200000|2022-05-09 12:10:00|259.43|257.03|259.08|256.68|259.43|257.03|259.08|256.68|0
1652098210000|2022-05-09 12:10:10|258.91|256.51|259.6|257.2|259.6|257.2|258.91|256.51|0
1652098220000|2022-05-09 12:10:20|259.43|257.03|260.65|258.25|260.65|258.25|259.43|257.03|0
1652098230000|2022-05-09 12:10:30|260.83|258.43|261|258.6|261|258.6|260.83|258.43|0
1652098240000|2022-05-09 12:10:40|260.83|258.43|261|258.6|261|258.6|260.83|258.43|0
1652098250000|2022-05-09 12:10:50|261.18|258.78|261.53|259.13|261.53|259.13|261.18|258.78|0
1652098260000|2022-05-09 12:11:00|260.65|258.25|261.35|258.95|261.35|258.95|260.65|258.25|0
1652098270000|2022-05-09 12:11:10|261.18|258.78|261.53|259.13|261.53|259.13|261.18|258.78|0
1652098280000|2022-05-09 12:11:20|261.7|259.3|261.7|259.3|261.7|259.3|261.7|259.3|0
1652098290000|2022-05-09 12:11:30|261.53|259.13|261.35|258.95|261.53|259.13|261.35|258.95|0
1652098300000|2022-05-09 12:11:40|261.53|259.13|261.7|259.3|261.7|259.3|261.53|259.13|0
1652098310000|2022-05-09 12:11:50|261.35|258.95|261.35|258.95|261.35|258.95|261.18|258.78|0
1652098320000|2022-05-09 12:12:00|261.53|259.13|261.18|258.78|261.53|259.13|261.18|258.78|0
1652098330000|2022-05-09 12:12:10|261.35|258.95|261.35|258.95|261.35|258.95|261.35|258.95|0
1652098340000|2022-05-09 12:12:20|261.53|259.13|261|258.6|261.53|259.13|261|258.6|0
1652098350000|2022-05-09 12:12:30|261.18|258.78|261.35|258.95|261.35|258.95|261.18|258.78|0
1652098360000|2022-05-09 12:12:40|261.18|258.78|261.7|259.3|261.7|259.3|261.18|258.78|0
1652098370000|2022-05-09 12:12:50|261.88|259.48|262.23|259.83|262.23|259.83|261.88|259.48|0
1652098380000|2022-05-09 12:13:00|262.4|260|262.23|259.83|262.4|260|262.05|259.65|0
1652098390000|2022-05-09 12:13:10|262.05|259.65|261.7|259.3|262.05|259.65|261.7|259.3|0
1652098400000|2022-05-09 12:13:20|261.62|259.22|261.44|259.04|261.62|259.22|261.44|259.04|0
1652098410000|2022-05-09 12:13:30|261.52|259.12|261.35|258.95|261.52|259.12|261.27|258.87|0
1652098420000|2022-05-09 12:13:40|261.7|259.3|261.52|259.12|261.7|259.3|261.52|259.12|0
1652098430000|2022-05-09 12:13:50|261.62|259.22|259.95|257.55|261.62|259.22|259.95|257.55|0
1652098440000|2022-05-09 12:14:00|259.77|257.37|260.47|258.07|260.47|258.07|259.77|257.37|0
1652098450000|2022-05-09 12:14:10|260.3|257.9|259.77|257.37|260.3|257.9|259.6|257.2|0
1652098460000|2022-05-09 12:14:20|260.12|257.72|259.95|257.55|260.3|257.9|259.95|257.55|0
1652098470000|2022-05-09 12:14:30|260.04|257.64|260.47|258.07|260.47|258.07|260.04|257.64|0
1652098480000|2022-05-09 12:14:40|261|258.6|261.17|258.77|261.52|259.12|261|258.6|0
1652098490000|2022-05-09 12:14:50|261|258.6|261.17|258.77|261.35|258.95|261|258.6|0
1652098500000|2022-05-09 12:15:00|261.35|258.95|261.35|258.95|261.35|258.95|261.17|258.77|0
1652098510000|2022-05-09 12:15:10|261.52|259.12|261.17|258.77|261.52|259.12|261.17|258.77|0
1652098520000|2022-05-09 12:15:20|261|258.6|261.7|259.3|261.7|259.3|260.82|258.42|0
1652098530000|2022-05-09 12:15:30|261.52|259.12|261.52|259.12|261.61|259.21|261.52|259.12|0
1652098540000|2022-05-09 12:15:40|261.17|258.77|261.52|259.12|261.52|259.12|261.17|258.77|0
1652098550000|2022-05-09 12:15:50|261.35|258.95|261.52|259.12|261.52|259.12|261.17|258.77|0
1652098560000|2022-05-09 12:16:00|261.17|258.77|262.05|259.65|262.05|259.65|261.17|258.77|0
1652098570000|2022-05-09 12:16:10|262.4|260|262.93|260.53|262.93|260.53|262.22|259.82|0
1652098590000|2022-05-09 12:16:30|263.1|260.7|262.93|260.53|263.1|260.7|262.93|260.53|0
1652098600000|2022-05-09 12:16:40|263.1|260.7|263.28|260.88|263.28|260.88|263.1|260.7|0
1652098610000|2022-05-09 12:16:50|263.63|261.23|263.28|260.88|263.63|261.23|263.28|260.88|0
1652098620000|2022-05-09 12:17:00|263.45|261.05|263.45|261.05|263.54|261.14|263.28|260.88|0
1652098630000|2022-05-09 12:17:10|263.54|261.14|263.63|261.23|263.98|261.58|263.54|261.14|0
1652098640000|2022-05-09 12:17:20|263.81|261.41|263.8|261.4|263.98|261.58|263.8|261.4|0
1652098650000|2022-05-09 12:17:30|264.16|261.76|264.16|261.76|264.16|261.76|263.98|261.58|0
1652098660000|2022-05-09 12:17:40|264.33|261.93|264.51|262.11|264.51|262.11|264.33|261.93|0
1652098670000|2022-05-09 12:17:50|264.33|261.93|264.51|262.11|264.69|262.29|264.33|261.93|0
1652098680000|2022-05-09 12:18:00|264.78|262.38|264.86|262.46|264.86|262.46|264.78|262.38|0
1652098690000|2022-05-09 12:18:10|264.69|262.29|264.51|262.11|264.95|262.55|264.51|262.11|0
1652098700000|2022-05-09 12:18:20|264.42|262.02|264.69|262.29|264.69|262.29|264.42|262.02|0
1652098710000|2022-05-09 12:18:30|264.86|262.46|265.21|262.81|265.21|262.81|264.86|262.46|0
1652098720000|2022-05-09 12:18:40|265.13|262.73|264.86|262.46|265.21|262.81|264.86|262.46|0
1652098730000|2022-05-09 12:18:50|264.78|262.38|264.68|262.28|264.78|262.38|264.68|262.28|0
1652098740000|2022-05-09 12:19:00|264.78|262.38|264.86|262.46|264.86|262.46|264.78|262.38|0
1652098750000|2022-05-09 12:19:10|264.68|262.28|264.68|262.28|264.68|262.28|264.51|262.11|0
1652098760000|2022-05-09 12:19:20|265.13|262.73|265.21|262.81|265.21|262.81|264.86|262.46|0
1652098770000|2022-05-09 12:19:30|265.31|262.91|265.21|262.81|265.31|262.91|265.21|262.81|0
1652098780000|2022-05-09 12:19:40|264.95|262.55|265.04|262.64|265.04|262.64|264.68|262.28|0
1652098790000|2022-05-09 12:19:50|264.86|262.46|264.68|262.28|264.86|262.46|264.68|262.28|0
1652098800000|2022-05-09 12:20:00|265.04|262.64|265.39|262.99|265.39|262.99|265.04|262.64|0
1652098810000|2022-05-09 12:20:10|265.21|262.81|264.68|262.28|265.21|262.81|264.68|262.28|0
1652098820000|2022-05-09 12:20:20|264.51|262.11|264.51|262.11|264.51|262.11|264.51|262.11|0
1652098830000|2022-05-09 12:20:30|263.98|261.58|263.63|261.23|263.98|261.58|263.63|261.23|0
1652098840000|2022-05-09 12:20:40|263.45|261.05|262.92|260.52|263.45|261.05|262.75|260.35|0
1652098850000|2022-05-09 12:20:50|263.1|260.7|263.63|261.23|263.63|261.23|263.1|260.7|0
1652098860000|2022-05-09 12:21:00|264.15|261.75|264.51|262.11|264.51|262.11|264.15|261.75|0
1652098870000|2022-05-09 12:21:10|264.15|261.75|263.98|261.58|264.15|261.75|263.98|261.58|0
1652098880000|2022-05-09 12:21:20|263.8|261.4|263.8|261.4|263.98|261.58|263.8|261.4|0
1652098890000|2022-05-09 12:21:30|263.62|261.22|263.8|261.4|263.8|261.4|263.62|261.22|0
1652098900000|2022-05-09 12:21:40|263.89|261.49|263.8|261.4|263.89|261.49|263.8|261.4|0
1652098910000|2022-05-09 12:21:50|263.62|261.22|262.74|260.34|263.8|261.4|262.74|260.34|0
1652098920000|2022-05-09 12:22:00|262.57|260.17|262.57|260.17|262.74|260.34|262.57|260.17|0
1652098930000|2022-05-09 12:22:10|262.39|259.99|261.69|259.29|262.48|260.08|261.69|259.29|0
1652098940000|2022-05-09 12:22:20|261.87|259.47|262.22|259.82|262.22|259.82|261.69|259.29|0
1652098950000|2022-05-09 12:22:30|262.74|260.34|262.74|260.34|263.1|260.7|262.57|260.17|0
1652098960000|2022-05-09 12:22:40|262.39|259.99|262.92|260.52|262.92|260.52|262.39|259.99|0
1652098970000|2022-05-09 12:22:50|262.74|260.34|262.57|260.17|262.74|260.34|262.57|260.17|0
1652098980000|2022-05-09 12:23:00|262.92|260.52|263.36|260.96|263.36|260.96|262.92|260.52|0
1652098990000|2022-05-09 12:23:10|262.74|260.34|262.74|260.34|262.92|260.52|262.74|260.34|0
1652099000000|2022-05-09 12:23:20|262.92|260.52|263.62|261.22|263.62|261.22|262.74|260.34|0
1652099010000|2022-05-09 12:23:30|263.45|261.05|263.45|261.05|263.54|261.14|263.45|261.05|0
1652099020000|2022-05-09 12:23:40|263.62|261.22|263.09|260.69|263.62|261.22|263.01|260.61|0
1652099030000|2022-05-09 12:23:50|263.27|260.87|263.19|260.79|263.45|261.05|263.19|260.79|0
1652099040000|2022-05-09 12:24:00|263.45|261.05|263.8|261.4|263.8|261.4|263.27|260.87|0
1652099050000|2022-05-09 12:24:10|263.97|261.57|263.97|261.57|263.97|261.57|263.97|261.57|0
1652099060000|2022-05-09 12:24:20|263.8|261.4|263.27|260.87|263.8|261.4|263.27|260.87|0
1652099070000|2022-05-09 12:24:30|263.09|260.69|262.21|259.81|263.09|260.69|262.21|259.81|0
1652099080000|2022-05-09 12:24:40|262.04|259.64|262.04|259.64|262.04|259.64|262.04|259.64|0
1652099090000|2022-05-09 12:24:50|262.21|259.81|262.21|259.81|262.21|259.81|262.21|259.81|0
1652099100000|2022-05-09 12:25:00|262.39|259.99|262.74|260.34|262.74|260.34|262.39|259.99|0
1652099110000|2022-05-09 12:25:10|262.57|260.17|263.09|260.69|263.09|260.69|262.39|259.99|0
1652099120000|2022-05-09 12:25:20|263.27|260.87|263.27|260.87|263.27|260.87|263.09|260.69|0
1652099130000|2022-05-09 12:25:30|263.09|260.69|263.71|261.31|263.71|261.31|263.09|260.69|0
1652099140000|2022-05-09 12:25:40|263.44|261.04|263.8|261.4|263.8|261.4|263.44|261.04|0
1652099150000|2022-05-09 12:25:50|263.44|261.04|262.56|260.16|263.44|261.04|262.56|260.16|0
1652099160000|2022-05-09 12:26:00|262.74|260.34|262.92|260.52|262.92|260.52|262.74|260.34|0
1652099170000|2022-05-09 12:26:10|263.09|260.69|263.09|260.69|263.09|260.69|263.09|260.69|0
1652099180000|2022-05-09 12:26:20|263.01|260.61|262.56|260.16|263.01|260.61|262.56|260.16|0
1652099190000|2022-05-09 12:26:30|262.92|260.52|262.92|260.52|262.92|260.52|262.92|260.52|0
1652099200000|2022-05-09 12:26:40|263.27|260.87|263.27|260.87|263.27|260.87|263.18|260.78|0
1652099210000|2022-05-09 12:26:50|263.44|261.04|263.44|261.04|263.62|261.22|263.44|261.04|0
1652099220000|2022-05-09 12:27:00|263.71|261.31|263.62|261.22|263.71|261.31|263.53|261.13|0
1652099230000|2022-05-09 12:27:10|263.71|261.31|263.79|261.39|263.79|261.39|263.71|261.31|0
1652099240000|2022-05-09 12:27:20|263.53|261.13|263.62|261.22|263.62|261.22|263.27|260.87|0
1652099250000|2022-05-09 12:27:30|263.44|261.04|262.56|260.16|263.44|261.04|262.56|260.16|0
1652099260000|2022-05-09 12:27:40|262.39|259.99|262.39|259.99|262.39|259.99|262.21|259.81|0
1652099270000|2022-05-09 12:27:50|262.21|259.81|262.91|260.51|262.91|260.51|262.21|259.81|0
1652099280000|2022-05-09 12:28:00|262.74|260.34|262.56|260.16|262.74|260.34|262.48|260.08|0
1652099290000|2022-05-09 12:28:10|263.27|260.87|263.53|261.13|263.53|261.13|263.27|260.87|0
1652099300000|2022-05-09 12:28:20|264.32|261.92|264.5|262.1|264.68|262.28|264.32|261.92|0
1652099310000|2022-05-09 12:28:30|264.32|261.92|264.32|261.92|264.32|261.92|264.32|261.92|0
1652099320000|2022-05-09 12:28:40|264.5|262.1|264.32|261.92|264.5|262.1|264.32|261.92|0
1652099330000|2022-05-09 12:28:50|264.41|262.01|264.67|262.27|264.67|262.27|264.41|262.01|0
1652099340000|2022-05-09 12:29:00|264.41|262.01|264.67|262.27|264.67|262.27|264.41|262.01|0
1652099350000|2022-05-09 12:29:10|264.85|262.45|264.67|262.27|264.85|262.45|264.59|262.19|0
1652099360000|2022-05-09 12:29:20|265.2|262.8|265.3|262.9|265.38|262.98|265.2|262.8|0
1652099370000|2022-05-09 12:29:30|265.2|262.8|264.85|262.45|265.2|262.8|264.85|262.45|0
1652099380000|2022-05-09 12:29:40|265.2|262.8|265.2|262.8|265.2|262.8|265.2|262.8|0
1652099390000|2022-05-09 12:29:50|265.03|262.63|265.56|263.16|265.56|263.16|265.03|262.63|0
1652099400000|2022-05-09 12:30:00|265.47|263.07|265.38|262.98|265.91|263.51|265.38|262.98|0
1652099410000|2022-05-09 12:30:10|265.03|262.63|264.5|262.1|265.03|262.63|264.5|262.1|0
1652099420000|2022-05-09 12:30:20|263.79|261.39|263.79|261.39|263.97|261.57|263.62|261.22|0
1652099430000|2022-05-09 12:30:30|263.97|261.57|263.09|260.69|263.97|261.57|263.09|260.69|0
1652099440000|2022-05-09 12:30:40|263.26|260.86|265.73|263.33|265.73|263.33|263.26|260.86|0
1652099450000|2022-05-09 12:30:50|266.26|263.86|266.44|264.04|266.79|264.39|266.26|263.86|0
1652099460000|2022-05-09 12:31:00|266.26|263.86|266.97|264.57|266.97|264.57|266.26|263.86|0
1652099470000|2022-05-09 12:31:10|267.42|265.02|267.42|265.02|267.42|265.02|267.42|265.02|0
1652099480000|2022-05-09 12:31:20|267.5|265.1|266|263.6|267.5|265.1|266|263.6|0
1652099490000|2022-05-09 12:31:30|265.91|263.51|264.76|262.36|265.91|263.51|264.76|262.36|0
1652099500000|2022-05-09 12:31:40|264.85|262.45|263.97|261.57|264.85|262.45|263.97|261.57|0
1652099510000|2022-05-09 12:31:50|264.14|261.74|264.32|261.92|264.67|262.27|264.14|261.74|0
1652099520000|2022-05-09 12:32:00|263.97|261.57|263.79|261.39|264.14|261.74|263.35|260.95|0
1652099530000|2022-05-09 12:32:10|264.14|261.74|264.67|262.27|264.67|262.27|264.14|261.74|0
1652099540000|2022-05-09 12:32:20|265.2|262.8|265.2|262.8|265.65|263.25|265.2|262.8|0
1652099550000|2022-05-09 12:32:30|265.38|262.98|265.55|263.15|265.55|263.15|265.2|262.8|0
1652099560000|2022-05-09 12:32:40|265.73|263.33|265.38|262.98|265.73|263.33|265.38|262.98|0
1652099570000|2022-05-09 12:32:50|265.55|263.15|265.73|263.33|265.73|263.33|265.47|263.07|0
1652099580000|2022-05-09 12:33:00|265.91|263.51|265.91|263.51|265.91|263.51|265.55|263.15|0
1652099590000|2022-05-09 12:33:10|265.55|263.15|265.91|263.51|265.91|263.51|265.55|263.15|0
1652099600000|2022-05-09 12:33:20|265.55|263.15|265.82|263.42|265.91|263.51|265.55|263.15|0
1652099610000|2022-05-09 12:33:30|265.91|263.51|265.38|262.98|265.91|263.51|265.38|262.98|0
1652099620000|2022-05-09 12:33:40|264.76|262.36|264.67|262.27|264.76|262.36|264.67|262.27|0
1652099630000|2022-05-09 12:33:50|264.58|262.18|263.61|261.21|264.58|262.18|263.61|261.21|0
1652099640000|2022-05-09 12:34:00|263.96|261.56|263.61|261.21|263.96|261.56|263.61|261.21|0
1652099650000|2022-05-09 12:34:10|263.96|261.56|263.79|261.39|263.96|261.56|263.79|261.39|0
1652099660000|2022-05-09 12:34:20|263.44|261.04|262.91|260.51|263.44|261.04|262.91|260.51|0
1652099670000|2022-05-09 12:34:30|262.82|260.42|262.56|260.16|262.82|260.42|262.56|260.16|0
1652099680000|2022-05-09 12:34:40|263.08|260.68|263.17|260.77|263.17|260.77|263|260.6|0
1652099690000|2022-05-09 12:34:50|263.08|260.68|263.43|261.03|263.43|261.03|263.08|260.68|0
1652099700000|2022-05-09 12:35:00|263.61|261.21|264.14|261.74|264.14|261.74|263.61|261.21|0
1652099710000|2022-05-09 12:35:10|264.32|261.92|264.05|261.65|264.32|261.92|264.05|261.65|0
1652099720000|2022-05-09 12:35:20|263.96|261.56|263.96|261.56|263.96|261.56|263.96|261.56|0
1652099730000|2022-05-09 12:35:30|263.79|261.39|264.14|261.74|264.49|262.09|263.79|261.39|0
1652099740000|2022-05-09 12:35:40|263.61|261.21|263.26|260.86|263.61|261.21|263.26|260.86|0
1652099750000|2022-05-09 12:35:50|263.08|260.68|262.91|260.51|263.08|260.68|262.73|260.33|0
1652099760000|2022-05-09 12:36:00|263.43|261.03|263.35|260.95|263.79|261.39|263.35|260.95|0
1652099770000|2022-05-09 12:36:10|263.7|261.3|263.61|261.21|263.79|261.39|263.61|261.21|0
1652099780000|2022-05-09 12:36:20|263.26|260.86|263.96|261.56|263.96|261.56|263.26|260.86|0
1652099790000|2022-05-09 12:36:30|263.79|261.39|263.78|261.38|263.79|261.39|263.78|261.38|0
1652099800000|2022-05-09 12:36:40|263.96|261.56|263.43|261.03|264.05|261.65|263.43|261.03|0
1652099810000|2022-05-09 12:36:50|263.26|260.86|262.38|259.98|263.26|260.86|262.38|259.98|0
1652099820000|2022-05-09 12:37:00|262.2|259.8|262.03|259.63|262.2|259.8|261.5|259.1|0
1652099830000|2022-05-09 12:37:10|262.2|259.8|261.32|258.92|262.2|259.8|261.32|258.92|0
1652099840000|2022-05-09 12:37:20|261.15|258.75|261.32|258.92|261.32|258.92|261.15|258.75|0
1652099850000|2022-05-09 12:37:30|260.97|258.57|260.27|257.87|260.97|258.57|260.1|257.7|0
1652099860000|2022-05-09 12:37:40|259.92|257.52|260.45|258.05|260.45|258.05|259.92|257.52|0
1652099870000|2022-05-09 12:37:50|260.1|257.7|260.27|257.87|260.36|257.96|260.1|257.7|0
1652099880000|2022-05-09 12:38:00|260.45|258.05|260.27|257.87|260.45|258.05|260.27|257.87|0
1652099890000|2022-05-09 12:38:10|260.1|257.7|259.75|257.35|260.1|257.7|259.75|257.35|0
1652099900000|2022-05-09 12:38:20|259.57|257.17|259.84|257.44|259.84|257.44|259.57|257.17|0
1652099910000|2022-05-09 12:38:30|259.92|257.52|259.57|257.17|259.92|257.52|259.57|257.17|0
1652099920000|2022-05-09 12:38:40|260.1|257.7|259.75|257.35|260.1|257.7|259.75|257.35|0
1652099930000|2022-05-09 12:38:50|259.84|257.44|259.92|257.52|259.92|257.52|259.57|257.17|0
1652099940000|2022-05-09 12:39:00|260.27|257.87|260.1|257.7|260.27|257.87|260.1|257.7|0
1652099950000|2022-05-09 12:39:10|259.92|257.52|260.27|257.87|260.27|257.87|259.92|257.52|0
1652099960000|2022-05-09 12:39:20|260.45|258.05|260.45|258.05|260.62|258.22|260.45|258.05|0
1652099970000|2022-05-09 12:39:30|260.27|257.87|260.27|257.87|260.27|257.87|260.27|257.87|0
1652099980000|2022-05-09 12:39:40|260.1|257.7|259.05|256.65|260.1|257.7|259.05|256.65|0
1652099990000|2022-05-09 12:39:50|258.35|255.95|258.35|255.95|258.53|256.13|258.35|255.95|0
1652100000000|2022-05-09 12:40:00|258.18|255.78|257.31|254.91|258.18|255.78|257.31|254.91|0
1652100010000|2022-05-09 12:40:10|257.13|254.73|257.05|254.65|257.31|254.91|257.05|254.65|0
1652100020000|2022-05-09 12:40:20|256.53|254.13|256.01|253.61|256.53|254.13|256.01|253.61|0
1652100030000|2022-05-09 12:40:30|256.09|253.69|255.75|253.35|256.27|253.87|255.75|253.35|0
1652100040000|2022-05-09 12:40:40|255.92|253.52|255.57|253.17|255.92|253.52|255.57|253.17|0
1652100050000|2022-05-09 12:40:50|255.4|253|255.4|253|255.57|253.17|255.4|253|0
1652100060000|2022-05-09 12:41:00|255.92|253.52|256.27|253.87|256.27|253.87|255.92|253.52|0
1652100070000|2022-05-09 12:41:10|256.01|253.61|256.09|253.69|256.09|253.69|256.01|253.61|0
1652100080000|2022-05-09 12:41:20|255.92|253.52|255.4|253|255.92|253.52|255.23|252.83|0
1652100090000|2022-05-09 12:41:30|255.49|253.09|254.88|252.48|255.49|253.09|254.88|252.48|0
1652100100000|2022-05-09 12:41:40|254.71|252.31|254.71|252.31|255.05|252.65|254.71|252.31|0
1652100110000|2022-05-09 12:41:50|254.88|252.48|254.88|252.48|255.05|252.65|254.88|252.48|0
1652100120000|2022-05-09 12:42:00|254.71|252.31|254.53|252.13|254.71|252.31|254.53|252.13|0
1652100130000|2022-05-09 12:42:10|254.71|252.31|255.23|252.83|255.23|252.83|254.71|252.31|0
1652100140000|2022-05-09 12:42:20|255.57|253.17|255.57|253.17|255.74|253.34|255.57|253.17|0
1652100150000|2022-05-09 12:42:30|255.4|253|255.57|253.17|255.57|253.17|255.4|253|0
1652100160000|2022-05-09 12:42:40|255.74|253.34|256.26|253.86|256.26|253.86|255.74|253.34|0
1652100170000|2022-05-09 12:42:50|256.78|254.38|257.13|254.73|257.13|254.73|256.78|254.38|0
1652100180000|2022-05-09 12:43:00|257.3|254.9|257.13|254.73|257.3|254.9|257.13|254.73|0
1652100190000|2022-05-09 12:43:10|257.22|254.82|257.83|255.43|257.83|255.43|257.22|254.82|0
1652100200000|2022-05-09 12:43:20|258.35|255.95|258.26|255.86|258.35|255.95|258.17|255.77|0
1652100210000|2022-05-09 12:43:30|258.52|256.12|258.52|256.12|258.52|256.12|258.17|255.77|0
1652100220000|2022-05-09 12:43:40|258.7|256.3|258|255.6|258.7|256.3|257.83|255.43|0
1652100230000|2022-05-09 12:43:50|257.83|255.43|258.17|255.77|258.17|255.77|257.83|255.43|0
1652100240000|2022-05-09 12:44:00|257.65|255.25|257.65|255.25|257.74|255.34|257.65|255.25|0
1652100250000|2022-05-09 12:44:10|257.48|255.08|256.78|254.38|257.48|255.08|256.78|254.38|0
1652100260000|2022-05-09 12:44:20|256.87|254.47|257.13|254.73|257.13|254.73|256.78|254.38|0
1652100270000|2022-05-09 12:44:30|257.05|254.65|256.61|254.21|257.05|254.65|256.61|254.21|0
1652100280000|2022-05-09 12:44:40|256.78|254.38|256.78|254.38|256.96|254.56|256.78|254.38|0
1652100300000|2022-05-09 12:45:00|256.26|253.86|256.09|253.69|256.26|253.86|255.74|253.34|0
1652100310000|2022-05-09 12:45:10|256.26|253.86|255.91|253.51|256.26|253.86|255.91|253.51|0
1652100320000|2022-05-09 12:45:20|255.39|252.99|255.22|252.82|255.39|252.99|255.22|252.82|0
1652100330000|2022-05-09 12:45:30|255.05|252.65|255.05|252.65|255.22|252.82|255.05|252.65|0
1652100340000|2022-05-09 12:45:40|255.22|252.82|256.09|253.69|256.09|253.69|255.05|252.65|0
1652100350000|2022-05-09 12:45:50|256.26|253.86|256.09|253.69|256.26|253.86|256.09|253.69|0
1652100360000|2022-05-09 12:46:00|256.18|253.78|255.57|253.17|256.18|253.78|255.57|253.17|0
1652100370000|2022-05-09 12:46:10|255.91|253.51|256.61|254.21|256.78|254.38|255.91|253.51|0
1652100380000|2022-05-09 12:46:20|256.95|254.55|257.3|254.9|257.3|254.9|256.95|254.55|0
1652100390000|2022-05-09 12:46:30|257.48|255.08|257.22|254.82|257.48|255.08|257.22|254.82|0
1652100400000|2022-05-09 12:46:40|257.3|254.9|257.57|255.17|257.57|255.17|257.3|254.9|0
1652100410000|2022-05-09 12:46:50|257.65|255.25|257.82|255.42|257.82|255.42|257.65|255.25|0
1652100420000|2022-05-09 12:47:00|258.17|255.77|258.52|256.12|258.52|256.12|258.17|255.77|0
1652100430000|2022-05-09 12:47:10|258.34|255.94|258.78|256.38|258.78|256.38|258.34|255.94|0
1652100440000|2022-05-09 12:47:20|258.69|256.29|258.96|256.56|259.04|256.64|258.69|256.29|0
1652100450000|2022-05-09 12:47:30|258.87|256.47|259.04|256.64|259.22|256.82|258.87|256.47|0
1652100460000|2022-05-09 12:47:40|258.69|256.29|258.61|256.21|258.78|256.38|258.52|256.12|0
1652100470000|2022-05-09 12:47:50|258.87|256.47|258.87|256.47|259.04|256.64|258.87|256.47|0
1652100480000|2022-05-09 12:48:00|259.04|256.64|258.96|256.56|259.04|256.64|258.96|256.56|0
1652100490000|2022-05-09 12:48:10|259.39|256.99|258.87|256.47|259.39|256.99|258.87|256.47|0
1652100500000|2022-05-09 12:48:20|258.52|256.12|258.52|256.12|258.69|256.29|258.52|256.12|0
1652100510000|2022-05-09 12:48:30|258.43|256.03|258.43|256.03|258.52|256.12|258.43|256.03|0
1652100520000|2022-05-09 12:48:40|258.52|256.12|257.99|255.59|258.52|256.12|257.99|255.59|0
1652100530000|2022-05-09 12:48:50|257.74|255.34|258.17|255.77|258.17|255.77|257.65|255.25|0
1652100540000|2022-05-09 12:49:00|258.34|255.94|258.34|255.94|258.52|256.12|258.34|255.94|0
1652100550000|2022-05-09 12:49:10|258.52|256.12|258.43|256.03|258.69|256.29|258.43|256.03|0
1652100560000|2022-05-09 12:49:20|258.52|256.12|258.69|256.29|258.69|256.29|258.52|256.12|0
1652100570000|2022-05-09 12:49:30|258.86|256.46|257.65|255.25|258.86|256.46|257.65|255.25|0
1652100580000|2022-05-09 12:49:40|257.82|255.42|255.94|253.54|257.82|255.42|255.94|253.54|0
1652100590000|2022-05-09 12:49:50|255.67|253.27|254.92|252.52|255.67|253.27|254.75|252.35|0
1652100600000|2022-05-09 12:50:00|254.75|252.35|254.57|252.17|254.75|252.35|254.57|252.17|0
1652100610000|2022-05-09 12:50:10|253.7|251.3|253.7|251.3|253.7|251.3|253.53|251.13|0
1652100620000|2022-05-09 12:50:20|253.87|251.47|254.05|251.65|254.05|251.65|253.7|251.3|0
1652100630000|2022-05-09 12:50:30|254.4|252|254.4|252|254.4|252|254.31|251.91|0
1652100640000|2022-05-09 12:50:40|254.57|252.17|255.44|253.04|255.44|253.04|254.57|252.17|0
1652100650000|2022-05-09 12:50:50|255.27|252.87|255.27|252.87|255.27|252.87|255.09|252.69|0
1652100660000|2022-05-09 12:51:00|255.44|253.04|255.44|253.04|255.44|253.04|255.27|252.87|0
1652100670000|2022-05-09 12:51:10|255.27|252.87|254.31|251.91|255.27|252.87|254.31|251.91|0
1652100680000|2022-05-09 12:51:20|254.22|251.82|253.7|251.3|254.22|251.82|253.7|251.3|0
1652100690000|2022-05-09 12:51:30|253.53|251.13|253.44|251.04|253.53|251.13|253.35|250.95|0
1652100700000|2022-05-09 12:51:40|253|250.6|253.09|250.69|253.27|250.87|253|250.6|0
1652100710000|2022-05-09 12:51:50|253.35|250.95|253.87|251.47|253.87|251.47|253.35|250.95|0
1652100720000|2022-05-09 12:52:00|254.05|251.65|253.61|251.21|254.05|251.65|253.61|251.21|0
1652100730000|2022-05-09 12:52:10|253|250.6|253|250.6|253|250.6|253|250.6|0
1652100740000|2022-05-09 12:52:20|252.83|250.43|253.35|250.95|253.35|250.95|252.83|250.43|0
1652100750000|2022-05-09 12:52:30|253.18|250.78|253|250.6|253.18|250.78|253|250.6|0
1652100760000|2022-05-09 12:52:40|253.18|250.78|253|250.6|253.35|250.95|253|250.6|0
1652100770000|2022-05-09 12:52:50|253.18|250.78|253.35|250.95|253.52|251.12|253.18|250.78|0
1652100780000|2022-05-09 12:53:00|253.52|251.12|253.52|251.12|253.52|251.12|253.35|250.95|0
1652100790000|2022-05-09 12:53:10|253|250.6|252.83|250.43|253|250.6|252.48|250.08|0
1652100800000|2022-05-09 12:53:20|252.65|250.25|252.83|250.43|253|250.6|252.65|250.25|0
1652100810000|2022-05-09 12:53:30|253.18|250.78|253|250.6|253.7|251.3|253|250.6|0
1652100820000|2022-05-09 12:53:40|253.18|250.78|253|250.6|253.18|250.78|252.65|250.25|0
1652100830000|2022-05-09 12:53:50|252.65|250.25|252.83|250.43|253|250.6|252.65|250.25|0
1652100840000|2022-05-09 12:54:00|252.65|250.25|252.65|250.25|252.65|250.25|252.65|250.25|0
1652100850000|2022-05-09 12:54:10|252.83|250.43|252.83|250.43|252.83|250.43|252.83|250.43|0
1652100860000|2022-05-09 12:54:20|253|250.6|252.74|250.34|253|250.6|252.74|250.34|0
1652100870000|2022-05-09 12:54:30|252.83|250.43|253|250.6|253.17|250.77|252.83|250.43|0
1652100880000|2022-05-09 12:54:40|252.83|250.43|253.17|250.77|253.17|250.77|252.83|250.43|0
1652100890000|2022-05-09 12:54:50|252.83|250.43|252.74|250.34|252.83|250.43|252.74|250.34|0
1652100900000|2022-05-09 12:55:00|252.83|250.43|252.83|250.43|252.83|250.43|252.65|250.25|0
1652100910000|2022-05-09 12:55:10|253|250.6|253.35|250.95|253.35|250.95|253|250.6|0
1652100920000|2022-05-09 12:55:20|253.87|251.47|253.87|251.47|254.04|251.64|253.87|251.47|0
1652100930000|2022-05-09 12:55:30|253.69|251.29|253.69|251.29|253.87|251.47|253.69|251.29|0
1652100940000|2022-05-09 12:55:40|253.87|251.47|253.87|251.47|253.87|251.47|253.69|251.29|0
1652100950000|2022-05-09 12:55:50|254.04|251.64|253.69|251.29|254.22|251.82|253.69|251.29|0
1652100960000|2022-05-09 12:56:00|253.61|251.21|253.78|251.38|253.87|251.47|253.52|251.12|0
1652100970000|2022-05-09 12:56:10|253.87|251.47|254.74|252.34|254.74|252.34|253.87|251.47|0
1652100980000|2022-05-09 12:56:20|254.56|252.16|254.04|251.64|254.56|252.16|254.04|251.64|0
1652100990000|2022-05-09 12:56:30|254.39|251.99|254.39|251.99|254.39|251.99|254.22|251.82|0
1652101000000|2022-05-09 12:56:40|254.31|251.91|254.39|251.99|254.39|251.99|254.31|251.91|0
1652101010000|2022-05-09 12:56:50|253.78|251.38|253.69|251.29|253.78|251.38|253.52|251.12|0
1652101020000|2022-05-09 12:57:00|253.87|251.47|253.87|251.47|254.04|251.64|253.87|251.47|0
1652101030000|2022-05-09 12:57:10|253.78|251.38|254.04|251.64|254.04|251.64|253.78|251.38|0
1652101040000|2022-05-09 12:57:20|253.87|251.47|253.87|251.47|253.87|251.47|253.87|251.47|0
1652101050000|2022-05-09 12:57:30|254.13|251.73|254.39|251.99|254.56|252.16|254.13|251.73|0
1652101060000|2022-05-09 12:57:40|254.91|252.51|255.26|252.86|255.26|252.86|254.91|252.51|0
1652101070000|2022-05-09 12:57:50|255.09|252.69|255.53|253.13|255.78|253.38|255.09|252.69|0
1652101080000|2022-05-09 12:58:00|255.78|253.38|255.78|253.38|255.78|253.38|255.78|253.38|0
1652101090000|2022-05-09 12:58:10|255.61|253.21|255.43|253.03|255.61|253.21|255.43|253.03|0
1652101100000|2022-05-09 12:58:20|255.78|253.38|256.13|253.73|256.13|253.73|255.78|253.38|0
1652101110000|2022-05-09 12:58:30|256.31|253.91|256.13|253.73|256.31|253.91|256.13|253.73|0
1652101120000|2022-05-09 12:58:40|255.96|253.56|255.96|253.56|255.96|253.56|255.78|253.38|0
1652101130000|2022-05-09 12:58:50|256.13|253.73|256.31|253.91|256.31|253.91|256.13|253.73|0
1652101140000|2022-05-09 12:59:00|256.13|253.73|256.31|253.91|256.31|253.91|255.96|253.56|0
1652101150000|2022-05-09 12:59:10|256.22|253.82|256.31|253.91|256.31|253.91|256.22|253.82|0
1652101160000|2022-05-09 12:59:20|256.48|254.08|256.66|254.26|256.66|254.26|256.48|254.08|0
1652101170000|2022-05-09 12:59:30|256.83|254.43|256.83|254.43|256.83|254.43|256.83|254.43|0
1652101180000|2022-05-09 12:59:40|257.01|254.61|256.57|254.17|257.01|254.61|256.57|254.17|0
1652101190000|2022-05-09 12:59:50|256.48|254.08|256.83|254.43|256.83|254.43|256.48|254.08|0
1652101200000|2022-05-09 13:00:00|256.66|254.26|256.66|254.26|256.66|254.26|256.66|254.26|0
1652101210000|2022-05-09 13:00:10|256.48|254.08|256.48|254.08|256.48|254.08|256.22|253.82|0
1652101220000|2022-05-09 13:00:20|256.4|254|256.31|253.91|256.4|254|256.31|253.91|0
1652101230000|2022-05-09 13:00:30|256.48|254.08|256.66|254.26|256.66|254.26|256.31|253.91|0
1652101240000|2022-05-09 13:00:40|256.83|254.43|257.36|254.96|257.36|254.96|256.83|254.43|0
1652101250000|2022-05-09 13:00:50|257.18|254.78|256.66|254.26|257.18|254.78|256.66|254.26|0
1652101260000|2022-05-09 13:01:00|256.83|254.43|256.05|253.65|256.83|254.43|256.05|253.65|0
1652101270000|2022-05-09 13:01:10|255.78|253.38|256.48|254.08|256.48|254.08|255.78|253.38|0
1652101280000|2022-05-09 13:01:20|256.83|254.43|256.48|254.08|256.83|254.43|256.31|253.91|0
1652101290000|2022-05-09 13:01:30|256.66|254.26|256.83|254.43|257.01|254.61|256.66|254.26|0
1652101300000|2022-05-09 13:01:40|257.1|254.7|257.36|254.96|257.53|255.13|257.1|254.7|0
1652101310000|2022-05-09 13:01:50|257.53|255.13|258.06|255.66|258.23|255.83|257.53|255.13|0
1652101320000|2022-05-09 13:02:00|257.71|255.31|257.88|255.48|257.88|255.48|257.71|255.31|0
1652101330000|2022-05-09 13:02:10|258.06|255.66|258.06|255.66|258.23|255.83|257.88|255.48|0
1652101340000|2022-05-09 13:02:20|258.23|255.83|258.76|256.36|258.76|256.36|258.23|255.83|0
1652101350000|2022-05-09 13:02:30|258.58|256.18|258.06|255.66|258.58|256.18|258.06|255.66|0
1652101360000|2022-05-09 13:02:40|257.97|255.57|256.83|254.43|258.06|255.66|256.83|254.43|0
1652101370000|2022-05-09 13:02:50|256.65|254.25|256.83|254.43|257.18|254.78|256.65|254.25|0
1652101380000|2022-05-09 13:03:00|257|254.6|256.48|254.08|257|254.6|256.48|254.08|0
1652101390000|2022-05-09 13:03:10|256.13|253.73|256.04|253.64|256.3|253.9|256.04|253.64|0
1652101400000|2022-05-09 13:03:20|256.13|253.73|257.88|255.48|257.97|255.57|256.13|253.73|0
1652101410000|2022-05-09 13:03:30|257.7|255.3|257.53|255.13|258.58|256.18|257.53|255.13|0
1652101420000|2022-05-09 13:03:40|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1652101430000|2022-05-09 13:03:50|257.53|255.13|257.88|255.48|257.88|255.48|257.35|254.95|0
1652101440000|2022-05-09 13:04:00|258.41|256.01|257.53|255.13|258.41|256.01|257.53|255.13|0
1652101450000|2022-05-09 13:04:10|257.88|255.48|257.88|255.48|257.97|255.57|257.8|255.4|0
1652101460000|2022-05-09 13:04:20|257.7|255.3|257|254.6|257.7|255.3|257|254.6|0
1652101470000|2022-05-09 13:04:30|256.74|254.34|257.18|254.78|257.18|254.78|256.74|254.34|0
1652101480000|2022-05-09 13:04:40|257|254.6|257.7|255.3|257.7|255.3|257|254.6|0
1652101490000|2022-05-09 13:04:50|257.53|255.13|255.95|253.55|257.53|255.13|255.95|253.55|0
1652101500000|2022-05-09 13:05:00|255.78|253.38|255.78|253.38|255.78|253.38|255.08|252.68|0
1652101510000|2022-05-09 13:05:10|255.95|253.55|255.78|253.38|255.95|253.55|255.78|253.38|0
1652101520000|2022-05-09 13:05:20|255.6|253.2|255.78|253.38|255.78|253.38|255.6|253.2|0
1652101530000|2022-05-09 13:05:30|255.43|253.03|255.6|253.2|255.78|253.38|255.43|253.03|0
1652101540000|2022-05-09 13:05:40|256.13|253.73|256.65|254.25|256.74|254.34|256.13|253.73|0
1652101550000|2022-05-09 13:05:50|256.48|254.08|256.92|254.52|256.92|254.52|256.48|254.08|0
1652101560000|2022-05-09 13:06:00|256.83|254.43|256.57|254.17|257|254.6|256.57|254.17|0
1652101570000|2022-05-09 13:06:10|256.65|254.25|256.48|254.08|256.65|254.25|256.3|253.9|0
1652101580000|2022-05-09 13:06:20|256.3|253.9|256.04|253.64|256.3|253.9|256.04|253.64|0
1652101590000|2022-05-09 13:06:30|255.95|253.55|256.3|253.9|256.47|254.07|255.78|253.38|0
1652101600000|2022-05-09 13:06:40|256.39|253.99|256.12|253.72|256.39|253.99|255.95|253.55|0
1652101610000|2022-05-09 13:06:50|256.04|253.64|255.87|253.47|256.12|253.72|255.87|253.47|0
1652101620000|2022-05-09 13:07:00|256.3|253.9|255.95|253.55|256.3|253.9|255.95|253.55|0
1652101630000|2022-05-09 13:07:10|255.87|253.47|255.95|253.55|256.12|253.72|255.87|253.47|0
1652101640000|2022-05-09 13:07:20|256.12|253.72|256.3|253.9|256.3|253.9|256.12|253.72|0
1652101650000|2022-05-09 13:07:30|256.47|254.07|257|254.6|257|254.6|256.47|254.07|0
1652101660000|2022-05-09 13:07:40|257.17|254.77|257.17|254.77|257.17|254.77|257.17|254.77|0
1652101670000|2022-05-09 13:07:50|257|254.6|257.52|255.12|257.52|255.12|257|254.6|0
1652101680000|2022-05-09 13:08:00|257.35|254.95|257.35|254.95|257.35|254.95|257.17|254.77|0
1652101690000|2022-05-09 13:08:10|257.52|255.12|257.7|255.3|257.7|255.3|257.52|255.12|0
1652101700000|2022-05-09 13:08:20|257.52|255.12|257.35|254.95|257.7|255.3|257.35|254.95|0
1652101710000|2022-05-09 13:08:30|257.17|254.77|257|254.6|257.17|254.77|257|254.6|0
1652101720000|2022-05-09 13:08:40|256.82|254.42|256.82|254.42|256.82|254.42|256.82|254.42|0
1652101730000|2022-05-09 13:08:50|256.65|254.25|256.3|253.9|256.65|254.25|256.3|253.9|0
1652101740000|2022-05-09 13:09:00|256.12|253.72|255.95|253.55|256.12|253.72|255.95|253.55|0
1652101750000|2022-05-09 13:09:10|255.77|253.37|255.69|253.29|255.77|253.37|255.6|253.2|0
1652101760000|2022-05-09 13:09:20|255.77|253.37|255.86|253.46|255.86|253.46|255.77|253.37|0
1652101770000|2022-05-09 13:09:30|255.95|253.55|255.77|253.37|255.95|253.55|255.77|253.37|0
1652101780000|2022-05-09 13:09:40|255.6|253.2|255.6|253.2|255.95|253.55|255.6|253.2|0
1652101790000|2022-05-09 13:09:50|255.77|253.37|255.77|253.37|255.77|253.37|255.6|253.2|0
1652101800000|2022-05-09 13:10:00|256.12|253.72|255.95|253.55|256.12|253.72|255.95|253.55|0
1652101810000|2022-05-09 13:10:10|256.04|253.64|256.65|254.25|256.65|254.25|255.95|253.55|0
1652101820000|2022-05-09 13:10:20|256.47|254.07|256.82|254.42|256.82|254.42|256.47|254.07|0
1652101830000|2022-05-09 13:10:30|257|254.6|256.65|254.25|257|254.6|256.65|254.25|0
1652101840000|2022-05-09 13:10:40|256.74|254.34|257.17|254.77|257.17|254.77|256.74|254.34|0
1652101850000|2022-05-09 13:10:50|257|254.6|256.82|254.42|257|254.6|256.82|254.42|0
1652101860000|2022-05-09 13:11:00|257.09|254.69|256.65|254.25|257.09|254.69|256.65|254.25|0
1652101870000|2022-05-09 13:11:10|256.74|254.34|256.47|254.07|256.74|254.34|256.47|254.07|0
1652101880000|2022-05-09 13:11:20|256.82|254.42|257.17|254.77|257.17|254.77|256.82|254.42|0
1652101890000|2022-05-09 13:11:30|256.64|254.24|256.39|253.99|256.82|254.42|256.39|253.99|0
1652101900000|2022-05-09 13:11:40|256.29|253.89|256.64|254.24|256.64|254.24|256.29|253.89|0
1652101910000|2022-05-09 13:11:50|256.82|254.42|256.64|254.24|256.82|254.42|256.64|254.24|0
1652101920000|2022-05-09 13:12:00|256.56|254.16|256.47|254.07|256.64|254.24|256.47|254.07|0
1652101930000|2022-05-09 13:12:10|256.29|253.89|255.94|253.54|256.29|253.89|255.94|253.54|0
1652101940000|2022-05-09 13:12:20|255.77|253.37|255.25|252.85|255.77|253.37|255.25|252.85|0
1652101950000|2022-05-09 13:12:30|254.9|252.5|254.55|252.15|254.9|252.5|254.55|252.15|0
1652101960000|2022-05-09 13:12:40|254.37|251.97|254.2|251.8|254.37|251.97|254.2|251.8|0
1652101970000|2022-05-09 13:12:50|254.02|251.62|253.5|251.1|254.02|251.62|253.5|251.1|0
1652101980000|2022-05-09 13:13:00|253.33|250.93|252.98|250.58|253.33|250.93|252.81|250.41|0
1652101990000|2022-05-09 13:13:10|253.15|250.75|253.15|250.75|253.5|251.1|253.15|250.75|0
1652102000000|2022-05-09 13:13:20|253.25|250.85|253.07|250.67|253.33|250.93|253.07|250.67|0
1652102010000|2022-05-09 13:13:30|252.98|250.58|253.07|250.67|253.07|250.67|252.98|250.58|0
1652102020000|2022-05-09 13:13:40|253.33|250.93|252.98|250.58|253.33|250.93|252.98|250.58|0
1652102030000|2022-05-09 13:13:50|252.81|250.41|253.15|250.75|253.33|250.93|252.81|250.41|0
1652102040000|2022-05-09 13:14:00|252.98|250.58|252.81|250.41|252.98|250.58|252.81|250.41|0
1652102050000|2022-05-09 13:14:10|252.46|250.06|251.77|249.37|252.46|250.06|251.77|249.37|0
1652102060000|2022-05-09 13:14:20|251.94|249.54|251.77|249.37|251.94|249.54|251.77|249.37|0
1652102070000|2022-05-09 13:14:30|251.94|249.54|252.11|249.71|252.11|249.71|251.94|249.54|0
1652102080000|2022-05-09 13:14:40|251.94|249.54|250.38|247.98|251.94|249.54|250.38|247.98|0
1652102090000|2022-05-09 13:14:50|249.86|247.46|249.86|247.46|250.21|247.81|249.86|247.46|0
1652102100000|2022-05-09 13:15:00|249.17|246.77|249.17|246.77|249.35|246.95|249.17|246.77|0
1652102110000|2022-05-09 13:15:10|250.21|247.81|250.38|247.98|250.38|247.98|249.86|247.46|0
1652102120000|2022-05-09 13:15:20|250.3|247.9|250.04|247.64|250.38|247.98|250.04|247.64|0
1652102130000|2022-05-09 13:15:30|249.86|247.46|250.21|247.81|250.21|247.81|249.86|247.46|0
1652102140000|2022-05-09 13:15:40|250.04|247.64|250.38|247.98|250.38|247.98|250.04|247.64|0
1652102150000|2022-05-09 13:15:50|250.21|247.81|249.95|247.55|250.21|247.81|249.95|247.55|0
1652102160000|2022-05-09 13:16:00|249.86|247.46|249.86|247.46|249.86|247.46|249.86|247.46|0
1652102170000|2022-05-09 13:16:10|249.69|247.29|249.34|246.94|249.69|247.29|249.34|246.94|0
1652102180000|2022-05-09 13:16:20|249.17|246.77|250.03|247.63|250.03|247.63|248.83|246.43|0
1652102190000|2022-05-09 13:16:30|250.21|247.81|250.38|247.98|250.38|247.98|250.03|247.63|0
1652102200000|2022-05-09 13:16:40|250.21|247.81|250.9|248.5|250.9|248.5|250.03|247.63|0
1652102210000|2022-05-09 13:16:50|250.72|248.32|250.9|248.5|251.07|248.67|250.72|248.32|0
1652102220000|2022-05-09 13:17:00|251.42|249.02|251.59|249.19|251.59|249.19|251.42|249.02|0
1652102230000|2022-05-09 13:17:10|252.11|249.71|252.03|249.63|252.11|249.71|252.03|249.63|0
1652102240000|2022-05-09 13:17:20|251.94|249.54|252.28|249.88|252.28|249.88|251.94|249.54|0
1652102250000|2022-05-09 13:17:30|252.46|250.06|252.28|249.88|252.46|250.06|252.28|249.88|0
1652102260000|2022-05-09 13:17:40|252.63|250.23|252.8|250.4|252.8|250.4|252.46|250.06|0
1652102270000|2022-05-09 13:17:50|252.98|250.58|252.98|250.58|252.98|250.58|252.8|250.4|0
1652102280000|2022-05-09 13:18:00|253.15|250.75|253.32|250.92|253.32|250.92|253.15|250.75|0
1652102290000|2022-05-09 13:18:10|254.02|251.62|253.94|251.54|254.19|251.79|253.94|251.54|0
1652102300000|2022-05-09 13:18:20|253.85|251.45|253.5|251.1|253.85|251.45|253.32|250.92|0
1652102310000|2022-05-09 13:18:30|253.67|251.27|253.32|250.92|253.67|251.27|253.32|250.92|0
1652102320000|2022-05-09 13:18:40|253.67|251.27|253.32|250.92|253.67|251.27|253.32|250.92|0
1652102330000|2022-05-09 13:18:50|253.5|251.1|253.67|251.27|253.67|251.27|253.5|251.1|0
1652102340000|2022-05-09 13:19:00|253.84|251.44|253.67|251.27|253.84|251.44|253.67|251.27|0
1652102350000|2022-05-09 13:19:10|253.76|251.36|254.02|251.62|254.02|251.62|253.67|251.27|0
1652102360000|2022-05-09 13:19:20|254.19|251.79|253.67|251.27|254.19|251.79|253.67|251.27|0
1652102370000|2022-05-09 13:19:30|253.84|251.44|254.02|251.62|254.02|251.62|253.84|251.44|0
1652102380000|2022-05-09 13:19:40|253.84|251.44|253.84|251.44|253.93|251.53|253.84|251.44|0
1652102390000|2022-05-09 13:19:50|254.02|251.62|254.02|251.62|254.19|251.79|254.02|251.62|0
1652102400000|2022-05-09 13:20:00|253.93|251.53|254.02|251.62|254.02|251.62|253.93|251.53|0
1652102410000|2022-05-09 13:20:10|254.19|251.79|254.71|252.31|254.89|252.49|254.19|251.79|0
1652102420000|2022-05-09 13:20:20|255.06|252.66|255.41|253.01|255.41|253.01|255.06|252.66|0
1652102430000|2022-05-09 13:20:30|255.24|252.84|255.33|252.93|255.33|252.93|255.24|252.84|0
1652102440000|2022-05-09 13:20:40|255.24|252.84|255.06|252.66|255.41|253.01|255.06|252.66|0
1652102450000|2022-05-09 13:20:50|255.41|253.01|255.41|253.01|255.59|253.19|255.41|253.01|0
1652102460000|2022-05-09 13:21:00|255.94|253.54|255.5|253.1|255.94|253.54|255.5|253.1|0
1652102470000|2022-05-09 13:21:10|255.41|253.01|255.24|252.84|255.68|253.28|255.24|252.84|0
1652102480000|2022-05-09 13:21:20|255.15|252.75|255.24|252.84|255.24|252.84|255.06|252.66|0
1652102490000|2022-05-09 13:21:30|255.41|253.01|255.33|252.93|255.41|253.01|255.24|252.84|0
1652102500000|2022-05-09 13:21:40|255.41|253.01|254.89|252.49|255.41|253.01|254.89|252.49|0
1652102510000|2022-05-09 13:21:50|255.06|252.66|254.89|252.49|255.06|252.66|254.89|252.49|0
1652102520000|2022-05-09 13:22:00|254.98|252.58|254.89|252.49|254.98|252.58|254.71|252.31|0
1652102530000|2022-05-09 13:22:10|255.24|252.84|255.41|253.01|255.5|253.1|255.24|252.84|0
1652102540000|2022-05-09 13:22:20|255.85|253.45|255.5|253.1|255.85|253.45|255.5|253.1|0
1652102550000|2022-05-09 13:22:30|255.76|253.36|255.41|253.01|255.76|253.36|255.41|253.01|0
1652102560000|2022-05-09 13:22:40|255.58|253.18|255.76|253.36|255.93|253.53|255.58|253.18|0
1652102570000|2022-05-09 13:22:50|255.58|253.18|255.76|253.36|255.76|253.36|255.58|253.18|0
1652102580000|2022-05-09 13:23:00|255.93|253.53|255.06|252.66|255.93|253.53|255.06|252.66|0
1652102590000|2022-05-09 13:23:10|254.89|252.49|255.41|253.01|255.41|253.01|254.89|252.49|0
1652102600000|2022-05-09 13:23:20|255.23|252.83|255.06|252.66|255.23|252.83|254.89|252.49|0
1652102610000|2022-05-09 13:23:30|255.15|252.75|255.06|252.66|255.15|252.75|255.06|252.66|0
1652102620000|2022-05-09 13:23:40|255.23|252.83|255.41|253.01|255.41|253.01|255.23|252.83|0
1652102630000|2022-05-09 13:23:50|255.23|252.83|255.06|252.66|255.23|252.83|255.06|252.66|0
1652102640000|2022-05-09 13:24:00|255.23|252.83|254.88|252.48|255.23|252.83|254.88|252.48|0
1652102650000|2022-05-09 13:24:10|254.54|252.14|254.19|251.79|254.71|252.31|254.19|251.79|0
1652102660000|2022-05-09 13:24:20|254.1|251.7|253.66|251.26|254.36|251.96|253.66|251.26|0
1652102670000|2022-05-09 13:24:30|253.49|251.09|253.66|251.26|253.66|251.26|253.49|251.09|0
1652102680000|2022-05-09 13:24:40|253.49|251.09|253.32|250.92|253.49|251.09|253.32|250.92|0
1652102690000|2022-05-09 13:24:50|253.14|250.74|252.97|250.57|253.14|250.74|252.97|250.57|0
1652102700000|2022-05-09 13:25:00|253.14|250.74|253.32|250.92|253.32|250.92|253.14|250.74|0
1652102710000|2022-05-09 13:25:10|253.49|251.09|255.06|252.66|255.41|253.01|253.49|251.09|0
1652102720000|2022-05-09 13:25:20|254.97|252.57|255.41|253.01|255.41|253.01|254.97|252.57|0
1652102730000|2022-05-09 13:25:30|254.88|252.48|254.71|252.31|255.06|252.66|254.53|252.13|0
1652102740000|2022-05-09 13:25:40|254.36|251.96|254.53|252.13|254.53|252.13|254.36|251.96|0
1652102750000|2022-05-09 13:25:50|254.19|251.79|254.01|251.61|254.19|251.79|254.01|251.61|0
1652102760000|2022-05-09 13:26:00|254.19|251.79|253.93|251.53|254.19|251.79|253.93|251.53|0
1652102770000|2022-05-09 13:26:10|253.49|251.09|253.66|251.26|254.01|251.61|253.49|251.09|0
1652102780000|2022-05-09 13:26:20|253.49|251.09|253.14|250.74|253.49|251.09|253.14|250.74|0
1652102790000|2022-05-09 13:26:30|253.31|250.91|253.23|250.83|253.31|250.91|253.23|250.83|0
1652102800000|2022-05-09 13:26:40|253.14|250.74|252.62|250.22|253.14|250.74|252.62|250.22|0
1652102810000|2022-05-09 13:26:50|252.45|250.05|252.79|250.39|252.79|250.39|252.45|250.05|0
1652102820000|2022-05-09 13:27:00|252.97|250.57|252.79|250.39|253.49|251.09|252.79|250.39|0
1652102830000|2022-05-09 13:27:10|252.97|250.57|252.97|250.57|252.97|250.57|252.97|250.57|0
1652102840000|2022-05-09 13:27:20|253.31|250.91|253.31|250.91|253.49|251.09|253.31|250.91|0
1652102850000|2022-05-09 13:27:30|253.14|250.74|253.66|251.26|253.66|251.26|253.14|250.74|0
1652102860000|2022-05-09 13:27:40|253.75|251.35|254.01|251.61|254.01|251.61|253.75|251.35|0
1652102870000|2022-05-09 13:27:50|253.84|251.44|252.44|250.04|253.84|251.44|252.44|250.04|0
1652102880000|2022-05-09 13:28:00|252.1|249.7|252.19|249.79|252.27|249.87|252.1|249.7|0
1652102890000|2022-05-09 13:28:10|252.27|249.87|252.62|250.22|252.79|250.39|252.27|249.87|0
1652102900000|2022-05-09 13:28:20|252.27|249.87|252.97|250.57|252.97|250.57|252.27|249.87|0
1652102910000|2022-05-09 13:28:30|253.14|250.74|253.14|250.74|253.31|250.91|253.14|250.74|0
1652102920000|2022-05-09 13:28:40|252.96|250.56|254.36|251.96|254.53|252.13|252.96|250.56|0
1652102930000|2022-05-09 13:28:50|254.71|252.31|254.53|252.13|254.71|252.31|254.36|251.96|0
1652102940000|2022-05-09 13:29:00|255.05|252.65|255.23|252.83|255.23|252.83|254.97|252.57|0
1652102950000|2022-05-09 13:29:10|254.7|252.3|254.7|252.3|254.7|252.3|254.53|252.13|0
1652102970000|2022-05-09 13:29:30|255.05|252.65|255.4|253|255.4|253|254.88|252.48|0
1652102980000|2022-05-09 13:29:40|255.23|252.83|255.93|253.53|255.93|253.53|255.23|252.83|0
1652102990000|2022-05-09 13:29:50|255.4|253|256.37|253.97|256.37|253.97|255.4|253|0
1652103000000|2022-05-09 13:30:00|255.49|253.09|255.93|253.53|256.45|254.05|255.49|253.09|0
1652103010000|2022-05-09 13:30:10|256.1|253.7|255.93|253.53|256.1|253.7|255.23|252.83|0
1652103020000|2022-05-09 13:30:20|258.2|255.8|257.33|254.93|258.55|256.15|256.63|254.23|0
1652103030000|2022-05-09 13:30:30|257.15|254.75|255.75|253.35|257.15|254.75|254.79|252.39|0
1652103040000|2022-05-09 13:30:40|255.67|253.27|255.75|253.35|255.75|253.35|255.23|252.83|0
1652103050000|2022-05-09 13:30:50|256.8|254.4|255.05|252.65|256.8|254.4|255.05|252.65|0
1652103060000|2022-05-09 13:31:00|255.23|252.83|254.01|251.61|255.23|252.83|254.01|251.61|0
1652103070000|2022-05-09 13:31:10|253.66|251.26|253.66|251.26|253.66|251.26|253.48|251.08|0
1652103080000|2022-05-09 13:31:20|253.83|251.43|254.18|251.78|254.18|251.78|253.14|250.74|0
1652103090000|2022-05-09 13:31:30|255.57|253.17|254.7|252.3|255.92|253.52|254.7|252.3|0
1652103100000|2022-05-09 13:31:40|255.05|252.65|255.92|253.52|255.92|253.52|254.53|252.13|0
1652103110000|2022-05-09 13:31:50|254.18|251.78|255.49|253.09|255.49|253.09|254.18|251.78|0
1652103120000|2022-05-09 13:32:00|255.84|253.44|252.61|250.21|255.84|253.44|252.61|250.21|0
1652103130000|2022-05-09 13:32:10|253.66|251.26|252.27|249.87|253.83|251.43|252.27|249.87|0
1652103140000|2022-05-09 13:32:20|253.66|251.26|254.7|252.3|254.7|252.3|253.31|250.91|0
1652103150000|2022-05-09 13:32:30|255.57|253.17|259.08|256.68|259.08|256.68|255.57|253.17|0
1652103160000|2022-05-09 13:32:40|259.96|257.56|259.17|256.77|259.96|257.56|258.03|255.63|0
1652103170000|2022-05-09 13:32:50|259.26|256.86|260.14|257.74|260.14|257.74|259.26|256.86|0
1652103180000|2022-05-09 13:33:00|260.31|257.91|262.61|260.21|262.61|260.21|260.31|257.91|0
1652103190000|2022-05-09 13:33:10|262.26|259.86|262.97|260.57|263.14|260.74|262.26|259.86|0
1652103200000|2022-05-09 13:33:20|263.68|261.28|261.37|258.97|263.68|261.28|259.78|257.38|0
1652103210000|2022-05-09 13:33:30|261.2|258.8|259.43|257.03|261.2|258.8|259.35|256.95|0
1652103220000|2022-05-09 13:33:40|261.9|259.5|261.55|259.15|261.9|259.5|261.46|259.06|0
1652103230000|2022-05-09 13:33:50|262.08|259.68|261.55|259.15|262.08|259.68|261.55|259.15|0
1652103240000|2022-05-09 13:34:00|261.37|258.97|260.84|258.44|261.37|258.97|260.67|258.27|0
1652103250000|2022-05-09 13:34:10|262.26|259.86|262.43|260.03|262.43|260.03|262.08|259.68|0
1652103260000|2022-05-09 13:34:20|261.82|259.42|261.55|259.15|262.08|259.68|261.55|259.15|0
1652103270000|2022-05-09 13:34:30|260.14|257.74|262.26|259.86|262.43|260.03|260.14|257.74|0
1652103280000|2022-05-09 13:34:40|260.14|257.74|259.08|256.68|260.14|257.74|259.08|256.68|0
1652103290000|2022-05-09 13:34:50|259.61|257.21|257.32|254.92|260.66|258.26|257.32|254.92|0
1652103300000|2022-05-09 13:35:00|256.1|253.7|255.05|252.65|256.1|253.7|254.7|252.3|0
1652103310000|2022-05-09 13:35:10|255.57|253.17|254.7|252.3|255.57|253.17|254.7|252.3|0
1652103320000|2022-05-09 13:35:20|255.92|253.52|255.4|253|256.1|253.7|255.4|253|0
1652103330000|2022-05-09 13:35:30|255.49|253.09|255.49|253.09|256.79|254.39|255.49|253.09|0
1652103340000|2022-05-09 13:35:40|255.92|253.52|255.22|252.82|255.92|253.52|255.22|252.82|0
1652103350000|2022-05-09 13:35:50|254.7|252.3|256.09|253.69|256.09|253.69|254.7|252.3|0
1652103360000|2022-05-09 13:36:00|256.01|253.61|257.67|255.27|257.67|255.27|255.92|253.52|0
1652103370000|2022-05-09 13:36:10|257.14|254.74|256.79|254.39|257.5|255.1|256.79|254.39|0
1652103380000|2022-05-09 13:36:20|255.57|253.17|255.22|252.82|255.57|253.17|255.22|252.82|0
1652103390000|2022-05-09 13:36:30|254.79|252.39|254.87|252.47|255.05|252.65|254.79|252.39|0
1652103400000|2022-05-09 13:36:40|254.35|251.95|253.83|251.43|255.22|252.82|253.83|251.43|0
1652103410000|2022-05-09 13:36:50|254.17|251.77|255.16|252.76|255.16|252.76|253.83|251.43|0
1652103420000|2022-05-09 13:37:00|256.21|253.81|256.22|253.82|256.57|254.17|255.17|252.77|0
1652103430000|2022-05-09 13:37:10|256.4|254|259.67|257.27|260.2|257.8|256.4|254|0
1652103440000|2022-05-09 13:37:20|258.18|255.78|258.97|256.57|258.97|256.57|258.18|255.78|0
1652103450000|2022-05-09 13:37:30|260.2|257.8|259.67|257.27|260.38|257.98|259.67|257.27|0
1652103460000|2022-05-09 13:37:40|257.73|255.33|259.31|256.91|259.31|256.91|257.21|254.81|0
1652103470000|2022-05-09 13:37:50|259.58|257.18|258.78|256.38|259.84|257.44|258.78|256.38|0
1652103480000|2022-05-09 13:38:00|259.84|257.44|259.31|256.91|259.84|257.44|259.14|256.74|0
1652103490000|2022-05-09 13:38:10|258.43|256.03|257.91|255.51|258.43|256.03|257.91|255.51|0
1652103500000|2022-05-09 13:38:20|257.21|254.81|255.9|253.5|257.21|254.81|255.9|253.5|0
1652103510000|2022-05-09 13:38:30|254.51|252.11|252.85|250.45|254.51|252.11|252.85|250.45|0
1652103520000|2022-05-09 13:38:40|253.89|251.49|251.64|249.24|253.89|251.49|251.64|249.24|0
1652103530000|2022-05-09 13:38:50|252.33|249.93|251.3|248.9|252.33|249.93|251.3|248.9|0
1652103540000|2022-05-09 13:39:00|250.95|248.55|248.2|245.8|251.3|248.9|248.2|245.8|0
1652103550000|2022-05-09 13:39:10|248.46|246.06|248.37|245.97|248.88|246.48|247.85|245.45|0
1652103560000|2022-05-09 13:39:20|249.23|246.83|248.88|246.48|249.23|246.83|248.37|245.97|0
1652103570000|2022-05-09 13:39:30|249.57|247.17|249.91|247.51|250.78|248.38|249.57|247.17|0
1652103580000|2022-05-09 13:39:40|250.6|248.2|251.12|248.72|251.47|249.07|250.6|248.2|0
1652103590000|2022-05-09 13:39:50|252.16|249.76|253.37|250.97|253.89|251.49|252.16|249.76|0
1652103600000|2022-05-09 13:40:00|252.33|249.93|253.02|250.62|253.02|250.62|252.33|249.93|0
1652103610000|2022-05-09 13:40:10|255.03|252.63|258.26|255.86|259.31|256.91|255.03|252.63|0
1652103620000|2022-05-09 13:40:20|258.87|256.47|258.43|256.03|258.87|256.47|258.26|255.86|0
1652103630000|2022-05-09 13:40:30|259.48|257.08|257.55|255.15|261.25|258.85|257.55|255.15|0
1652103640000|2022-05-09 13:40:40|257.9|255.5|257.03|254.63|257.9|255.5|256.77|254.37|0
1652103650000|2022-05-09 13:40:50|253.54|251.14|253.02|250.62|253.54|251.14|251.64|249.24|0
1652103660000|2022-05-09 13:41:00|253.63|251.23|251.81|249.41|253.89|251.49|251.81|249.41|0
1652103670000|2022-05-09 13:41:10|252.85|250.45|255.11|252.71|255.11|252.71|252.68|250.28|0
1652103680000|2022-05-09 13:41:20|255.28|252.88|256.15|253.75|256.16|253.76|255.28|252.88|0
1652103690000|2022-05-09 13:41:30|256.5|254.1|255.98|253.58|256.6|254.2|255.98|253.58|0
1652103700000|2022-05-09 13:41:40|254.76|252.36|255.55|253.15|255.98|253.58|254.76|252.36|0
1652103710000|2022-05-09 13:41:50|255.02|252.62|253.81|251.41|255.02|252.62|253.37|250.97|0
1652103720000|2022-05-09 13:42:00|254.41|252.01|255.63|253.23|255.63|253.23|254.41|252.01|0
1652103730000|2022-05-09 13:42:10|255.46|253.06|257.03|254.63|257.55|255.15|255.46|253.06|0
1652103740000|2022-05-09 13:42:20|256.85|254.45|256.68|254.28|256.94|254.54|256.59|254.19|0
1652103750000|2022-05-09 13:42:30|256.85|254.45|256.5|254.1|256.85|254.45|256.5|254.1|0
1652103760000|2022-05-09 13:42:40|255.28|252.88|255.11|252.71|255.63|253.23|255.11|252.71|0
1652103770000|2022-05-09 13:42:50|256.24|253.84|256.85|254.45|257.03|254.63|256.24|253.84|0
1652103780000|2022-05-09 13:43:00|257.38|254.98|257.03|254.63|257.55|255.15|257.03|254.63|0
1652103790000|2022-05-09 13:43:10|257.73|255.33|251.55|249.15|257.73|255.33|251.55|249.15|0
1652103800000|2022-05-09 13:43:20|252.5|250.1|254.76|252.36|254.76|252.36|252.5|250.1|0
1652103810000|2022-05-09 13:43:30|255.46|253.06|257.03|254.63|257.29|254.89|255.46|253.06|0
1652103820000|2022-05-09 13:43:40|256.15|253.75|255.45|253.05|256.15|253.75|255.45|253.05|0
1652103830000|2022-05-09 13:43:50|255.63|253.23|257.38|254.98|257.38|254.98|255.63|253.23|0
1652103840000|2022-05-09 13:44:00|258.78|256.38|257.38|254.98|258.78|256.38|257.38|254.98|0
1652103850000|2022-05-09 13:44:10|258.95|256.55|258.28|255.88|258.95|256.55|257.55|255.15|0
1652103860000|2022-05-09 13:44:20|256.88|254.48|258.04|255.64|258.04|255.64|256.88|254.48|0
1652103870000|2022-05-09 13:44:30|255.08|252.68|254.04|251.64|255.78|253.38|254.04|251.64|0
1652103880000|2022-05-09 13:44:40|254.99|252.59|256.21|253.81|256.9|254.5|254.99|252.59|0
1652103890000|2022-05-09 13:44:50|255.95|253.55|255.69|253.29|256.03|253.63|255.69|253.29|0
1652103900000|2022-05-09 13:45:00|255.08|252.68|257.77|255.37|259|256.6|255.08|252.68|0
1652103910000|2022-05-09 13:45:10|258.3|255.9|259|256.6|259|256.6|257.6|255.2|0
1652103920000|2022-05-09 13:45:20|259.7|257.3|261.1|258.7|261.1|258.7|259.7|257.3|0
1652103930000|2022-05-09 13:45:30|262.15|259.75|262.95|260.55|262.95|260.55|261.72|259.32|0
1652103940000|2022-05-09 13:45:40|262.51|260.11|263.39|260.99|263.39|260.99|262.33|259.93|0
1652103950000|2022-05-09 13:45:50|261.8|259.4|261.98|259.58|261.98|259.58|260.4|258|0
1652103960000|2022-05-09 13:46:00|261.63|259.23|262.86|260.46|262.86|260.46|261.63|259.23|0
1652103970000|2022-05-09 13:46:10|263.39|260.99|266.13|263.73|266.13|263.73|263.39|260.99|0
1652103980000|2022-05-09 13:46:20|266.04|263.64|266.67|264.27|266.67|264.27|266.04|263.64|0
1652103990000|2022-05-09 13:46:30|266.93|264.53|268.09|265.69|268.09|265.69|266.93|264.53|0
1652104000000|2022-05-09 13:46:40|267.46|265.06|268.53|266.13|268.53|266.13|267.46|265.06|0
1652104010000|2022-05-09 13:46:50|268.35|265.95|268.71|266.31|268.71|266.31|267.64|265.24|0
1652104020000|2022-05-09 13:47:00|268.17|265.77|267.11|264.71|268.27|265.87|267.11|264.71|0
1652104030000|2022-05-09 13:47:10|267.02|264.62|268.62|266.22|268.62|266.22|267.02|264.62|0
1652104040000|2022-05-09 13:47:20|268.53|266.13|268.17|265.77|268.53|266.13|268.17|265.77|0
1652104050000|2022-05-09 13:47:30|268.53|266.13|268.35|265.95|268.53|266.13|267.99|265.59|0
1652104060000|2022-05-09 13:47:40|267.64|265.24|267.55|265.15|267.64|265.24|266.49|264.09|0
1652104070000|2022-05-09 13:47:50|266.57|264.17|266.39|263.99|266.93|264.53|266.39|263.99|0
1652104080000|2022-05-09 13:48:00|266.93|264.53|268.71|266.31|268.71|266.31|266.93|264.53|0
1652104090000|2022-05-09 13:48:10|268.35|265.95|270.49|268.09|270.77|268.37|268.35|265.95|0
1652104100000|2022-05-09 13:48:20|270.14|267.74|269.24|266.84|270.14|267.74|269.06|266.66|0
1652104110000|2022-05-09 13:48:30|268.71|266.31|269.24|266.84|269.24|266.84|268.62|266.22|0
1652104120000|2022-05-09 13:48:40|269.06|266.66|269.42|267.02|269.42|267.02|268.35|265.95|0
1652104130000|2022-05-09 13:48:50|269.16|266.76|268.53|266.13|269.16|266.76|268.53|266.13|0
1652104140000|2022-05-09 13:49:00|268.35|265.95|266.22|263.82|268.71|266.31|266.22|263.82|0
1652104150000|2022-05-09 13:49:10|267.28|264.88|267.81|265.41|267.99|265.59|267.28|264.88|0
1652104160000|2022-05-09 13:49:20|268.35|265.95|268.53|266.13|268.53|266.13|267.64|265.24|0
1652104170000|2022-05-09 13:49:30|267.99|265.59|267.46|265.06|268.71|266.31|267.46|265.06|0
1652104180000|2022-05-09 13:49:40|266.93|264.53|267.99|265.59|267.99|265.59|266.93|264.53|0
1652104190000|2022-05-09 13:49:50|268.26|265.86|266.04|263.64|268.26|265.86|266.04|263.64|0
1652104200000|2022-05-09 13:50:00|265.5|263.1|268.35|265.95|268.35|265.95|265.5|263.1|0
1652104210000|2022-05-09 13:50:10|266.75|264.35|265.86|263.46|266.75|264.35|265.86|263.46|0
1652104220000|2022-05-09 13:50:20|266.57|264.17|266.21|263.81|266.57|264.17|266.21|263.81|0
1652104230000|2022-05-09 13:50:30|266.75|264.35|266.75|264.35|266.75|264.35|266.21|263.81|0
1652104240000|2022-05-09 13:50:40|267.46|265.06|266.57|264.17|267.46|265.06|266.57|264.17|0
1652104250000|2022-05-09 13:50:50|267.1|264.7|266.57|264.17|267.1|264.7|266.39|263.99|0
1652104260000|2022-05-09 13:51:00|267.28|264.88|267.02|264.62|268.17|265.77|267.02|264.62|0
1652104270000|2022-05-09 13:51:10|267.63|265.23|266.21|263.81|267.63|265.23|265.77|263.37|0
1652104280000|2022-05-09 13:51:20|266.48|264.08|266.21|263.81|266.48|264.08|265.86|263.46|0
1652104290000|2022-05-09 13:51:30|266.57|264.17|263.73|261.33|266.57|264.17|263.73|261.33|0
1652104300000|2022-05-09 13:51:40|262.85|260.45|259.51|257.11|262.85|260.45|258.73|256.33|0
1652104310000|2022-05-09 13:51:50|259.69|257.29|258.46|256.06|259.69|257.29|258.46|256.06|0
1652104320000|2022-05-09 13:52:00|258.91|256.51|260.31|257.91|260.31|257.91|258.91|256.51|0
1652104330000|2022-05-09 13:52:10|259.86|257.46|260.57|258.17|260.57|258.17|259.86|257.46|0
1652104340000|2022-05-09 13:52:20|260.31|257.91|260.56|258.16|261.09|258.69|259.69|257.29|0
1652104350000|2022-05-09 13:52:30|258.99|256.59|258.99|256.59|259.51|257.11|258.46|256.06|0
1652104360000|2022-05-09 13:52:40|259.16|256.76|259.16|256.76|259.16|256.76|258.55|256.15|0
1652104370000|2022-05-09 13:52:50|259.69|257.29|258.55|256.15|260.04|257.64|258.55|256.15|0
1652104380000|2022-05-09 13:53:00|258.11|255.71|259.86|257.46|259.86|257.46|257.94|255.54|0
1652104390000|2022-05-09 13:53:10|260.21|257.81|258.46|256.06|260.21|257.81|258.46|256.06|0
1652104400000|2022-05-09 13:53:20|258.11|255.71|255.68|253.28|258.11|255.71|255.68|253.28|0
1652104410000|2022-05-09 13:53:30|255.33|252.93|254.12|251.72|255.33|252.93|254.12|251.72|0
1652104420000|2022-05-09 13:53:40|254.98|252.58|253.42|251.02|254.98|252.58|253.42|251.02|0
1652104430000|2022-05-09 13:53:50|252.22|249.82|252.04|249.64|252.39|249.99|251.62|249.22|0
1652104440000|2022-05-09 13:54:00|252.56|250.16|254.64|252.24|254.64|252.24|251.87|249.47|0
1652104450000|2022-05-09 13:54:10|254.81|252.41|254.29|251.89|255.16|252.76|254.21|251.81|0
1652104460000|2022-05-09 13:54:20|254.38|251.98|253.25|250.85|254.38|251.98|252.39|249.99|0
1652104470000|2022-05-09 13:54:30|252.91|250.51|252.73|250.33|253.08|250.68|252.73|250.33|0
1652104480000|2022-05-09 13:54:40|252.91|250.51|254.63|252.23|254.63|252.23|252.91|250.51|0
1652104490000|2022-05-09 13:54:50|254.21|251.81|252.48|250.08|254.29|251.89|252.48|250.08|0
1652104500000|2022-05-09 13:55:00|253.08|250.68|252.9|250.5|253.25|250.85|252.9|250.5|0
1652104510000|2022-05-09 13:55:10|253.42|251.02|251.68|249.28|253.42|251.02|251.68|249.28|0
1652104520000|2022-05-09 13:55:20|252.2|249.8|252.89|250.49|252.89|250.49|252.2|249.8|0
1652104530000|2022-05-09 13:55:30|252.58|250.18|254.14|251.74|254.57|252.17|252.58|250.18|0
1652104540000|2022-05-09 13:55:40|254.75|252.35|256.14|253.74|256.31|253.91|254.75|252.35|0
1652104550000|2022-05-09 13:55:50|257.01|254.61|257.01|254.61|257.01|254.61|256.31|253.91|0
1652104560000|2022-05-09 13:56:00|256.75|254.35|255.62|253.22|256.75|254.35|255.62|253.22|0
1652104570000|2022-05-09 13:56:10|256.75|254.35|255.27|252.87|256.75|254.35|255.27|252.87|0
1652104580000|2022-05-09 13:56:20|255.79|253.39|256.49|254.09|256.49|254.09|255.79|253.39|0
1652104590000|2022-05-09 13:56:30|256.31|253.91|257.54|255.14|257.54|255.14|256.31|253.91|0
1652104600000|2022-05-09 13:56:40|257.36|254.96|257.36|254.96|257.71|255.31|256.66|254.26|0
1652104610000|2022-05-09 13:56:50|256.84|254.44|258.15|255.75|258.24|255.84|256.84|254.44|0
1652104620000|2022-05-09 13:57:00|257.28|254.88|259.12|256.72|259.12|256.72|257.28|254.88|0
1652104630000|2022-05-09 13:57:10|258.76|256.36|258.94|256.54|259.03|256.63|258.06|255.66|0
1652104640000|2022-05-09 13:57:20|259.12|256.72|257.1|254.7|259.12|256.72|257.1|254.7|0
1652104650000|2022-05-09 13:57:30|258.41|256.01|259.47|257.07|259.47|257.07|258.41|256.01|0
1652104660000|2022-05-09 13:57:40|259.38|256.98|260.44|258.04|260.44|258.04|259.38|256.98|0
1652104670000|2022-05-09 13:57:50|260.26|257.86|260.17|257.77|261.58|259.18|260.17|257.77|0
1652104680000|2022-05-09 13:58:00|260.35|257.95|259.47|257.07|260.35|257.95|258.41|256.01|0
1652104690000|2022-05-09 13:58:10|258.24|255.84|257.01|254.61|258.24|255.84|257.01|254.61|0
1652104700000|2022-05-09 13:58:20|257.71|255.31|257.71|255.31|257.71|255.31|257.01|254.61|0
1652104710000|2022-05-09 13:58:30|258.41|256.01|257.36|254.96|258.41|256.01|257.36|254.96|0
1652104720000|2022-05-09 13:58:40|253.87|251.47|254.74|252.34|254.74|252.34|253.27|250.87|0
1652104730000|2022-05-09 13:58:50|255.96|253.56|255.7|253.3|256.31|253.91|255.61|253.21|0
1652104740000|2022-05-09 13:59:00|255.44|253.04|257.36|254.96|257.71|255.31|255.44|253.04|0
1652104750000|2022-05-09 13:59:10|257.89|255.49|257.89|255.49|257.89|255.49|257.89|255.49|0
1652104760000|2022-05-09 13:59:20|258.06|255.66|258.59|256.19|258.76|256.36|257.89|255.49|0
1652104770000|2022-05-09 13:59:30|258.76|256.36|258.41|256.01|258.76|256.36|258.41|256.01|0
1652104780000|2022-05-09 13:59:40|258.76|256.36|258.24|255.84|258.76|256.36|257.18|254.78|0
1652104790000|2022-05-09 13:59:50|258.68|256.28|257.71|255.31|258.68|256.28|257.71|255.31|0
1652104800000|2022-05-09 14:00:00|258.59|256.19|260.44|258.04|260.44|258.04|258.59|256.19|0
1652104810000|2022-05-09 14:00:10|260.87|258.47|261.93|259.53|261.93|259.53|260.87|258.47|0
1652104820000|2022-05-09 14:00:20|263.26|260.86|263.79|261.39|263.88|261.48|263.26|260.86|0
1652104830000|2022-05-09 14:00:30|263.88|261.48|262.99|260.59|263.88|261.48|262.99|260.59|0
1652104840000|2022-05-09 14:00:40|262.64|260.24|263.08|260.68|263.52|261.12|262.64|260.24|0
1652104850000|2022-05-09 14:00:50|263.35|260.95|264.23|261.83|264.23|261.83|263.35|260.95|0
1652104860000|2022-05-09 14:01:00|265.21|262.81|264.94|262.54|265.48|263.08|264.77|262.37|0
1652104870000|2022-05-09 14:01:10|263.52|261.12|262.64|260.24|263.52|261.12|262.46|260.06|0
1652104880000|2022-05-09 14:01:20|263.17|260.77|264.06|261.66|264.06|261.66|262.81|260.41|0
1652104890000|2022-05-09 14:01:30|262.55|260.15|257.62|255.22|262.55|260.15|257.62|255.22|0
1652104900000|2022-05-09 14:01:40|258.23|255.83|259.64|257.24|259.64|257.24|258.23|255.83|0
1652104910000|2022-05-09 14:01:50|261.58|259.18|260.17|257.77|261.58|259.18|260.17|257.77|0
1652104920000|2022-05-09 14:02:00|258.68|256.28|258.41|256.01|258.68|256.28|255.09|252.69|0
1652104930000|2022-05-09 14:02:10|258.76|256.36|258.58|256.18|259.2|256.8|258.58|256.18|0
1652104940000|2022-05-09 14:02:20|259.99|257.59|258.93|256.53|259.99|257.59|258.93|256.53|0
1652104950000|2022-05-09 14:02:30|260.52|258.12|261.58|259.18|261.58|259.18|260.52|258.12|0
1652104960000|2022-05-09 14:02:40|260.52|258.12|259.46|257.06|260.87|258.47|259.46|257.06|0
1652104970000|2022-05-09 14:02:50|259.38|256.98|257.36|254.96|259.38|256.98|257.36|254.96|0
1652104980000|2022-05-09 14:03:00|256.05|253.65|256.31|253.91|256.48|254.08|256.05|253.65|0
1652104990000|2022-05-09 14:03:10|258.23|255.83|259.02|256.62|259.02|256.62|258.23|255.83|0
1652105000000|2022-05-09 14:03:20|259.55|257.15|257.71|255.31|259.55|257.15|257.71|255.31|0
1652105010000|2022-05-09 14:03:30|257.01|254.61|256.31|253.91|257.01|254.61|256.31|253.91|0
1652105020000|2022-05-09 14:03:40|256.22|253.82|256.31|253.91|256.31|253.91|255.35|252.95|0
1652105030000|2022-05-09 14:03:50|257.18|254.78|255.61|253.21|257.18|254.78|255.61|253.21|0
1652105040000|2022-05-09 14:04:00|256.13|253.73|255.09|252.69|256.31|253.91|255.09|252.69|0
1652105050000|2022-05-09 14:04:10|255.61|253.21|257.8|255.4|257.8|255.4|255.61|253.21|0
1652105060000|2022-05-09 14:04:20|257.88|255.48|259.46|257.06|259.46|257.06|257.45|255.05|0
1652105070000|2022-05-09 14:04:30|259.81|257.41|260.34|257.94|260.34|257.94|259.81|257.41|0
1652105080000|2022-05-09 14:04:40|261.4|259|260.87|258.47|261.4|259|260.87|258.47|0
1652105090000|2022-05-09 14:04:50|262.63|260.23|261.57|259.17|262.9|260.5|261.57|259.17|0
1652105100000|2022-05-09 14:05:00|261.75|259.35|260.34|257.94|261.75|259.35|259.81|257.41|0
1652105110000|2022-05-09 14:05:10|260.69|258.29|259.46|257.06|260.69|258.29|259.46|257.06|0
1652105120000|2022-05-09 14:05:20|259.81|257.41|260.51|258.11|260.51|258.11|259.81|257.41|0
1652105130000|2022-05-09 14:05:30|260.87|258.47|259.99|257.59|260.87|258.47|259.99|257.59|0
1652105140000|2022-05-09 14:05:40|260.34|257.94|260.16|257.76|260.34|257.94|259.81|257.41|0
1652105150000|2022-05-09 14:05:50|260.51|258.11|259.28|256.88|260.69|258.29|259.28|256.88|0
1652105160000|2022-05-09 14:06:00|259.99|257.59|261.4|259|261.4|259|259.99|257.59|0
1652105170000|2022-05-09 14:06:10|262.28|259.88|262.44|260.04|262.44|260.04|262.28|259.88|0
1652105180000|2022-05-09 14:06:20|263.67|261.27|263.85|261.45|264.38|261.98|263.67|261.27|0
1652105190000|2022-05-09 14:06:30|262.97|260.57|263.67|261.27|263.85|261.45|262.97|260.57|0
1652105200000|2022-05-09 14:06:40|264.56|262.16|262.97|260.57|264.56|262.16|262.97|260.57|0
1652105210000|2022-05-09 14:06:50|263.32|260.92|264.55|262.15|264.55|262.15|263.32|260.92|0
1652105220000|2022-05-09 14:07:00|264.46|262.06|264.46|262.06|264.73|262.33|264.46|262.06|0
1652105230000|2022-05-09 14:07:10|264.72|262.32|265.26|262.86|265.61|263.21|264.72|262.32|0
1652105240000|2022-05-09 14:07:20|266.14|263.74|266.14|263.74|266.14|263.74|265.79|263.39|0
1652105250000|2022-05-09 14:07:30|265.26|262.86|266.32|263.92|266.32|263.92|265.26|262.86|0
1652105260000|2022-05-09 14:07:40|266.85|264.45|266.94|264.54|266.94|264.54|266.85|264.45|0
1652105270000|2022-05-09 14:07:50|267.2|264.8|268.27|265.87|268.27|265.87|267.2|264.8|0
1652105280000|2022-05-09 14:08:00|268.45|266.05|268.27|265.87|268.45|266.05|268.09|265.69|0
1652105290000|2022-05-09 14:08:10|268.19|265.79|267.74|265.34|268.63|266.23|267.74|265.34|0
1652105300000|2022-05-09 14:08:20|266.85|264.45|267.91|265.51|267.91|265.51|266.85|264.45|0
1652105310000|2022-05-09 14:08:30|268.45|266.05|268.63|266.23|268.63|266.23|268.45|266.05|0
1652105320000|2022-05-09 14:08:40|268.98|266.58|269.7|267.3|270.23|267.83|268.98|266.58|0
1652105330000|2022-05-09 14:08:50|270.41|268.01|270.23|267.83|270.41|268.01|270.23|267.83|0
1652105340000|2022-05-09 14:09:00|270.41|268.01|271.3|268.9|271.48|269.08|270.41|268.01|0
1652105350000|2022-05-09 14:09:10|270.95|268.55|272.38|269.98|272.38|269.98|270.95|268.55|0
1652105360000|2022-05-09 14:09:20|273.1|270.7|272.02|269.62|273.1|270.7|272.02|269.62|0
1652105370000|2022-05-09 14:09:30|272.2|269.8|272.92|270.52|272.92|270.52|272.2|269.8|0
1652105380000|2022-05-09 14:09:40|272.2|269.8|272.74|270.34|272.74|270.34|272.2|269.8|0
1652105390000|2022-05-09 14:09:50|272.92|270.52|273.28|270.88|273.28|270.88|272.92|270.52|0
1652105400000|2022-05-09 14:10:00|272.74|270.34|270.77|268.37|272.74|270.34|270.77|268.37|0
1652105410000|2022-05-09 14:10:10|270.86|268.46|271.48|269.08|271.48|269.08|270.86|268.46|0
1652105420000|2022-05-09 14:10:20|269.62|267.22|270.69|268.29|270.69|268.29|269.16|266.76|0
1652105430000|2022-05-09 14:10:30|269.62|267.22|269.44|267.04|269.62|267.22|268.91|266.51|0
1652105440000|2022-05-09 14:10:40|269.62|267.22|268.55|266.15|269.62|267.22|268.37|265.97|0
1652105450000|2022-05-09 14:10:50|269.08|266.68|269.08|266.68|269.44|267.04|269.08|266.68|0
1652105460000|2022-05-09 14:11:00|269.62|267.22|268.9|266.5|269.97|267.57|268.9|266.5|0
1652105470000|2022-05-09 14:11:10|267.13|264.73|267.84|265.44|267.84|265.44|267.13|264.73|0
1652105480000|2022-05-09 14:11:20|267.22|264.82|266.32|263.92|267.22|264.82|266.32|263.92|0
1652105490000|2022-05-09 14:11:30|267.39|264.99|267.3|264.9|267.56|265.16|267.3|264.9|0
1652105500000|2022-05-09 14:11:40|267.03|264.63|267.74|265.34|267.74|265.34|267.03|264.63|0
1652105510000|2022-05-09 14:11:50|267.48|265.08|267.39|264.99|267.48|265.08|266.68|264.28|0
1652105520000|2022-05-09 14:12:00|267.92|265.52|268.63|266.23|268.63|266.23|267.92|265.52|0
1652105530000|2022-05-09 14:12:10|268.81|266.41|268.99|266.59|268.99|266.59|268.63|266.23|0
1652105540000|2022-05-09 14:12:20|266.85|264.45|267.39|264.99|267.39|264.99|266.85|264.45|0
1652105550000|2022-05-09 14:12:30|267.21|264.81|268.63|266.23|268.81|266.41|267.21|264.81|0
1652105560000|2022-05-09 14:12:40|268.99|266.59|267.39|264.99|268.99|266.59|267.39|264.99|0
1652105570000|2022-05-09 14:12:50|265.61|263.21|264.38|261.98|265.61|263.21|264.02|261.62|0
1652105580000|2022-05-09 14:13:00|264.29|261.89|264.91|262.51|264.91|262.51|264.29|261.89|0
1652105590000|2022-05-09 14:13:10|264.2|261.8|261.39|258.99|264.2|261.8|260.78|258.38|0
1652105600000|2022-05-09 14:13:20|261.04|258.64|260.34|257.94|261.13|258.73|260.16|257.76|0
1652105610000|2022-05-09 14:13:30|260.51|258.11|262.09|259.69|262.09|259.69|260.51|258.11|0
1652105620000|2022-05-09 14:13:40|261.91|259.51|263.49|261.09|263.49|261.09|261.91|259.51|0
1652105630000|2022-05-09 14:13:50|262.79|260.39|263.06|260.66|263.06|260.66|262.09|259.69|0
1652105640000|2022-05-09 14:14:00|263.32|260.92|262.44|260.04|263.32|260.92|262.44|260.04|0
1652105650000|2022-05-09 14:14:10|262.61|260.21|261.39|258.99|262.61|260.21|261.39|258.99|0
1652105660000|2022-05-09 14:14:20|262.09|259.69|261.91|259.51|262.44|260.04|261.91|259.51|0
1652105670000|2022-05-09 14:14:30|261.3|258.9|261.56|259.16|261.56|259.16|261.3|258.9|0
1652105680000|2022-05-09 14:14:40|261.65|259.25|262.26|259.86|262.44|260.04|261.65|259.25|0
1652105690000|2022-05-09 14:14:50|262.44|260.04|263.32|260.92|263.32|260.92|262.44|260.04|0
1652105700000|2022-05-09 14:15:00|264.02|261.62|264.55|262.15|264.55|262.15|264.02|261.62|0
1652105710000|2022-05-09 14:15:10|262.79|260.39|262.09|259.69|262.79|260.39|261.74|259.34|0
1652105720000|2022-05-09 14:15:20|262.44|260.04|264.02|261.62|264.02|261.62|262.44|260.04|0
1652105730000|2022-05-09 14:15:30|264.64|262.24|265.61|263.21|266.5|264.1|264.64|262.24|0
1652105740000|2022-05-09 14:15:40|265.43|263.03|264.82|262.42|265.43|263.03|264.82|262.42|0
1652105750000|2022-05-09 14:15:50|264.9|262.5|263.67|261.27|264.9|262.5|262.26|259.86|0
1652105760000|2022-05-09 14:16:00|264.37|261.97|262.79|260.39|264.64|262.24|262.79|260.39|0
1652105770000|2022-05-09 14:16:10|262.7|260.3|260.51|258.11|262.7|260.3|260.16|257.76|0
1652105780000|2022-05-09 14:16:20|260.6|258.2|261.56|259.16|261.56|259.16|260.6|258.2|0
1652105790000|2022-05-09 14:16:30|261.91|259.51|264.02|261.62|264.02|261.62|261.91|259.51|0
1652105800000|2022-05-09 14:16:40|264.55|262.15|263.84|261.44|264.55|262.15|263.49|261.09|0
1652105810000|2022-05-09 14:16:50|262.79|260.39|262.79|260.39|262.96|260.56|262.61|260.21|0
1652105820000|2022-05-09 14:17:00|262.08|259.68|263.14|260.74|263.14|260.74|261.91|259.51|0
1652105830000|2022-05-09 14:17:10|262.96|260.56|262.44|260.04|262.96|260.56|262.18|259.78|0
1652105840000|2022-05-09 14:17:20|261.91|259.51|263.49|261.09|263.49|261.09|261.91|259.51|0
1652105850000|2022-05-09 14:17:30|263.84|261.44|264.02|261.62|264.2|261.8|263.84|261.44|0
1652105860000|2022-05-09 14:17:40|264.2|261.8|265.25|262.85|265.25|262.85|264.2|261.8|0
1652105870000|2022-05-09 14:17:50|264.72|262.32|265.79|263.39|265.79|263.39|264.72|262.32|0
1652105880000|2022-05-09 14:18:00|266.14|263.74|267.56|265.16|267.56|265.16|265.61|263.21|0
1652105890000|2022-05-09 14:18:10|267.38|264.98|268.09|265.69|268.45|266.05|267.38|264.98|0
1652105900000|2022-05-09 14:18:20|268.36|265.96|268.8|266.4|268.8|266.4|268.36|265.96|0
1652105910000|2022-05-09 14:18:30|267.38|264.98|267.73|265.33|267.73|265.33|267.38|264.98|0
1652105920000|2022-05-09 14:18:40|267.91|265.51|267.65|265.25|268.27|265.87|267.65|265.25|0
1652105930000|2022-05-09 14:18:50|267.56|265.16|267.02|264.62|268.54|266.14|267.02|264.62|0
1652105940000|2022-05-09 14:19:00|267.56|265.16|268.54|266.14|268.62|266.22|267.56|265.16|0
1652105950000|2022-05-09 14:19:10|269.16|266.76|268.45|266.05|269.16|266.76|268.27|265.87|0
1652105960000|2022-05-09 14:19:20|267.56|265.16|266.49|264.09|267.56|265.16|266.49|264.09|0
1652105970000|2022-05-09 14:19:30|267.38|264.98|268.8|266.4|269.34|266.94|267.38|264.98|0
1652105980000|2022-05-09 14:19:40|269.16|266.76|270.14|267.74|270.14|267.74|269.16|266.76|0
1652105990000|2022-05-09 14:19:50|269.33|266.93|268.54|266.14|269.33|266.93|268.44|266.04|0
1652106000000|2022-05-09 14:20:00|268.98|266.58|269.51|267.11|270.23|267.83|268.98|266.58|0
1652106010000|2022-05-09 14:20:10|268.8|266.4|268.09|265.69|268.8|266.4|267.56|265.16|0
1652106020000|2022-05-09 14:20:20|269.07|266.67|269.87|267.47|269.87|267.47|269.07|266.67|0
1652106030000|2022-05-09 14:20:30|269.61|267.21|270.23|267.83|270.23|267.83|269.61|267.21|0
1652106040000|2022-05-09 14:20:40|270.58|268.18|270.94|268.54|271.12|268.72|270.58|268.18|0
1652106050000|2022-05-09 14:20:50|271.21|268.81|270.23|267.83|271.21|268.81|269.33|266.93|0
1652106060000|2022-05-09 14:21:00|269.33|266.93|269.07|266.67|269.33|266.93|268.98|266.58|0
1652106070000|2022-05-09 14:21:10|269.51|267.11|270.23|267.83|270.23|267.83|269.51|267.11|0
1652106080000|2022-05-09 14:21:20|269.69|267.29|268.8|266.4|269.69|267.29|268.44|266.04|0
1652106090000|2022-05-09 14:21:30|267.29|264.89|268.26|265.86|268.26|265.86|267.29|264.89|0
1652106100000|2022-05-09 14:21:40|268.98|266.58|268.8|266.4|269.33|266.93|268.62|266.22|0
1652106110000|2022-05-09 14:21:50|268.44|266.04|268.09|265.69|268.62|266.22|267.91|265.51|0
1652106120000|2022-05-09 14:22:00|266.67|264.27|267.2|264.8|267.55|265.15|266.67|264.27|0
1652106130000|2022-05-09 14:22:10|268.26|265.86|269.87|267.47|269.87|267.47|268.26|265.86|0
1652106140000|2022-05-09 14:22:20|269.15|266.75|270.22|267.82|270.22|267.82|269.15|266.75|0
1652106150000|2022-05-09 14:22:30|270.4|268|270.58|268.18|271.12|268.72|270.4|268|0
1652106160000|2022-05-09 14:22:40|270.94|268.54|270.4|268|270.94|268.54|269.87|267.47|0
1652106170000|2022-05-09 14:22:50|271.12|268.72|272.19|269.79|272.19|269.79|271.12|268.72|0
1652106180000|2022-05-09 14:23:00|272.37|269.97|272.73|270.33|272.91|270.51|272.37|269.97|0
1652106190000|2022-05-09 14:23:10|272.55|270.15|272.01|269.61|272.73|270.33|272.01|269.61|0
1652106200000|2022-05-09 14:23:20|272.19|269.79|272.37|269.97|272.37|269.97|271.83|269.43|0
1652106210000|2022-05-09 14:23:30|272.55|270.15|272.19|269.79|272.73|270.33|272.19|269.79|0
1652106220000|2022-05-09 14:23:40|272.55|270.15|272.73|270.33|272.91|270.51|272.55|270.15|0
1652106230000|2022-05-09 14:23:50|272.37|269.97|272.55|270.15|272.91|270.51|272.37|269.97|0
1652106240000|2022-05-09 14:24:00|272.19|269.79|273.81|271.41|273.81|271.41|272.19|269.79|0
1652106250000|2022-05-09 14:24:10|273.45|271.05|272.82|270.42|273.45|271.05|272.82|270.42|0
1652106260000|2022-05-09 14:24:20|272.19|269.79|273.27|270.87|273.27|270.87|272.19|269.79|0
1652106270000|2022-05-09 14:24:30|273.36|270.96|273.62|271.22|273.8|271.4|273.27|270.87|0
1652106280000|2022-05-09 14:24:40|274.7|272.3|274.88|272.48|275.06|272.66|274.7|272.3|0
1652106290000|2022-05-09 14:24:50|275.24|272.84|275.42|273.02|275.42|273.02|275.24|272.84|0
1652106300000|2022-05-09 14:25:00|276.33|273.93|273.98|271.58|276.33|273.93|273.98|271.58|0
1652106310000|2022-05-09 14:25:10|273.8|271.4|275.06|272.66|275.06|272.66|273.62|271.22|0
1652106320000|2022-05-09 14:25:20|274.88|272.48|274.7|272.3|274.88|272.48|273.44|271.04|0
1652106330000|2022-05-09 14:25:30|274.16|271.76|274.16|271.76|274.16|271.76|273.98|271.58|0
1652106340000|2022-05-09 14:25:40|273.98|271.58|274.16|271.76|274.16|271.76|273.44|271.04|0
1652106350000|2022-05-09 14:25:50|274.7|272.3|274.52|272.12|274.7|272.3|273.98|271.58|0
1652106360000|2022-05-09 14:26:00|272.55|270.15|272.55|270.15|272.73|270.33|272.37|269.97|0
1652106370000|2022-05-09 14:26:10|272.37|269.97|272.55|270.15|272.73|270.33|272.37|269.97|0
1652106380000|2022-05-09 14:26:20|272.73|270.33|271.65|269.25|272.9|270.5|271.65|269.25|0
1652106390000|2022-05-09 14:26:30|272.19|269.79|272.37|269.97|272.37|269.97|272.19|269.79|0
1652106400000|2022-05-09 14:26:40|271.92|269.52|273.44|271.04|274.16|271.76|271.92|269.52|0
1652106410000|2022-05-09 14:26:50|273.98|271.58|272.9|270.5|273.98|271.58|272.01|269.61|0
1652106420000|2022-05-09 14:27:00|272.72|270.32|272.9|270.5|272.9|270.5|272.19|269.79|0
1652106430000|2022-05-09 14:27:10|273.08|270.68|273.8|271.4|273.8|271.4|273.08|270.68|0
1652106440000|2022-05-09 14:27:20|273.54|271.14|272.54|270.14|273.54|271.14|272.37|269.97|0
1652106450000|2022-05-09 14:27:30|273.08|270.68|272.9|270.5|273.18|270.78|272.72|270.32|0
1652106460000|2022-05-09 14:27:40|273.26|270.86|272.54|270.14|273.26|270.86|272.54|270.14|0
1652106470000|2022-05-09 14:27:50|273|270.6|272.9|270.5|273.44|271.04|272.9|270.5|0
1652106480000|2022-05-09 14:28:00|273.36|270.96|274.34|271.94|274.34|271.94|273.36|270.96|0
1652106490000|2022-05-09 14:28:10|274.88|272.48|275.15|272.75|275.24|272.84|274.88|272.48|0
1652106500000|2022-05-09 14:28:20|275.24|272.84|273.62|271.22|275.6|273.2|273.62|271.22|0
1652106510000|2022-05-09 14:28:30|274.34|271.94|274.79|272.39|274.79|272.39|273.98|271.58|0
1652106520000|2022-05-09 14:28:40|274.7|272.3|275.6|273.2|275.78|273.38|274.7|272.3|0
1652106530000|2022-05-09 14:28:50|275.78|273.38|276.68|274.28|276.68|274.28|275.78|273.38|0
1652106540000|2022-05-09 14:29:00|277.05|274.65|276.87|274.47|277.41|275.01|276.87|274.47|0
1652106550000|2022-05-09 14:29:10|277.23|274.83|278.31|275.91|278.31|275.91|277.23|274.83|0
1652106560000|2022-05-09 14:29:20|276.5|274.1|277.59|275.19|277.95|275.55|276.5|274.1|0
1652106570000|2022-05-09 14:29:30|277.77|275.37|277.95|275.55|278.13|275.73|277.77|275.37|0
1652106580000|2022-05-09 14:29:40|278.13|275.73|277.77|275.37|278.13|275.73|277.77|275.37|0
1652106590000|2022-05-09 14:29:50|276.68|274.28|276.86|274.46|277.05|274.65|276.68|274.28|0
1652106600000|2022-05-09 14:30:00|278.23|275.83|278.68|276.28|278.68|276.28|278.23|275.83|0
1652106610000|2022-05-09 14:30:10|279.04|276.64|279.58|277.18|279.58|277.18|279.04|276.64|0
1652106620000|2022-05-09 14:30:20|279.77|277.37|279.58|277.18|279.77|277.37|279.58|277.18|0
1652106630000|2022-05-09 14:30:30|279.77|277.37|277.95|275.55|279.77|277.37|277.95|275.55|0
1652106640000|2022-05-09 14:30:40|278.68|276.28|279.04|276.64|279.04|276.64|278.68|276.28|0
1652106650000|2022-05-09 14:30:50|278.68|276.28|278.59|276.19|278.68|276.28|277.95|275.55|0
1652106660000|2022-05-09 14:31:00|277.95|275.55|278.49|276.09|278.49|276.09|277.95|275.55|0
1652106670000|2022-05-09 14:31:10|278.59|276.19|278.04|275.64|278.59|276.19|278.04|275.64|0
1652106680000|2022-05-09 14:31:20|278.13|275.73|278.13|275.73|278.67|276.27|278.13|275.73|0
1652106690000|2022-05-09 14:31:30|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1652106700000|2022-05-09 14:31:40|277.95|275.55|277.68|275.28|277.95|275.55|277.41|275.01|0
1652106710000|2022-05-09 14:31:50|278.13|275.73|278.67|276.27|278.67|276.27|278.13|275.73|0
1652106720000|2022-05-09 14:32:00|279.22|276.82|279.04|276.64|279.22|276.82|279.04|276.64|0
1652106730000|2022-05-09 14:32:10|278.31|275.91|278.86|276.46|278.86|276.46|278.31|275.91|0
1652106740000|2022-05-09 14:32:20|279.22|276.82|279.58|277.18|279.76|277.36|279.04|276.64|0
1652106750000|2022-05-09 14:32:30|279.31|276.91|279.13|276.73|279.31|276.91|279.13|276.73|0
1652106760000|2022-05-09 14:32:40|279.58|277.18|279.76|277.36|279.76|277.36|279.58|277.18|0
1652106770000|2022-05-09 14:32:50|279.94|277.54|279.94|277.54|280.13|277.73|279.76|277.36|0
1652106780000|2022-05-09 14:33:00|281.04|278.64|279.04|276.64|281.04|278.64|279.04|276.64|0
1652106790000|2022-05-09 14:33:10|278.77|276.37|279.4|277|279.58|277.18|278.77|276.37|0
1652106800000|2022-05-09 14:33:20|279.58|277.18|279.04|276.64|279.58|277.18|279.04|276.64|0
1652106810000|2022-05-09 14:33:30|279.31|276.91|279.22|276.82|279.31|276.91|279.22|276.82|0
1652106820000|2022-05-09 14:33:40|279.04|276.64|279.94|277.54|279.94|277.54|279.04|276.64|0
1652106830000|2022-05-09 14:33:50|279.58|277.18|279.4|277|279.58|277.18|279.4|277|0
1652106840000|2022-05-09 14:34:00|279.67|277.27|279.76|277.36|279.76|277.36|279.22|276.82|0
1652106850000|2022-05-09 14:34:10|279.58|277.18|279.22|276.82|279.94|277.54|279.22|276.82|0
1652106860000|2022-05-09 14:34:20|278.85|276.45|278.77|276.37|279.03|276.63|278.77|276.37|0
1652106870000|2022-05-09 14:34:30|278.67|276.27|275.78|273.38|278.67|276.27|275.78|273.38|0
1652106880000|2022-05-09 14:34:40|276.14|273.74|275.05|272.65|276.32|273.92|275.05|272.65|0
1652106890000|2022-05-09 14:34:50|275.23|272.83|275.6|273.2|275.78|273.38|275.23|272.83|0
1652106900000|2022-05-09 14:35:00|276.23|273.83|277.04|274.64|277.22|274.82|276.23|273.83|0
1652106910000|2022-05-09 14:35:10|276.32|273.92|276.86|274.46|276.86|274.46|276.32|273.92|0
1652106920000|2022-05-09 14:35:20|276.5|274.1|275.59|273.19|276.5|274.1|275.59|273.19|0
1652106930000|2022-05-09 14:35:30|275.33|272.93|276.14|273.74|276.14|273.74|275.33|272.93|0
1652106940000|2022-05-09 14:35:40|276.23|273.83|275.96|273.56|276.32|273.92|275.96|273.56|0
1652106950000|2022-05-09 14:35:50|275.87|273.47|276.14|273.74|276.14|273.74|275.87|273.47|0
1652106960000|2022-05-09 14:36:00|276.95|274.55|277.04|274.64|277.76|275.36|276.95|274.55|0
1652106970000|2022-05-09 14:36:10|276.86|274.46|277.5|275.1|277.5|275.1|276.86|274.46|0
1652106980000|2022-05-09 14:36:20|277.04|274.64|276.5|274.1|277.4|275|276.5|274.1|0
1652106990000|2022-05-09 14:36:30|276.32|273.92|276.32|273.92|276.68|274.28|276.32|273.92|0
1652107000000|2022-05-09 14:36:40|275.95|273.55|276.68|274.28|276.68|274.28|275.77|273.37|0
1652107010000|2022-05-09 14:36:50|276.5|274.1|278.12|275.72|278.12|275.72|276.5|274.1|0
1652107020000|2022-05-09 14:37:00|278.31|275.91|279.03|276.63|279.21|276.81|278.31|275.91|0
1652107030000|2022-05-09 14:37:10|278.67|276.27|279.13|276.73|279.21|276.81|278.67|276.27|0
1652107040000|2022-05-09 14:37:20|279.21|276.81|280.67|278.27|280.67|278.27|279.21|276.81|0
1652107050000|2022-05-09 14:37:30|280.3|277.9|280.58|278.18|280.58|278.18|279.94|277.54|0
1652107060000|2022-05-09 14:37:40|280.67|278.27|280.67|278.27|281.03|278.63|280.67|278.27|0
1652107070000|2022-05-09 14:37:50|280.94|278.54|281.03|278.63|281.03|278.63|280.85|278.45|0
1652107080000|2022-05-09 14:38:00|280.76|278.36|281.31|278.91|281.4|279|280.76|278.36|0
1652107090000|2022-05-09 14:38:10|281.03|278.63|281.94|279.54|282.13|279.73|281.03|278.63|0
1652107100000|2022-05-09 14:38:20|281.58|279.18|281.21|278.81|281.58|279.18|281.21|278.81|0
1652107110000|2022-05-09 14:38:30|282.13|279.73|282.49|280.09|282.67|280.27|282.13|279.73|0
1652107120000|2022-05-09 14:38:40|282.13|279.73|282.49|280.09|282.49|280.09|282.13|279.73|0
1652107130000|2022-05-09 14:38:50|282.04|279.64|282.59|280.19|282.59|280.19|282.04|279.64|0
1652107140000|2022-05-09 14:39:00|282.49|280.09|282.49|280.09|282.49|280.09|282.31|279.91|0
1652107150000|2022-05-09 14:39:10|282.86|280.46|284.14|281.74|284.14|281.74|282.49|280.09|0
1652107160000|2022-05-09 14:39:20|284.32|281.92|284.87|282.47|285.05|282.65|284.32|281.92|0
1652107170000|2022-05-09 14:39:30|285.05|282.65|285.97|283.57|285.97|283.57|285.05|282.65|0
1652107180000|2022-05-09 14:39:40|286.34|283.94|286.16|283.76|286.34|283.94|285.97|283.57|0
1652107190000|2022-05-09 14:39:50|285.79|283.39|285.79|283.39|285.79|283.39|285.42|283.02|0
1652107200000|2022-05-09 14:40:00|285.61|283.21|285.61|283.21|285.61|283.21|285.05|282.65|0
1652107210000|2022-05-09 14:40:10|284.5|282.1|284.32|281.92|284.5|282.1|283.77|281.37|0
1652107220000|2022-05-09 14:40:20|283.95|281.55|283.59|281.19|284.32|281.92|283.59|281.19|0
1652107230000|2022-05-09 14:40:30|283.04|280.64|283.32|280.92|283.32|280.92|282.85|280.45|0
1652107240000|2022-05-09 14:40:40|282.31|279.91|283.22|280.82|283.22|280.82|282.31|279.91|0
1652107250000|2022-05-09 14:40:50|282.67|280.27|282.85|280.45|282.85|280.45|282.31|279.91|0
1652107260000|2022-05-09 14:41:00|283.4|281|281.85|279.45|283.4|281|281.85|279.45|0
1652107270000|2022-05-09 14:41:10|282.67|280.27|281.58|279.18|283.04|280.64|281.31|278.91|0
1652107280000|2022-05-09 14:41:20|281.94|279.54|281.03|278.63|281.94|279.54|281.03|278.63|0
1652107290000|2022-05-09 14:41:30|279.21|276.81|279.03|276.63|279.39|276.99|279.03|276.63|0
1652107300000|2022-05-09 14:41:40|278.3|275.9|278.76|276.36|278.76|276.36|277.4|275|0
1652107310000|2022-05-09 14:41:50|279.39|276.99|280.3|277.9|280.3|277.9|279.39|276.99|0
1652107320000|2022-05-09 14:42:00|280.12|277.72|279.94|277.54|280.12|277.72|279.21|276.81|0
1652107330000|2022-05-09 14:42:10|279.75|277.35|279.75|277.35|280.48|278.08|279.75|277.35|0
1652107340000|2022-05-09 14:42:20|279.3|276.9|277.03|274.63|279.3|276.9|277.03|274.63|0
1652107350000|2022-05-09 14:42:30|276.49|274.09|279.03|276.63|279.03|276.63|276.49|274.09|0
1652107360000|2022-05-09 14:42:40|278.58|276.18|278.3|275.9|278.58|276.18|278.12|275.72|0
1652107370000|2022-05-09 14:42:50|278.48|276.08|278.3|275.9|278.48|276.08|278.3|275.9|0
1652107380000|2022-05-09 14:43:00|279.57|277.17|278.3|275.9|279.57|277.17|278.3|275.9|0
1652107390000|2022-05-09 14:43:10|278.12|275.72|278.3|275.9|278.3|275.9|277.39|274.99|0
1652107400000|2022-05-09 14:43:20|278.66|276.26|278.84|276.44|278.84|276.44|278.66|276.26|0
1652107410000|2022-05-09 14:43:30|279.93|277.53|279.75|277.35|279.93|277.53|279.75|277.35|0
1652107420000|2022-05-09 14:43:40|279.3|276.9|279.39|276.99|279.39|276.99|279.3|276.9|0
1652107430000|2022-05-09 14:43:50|279.93|277.53|280.12|277.72|280.12|277.72|279.93|277.53|0
1652107440000|2022-05-09 14:44:00|280.48|278.08|280.57|278.17|281.03|278.63|280.48|278.08|0
1652107450000|2022-05-09 14:44:10|280.48|278.08|281.21|278.81|281.21|278.81|280.48|278.08|0
1652107460000|2022-05-09 14:44:20|282.03|279.63|281.3|278.9|283.03|280.63|281.3|278.9|0
1652107470000|2022-05-09 14:44:30|281.03|278.63|281.03|278.63|281.21|278.81|281.03|278.63|0
1652107480000|2022-05-09 14:44:40|280.21|277.81|279.93|277.53|280.3|277.9|279.93|277.53|0
1652107490000|2022-05-09 14:44:50|279.85|277.45|277.75|275.35|280.11|277.71|277.75|275.35|0
1652107500000|2022-05-09 14:45:00|276.67|274.27|275.58|273.18|276.67|274.27|275.04|272.64|0
1652107510000|2022-05-09 14:45:10|276.67|274.27|277.39|274.99|278.3|275.9|276.67|274.27|0
1652107520000|2022-05-09 14:45:20|277.21|274.81|277.3|274.9|277.3|274.9|277.03|274.63|0
1652107530000|2022-05-09 14:45:30|275.86|273.46|275.95|273.55|276.13|273.73|275.58|273.18|0
1652107540000|2022-05-09 14:45:40|275.58|273.18|276.49|274.09|276.67|274.27|275.58|273.18|0
1652107550000|2022-05-09 14:45:50|277.03|274.63|275.68|273.28|277.03|274.63|275.58|273.18|0
1652107560000|2022-05-09 14:46:00|275.4|273|275.04|272.64|275.4|273|275.04|272.64|0
1652107570000|2022-05-09 14:46:10|274.5|272.1|275.22|272.82|275.22|272.82|274.5|272.1|0
1652107580000|2022-05-09 14:46:20|274.42|272.02|273.96|271.56|274.42|272.02|273.96|271.56|0
1652107590000|2022-05-09 14:46:30|274.32|271.92|273.24|270.84|274.32|271.92|273.24|270.84|0
1652107600000|2022-05-09 14:46:40|273.88|271.48|274.6|272.2|274.6|272.2|273.88|271.48|0
1652107610000|2022-05-09 14:46:50|274.68|272.28|275.04|272.64|275.04|272.64|274.68|272.28|0
1652107620000|2022-05-09 14:47:00|277.75|275.35|277.75|275.35|277.75|275.35|277.75|275.35|0
1652107630000|2022-05-09 14:47:10|277.67|275.27|278.48|276.08|278.48|276.08|277.67|275.27|0
1652107640000|2022-05-09 14:47:20|278.3|275.9|278.21|275.81|278.66|276.26|278.11|275.71|0
1652107650000|2022-05-09 14:47:30|277.93|275.53|279.02|276.62|279.02|276.62|277.93|275.53|0
1652107660000|2022-05-09 14:47:40|278.48|276.08|277.21|274.81|278.48|276.08|277.21|274.81|0
1652107670000|2022-05-09 14:47:50|276.48|274.08|275.05|272.65|276.48|274.08|274.68|272.28|0
1652107680000|2022-05-09 14:48:00|273.79|271.39|274.87|272.47|275.41|273.01|273.79|271.39|0
1652107690000|2022-05-09 14:48:10|275.05|272.65|275.59|273.19|275.59|273.19|274.69|272.29|0
1652107700000|2022-05-09 14:48:20|276.13|273.73|277.03|274.63|277.03|274.63|275.77|273.37|0
1652107710000|2022-05-09 14:48:30|276.4|274|275.59|273.19|276.4|274|275.59|273.19|0
1652107720000|2022-05-09 14:48:40|275.23|272.83|276.13|273.73|276.13|273.73|275.23|272.83|0
1652107730000|2022-05-09 14:48:50|274.87|272.47|275.05|272.65|275.05|272.65|274.15|271.75|0
1652107740000|2022-05-09 14:49:00|274.78|272.38|274.33|271.93|274.78|272.38|274.33|271.93|0
1652107750000|2022-05-09 14:49:10|272.89|270.49|273.7|271.3|273.7|271.3|272.89|270.49|0
1652107760000|2022-05-09 14:49:20|273.97|271.57|273.25|270.85|273.97|271.57|273.25|270.85|0
1652107770000|2022-05-09 14:49:30|273.43|271.03|275.05|272.65|275.05|272.65|273.43|271.03|0
1652107780000|2022-05-09 14:49:40|274.69|272.29|276.31|273.91|276.4|274|274.69|272.29|0
1652107790000|2022-05-09 14:49:50|275.59|273.19|276.22|273.82|276.22|273.82|275.59|273.19|0
1652107800000|2022-05-09 14:50:00|276.67|274.27|275.95|273.55|276.67|274.27|275.59|273.19|0
1652107810000|2022-05-09 14:50:10|276.4|274|275.23|272.83|276.4|274|275.23|272.83|0
1652107820000|2022-05-09 14:50:20|273.79|271.39|274.87|272.47|274.87|272.47|273.61|271.21|0
1652107830000|2022-05-09 14:50:30|273.88|271.48|275.77|273.37|275.77|273.37|273.88|271.48|0
1652107840000|2022-05-09 14:50:40|276.13|273.73|276.31|273.91|276.31|273.91|276.13|273.73|0
1652107850000|2022-05-09 14:50:50|276.49|274.09|276.49|274.09|276.67|274.27|276.49|274.09|0
1652107860000|2022-05-09 14:51:00|277.67|275.27|277.75|275.35|278.12|275.72|277.67|275.27|0
1652107870000|2022-05-09 14:51:10|277.03|274.63|277.75|275.35|277.75|275.35|277.03|274.63|0
1652107880000|2022-05-09 14:51:20|277.94|275.54|279.93|277.53|279.93|277.53|277.94|275.54|0
1652107890000|2022-05-09 14:51:30|280.84|278.44|282.48|280.08|282.66|280.26|280.84|278.44|0
1652107900000|2022-05-09 14:51:40|281.66|279.26|282.3|279.9|282.66|280.26|281.66|279.26|0
1652107910000|2022-05-09 14:51:50|282.66|280.26|283.03|280.63|283.03|280.63|282.66|280.26|0
1652107920000|2022-05-09 14:52:00|282.85|280.45|280.84|278.44|282.85|280.45|280.29|277.89|0
1652107930000|2022-05-09 14:52:10|281.39|278.99|282.3|279.9|282.3|279.9|281.39|278.99|0
1652107940000|2022-05-09 14:52:20|282.85|280.45|281.84|279.44|282.85|280.45|281.75|279.35|0
1652107950000|2022-05-09 14:52:30|281.02|278.62|282.3|279.9|282.3|279.9|281.02|278.62|0
1652107960000|2022-05-09 14:52:40|281.93|279.53|282.3|279.9|282.3|279.9|281.93|279.53|0
1652107970000|2022-05-09 14:52:50|281.75|279.35|281.38|278.98|281.75|279.35|280.84|278.44|0
1652107980000|2022-05-09 14:53:00|281.57|279.17|282.3|279.9|282.3|279.9|281.57|279.17|0
1652107990000|2022-05-09 14:53:10|282.66|280.26|282.3|279.9|282.66|280.26|282.03|279.63|0
1652108000000|2022-05-09 14:53:20|282.48|280.08|282.94|280.54|283.03|280.63|282.48|280.08|0
1652108010000|2022-05-09 14:53:30|283.3|280.9|281.75|279.35|283.3|280.9|281.2|278.8|0
1652108020000|2022-05-09 14:53:40|282.11|279.71|282.48|280.08|282.48|280.08|282.11|279.71|0
1652108030000|2022-05-09 14:53:50|281.93|279.53|283.03|280.63|283.03|280.63|281.93|279.53|0
1652108040000|2022-05-09 14:54:00|283.12|280.72|283.94|281.54|283.94|281.54|283.12|280.72|0
1652108050000|2022-05-09 14:54:10|283.57|281.17|282.11|279.71|283.57|281.17|282.11|279.71|0
1652108060000|2022-05-09 14:54:20|282.84|280.44|283.03|280.63|283.03|280.63|282.66|280.26|0
1652108070000|2022-05-09 14:54:30|283.39|280.99|283.21|280.81|283.67|281.27|283.21|280.81|0
1652108080000|2022-05-09 14:54:40|283.39|280.99|283.57|281.17|283.57|281.17|282.84|280.44|0
1652108090000|2022-05-09 14:54:50|284.49|282.09|285.41|283.01|285.41|283.01|284.49|282.09|0
1652108100000|2022-05-09 14:55:00|285.96|283.56|286.32|283.92|286.33|283.93|285.96|283.56|0
1652108110000|2022-05-09 14:55:10|286.51|284.11|285.22|282.82|286.51|284.11|284.67|282.27|0
1652108120000|2022-05-09 14:55:20|284.86|282.46|284.86|282.46|285.41|283.01|284.49|282.09|0
1652108130000|2022-05-09 14:55:30|284.12|281.72|285.22|282.82|285.22|282.82|284.12|281.72|0
1652108140000|2022-05-09 14:55:40|285.41|283.01|285.41|283.01|285.41|283.01|285.04|282.64|0
1652108150000|2022-05-09 14:55:50|285.59|283.19|287.24|284.84|287.24|284.84|285.59|283.19|0
1652108160000|2022-05-09 14:56:00|286.69|284.29|287.06|284.66|287.06|284.66|286.69|284.29|0
1652108170000|2022-05-09 14:56:10|286.88|284.48|287.24|284.84|287.24|284.84|286.88|284.48|0
1652108180000|2022-05-09 14:56:20|287.98|285.58|286.6|284.2|287.98|285.58|285.04|282.64|0
1652108190000|2022-05-09 14:56:30|286.32|283.92|285.22|282.82|287.06|284.66|285.22|282.82|0
1652108200000|2022-05-09 14:56:40|285.32|282.92|282.84|280.44|285.5|283.1|282.66|280.26|0
1652108210000|2022-05-09 14:56:50|283.02|280.62|282.84|280.44|283.02|280.62|282.21|279.81|0
1652108220000|2022-05-09 14:57:00|281.02|278.62|282.29|279.89|282.29|279.89|281.02|278.62|0
1652108230000|2022-05-09 14:57:10|283.75|281.35|284.85|282.45|284.85|282.45|283.75|281.35|0
1652108240000|2022-05-09 14:57:20|285.68|283.28|285.22|282.82|285.68|283.28|285.22|282.82|0
1652108250000|2022-05-09 14:57:30|285.59|283.19|285.04|282.64|285.59|283.19|285.04|282.64|0
1652108260000|2022-05-09 14:57:40|284.95|282.55|283.94|281.54|285.59|283.19|283.94|281.54|0
1652108270000|2022-05-09 14:57:50|284.67|282.27|284.85|282.45|284.85|282.45|284.58|282.18|0
1652108280000|2022-05-09 14:58:00|284.49|282.09|285.04|282.64|285.04|282.64|284.49|282.09|0
1652108290000|2022-05-09 14:58:10|284.67|282.27|284.09|281.69|284.85|282.45|284.09|281.69|0
1652108300000|2022-05-09 14:58:20|288.06|285.66|288.88|286.48|288.96|286.56|288.06|285.66|0
1652108310000|2022-05-09 14:58:30|289.06|286.66|286.12|283.72|289.06|286.66|286.12|283.72|0
1652108320000|2022-05-09 14:58:40|285.93|283.53|286.3|283.9|286.3|283.9|285.93|283.53|0
1652108330000|2022-05-09 14:58:50|286.55|284.15|286.73|284.33|286.73|284.33|286|283.6|0
1652108340000|2022-05-09 14:59:00|286.55|284.15|286.46|284.06|286.55|284.15|286.36|283.96|0
1652108350000|2022-05-09 14:59:10|286.73|284.33|286.73|284.33|287.01|284.61|286.36|283.96|0
1652108360000|2022-05-09 14:59:20|287.1|284.7|287.47|285.07|287.47|285.07|287.1|284.7|0
1652108370000|2022-05-09 14:59:30|287.38|284.98|286.36|283.96|287.47|285.07|286.36|283.96|0
1652108380000|2022-05-09 14:59:40|286.73|284.33|288.2|285.8|288.57|286.17|286.73|284.33|0
1652108390000|2022-05-09 14:59:50|288.38|285.98|288.75|286.35|288.75|286.35|288.38|285.98|0
1652108400000|2022-05-09 15:00:00|288.94|286.54|289.31|286.91|290.23|287.83|288.94|286.54|0
1652108410000|2022-05-09 15:00:10|288.94|286.54|290.23|287.83|290.41|288.01|288.94|286.54|0
1652108420000|2022-05-09 15:00:20|290.04|287.64|289.22|286.82|290.04|287.64|289.22|286.82|0
1652108430000|2022-05-09 15:00:30|289.86|287.46|287.83|285.43|289.86|287.46|287.83|285.43|0
1652108440000|2022-05-09 15:00:40|288.2|285.8|286.91|284.51|288.2|285.8|286.91|284.51|0
1652108450000|2022-05-09 15:00:50|287.1|284.7|286.55|284.15|287.1|284.7|286.55|284.15|0
1652108460000|2022-05-09 15:01:00|285.63|283.23|287.1|284.7|287.1|284.7|285.63|283.23|0
1652108470000|2022-05-09 15:01:10|287.46|285.06|287.46|285.06|287.46|285.06|287.1|284.7|0
1652108480000|2022-05-09 15:01:20|287.65|285.25|286.91|284.51|287.65|285.25|286.91|284.51|0
1652108490000|2022-05-09 15:01:30|287.1|284.7|286.18|283.78|287.1|284.7|285.63|283.23|0
1652108500000|2022-05-09 15:01:40|286|283.6|288.01|285.61|288.01|285.61|286|283.6|0
1652108510000|2022-05-09 15:01:50|287.93|285.53|287.83|285.43|288.2|285.8|287.83|285.43|0
1652108520000|2022-05-09 15:02:00|288.48|286.08|288.38|285.98|288.48|286.08|288.2|285.8|0
1652108530000|2022-05-09 15:02:10|288.75|286.35|288.75|286.35|288.75|286.35|288.75|286.35|0
1652108540000|2022-05-09 15:02:20|288.57|286.17|288.75|286.35|289.3|286.9|288.57|286.17|0
1652108550000|2022-05-09 15:02:30|289.3|286.9|289.3|286.9|289.3|286.9|288.75|286.35|0
1652108560000|2022-05-09 15:02:40|289.49|287.09|289.67|287.27|289.67|287.27|289.49|287.09|0
1652108570000|2022-05-09 15:02:50|289.86|287.46|290.23|287.83|290.23|287.83|289.86|287.46|0
1652108580000|2022-05-09 15:03:00|289.86|287.46|290.04|287.64|290.04|287.64|289.49|287.09|0
1652108590000|2022-05-09 15:03:10|290.14|287.74|289.86|287.46|290.14|287.74|289.86|287.46|0
1652108600000|2022-05-09 15:03:20|288.93|286.53|289.3|286.9|289.67|287.27|288.93|286.53|0
1652108610000|2022-05-09 15:03:30|289.12|286.72|287.74|285.34|289.12|286.72|287.65|285.25|0
1652108620000|2022-05-09 15:03:40|285.08|282.68|285.44|283.04|285.81|283.41|284.16|281.76|0
1652108630000|2022-05-09 15:03:50|285.29|282.89|286.85|284.45|286.85|284.45|285.29|282.89|0
1652108640000|2022-05-09 15:04:00|286.11|283.71|286.11|283.71|286.11|283.71|285.56|283.16|0
1652108650000|2022-05-09 15:04:10|285.93|283.53|285.93|283.53|286.3|283.9|285.93|283.53|0
1652108660000|2022-05-09 15:04:20|286.11|283.71|284.64|282.24|286.11|283.71|283.91|281.51|0
1652108670000|2022-05-09 15:04:30|285.81|283.41|285.54|283.14|285.99|283.59|285.54|283.14|0
1652108680000|2022-05-09 15:04:40|285.99|283.59|286.36|283.96|286.73|284.33|285.99|283.59|0
1652108690000|2022-05-09 15:04:50|285.81|283.41|286.54|284.14|286.54|284.14|285.63|283.23|0
1652108700000|2022-05-09 15:05:00|287.09|284.69|288.84|286.44|288.84|286.44|287.09|284.69|0
1652108710000|2022-05-09 15:05:10|289.12|286.72|290.78|288.38|290.78|288.38|289.12|286.72|0
1652108720000|2022-05-09 15:05:20|290.04|287.64|290.78|288.38|290.78|288.38|290.04|287.64|0
1652108730000|2022-05-09 15:05:30|291.15|288.75|291.15|288.75|291.15|288.75|291.15|288.75|0
1652108740000|2022-05-09 15:05:40|290.59|288.19|290.59|288.19|290.87|288.47|290.59|288.19|0
1652108750000|2022-05-09 15:05:50|290.78|288.38|290.78|288.38|290.78|288.38|290.59|288.19|0
1652108760000|2022-05-09 15:06:00|290.96|288.56|290.78|288.38|291.15|288.75|290.41|288.01|0
1652108770000|2022-05-09 15:06:10|290.96|288.56|290.41|288.01|291.15|288.75|290.41|288.01|0
1652108780000|2022-05-09 15:06:20|290.22|287.82|289.85|287.45|290.78|288.38|289.48|287.08|0
1652108790000|2022-05-09 15:06:30|291.06|288.66|291.52|289.12|291.52|289.12|290.78|288.38|0
1652108800000|2022-05-09 15:06:40|291.61|289.21|290.96|288.56|291.61|289.21|290.96|288.56|0
1652108810000|2022-05-09 15:06:50|290.59|288.19|291.33|288.93|291.33|288.93|290.59|288.19|0
1652108820000|2022-05-09 15:07:00|291.52|289.12|291.15|288.75|291.52|289.12|291.15|288.75|0
1652108830000|2022-05-09 15:07:10|290.41|288.01|289.85|287.45|290.87|288.47|289.85|287.45|0
1652108840000|2022-05-09 15:07:20|290.22|287.82|290.04|287.64|290.22|287.82|289.48|287.08|0
1652108850000|2022-05-09 15:07:30|290.13|287.73|289.3|286.9|290.13|287.73|289.11|286.71|0
1652108860000|2022-05-09 15:07:40|289.67|287.27|290.59|288.19|290.59|288.19|289.67|287.27|0
1652108870000|2022-05-09 15:07:50|290.22|287.82|289.67|287.27|290.22|287.82|289.3|286.9|0
1652108880000|2022-05-09 15:08:00|288.93|286.53|288.74|286.34|289.67|287.27|288.38|285.98|0
1652108890000|2022-05-09 15:08:10|289.3|286.9|290.59|288.19|290.59|288.19|289.3|286.9|0
1652108900000|2022-05-09 15:08:20|290.96|288.56|289.67|287.27|290.96|288.56|289.67|287.27|0
1652108910000|2022-05-09 15:08:30|289.85|287.45|289.3|286.9|289.85|287.45|289.11|286.71|0
1652108920000|2022-05-09 15:08:40|290.03|287.63|290.96|288.56|291.05|288.65|290.03|287.63|0
1652108930000|2022-05-09 15:08:50|290.4|288|289.85|287.45|290.77|288.37|289.85|287.45|0
1652108940000|2022-05-09 15:09:00|289.39|286.99|290.22|287.82|290.22|287.82|289.39|286.99|0
1652108950000|2022-05-09 15:09:10|289.21|286.81|290.03|287.63|290.03|287.63|289.21|286.81|0
1652108960000|2022-05-09 15:09:20|289.11|286.71|289.85|287.45|289.85|287.45|289.11|286.71|0
1652108970000|2022-05-09 15:09:30|289.48|287.08|289.3|286.9|289.48|287.08|288.56|286.16|0
1652108980000|2022-05-09 15:09:40|289.02|286.62|288.29|285.89|289.02|286.62|287.82|285.42|0
1652108990000|2022-05-09 15:09:50|287.55|285.15|287.27|284.87|287.55|285.15|287.27|284.87|0
1652109000000|2022-05-09 15:10:00|288.01|285.61|286.63|284.23|288.01|285.61|286.17|283.77|0
1652109010000|2022-05-09 15:10:10|286.35|283.95|284.52|282.12|286.35|283.95|284.52|282.12|0
1652109020000|2022-05-09 15:10:20|285.44|283.04|286.08|283.68|286.08|283.68|285.25|282.85|0
1652109030000|2022-05-09 15:10:30|286.35|283.95|285.62|283.22|286.54|284.14|285.62|283.22|0
1652109040000|2022-05-09 15:10:40|285.25|282.85|285.25|282.85|285.25|282.85|285.25|282.85|0
1652109050000|2022-05-09 15:10:50|284.07|281.67|284.7|282.3|284.7|282.3|284.07|281.67|0
1652109060000|2022-05-09 15:11:00|285.25|282.85|284.52|282.12|285.25|282.85|284.52|282.12|0
1652109070000|2022-05-09 15:11:10|283.79|281.39|285.25|282.85|285.25|282.85|283.79|281.39|0
1652109080000|2022-05-09 15:11:20|284.52|282.12|285.07|282.67|285.07|282.67|284.52|282.12|0
1652109090000|2022-05-09 15:11:30|284.8|282.4|284.7|282.3|285.07|282.67|284.7|282.3|0
1652109100000|2022-05-09 15:11:40|285.62|283.22|285.62|283.22|285.8|283.4|285.17|282.77|0
1652109110000|2022-05-09 15:11:50|285.44|283.04|284.98|282.58|285.44|283.04|284.98|282.58|0
1652109120000|2022-05-09 15:12:00|285.25|282.85|285.99|283.59|285.99|283.59|285.25|282.85|0
1652109130000|2022-05-09 15:12:10|285.9|283.5|286.17|283.77|286.54|284.14|285.9|283.5|0
1652109140000|2022-05-09 15:12:20|285.8|283.4|285.44|283.04|285.8|283.4|285.44|283.04|0
1652109150000|2022-05-09 15:12:30|284.89|282.49|283.7|281.3|284.98|282.58|283.7|281.3|0
1652109160000|2022-05-09 15:12:40|283.97|281.57|285.07|282.67|285.07|282.67|283.97|281.57|0
1652109170000|2022-05-09 15:12:50|285.16|282.76|285.62|283.22|285.62|283.22|285.16|282.76|0
1652109180000|2022-05-09 15:13:00|285.98|283.58|285.9|283.5|286.17|283.77|285.9|283.5|0
1652109190000|2022-05-09 15:13:10|286.17|283.77|287.18|284.78|287.18|284.78|285.98|283.58|0
1652109200000|2022-05-09 15:13:20|287.64|285.24|288.92|286.52|288.92|286.52|287.55|285.15|0
1652109210000|2022-05-09 15:13:30|289.48|287.08|289.11|286.71|289.48|287.08|288.74|286.34|0
1652109220000|2022-05-09 15:13:40|289.48|287.08|290.21|287.81|290.21|287.81|289.48|287.08|0
1652109230000|2022-05-09 15:13:50|290.4|288|290.95|288.55|290.95|288.55|290.03|287.63|0
1652109240000|2022-05-09 15:14:00|291.42|289.02|290.4|288|291.42|289.02|290.21|287.81|0
1652109250000|2022-05-09 15:14:10|290.77|288.37|288.83|286.43|290.77|288.37|288.83|286.43|0
1652109260000|2022-05-09 15:14:20|288.92|286.52|289.11|286.71|289.48|287.08|288.92|286.52|0
1652109270000|2022-05-09 15:14:30|288.92|286.52|289.66|287.26|289.76|287.36|288.92|286.52|0
1652109280000|2022-05-09 15:14:40|289.84|287.44|289.84|287.44|289.84|287.44|289.76|287.36|0
1652109290000|2022-05-09 15:14:50|290.03|287.63|288.92|286.52|290.03|287.63|288.83|286.43|0
1652109300000|2022-05-09 15:15:00|289.29|286.89|286.53|284.13|289.66|287.26|286.53|284.13|0
1652109310000|2022-05-09 15:15:10|286.72|284.32|286.72|284.32|287.45|285.05|286.72|284.32|0
1652109320000|2022-05-09 15:15:20|285.98|283.58|286.53|284.13|286.63|284.23|285.98|283.58|0
1652109330000|2022-05-09 15:15:30|286.72|284.32|286.35|283.95|286.72|284.32|286.35|283.95|0
1652109340000|2022-05-09 15:15:40|285.62|283.22|285.25|282.85|285.8|283.4|285.07|282.67|0
1652109350000|2022-05-09 15:15:50|285.07|282.67|286.26|283.86|286.26|283.86|285.07|282.67|0
1652109360000|2022-05-09 15:16:00|285.43|283.03|283.42|281.02|285.43|283.03|283.42|281.02|0
1652109370000|2022-05-09 15:16:10|283.6|281.2|283.24|280.84|283.6|281.2|283.24|280.84|0
1652109380000|2022-05-09 15:16:20|283.42|281.02|283.79|281.39|283.79|281.39|283.42|281.02|0
1652109390000|2022-05-09 15:16:30|283.7|281.3|284.52|282.12|284.52|282.12|283.6|281.2|0
1652109400000|2022-05-09 15:16:40|284.7|282.3|285.06|282.66|285.43|283.03|284.7|282.3|0
1652109410000|2022-05-09 15:16:50|284.7|282.3|285.8|283.4|285.8|283.4|284.7|282.3|0
1652109420000|2022-05-09 15:17:00|285.61|283.21|285.8|283.4|285.8|283.4|285.43|283.03|0
1652109430000|2022-05-09 15:17:10|286.35|283.95|286.35|283.95|286.53|284.13|286.16|283.76|0
1652109440000|2022-05-09 15:17:20|286.16|283.76|286.9|284.5|286.9|284.5|286.16|283.76|0
1652109450000|2022-05-09 15:17:30|287.08|284.68|286.81|284.41|287.45|285.05|286.71|284.31|0
1652109460000|2022-05-09 15:17:40|286.35|283.95|285.61|283.21|286.35|283.95|285.53|283.13|0
1652109470000|2022-05-09 15:17:50|285.8|283.4|286.53|284.13|286.9|284.5|285.8|283.4|0
1652109480000|2022-05-09 15:18:00|286.26|283.86|286.53|284.13|287.18|284.78|286.26|283.86|0
1652109490000|2022-05-09 15:18:10|287.45|285.05|287.63|285.23|287.63|285.23|287.26|284.86|0
1652109500000|2022-05-09 15:18:20|287.26|284.86|287.26|284.86|287.91|285.51|287.26|284.86|0
1652109510000|2022-05-09 15:18:30|287.45|285.05|286.9|284.5|287.45|285.05|286.9|284.5|0
1652109520000|2022-05-09 15:18:40|287.36|284.96|286.71|284.31|287.36|284.96|286.71|284.31|0
1652109530000|2022-05-09 15:18:50|286.53|284.13|286.71|284.31|286.9|284.5|286.35|283.95|0
1652109540000|2022-05-09 15:19:00|287.63|285.23|287.81|285.41|288.18|285.78|287.63|285.23|0
1652109550000|2022-05-09 15:19:10|287.17|284.77|286.9|284.5|287.17|284.77|286.53|284.13|0
1652109560000|2022-05-09 15:19:20|287.26|284.86|288.28|285.88|288.28|285.88|287.26|284.86|0
1652109570000|2022-05-09 15:19:30|288.83|286.43|288.18|285.78|288.83|286.43|288|285.6|0
1652109580000|2022-05-09 15:19:40|288.28|285.88|288.37|285.97|288.37|285.97|288.18|285.78|0
1652109590000|2022-05-09 15:19:50|288.46|286.06|287.45|285.05|288.46|286.06|287.26|284.86|0
1652109600000|2022-05-09 15:20:00|287.63|285.23|288.36|285.96|288.55|286.15|287.63|285.23|0
1652109610000|2022-05-09 15:20:10|288.46|286.06|288.55|286.15|288.73|286.33|288.36|285.96|0
1652109620000|2022-05-09 15:20:20|288.73|286.33|289.65|287.25|289.65|287.25|288.73|286.33|0
1652109630000|2022-05-09 15:20:30|289.84|287.44|289.65|287.25|289.84|287.44|289.65|287.25|0
1652109640000|2022-05-09 15:20:40|289.29|286.89|288.73|286.33|289.29|286.89|288.73|286.33|0
1652109650000|2022-05-09 15:20:50|289.29|286.89|288.92|286.52|289.29|286.89|288.83|286.43|0
1652109660000|2022-05-09 15:21:00|289.65|287.25|289.84|287.44|290.02|287.62|289.65|287.25|0
1652109670000|2022-05-09 15:21:10|289.47|287.07|289.28|286.88|289.47|287.07|288.83|286.43|0
1652109680000|2022-05-09 15:21:20|289.1|286.7|288.83|286.43|289.1|286.7|288.73|286.33|0
1652109690000|2022-05-09 15:21:30|288.92|286.52|289.56|287.16|289.84|287.44|288.92|286.52|0
1652109700000|2022-05-09 15:21:40|289.47|287.07|289.01|286.61|289.47|287.07|289.01|286.61|0
1652109710000|2022-05-09 15:21:50|289.28|286.88|289.84|287.44|289.84|287.44|289.2|286.8|0
1652109720000|2022-05-09 15:22:00|290.39|287.99|291.13|288.73|291.13|288.73|290.12|287.72|0
1652109730000|2022-05-09 15:22:10|291.32|288.92|290.95|288.55|291.32|288.92|290.95|288.55|0
1652109740000|2022-05-09 15:22:20|291.04|288.64|291.5|289.1|291.5|289.1|291.04|288.64|0
1652109750000|2022-05-09 15:22:30|291.69|289.29|291.31|288.91|291.69|289.29|291.13|288.73|0
1652109760000|2022-05-09 15:22:40|290.94|288.54|291.13|288.73|291.13|288.73|290.94|288.54|0
1652109770000|2022-05-09 15:22:50|290.76|288.36|290.58|288.18|290.94|288.54|290.39|287.99|0
1652109780000|2022-05-09 15:23:00|291.31|288.91|291.13|288.73|291.31|288.91|290.94|288.54|0
1652109790000|2022-05-09 15:23:10|291.31|288.91|291.5|289.1|291.5|289.1|290.94|288.54|0
1652109800000|2022-05-09 15:23:20|291.31|288.91|291.13|288.73|291.31|288.91|290.94|288.54|0
1652109810000|2022-05-09 15:23:30|290.86|288.46|291.87|289.47|291.87|289.47|290.86|288.46|0
1652109820000|2022-05-09 15:23:40|292.8|290.4|292.24|289.84|293.17|290.77|292.24|289.84|0
1652109830000|2022-05-09 15:23:50|291.41|289.01|292.42|290.02|292.42|290.02|291.41|289.01|0
1652109840000|2022-05-09 15:24:00|292.61|290.21|291.87|289.47|292.61|290.21|291.87|289.47|0
1652109850000|2022-05-09 15:24:10|292.05|289.65|291.31|288.91|292.05|289.65|291.31|288.91|0
1652109860000|2022-05-09 15:24:20|291.5|289.1|292.42|290.02|292.42|290.02|291.5|289.1|0
1652109870000|2022-05-09 15:24:30|292.61|290.21|292.24|289.84|292.61|290.21|291.87|289.47|0
1652109880000|2022-05-09 15:24:40|291.78|289.38|290.76|288.36|291.78|289.38|290.76|288.36|0
1652109890000|2022-05-09 15:24:50|291.31|288.91|291.68|289.28|291.68|289.28|291.13|288.73|0
1652109900000|2022-05-09 15:25:00|292.05|289.65|292.79|290.39|293.35|290.95|292.05|289.65|0
1652109910000|2022-05-09 15:25:10|292.24|289.84|292.42|290.02|292.42|290.02|291.5|289.1|0
1652109920000|2022-05-09 15:25:20|292.24|289.84|291.96|289.56|292.24|289.84|291.96|289.56|0
1652109930000|2022-05-09 15:25:30|292.79|290.39|293.17|290.77|293.17|290.77|292.61|290.21|0
1652109940000|2022-05-09 15:25:40|292.98|290.58|293.72|291.32|293.72|291.32|292.98|290.58|0
1652109950000|2022-05-09 15:25:50|293.45|291.05|292.79|290.39|293.45|291.05|292.79|290.39|0
1652109960000|2022-05-09 15:26:00|293.26|290.86|294.09|291.69|294.28|291.88|293.26|290.86|0
1652109970000|2022-05-09 15:26:10|294.28|291.88|294.47|292.07|294.47|292.07|294.28|291.88|0
1652109980000|2022-05-09 15:26:20|294.93|292.53|294.65|292.25|295.02|292.62|294.65|292.25|0
1652109990000|2022-05-09 15:26:30|294.84|292.44|294.09|291.69|295.02|292.62|294.09|291.69|0
1652110000000|2022-05-09 15:26:40|294.56|292.16|294.38|291.98|294.56|292.16|294.28|291.88|0
1652110010000|2022-05-09 15:26:50|294.09|291.69|292.98|290.58|294.09|291.69|292.98|290.58|0
1652110020000|2022-05-09 15:27:00|293.54|291.14|292.61|290.21|293.72|291.32|292.61|290.21|0
1652110030000|2022-05-09 15:27:10|292.79|290.39|293.35|290.95|293.35|290.95|292.79|290.39|0
1652110040000|2022-05-09 15:27:20|293.53|291.13|293.53|291.13|293.53|291.13|293.16|290.76|0
1652110050000|2022-05-09 15:27:30|292.79|290.39|293.35|290.95|293.35|290.95|292.79|290.39|0
1652110060000|2022-05-09 15:27:40|293.53|291.13|293.91|291.51|294.09|291.69|293.53|291.13|0
1652110070000|2022-05-09 15:27:50|294.28|291.88|294.09|291.69|294.28|291.88|294.09|291.69|0
1652110080000|2022-05-09 15:28:00|294.84|292.44|295.21|292.81|295.21|292.81|294.65|292.25|0
1652110090000|2022-05-09 15:28:10|295.02|292.62|295.39|292.99|295.39|292.99|295.02|292.62|0
1652110100000|2022-05-09 15:28:20|295.77|293.37|293.53|291.13|295.77|293.37|293.53|291.13|0
1652110110000|2022-05-09 15:28:30|293.91|291.51|292.79|290.39|293.91|291.51|292.79|290.39|0
1652110120000|2022-05-09 15:28:40|292.89|290.49|293.44|291.04|293.44|291.04|292.89|290.49|0
1652110130000|2022-05-09 15:28:50|292.79|290.39|292.05|289.65|292.79|290.39|291.86|289.46|0
1652110140000|2022-05-09 15:29:00|291.86|289.46|291.86|289.46|291.86|289.46|291.68|289.28|0
1652110150000|2022-05-09 15:29:10|292.05|289.65|293.9|291.5|293.9|291.5|292.05|289.65|0
1652110160000|2022-05-09 15:29:20|293.72|291.32|293.53|291.13|293.9|291.5|293.53|291.13|0
1652110170000|2022-05-09 15:29:30|293.35|290.95|294.46|292.06|294.46|292.06|293.35|290.95|0
1652110180000|2022-05-09 15:29:40|294.09|291.69|295.02|292.62|295.02|292.62|294.09|291.69|0
1652110190000|2022-05-09 15:29:50|294.65|292.25|294.83|292.43|295.02|292.62|294.65|292.25|0
1652110200000|2022-05-09 15:30:00|295.02|292.62|294.65|292.25|295.02|292.62|294.65|292.25|0
1652110210000|2022-05-09 15:30:10|295.02|292.62|295.58|293.18|295.58|293.18|295.02|292.62|0
1652110220000|2022-05-09 15:30:20|295.77|293.37|297.07|294.67|297.07|294.67|295.77|293.37|0
1652110230000|2022-05-09 15:30:30|297.17|294.77|297.26|294.86|297.26|294.86|297.17|294.77|0
1652110240000|2022-05-09 15:30:40|296.88|294.48|297.45|295.05|297.45|295.05|296.88|294.48|0
1652110250000|2022-05-09 15:30:50|297.26|294.86|297.73|295.33|297.73|295.33|297.07|294.67|0
1652110260000|2022-05-09 15:31:00|297.63|295.23|297.44|295.04|298.01|295.61|297.44|295.04|0
1652110270000|2022-05-09 15:31:10|297.26|294.86|297.07|294.67|297.26|294.86|297.07|294.67|0
1652110280000|2022-05-09 15:31:20|297.35|294.95|297.07|294.67|297.35|294.95|297.07|294.67|0
1652110290000|2022-05-09 15:31:30|296.88|294.48|297.82|295.42|297.82|295.42|296.88|294.48|0
1652110300000|2022-05-09 15:31:40|297.63|295.23|297.6|295.2|297.63|295.23|296.16|293.76|0
1652110310000|2022-05-09 15:31:50|297.78|295.38|298.2|295.8|298.3|295.9|297.78|295.38|0
1652110320000|2022-05-09 15:32:00|298.39|295.99|299.51|297.11|299.51|297.11|298.39|295.99|0
1652110330000|2022-05-09 15:32:10|299.22|296.82|299.22|296.82|299.6|297.2|299.22|296.82|0
1652110340000|2022-05-09 15:32:20|298.85|296.45|299.04|296.64|299.22|296.82|298.85|296.45|0
1652110350000|2022-05-09 15:32:30|299.6|297.2|299.97|297.57|299.97|297.57|299.6|297.2|0
1652110360000|2022-05-09 15:32:40|300.16|297.76|300.72|298.32|300.72|298.32|300.16|297.76|0
1652110370000|2022-05-09 15:32:50|300.9|298.5|299.78|297.38|300.9|298.5|299.41|297.01|0
1652110380000|2022-05-09 15:33:00|300.34|297.94|301.84|299.44|302.03|299.63|300.34|297.94|0
1652110390000|2022-05-09 15:33:10|301.65|299.25|300.53|298.13|301.65|299.25|300.53|298.13|0
1652110400000|2022-05-09 15:33:20|299.6|297.2|298.48|296.08|299.6|297.2|298.48|296.08|0
1652110410000|2022-05-09 15:33:30|297.92|295.52|297.73|295.33|298.29|295.89|297.55|295.15|0
1652110420000|2022-05-09 15:33:40|297.92|295.52|297.55|295.15|298.29|295.89|297.55|295.15|0
1652110430000|2022-05-09 15:33:50|296.8|294.4|297.17|294.77|297.17|294.77|296.8|294.4|0
1652110440000|2022-05-09 15:34:00|296.8|294.4|296.43|294.03|296.99|294.59|296.43|294.03|0
1652110450000|2022-05-09 15:34:10|296.06|293.66|295.5|293.1|296.06|293.66|295.13|292.73|0
1652110460000|2022-05-09 15:34:20|295.88|293.48|294.95|292.55|295.88|293.48|294.95|292.55|0
1652110470000|2022-05-09 15:34:30|295.32|292.92|294.58|292.18|295.69|293.29|294.58|292.18|0
1652110480000|2022-05-09 15:34:40|294.39|291.99|294.02|291.62|294.76|292.36|294.02|291.62|0
1652110490000|2022-05-09 15:34:50|294.21|291.81|294.76|292.36|294.95|292.55|294.21|291.81|0
1652110500000|2022-05-09 15:35:00|294.58|292.18|292.36|289.96|294.58|292.18|292.36|289.96|0
1652110510000|2022-05-09 15:35:10|293.47|291.07|292.73|290.33|293.47|291.07|292.73|290.33|0
1652110520000|2022-05-09 15:35:20|292.91|290.51|293.65|291.25|293.65|291.25|292.91|290.51|0
1652110530000|2022-05-09 15:35:30|294.21|291.81|292.91|290.51|294.21|291.81|292.91|290.51|0
1652110540000|2022-05-09 15:35:40|292.55|290.15|293.56|291.16|293.56|291.16|292.36|289.96|0
1652110550000|2022-05-09 15:35:50|293.65|291.25|294.58|292.18|294.95|292.55|293.65|291.25|0
1652110560000|2022-05-09 15:36:00|294.76|292.36|294.76|292.36|294.76|292.36|294.58|292.18|0
1652110570000|2022-05-09 15:36:10|294.58|292.18|293.38|290.98|294.58|292.18|293.28|290.88|0
1652110580000|2022-05-09 15:36:20|293.28|290.88|294.02|291.62|294.21|291.81|293.28|290.88|0
1652110590000|2022-05-09 15:36:30|293.84|291.44|293.84|291.44|293.84|291.44|293.65|291.25|0
1652110600000|2022-05-09 15:36:40|294.02|291.62|294.39|291.99|294.39|291.99|293.65|291.25|0
1652110610000|2022-05-09 15:36:50|294.58|292.18|294.95|292.55|294.95|292.55|294.58|292.18|0
1652110620000|2022-05-09 15:37:00|295.13|292.73|294.39|291.99|295.13|292.73|294.39|291.99|0
1652110630000|2022-05-09 15:37:10|294.76|292.36|294.76|292.36|294.76|292.36|294.39|291.99|0
1652110640000|2022-05-09 15:37:20|294.58|292.18|294.95|292.55|295.13|292.73|294.58|292.18|0
1652110650000|2022-05-09 15:37:30|295.32|292.92|295.87|293.47|296.06|293.66|295.32|292.92|0
1652110660000|2022-05-09 15:37:40|294.95|292.55|295.32|292.92|295.32|292.92|294.86|292.46|0
1652110670000|2022-05-09 15:37:50|294.76|292.36|294.95|292.55|294.95|292.55|294.67|292.27|0
1652110680000|2022-05-09 15:38:00|294.94|292.54|294.3|291.9|294.94|292.54|294.2|291.8|0
1652110690000|2022-05-09 15:38:10|293.84|291.44|292.91|290.51|293.84|291.44|292.91|290.51|0
1652110700000|2022-05-09 15:38:20|293.28|290.88|292.36|289.96|293.28|290.88|292.36|289.96|0
1652110710000|2022-05-09 15:38:30|292.17|289.77|291.25|288.85|292.17|289.77|291.25|288.85|0
1652110720000|2022-05-09 15:38:40|291.81|289.41|291.44|289.04|291.99|289.59|291.44|289.04|0
1652110730000|2022-05-09 15:38:50|291.07|288.67|289.6|287.2|291.07|288.67|289.6|287.2|0
1652110740000|2022-05-09 15:39:00|289.23|286.83|289.78|287.38|289.97|287.57|289.23|286.83|0
1652110750000|2022-05-09 15:39:10|289.23|286.83|288.32|285.92|289.23|286.83|288.13|285.73|0
1652110760000|2022-05-09 15:39:20|286.86|284.46|287.22|284.82|287.22|284.82|286.86|284.46|0
1652110770000|2022-05-09 15:39:30|287.59|285.19|286.13|283.73|287.59|285.19|286.13|283.73|0
1652110780000|2022-05-09 15:39:40|286.67|284.27|286.67|284.27|287.04|284.64|286.67|284.27|0
1652110790000|2022-05-09 15:39:50|286.31|283.91|286.67|284.27|287.04|284.64|286.31|283.91|0
1652110800000|2022-05-09 15:40:00|285.58|283.18|285.94|283.54|286.31|283.91|285.58|283.18|0
1652110810000|2022-05-09 15:40:10|286.12|283.72|285.76|283.36|286.49|284.09|285.76|283.36|0
1652110820000|2022-05-09 15:40:20|286.49|284.09|287.22|284.82|287.22|284.82|286.49|284.09|0
1652110830000|2022-05-09 15:40:30|287.77|285.37|288.13|285.73|288.32|285.92|287.77|285.37|0
1652110840000|2022-05-09 15:40:40|288.68|286.28|288.78|286.38|288.96|286.56|288.5|286.1|0
1652110850000|2022-05-09 15:40:50|289.05|286.65|288.5|286.1|289.41|287.01|288.5|286.1|0
1652110860000|2022-05-09 15:41:00|288.32|285.92|288.5|286.1|288.86|286.46|288.32|285.92|0
1652110870000|2022-05-09 15:41:10|288.32|285.92|288.32|285.92|288.68|286.28|288.32|285.92|0
1652110880000|2022-05-09 15:41:20|288.78|286.38|286.67|284.27|288.78|286.38|286.67|284.27|0
1652110890000|2022-05-09 15:41:30|287.22|284.82|285.94|283.54|287.22|284.82|285.76|283.36|0
1652110900000|2022-05-09 15:41:40|285.76|283.36|284.67|282.27|285.76|283.36|284.67|282.27|0
1652110920000|2022-05-09 15:42:00|284.48|282.08|284.85|282.45|284.85|282.45|284.48|282.08|0
1652110930000|2022-05-09 15:42:10|284.58|282.18|285.03|282.63|285.03|282.63|284.48|282.08|0
1652110940000|2022-05-09 15:42:20|284.85|282.45|285.21|282.81|285.21|282.81|284.67|282.27|0
1652110950000|2022-05-09 15:42:30|285.94|283.54|284.67|282.27|285.94|283.54|284.67|282.27|0
1652110960000|2022-05-09 15:42:40|284.85|282.45|284.67|282.27|284.85|282.45|284.67|282.27|0
1652110970000|2022-05-09 15:42:50|284.48|282.08|283.39|280.99|284.48|282.08|283.39|280.99|0
1652110980000|2022-05-09 15:43:00|283.76|281.36|284.67|282.27|284.85|282.45|283.76|281.36|0
1652110990000|2022-05-09 15:43:10|283.58|281.18|281.68|279.28|283.58|281.18|281.58|279.18|0
1652111000000|2022-05-09 15:43:20|282.31|279.91|282.13|279.73|282.67|280.27|282.13|279.73|0
1652111010000|2022-05-09 15:43:30|282.31|279.91|283.03|280.63|283.03|280.63|282.31|279.91|0
1652111020000|2022-05-09 15:43:40|283.21|280.81|283.58|281.18|283.76|281.36|283.21|280.81|0
1652111030000|2022-05-09 15:43:50|283.76|281.36|283.76|281.36|283.76|281.36|283.21|280.81|0
1652111040000|2022-05-09 15:44:00|285.85|283.45|285.85|283.45|285.85|283.45|285.67|283.27|0
1652111050000|2022-05-09 15:44:10|286.3|283.9|286.49|284.09|286.49|284.09|285.94|283.54|0
1652111060000|2022-05-09 15:44:20|286.67|284.27|286.3|283.9|286.85|284.45|286.3|283.9|0
1652111070000|2022-05-09 15:44:30|286.49|284.09|286.67|284.27|286.67|284.27|286.49|284.09|0
1652111080000|2022-05-09 15:44:40|285.39|282.99|285.57|283.17|285.94|283.54|285.39|282.99|0
1652111090000|2022-05-09 15:44:50|285.76|283.36|285.76|283.36|286.12|283.72|285.76|283.36|0
1652111100000|2022-05-09 15:45:00|286.3|283.9|285.94|283.54|286.48|284.08|285.94|283.54|0
1652111110000|2022-05-09 15:45:10|286.3|283.9|286.85|284.45|286.85|284.45|286.3|283.9|0
1652111120000|2022-05-09 15:45:20|287.03|284.63|287.76|285.36|287.76|285.36|287.03|284.63|0
1652111130000|2022-05-09 15:45:30|287.58|285.18|286.85|284.45|287.58|285.18|286.85|284.45|0
1652111140000|2022-05-09 15:45:40|286.76|284.36|286.12|283.72|286.76|284.36|286.12|283.72|0
1652111150000|2022-05-09 15:45:50|286.67|284.27|286.12|283.72|286.67|284.27|286.12|283.72|0
1652111160000|2022-05-09 15:46:00|283.94|281.54|284.37|281.97|284.37|281.97|282.92|280.52|0
1652111170000|2022-05-09 15:46:10|285.1|282.7|284.56|282.16|285.1|282.7|284.56|282.16|0
1652111180000|2022-05-09 15:46:20|284.74|282.34|284.19|281.79|284.92|282.52|284.19|281.79|0
1652111190000|2022-05-09 15:46:30|284.37|281.97|284.29|281.89|284.74|282.34|284.29|281.89|0
1652111200000|2022-05-09 15:46:40|284.92|282.52|285.65|283.25|285.65|283.25|284.92|282.52|0
1652111210000|2022-05-09 15:46:50|284.92|282.52|283.46|281.06|284.92|282.52|283.46|281.06|0
1652111220000|2022-05-09 15:47:00|283.83|281.43|283.64|281.24|283.83|281.43|282.19|279.79|0
1652111230000|2022-05-09 15:47:10|284.01|281.61|284.74|282.34|284.74|282.34|283.92|281.52|0
1652111240000|2022-05-09 15:47:20|285.65|283.25|286.01|283.61|286.01|283.61|285.65|283.25|0
1652111250000|2022-05-09 15:47:30|285.74|283.34|284.83|282.43|285.74|283.34|284.74|282.34|0
1652111260000|2022-05-09 15:47:40|284.55|282.15|284.37|281.97|285.01|282.61|284.37|281.97|0
1652111270000|2022-05-09 15:47:50|284.92|282.52|285.28|282.88|285.28|282.88|284.92|282.52|0
1652111280000|2022-05-09 15:48:00|285.83|283.43|285.28|282.88|285.83|283.43|285.28|282.88|0
1652111290000|2022-05-09 15:48:10|284.37|281.97|285.2|282.8|285.2|282.8|284.37|281.97|0
1652111300000|2022-05-09 15:48:20|285.1|282.7|284.37|281.97|285.28|282.88|284.37|281.97|0
1652111310000|2022-05-09 15:48:30|283.28|280.88|284.19|281.79|284.19|281.79|283.28|280.88|0
1652111320000|2022-05-09 15:48:40|285.1|282.7|285.28|282.88|285.28|282.88|285.1|282.7|0
1652111330000|2022-05-09 15:48:50|285.46|283.06|285.74|283.34|285.74|283.34|285.1|282.7|0
1652111340000|2022-05-09 15:49:00|286.38|283.98|286.2|283.8|286.38|283.98|286.11|283.71|0
1652111350000|2022-05-09 15:49:10|286.56|284.16|287.11|284.71|287.11|284.71|286.56|284.16|0
1652111360000|2022-05-09 15:49:20|286.93|284.53|286.93|284.53|287.11|284.71|286.93|284.53|0
1652111370000|2022-05-09 15:49:30|287.48|285.08|287.39|284.99|287.48|285.08|287.39|284.99|0
1652111380000|2022-05-09 15:49:40|287.48|285.08|287.11|284.71|287.48|285.08|286.74|284.34|0
1652111390000|2022-05-09 15:49:50|286.38|283.98|286.38|283.98|286.56|284.16|285.92|283.52|0
1652111400000|2022-05-09 15:50:00|286.19|283.79|284.28|281.88|286.19|283.79|284.19|281.79|0
1652111410000|2022-05-09 15:50:10|285.28|282.88|286.11|283.71|286.11|283.71|285.28|282.88|0
1652111420000|2022-05-09 15:50:20|286.19|283.79|284.55|282.15|286.19|283.79|284.55|282.15|0
1652111430000|2022-05-09 15:50:30|284.92|282.52|284.37|281.97|284.92|282.52|284.37|281.97|0
1652111440000|2022-05-09 15:50:40|284.55|282.15|282.55|280.15|284.55|282.15|282.55|280.15|0
1652111450000|2022-05-09 15:50:50|281.28|278.88|280.92|278.52|281.28|278.88|280.74|278.34|0
1652111460000|2022-05-09 15:51:00|280.74|278.34|280.01|277.61|280.74|278.34|280.01|277.61|0
1652111470000|2022-05-09 15:51:10|280.37|277.97|280.19|277.79|280.37|277.97|280.01|277.61|0
1652111480000|2022-05-09 15:51:20|280.11|277.71|280.19|277.79|280.19|277.79|279.83|277.43|0
1652111490000|2022-05-09 15:51:30|280.37|277.97|280.01|277.61|280.37|277.97|280.01|277.61|0
1652111500000|2022-05-09 15:51:40|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1652111510000|2022-05-09 15:51:50|280.01|277.61|280.19|277.79|280.55|278.15|280.01|277.61|0
1652111520000|2022-05-09 15:52:00|281.28|278.88|282.91|280.51|282.91|280.51|281.28|278.88|0
1652111530000|2022-05-09 15:52:10|281.28|278.88|281.19|278.79|281.28|278.88|281.19|278.79|0
1652111540000|2022-05-09 15:52:20|281.46|279.06|280.37|277.97|281.46|279.06|280.37|277.97|0
1652111550000|2022-05-09 15:52:30|280.19|277.79|279.83|277.43|280.19|277.79|279.83|277.43|0
1652111560000|2022-05-09 15:52:40|280.01|277.61|280.37|277.97|280.37|277.97|280.01|277.61|0
1652111570000|2022-05-09 15:52:50|280.01|277.61|280.19|277.79|280.37|277.97|280.01|277.61|0
1652111580000|2022-05-09 15:53:00|280.37|277.97|280.55|278.15|280.55|278.15|280.01|277.61|0
1652111590000|2022-05-09 15:53:10|280.01|277.61|280.37|277.97|280.65|278.25|280.01|277.61|0
1652111600000|2022-05-09 15:53:20|280.19|277.79|280.91|278.51|281.1|278.7|280.19|277.79|0
1652111610000|2022-05-09 15:53:30|280.83|278.43|281.28|278.88|281.28|278.88|280.73|278.33|0
1652111620000|2022-05-09 15:53:40|281.09|278.69|281.82|279.42|282.55|280.15|281.09|278.69|0
1652111630000|2022-05-09 15:53:50|282.18|279.78|283.27|280.87|283.27|280.87|282.18|279.78|0
1652111640000|2022-05-09 15:54:00|283.09|280.69|282.91|280.51|283.27|280.87|282.36|279.96|0
1652111650000|2022-05-09 15:54:10|283.37|280.97|281.82|279.42|283.37|280.97|281.82|279.42|0
1652111660000|2022-05-09 15:54:20|282.55|280.15|282|279.6|282.55|280.15|281.55|279.15|0
1652111670000|2022-05-09 15:54:30|280.73|278.33|281.28|278.88|281.28|278.88|280.46|278.06|0
1652111680000|2022-05-09 15:54:40|281.09|278.69|280.91|278.51|281.09|278.69|280.28|277.88|0
1652111690000|2022-05-09 15:54:50|280.73|278.33|280.91|278.51|280.91|278.51|280.73|278.33|0
1652111700000|2022-05-09 15:55:00|280.37|277.97|282.91|280.51|282.91|280.51|280.37|277.97|0
1652111710000|2022-05-09 15:55:10|283.27|280.87|282.73|280.33|283.27|280.87|282.36|279.96|0
1652111720000|2022-05-09 15:55:20|282.54|280.14|282.36|279.96|282.54|280.14|282|279.6|0
1652111730000|2022-05-09 15:55:30|282.46|280.06|281.64|279.24|283.37|280.97|281.64|279.24|0
1652111740000|2022-05-09 15:55:40|281.82|279.42|281.64|279.24|282|279.6|281.64|279.24|0
1652111750000|2022-05-09 15:55:50|281.46|279.06|280.55|278.15|281.46|279.06|280.55|278.15|0
1652111760000|2022-05-09 15:56:00|280.01|277.61|280.01|277.61|280.01|277.61|279.83|277.43|0
1652111770000|2022-05-09 15:56:10|280.1|277.7|279.83|277.43|280.1|277.7|279.83|277.43|0
1652111780000|2022-05-09 15:56:20|280.19|277.79|279.83|277.43|280.19|277.79|279.83|277.43|0
1652111800000|2022-05-09 15:56:40|280.01|277.61|280.55|278.15|280.55|278.15|280.01|277.61|0
1652111810000|2022-05-09 15:56:50|280.01|277.61|279.82|277.42|280.37|277.97|279.82|277.42|0
1652111820000|2022-05-09 15:57:00|280.01|277.61|281.09|278.69|281.09|278.69|280.01|277.61|0
1652111830000|2022-05-09 15:57:10|281.45|279.05|282.18|279.78|282.18|279.78|281.45|279.05|0
1652111840000|2022-05-09 15:57:20|282|279.6|282.27|279.87|282.27|279.87|281.82|279.42|0
1652111850000|2022-05-09 15:57:30|281.63|279.23|280.91|278.51|281.63|279.23|280.91|278.51|0
1652111860000|2022-05-09 15:57:40|280.28|277.88|280.19|277.79|280.28|277.88|280.19|277.79|0
1652111870000|2022-05-09 15:57:50|280|277.6|279.82|277.42|280|277.6|279.82|277.42|0
1652111880000|2022-05-09 15:58:00|278.38|275.98|278.38|275.98|278.74|276.34|278.38|275.98|0
1652111890000|2022-05-09 15:58:10|278.74|276.34|279.1|276.7|279.1|276.7|278.74|276.34|0
1652111900000|2022-05-09 15:58:20|279.28|276.88|280|277.6|280|277.6|279.19|276.79|0
1652111910000|2022-05-09 15:58:30|281.09|278.69|281.55|279.15|281.55|279.15|280.55|278.15|0
1652111920000|2022-05-09 15:58:40|281.81|279.41|283.27|280.87|283.45|281.05|281.81|279.41|0
1652111930000|2022-05-09 15:58:50|283.09|280.69|284|281.6|284|281.6|282.72|280.32|0
1652111940000|2022-05-09 15:59:00|284.36|281.96|284.36|281.96|284.72|282.32|284.36|281.96|0
1652111950000|2022-05-09 15:59:10|284|281.6|283.45|281.05|284|281.6|283.45|281.05|0
1652111960000|2022-05-09 15:59:20|283.81|281.41|282.82|280.42|283.81|281.41|282.82|280.42|0
1652111970000|2022-05-09 15:59:30|283|280.6|283.45|281.05|283.45|281.05|282.9|280.5|0
1652111980000|2022-05-09 15:59:40|283.27|280.87|282.72|280.32|283.27|280.87|282.72|280.32|0
1652111990000|2022-05-09 15:59:50|282.54|280.14|282.72|280.32|282.72|280.32|282.45|280.05|0
1652112000000|2022-05-09 16:00:00|282.54|280.14|282.9|280.5|283.08|280.68|282.54|280.14|0
1652112010000|2022-05-09 16:00:10|283.45|281.05|283.81|281.41|283.99|281.59|283.45|281.05|0
1652112020000|2022-05-09 16:00:20|283.54|281.14|284.36|281.96|284.54|282.14|283.54|281.14|0
1652112030000|2022-05-09 16:00:30|283.81|281.41|284.18|281.78|284.18|281.78|283.81|281.41|0
1652112040000|2022-05-09 16:00:40|284.36|281.96|284.36|281.96|284.72|282.32|284.36|281.96|0
1652112050000|2022-05-09 16:00:50|284.18|281.78|286|283.6|286.28|283.88|284.18|281.78|0
1652112060000|2022-05-09 16:01:00|286.37|283.97|286.64|284.24|286.64|284.24|286.18|283.78|0
1652112070000|2022-05-09 16:01:10|287.1|284.7|287.46|285.06|288.01|285.61|287.1|284.7|0
1652112080000|2022-05-09 16:01:20|287.65|285.25|287.83|285.43|287.83|285.43|287.28|284.88|0
1652112090000|2022-05-09 16:01:30|287.46|285.06|287.46|285.06|287.65|285.25|287.28|284.88|0
1652112100000|2022-05-09 16:01:40|287.83|285.43|288.01|285.61|288.01|285.61|287.65|285.25|0
1652112110000|2022-05-09 16:01:50|288.2|285.8|288.56|286.16|288.93|286.53|288.2|285.8|0
1652112120000|2022-05-09 16:02:00|288.38|285.98|290.04|287.64|290.04|287.64|288.38|285.98|0
1652112130000|2022-05-09 16:02:10|289.85|287.45|290.04|287.64|290.04|287.64|289.85|287.45|0
1652112140000|2022-05-09 16:02:20|289.67|287.27|289.19|286.79|290.48|288.08|289.19|286.79|0
1652112150000|2022-05-09 16:02:30|287.32|284.92|286.77|284.37|287.32|284.92|286.4|284|0
1652112160000|2022-05-09 16:02:40|287.5|285.1|287.69|285.29|287.69|285.29|287.23|284.83|0
1652112170000|2022-05-09 16:02:50|288.24|285.84|289.9|287.5|289.9|287.5|288.05|285.65|0
1652112180000|2022-05-09 16:03:00|288.46|286.06|288.91|286.51|288.91|286.51|287.62|285.22|0
1652112190000|2022-05-09 16:03:10|288.73|286.33|289.01|286.61|289.01|286.61|288.73|286.33|0
1652112200000|2022-05-09 16:03:20|288.91|286.51|289.1|286.7|289.1|286.7|288.73|286.33|0
1652112210000|2022-05-09 16:03:30|288.91|286.51|289.47|287.07|289.47|287.07|288.91|286.51|0
1652112220000|2022-05-09 16:03:40|289.28|286.88|290.02|287.62|290.02|287.62|289.28|286.88|0
1652112230000|2022-05-09 16:03:50|289.65|287.25|290.3|287.9|290.3|287.9|289.65|287.25|0
1652112240000|2022-05-09 16:04:00|290.21|287.81|289.65|287.25|290.39|287.99|289.65|287.25|0
1652112250000|2022-05-09 16:04:10|289.28|286.88|289.65|287.25|289.65|287.25|289.28|286.88|0
1652112260000|2022-05-09 16:04:20|289.84|287.44|289.47|287.07|289.84|287.44|289.47|287.07|0
1652112270000|2022-05-09 16:04:30|289.01|286.61|288.73|286.33|289.28|286.88|288.73|286.33|0
1652112280000|2022-05-09 16:04:40|288.91|286.51|289.47|287.07|289.47|287.07|288.91|286.51|0
1652112290000|2022-05-09 16:04:50|289.65|287.25|289.01|286.61|289.65|287.25|288.91|286.51|0
1652112300000|2022-05-09 16:05:00|289.1|286.7|289.28|286.88|289.28|286.88|288.73|286.33|0
1652112310000|2022-05-09 16:05:10|289.38|286.98|288.73|286.33|289.47|287.07|288.73|286.33|0
1652112320000|2022-05-09 16:05:20|288.91|286.51|289.28|286.88|289.28|286.88|288.91|286.51|0
1652112330000|2022-05-09 16:05:30|288.91|286.51|288.73|286.33|289.28|286.88|288.73|286.33|0
1652112340000|2022-05-09 16:05:40|287.25|284.85|285.97|283.57|287.25|284.85|285.05|282.65|0
1652112350000|2022-05-09 16:05:50|285.6|283.2|287.07|284.67|287.07|284.67|285.6|283.2|0
1652112360000|2022-05-09 16:06:00|287.44|285.04|287.99|285.59|288.09|285.69|287.44|285.04|0
1652112370000|2022-05-09 16:06:10|287.16|284.76|285.33|282.93|287.16|284.76|285.33|282.93|0
1652112380000|2022-05-09 16:06:20|285.51|283.11|285.78|283.38|286.15|283.75|285.51|283.11|0
1652112390000|2022-05-09 16:06:30|285.42|283.02|284.32|281.92|285.42|283.02|283.58|281.18|0
1652112400000|2022-05-09 16:06:40|284.13|281.73|281.21|278.81|284.13|281.73|281.21|278.81|0
1652112410000|2022-05-09 16:06:50|281.67|279.27|279.21|276.81|281.67|279.27|279.21|276.81|0
1652112420000|2022-05-09 16:07:00|278.13|275.73|277.95|275.55|278.13|275.73|277.95|275.55|0
1652112430000|2022-05-09 16:07:10|277.68|275.28|277.58|275.18|277.95|275.55|277.4|275|0
1652112440000|2022-05-09 16:07:20|277.4|275|277.4|275|277.77|275.37|277.4|275|0
1652112450000|2022-05-09 16:07:30|275.24|272.84|275.78|273.38|276.14|273.74|275.24|272.84|0
1652112460000|2022-05-09 16:07:40|276.32|273.92|274.7|272.3|276.32|273.92|274.7|272.3|0
1652112470000|2022-05-09 16:07:50|273.8|271.4|273.98|271.58|274.16|271.76|273.8|271.4|0
1652112480000|2022-05-09 16:08:00|273.44|271.04|273.26|270.86|273.44|271.04|272.73|270.33|0
1652112490000|2022-05-09 16:08:10|273.08|270.68|273.26|270.86|273.26|270.86|273.08|270.68|0
1652112500000|2022-05-09 16:08:20|273.98|271.58|274.7|272.3|274.88|272.48|273.98|271.58|0
1652112510000|2022-05-09 16:08:30|275.24|272.84|275.06|272.66|275.24|272.84|274.7|272.3|0
1652112520000|2022-05-09 16:08:40|274.79|272.39|275.42|273.02|275.6|273.2|274.79|272.39|0
1652112530000|2022-05-09 16:08:50|274.52|272.12|275.42|273.02|275.6|273.2|274.52|272.12|0
1652112540000|2022-05-09 16:09:00|275.6|273.2|275.6|273.2|275.96|273.56|275.6|273.2|0
1652112550000|2022-05-09 16:09:10|275.06|272.66|275.96|273.56|275.96|273.56|275.06|272.66|0
1652112560000|2022-05-09 16:09:20|275.78|273.38|274.88|272.48|275.78|273.38|274.88|272.48|0
1652112570000|2022-05-09 16:09:30|273.62|271.22|275.24|272.84|275.24|272.84|273.62|271.22|0
1652112580000|2022-05-09 16:09:40|275.42|273.02|276.32|273.92|276.32|273.92|275.42|273.02|0
1652112590000|2022-05-09 16:09:50|277.76|275.36|277.5|275.1|277.76|275.36|277.13|274.73|0
1652112600000|2022-05-09 16:10:00|277.76|275.36|276.14|273.74|277.76|275.36|276.14|273.74|0
1652112610000|2022-05-09 16:10:10|275.33|272.93|275.06|272.66|275.6|273.2|275.06|272.66|0
1652112620000|2022-05-09 16:10:20|274.52|272.12|273.26|270.86|274.52|272.12|273.26|270.86|0
1652112630000|2022-05-09 16:10:30|273.62|271.22|272.9|270.5|273.62|271.22|272.72|270.32|0
1652112640000|2022-05-09 16:10:40|272.72|270.32|272.72|270.32|272.9|270.5|272.72|270.32|0
1652112650000|2022-05-09 16:10:50|272.9|270.5|272.82|270.42|273.08|270.68|272.82|270.42|0
1652112660000|2022-05-09 16:11:00|272.72|270.32|272.72|270.32|272.99|270.59|272.72|270.32|0
1652112670000|2022-05-09 16:11:10|272.9|270.5|273.08|270.68|273.08|270.68|272.72|270.32|0
1652112680000|2022-05-09 16:11:20|272.99|270.59|273.98|271.58|274.34|271.94|272.99|270.59|0
1652112690000|2022-05-09 16:11:30|273.44|271.04|272.9|270.5|273.44|271.04|272.9|270.5|0
1652112700000|2022-05-09 16:11:40|272.72|270.32|272.72|270.32|272.9|270.5|272.72|270.32|0
1652112710000|2022-05-09 16:11:50|272.9|270.5|273.44|271.04|273.44|271.04|272.9|270.5|0
1652112720000|2022-05-09 16:12:00|273.62|271.22|273.44|271.04|273.98|271.58|273.44|271.04|0
1652112730000|2022-05-09 16:12:10|273.26|270.86|273.44|271.04|273.44|271.04|273.08|270.68|0
1652112740000|2022-05-09 16:12:20|272.9|270.5|272.99|270.59|272.99|270.59|272.72|270.32|0
1652112750000|2022-05-09 16:12:30|272.9|270.5|273.98|271.58|273.98|271.58|272.9|270.5|0
1652112760000|2022-05-09 16:12:40|273.08|270.68|273.08|270.68|273.26|270.86|272.99|270.59|0
1652112770000|2022-05-09 16:12:50|272.72|270.32|272.72|270.32|272.72|270.32|272.72|270.32|0
1652112780000|2022-05-09 16:13:00|271.65|269.25|270.93|268.53|271.65|269.25|270.93|268.53|0
1652112790000|2022-05-09 16:13:10|271.47|269.07|270.93|268.53|271.47|269.07|270.93|268.53|0
1652112800000|2022-05-09 16:13:20|270.4|268|270.4|268|270.93|268.53|270.4|268|0
1652112810000|2022-05-09 16:13:30|270.85|268.45|271.65|269.25|271.65|269.25|270.58|268.18|0
1652112820000|2022-05-09 16:13:40|271.83|269.43|272|269.6|272|269.6|271.83|269.43|0
1652112830000|2022-05-09 16:13:50|271.56|269.16|270.75|268.35|271.82|269.42|270.75|268.35|0
1652112840000|2022-05-09 16:14:00|270.31|267.91|270.4|268|270.57|268.17|270.31|267.91|0
1652112850000|2022-05-09 16:14:10|270.75|268.35|269.95|267.55|270.75|268.35|269.95|267.55|0
1652112860000|2022-05-09 16:14:20|269.86|267.46|270.22|267.82|270.22|267.82|269.86|267.46|0
1652112870000|2022-05-09 16:14:30|269.86|267.46|269.86|267.46|270.04|267.64|269.86|267.46|0
1652112880000|2022-05-09 16:14:40|270.04|267.64|270.4|268|270.4|268|270.04|267.64|0
1652112890000|2022-05-09 16:14:50|270.57|268.17|270.75|268.35|270.93|268.53|270.49|268.09|0
1652112900000|2022-05-09 16:15:00|271.29|268.89|270.04|267.64|271.29|268.89|270.04|267.64|0
1652112910000|2022-05-09 16:15:10|269.86|267.46|269.86|267.46|270.4|268|269.86|267.46|0
1652112930000|2022-05-09 16:15:30|268.26|265.86|267.71|265.31|268.26|265.86|267.17|264.77|0
1652112940000|2022-05-09 16:15:40|269.08|266.68|267.11|264.71|269.08|266.68|267.11|264.71|0
1652112950000|2022-05-09 16:15:50|266.57|264.17|264.07|261.67|266.57|264.17|264.07|261.67|0
1652112960000|2022-05-09 16:16:00|264.41|262.01|264.77|262.37|264.77|262.37|264.23|261.83|0
1652112970000|2022-05-09 16:16:10|264.95|262.55|265.48|263.08|265.48|263.08|264.95|262.55|0
1652112980000|2022-05-09 16:16:20|266.02|263.62|266.2|263.8|266.55|264.15|266.02|263.62|0
1652112990000|2022-05-09 16:16:30|266.47|264.07|265.66|263.26|266.47|264.07|265.66|263.26|0
1652113000000|2022-05-09 16:16:40|265.48|263.08|265.66|263.26|265.66|263.26|265.48|263.08|0
1652113010000|2022-05-09 16:16:50|266.02|263.62|266.2|263.8|266.73|264.33|266.02|263.62|0
1652113020000|2022-05-09 16:17:00|266.37|263.97|266.2|263.8|266.55|264.15|266.2|263.8|0
1652113030000|2022-05-09 16:17:10|265.84|263.44|266.37|263.97|266.37|263.97|265.84|263.44|0
1652113040000|2022-05-09 16:17:20|266.02|263.62|266.02|263.62|266.02|263.62|265.66|263.26|0
1652113050000|2022-05-09 16:17:30|265.75|263.35|265.66|263.26|265.75|263.35|265.66|263.26|0
1652113060000|2022-05-09 16:17:40|265.12|262.72|265.04|262.64|265.12|262.72|265.04|262.64|0
1652113070000|2022-05-09 16:17:50|264.94|262.54|263.88|261.48|264.94|262.54|263.88|261.48|0
1652113080000|2022-05-09 16:18:00|264.59|262.19|264.5|262.1|264.59|262.19|264.23|261.83|0
1652113090000|2022-05-09 16:18:10|263.88|261.48|264.59|262.19|264.59|262.19|263.88|261.48|0
1652113100000|2022-05-09 16:18:20|265.22|262.82|264.59|262.19|265.22|262.82|264.59|262.19|0
1652113110000|2022-05-09 16:18:30|264.23|261.83|264.41|262.01|264.41|262.01|264.23|261.83|0
1652113120000|2022-05-09 16:18:40|264.23|261.83|264.05|261.65|264.23|261.83|264.05|261.65|0
1652113130000|2022-05-09 16:18:50|263.97|261.57|264.41|262.01|264.41|262.01|263.97|261.57|0
1652113140000|2022-05-09 16:19:00|264.23|261.83|264.11|261.23|264.23|261.83|263.87|261.23|0
1652113150000|2022-05-09 16:19:10|264.29|261.41|264.29|261.41|264.47|261.59|264.11|261.23|0
1652113160000|2022-05-09 16:19:20|264.47|261.59|265.45|262.57|265.45|262.57|264.47|261.59|0
1652113170000|2022-05-09 16:19:30|265.18|262.3|267.06|264.18|267.06|264.18|265.18|262.3|0
1652113180000|2022-05-09 16:19:40|267.33|264.45|267.87|264.99|268.22|265.34|267.33|264.45|0
1652113190000|2022-05-09 16:19:50|268.05|265.17|266.97|264.09|268.4|265.52|266.97|264.09|0
1652113200000|2022-05-09 16:20:00|267.69|264.81|267.51|264.63|267.69|264.81|267.33|264.45|0
1652113210000|2022-05-09 16:20:10|267.87|264.99|268.58|265.7|268.58|265.7|267.87|264.99|0
1652113220000|2022-05-09 16:20:20|269.66|266.78|268.76|265.88|269.66|266.78|268.76|265.88|0
1652113230000|2022-05-09 16:20:30|269.22|266.34|270.74|267.86|271.83|268.95|269.22|266.34|0
1652113240000|2022-05-09 16:20:40|271.2|268.32|271.46|268.58|271.46|268.58|270.74|267.86|0
1652113250000|2022-05-09 16:20:50|271.1|268.22|271.46|268.58|271.64|268.76|271.1|268.22|0
1652113260000|2022-05-09 16:21:00|271.83|268.95|271.83|268.95|271.83|268.95|271.46|268.58|0
1652113270000|2022-05-09 16:21:10|271.46|268.58|270.74|267.86|271.46|268.58|270.74|267.86|0
1652113280000|2022-05-09 16:21:20|270.38|267.5|269.84|266.96|270.38|267.5|268.94|266.06|0
1652113290000|2022-05-09 16:21:30|269.75|266.87|270.02|267.14|270.02|267.14|269.75|266.87|0
1652113300000|2022-05-09 16:21:40|269.93|267.05|269.84|266.96|270.2|267.32|269.84|266.96|0
1652113310000|2022-05-09 16:21:50|270.11|267.23|270.2|267.32|270.2|267.32|270.02|267.14|0
1652113320000|2022-05-09 16:22:00|271.1|268.22|270.92|268.04|271.1|268.22|270.92|268.04|0
1652113330000|2022-05-09 16:22:10|271.1|268.22|270.38|267.5|271.1|268.22|270.02|267.14|0
1652113340000|2022-05-09 16:22:20|271.46|268.58|271.28|268.4|271.46|268.58|271.1|268.22|0
1652113350000|2022-05-09 16:22:30|270.38|267.5|271.28|268.4|271.28|268.4|270.38|267.5|0
1652113360000|2022-05-09 16:22:40|271.46|268.58|271.46|268.58|271.64|268.76|271.28|268.4|0
1652113370000|2022-05-09 16:22:50|270.74|267.86|271.1|268.22|271.28|268.4|270.74|267.86|0
1652113380000|2022-05-09 16:23:00|271.74|268.86|271.64|268.76|271.74|268.86|271.28|268.4|0
1652113390000|2022-05-09 16:23:10|271.38|268.5|271.28|268.4|271.46|268.58|271.28|268.4|0
1652113400000|2022-05-09 16:23:20|270.38|267.5|270.2|267.32|270.56|267.68|270.2|267.32|0
1652113410000|2022-05-09 16:23:30|270.02|267.14|270.38|267.5|270.38|267.5|270.02|267.14|0
1652113420000|2022-05-09 16:23:40|270.02|267.14|268.94|266.06|270.02|267.14|268.94|266.06|0
1652113430000|2022-05-09 16:23:50|269.12|266.24|269.57|266.69|269.75|266.87|269.12|266.24|0
1652113440000|2022-05-09 16:24:00|269.12|266.24|267.32|264.44|269.12|266.24|267.32|264.44|0
1652113450000|2022-05-09 16:24:10|266.34|263.46|265.89|263.01|266.43|263.55|265.89|263.01|0
1652113460000|2022-05-09 16:24:20|265.18|262.3|265.99|263.11|265.99|263.11|265.18|262.3|0
1652113470000|2022-05-09 16:24:30|265|262.12|266.07|263.19|266.07|263.19|264.47|261.59|0
1652113480000|2022-05-09 16:24:40|265.36|262.48|267.06|264.18|267.06|264.18|265.36|262.48|0
1652113490000|2022-05-09 16:24:50|266.79|263.91|266.52|263.64|266.96|264.08|266.52|263.64|0
1652113500000|2022-05-09 16:25:00|266.61|263.73|265|262.12|266.61|263.73|265|262.12|0
1652113510000|2022-05-09 16:25:10|265.18|262.3|265|262.12|265.53|262.65|264.82|261.94|0
1652113520000|2022-05-09 16:25:20|265.53|262.65|265.53|262.65|265.53|262.65|265.18|262.3|0
1652113530000|2022-05-09 16:25:30|266.25|263.37|268.4|265.52|268.76|265.88|266.25|263.37|0
1652113540000|2022-05-09 16:25:40|268.13|265.25|269.39|266.51|269.39|266.51|268.13|265.25|0
1652113550000|2022-05-09 16:25:50|269.84|266.96|270.56|267.68|270.56|267.68|269.84|266.96|0
1652113560000|2022-05-09 16:26:00|270.38|267.5|272.91|270.03|272.91|270.03|270.38|267.5|0
1652113570000|2022-05-09 16:26:10|272.36|269.48|272|269.12|272.36|269.48|272|269.12|0
1652113580000|2022-05-09 16:26:20|273.27|270.39|272.18|269.3|273.27|270.39|272.18|269.3|0
1652113590000|2022-05-09 16:26:30|272.54|269.66|273.27|270.39|273.45|270.57|272.46|269.58|0
1652113600000|2022-05-09 16:26:40|273.09|270.21|272.72|269.84|273.09|270.21|272.54|269.66|0
1652113610000|2022-05-09 16:26:50|273.09|270.21|273.45|270.57|273.45|270.57|272.91|270.03|0
1652113620000|2022-05-09 16:27:00|273.81|270.93|272.9|270.02|273.81|270.93|272.9|270.02|0
1652113630000|2022-05-09 16:27:10|273.09|270.21|273.09|270.21|273.45|270.57|273.09|270.21|0
1652113640000|2022-05-09 16:27:20|272.72|269.84|273.09|270.21|273.27|270.39|272.72|269.84|0
1652113650000|2022-05-09 16:27:30|273.27|270.39|273.81|270.93|273.81|270.93|273.27|270.39|0
1652113660000|2022-05-09 16:27:40|273.27|270.39|273.81|270.93|273.81|270.93|273.27|270.39|0
1652113670000|2022-05-09 16:27:50|273.54|270.66|273.81|270.93|273.81|270.93|273.54|270.66|0
1652113680000|2022-05-09 16:28:00|273.63|270.75|273.63|270.75|273.63|270.75|273.18|270.3|0
1652113690000|2022-05-09 16:28:10|273.36|270.48|272.36|269.48|273.36|270.48|272.18|269.3|0
1652113700000|2022-05-09 16:28:20|272.45|269.57|272|269.12|272.45|269.57|272|269.12|0
1652113710000|2022-05-09 16:28:30|271.64|268.76|272.9|270.02|273|270.12|271.64|268.76|0
1652113720000|2022-05-09 16:28:40|272.72|269.84|272|269.12|272.9|270.02|272|269.12|0
1652113730000|2022-05-09 16:28:50|271.82|268.94|271.64|268.76|271.82|268.94|271.64|268.76|0
1652113740000|2022-05-09 16:29:00|271.28|268.4|271.78|268.9|272.9|270.02|271.28|268.4|0
1652113750000|2022-05-09 16:29:10|271.86|268.98|270.31|267.43|272.84|269.96|270.31|267.43|0
1652113760000|2022-05-09 16:29:20|270.4|267.52|271.66|268.78|271.66|268.78|270.4|267.52|0
1652113770000|2022-05-09 16:29:30|271.12|268.24|270.76|267.88|271.48|268.6|270.76|267.88|0
1652113780000|2022-05-09 16:29:40|270.67|267.79|270.58|267.7|270.67|267.79|269.77|266.89|0
1652113790000|2022-05-09 16:29:50|270.76|267.88|270.22|267.34|270.76|267.88|270.22|267.34|0
1652113800000|2022-05-09 16:30:00|271.21|268.33|271.66|268.78|271.66|268.78|271.21|268.33|0
1652113810000|2022-05-09 16:30:10|271.3|268.42|270.58|267.7|271.3|268.42|269.86|266.98|0
1652113820000|2022-05-09 16:30:20|270.4|267.52|270.13|267.25|270.4|267.52|269.5|266.62|0
1652113830000|2022-05-09 16:30:30|269.86|266.98|271.21|268.33|271.21|268.33|269.86|266.98|0
1652113840000|2022-05-09 16:30:40|271.48|268.6|273.1|270.22|273.1|270.22|271.48|268.6|0
1652113850000|2022-05-09 16:30:50|273.47|270.59|274.83|271.95|274.83|271.95|273.47|270.59|0
1652113860000|2022-05-09 16:31:00|274.01|271.13|272.92|270.04|274.01|271.13|272.92|270.04|0
1652113870000|2022-05-09 16:31:10|272.74|269.86|272.56|269.68|272.74|269.86|271.93|269.05|0
1652113880000|2022-05-09 16:31:20|272.38|269.5|267.88|265|272.38|269.5|267.88|265|0
1652113890000|2022-05-09 16:31:30|266.18|263.3|266.54|263.66|266.81|263.93|266.18|263.3|0
1652113900000|2022-05-09 16:31:40|268.24|265.36|268.78|265.9|268.78|265.9|267.88|265|0
1652113910000|2022-05-09 16:31:50|268.51|265.63|267.34|264.46|269.14|266.26|267.34|264.46|0
1652113920000|2022-05-09 16:32:00|269.14|266.26|268.96|266.08|269.31|266.43|268.96|266.08|0
1652113930000|2022-05-09 16:32:10|268.24|265.36|267.16|264.28|268.24|265.36|267.16|264.28|0
1652113940000|2022-05-09 16:32:20|267.7|264.82|267.08|264.2|267.7|264.82|267.08|264.2|0
1652113950000|2022-05-09 16:32:30|265.73|262.85|266.56|264.16|266.56|264.16|264.96|262.56|0
1652113960000|2022-05-09 16:32:40|267.1|264.7|267.28|264.88|267.46|265.06|266.92|264.52|0
1652113970000|2022-05-09 16:32:50|267.37|264.97|267.37|264.97|267.37|264.97|267.1|264.7|0
1652113980000|2022-05-09 16:33:00|267.46|265.06|266.66|264.26|267.46|265.06|266.66|264.26|0
1652113990000|2022-05-09 16:33:10|267.1|264.7|269.43|267.03|269.43|267.03|267.02|264.62|0
1652114000000|2022-05-09 16:33:20|268.71|266.31|268.18|265.78|268.71|266.31|268.18|265.78|0
1652114010000|2022-05-09 16:33:30|268.53|266.13|267.28|264.88|268.53|266.13|267.28|264.88|0
1652114020000|2022-05-09 16:33:40|268.18|265.78|267.28|264.88|268.35|265.95|267.28|264.88|0
1652114030000|2022-05-09 16:33:50|267.82|265.42|268.63|266.23|268.63|266.23|267.82|265.42|0
1652114040000|2022-05-09 16:34:00|267.64|265.24|267.19|264.79|267.64|265.24|266.38|263.98|0
1652114050000|2022-05-09 16:34:10|267.64|265.24|267.28|264.88|267.64|265.24|267.28|264.88|0
1652114060000|2022-05-09 16:34:20|266.56|264.16|266.92|264.52|267.19|264.79|266.56|264.16|0
1652114070000|2022-05-09 16:34:30|266.38|263.98|266.56|264.16|266.56|264.16|266.38|263.98|0
1652114080000|2022-05-09 16:34:40|266.74|264.34|268.35|265.95|268.35|265.95|266.74|264.34|0
1652114090000|2022-05-09 16:34:50|268.63|266.23|269.07|266.67|269.43|267.03|268.63|266.23|0
1652114100000|2022-05-09 16:35:00|268.71|266.31|268.81|266.41|268.99|266.59|268.71|266.31|0
1652114110000|2022-05-09 16:35:10|269.25|266.85|269.79|267.39|269.79|267.39|269.07|266.67|0
1652114120000|2022-05-09 16:35:20|270.33|267.93|271.23|268.83|271.23|268.83|270.33|267.93|0
1652114130000|2022-05-09 16:35:30|270.78|268.38|271.05|268.65|271.41|269.01|270.78|268.38|0
1652114140000|2022-05-09 16:35:40|271.41|269.01|271.41|269.01|271.77|269.37|271.41|269.01|0
1652114150000|2022-05-09 16:35:50|271.05|268.65|269.79|267.39|271.05|268.65|269.79|267.39|0
1652114160000|2022-05-09 16:36:00|270.06|267.66|270.42|268.02|271.05|268.65|270.06|267.66|0
1652114170000|2022-05-09 16:36:10|270.69|268.29|271.69|269.29|271.95|269.55|270.69|268.29|0
1652114180000|2022-05-09 16:36:20|271.95|269.55|271.95|269.55|272.32|269.92|271.95|269.55|0
1652114190000|2022-05-09 16:36:30|272.32|269.92|272.13|269.73|272.32|269.92|272.13|269.73|0
1652114200000|2022-05-09 16:36:40|271.95|269.55|271.95|269.55|272.13|269.73|271.95|269.55|0
1652114210000|2022-05-09 16:36:50|272.31|269.91|273.04|270.64|273.58|271.18|272.31|269.91|0
1652114220000|2022-05-09 16:37:00|273.4|271|273.04|270.64|273.4|271|273.04|270.64|0
1652114230000|2022-05-09 16:37:10|274.13|271.73|274.31|271.91|274.31|271.91|274.04|271.64|0
1652114240000|2022-05-09 16:37:20|274.04|271.64|273.76|271.36|274.49|272.09|273.58|271.18|0
1652114250000|2022-05-09 16:37:30|273.94|271.54|273.76|271.36|274.13|271.73|273.76|271.36|0
1652114260000|2022-05-09 16:37:40|274.13|271.73|274.31|271.91|274.49|272.09|274.13|271.73|0
1652114270000|2022-05-09 16:37:50|275.94|273.54|275.21|272.81|275.94|273.54|275.03|272.63|0
1652114280000|2022-05-09 16:38:00|275.86|273.46|277.07|274.67|277.07|274.67|275.86|273.46|0
1652114290000|2022-05-09 16:38:10|277.98|275.58|280.01|277.61|280.01|277.61|277.98|275.58|0
1652114300000|2022-05-09 16:38:20|279.4|277|279.49|277.09|279.67|277.27|279.4|277|0
1652114310000|2022-05-09 16:38:30|279.58|277.18|278.21|275.81|279.58|277.18|278.21|275.81|0
1652114320000|2022-05-09 16:38:40|278.3|275.9|277.99|275.11|278.54|275.9|277.99|275.11|0
1652114330000|2022-05-09 16:38:50|278.54|275.66|278.27|275.39|278.72|275.84|278.27|275.39|0
1652114340000|2022-05-09 16:39:00|279.09|276.21|278.9|276.02|279.09|276.21|278.9|276.02|0
1652114350000|2022-05-09 16:39:10|279.63|276.75|279.27|276.39|280|277.12|279.27|276.39|0
1652114360000|2022-05-09 16:39:20|279.45|276.57|279.45|276.57|279.63|276.75|279.45|276.57|0
1652114370000|2022-05-09 16:39:30|279.63|276.75|279.63|276.75|279.63|276.75|279.45|276.57|0
1652114380000|2022-05-09 16:39:40|280.28|277.4|280.37|277.49|280.73|277.85|280.28|277.4|0
1652114390000|2022-05-09 16:39:50|280.73|277.85|281.1|278.22|281.1|278.22|280.55|277.67|0
1652114400000|2022-05-09 16:40:00|280.92|278.04|279.82|276.94|280.92|278.04|279.82|276.94|0
1652114410000|2022-05-09 16:40:10|280.18|277.3|280.37|277.49|280.64|277.76|280.18|277.3|0
1652114420000|2022-05-09 16:40:20|280.18|277.3|280|277.12|280.18|277.3|280|277.12|0
1652114430000|2022-05-09 16:40:30|279.82|276.94|280|277.12|280.18|277.3|279.82|276.94|0
1652114440000|2022-05-09 16:40:40|279|276.12|279.45|276.57|279.45|276.57|278.72|275.84|0
1652114450000|2022-05-09 16:40:50|278.9|276.02|280.36|277.48|280.36|277.48|278.72|275.84|0
1652114460000|2022-05-09 16:41:00|280.73|277.85|280.91|278.03|280.91|278.03|280.73|277.85|0
1652114470000|2022-05-09 16:41:10|280.73|277.85|280.55|277.67|280.73|277.85|280.18|277.3|0
1652114480000|2022-05-09 16:41:20|280|277.12|279.73|276.85|280|277.12|279.36|276.48|0
1652114490000|2022-05-09 16:41:30|279.82|276.94|281.1|278.22|281.1|278.22|279.82|276.94|0
1652114500000|2022-05-09 16:41:40|280.91|278.03|280.55|277.67|281.01|278.13|280.55|277.67|0
1652114510000|2022-05-09 16:41:50|280.73|277.85|280.18|277.3|280.73|277.85|280.18|277.3|0
1652114520000|2022-05-09 16:42:00|280.36|277.48|279.81|276.93|280.55|277.67|279.81|276.93|0
1652114530000|2022-05-09 16:42:10|280.18|277.3|280.73|277.85|280.73|277.85|279.63|276.75|0
1652114540000|2022-05-09 16:42:20|280.91|278.03|280.36|277.48|280.91|278.03|280.36|277.48|0
1652114550000|2022-05-09 16:42:30|279.63|276.75|279.08|276.2|279.63|276.75|279.08|276.2|0
1652114560000|2022-05-09 16:42:40|279.45|276.57|280.55|277.67|280.55|277.67|279.27|276.39|0
1652114570000|2022-05-09 16:42:50|280.91|278.03|280.91|278.03|280.91|278.03|280.55|277.67|0
1652114580000|2022-05-09 16:43:00|281.65|278.77|281.46|278.58|281.65|278.77|281.19|278.31|0
1652114590000|2022-05-09 16:43:10|281.1|278.22|281.28|278.4|281.46|278.58|281.1|278.22|0
1652114600000|2022-05-09 16:43:20|281.65|278.77|281.83|278.95|282.01|279.13|281.65|278.77|0
1652114610000|2022-05-09 16:43:30|281.46|278.58|280.55|277.67|281.56|278.68|280.55|277.67|0
1652114620000|2022-05-09 16:43:40|280.91|278.03|281.46|278.58|281.64|278.76|280.91|278.03|0
1652114630000|2022-05-09 16:43:50|281.64|278.76|281.64|278.76|281.64|278.76|281.28|278.4|0
1652114640000|2022-05-09 16:44:00|281.46|278.58|281.56|278.68|281.74|278.86|281.28|278.4|0
1652114650000|2022-05-09 16:44:10|281.64|278.76|281.83|278.95|281.83|278.95|281.64|278.76|0
1652114660000|2022-05-09 16:44:20|283.11|280.23|282.38|279.5|283.11|280.23|282.38|279.5|0
1652114670000|2022-05-09 16:44:30|282.19|279.31|282.19|279.31|282.19|279.31|282.19|279.31|0
1652114680000|2022-05-09 16:44:40|282.75|279.87|282.38|279.5|282.75|279.87|282.38|279.5|0
1652114690000|2022-05-09 16:44:50|282.56|279.68|282.47|279.59|282.75|279.87|282.47|279.59|0
1652114700000|2022-05-09 16:45:00|282.93|280.05|282.56|279.68|283.3|280.42|282.56|279.68|0
1652114710000|2022-05-09 16:45:10|282.38|279.5|282.56|279.68|282.93|280.05|282.19|279.31|0
1652114720000|2022-05-09 16:45:20|282.75|279.87|283.39|280.51|283.39|280.51|282.75|279.87|0
1652114730000|2022-05-09 16:45:30|284.4|281.52|284.4|281.52|284.4|281.52|284.22|281.34|0
1652114740000|2022-05-09 16:45:40|284.31|281.43|284.31|281.43|284.4|281.52|284.31|281.43|0
1652114750000|2022-05-09 16:45:50|284.4|281.52|284.22|281.34|284.4|281.52|284.03|281.15|0
1652114760000|2022-05-09 16:46:00|284.68|281.8|284.31|281.43|284.68|281.8|284.31|281.43|0
1652114770000|2022-05-09 16:46:10|283.85|280.97|284.5|281.62|284.5|281.62|283.85|280.97|0
1652114780000|2022-05-09 16:46:20|284.4|281.52|284.87|281.99|284.95|282.07|284.4|281.52|0
1652114790000|2022-05-09 16:46:30|284.5|281.62|284.4|281.52|285.32|282.44|284.4|281.52|0
1652114800000|2022-05-09 16:46:40|284.59|281.71|284.4|281.52|284.95|282.07|284.4|281.52|0
1652114810000|2022-05-09 16:46:50|284.59|281.71|284.03|281.15|284.59|281.71|284.03|281.15|0
1652114820000|2022-05-09 16:47:00|284.4|281.52|284.77|281.89|284.95|282.07|284.22|281.34|0
1652114830000|2022-05-09 16:47:10|284.4|281.52|284.77|281.89|284.77|281.89|284.4|281.52|0
1652114840000|2022-05-09 16:47:20|284.4|281.52|284.58|281.7|284.58|281.7|284.03|281.15|0
1652114850000|2022-05-09 16:47:30|284.77|281.89|284.58|281.7|284.77|281.89|284.4|281.52|0
1652114860000|2022-05-09 16:47:40|284.5|281.62|283.94|281.06|284.5|281.62|283.85|280.97|0
1652114870000|2022-05-09 16:47:50|284.22|281.34|284.58|281.7|284.58|281.7|284.22|281.34|0
1652114880000|2022-05-09 16:48:00|284.95|282.07|285.14|282.26|285.51|282.63|284.95|282.07|0
1652114890000|2022-05-09 16:48:10|285.42|282.54|284.5|281.62|285.42|282.54|284.5|281.62|0
1652114900000|2022-05-09 16:48:20|284.68|281.8|284.58|281.7|284.68|281.8|284.22|281.34|0
1652114910000|2022-05-09 16:48:30|284.77|281.89|284.77|281.89|284.95|282.07|284.77|281.89|0
1652114920000|2022-05-09 16:48:40|284.58|281.7|284.58|281.7|284.58|281.7|284.21|281.33|0
1652114930000|2022-05-09 16:48:50|285.14|282.26|284.03|281.15|285.32|282.44|284.03|281.15|0
1652114940000|2022-05-09 16:49:00|284.13|281.25|284.03|281.15|284.58|281.7|284.03|281.15|0
1652114950000|2022-05-09 16:49:10|284.21|281.33|284.4|281.52|284.68|281.8|284.21|281.33|0
1652114960000|2022-05-09 16:49:20|285.14|282.26|284.58|281.7|285.14|282.26|284.58|281.7|0
1652114970000|2022-05-09 16:49:30|285.32|282.44|285.32|282.44|285.69|282.81|285.32|282.44|0
1652114980000|2022-05-09 16:49:40|285.14|282.26|284.95|282.07|285.51|282.63|284.95|282.07|0
1652114990000|2022-05-09 16:49:50|284.21|281.33|284.03|281.15|284.21|281.33|283.94|281.06|0
1652115000000|2022-05-09 16:50:00|284.4|281.52|284.21|281.33|284.4|281.52|284.03|281.15|0
1652115010000|2022-05-09 16:50:10|285.05|282.17|284.77|281.89|285.14|282.26|284.77|281.89|0
1652115020000|2022-05-09 16:50:20|284.95|282.07|284.95|282.07|284.95|282.07|284.95|282.07|0
1652115030000|2022-05-09 16:50:30|284.58|281.7|284.03|281.15|284.58|281.7|284.03|281.15|0
1652115040000|2022-05-09 16:50:40|284.21|281.33|284.58|281.7|284.86|281.98|284.21|281.33|0
1652115050000|2022-05-09 16:50:50|284.31|281.43|285.5|282.62|285.5|282.62|284.31|281.43|0
1652115060000|2022-05-09 16:51:00|286.06|283.18|286.15|283.27|286.43|283.55|286.06|283.18|0
1652115070000|2022-05-09 16:51:10|286.34|283.46|286.24|283.36|286.43|283.55|286.24|283.36|0
1652115080000|2022-05-09 16:51:20|286.06|283.18|286.71|283.83|286.71|283.83|286.06|283.18|0
1652115090000|2022-05-09 16:51:30|286.61|283.73|286.8|283.92|287.17|284.29|286.61|283.73|0
1652115100000|2022-05-09 16:51:40|286.61|283.73|286.61|283.73|286.61|283.73|286.43|283.55|0
1652115110000|2022-05-09 16:51:50|286.8|283.92|286.8|283.92|287.08|284.2|286.61|283.73|0
1652115120000|2022-05-09 16:52:00|286.71|283.83|286.61|283.73|286.71|283.83|286.52|283.64|0
1652115130000|2022-05-09 16:52:10|287.54|284.66|286.52|283.64|287.54|284.66|286.52|283.64|0
1652115140000|2022-05-09 16:52:20|286.61|283.73|285.87|282.99|286.61|283.73|285.69|282.81|0
1652115150000|2022-05-09 16:52:30|285.97|283.09|285.32|282.44|285.97|283.09|285.32|282.44|0
1652115160000|2022-05-09 16:52:40|285.23|282.35|284.76|281.88|285.23|282.35|284.4|281.52|0
1652115170000|2022-05-09 16:52:50|284.95|282.07|285.87|282.99|285.87|282.99|284.95|282.07|0
1652115180000|2022-05-09 16:53:00|285.69|282.81|285.13|282.25|285.69|282.81|285.13|282.25|0
1652115190000|2022-05-09 16:53:10|285.32|282.44|285.51|282.63|285.8|282.92|285.13|282.25|0
1652115200000|2022-05-09 16:53:20|285.7|282.82|285.88|283|285.88|283|285.7|282.82|0
1652115210000|2022-05-09 16:53:30|285.98|283.1|286.72|283.84|287.18|284.3|285.98|283.1|0
1652115220000|2022-05-09 16:53:40|286.81|283.93|287.36|284.48|287.36|284.48|286.81|283.93|0
1652115230000|2022-05-09 16:53:50|287.46|284.58|287.55|284.67|287.55|284.67|287.36|284.48|0
1652115240000|2022-05-09 16:54:00|287.73|284.85|287.55|284.67|287.92|285.04|287.55|284.67|0
1652115250000|2022-05-09 16:54:10|287.92|285.04|287.73|284.85|287.92|285.04|287.55|284.67|0
1652115260000|2022-05-09 16:54:20|288.01|285.13|288.57|285.69|288.57|285.69|288.01|285.13|0
1652115270000|2022-05-09 16:54:30|288.47|285.59|287.73|284.85|288.47|285.59|287.73|284.85|0
1652115280000|2022-05-09 16:54:40|287.55|284.67|287.55|284.67|287.55|284.67|287.18|284.3|0
1652115290000|2022-05-09 16:54:50|287.46|284.58|287.55|284.67|287.55|284.67|287.36|284.48|0
1652115300000|2022-05-09 16:55:00|287.92|285.04|287.73|284.85|287.92|285.04|287.55|284.67|0
1652115310000|2022-05-09 16:55:10|287.92|285.04|287.73|284.85|287.92|285.04|287.55|284.67|0
1652115320000|2022-05-09 16:55:20|288.1|285.22|287.36|284.48|288.1|285.22|287.36|284.48|0
1652115330000|2022-05-09 16:55:30|286.99|284.11|286.07|283.19|286.99|284.11|286.07|283.19|0
1652115340000|2022-05-09 16:55:40|285.7|282.82|285.33|282.45|285.7|282.82|285.33|282.45|0
1652115350000|2022-05-09 16:55:50|285.51|282.63|285.42|282.54|285.51|282.63|285.14|282.26|0
1652115360000|2022-05-09 16:56:00|286.43|283.55|286.62|283.74|286.62|283.74|286.43|283.55|0
1652115370000|2022-05-09 16:56:10|286.8|283.92|286.43|283.55|286.8|283.92|286.35|283.47|0
1652115380000|2022-05-09 16:56:20|286.8|283.92|286.25|283.37|286.99|284.11|286.25|283.37|0
1652115390000|2022-05-09 16:56:30|286.62|283.74|286.9|284.02|286.9|284.02|286.43|283.55|0
1652115400000|2022-05-09 16:56:40|286.62|283.74|286.43|283.55|286.62|283.74|286.43|283.55|0
1652115410000|2022-05-09 16:56:50|286.25|283.37|286.43|283.55|286.43|283.55|285.88|283|0
1652115420000|2022-05-09 16:57:00|286.8|283.92|287.17|284.29|287.36|284.48|286.8|283.92|0
1652115430000|2022-05-09 16:57:10|286.99|284.11|287.36|284.48|287.36|284.48|286.99|284.11|0
1652115440000|2022-05-09 16:57:20|286.62|283.74|287.27|284.39|287.36|284.48|286.62|283.74|0
1652115450000|2022-05-09 16:57:30|287.17|284.29|287.54|284.66|287.54|284.66|287.17|284.29|0
1652115460000|2022-05-09 16:57:40|287.73|284.85|287.54|284.66|287.73|284.85|287.45|284.57|0
1652115470000|2022-05-09 16:57:50|287.36|284.48|287.36|284.48|287.36|284.48|287.36|284.48|0
1652115480000|2022-05-09 16:58:00|286.99|284.11|287.54|284.66|287.73|284.85|286.99|284.11|0
1652115490000|2022-05-09 16:58:10|287.45|284.57|288.01|285.13|288.01|285.13|287.45|284.57|0
1652115500000|2022-05-09 16:58:20|288.47|285.59|288.84|285.96|289.03|286.15|288.47|285.59|0
1652115510000|2022-05-09 16:58:30|288.66|285.78|288.47|285.59|288.94|286.06|288.47|285.59|0
1652115520000|2022-05-09 16:58:40|288.66|285.78|287.45|284.57|288.66|285.78|287.45|284.57|0
1652115530000|2022-05-09 16:58:50|288.1|285.22|288.84|285.96|288.84|285.96|288.1|285.22|0
1652115540000|2022-05-09 16:59:00|289.03|286.15|288.65|285.77|289.21|286.33|288.65|285.77|0
1652115550000|2022-05-09 16:59:10|289.03|286.15|287.91|285.03|289.03|286.15|287.91|285.03|0
1652115560000|2022-05-09 16:59:20|288.65|285.77|288.84|285.96|289.03|286.15|288.65|285.77|0
1652115570000|2022-05-09 16:59:30|289.03|286.15|288.65|285.77|289.12|286.24|288.65|285.77|0
1652115580000|2022-05-09 16:59:40|288.75|285.87|289.03|286.15|289.03|286.15|288.75|285.87|0
1652115590000|2022-05-09 16:59:50|288.28|285.4|288.84|285.96|288.84|285.96|288.28|285.4|0
1652115600000|2022-05-09 17:00:00|289.03|286.15|288.28|285.4|289.03|286.15|288.28|285.4|0
1652115610000|2022-05-09 17:00:10|288.84|285.96|288.65|285.77|288.84|285.96|288.65|285.77|0
1652115620000|2022-05-09 17:00:20|288.47|285.59|289.02|286.14|289.02|286.14|288.1|285.22|0
1652115630000|2022-05-09 17:00:30|288.94|286.06|289.95|287.07|289.95|287.07|288.94|286.06|0
1652115640000|2022-05-09 17:00:40|290.7|287.82|291.07|288.19|291.26|288.38|290.7|287.82|0
1652115650000|2022-05-09 17:00:50|290.51|287.63|290.88|288|290.88|288|290.51|287.63|0
1652115660000|2022-05-09 17:01:00|291.07|288.19|290.51|287.63|291.07|288.19|290.51|287.63|0
1652115670000|2022-05-09 17:01:10|290.14|287.26|291.26|288.38|291.26|288.38|290.14|287.26|0
1652115680000|2022-05-09 17:01:20|291.17|288.29|290.7|287.82|291.17|288.29|290.7|287.82|0
1652115690000|2022-05-09 17:01:30|291.07|288.19|290.88|288|291.07|288.19|290.7|287.82|0
1652115700000|2022-05-09 17:01:40|290.7|287.82|289.77|286.89|290.7|287.82|289.77|286.89|0
1652115710000|2022-05-09 17:01:50|289.95|287.07|289.95|287.07|290.14|287.26|289.77|286.89|0
1652115720000|2022-05-09 17:02:00|290.05|287.17|289.58|286.7|290.14|287.26|289.58|286.7|0
1652115730000|2022-05-09 17:02:10|288.47|285.59|288.28|285.4|288.47|285.59|288.28|285.4|0
1652115740000|2022-05-09 17:02:20|287.65|284.77|288.39|285.51|288.39|285.51|287.28|284.4|0
1652115750000|2022-05-09 17:02:30|288.76|285.88|289.68|286.8|289.68|286.8|288.76|285.88|0
1652115760000|2022-05-09 17:02:40|290.24|287.36|290.98|288.1|291.17|288.29|290.24|287.36|0
1652115770000|2022-05-09 17:02:50|290.61|287.73|289.13|286.25|290.61|287.73|289.13|286.25|0
1652115780000|2022-05-09 17:03:00|289.31|286.43|290.05|287.17|290.05|287.17|289.31|286.43|0
1652115790000|2022-05-09 17:03:10|290.34|287.46|290.61|287.73|290.8|287.92|290.34|287.46|0
1652115800000|2022-05-09 17:03:20|290.52|287.64|290.05|287.17|290.52|287.64|290.05|287.17|0
1652115810000|2022-05-09 17:03:30|289.96|287.08|289.87|286.99|290.24|287.36|289.87|286.99|0
1652115820000|2022-05-09 17:03:40|289.31|286.43|289.78|286.9|289.78|286.9|289.31|286.43|0
1652115830000|2022-05-09 17:03:50|290.24|287.36|290.05|287.17|290.61|287.73|290.05|287.17|0
1652115840000|2022-05-09 17:04:00|290.24|287.36|289.5|286.62|290.42|287.54|289.5|286.62|0
1652115850000|2022-05-09 17:04:10|290.33|287.45|290.52|287.64|290.52|287.64|290.15|287.27|0
1652115860000|2022-05-09 17:04:20|290.89|288.01|290.42|287.54|291.54|288.66|290.42|287.54|0
1652115870000|2022-05-09 17:04:30|290.33|287.45|289.31|286.43|290.33|287.45|289.13|286.25|0
1652115880000|2022-05-09 17:04:40|289.59|286.71|290.79|287.91|290.79|287.91|289.59|286.71|0
1652115890000|2022-05-09 17:04:50|291.16|288.28|291.35|288.47|291.35|288.47|290.98|288.1|0
1652115900000|2022-05-09 17:05:00|291.72|288.84|290.98|288.1|291.72|288.84|290.79|287.91|0
1652115910000|2022-05-09 17:05:10|290.61|287.73|290.79|287.91|290.79|287.91|290.61|287.73|0
1652115920000|2022-05-09 17:05:20|290.61|287.73|291.26|288.38|291.35|288.47|290.61|287.73|0
1652115930000|2022-05-09 17:05:30|290.42|287.54|290.42|287.54|290.42|287.54|289.96|287.08|0
1652115940000|2022-05-09 17:05:40|290.24|287.36|290.42|287.54|290.61|287.73|290.24|287.36|0
1652115950000|2022-05-09 17:05:50|290.15|287.27|290.24|287.36|290.33|287.45|290.15|287.27|0
1652115960000|2022-05-09 17:06:00|290.52|287.64|290.79|287.91|290.98|288.1|290.52|287.64|0
1652115970000|2022-05-09 17:06:10|291.16|288.28|291.35|288.47|291.53|288.65|291.16|288.28|0
1652115980000|2022-05-09 17:06:20|291.53|288.65|291.53|288.65|291.53|288.65|291.16|288.28|0
1652115990000|2022-05-09 17:06:30|291.72|288.84|291.35|288.47|291.72|288.84|291.16|288.28|0
1652116000000|2022-05-09 17:06:40|290.42|287.54|290.98|288.1|290.98|288.1|290.42|287.54|0
1652116010000|2022-05-09 17:06:50|290.42|287.54|289.31|286.43|290.42|287.54|289.31|286.43|0
1652116020000|2022-05-09 17:07:00|288.94|286.06|289.86|286.98|290.05|287.17|288.94|286.06|0
1652116030000|2022-05-09 17:07:10|288.94|286.06|289.22|286.34|289.31|286.43|288.94|286.06|0
1652116040000|2022-05-09 17:07:20|289.49|286.61|289.49|286.61|289.86|286.98|289.49|286.61|0
1652116050000|2022-05-09 17:07:30|289.22|286.34|289.86|286.98|289.86|286.98|289.22|286.34|0
1652116060000|2022-05-09 17:07:40|289.68|286.8|290.05|287.17|290.05|287.17|289.68|286.8|0
1652116070000|2022-05-09 17:07:50|290.6|287.72|289.68|286.8|290.6|287.72|289.68|286.8|0
1652116080000|2022-05-09 17:08:00|288.94|286.06|289.31|286.43|289.31|286.43|288.75|285.87|0
1652116090000|2022-05-09 17:08:10|289.49|286.61|290.05|287.17|290.05|287.17|289.49|286.61|0
1652116100000|2022-05-09 17:08:20|289.86|286.98|290.42|287.54|290.42|287.54|289.86|286.98|0
1652116110000|2022-05-09 17:08:30|291.35|288.47|291.9|289.02|291.9|289.02|291.35|288.47|0
1652116120000|2022-05-09 17:08:40|291.16|288.28|290.89|288.01|291.16|288.28|290.89|288.01|0
1652116130000|2022-05-09 17:08:50|291.07|288.19|291.53|288.65|291.72|288.84|291.07|288.19|0
1652116140000|2022-05-09 17:09:00|291.16|288.28|290.55|288.15|291.16|288.28|290.55|288.15|0
1652116150000|2022-05-09 17:09:10|290.36|287.96|289.44|287.04|290.73|288.33|289.44|287.04|0
1652116160000|2022-05-09 17:09:20|289.35|286.95|288.79|286.39|289.35|286.95|288.51|286.11|0
1652116170000|2022-05-09 17:09:30|289.62|287.22|289.44|287.04|289.99|287.59|289.44|287.04|0
1652116180000|2022-05-09 17:09:40|289.72|287.32|290.55|288.15|290.55|288.15|289.72|287.32|0
1652116190000|2022-05-09 17:09:50|289.99|287.59|290.18|287.78|290.18|287.78|289.81|287.41|0
1652116200000|2022-05-09 17:10:00|290.09|287.69|291.57|289.17|291.57|289.17|290.09|287.69|0
1652116210000|2022-05-09 17:10:10|291.48|289.08|292.22|289.82|292.41|290.01|291.48|289.08|0
1652116220000|2022-05-09 17:10:20|292.78|290.38|291.11|288.71|292.78|290.38|291.11|288.71|0
1652116230000|2022-05-09 17:10:30|291.66|289.26|291.66|289.26|291.85|289.45|291.66|289.26|0
1652116240000|2022-05-09 17:10:40|292.03|289.63|292.88|290.48|292.88|290.48|292.03|289.63|0
1652116250000|2022-05-09 17:10:50|292.59|290.19|292.59|290.19|292.59|290.19|292.41|290.01|0
1652116260000|2022-05-09 17:11:00|292.78|290.38|293.52|291.12|293.52|291.12|292.78|290.38|0
1652116270000|2022-05-09 17:11:10|293.34|290.94|294.08|291.68|294.08|291.68|293.34|290.94|0
1652116280000|2022-05-09 17:11:20|293.9|291.5|294.08|291.68|294.08|291.68|293.62|291.22|0
1652116290000|2022-05-09 17:11:30|293.9|291.5|293.52|291.12|293.9|291.5|293.34|290.94|0
1652116300000|2022-05-09 17:11:40|293.81|291.41|294.08|291.68|294.08|291.68|293.81|291.41|0
1652116310000|2022-05-09 17:11:50|293.9|291.5|293.9|291.5|294.27|291.87|293.9|291.5|0
1652116320000|2022-05-09 17:12:00|293.71|291.31|293.71|291.31|293.71|291.31|293.52|291.12|0
1652116330000|2022-05-09 17:12:10|293.62|291.22|292.03|289.63|293.62|291.22|292.03|289.63|0
1652116340000|2022-05-09 17:12:20|291.85|289.45|291.94|289.54|291.94|289.54|291.85|289.45|0
1652116350000|2022-05-09 17:12:30|291.47|289.07|292.59|290.19|292.59|290.19|291.47|289.07|0
1652116360000|2022-05-09 17:12:40|292.96|290.56|292.78|290.38|293.06|290.66|292.78|290.38|0
1652116370000|2022-05-09 17:12:50|291.66|289.26|292.03|289.63|292.03|289.63|291.29|288.89|0
1652116380000|2022-05-09 17:13:00|292.4|290|292.78|290.38|292.96|290.56|292.4|290|0
1652116390000|2022-05-09 17:13:10|292.4|290|292.78|290.38|292.78|290.38|292.4|290|0
1652116400000|2022-05-09 17:13:20|292.59|290.19|292.03|289.63|292.59|290.19|292.03|289.63|0
1652116410000|2022-05-09 17:13:30|292.59|290.19|292.59|290.19|292.59|290.19|292.22|289.82|0
1652116420000|2022-05-09 17:13:40|292.31|289.91|291.1|288.7|292.31|289.91|291.1|288.7|0
1652116430000|2022-05-09 17:13:50|291.66|289.26|291.66|289.26|291.66|289.26|291.47|289.07|0
1652116440000|2022-05-09 17:14:00|292.22|289.82|292.03|289.63|292.22|289.82|292.03|289.63|0
1652116450000|2022-05-09 17:14:10|291.85|289.45|292.22|289.82|292.22|289.82|291.66|289.26|0
1652116460000|2022-05-09 17:14:20|292.78|290.38|293.33|290.93|293.52|291.12|292.78|290.38|0
1652116470000|2022-05-09 17:14:30|293.15|290.75|293.33|290.93|293.52|291.12|293.15|290.75|0
1652116480000|2022-05-09 17:14:40|293.71|291.31|293.71|291.31|293.89|291.49|293.71|291.31|0
1652116490000|2022-05-09 17:14:50|293.52|291.12|293.52|291.12|293.52|291.12|293.15|290.75|0
1652116500000|2022-05-09 17:15:00|293.62|291.22|293.71|291.31|293.89|291.49|293.62|291.22|0
1652116510000|2022-05-09 17:15:10|293.33|290.93|292.77|290.37|293.33|290.93|292.59|290.19|0
1652116520000|2022-05-09 17:15:20|292.03|289.63|291.47|289.07|292.22|289.82|291.47|289.07|0
1652116530000|2022-05-09 17:15:30|291.84|289.44|292.77|290.37|292.77|290.37|291.84|289.44|0
1652116540000|2022-05-09 17:15:40|292.59|290.19|291.1|288.7|292.59|290.19|291.1|288.7|0
1652116550000|2022-05-09 17:15:50|290.91|288.51|290.73|288.33|290.91|288.51|290.73|288.33|0
1652116560000|2022-05-09 17:16:00|291.29|288.89|291.84|289.44|292.03|289.63|291.29|288.89|0
1652116570000|2022-05-09 17:16:10|292.03|289.63|292.59|290.19|292.59|290.19|292.03|289.63|0
1652116580000|2022-05-09 17:16:20|293.24|290.84|293.33|290.93|293.33|290.93|293.15|290.75|0
1652116590000|2022-05-09 17:16:30|292.77|290.37|291.84|289.44|292.77|290.37|291.84|289.44|0
1652116600000|2022-05-09 17:16:40|292.03|289.63|292.21|289.81|292.21|289.81|291.84|289.44|0
1652116610000|2022-05-09 17:16:50|291.66|289.26|291.66|289.26|291.66|289.26|291.01|288.61|0
1652116620000|2022-05-09 17:17:00|291.84|289.44|291.47|289.07|291.84|289.44|291.47|289.07|0
1652116630000|2022-05-09 17:17:10|290.91|288.51|291.47|289.07|291.84|289.44|290.91|288.51|0
1652116640000|2022-05-09 17:17:20|290.91|288.51|291.1|288.7|291.28|288.88|290.91|288.51|0
1652116650000|2022-05-09 17:17:30|289.8|287.4|289.61|287.21|290.36|287.96|289.61|287.21|0
1652116660000|2022-05-09 17:17:40|290.08|287.68|290.08|287.68|290.08|287.68|289.61|287.21|0
1652116670000|2022-05-09 17:17:50|289.8|287.4|289.98|287.58|290.08|287.68|289.8|287.4|0
1652116680000|2022-05-09 17:18:00|289.43|287.03|288.5|286.1|289.43|287.03|288.32|285.92|0
1652116690000|2022-05-09 17:18:10|289.06|286.66|289.43|287.03|289.43|287.03|289.06|286.66|0
1652116700000|2022-05-09 17:18:20|289.61|287.21|290.35|287.95|290.73|288.33|289.61|287.21|0
1652116710000|2022-05-09 17:18:30|290.73|288.33|289.43|287.03|290.73|288.33|289.43|287.03|0
1652116720000|2022-05-09 17:18:40|289.98|287.58|288.5|286.1|289.98|287.58|288.5|286.1|0
1652116730000|2022-05-09 17:18:50|288.69|286.29|288.13|285.73|288.69|286.29|288.13|285.73|0
1652116740000|2022-05-09 17:19:00|288.5|286.1|287.02|284.62|288.5|286.1|286.66|284.26|0
1652116750000|2022-05-09 17:19:10|287.21|284.81|286.84|284.44|287.21|284.81|286.66|284.26|0
1652116760000|2022-05-09 17:19:20|287.21|284.81|287.76|285.36|287.86|285.46|287.21|284.81|0
1652116770000|2022-05-09 17:19:30|287.39|284.99|287.39|284.99|287.58|285.18|287.21|284.81|0
1652116780000|2022-05-09 17:19:40|287.95|285.55|287.58|285.18|287.95|285.55|287.58|285.18|0
1652116790000|2022-05-09 17:19:50|287.21|284.81|287.76|285.36|287.76|285.36|287.21|284.81|0
1652116800000|2022-05-09 17:20:00|288.41|286.01|290.91|288.51|290.91|288.51|288.41|286.01|0
1652116810000|2022-05-09 17:20:10|290.72|288.32|290.82|288.42|290.91|288.51|290.64|288.24|0
1652116820000|2022-05-09 17:20:20|291.94|289.54|292.03|289.63|292.03|289.63|291.75|289.35|0
1652116830000|2022-05-09 17:20:30|291.84|289.44|292.21|289.81|292.77|290.37|291.84|289.44|0
1652116840000|2022-05-09 17:20:40|291.84|289.44|291.47|289.07|291.84|289.44|291.47|289.07|0
1652116850000|2022-05-09 17:20:50|291.65|289.25|290.91|288.51|291.65|289.25|290.91|288.51|0
1652116860000|2022-05-09 17:21:00|290.72|288.32|289.89|287.49|291.09|288.69|289.89|287.49|0
1652116870000|2022-05-09 17:21:10|290.35|287.95|289.42|287.02|290.35|287.95|289.42|287.02|0
1652116880000|2022-05-09 17:21:20|289.61|287.21|289.71|287.31|289.71|287.31|289.61|287.21|0
1652116890000|2022-05-09 17:21:30|289.24|286.84|290.17|287.77|290.35|287.95|288.87|286.47|0
1652116900000|2022-05-09 17:21:40|289.98|287.58|289.61|287.21|290.17|287.77|289.61|287.21|0
1652116910000|2022-05-09 17:21:50|289.42|287.02|289.61|287.21|289.61|287.21|289.42|287.02|0
1652116920000|2022-05-09 17:22:00|289.71|287.31|290.17|287.77|290.45|288.05|289.71|287.31|0
1652116930000|2022-05-09 17:22:10|290.91|288.51|290.54|288.14|290.91|288.51|290.54|288.14|0
1652116940000|2022-05-09 17:22:20|290.82|288.42|290.17|287.77|291|288.6|290.17|287.77|0
1652116950000|2022-05-09 17:22:30|290.72|288.32|290.91|288.51|291.28|288.88|290.72|288.32|0
1652116960000|2022-05-09 17:22:40|290.54|288.14|290.35|287.95|290.54|288.14|290.08|287.68|0
1652116970000|2022-05-09 17:22:50|290.91|288.51|290.35|287.95|290.91|288.51|290.35|287.95|0
1652116980000|2022-05-09 17:23:00|290.72|288.32|291.09|288.69|291.09|288.69|290.72|288.32|0
1652116990000|2022-05-09 17:23:10|291.19|288.79|289.42|287.02|291.19|288.79|289.42|287.02|0
1652117000000|2022-05-09 17:23:20|289.52|287.12|290.54|288.14|290.54|288.14|289.52|287.12|0
1652117010000|2022-05-09 17:23:30|290.35|287.95|290.16|287.76|290.54|288.14|290.16|287.76|0
1652117020000|2022-05-09 17:23:40|290.54|288.14|290.91|288.51|290.91|288.51|290.35|287.95|0
1652117030000|2022-05-09 17:23:50|291|288.6|290.72|288.32|291|288.6|290.16|287.76|0
1652117040000|2022-05-09 17:24:00|291.09|288.69|291|288.6|291.28|288.88|291|288.6|0
1652117050000|2022-05-09 17:24:10|291.46|289.06|290.91|288.51|291.46|289.06|290.91|288.51|0
1652117060000|2022-05-09 17:24:20|290.16|287.76|290.35|287.95|290.91|288.51|290.16|287.76|0
1652117070000|2022-05-09 17:24:30|290.53|288.13|291.09|288.69|291.09|288.69|290.53|288.13|0
1652117080000|2022-05-09 17:24:40|290.91|288.51|291.37|288.97|292.68|290.28|290.91|288.51|0
1652117090000|2022-05-09 17:24:50|290.91|288.51|290.72|288.32|290.91|288.51|290.35|287.95|0
1652117100000|2022-05-09 17:25:00|290.53|288.13|290.72|288.32|290.72|288.32|290.26|287.86|0
1652117110000|2022-05-09 17:25:10|289.79|287.39|287.02|284.62|289.79|287.39|286.65|284.25|0
1652117120000|2022-05-09 17:25:20|287.39|284.99|287.94|285.54|288.13|285.73|287.39|284.99|0
1652117130000|2022-05-09 17:25:30|286.46|284.06|286.83|284.43|287.48|285.08|286.46|284.06|0
1652117140000|2022-05-09 17:25:40|286.1|283.7|287.02|284.62|287.02|284.62|286.1|283.7|0
1652117150000|2022-05-09 17:25:50|285.91|283.51|285.54|283.14|285.91|283.51|285.54|283.14|0
1652117160000|2022-05-09 17:26:00|285.91|283.51|286.1|283.7|286.1|283.7|285.73|283.33|0
1652117170000|2022-05-09 17:26:10|286.46|284.06|288.59|286.19|288.86|286.46|286.46|284.06|0
1652117180000|2022-05-09 17:26:20|289.05|286.65|288.86|286.46|289.05|286.65|288.86|286.46|0
1652117190000|2022-05-09 17:26:30|289.33|286.93|288.86|286.46|289.33|286.93|288.49|286.09|0
1652117200000|2022-05-09 17:26:40|288.31|285.91|288.22|285.82|288.41|286.01|288.22|285.82|0
1652117210000|2022-05-09 17:26:50|288.49|286.09|287.75|285.35|288.49|286.09|287.75|285.35|0
1652117220000|2022-05-09 17:27:00|288.49|286.09|286.83|284.43|288.49|286.09|286.83|284.43|0
1652117230000|2022-05-09 17:27:10|286.65|284.25|286.56|284.16|286.65|284.25|286.28|283.88|0
1652117240000|2022-05-09 17:27:20|285.91|283.51|287.11|284.71|287.39|284.99|285.91|283.51|0
1652117250000|2022-05-09 17:27:30|286.65|284.25|286.09|283.69|286.65|284.25|286.01|283.61|0
1652117260000|2022-05-09 17:27:40|285.54|283.14|285.73|283.33|285.91|283.51|285.36|282.96|0
1652117270000|2022-05-09 17:27:50|285.45|283.05|286.56|284.16|286.56|284.16|285.45|283.05|0
1652117280000|2022-05-09 17:28:00|287.02|284.62|288.49|286.09|288.49|286.09|287.02|284.62|0
1652117290000|2022-05-09 17:28:10|288.68|286.28|289.42|287.02|289.79|287.39|288.68|286.28|0
1652117300000|2022-05-09 17:28:20|289.79|287.39|289.97|287.57|289.97|287.57|289.79|287.39|0
1652117310000|2022-05-09 17:28:30|290.07|287.67|288.49|286.09|290.07|287.67|288.49|286.09|0
1652117320000|2022-05-09 17:28:40|288.03|285.63|287.01|284.61|288.03|285.63|287.01|284.61|0
1652117330000|2022-05-09 17:28:50|286.56|284.16|286.09|283.69|287.01|284.61|286.09|283.69|0
1652117340000|2022-05-09 17:29:00|287.01|284.61|285.91|283.51|287.01|284.61|285.91|283.51|0
1652117350000|2022-05-09 17:29:10|286.19|283.79|286.09|283.69|286.19|283.79|285.72|283.32|0
1652117360000|2022-05-09 17:29:20|285.72|283.32|283.7|281.3|285.72|283.32|283.7|281.3|0
1652117370000|2022-05-09 17:29:30|282.33|279.93|283.7|281.3|283.7|281.3|282.33|279.93|0
1652117380000|2022-05-09 17:29:40|283.52|281.12|283.15|280.75|283.52|281.12|283.15|280.75|0
1652117390000|2022-05-09 17:29:50|283.52|281.12|282.29|279.89|283.52|281.12|282.11|279.71|0
1652117400000|2022-05-09 17:30:00|282.66|280.26|281.74|279.34|282.66|280.26|281.74|279.34|0
1652117410000|2022-05-09 17:30:10|282.39|279.99|281.01|278.61|282.39|279.99|281.01|278.61|0
1652117420000|2022-05-09 17:30:20|281.65|279.25|281.56|279.16|281.74|279.34|281.56|279.16|0
1652117430000|2022-05-09 17:30:30|281.01|278.61|280.82|278.42|281.01|278.61|280.82|278.42|0
1652117440000|2022-05-09 17:30:40|280.09|277.69|280.27|277.87|281.01|278.61|280.09|277.69|0
1652117450000|2022-05-09 17:30:50|280.09|277.69|279.91|277.51|280.09|277.69|279.91|277.51|0
1652117460000|2022-05-09 17:31:00|280.64|278.24|280.46|278.06|280.64|278.24|280.09|277.69|0
1652117470000|2022-05-09 17:31:10|280.64|278.24|279.82|277.42|280.82|278.42|279.82|277.42|0
1652117480000|2022-05-09 17:31:20|280.46|278.06|280.82|278.42|280.82|278.42|280.46|278.06|0
1652117490000|2022-05-09 17:31:30|281.01|278.61|281.37|278.97|281.74|279.34|281.01|278.61|0
1652117500000|2022-05-09 17:31:40|281.74|279.34|282.84|280.44|283.03|280.63|281.74|279.34|0
1652117510000|2022-05-09 17:31:50|282.29|279.89|281.28|278.88|282.29|279.89|281.28|278.88|0
1652117520000|2022-05-09 17:32:00|281.37|278.97|283.21|280.81|283.21|280.81|281.37|278.97|0
1652117530000|2022-05-09 17:32:10|283.39|280.99|283.21|280.81|283.39|280.99|283.21|280.81|0
1652117540000|2022-05-09 17:32:20|283.67|281.27|283.94|281.54|284.13|281.73|283.67|281.27|0
1652117550000|2022-05-09 17:32:30|284.5|282.1|285.42|283.02|285.42|283.02|284.5|282.1|0
1652117560000|2022-05-09 17:32:40|285.05|282.65|285.24|282.84|285.24|282.84|285.05|282.65|0
1652117570000|2022-05-09 17:32:50|285.6|283.2|286.16|283.76|286.34|283.94|285.6|283.2|0
1652117580000|2022-05-09 17:33:00|287|284.6|290.24|287.84|290.43|288.03|287|284.6|0
1652117590000|2022-05-09 17:33:10|289.5|287.1|288.75|286.35|289.5|287.1|288.75|286.35|0
1652117600000|2022-05-09 17:33:20|288.57|286.17|288.2|285.8|288.57|286.17|288.2|285.8|0
1652117610000|2022-05-09 17:33:30|287.83|285.43|288.01|285.61|288.38|285.98|287.83|285.43|0
1652117620000|2022-05-09 17:33:40|287.82|285.42|288.11|285.71|288.2|285.8|287.27|284.87|0
1652117630000|2022-05-09 17:33:50|287.74|285.34|288.01|285.61|288.01|285.61|287.74|285.34|0
1652117640000|2022-05-09 17:34:00|288.11|285.71|288.01|285.61|288.38|285.98|288.01|285.61|0
1652117650000|2022-05-09 17:34:10|288.38|285.98|288.94|286.54|288.94|286.54|288.38|285.98|0
1652117660000|2022-05-09 17:34:20|289.68|287.28|289.5|287.1|289.68|287.28|288.94|286.54|0
1652117670000|2022-05-09 17:34:30|289.31|286.91|291.17|288.77|291.36|288.96|289.31|286.91|0
1652117680000|2022-05-09 17:34:40|290.99|288.59|291.83|289.43|291.83|289.43|290.99|288.59|0
1652117690000|2022-05-09 17:34:50|291.36|288.96|291.83|289.43|291.83|289.43|291.36|288.96|0
1652117700000|2022-05-09 17:35:00|291.92|289.52|291.64|289.24|291.92|289.52|291.46|289.06|0
1652117710000|2022-05-09 17:35:10|292.11|289.71|292.58|290.18|293.04|290.64|291.92|289.52|0
1652117720000|2022-05-09 17:35:20|293.41|291.01|292.76|290.36|293.41|291.01|292.67|290.27|0
1652117730000|2022-05-09 17:35:30|292.85|290.45|293.14|290.74|293.23|290.83|292.85|290.45|0
1652117740000|2022-05-09 17:35:40|293.41|291.01|292.85|290.45|293.41|291.01|292.85|290.45|0
1652117750000|2022-05-09 17:35:50|293.04|290.64|292.76|290.36|293.04|290.64|292.76|290.36|0
1652117760000|2022-05-09 17:36:00|292.85|290.45|294.16|291.76|294.16|291.76|292.85|290.45|0
1652117770000|2022-05-09 17:36:10|293.89|291.49|293.98|291.58|294.16|291.76|293.89|291.49|0
1652117780000|2022-05-09 17:36:20|293.6|291.2|293.23|290.83|293.6|291.2|293.23|290.83|0
1652117790000|2022-05-09 17:36:30|293.41|291.01|292.66|290.26|293.41|291.01|292.66|290.26|0
1652117800000|2022-05-09 17:36:40|292.57|290.17|292.01|289.61|292.76|290.36|292.01|289.61|0
1652117810000|2022-05-09 17:36:50|291.73|289.33|292.29|289.89|292.29|289.89|291.73|289.33|0
1652117820000|2022-05-09 17:37:00|292.1|289.7|293.04|290.64|293.04|290.64|292.1|289.7|0
1652117830000|2022-05-09 17:37:10|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1652117840000|2022-05-09 17:37:20|293.04|290.64|292.66|290.26|293.04|290.64|292.1|289.7|0
1652117850000|2022-05-09 17:37:30|293.04|290.64|293.88|291.48|293.97|291.57|293.04|290.64|0
1652117860000|2022-05-09 17:37:40|293.97|291.57|294.54|292.14|294.91|292.51|293.97|291.57|0
1652117870000|2022-05-09 17:37:50|294.16|291.76|293.88|291.48|294.16|291.76|293.88|291.48|0
1652117880000|2022-05-09 17:38:00|294.16|291.76|293.6|291.2|294.16|291.76|293.6|291.2|0
1652117890000|2022-05-09 17:38:10|293.97|291.57|293.97|291.57|294.63|292.23|293.97|291.57|0
1652117900000|2022-05-09 17:38:20|294.35|291.95|294.91|292.51|295.29|292.89|294.35|291.95|0
1652117910000|2022-05-09 17:38:30|294.72|292.32|294.72|292.32|294.72|292.32|294.35|291.95|0
1652117920000|2022-05-09 17:38:40|294.54|292.14|295.1|292.7|295.1|292.7|294.35|291.95|0
1652117930000|2022-05-09 17:38:50|294.91|292.51|294.72|292.32|294.91|292.51|294.72|292.32|0
1652117940000|2022-05-09 17:39:00|294.35|291.95|293.22|290.82|294.35|291.95|293.22|290.82|0
1652117950000|2022-05-09 17:39:10|293.6|291.2|293.79|291.39|294.16|291.76|293.6|291.2|0
1652117960000|2022-05-09 17:39:20|293.22|290.82|293.04|290.64|293.22|290.82|292.29|289.89|0
1652117970000|2022-05-09 17:39:30|292.66|290.26|292.66|290.26|292.85|290.45|292.66|290.26|0
1652117980000|2022-05-09 17:39:40|293.04|290.64|293.41|291.01|294.16|291.76|293.04|290.64|0
1652117990000|2022-05-09 17:39:50|292.85|290.45|292.29|289.89|292.85|290.45|292.29|289.89|0
1652118000000|2022-05-09 17:40:00|292.85|290.45|292.47|290.07|293.32|290.92|292.47|290.07|0
1652118010000|2022-05-09 17:40:10|292.29|289.89|292.47|290.07|292.47|290.07|292.29|289.89|0
1652118020000|2022-05-09 17:40:20|292.29|289.89|292.29|289.89|292.47|290.07|292.29|289.89|0
1652118030000|2022-05-09 17:40:30|291.35|288.95|290.61|288.21|291.35|288.95|290.61|288.21|0
1652118040000|2022-05-09 17:40:40|291.35|288.95|291.73|289.33|291.73|289.33|291.35|288.95|0
1652118050000|2022-05-09 17:40:50|290.98|288.58|289.86|287.46|290.98|288.58|289.86|287.46|0
1652118060000|2022-05-09 17:41:00|290.23|287.83|289.68|287.28|290.42|288.02|289.68|287.28|0
1652118070000|2022-05-09 17:41:10|289.12|286.72|286.89|284.49|289.12|286.72|286.89|284.49|0
1652118080000|2022-05-09 17:41:20|288.19|285.79|288.75|286.35|288.75|286.35|288.19|285.79|0
1652118090000|2022-05-09 17:41:30|288.93|286.53|288|285.6|288.93|286.53|287.82|285.42|0
1652118100000|2022-05-09 17:41:40|287.63|285.23|287.82|285.42|288|285.6|287.63|285.23|0
1652118110000|2022-05-09 17:41:50|287.54|285.14|285.78|283.38|287.63|285.23|285.69|283.29|0
1652118120000|2022-05-09 17:42:00|285.97|283.57|286.06|283.66|286.15|283.75|285.04|282.64|0
1652118130000|2022-05-09 17:42:10|286.62|284.22|285.96|283.56|286.62|284.22|285.96|283.56|0
1652118140000|2022-05-09 17:42:20|285.78|283.38|285.78|283.38|285.78|283.38|285.6|283.2|0
1652118150000|2022-05-09 17:42:30|286.25|283.85|285.96|283.56|286.25|283.85|285.96|283.56|0
1652118160000|2022-05-09 17:42:40|285.41|283.01|285.23|282.83|285.41|283.01|285.04|282.64|0
1652118170000|2022-05-09 17:42:50|285.41|283.01|285.88|283.48|286.15|283.75|285.41|283.01|0
1652118180000|2022-05-09 17:43:00|285.41|283.01|284.3|281.9|285.59|283.19|284.3|281.9|0
1652118190000|2022-05-09 17:43:10|283.48|281.08|283.93|281.53|283.93|281.53|283.38|280.98|0
1652118200000|2022-05-09 17:43:20|284.12|281.72|284.49|282.09|284.49|282.09|283.93|281.53|0
1652118210000|2022-05-09 17:43:30|284.67|282.27|283.93|281.53|284.67|282.27|283.93|281.53|0
1652118220000|2022-05-09 17:43:40|283.38|280.98|283.2|280.8|283.38|280.98|282.28|279.88|0
1652118230000|2022-05-09 17:43:50|283.57|281.17|283.38|280.98|283.57|281.17|282.83|280.43|0
1652118240000|2022-05-09 17:44:00|283.75|281.35|283.38|280.98|283.75|281.35|283.38|280.98|0
1652118250000|2022-05-09 17:44:10|283.75|281.35|284.85|282.45|284.85|282.45|283.75|281.35|0
1652118260000|2022-05-09 17:44:20|284.95|282.55|283.75|281.35|284.95|282.55|283.75|281.35|0
1652118270000|2022-05-09 17:44:30|283.56|281.16|283.2|280.8|283.56|281.16|283.2|280.8|0
1652118280000|2022-05-09 17:44:40|282.92|280.52|283.75|281.35|283.75|281.35|282.92|280.52|0
1652118290000|2022-05-09 17:44:50|283.2|280.8|283.38|280.98|283.38|280.98|283.01|280.61|0
1652118300000|2022-05-09 17:45:00|283.2|280.8|281.54|279.14|283.2|280.8|281.54|279.14|0
1652118310000|2022-05-09 17:45:10|281.36|278.96|281.73|279.33|281.73|279.33|281.36|278.96|0
1652118320000|2022-05-09 17:45:20|281.91|279.51|282.09|279.69|282.09|279.69|281.73|279.33|0
1652118330000|2022-05-09 17:45:30|282.83|280.43|282.83|280.43|283.2|280.8|282.64|280.24|0
1652118340000|2022-05-09 17:45:40|282.64|280.24|283.01|280.61|283.01|280.61|282.28|279.88|0
1652118350000|2022-05-09 17:45:50|283.11|280.71|283.56|281.16|283.93|281.53|283.11|280.71|0
1652118360000|2022-05-09 17:46:00|284.85|282.45|284.67|282.27|284.85|282.45|284.3|281.9|0
1652118370000|2022-05-09 17:46:10|284.85|282.45|285.5|283.1|285.5|283.1|284.85|282.45|0
1652118380000|2022-05-09 17:46:20|285.59|283.19|285.59|283.19|285.59|283.19|285.22|282.82|0
1652118390000|2022-05-09 17:46:30|285.41|283.01|285.22|282.82|285.59|283.19|285.22|282.82|0
1652118400000|2022-05-09 17:46:40|285.13|282.73|285.59|283.19|285.59|283.19|285.13|282.73|0
1652118410000|2022-05-09 17:46:50|285.78|283.38|286.15|283.75|286.15|283.75|285.69|283.29|0
1652118420000|2022-05-09 17:47:00|286.33|283.93|287.63|285.23|287.63|285.23|286.33|283.93|0
1652118430000|2022-05-09 17:47:10|287.81|285.41|286.7|284.3|288.09|285.69|286.7|284.3|0
1652118440000|2022-05-09 17:47:20|286.89|284.49|286.51|284.11|286.89|284.49|286.33|283.93|0
1652118450000|2022-05-09 17:47:30|286.7|284.3|285.59|283.19|286.7|284.3|285.59|283.19|0
1652118460000|2022-05-09 17:47:40|285.13|282.73|283.56|281.16|285.22|282.82|283.56|281.16|0
1652118470000|2022-05-09 17:47:50|283.47|281.07|282.64|280.24|283.56|281.16|282.64|280.24|0
1652118480000|2022-05-09 17:48:00|281.54|279.14|281.91|279.51|281.91|279.51|281.54|279.14|0
1652118490000|2022-05-09 17:48:10|282.46|280.06|282.27|279.87|282.64|280.24|282.27|279.87|0
1652118500000|2022-05-09 17:48:20|282.83|280.43|283.01|280.61|283.01|280.61|282.64|280.24|0
1652118510000|2022-05-09 17:48:30|282.37|279.97|282.27|279.87|282.46|280.06|282|279.6|0
1652118520000|2022-05-09 17:48:40|282.37|279.97|283.56|281.16|283.56|281.16|282.37|279.97|0
1652118530000|2022-05-09 17:48:50|283.74|281.34|284.67|282.27|284.67|282.27|283.74|281.34|0
1652118540000|2022-05-09 17:49:00|285.03|282.63|285.4|283|285.4|283|285.03|282.63|0
1652118550000|2022-05-09 17:49:10|285.77|283.37|286.24|283.84|286.24|283.84|285.77|283.37|0
1652118560000|2022-05-09 17:49:20|286.33|283.93|287.25|284.85|287.25|284.85|286.33|283.93|0
1652118570000|2022-05-09 17:49:30|287.07|284.67|286.51|284.11|287.07|284.67|286.51|284.11|0
1652118580000|2022-05-09 17:49:40|287.25|284.85|286.7|284.3|287.35|284.95|286.7|284.3|0
1652118590000|2022-05-09 17:49:50|287.35|284.95|287.44|285.04|287.62|285.22|287.25|284.85|0
1652118600000|2022-05-09 17:50:00|286.88|284.48|287.81|285.41|287.81|285.41|286.88|284.48|0
1652118610000|2022-05-09 17:50:10|287.44|285.04|286.88|284.48|287.44|285.04|286.88|284.48|0
1652118620000|2022-05-09 17:50:20|286.7|284.3|286.7|284.3|286.7|284.3|286.33|283.93|0
1652118630000|2022-05-09 17:50:30|287.44|285.04|287.25|284.85|287.62|285.22|287.25|284.85|0
1652118640000|2022-05-09 17:50:40|287.35|284.95|286.88|284.48|287.35|284.95|286.7|284.3|0
1652118650000|2022-05-09 17:50:50|286.51|284.11|287.99|285.59|287.99|285.59|286.51|284.11|0
1652118660000|2022-05-09 17:51:00|288.18|285.78|289.29|286.89|289.76|287.36|288.18|285.78|0
1652118670000|2022-05-09 17:51:10|289.67|287.27|290.6|288.2|290.6|288.2|289.67|287.27|0
1652118680000|2022-05-09 17:51:20|290.97|288.57|291.9|289.5|291.9|289.5|290.97|288.57|0
1652118690000|2022-05-09 17:51:30|292.09|289.69|292.65|290.25|292.65|290.25|292.09|289.69|0
1652118700000|2022-05-09 17:51:40|292.46|290.06|293.12|290.72|293.12|290.72|292.46|290.06|0
1652118710000|2022-05-09 17:51:50|293.02|290.62|292.84|290.44|293.21|290.81|292.84|290.44|0
1652118720000|2022-05-09 17:52:00|293.4|291|293.21|290.81|293.59|291.19|293.21|290.81|0
1652118730000|2022-05-09 17:52:10|294.15|291.75|294.52|292.12|294.52|292.12|293.96|291.56|0
1652118740000|2022-05-09 17:52:20|294.71|292.31|295.09|292.69|295.09|292.69|294.71|292.31|0
1652118750000|2022-05-09 17:52:30|294.9|292.5|294.9|292.5|295.09|292.69|294.71|292.31|0
1652118760000|2022-05-09 17:52:40|295.65|293.25|295.46|293.06|295.65|293.25|295.46|293.06|0
1652118770000|2022-05-09 17:52:50|295.27|292.87|295.65|293.25|295.84|293.44|295.27|292.87|0
1652118780000|2022-05-09 17:53:00|295.94|293.54|296.31|293.91|296.31|293.91|295.84|293.44|0
1652118790000|2022-05-09 17:53:10|295.84|293.44|295.65|293.25|295.84|293.44|295.27|292.87|0
1652118800000|2022-05-09 17:53:20|295.46|293.06|295.09|292.69|295.46|293.06|295.09|292.69|0
1652118810000|2022-05-09 17:53:30|295.27|292.87|295.27|292.87|295.27|292.87|295.18|292.78|0
1652118820000|2022-05-09 17:53:40|295.65|293.25|296.02|293.62|296.02|293.62|295.65|293.25|0
1652118830000|2022-05-09 17:53:50|296.59|294.19|296.21|293.81|296.59|294.19|296.21|293.81|0
1652118840000|2022-05-09 17:54:00|296.4|294|297.91|295.51|297.91|295.51|296.4|294|0
1652118850000|2022-05-09 17:54:10|298.1|295.7|298.1|295.7|298.57|296.17|298.1|295.7|0
1652118860000|2022-05-09 17:54:20|298.47|296.07|297.53|295.13|298.47|296.07|297.53|295.13|0
1652118870000|2022-05-09 17:54:30|297.34|294.94|296.12|293.72|297.34|294.94|296.02|293.62|0
1652118880000|2022-05-09 17:54:40|296.02|293.62|295.65|293.25|296.4|294|295.65|293.25|0
1652118890000|2022-05-09 17:54:50|295.84|293.44|295.84|293.44|295.84|293.44|295.75|293.35|0
1652118900000|2022-05-09 17:55:00|296.21|293.81|296.02|293.62|296.21|293.81|295.75|293.35|0
1652118910000|2022-05-09 17:55:10|296.21|293.81|296.59|294.19|296.59|294.19|296.21|293.81|0
1652118920000|2022-05-09 17:55:20|296.02|293.62|295.46|293.06|296.02|293.62|295.46|293.06|0
1652118930000|2022-05-09 17:55:30|294.52|292.12|293.77|291.37|294.52|292.12|293.77|291.37|0
1652118940000|2022-05-09 17:55:40|293.21|290.81|294.62|292.22|294.62|292.22|293.21|290.81|0
1652118950000|2022-05-09 17:55:50|293.96|291.56|294.43|292.03|294.52|292.12|293.96|291.56|0
1652118960000|2022-05-09 17:56:00|294.33|291.93|293.39|290.99|294.52|292.12|293.39|290.99|0
1652118970000|2022-05-09 17:56:10|293.21|290.81|293.02|290.62|293.21|290.81|292.27|289.87|0
1652118980000|2022-05-09 17:56:20|293.39|290.99|291.44|289.04|293.39|290.99|291.44|289.04|0
1652118990000|2022-05-09 17:56:30|290.98|288.58|292.51|290.11|292.7|290.3|290.98|288.58|0
1652119000000|2022-05-09 17:56:40|292.88|290.48|293.91|291.51|293.91|291.51|292.88|290.48|0
1652119010000|2022-05-09 17:56:50|293.82|291.42|292.28|289.88|294|291.6|292.09|289.69|0
1652119020000|2022-05-09 17:57:00|292.46|290.06|292.84|290.44|292.84|290.44|292.28|289.88|0
1652119030000|2022-05-09 17:57:10|292.65|290.25|291.53|289.13|292.65|290.25|291.53|289.13|0
1652119040000|2022-05-09 17:57:20|290.23|287.83|288.09|285.69|290.23|287.83|288.09|285.69|0
1652119050000|2022-05-09 17:57:30|288.55|286.15|289.48|287.08|289.48|287.08|288.55|286.15|0
1652119060000|2022-05-09 17:57:40|289.58|287.18|288.74|286.34|289.85|287.45|288.74|286.34|0
1652119070000|2022-05-09 17:57:50|288|285.6|288|285.6|288.18|285.78|288|285.6|0
1652119080000|2022-05-09 17:58:00|288.18|285.78|289.48|287.08|289.48|287.08|288.18|285.78|0
1652119090000|2022-05-09 17:58:10|289.85|287.45|290.69|288.29|290.69|288.29|289.85|287.45|0
1652119100000|2022-05-09 17:58:20|290.6|288.2|289.85|287.45|290.6|288.2|289.85|287.45|0
1652119110000|2022-05-09 17:58:30|289.67|287.27|290.6|288.2|290.6|288.2|289.67|287.27|0
1652119120000|2022-05-09 17:58:40|290.22|287.82|290.51|288.11|290.6|288.2|290.22|287.82|0
1652119130000|2022-05-09 17:58:50|290.41|288.01|289.48|287.08|290.41|288.01|289.11|286.71|0
1652119140000|2022-05-09 17:59:00|289.02|286.62|289.2|286.8|289.29|286.89|289.02|286.62|0
1652119150000|2022-05-09 17:59:10|288.92|286.52|289.29|286.89|289.29|286.89|288.74|286.34|0
1652119160000|2022-05-09 17:59:20|289.67|287.27|290.04|287.64|290.04|287.64|289.67|287.27|0
1652119170000|2022-05-09 17:59:30|290.22|287.82|290.13|287.73|290.41|288.01|290.04|287.64|0
1652119180000|2022-05-09 17:59:40|289.67|287.27|290.22|287.82|290.22|287.82|289.67|287.27|0
1652119190000|2022-05-09 17:59:50|290.04|287.64|290.41|288.01|290.41|288.01|289.85|287.45|0
1652119200000|2022-05-09 18:00:00|290.22|287.82|289.66|287.26|290.6|288.2|289.66|287.26|0
1652119210000|2022-05-09 18:00:10|290.04|287.64|290.41|288.01|290.41|288.01|290.04|287.64|0
1652119220000|2022-05-09 18:00:20|289.85|287.45|289.29|286.89|290.04|287.64|289.29|286.89|0
1652119230000|2022-05-09 18:00:30|288.09|285.69|289.02|286.62|289.29|286.89|288.09|285.69|0
1652119240000|2022-05-09 18:00:40|289.29|286.89|289.29|286.89|289.29|286.89|289.29|286.89|0
1652119250000|2022-05-09 18:00:50|288.36|285.96|288.18|285.78|288.36|285.96|287.99|285.59|0
1652119260000|2022-05-09 18:01:00|288.36|285.96|286.7|284.3|288.36|285.96|286.7|284.3|0
1652119270000|2022-05-09 18:01:10|287.62|285.22|287.44|285.04|287.62|285.22|286.98|284.58|0
1652119280000|2022-05-09 18:01:20|287.81|285.41|286.7|284.3|287.99|285.59|286.7|284.3|0
1652119290000|2022-05-09 18:01:30|286.51|284.11|287.62|285.22|287.62|285.22|286.51|284.11|0
1652119300000|2022-05-09 18:01:40|287.44|285.04|287.07|284.67|287.44|285.04|286.79|284.39|0
1652119310000|2022-05-09 18:01:50|287.44|285.04|286.14|283.74|287.44|285.04|285.59|283.19|0
1652119320000|2022-05-09 18:02:00|286.7|284.3|285.77|283.37|286.7|284.3|285.22|282.82|0
1652119330000|2022-05-09 18:02:10|285.5|283.1|285.59|283.19|285.59|283.19|284.95|282.55|0
1652119340000|2022-05-09 18:02:20|285.13|282.73|284.18|281.78|285.13|282.73|284.18|281.78|0
1652119350000|2022-05-09 18:02:30|284.55|282.15|285.39|282.99|285.39|282.99|284.55|282.15|0
1652119360000|2022-05-09 18:02:40|285.48|283.08|286.09|283.21|286.4|284|285.48|283.08|0
1652119370000|2022-05-09 18:02:50|286.27|283.39|286.27|283.39|286.27|283.39|285.9|283.02|0
1652119380000|2022-05-09 18:03:00|286.64|283.76|286|283.12|286.93|284.05|286|283.12|0
1652119390000|2022-05-09 18:03:10|285.72|282.84|286|283.12|286.64|283.76|285.72|282.84|0
1652119400000|2022-05-09 18:03:20|285.53|282.65|285.72|282.84|285.72|282.84|284.79|281.91|0
1652119410000|2022-05-09 18:03:30|286.27|283.39|287.57|284.69|287.57|284.69|286.27|283.39|0
1652119420000|2022-05-09 18:03:40|287.39|284.51|287.76|284.88|288.32|285.44|287.39|284.51|0
1652119430000|2022-05-09 18:03:50|287.85|284.97|288.87|285.99|288.87|285.99|287.85|284.97|0
1652119440000|2022-05-09 18:04:00|288.13|285.25|288.87|285.99|288.87|285.99|288.13|285.25|0
1652119450000|2022-05-09 18:04:10|289.06|286.18|287.94|285.06|289.06|286.18|287.94|285.06|0
1652119460000|2022-05-09 18:04:20|288.13|285.25|287.85|284.97|288.13|285.25|287.76|284.88|0
1652119470000|2022-05-09 18:04:30|287.38|284.5|287.85|284.97|287.85|284.97|287.38|284.5|0
1652119480000|2022-05-09 18:04:40|288.5|285.62|288.5|285.62|288.87|285.99|288.5|285.62|0
1652119490000|2022-05-09 18:04:50|288.31|285.43|287.76|284.88|288.31|285.43|287.76|284.88|0
1652119500000|2022-05-09 18:05:00|287.94|285.06|287.38|284.5|287.94|285.06|287.38|284.5|0
1652119510000|2022-05-09 18:05:10|286.08|283.2|285.63|282.75|286.46|283.58|285.53|282.65|0
1652119520000|2022-05-09 18:05:20|285.71|282.83|286.46|283.58|286.46|283.58|285.71|282.83|0
1652119530000|2022-05-09 18:05:30|287.01|284.13|286.83|283.95|287.01|284.13|286.64|283.76|0
1652119540000|2022-05-09 18:05:40|287.38|284.5|287.38|284.5|287.57|284.69|287.2|284.32|0
1652119550000|2022-05-09 18:05:50|287.57|284.69|287.76|284.88|287.76|284.88|287.38|284.5|0
1652119560000|2022-05-09 18:06:00|288.31|285.43|288.31|285.43|288.31|285.43|287.57|284.69|0
1652119570000|2022-05-09 18:06:10|287.94|285.06|288.13|285.25|288.13|285.25|287.57|284.69|0
1652119580000|2022-05-09 18:06:20|288.87|285.99|288.69|285.81|288.87|285.99|288.31|285.43|0
1652119590000|2022-05-09 18:06:30|289.06|286.18|288.97|286.09|289.24|286.36|288.97|286.09|0
1652119600000|2022-05-09 18:06:40|289.06|286.18|290.18|287.3|290.92|288.04|289.06|286.18|0
1652119610000|2022-05-09 18:06:50|290.36|287.48|291.11|288.23|291.11|288.23|290.36|287.48|0
1652119620000|2022-05-09 18:07:00|290.92|288.04|291.11|288.23|291.11|288.23|290.83|287.95|0
1652119630000|2022-05-09 18:07:10|290.92|288.04|291.4|288.52|291.4|288.52|290.92|288.04|0
1652119640000|2022-05-09 18:07:20|291.49|288.61|290.36|287.48|291.49|288.61|290.36|287.48|0
1652119650000|2022-05-09 18:07:30|290.18|287.3|289.99|287.11|290.18|287.3|289.99|287.11|0
1652119660000|2022-05-09 18:07:40|290.36|287.48|291.11|288.23|291.11|288.23|290.36|287.48|0
1652119670000|2022-05-09 18:07:50|291.3|288.42|290.74|287.86|291.3|288.42|290.74|287.86|0
1652119680000|2022-05-09 18:08:00|290.92|288.04|291.11|288.23|291.11|288.23|290.92|288.04|0
1652119690000|2022-05-09 18:08:10|291.86|288.98|291.11|288.23|291.86|288.98|291.11|288.23|0
1652119700000|2022-05-09 18:08:20|291.3|288.42|290.27|287.39|291.3|288.42|290.27|287.39|0
1652119710000|2022-05-09 18:08:30|290.36|287.48|290.92|288.04|290.92|288.04|290.36|287.48|0
1652119720000|2022-05-09 18:08:40|291.21|288.33|291.3|288.42|291.3|288.42|291.21|288.33|0
1652119730000|2022-05-09 18:08:50|291.21|288.33|291.67|288.79|291.67|288.79|291.21|288.33|0
1652119740000|2022-05-09 18:09:00|292.23|289.35|293.17|290.29|293.17|290.29|292.23|289.35|0
1652119750000|2022-05-09 18:09:10|293.36|290.48|293.17|290.29|293.36|290.48|292.8|289.92|0
1652119760000|2022-05-09 18:09:20|292.8|289.92|290.92|288.04|292.8|289.92|290.92|288.04|0
1652119770000|2022-05-09 18:09:30|291.86|288.98|290.36|287.48|291.86|288.98|290.36|287.48|0
1652119780000|2022-05-09 18:09:40|290.27|287.39|290.92|288.04|290.92|288.04|289.99|287.11|0
1652119790000|2022-05-09 18:09:50|291.3|288.42|290.55|287.67|291.3|288.42|290.55|287.67|0
1652119800000|2022-05-09 18:10:00|292.04|289.16|292.23|289.35|292.23|289.35|292.04|289.16|0
1652119810000|2022-05-09 18:10:10|292.42|289.54|292.33|289.45|292.42|289.54|291.67|288.79|0
1652119820000|2022-05-09 18:10:20|292.42|289.54|292.33|289.45|292.42|289.54|292.23|289.35|0
1652119830000|2022-05-09 18:10:30|291.86|288.98|292.7|289.82|292.7|289.82|291.86|288.98|0
1652119840000|2022-05-09 18:10:40|292.61|289.73|291.86|288.98|292.79|289.91|291.3|288.42|0
1652119850000|2022-05-09 18:10:50|292.42|289.54|292.7|289.82|292.7|289.82|292.42|289.54|0
1652119860000|2022-05-09 18:11:00|291.86|288.98|290.64|287.76|291.86|288.98|290.64|287.76|0
1652119870000|2022-05-09 18:11:10|290.83|287.95|290.64|287.76|290.83|287.95|290.36|287.48|0
1652119880000|2022-05-09 18:11:20|289.99|287.11|290.73|287.85|290.73|287.85|289.99|287.11|0
1652119890000|2022-05-09 18:11:30|291.02|288.14|290.92|288.04|291.02|288.14|290.36|287.48|0
1652119900000|2022-05-09 18:11:40|291.11|288.23|290.92|288.04|291.86|288.98|290.92|288.04|0
1652119910000|2022-05-09 18:11:50|291.58|288.7|291.11|288.23|291.67|288.79|290.73|287.85|0
1652119920000|2022-05-09 18:12:00|291.2|288.32|289.43|286.55|291.2|288.32|289.24|286.36|0
1652119930000|2022-05-09 18:12:10|290.36|287.48|289.43|286.55|290.36|287.48|289.43|286.55|0
1652119940000|2022-05-09 18:12:20|289.05|286.17|289.05|286.17|289.05|286.17|289.05|286.17|0
1652119950000|2022-05-09 18:12:30|289.34|286.46|290.17|287.29|290.17|287.29|289.34|286.46|0
1652119960000|2022-05-09 18:12:40|290.27|287.39|289.61|286.73|290.36|287.48|289.61|286.73|0
1652119970000|2022-05-09 18:12:50|289.52|286.64|287.01|284.13|289.52|286.64|287.01|284.13|0
1652119980000|2022-05-09 18:13:00|287.56|284.68|287.01|284.13|288.31|285.43|287.01|284.13|0
1652119990000|2022-05-09 18:13:10|286.82|283.94|286.08|283.2|286.82|283.94|285.52|282.64|0
1652120000000|2022-05-09 18:13:20|286.36|283.48|287.56|284.68|287.56|284.68|286.36|283.48|0
1652120010000|2022-05-09 18:13:30|288.87|285.99|288.68|285.8|288.87|285.99|288.68|285.8|0
1652120020000|2022-05-09 18:13:40|288.78|285.9|289.52|286.64|289.52|286.64|288.78|285.9|0
1652120030000|2022-05-09 18:13:50|289.42|286.54|289.05|286.17|289.42|286.54|289.05|286.17|0
1652120040000|2022-05-09 18:14:00|289.61|286.73|289.71|286.83|289.8|286.92|289.61|286.73|0
1652120050000|2022-05-09 18:14:10|289.98|287.1|291.2|288.32|291.2|288.32|289.98|287.1|0
1652120060000|2022-05-09 18:14:20|290.36|287.48|290.17|287.29|290.73|287.85|290.17|287.29|0
1652120070000|2022-05-09 18:14:30|289.42|286.54|290.73|287.85|290.73|287.85|289.42|286.54|0
1652120080000|2022-05-09 18:14:40|290.36|287.48|290.73|287.85|290.73|287.85|290.36|287.48|0
1652120090000|2022-05-09 18:14:50|290.92|288.04|290.36|287.48|290.92|288.04|290.17|287.29|0
1652120100000|2022-05-09 18:15:00|290.54|287.66|289.98|287.1|290.54|287.66|288.12|285.24|0
1652120110000|2022-05-09 18:15:10|290.36|287.48|288.86|285.98|290.36|287.48|288.86|285.98|0
1652120120000|2022-05-09 18:15:20|289.24|286.36|289.98|287.1|289.98|287.1|288.86|285.98|0
1652120130000|2022-05-09 18:15:30|289.61|286.73|289.98|287.1|289.98|287.1|289.61|286.73|0
1652120140000|2022-05-09 18:15:40|289.42|286.54|288.68|285.8|289.42|286.54|288.12|285.24|0
1652120150000|2022-05-09 18:15:50|288.86|285.98|289.15|286.27|289.24|286.36|288.86|285.98|0
1652120160000|2022-05-09 18:16:00|289.61|286.73|288.77|285.89|289.61|286.73|288.77|285.89|0
1652120170000|2022-05-09 18:16:10|287.66|284.78|289.24|286.36|289.24|286.36|287.66|284.78|0
1652120180000|2022-05-09 18:16:20|289.61|286.73|289.61|286.73|289.61|286.73|289.15|286.27|0
1652120190000|2022-05-09 18:16:30|289.52|286.64|289.05|286.17|289.52|286.64|288.68|285.8|0
1652120200000|2022-05-09 18:16:40|289.15|286.27|288.3|285.42|289.15|286.27|288.3|285.42|0
1652120210000|2022-05-09 18:16:50|287.93|285.05|287.93|285.05|288.3|285.42|287.93|285.05|0
1652120220000|2022-05-09 18:17:00|287|284.12|286.44|283.56|287|284.12|286.44|283.56|0
1652120230000|2022-05-09 18:17:10|286.26|283.38|287.74|284.86|287.74|284.86|285.89|283.01|0
1652120240000|2022-05-09 18:17:20|287.56|284.68|286.26|283.38|287.56|284.68|286.26|283.38|0
1652120250000|2022-05-09 18:17:30|286.07|283.19|287.19|284.31|287.19|284.31|286.07|283.19|0
1652120260000|2022-05-09 18:17:40|286.63|283.75|287.37|284.49|287.37|284.49|286.63|283.75|0
1652120270000|2022-05-09 18:17:50|288.12|285.24|287.1|284.22|288.12|285.24|287.1|284.22|0
1652120280000|2022-05-09 18:18:00|287.47|284.59|287.19|284.31|287.56|284.68|287.19|284.31|0
1652120290000|2022-05-09 18:18:10|287.37|284.49|286.07|283.19|287.37|284.49|286.07|283.19|0
1652120300000|2022-05-09 18:18:20|284.41|281.53|284.59|281.71|284.59|281.71|284.41|281.53|0
1652120310000|2022-05-09 18:18:30|284.78|281.9|284.22|281.34|284.78|281.9|284.22|281.34|0
1652120320000|2022-05-09 18:18:40|284.04|281.16|283.67|280.79|284.32|281.44|283.67|280.79|0
1652120330000|2022-05-09 18:18:50|282.56|279.68|282.56|279.68|283.21|280.33|282.56|279.68|0
1652120340000|2022-05-09 18:19:00|283.21|280.33|283.85|280.97|284.04|281.16|283.21|280.33|0
1652120350000|2022-05-09 18:19:10|283.76|280.88|283.85|280.97|283.85|280.97|283.21|280.33|0
1652120360000|2022-05-09 18:19:20|283.67|280.79|284.59|281.71|284.59|281.71|283.67|280.79|0
1652120370000|2022-05-09 18:19:30|285.43|282.55|285.52|282.64|285.52|282.64|285.33|282.45|0
1652120380000|2022-05-09 18:19:40|285.43|282.55|284.87|281.99|285.61|282.73|284.87|281.99|0
1652120390000|2022-05-09 18:19:50|284.59|281.71|283.76|280.88|284.59|281.71|283.76|280.88|0
1652120400000|2022-05-09 18:20:00|283.3|280.42|285.89|283.01|285.89|283.01|283.3|280.42|0
1652120410000|2022-05-09 18:20:10|286.44|283.56|285.89|283.01|286.44|283.56|285.89|283.01|0
1652120420000|2022-05-09 18:20:20|284.96|282.08|286.17|283.29|286.17|283.29|284.87|281.99|0
1652120430000|2022-05-09 18:20:30|286.26|283.38|285.14|282.26|286.26|283.38|285.05|282.17|0
1652120440000|2022-05-09 18:20:40|284.96|282.08|284.87|281.99|285.33|282.45|284.87|281.99|0
1652120450000|2022-05-09 18:20:50|285.24|282.36|285.88|283|285.88|283|285.24|282.36|0
1652120460000|2022-05-09 18:21:00|286.63|283.75|286.81|283.93|286.81|283.93|286.44|283.56|0
1652120470000|2022-05-09 18:21:10|288.86|285.98|289.42|286.54|289.42|286.54|288.86|285.98|0
1652120480000|2022-05-09 18:21:20|289.51|286.63|288.48|285.6|289.51|286.63|288.48|285.6|0
1652120490000|2022-05-09 18:21:30|288.02|285.14|288.77|285.89|288.77|285.89|288.02|285.14|0
1652120500000|2022-05-09 18:21:40|288.02|285.14|289.23|286.35|289.23|286.35|288.02|285.14|0
1652120510000|2022-05-09 18:21:50|289.14|286.26|288.67|285.79|289.14|286.26|288.58|285.7|0
1652120520000|2022-05-09 18:22:00|288.86|285.98|289.6|286.72|289.7|286.82|288.86|285.98|0
1652120530000|2022-05-09 18:22:10|289.23|286.35|288.86|285.98|289.23|286.35|288.86|285.98|0
1652120540000|2022-05-09 18:22:20|288.67|285.79|288.48|285.6|288.67|285.79|288.11|285.23|0
1652120550000|2022-05-09 18:22:30|289.04|286.16|289.23|286.35|289.42|286.54|289.04|286.16|0
1652120560000|2022-05-09 18:22:40|289.51|286.63|290.54|287.66|290.54|287.66|289.51|286.63|0
1652120570000|2022-05-09 18:22:50|291.66|288.78|291.47|288.59|291.66|288.78|291.28|288.4|0
1652120580000|2022-05-09 18:23:00|291.19|288.31|291.1|288.22|291.66|288.78|291.1|288.22|0
1652120590000|2022-05-09 18:23:10|291.28|288.4|292.78|289.9|292.78|289.9|290.91|288.03|0
1652120600000|2022-05-09 18:23:20|292.97|290.09|292.97|290.09|292.97|290.09|292.41|289.53|0
1652120610000|2022-05-09 18:23:30|293.35|290.47|292.88|290|293.35|290.47|292.78|289.9|0
1652120620000|2022-05-09 18:23:40|292.97|290.09|292.59|289.71|293.34|290.46|292.59|289.71|0
1652120630000|2022-05-09 18:23:50|292.78|289.9|292.59|289.71|292.78|289.9|292.59|289.71|0
1652120640000|2022-05-09 18:24:00|292.78|289.9|292.78|289.9|292.97|290.09|292.78|289.9|0
1652120650000|2022-05-09 18:24:10|292.88|290|292.69|289.81|293.25|290.37|292.69|289.81|0
1652120660000|2022-05-09 18:24:20|293.34|290.46|293.16|290.28|293.34|290.46|293.16|290.28|0
1652120670000|2022-05-09 18:24:30|292.88|290|292.69|289.81|292.88|290|292.59|289.71|0
1652120680000|2022-05-09 18:24:40|293.16|290.28|292.97|290.09|293.16|290.28|292.59|289.71|0
1652120690000|2022-05-09 18:24:50|292.78|289.9|292.32|289.44|292.88|290|292.32|289.44|0
1652120700000|2022-05-09 18:25:00|292.22|289.34|292.97|290.09|293.34|290.46|292.22|289.34|0
1652120710000|2022-05-09 18:25:10|293.91|291.03|294.47|291.59|294.47|291.59|293.91|291.03|0
1652120720000|2022-05-09 18:25:20|294.85|291.97|295.04|292.16|295.13|292.25|294.76|291.88|0
1652120730000|2022-05-09 18:25:30|294.66|291.78|292.59|289.71|294.66|291.78|292.59|289.71|0
1652120740000|2022-05-09 18:25:40|292.4|289.52|292.4|289.52|292.4|289.52|292.03|289.15|0
1652120750000|2022-05-09 18:25:50|292.5|289.62|292.13|289.25|292.59|289.71|292.13|289.25|0
1652120760000|2022-05-09 18:26:00|292.03|289.15|293.53|290.65|293.53|290.65|292.03|289.15|0
1652120770000|2022-05-09 18:26:10|293.44|290.56|294.09|291.21|294.09|291.21|293.44|290.56|0
1652120780000|2022-05-09 18:26:20|294.28|291.4|294.85|291.97|294.85|291.97|294.28|291.4|0
1652120790000|2022-05-09 18:26:30|295.79|292.91|293.91|291.03|295.79|292.91|293.91|291.03|0
1652120800000|2022-05-09 18:26:40|293.53|290.65|293.91|291.03|294.28|291.4|293.53|290.65|0
1652120810000|2022-05-09 18:26:50|293.72|290.84|293.44|290.56|293.72|290.84|293.15|290.27|0
1652120820000|2022-05-09 18:27:00|293.15|290.27|293.91|291.03|293.91|291.03|292.03|289.15|0
1652120830000|2022-05-09 18:27:10|293.63|290.75|294.09|291.21|294.09|291.21|293.63|290.75|0
1652120840000|2022-05-09 18:27:20|294.28|291.4|295.03|292.15|295.03|292.15|294.19|291.31|0
1652120850000|2022-05-09 18:27:30|295.22|292.34|294.47|291.59|295.22|292.34|294.47|291.59|0
1652120860000|2022-05-09 18:27:40|294.85|291.97|295.03|292.15|295.22|292.34|294.85|291.97|0
1652120870000|2022-05-09 18:27:50|295.22|292.34|294.66|291.78|295.22|292.34|294.66|291.78|0
1652120880000|2022-05-09 18:28:00|295.03|292.15|295.79|292.91|295.79|292.91|295.03|292.15|0
1652120890000|2022-05-09 18:28:10|296.16|293.28|296.16|293.28|296.35|293.47|296.16|293.28|0
1652120900000|2022-05-09 18:28:20|295.88|293|296.54|293.66|296.54|293.66|295.88|293|0
1652120910000|2022-05-09 18:28:30|296.35|293.47|294.28|291.4|296.35|293.47|294.28|291.4|0
1652120920000|2022-05-09 18:28:40|294.47|291.59|293.81|290.93|294.47|291.59|293.53|290.65|0
1652120930000|2022-05-09 18:28:50|294.84|291.96|293.72|290.84|294.84|291.96|293.53|290.65|0
1652120940000|2022-05-09 18:29:00|292.96|290.08|293.15|290.27|293.15|290.27|292.96|290.08|0
1652120950000|2022-05-09 18:29:10|292.96|290.08|292.78|289.9|292.96|290.08|292.4|289.52|0
1652120960000|2022-05-09 18:29:20|292.96|290.08|292.5|289.62|292.96|290.08|292.5|289.62|0
1652120970000|2022-05-09 18:29:30|292.03|289.15|293.9|291.02|293.9|291.02|292.03|289.15|0
1652120980000|2022-05-09 18:29:40|293.15|290.27|293.15|290.27|293.15|290.27|292.96|290.08|0
1652120990000|2022-05-09 18:29:50|294.17|291.29|294.17|291.29|294.17|291.29|293.98|291.1|0
1652121000000|2022-05-09 18:30:00|293.98|291.1|294.92|292.04|294.92|292.04|293.98|291.1|0
1652121010000|2022-05-09 18:30:10|295.48|292.6|295.86|292.98|295.86|292.98|295.29|292.41|0
1652121020000|2022-05-09 18:30:20|295.67|292.79|296.23|293.35|296.23|293.35|295.67|292.79|0
1652121030000|2022-05-09 18:30:30|296.42|293.54|296.04|293.16|296.42|293.54|296.04|293.16|0
1652121040000|2022-05-09 18:30:40|296.23|293.35|296.04|293.16|296.23|293.35|295.86|292.98|0
1652121050000|2022-05-09 18:30:50|295.67|292.79|293.61|290.73|295.67|292.79|293.33|290.45|0
1652121060000|2022-05-09 18:31:00|293.79|290.91|294.54|291.66|294.54|291.66|293.79|290.91|0
1652121070000|2022-05-09 18:31:10|294.92|292.04|294.92|292.04|294.92|292.04|294.73|291.85|0
1652121080000|2022-05-09 18:31:20|295.1|292.22|295.67|292.79|295.67|292.79|295.1|292.22|0
1652121090000|2022-05-09 18:31:30|296.23|293.35|295.58|292.7|296.23|293.35|295.48|292.6|0
1652121100000|2022-05-09 18:31:40|296.04|293.16|296.52|293.64|296.52|293.64|296.04|293.16|0
1652121110000|2022-05-09 18:31:50|296.61|293.73|298.49|295.61|298.49|295.61|296.61|293.73|0
1652121120000|2022-05-09 18:32:00|298.68|295.8|299.81|296.93|299.81|296.93|298.11|295.23|0
1652121130000|2022-05-09 18:32:10|299.62|296.74|299.43|296.55|299.81|296.93|299.25|296.37|0
1652121140000|2022-05-09 18:32:20|299.62|296.74|299.81|296.93|300|297.12|299.62|296.74|0
1652121150000|2022-05-09 18:32:30|300|297.12|300.67|297.79|300.67|297.79|300|297.12|0
1652121160000|2022-05-09 18:32:40|300.57|297.69|301.14|298.26|301.14|298.26|300.57|297.69|0
1652121170000|2022-05-09 18:32:50|300.95|298.07|300.95|298.07|300.95|298.07|300.95|298.07|0
1652121180000|2022-05-09 18:33:00|301.05|298.17|300.38|297.5|301.05|298.17|300.38|297.5|0
1652121190000|2022-05-09 18:33:10|300.76|297.88|300.57|297.69|300.95|298.07|300.57|297.69|0
1652121200000|2022-05-09 18:33:20|300.76|297.88|299.43|296.55|300.76|297.88|299.43|296.55|0
1652121210000|2022-05-09 18:33:30|299.81|296.93|300.19|297.31|300.19|297.31|299.81|296.93|0
1652121220000|2022-05-09 18:33:40|300.38|297.5|300.19|297.31|300.38|297.5|300.19|297.31|0
1652121230000|2022-05-09 18:33:50|300.1|297.22|300.38|297.5|300.38|297.5|299.81|296.93|0
1652121240000|2022-05-09 18:34:00|299.72|296.84|299.05|296.17|299.72|296.84|299.05|296.17|0
1652121250000|2022-05-09 18:34:10|298.4|295.52|297.27|294.39|298.4|295.52|297.27|294.39|0
1652121260000|2022-05-09 18:34:20|295.66|292.78|294.54|291.66|296.14|293.26|294.54|291.66|0
1652121270000|2022-05-09 18:34:30|293.98|291.1|293.79|290.91|294.35|291.47|293.23|290.35|0
1652121280000|2022-05-09 18:34:40|293.98|291.1|294.16|291.28|294.73|291.85|293.98|291.1|0
1652121290000|2022-05-09 18:34:50|293.98|291.1|294.45|291.57|294.45|291.57|293.98|291.1|0
1652121300000|2022-05-09 18:35:00|296.23|293.35|294.54|291.66|296.23|293.35|294.54|291.66|0
1652121310000|2022-05-09 18:35:10|294.82|291.94|292.02|289.14|294.82|291.94|292.02|289.14|0
1652121320000|2022-05-09 18:35:20|291.92|289.04|291.73|288.85|292.29|289.41|291.73|288.85|0
1652121330000|2022-05-09 18:35:30|291.55|288.67|291.55|288.67|293.04|290.16|291.55|288.67|0
1652121340000|2022-05-09 18:35:40|291.73|288.85|292.29|289.41|292.29|289.41|291.64|288.76|0
1652121350000|2022-05-09 18:35:50|293.04|290.16|293.32|290.44|293.32|290.44|293.04|290.16|0
1652121360000|2022-05-09 18:36:00|293.6|290.72|295.01|292.13|295.01|292.13|293.6|290.72|0
1652121370000|2022-05-09 18:36:10|294.54|291.66|294.91|292.03|294.91|292.03|294.16|291.28|0
1652121380000|2022-05-09 18:36:20|295.1|292.22|296.04|293.16|296.04|293.16|294.91|292.03|0
1652121390000|2022-05-09 18:36:30|296.41|293.53|296.04|293.16|296.41|293.53|296.04|293.16|0
1652121400000|2022-05-09 18:36:40|296.98|294.1|296.79|293.91|297.17|294.29|296.79|293.91|0
1652121410000|2022-05-09 18:36:50|296.41|293.53|295.95|293.07|296.41|293.53|295.85|292.97|0
1652121420000|2022-05-09 18:37:00|295.85|292.97|296.98|294.1|297.17|294.29|295.85|292.97|0
1652121430000|2022-05-09 18:37:10|296.41|293.53|296.41|293.53|296.41|293.53|296.04|293.16|0
1652121440000|2022-05-09 18:37:20|296.6|293.72|295.29|292.41|296.6|293.72|295.29|292.41|0
1652121450000|2022-05-09 18:37:30|294.91|292.03|293.04|290.16|294.91|292.03|293.04|290.16|0
1652121460000|2022-05-09 18:37:40|293.23|290.35|293.41|290.53|293.41|290.53|293.04|290.16|0
1652121470000|2022-05-09 18:37:50|293.6|290.72|293.79|290.91|293.79|290.91|293.41|290.53|0
1652121480000|2022-05-09 18:38:00|294.16|291.28|291.54|288.66|294.16|291.28|291.54|288.66|0
1652121490000|2022-05-09 18:38:10|290.98|288.1|289.96|287.08|290.98|288.1|289.96|287.08|0
1652121500000|2022-05-09 18:38:20|289.87|286.99|291.36|288.48|291.36|288.48|289.87|286.99|0
1652121510000|2022-05-09 18:38:30|291.73|288.85|291.08|288.2|291.73|288.85|291.08|288.2|0
1652121520000|2022-05-09 18:38:40|290.61|287.73|290.71|287.83|290.71|287.83|290.24|287.36|0
1652121530000|2022-05-09 18:38:50|290.61|287.73|290.61|287.73|290.8|287.92|290.61|287.73|0
1652121540000|2022-05-09 18:39:00|291.17|288.29|293.04|290.16|293.04|290.16|291.17|288.29|0
1652121550000|2022-05-09 18:39:10|292.85|289.97|295.1|292.22|295.1|292.22|292.85|289.97|0
1652121560000|2022-05-09 18:39:20|294.91|292.03|295.28|292.4|295.28|292.4|294.91|292.03|0
1652121570000|2022-05-09 18:39:30|294.72|291.84|294.72|291.84|294.72|291.84|294.44|291.56|0
1652121580000|2022-05-09 18:39:40|294.63|291.75|294.16|291.28|294.63|291.75|293.69|290.81|0
1652121590000|2022-05-09 18:39:50|294.91|292.03|294.72|291.84|294.91|292.03|294.72|291.84|0
1652121600000|2022-05-09 18:40:00|295.47|292.59|294.72|291.84|295.47|292.59|293.78|290.9|0
1652121610000|2022-05-09 18:40:10|294.82|291.94|295.47|292.59|295.47|292.59|294.82|291.94|0
1652121620000|2022-05-09 18:40:20|295.28|292.4|295.85|292.97|295.85|292.97|295.28|292.4|0
1652121630000|2022-05-09 18:40:30|296.51|293.63|296.32|293.44|296.51|293.63|296.32|293.44|0
1652121640000|2022-05-09 18:40:40|296.03|293.15|295.94|293.06|296.03|293.15|295.85|292.97|0
1652121650000|2022-05-09 18:40:50|295.85|292.97|296.13|293.25|296.13|293.25|295.85|292.97|0
1652121660000|2022-05-09 18:41:00|295.76|292.88|296.03|293.15|296.03|293.15|295.28|292.4|0
1652121670000|2022-05-09 18:41:10|296.22|293.34|294.72|291.84|296.22|293.34|294.72|291.84|0
1652121680000|2022-05-09 18:41:20|293.32|290.44|294.44|291.56|294.44|291.56|293.32|290.44|0
1652121690000|2022-05-09 18:41:30|294.53|291.65|293.97|291.09|294.53|291.65|293.97|291.09|0
1652121700000|2022-05-09 18:41:40|295.09|292.21|295.09|292.21|295.09|292.21|295|292.12|0
1652121710000|2022-05-09 18:41:50|295.38|292.5|295.66|292.78|295.66|292.78|295.28|292.4|0
1652121720000|2022-05-09 18:42:00|296.13|293.25|296.41|293.53|296.41|293.53|296.13|293.25|0
1652121730000|2022-05-09 18:42:10|295.47|292.59|296.03|293.15|296.03|293.15|295.47|292.59|0
1652121740000|2022-05-09 18:42:20|296.51|293.63|296.22|293.34|296.51|293.63|296.03|293.15|0
1652121750000|2022-05-09 18:42:30|296.41|293.53|294.53|291.65|296.41|293.53|294.53|291.65|0
1652121760000|2022-05-09 18:42:40|294.72|291.84|295.28|292.4|295.28|292.4|294.72|291.84|0
1652121770000|2022-05-09 18:42:50|295.84|292.96|294.53|291.65|295.84|292.96|294.53|291.65|0
1652121780000|2022-05-09 18:43:00|294.91|292.03|295.09|292.21|295.09|292.21|294.44|291.56|0
1652121790000|2022-05-09 18:43:10|294.91|292.03|294.91|292.03|294.91|292.03|294.34|291.46|0
1652121800000|2022-05-09 18:43:20|295.66|292.78|294.82|291.94|295.66|292.78|294.53|291.65|0
1652121810000|2022-05-09 18:43:30|294.91|292.03|295.38|292.5|295.47|292.59|294.91|292.03|0
1652121820000|2022-05-09 18:43:40|295.28|292.4|295.09|292.21|295.28|292.4|295.09|292.21|0
1652121830000|2022-05-09 18:43:50|294.91|292.03|294.91|292.03|295.38|292.5|294.91|292.03|0
1652121840000|2022-05-09 18:44:00|295.38|292.5|294.53|291.65|295.38|292.5|294.53|291.65|0
1652121850000|2022-05-09 18:44:10|294.16|291.28|293.59|290.71|294.16|291.28|293.41|290.53|0
1652121860000|2022-05-09 18:44:20|293.78|290.9|294.25|291.37|294.34|291.46|293.78|290.9|0
1652121870000|2022-05-09 18:44:30|293.41|290.53|292.66|289.78|293.41|290.53|292.47|289.59|0
1652121880000|2022-05-09 18:44:40|292.1|289.22|292.47|289.59|292.47|289.59|292.1|289.22|0
1652121890000|2022-05-09 18:44:50|293.03|290.15|293.88|291|293.88|291|293.03|290.15|0
1652121900000|2022-05-09 18:45:00|294.9|292.02|293.03|290.15|294.9|292.02|293.03|290.15|0
1652121910000|2022-05-09 18:45:10|292.84|289.96|292.28|289.4|292.84|289.96|292.1|289.22|0
1652121920000|2022-05-09 18:45:20|292.66|289.78|293.69|290.81|293.88|291|292.66|289.78|0
1652121930000|2022-05-09 18:45:30|293.78|290.9|292.84|289.96|293.97|291.09|292.84|289.96|0
1652121940000|2022-05-09 18:45:40|293.4|290.52|292.66|289.78|293.4|290.52|292.66|289.78|0
1652121950000|2022-05-09 18:45:50|292.75|289.87|292.94|290.06|293.22|290.34|292.75|289.87|0
1652121960000|2022-05-09 18:46:00|292.84|289.96|293.31|290.43|293.4|290.52|292.84|289.96|0
1652121970000|2022-05-09 18:46:10|293.4|290.52|292.28|289.4|293.4|290.52|292.28|289.4|0
1652121980000|2022-05-09 18:46:20|291.63|288.75|291.91|289.03|291.91|289.03|291.54|288.66|0
1652121990000|2022-05-09 18:46:30|292.1|289.22|291.45|288.57|292.1|289.22|291.45|288.57|0
1652122000000|2022-05-09 18:46:40|291.35|288.47|289.86|286.98|291.35|288.47|289.86|286.98|0
1652122010000|2022-05-09 18:46:50|289.49|286.61|289.3|286.42|289.49|286.61|288.93|286.05|0
1652122020000|2022-05-09 18:47:00|289.96|287.08|289.67|286.79|289.96|287.08|289.67|286.79|0
1652122030000|2022-05-09 18:47:10|290.05|287.17|289.49|286.61|290.05|287.17|289.49|286.61|0
1652122040000|2022-05-09 18:47:20|290.05|287.17|287.26|284.38|290.05|287.17|287.26|284.38|0
1652122050000|2022-05-09 18:47:30|287.82|284.94|288.19|285.31|288.19|285.31|287.82|284.94|0
1652122060000|2022-05-09 18:47:40|288|285.12|287.82|284.94|288.37|285.49|287.82|284.94|0
1652122070000|2022-05-09 18:47:50|288|285.12|287.82|284.94|288|285.12|287.82|284.94|0
1652122080000|2022-05-09 18:48:00|287.45|284.57|287.54|284.66|287.54|284.66|287.26|284.38|0
1652122090000|2022-05-09 18:48:10|287.45|284.57|287.63|284.75|287.82|284.94|287.45|284.57|0
1652122100000|2022-05-09 18:48:20|287.26|284.38|286.89|284.01|287.26|284.38|286.8|283.92|0
1652122110000|2022-05-09 18:48:30|286.34|283.46|286.71|283.83|286.89|284.01|286.34|283.46|0
1652122120000|2022-05-09 18:48:40|286.89|284.01|286.71|283.83|286.99|284.11|286.71|283.83|0
1652122130000|2022-05-09 18:48:50|286.89|284.01|288.93|286.05|288.93|286.05|286.89|284.01|0
1652122140000|2022-05-09 18:49:00|289.67|286.79|290.79|287.91|290.79|287.91|289.67|286.79|0
1652122150000|2022-05-09 18:49:10|291.07|288.19|292.09|289.21|292.28|289.4|291.07|288.19|0
1652122160000|2022-05-09 18:49:20|292.28|289.4|291.91|289.03|292.47|289.59|291.91|289.03|0
1652122170000|2022-05-09 18:49:30|293.4|290.52|294.52|291.64|295.27|292.39|293.4|290.52|0
1652122180000|2022-05-09 18:49:40|294.15|291.27|294.34|291.46|294.81|291.93|294.15|291.27|0
1652122190000|2022-05-09 18:49:50|293.69|290.81|294.15|291.27|294.52|291.64|293.69|290.81|0
1652122200000|2022-05-09 18:50:00|294.34|291.46|296.21|293.33|296.4|293.52|294.34|291.46|0
1652122210000|2022-05-09 18:50:10|295.94|293.06|296.78|293.9|296.78|293.9|295.94|293.06|0
1652122220000|2022-05-09 18:50:20|296.4|293.52|298.85|295.97|298.85|295.97|296.4|293.52|0
1652122230000|2022-05-09 18:50:30|298.66|295.78|297.91|295.03|298.66|295.78|297.91|295.03|0
1652122240000|2022-05-09 18:50:40|298.1|295.22|297.25|294.37|298.47|295.59|296.97|294.09|0
1652122250000|2022-05-09 18:50:50|297.15|294.27|297.06|294.18|297.72|294.84|297.06|294.18|0
1652122260000|2022-05-09 18:51:00|296.97|294.09|293.59|290.71|297.25|294.37|293.59|290.71|0
1652122270000|2022-05-09 18:51:10|292.84|289.96|293.5|290.62|293.96|291.08|292.84|289.96|0
1652122280000|2022-05-09 18:51:20|294.34|291.46|293.4|290.52|295.09|292.21|293.4|290.52|0
1652122290000|2022-05-09 18:51:30|293.12|290.24|290.97|288.09|293.12|290.24|290.97|288.09|0
1652122300000|2022-05-09 18:51:40|291.16|288.28|291.16|288.28|291.53|288.65|291.16|288.28|0
1652122310000|2022-05-09 18:51:50|290.79|287.91|290.6|287.72|290.97|288.09|289.48|286.6|0
1652122320000|2022-05-09 18:52:00|290.79|287.91|289.3|286.42|290.79|287.91|289.3|286.42|0
1652122330000|2022-05-09 18:52:10|288.18|285.3|288.37|285.49|288.37|285.49|287.72|284.84|0
1652122340000|2022-05-09 18:52:20|288.93|286.05|291.34|288.46|291.34|288.46|288.93|286.05|0
1652122350000|2022-05-09 18:52:30|290.97|288.09|288.74|285.86|290.97|288.09|288.74|285.86|0
1652122360000|2022-05-09 18:52:40|288.93|286.05|290.04|287.16|290.04|287.16|288.93|286.05|0
1652122370000|2022-05-09 18:52:50|289.85|286.97|289.85|286.97|290.51|287.63|289.85|286.97|0
1652122380000|2022-05-09 18:53:00|290.23|287.35|290.41|287.53|290.6|287.72|290.23|287.35|0
1652122390000|2022-05-09 18:53:10|290.23|287.35|291.16|288.28|292.09|289.21|290.23|287.35|0
1652122400000|2022-05-09 18:53:20|290.97|288.09|290.04|287.16|291.53|288.65|290.04|287.16|0
1652122410000|2022-05-09 18:53:30|290.23|287.35|290.97|288.09|290.97|288.09|290.23|287.35|0
1652122420000|2022-05-09 18:53:40|291.34|288.46|290.97|288.09|291.34|288.46|290.97|288.09|0
1652122430000|2022-05-09 18:53:50|291.34|288.46|291.53|288.65|292.28|289.4|291.34|288.46|0
1652122440000|2022-05-09 18:54:00|291.16|288.28|290.78|287.9|291.16|288.28|290.6|287.72|0
1652122450000|2022-05-09 18:54:10|290.6|287.72|289.58|286.7|290.6|287.72|289.11|286.23|0
1652122460000|2022-05-09 18:54:20|290.04|287.16|289.48|286.6|290.04|287.16|289.48|286.6|0
1652122470000|2022-05-09 18:54:30|288.74|285.86|289.39|286.51|289.39|286.51|288.74|285.86|0
1652122480000|2022-05-09 18:54:40|289.85|286.97|289.29|286.41|289.85|286.97|289.29|286.41|0
1652122490000|2022-05-09 18:54:50|289.48|286.6|290.04|287.16|290.04|287.16|289.29|286.41|0
1652122500000|2022-05-09 18:55:00|289.29|286.41|288.18|285.3|289.48|286.6|288.18|285.3|0
1652122510000|2022-05-09 18:55:10|288|285.12|288|285.12|288.37|285.49|288|285.12|0
1652122520000|2022-05-09 18:55:20|288.37|285.49|287.91|285.03|288.37|285.49|287.62|284.74|0
1652122530000|2022-05-09 18:55:30|287.81|284.93|287.81|284.93|287.81|284.93|287.62|284.74|0
1652122540000|2022-05-09 18:55:40|287.54|284.66|286.7|283.82|287.91|285.03|286.7|283.82|0
1652122550000|2022-05-09 18:55:50|286.98|284.1|287.44|284.56|287.44|284.56|286.98|284.1|0
1652122560000|2022-05-09 18:56:00|287.62|284.74|287.72|284.84|288.55|285.67|287.44|284.56|0
1652122570000|2022-05-09 18:56:10|287.44|284.56|287.07|284.19|287.44|284.56|286.88|284|0
1652122580000|2022-05-09 18:56:20|287.25|284.37|284.12|281.24|287.25|284.37|284.12|281.24|0
1652122590000|2022-05-09 18:56:30|284.67|281.79|284.67|281.79|284.67|281.79|284.3|281.42|0
1652122600000|2022-05-09 18:56:40|284.85|281.97|283.93|281.05|284.85|281.97|283.93|281.05|0
1652122610000|2022-05-09 18:56:50|284.85|281.97|285.59|282.71|285.59|282.71|284.85|281.97|0
1652122620000|2022-05-09 18:57:00|285.22|282.34|284.85|281.97|285.22|282.34|284.11|281.23|0
1652122630000|2022-05-09 18:57:10|284.67|281.79|284.3|281.42|284.67|281.79|284.03|281.15|0
1652122640000|2022-05-09 18:57:20|283.19|280.31|283.38|280.5|283.38|280.5|283.19|280.31|0
1652122650000|2022-05-09 18:57:30|283.19|280.31|283.84|280.96|283.84|280.96|283.01|280.13|0
1652122660000|2022-05-09 18:57:40|283.56|280.68|283.75|280.87|283.75|280.87|282.46|279.58|0
1652122670000|2022-05-09 18:57:50|283.38|280.5|283.19|280.31|283.75|280.87|283.19|280.31|0
1652122680000|2022-05-09 18:58:00|283.01|280.13|284.11|281.23|284.11|281.23|283.01|280.13|0
1652122690000|2022-05-09 18:58:10|283.38|280.5|283.84|280.96|283.93|281.05|283.38|280.5|0
1652122700000|2022-05-09 18:58:20|283.75|280.87|283.66|280.78|284.58|281.7|283.66|280.78|0
1652122710000|2022-05-09 18:58:30|284.3|281.42|285.13|282.25|285.4|282.52|284.3|281.42|0
1652122720000|2022-05-09 18:58:40|285.4|282.52|284.85|281.97|286.14|283.26|284.85|281.97|0
1652122730000|2022-05-09 18:58:50|285.22|282.34|284.39|281.51|285.4|282.52|284.39|281.51|0
1652122740000|2022-05-09 18:59:00|285.03|282.15|284.48|281.6|285.03|282.15|284.48|281.6|0
1652122750000|2022-05-09 18:59:10|284.11|281.23|283.56|280.68|284.48|281.6|283.56|280.68|0
1652122760000|2022-05-09 18:59:20|283.74|280.86|285.31|282.43|285.31|282.43|283.74|280.86|0
1652122770000|2022-05-09 18:59:30|285.4|282.52|285.77|282.89|286.14|283.26|285.4|282.52|0
1652122780000|2022-05-09 18:59:40|286.14|283.26|285.87|282.99|286.14|283.26|285.87|282.99|0
1652122790000|2022-05-09 18:59:50|285.96|283.08|285.59|282.71|285.96|283.08|285.22|282.34|0
1652122800000|2022-05-09 19:00:00|283.01|280.13|283.93|281.05|283.93|281.05|283.01|280.13|0
1652122810000|2022-05-09 19:00:10|284.85|281.97|285.77|282.89|285.77|282.89|284.85|281.97|0
1652122820000|2022-05-09 19:00:20|286.14|283.26|287.43|284.55|287.81|284.93|285.68|282.8|0
1652122830000|2022-05-09 19:00:30|286.51|283.63|286.51|283.63|286.51|283.63|286.14|283.26|0
1652122840000|2022-05-09 19:00:40|285.59|282.71|285.4|282.52|285.77|282.89|285.4|282.52|0
1652122850000|2022-05-09 19:00:50|285.31|282.43|283.56|280.68|285.31|282.43|283.56|280.68|0
1652122860000|2022-05-09 19:01:00|282.82|279.94|281.17|278.29|282.82|279.94|280.44|277.56|0
1652122870000|2022-05-09 19:01:10|281.36|278.48|278.43|275.55|281.36|278.48|278.43|275.55|0
1652122880000|2022-05-09 19:01:20|278.35|275.47|278.43|275.55|279.35|276.47|278.35|275.47|0
1652122890000|2022-05-09 19:01:30|279.35|276.47|279.71|276.83|279.71|276.83|278.62|275.74|0
1652122900000|2022-05-09 19:01:40|280.26|277.38|280.26|277.38|280.26|277.38|279.35|276.47|0
1652122910000|2022-05-09 19:01:50|279.71|276.83|278.71|275.83|279.71|276.83|278.62|275.74|0
1652122920000|2022-05-09 19:02:00|278.07|275.19|280.17|277.29|280.17|277.29|278.07|275.19|0
1652122930000|2022-05-09 19:02:10|280.26|277.38|280.35|277.47|280.99|278.11|280.26|277.38|0
1652122940000|2022-05-09 19:02:20|279.16|276.28|279.34|276.46|279.44|276.56|279.16|276.28|0
1652122950000|2022-05-09 19:02:30|279.99|277.11|279.34|276.46|279.99|277.11|279.34|276.46|0
1652122960000|2022-05-09 19:02:40|280.26|277.38|280.26|277.38|280.26|277.38|280.07|277.19|0
1652122970000|2022-05-09 19:02:50|280.07|277.19|280.26|277.38|280.44|277.56|279.89|277.01|0
1652122980000|2022-05-09 19:03:00|280.62|277.74|279.62|276.74|280.62|277.74|279.62|276.74|0
1652122990000|2022-05-09 19:03:10|279.99|277.11|280.07|277.19|280.07|277.19|279.34|276.46|0
1652123000000|2022-05-09 19:03:20|280.99|278.11|283.19|280.31|283.19|280.31|280.99|278.11|0
1652123010000|2022-05-09 19:03:30|283.01|280.13|285.21|282.33|285.21|282.33|283.01|280.13|0
1652123020000|2022-05-09 19:03:40|285.03|282.15|284.48|281.6|285.03|282.15|284.48|281.6|0
1652123030000|2022-05-09 19:03:50|283.37|280.49|284.66|281.78|285.03|282.15|283.37|280.49|0
1652123040000|2022-05-09 19:04:00|285.21|282.33|287.43|284.55|287.43|284.55|285.03|282.15|0
1652123050000|2022-05-09 19:04:10|287.06|284.18|287.16|284.28|287.16|284.28|286.88|284|0
1652123060000|2022-05-09 19:04:20|286.69|283.81|286.42|283.54|286.69|283.81|286.05|283.17|0
1652123070000|2022-05-09 19:04:30|287.8|284.92|287.06|284.18|287.8|284.92|287.06|284.18|0
1652123080000|2022-05-09 19:04:40|286.79|283.91|286.42|283.54|287.06|284.18|286.42|283.54|0
1652123090000|2022-05-09 19:04:50|285.95|283.07|286.32|283.44|286.32|283.44|285.77|282.89|0
1652123100000|2022-05-09 19:05:00|286.69|283.81|285.95|283.07|286.69|283.81|285.95|283.07|0
1652123110000|2022-05-09 19:05:10|285.77|282.89|284.94|282.06|285.77|282.89|284.48|281.6|0
1652123120000|2022-05-09 19:05:20|283.92|281.04|284.29|281.41|284.75|281.87|283.92|281.04|0
1652123130000|2022-05-09 19:05:30|284.75|281.87|285.95|283.07|286.32|283.44|284.75|281.87|0
1652123140000|2022-05-09 19:05:40|286.13|283.25|286.69|283.81|286.87|283.99|286.13|283.25|0
1652123150000|2022-05-09 19:05:50|286.13|283.25|286.87|283.99|287.24|284.36|286.13|283.25|0
1652123160000|2022-05-09 19:06:00|287.06|284.18|285.21|282.33|287.06|284.18|285.21|282.33|0
1652123170000|2022-05-09 19:06:10|285.58|282.7|284.39|281.51|286.32|283.44|284.39|281.51|0
1652123180000|2022-05-09 19:06:20|284.47|281.59|284.66|281.78|285.12|282.24|284.47|281.59|0
1652123190000|2022-05-09 19:06:30|284.29|281.41|284.11|281.23|284.29|281.41|283.74|280.86|0
1652123200000|2022-05-09 19:06:40|283.92|281.04|282.73|279.85|283.92|281.04|282.73|279.85|0
1652123210000|2022-05-09 19:06:50|282.63|279.75|283|280.12|283|280.12|282.18|279.3|0
1652123220000|2022-05-09 19:07:00|282.36|279.48|279.7|276.82|282.36|279.48|279.34|276.46|0
1652123230000|2022-05-09 19:07:10|280.17|277.29|280.07|277.19|280.17|277.29|279.52|276.64|0
1652123240000|2022-05-09 19:07:20|280.44|277.56|280.53|277.65|280.98|278.1|280.17|277.29|0
1652123250000|2022-05-09 19:07:30|279.52|276.64|277.15|274.27|279.52|276.64|277.15|274.27|0
1652123260000|2022-05-09 19:07:40|276.97|274.09|278.06|275.18|278.25|275.37|276.97|274.09|0
1652123270000|2022-05-09 19:07:50|279.25|276.37|278.25|275.37|279.34|276.46|278.25|275.37|0
1652123280000|2022-05-09 19:08:00|278.79|275.91|279.34|276.46|279.34|276.46|278.79|275.91|0
1652123290000|2022-05-09 19:08:10|279.7|276.82|279.89|277.01|279.89|277.01|279.62|276.74|0
1652123300000|2022-05-09 19:08:20|280.07|277.19|280.62|277.74|280.62|277.74|280.07|277.19|0
1652123310000|2022-05-09 19:08:30|280.43|277.55|281.17|278.29|281.17|278.29|280.16|277.28|0
1652123320000|2022-05-09 19:08:40|280.8|277.92|282.27|279.39|282.27|279.39|280.8|277.92|0
1652123330000|2022-05-09 19:08:50|281.9|279.02|280.8|277.92|282.27|279.39|280.8|277.92|0
1652123340000|2022-05-09 19:09:00|281.81|278.93|282.91|280.03|282.91|280.03|281.81|278.93|0
1652123350000|2022-05-09 19:09:10|284.29|281.41|285.39|282.51|285.58|282.7|284.29|281.41|0
1652123360000|2022-05-09 19:09:20|285.95|283.07|286.87|283.99|286.87|283.99|285.39|282.51|0
1652123370000|2022-05-09 19:09:30|286.69|283.81|286.87|283.99|287.43|284.55|286.69|283.81|0
1652123380000|2022-05-09 19:09:40|286.32|283.44|287.8|284.92|287.8|284.92|286.32|283.44|0
1652123390000|2022-05-09 19:09:50|287.24|284.36|286.13|283.25|287.24|284.36|286.13|283.25|0
1652123400000|2022-05-09 19:10:00|286.87|283.99|285.39|282.51|286.87|283.99|284.65|281.77|0
1652123410000|2022-05-09 19:10:10|285.21|282.33|284.38|281.5|285.21|282.33|283.65|280.77|0
1652123420000|2022-05-09 19:10:20|285.39|282.51|285.02|282.14|285.39|282.51|284.65|281.77|0
1652123430000|2022-05-09 19:10:30|286.04|283.16|286.23|283.35|286.23|283.35|286.04|283.16|0
1652123440000|2022-05-09 19:10:40|286.31|283.43|284.65|281.77|286.31|283.43|284.65|281.77|0
1652123450000|2022-05-09 19:10:50|285.39|282.51|285.39|282.51|285.58|282.7|285.21|282.33|0
1652123460000|2022-05-09 19:11:00|285.02|282.14|284.1|281.22|285.21|282.33|284.1|281.22|0
1652123470000|2022-05-09 19:11:10|281.9|279.02|280.07|277.19|282.26|279.38|280.07|277.19|0
1652123480000|2022-05-09 19:11:20|280.43|277.55|280.98|278.1|280.98|278.1|278.42|275.54|0
1652123490000|2022-05-09 19:11:30|280.8|277.92|281.71|278.83|281.71|278.83|280.8|277.92|0
1652123500000|2022-05-09 19:11:40|280.98|278.1|280.8|277.92|280.98|278.1|280.8|277.92|0
1652123510000|2022-05-09 19:11:50|280.16|277.28|280.43|277.55|280.71|277.83|280.16|277.28|0
1652123520000|2022-05-09 19:12:00|280.8|277.92|281.53|278.65|282.45|279.57|280.8|277.92|0
1652123530000|2022-05-09 19:12:10|280.71|277.83|281.16|278.28|281.53|278.65|280.71|277.83|0
1652123540000|2022-05-09 19:12:20|280.98|278.1|280.25|277.37|280.98|278.1|279.79|276.91|0
1652123550000|2022-05-09 19:12:30|278.79|275.91|280.43|277.55|280.43|277.55|278.79|275.91|0
1652123560000|2022-05-09 19:12:40|279.98|277.1|279.7|276.82|279.98|277.1|279.61|276.73|0
1652123570000|2022-05-09 19:12:50|279.52|276.64|278.24|275.36|279.52|276.64|277.69|274.81|0
1652123580000|2022-05-09 19:13:00|278.6|275.72|278.42|275.54|278.97|276.09|278.42|275.54|0
1652123590000|2022-05-09 19:13:10|278.06|275.18|276.97|274.09|278.06|275.18|276.97|274.09|0
1652123600000|2022-05-09 19:13:20|277.15|274.27|276.97|274.09|277.15|274.27|276.6|273.72|0
1652123610000|2022-05-09 19:13:30|277.24|274.36|276.52|273.64|277.33|274.45|276.52|273.64|0
1652123620000|2022-05-09 19:13:40|276.7|273.82|277.15|274.27|277.15|274.27|276.42|273.54|0
1652123630000|2022-05-09 19:13:50|276.97|274.09|276.78|273.9|276.97|274.09|276.78|273.9|0
1652123640000|2022-05-09 19:14:00|277.15|274.27|277.88|275|278.24|275.36|277.15|274.27|0
1652123650000|2022-05-09 19:14:10|278.6|275.72|278.79|275.91|279.52|276.64|278.6|275.72|0
1652123660000|2022-05-09 19:14:20|278.7|275.82|278.52|275.64|278.97|276.09|278.52|275.64|0
1652123670000|2022-05-09 19:14:30|278.88|276|277.87|274.99|278.88|276|277.87|274.99|0
1652123680000|2022-05-09 19:14:40|278.06|275.18|278.97|276.09|278.97|276.09|278.06|275.18|0
1652123690000|2022-05-09 19:14:50|278.6|275.72|277.87|274.99|278.6|275.72|277.87|274.99|0
1652123700000|2022-05-09 19:15:00|277.15|274.27|276.88|274|278.15|275.27|276.42|273.54|0
1652123710000|2022-05-09 19:15:10|276.6|273.72|277.06|274.18|277.33|274.45|276.6|273.72|0
1652123720000|2022-05-09 19:15:20|275.69|272.81|276.96|274.08|276.96|274.08|275.69|272.81|0
1652123730000|2022-05-09 19:15:30|276.42|273.54|276.24|273.36|276.42|273.54|276.06|273.18|0
1652123740000|2022-05-09 19:15:40|276.06|273.18|276.06|273.18|276.6|273.72|276.06|273.18|0
1652123750000|2022-05-09 19:15:50|276.6|273.72|277.27|274.39|280.67|277.79|276.6|273.72|0
1652123760000|2022-05-09 19:16:00|277.09|274.21|279.23|276.35|279.23|276.35|277.09|274.21|0
1652123770000|2022-05-09 19:16:10|279.05|276.17|279.78|276.9|279.78|276.9|279.05|276.17|0
1652123780000|2022-05-09 19:16:20|279.6|276.72|280.06|277.18|280.06|277.18|279.6|276.72|0
1652123790000|2022-05-09 19:16:30|280.51|277.63|280.7|277.82|281.62|278.74|280.51|277.63|0
1652123800000|2022-05-09 19:16:40|281.25|278.37|280.88|278|281.25|278.37|280.7|277.82|0
1652123810000|2022-05-09 19:16:50|280.61|277.73|279.78|276.9|280.7|277.82|279.78|276.9|0
1652123820000|2022-05-09 19:17:00|279.96|277.08|279.96|277.08|280.88|278|279.96|277.08|0
1652123830000|2022-05-09 19:17:10|279.78|276.9|281.07|278.19|281.43|278.55|279.78|276.9|0
1652123840000|2022-05-09 19:17:20|282.54|279.66|282.54|279.66|282.63|279.75|282.35|279.47|0
1652123850000|2022-05-09 19:17:30|281.53|278.65|281.43|278.55|281.53|278.65|281.43|278.55|0
1652123860000|2022-05-09 19:17:40|282.72|279.84|282.72|279.84|282.72|279.84|282.63|279.75|0
1652123870000|2022-05-09 19:17:50|282.91|280.03|283.09|280.21|283.46|280.58|282.91|280.03|0
1652123880000|2022-05-09 19:18:00|283.46|280.58|284.01|281.13|285.12|282.24|283.46|280.58|0
1652123890000|2022-05-09 19:18:10|283.83|280.95|282.17|279.29|283.83|280.95|282.17|279.29|0
1652123900000|2022-05-09 19:18:20|281.98|279.1|281.43|278.55|281.98|279.1|281.43|278.55|0
1652123910000|2022-05-09 19:18:30|281.98|279.1|282.72|279.84|283.27|280.39|281.98|279.1|0
1652123920000|2022-05-09 19:18:40|283.09|280.21|282.54|279.66|283.37|280.49|282.54|279.66|0
1652123930000|2022-05-09 19:18:50|281.98|279.1|282.45|279.57|282.54|279.66|281.98|279.1|0
1652123940000|2022-05-09 19:19:00|283|280.12|282.9|280.02|283|280.12|282.17|279.29|0
1652123950000|2022-05-09 19:19:10|283.09|280.21|281.8|278.92|283.09|280.21|281.61|278.73|0
1652123960000|2022-05-09 19:19:20|281.89|279.01|281.71|278.83|282.17|279.29|281.71|278.83|0
1652123970000|2022-05-09 19:19:30|281.98|279.1|282.9|280.02|282.9|280.02|281.98|279.1|0
1652123980000|2022-05-09 19:19:40|282.72|279.84|283|280.12|283|280.12|282.72|279.84|0
1652123990000|2022-05-09 19:19:50|282.72|279.84|283.18|280.3|283.18|280.3|282.72|279.84|0
1652124000000|2022-05-09 19:20:00|283.27|280.39|284.57|281.69|284.57|281.69|283.27|280.39|0
1652124010000|2022-05-09 19:20:10|284.38|281.5|285.31|282.43|286.6|283.72|284.11|281.23|0
1652124020000|2022-05-09 19:20:20|285.59|282.71|286.51|283.63|286.51|283.63|285.49|282.61|0
1652124030000|2022-05-09 19:20:30|286.79|283.91|286.42|283.54|287.07|284.19|286.42|283.54|0
1652124040000|2022-05-09 19:20:40|286.97|284.09|287.72|284.84|287.9|285.02|286.97|284.09|0
1652124050000|2022-05-09 19:20:50|287.9|285.02|288.75|285.87|288.75|285.87|287.9|285.02|0
1652124060000|2022-05-09 19:21:00|288.83|285.95|288.09|285.21|288.83|285.95|288.09|285.21|0
1652124070000|2022-05-09 19:21:10|288.83|285.95|288.83|285.95|289.02|286.14|288.83|285.95|0
1652124080000|2022-05-09 19:21:20|289.39|286.51|289.12|286.24|289.39|286.51|289.02|286.14|0
1652124090000|2022-05-09 19:21:30|289.95|287.07|289.21|286.33|290.14|287.26|289.21|286.33|0
1652124100000|2022-05-09 19:21:40|289.3|286.42|289.21|286.33|289.3|286.42|289.02|286.14|0
1652124110000|2022-05-09 19:21:50|289.77|286.89|289.95|287.07|290.14|287.26|289.77|286.89|0
1652124120000|2022-05-09 19:22:00|291.36|288.48|291.45|288.57|291.55|288.67|291.36|288.48|0
1652124130000|2022-05-09 19:22:10|291.26|288.38|290.33|287.45|291.64|288.76|290.33|287.45|0
1652124140000|2022-05-09 19:22:20|290.7|287.82|290.24|287.36|290.7|287.82|290.24|287.36|0
1652124150000|2022-05-09 19:22:30|291.07|288.19|290.14|287.26|291.07|288.19|290.14|287.26|0
1652124160000|2022-05-09 19:22:40|290.89|288.01|291.63|288.75|292.01|289.13|290.89|288.01|0
1652124170000|2022-05-09 19:22:50|291.82|288.94|292.01|289.13|292.01|289.13|291.63|288.75|0
1652124180000|2022-05-09 19:23:00|292.2|289.32|292.01|289.13|292.2|289.32|291.92|289.04|0
1652124190000|2022-05-09 19:23:10|291.45|288.57|292.38|289.5|292.38|289.5|291.45|288.57|0
1652124200000|2022-05-09 19:23:20|292.95|290.07|292.95|290.07|292.95|290.07|292.57|289.69|0
1652124210000|2022-05-09 19:23:30|292.67|289.79|292.76|289.88|292.76|289.88|292.38|289.5|0
1652124220000|2022-05-09 19:23:40|292.57|289.69|292.01|289.13|292.76|289.88|292.01|289.13|0
1652124230000|2022-05-09 19:23:50|292.29|289.41|292.57|289.69|292.57|289.69|292.29|289.41|0
1652124240000|2022-05-09 19:24:00|292.2|289.32|292.95|290.07|292.95|290.07|292.2|289.32|0
1652124250000|2022-05-09 19:24:10|293.13|290.25|294.07|291.19|294.07|291.19|293.13|290.25|0
1652124260000|2022-05-09 19:24:20|294.26|291.38|294.45|291.57|294.45|291.57|294.07|291.19|0
1652124270000|2022-05-09 19:24:30|294.07|291.19|293.51|290.63|294.07|291.19|293.51|290.63|0
1652124280000|2022-05-09 19:24:40|293.61|290.73|293.32|290.44|293.61|290.73|293.32|290.44|0
1652124290000|2022-05-09 19:24:50|292.95|290.07|293.13|290.25|293.32|290.44|292.95|290.07|0
1652124300000|2022-05-09 19:25:00|293.88|291|294.45|291.57|294.82|291.94|293.88|291|0
1652124310000|2022-05-09 19:25:10|294.26|291.38|294.26|291.38|294.45|291.57|294.07|291.19|0
1652124320000|2022-05-09 19:25:20|294.82|291.94|294.07|291.19|294.82|291.94|294.07|291.19|0
1652124330000|2022-05-09 19:25:30|293.88|291|293.7|290.82|293.88|291|293.32|290.44|0
1652124340000|2022-05-09 19:25:40|293.42|290.54|293.13|290.25|293.51|290.63|293.13|290.25|0
1652124350000|2022-05-09 19:25:50|292.94|290.06|292.94|290.06|293.13|290.25|292.57|289.69|0
1652124360000|2022-05-09 19:26:00|293.61|290.73|293.7|290.82|293.7|290.82|293.32|290.44|0
1652124370000|2022-05-09 19:26:10|293.6|290.72|293.7|290.82|293.79|290.91|293.32|290.44|0
1652124380000|2022-05-09 19:26:20|293.51|290.63|293.6|290.72|293.6|290.72|293.51|290.63|0
1652124390000|2022-05-09 19:26:30|293.88|291|293.88|291|293.88|291|293.51|290.63|0
1652124400000|2022-05-09 19:26:40|293.6|290.72|295.39|292.51|295.39|292.51|293.6|290.72|0
1652124410000|2022-05-09 19:26:50|295.86|292.98|295.58|292.7|295.86|292.98|295.58|292.7|0
1652124420000|2022-05-09 19:27:00|295.77|292.89|295.95|293.07|295.95|293.07|295.77|292.89|0
1652124430000|2022-05-09 19:27:10|295.39|292.51|295.01|292.13|295.39|292.51|295.01|292.13|0
1652124440000|2022-05-09 19:27:20|294.92|292.04|295.39|292.51|295.39|292.51|294.92|292.04|0
1652124450000|2022-05-09 19:27:30|295.49|292.61|295.95|293.07|296.52|293.64|295.49|292.61|0
1652124460000|2022-05-09 19:27:40|295.58|292.7|295.58|292.7|295.95|293.07|295.58|292.7|0
1652124470000|2022-05-09 19:27:50|295.76|292.88|296.43|293.55|296.52|293.64|295.76|292.88|0
1652124480000|2022-05-09 19:28:00|296.9|294.02|298.32|295.44|298.79|295.91|296.9|294.02|0
1652124490000|2022-05-09 19:28:10|297.75|294.87|297.56|294.68|297.84|294.96|297.46|294.58|0
1652124500000|2022-05-09 19:28:20|297.46|294.58|296.9|294.02|297.46|294.58|296.9|294.02|0
1652124510000|2022-05-09 19:28:30|297.09|294.21|296.52|293.64|297.09|294.21|296.33|293.45|0
1652124520000|2022-05-09 19:28:40|296.33|293.45|295.01|292.13|296.33|293.45|295.01|292.13|0
1652124530000|2022-05-09 19:28:50|295.76|292.88|296.33|293.45|296.33|293.45|295.57|292.69|0
1652124540000|2022-05-09 19:29:00|296.52|293.64|297.46|294.58|297.46|294.58|296.52|293.64|0
1652124550000|2022-05-09 19:29:10|298.41|295.53|298.98|296.1|298.98|296.1|298.41|295.53|0
1652124560000|2022-05-09 19:29:20|299.17|296.29|298.79|295.91|299.17|296.29|298.79|295.91|0
1652124570000|2022-05-09 19:29:30|298.22|295.34|298.41|295.53|298.41|295.53|298.22|295.34|0
1652124580000|2022-05-09 19:29:40|299.45|296.57|298.88|296|299.45|296.57|298.88|296|0
1652124590000|2022-05-09 19:29:50|298.31|295.43|297.56|294.68|298.31|295.43|297.56|294.68|0
1652124600000|2022-05-09 19:30:00|297.37|294.49|300.39|297.51|300.39|297.51|297.37|294.49|0
1652124610000|2022-05-09 19:30:10|298.32|295.44|298.25|295.37|298.35|295.47|297.18|294.3|0
1652124620000|2022-05-09 19:30:20|298.06|295.18|299.89|297.01|299.89|297.01|298.06|295.18|0
1652124630000|2022-05-09 19:30:30|299.98|297.1|298.85|295.97|299.98|297.1|298.85|295.97|0
1652124640000|2022-05-09 19:30:40|299.22|296.34|299.22|296.34|299.98|297.1|299.22|296.34|0
1652124650000|2022-05-09 19:30:50|299.03|296.15|298.47|295.59|299.22|296.34|298.47|295.59|0
1652124660000|2022-05-09 19:31:00|297.82|294.94|299.03|296.15|299.03|296.15|297.82|294.94|0
1652124670000|2022-05-09 19:31:10|298.47|295.59|298.47|295.59|298.47|295.59|298.47|295.59|0
1652124680000|2022-05-09 19:31:20|298.28|295.4|298.09|295.21|298.28|295.4|297.81|294.93|0
1652124690000|2022-05-09 19:31:30|298.47|295.59|298.47|295.59|298.47|295.59|298.38|295.5|0
1652124700000|2022-05-09 19:31:40|299.03|296.15|300.64|297.76|300.64|297.76|299.03|296.15|0
1652124710000|2022-05-09 19:31:50|300.73|297.85|301.11|298.23|301.11|298.23|300.54|297.66|0
1652124720000|2022-05-09 19:32:00|302.43|299.55|303.19|300.31|303.19|300.31|302.34|299.46|0
1652124730000|2022-05-09 19:32:10|304.14|301.26|303.76|300.88|304.71|301.83|303.76|300.88|0
1652124740000|2022-05-09 19:32:20|304.14|301.26|304.52|301.64|304.52|301.64|304.14|301.26|0
1652124750000|2022-05-09 19:32:30|304.33|301.45|304.33|301.45|304.71|301.83|304.33|301.45|0
1652124760000|2022-05-09 19:32:40|303.76|300.88|303.95|301.07|303.95|301.07|303.38|300.5|0
1652124770000|2022-05-09 19:32:50|304.33|301.45|304.71|301.83|304.71|301.83|304.33|301.45|0
1652124780000|2022-05-09 19:33:00|304.9|302.02|303.57|300.69|304.9|302.02|303.57|300.69|0
1652124790000|2022-05-09 19:33:10|303.76|300.88|302.24|299.36|303.76|300.88|302.24|299.36|0
1652124800000|2022-05-09 19:33:20|300.54|297.66|299.41|296.53|300.54|297.66|299.41|296.53|0
1652124810000|2022-05-09 19:33:30|299.51|296.63|299.6|296.72|299.6|296.72|299.22|296.34|0
1652124820000|2022-05-09 19:33:40|299.41|296.53|302.24|299.36|302.24|299.36|299.41|296.53|0
1652124830000|2022-05-09 19:33:50|301.67|298.79|300.54|297.66|301.67|298.79|300.54|297.66|0
1652124840000|2022-05-09 19:34:00|301.49|298.61|302.05|299.17|302.15|299.27|301.49|298.61|0
1652124850000|2022-05-09 19:34:10|301.86|298.98|302.81|299.93|302.81|299.93|301.86|298.98|0
1652124860000|2022-05-09 19:34:20|303.76|300.88|302.62|299.74|303.76|300.88|302.62|299.74|0
1652124870000|2022-05-09 19:34:30|302.24|299.36|301.67|298.79|302.34|299.46|301.67|298.79|0
1652124880000|2022-05-09 19:34:40|301.86|298.98|302.05|299.17|302.05|299.17|301.86|298.98|0
1652124890000|2022-05-09 19:34:50|302.24|299.36|300.92|298.04|302.24|299.36|300.92|298.04|0
1652124900000|2022-05-09 19:35:00|300.35|297.47|300.54|297.66|300.92|298.04|300.35|297.47|0
1652124910000|2022-05-09 19:35:10|300.92|298.04|302.15|299.27|302.15|299.27|300.92|298.04|0
1652124920000|2022-05-09 19:35:20|302.05|299.17|302.81|299.93|302.91|300.03|301.86|298.98|0
1652124930000|2022-05-09 19:35:30|303.76|300.88|303|300.12|303.76|300.88|303|300.12|0
1652124940000|2022-05-09 19:35:40|303.19|300.31|303.57|300.69|303.57|300.69|303.19|300.31|0
1652124950000|2022-05-09 19:35:50|303.38|300.5|304.14|301.26|304.14|301.26|303.38|300.5|0
1652124960000|2022-05-09 19:36:00|303.95|301.07|303|300.12|304.14|301.26|303|300.12|0
1652124970000|2022-05-09 19:36:10|302.62|299.74|301.96|299.08|302.62|299.74|301.67|298.79|0
1652124980000|2022-05-09 19:36:20|301.86|298.98|300.54|297.66|301.86|298.98|300.35|297.47|0
1652124990000|2022-05-09 19:36:30|300.73|297.85|300.35|297.47|300.73|297.85|299.97|297.09|0
1652125000000|2022-05-09 19:36:40|300.16|297.28|300.16|297.28|300.54|297.66|300.16|297.28|0
1652125010000|2022-05-09 19:36:50|300.54|297.66|299.69|296.81|300.54|297.66|299.69|296.81|0
1652125020000|2022-05-09 19:37:00|299.97|297.09|298.65|295.77|299.97|297.09|298.46|295.58|0
1652125030000|2022-05-09 19:37:10|298.09|295.21|300.16|297.28|300.16|297.28|298.09|295.21|0
1652125040000|2022-05-09 19:37:20|300.82|297.94|301.29|298.41|301.29|298.41|300.82|297.94|0
1652125050000|2022-05-09 19:37:30|301.86|298.98|300.35|297.47|301.86|298.98|300.35|297.47|0
1652125060000|2022-05-09 19:37:40|300.91|298.03|301.48|298.6|301.48|298.6|300.91|298.03|0
1652125070000|2022-05-09 19:37:50|301.29|298.41|299.59|296.71|301.29|298.41|299.59|296.71|0
1652125080000|2022-05-09 19:38:00|300.16|297.28|299.59|296.71|300.16|297.28|299.59|296.71|0
1652125090000|2022-05-09 19:38:10|300.16|297.28|300.35|297.47|300.35|297.47|299.4|296.52|0
1652125100000|2022-05-09 19:38:20|300.54|297.66|301.29|298.41|301.77|298.89|300.54|297.66|0
1652125110000|2022-05-09 19:38:30|301.67|298.79|301.67|298.79|301.67|298.79|301.48|298.6|0
1652125120000|2022-05-09 19:38:40|301.39|298.51|301.77|298.89|302.05|299.17|301.39|298.51|0
1652125130000|2022-05-09 19:38:50|301.58|298.7|300.07|297.19|301.58|298.7|299.97|297.09|0
1652125140000|2022-05-09 19:39:00|300.16|297.28|300.35|297.47|300.82|297.94|300.16|297.28|0
1652125150000|2022-05-09 19:39:10|300.72|297.84|300.72|297.84|300.91|298.03|300.72|297.84|0
1652125160000|2022-05-09 19:39:20|301.01|298.13|301.67|298.79|301.86|298.98|301.01|298.13|0
1652125170000|2022-05-09 19:39:30|301.77|298.89|301.29|298.41|301.77|298.89|301.2|298.32|0
1652125180000|2022-05-09 19:39:40|301.86|298.98|300.16|297.28|301.86|298.98|300.16|297.28|0
1652125190000|2022-05-09 19:39:50|299.4|296.52|299.21|296.33|299.4|296.52|298.75|295.87|0
1652125200000|2022-05-09 19:40:00|299.59|296.71|299.78|296.9|301.1|298.22|299.59|296.71|0
1652125210000|2022-05-09 19:40:10|301.1|298.22|301.29|298.41|301.29|298.41|300.44|297.56|0
1652125220000|2022-05-09 19:40:20|301.86|298.98|303.37|300.49|303.37|300.49|301.86|298.98|0
1652125230000|2022-05-09 19:40:30|303.47|300.59|303.37|300.49|303.56|300.68|303.18|300.3|0
1652125240000|2022-05-09 19:40:40|303.18|300.3|302.43|299.55|303.18|300.3|302.43|299.55|0
1652125250000|2022-05-09 19:40:50|302.8|299.92|302.05|299.17|302.8|299.92|302.05|299.17|0
1652125260000|2022-05-09 19:41:00|301.48|298.6|301.39|298.51|301.48|298.6|300.91|298.03|0
1652125270000|2022-05-09 19:41:10|301.01|298.13|300.16|297.28|301.01|298.13|300.16|297.28|0
1652125280000|2022-05-09 19:41:20|300.72|297.84|302.42|299.54|302.42|299.54|300.72|297.84|0
1652125290000|2022-05-09 19:41:30|302.61|299.73|302.8|299.92|303.37|300.49|302.61|299.73|0
1652125300000|2022-05-09 19:41:40|301.86|298.98|302.14|299.26|302.14|299.26|301.1|298.22|0
1652125310000|2022-05-09 19:41:50|302.24|299.36|302.42|299.54|302.42|299.54|302.24|299.36|0
1652125320000|2022-05-09 19:42:00|302.52|299.64|302.61|299.73|302.61|299.73|301.86|298.98|0
1652125330000|2022-05-09 19:42:10|302.05|299.17|302.42|299.54|302.8|299.92|302.05|299.17|0
1652125340000|2022-05-09 19:42:20|302.61|299.73|302.61|299.73|302.61|299.73|302.61|299.73|0
1652125350000|2022-05-09 19:42:30|302.8|299.92|302.61|299.73|302.8|299.92|301.67|298.79|0
1652125360000|2022-05-09 19:42:40|303.56|300.68|303.56|300.68|303.56|300.68|302.71|299.83|0
1652125370000|2022-05-09 19:42:50|303.18|300.3|303.7|301.3|303.7|301.3|303.18|300.3|0
1652125380000|2022-05-09 19:43:00|303.99|301.59|304.84|302.44|304.84|302.44|303.99|301.59|0
1652125390000|2022-05-09 19:43:10|305.03|302.63|306.56|304.16|306.65|304.25|305.03|302.63|0
1652125400000|2022-05-09 19:43:20|306.17|303.77|305.79|303.39|306.36|303.96|305.41|303.01|0
1652125410000|2022-05-09 19:43:30|306.27|303.87|306.17|303.77|306.27|303.87|305.98|303.58|0
1652125420000|2022-05-09 19:43:40|306.36|303.96|306.36|303.96|306.36|303.96|306.17|303.77|0
1652125430000|2022-05-09 19:43:50|306.94|304.54|306.55|304.15|306.94|304.54|306.17|303.77|0
1652125440000|2022-05-09 19:44:00|306.75|304.35|306.55|304.15|306.75|304.35|306.36|303.96|0
1652125450000|2022-05-09 19:44:10|306.65|304.25|306.84|304.44|306.84|304.44|306.55|304.15|0
1652125460000|2022-05-09 19:44:20|306.55|304.15|307.32|304.92|307.32|304.92|306.55|304.15|0
1652125470000|2022-05-09 19:44:30|306.55|304.15|305.79|303.39|306.94|304.54|305.79|303.39|0
1652125480000|2022-05-09 19:44:40|305.03|302.63|306.75|304.35|306.75|304.35|304.84|302.44|0
1652125490000|2022-05-09 19:44:50|306.55|304.15|305.98|303.58|306.55|304.15|305.98|303.58|0
1652125500000|2022-05-09 19:45:00|305.6|303.2|305.03|302.63|305.6|303.2|304.27|301.87|0
1652125510000|2022-05-09 19:45:10|304.65|302.25|305.03|302.63|305.03|302.63|304.08|301.68|0
1652125520000|2022-05-09 19:45:20|305.22|302.82|305.41|303.01|305.41|303.01|305.03|302.63|0
1652125530000|2022-05-09 19:45:30|305.6|303.2|305.6|303.2|305.79|303.39|305.6|303.2|0
1652125540000|2022-05-09 19:45:40|305.03|302.63|305.98|303.58|306.36|303.96|305.03|302.63|0
1652125550000|2022-05-09 19:45:50|305.22|302.82|306.17|303.77|306.17|303.77|305.03|302.63|0
1652125560000|2022-05-09 19:46:00|306.36|303.96|306.74|304.34|306.74|304.34|306.36|303.96|0
1652125570000|2022-05-09 19:46:10|306.36|303.96|307.32|304.92|307.32|304.92|306.36|303.96|0
1652125580000|2022-05-09 19:46:20|307.51|305.11|307.89|305.49|307.89|305.49|307.51|305.11|0
1652125590000|2022-05-09 19:46:30|307.51|305.11|308.27|305.87|308.27|305.87|307.51|305.11|0
1652125600000|2022-05-09 19:46:40|308.46|306.06|308.46|306.06|308.65|306.25|308.46|306.06|0
1652125610000|2022-05-09 19:46:50|309.8|307.4|310.38|307.98|310.38|307.98|309.8|307.4|0
1652125620000|2022-05-09 19:47:00|310.57|308.17|310.38|307.98|310.57|308.17|310.19|307.79|0
1652125630000|2022-05-09 19:47:10|310|307.6|309.8|307.4|310|307.6|309.42|307.02|0
1652125640000|2022-05-09 19:47:20|310.19|307.79|310.48|308.08|310.48|308.08|310.19|307.79|0
1652125650000|2022-05-09 19:47:30|310.95|308.55|310.19|307.79|310.95|308.55|310.19|307.79|0
1652125660000|2022-05-09 19:47:40|309.8|307.4|310.57|308.17|310.57|308.17|309.8|307.4|0
1652125670000|2022-05-09 19:47:50|309.8|307.4|310.19|307.79|310.19|307.79|309.42|307.02|0
1652125680000|2022-05-09 19:48:00|310.86|308.46|310.57|308.17|310.86|308.46|310.57|308.17|0
1652125690000|2022-05-09 19:48:10|309.8|307.4|309.33|306.93|309.8|307.4|309.33|306.93|0
1652125700000|2022-05-09 19:48:20|309.71|307.31|309.99|307.59|309.99|307.59|309.61|307.21|0
1652125710000|2022-05-09 19:48:30|310.38|307.98|310.19|307.79|310.76|308.36|310.19|307.79|0
1652125720000|2022-05-09 19:48:40|310.57|308.17|310.57|308.17|310.57|308.17|310.38|307.98|0
1652125730000|2022-05-09 19:48:50|310.38|307.98|309.23|306.83|310.57|308.17|309.23|306.83|0
1652125740000|2022-05-09 19:49:00|310.29|307.89|310.48|308.08|310.48|308.08|310.19|307.79|0
1652125750000|2022-05-09 19:49:10|310.76|308.36|311.34|308.94|311.34|308.94|310.19|307.79|0
1652125760000|2022-05-09 19:49:20|311.25|308.85|312.73|309.85|312.73|309.85|311.25|308.85|0
1652125770000|2022-05-09 19:49:30|312.15|309.27|312.92|310.04|312.92|310.04|312.15|309.27|0
1652125780000|2022-05-09 19:49:40|313.31|310.43|314.08|311.2|314.08|311.2|313.31|310.43|0
1652125790000|2022-05-09 19:49:50|314.47|311.59|314.85|311.97|314.85|311.97|314.47|311.59|0
1652125800000|2022-05-09 19:50:00|312.73|309.85|312.73|309.85|314.08|311.2|312.73|309.85|0
1652125810000|2022-05-09 19:50:10|314.18|311.3|316.21|313.33|316.21|313.33|314.18|311.3|0
1652125820000|2022-05-09 19:50:20|316.31|313.43|315.82|312.94|316.4|313.52|315.82|312.94|0
1652125830000|2022-05-09 19:50:30|314.85|311.97|316.4|313.52|316.4|313.52|314.66|311.78|0
1652125840000|2022-05-09 19:50:40|316.5|313.62|317.17|314.29|317.17|314.29|316.5|313.62|0
1652125850000|2022-05-09 19:50:50|316.21|313.33|315.05|312.17|316.21|313.33|315.05|312.17|0
1652125860000|2022-05-09 19:51:00|314.76|311.88|317.17|314.29|317.17|314.29|314.76|311.88|0
1652125870000|2022-05-09 19:51:10|317.37|314.49|317.95|315.07|317.95|315.07|317.37|314.49|0
1652125880000|2022-05-09 19:51:20|318.83|315.95|319.8|316.92|319.8|316.92|318.83|315.95|0
1652125890000|2022-05-09 19:51:30|318.73|315.85|318.92|316.04|319.31|316.43|318.73|315.85|0
1652125900000|2022-05-09 19:51:40|319.89|317.01|319.5|316.62|319.89|317.01|319.5|316.62|0
1652125910000|2022-05-09 19:51:50|319.89|317.01|320.09|317.21|320.48|317.6|319.89|317.01|0
1652125920000|2022-05-09 19:52:00|320.58|317.7|321.26|318.38|321.26|318.38|319.31|316.43|0
1652125930000|2022-05-09 19:52:10|320.67|317.79|320.48|317.6|320.67|317.79|320.38|317.5|0
1652125940000|2022-05-09 19:52:20|319.5|316.62|319.31|316.43|319.5|316.62|318.14|315.26|0
1652125950000|2022-05-09 19:52:30|318.92|316.04|318.34|315.46|319.11|316.23|318.34|315.46|0
1652125960000|2022-05-09 19:52:40|318.44|315.56|318.34|315.46|318.44|315.56|318.14|315.26|0
1652125970000|2022-05-09 19:52:50|317.37|314.49|317.75|314.87|318.53|315.65|317.37|314.49|0
1652125980000|2022-05-09 19:53:00|318.14|315.26|318.72|315.84|318.92|316.04|318.14|315.26|0
1652125990000|2022-05-09 19:53:10|319.11|316.23|319.89|317.01|319.99|317.11|319.11|316.23|0
1652126000000|2022-05-09 19:53:20|319.5|316.62|318.72|315.84|319.7|316.82|318.72|315.84|0
1652126010000|2022-05-09 19:53:30|318.14|315.26|316.78|313.9|318.14|315.26|316.78|313.9|0
1652126020000|2022-05-09 19:53:40|316.69|313.81|315.04|312.16|316.69|313.81|315.04|312.16|0
1652126030000|2022-05-09 19:53:50|315.92|313.04|314.46|311.58|315.92|313.04|314.46|311.58|0
1652126040000|2022-05-09 19:54:00|314.66|311.78|313.5|310.62|314.66|311.78|313.5|310.62|0
1652126050000|2022-05-09 19:54:10|314.46|311.58|314.37|311.49|314.46|311.58|314.27|311.39|0
1652126060000|2022-05-09 19:54:20|315.82|312.94|315.62|312.74|315.82|312.94|315.62|312.74|0
1652126070000|2022-05-09 19:54:30|314.27|311.39|314.27|311.39|314.27|311.39|313.69|310.81|0
1652126080000|2022-05-09 19:54:40|317.17|314.29|314.85|311.97|317.17|314.29|314.85|311.97|0
1652126090000|2022-05-09 19:54:50|315.04|312.16|315.62|312.74|316.2|313.32|315.04|312.16|0
1652126100000|2022-05-09 19:55:00|314.46|311.58|310.9|308.02|314.46|311.58|310.9|308.02|0
1652126110000|2022-05-09 19:55:10|311.19|308.31|311.67|308.79|311.67|308.79|310.04|307.16|0
1652126120000|2022-05-09 19:55:20|311.96|309.08|310.42|307.54|311.96|309.08|310.42|307.54|0
1652126130000|2022-05-09 19:55:30|310.04|307.16|310.23|307.35|310.23|307.35|309.65|306.77|0
1652126140000|2022-05-09 19:55:40|309.46|306.58|309.46|306.58|310.04|307.16|309.46|306.58|0
1652126150000|2022-05-09 19:55:50|309.27|306.39|307.65|304.77|309.27|306.39|307.65|304.77|0
1652126160000|2022-05-09 19:56:00|307.17|304.29|306.02|303.14|307.17|304.29|306.02|303.14|0
1652126170000|2022-05-09 19:56:10|306.5|303.62|307.55|304.67|307.55|304.67|306.12|303.24|0
1652126180000|2022-05-09 19:56:20|307.93|305.05|307.65|304.77|307.93|305.05|307.65|304.77|0
1652126190000|2022-05-09 19:56:30|308.41|305.53|308.12|305.24|308.5|305.62|308.03|305.15|0
1652126200000|2022-05-09 19:56:40|308.31|305.43|308.41|305.53|308.41|305.53|308.03|305.15|0
1652126210000|2022-05-09 19:56:50|308.5|305.62|306.21|303.33|308.5|305.62|306.21|303.33|0
1652126220000|2022-05-09 19:57:00|305.26|302.38|303.93|301.05|305.83|302.95|303.93|301.05|0
1652126230000|2022-05-09 19:57:10|304.31|301.43|304.5|301.62|304.88|302|304.31|301.43|0
1652126240000|2022-05-09 19:57:20|304.69|301.81|302.79|299.91|304.69|301.81|302.79|299.91|0
1652126250000|2022-05-09 19:57:30|302.98|300.1|302.98|300.1|303.17|300.29|302.98|300.1|0
1652126260000|2022-05-09 19:57:40|304.03|301.15|304.12|301.24|304.88|302|304.03|301.15|0
1652126270000|2022-05-09 19:57:50|304.69|301.81|304.88|302|304.88|302|303.55|300.67|0
1652126280000|2022-05-09 19:58:00|304.69|301.81|303.93|301.05|304.69|301.81|303.36|300.48|0
1652126290000|2022-05-09 19:58:10|304.88|302|304.17|301.29|305.5|302.62|304.17|301.29|0
1652126300000|2022-05-09 19:58:20|304.84|301.96|303.98|301.1|304.84|301.96|303.98|301.1|0
1652126310000|2022-05-09 19:58:30|304.36|301.48|304.93|302.05|304.93|302.05|303.98|301.1|0
1652126320000|2022-05-09 19:58:40|304.55|301.67|306.06|303.18|306.06|303.18|304.55|301.67|0
1652126330000|2022-05-09 19:58:50|307.78|304.9|307.78|304.9|308.54|305.66|307.78|304.9|0
1652126340000|2022-05-09 19:59:00|308.35|305.47|309.4|306.52|309.4|306.52|307.97|305.09|0
1652126350000|2022-05-09 19:59:10|310.25|307.37|311.84|308.96|312.03|309.15|310.25|307.37|0
1652126360000|2022-05-09 19:59:20|312.79|309.91|312.79|309.91|312.79|309.91|312.7|309.82|0
1652126370000|2022-05-09 19:59:30|312.6|309.72|311.08|308.2|312.6|309.72|310.7|307.82|0
1652126380000|2022-05-09 19:59:40|310.51|307.63|311.84|308.96|311.84|308.96|309.94|307.06|0
1652126390000|2022-05-09 19:59:50|312.03|309.15|308.61|305.73|312.03|309.15|308.61|305.73|0
1652126400000|2022-05-09 20:00:00|308.23|305.35|310.13|307.25|310.13|307.25|308.23|305.35|0
1652126410000|2022-05-09 20:00:10|310.32|307.44|310.12|307.24|310.89|308.01|309.93|307.05|0
1652126420000|2022-05-09 20:00:20|310.31|307.43|309.93|307.05|310.79|307.91|309.93|307.05|0
1652126430000|2022-05-09 20:00:30|309.55|306.67|309.18|306.3|309.55|306.67|309.18|306.3|0
1652126440000|2022-05-09 20:00:40|308.23|305.35|306.9|304.02|308.23|305.35|306.15|303.27|0
1652126450000|2022-05-09 20:00:50|306.15|303.27|304.83|301.95|306.15|303.27|304.83|301.95|0
1652126460000|2022-05-09 20:01:00|304.92|302.04|305.02|302.14|305.2|302.32|304.83|301.95|0
1652126470000|2022-05-09 20:01:10|304.83|301.95|305.49|302.61|305.49|302.61|304.07|301.19|0
1652126480000|2022-05-09 20:01:20|305.39|302.51|305.01|302.13|305.39|302.51|305.01|302.13|0
1652126490000|2022-05-09 20:01:30|304.92|302.04|306.34|303.46|306.34|303.46|304.92|302.04|0
1652126500000|2022-05-09 20:01:40|306.52|303.64|306.52|303.64|306.52|303.64|306.34|303.46|0
1652126510000|2022-05-09 20:01:50|306.62|303.74|306.33|303.45|306.62|303.74|306.33|303.45|0
1652126520000|2022-05-09 20:02:00|306.71|303.83|305.68|302.8|306.71|303.83|305.68|302.8|0
1652126530000|2022-05-09 20:02:10|305.96|303.08|305.87|302.99|306.15|303.27|305.77|302.89|0
1652126540000|2022-05-09 20:02:20|306.15|303.27|306.33|303.45|306.43|303.55|306.15|303.27|0
1652126550000|2022-05-09 20:02:30|306.71|303.83|306.9|304.02|306.9|304.02|306.71|303.83|0
1652126560000|2022-05-09 20:02:40|306.52|303.64|306.15|303.27|306.71|303.83|306.15|303.27|0
1652126570000|2022-05-09 20:02:50|306.33|303.45|305.96|303.08|306.33|303.45|305.96|303.08|0
1652126580000|2022-05-09 20:03:00|305.77|302.89|305.77|302.89|305.77|302.89|305.58|302.7|0
1652126590000|2022-05-09 20:03:10|305.96|303.08|305.58|302.7|305.96|303.08|305.58|302.7|0
1652126600000|2022-05-09 20:03:20|306.14|303.26|306.14|303.26|306.14|303.26|306.14|303.26|0
1652126610000|2022-05-09 20:03:30|305.96|303.08|306.14|303.26|306.14|303.26|305.96|303.08|0
1652126620000|2022-05-09 20:03:40|305.96|303.08|305.77|302.89|305.96|303.08|305.77|302.89|0
1652126630000|2022-05-09 20:03:50|305.39|302.51|305.01|302.13|305.77|302.89|304.82|301.94|0
1652126640000|2022-05-09 20:04:00|304.64|301.76|305.01|302.13|305.01|302.13|304.64|301.76|0
1652126650000|2022-05-09 20:04:10|304.82|301.94|304.07|301.19|304.82|301.94|304.07|301.19|0
1652126660000|2022-05-09 20:04:20|303.69|300.81|303.69|300.81|303.88|301|303.69|300.81|0
1652126670000|2022-05-09 20:04:30|303.88|301|304.64|301.76|304.64|301.76|303.88|301|0
1652126680000|2022-05-09 20:04:40|305.01|302.13|304.63|301.75|305.01|302.13|304.63|301.75|0
1652126690000|2022-05-09 20:04:50|304.82|301.94|304.82|301.94|304.82|301.94|304.82|301.94|0
1652126700000|2022-05-09 20:05:00|305.01|302.13|305.2|302.32|305.2|302.32|305.01|302.13|0
1652126710000|2022-05-09 20:05:10|305.39|302.51|305.39|302.51|305.39|302.51|305.39|302.51|0
1652126720000|2022-05-09 20:05:20|305.58|302.7|305.01|302.13|305.58|302.7|305.01|302.13|0
1652126730000|2022-05-09 20:05:30|305.77|302.89|306.71|303.83|306.81|303.93|305.77|302.89|0
1652126740000|2022-05-09 20:05:40|306.14|303.26|306.14|303.26|306.33|303.45|306.14|303.26|0
1652126750000|2022-05-09 20:05:50|305.95|303.07|305.86|302.98|305.95|303.07|305.86|302.98|0
1652126760000|2022-05-09 20:06:00|305.95|303.07|306.14|303.26|306.14|303.26|305.95|303.07|0
1652126770000|2022-05-09 20:06:10|305.95|303.07|305.76|302.88|305.95|303.07|305.58|302.7|0
1652126780000|2022-05-09 20:06:20|305.58|302.7|305.58|302.7|305.58|302.7|305.01|302.13|0
1652126790000|2022-05-09 20:06:30|305.39|302.51|304.82|301.94|305.39|302.51|304.82|301.94|0
1652126800000|2022-05-09 20:06:40|304.63|301.75|304.26|301.38|304.63|301.75|304.26|301.38|0
1652126810000|2022-05-09 20:06:50|304.07|301.19|303.88|301|304.26|301.38|303.88|301|0
1652126820000|2022-05-09 20:07:00|303.5|300.62|303.32|300.44|303.5|300.62|303.32|300.44|0
1652126830000|2022-05-09 20:07:10|303.13|300.25|302.1|299.22|303.13|300.25|302.1|299.22|0
1652126840000|2022-05-09 20:07:20|302|299.12|300.69|297.81|302|299.12|300.69|297.81|0
1652126850000|2022-05-09 20:07:30|301.25|298.37|300.69|297.81|301.25|298.37|300.69|297.81|0
1652126860000|2022-05-09 20:07:40|300.88|298|300.69|297.81|300.88|298|300.5|297.62|0
1652126870000|2022-05-09 20:07:50|301.06|298.18|302|299.12|302|299.12|301.06|298.18|0
1652126880000|2022-05-09 20:08:00|302.38|299.5|302.38|299.5|303.6|300.72|302.38|299.5|0
1652126890000|2022-05-09 20:08:10|302.56|299.68|302.47|299.59|302.56|299.68|302.38|299.5|0
1652126900000|2022-05-09 20:08:20|302.94|300.06|303.31|300.43|303.31|300.43|302.94|300.06|0
1652126910000|2022-05-09 20:08:30|303.5|300.62|303.13|300.25|303.69|300.81|303.13|300.25|0
1652126920000|2022-05-09 20:08:40|302.94|300.06|303.88|301|303.88|301|302.75|299.87|0
1652126930000|2022-05-09 20:08:50|303.69|300.81|304.25|301.37|304.25|301.37|303.69|300.81|0
1652126940000|2022-05-09 20:09:00|304.07|301.19|305.01|302.13|305.01|302.13|304.07|301.19|0
1652126950000|2022-05-09 20:09:10|305.2|302.32|305.2|302.32|305.2|302.32|305.2|302.32|0
1652126960000|2022-05-09 20:09:20|305.01|302.13|305.01|302.13|305.01|302.13|304.63|301.75|0
1652126970000|2022-05-09 20:09:30|305.2|302.32|305.2|302.32|305.2|302.32|305.2|302.32|0
1652126980000|2022-05-09 20:09:40|305.01|302.13|304.25|301.37|305.01|302.13|304.25|301.37|0
1652126990000|2022-05-09 20:09:50|304.07|301.19|304.63|301.75|304.63|301.75|304.07|301.19|0
1652127000000|2022-05-09 20:10:00|304.44|301.56|304.82|301.94|304.82|301.94|304.44|301.56|0
1652127010000|2022-05-09 20:10:10|304.63|301.75|305.19|302.31|305.19|302.31|304.63|301.75|0
1652127020000|2022-05-09 20:10:20|305.01|302.13|304.44|301.56|305.1|302.22|304.44|301.56|0
1652127030000|2022-05-09 20:10:30|304.63|301.75|304.44|301.56|304.63|301.75|304.44|301.56|0
1652127040000|2022-05-09 20:10:40|304.25|301.37|304.25|301.37|304.25|301.37|304.16|301.28|0
1652127050000|2022-05-09 20:10:50|304.06|301.18|304.25|301.37|304.44|301.56|304.06|301.18|0
1652127060000|2022-05-09 20:11:00|304.44|301.56|304.63|301.75|304.63|301.75|304.25|301.37|0
1652127070000|2022-05-09 20:11:10|304.44|301.56|304.63|301.75|304.63|301.75|304.35|301.47|0
1652127080000|2022-05-09 20:11:20|304.44|301.56|304.06|301.18|304.44|301.56|304.06|301.18|0
1652127090000|2022-05-09 20:11:30|304.25|301.37|303.69|300.81|304.25|301.37|303.69|300.81|0
1652127100000|2022-05-09 20:11:40|303.31|300.43|302.75|299.87|303.31|300.43|302.75|299.87|0
1652127110000|2022-05-09 20:11:50|302.56|299.68|302.37|299.49|302.56|299.68|302.18|299.3|0
1652127120000|2022-05-09 20:12:00|302.18|299.3|301.43|298.55|302.37|299.49|301.43|298.55|0
1652127130000|2022-05-09 20:12:10|301.62|298.74|301.06|298.18|301.81|298.93|301.06|298.18|0
1652127140000|2022-05-09 20:12:20|301.25|298.37|301.06|298.18|301.25|298.37|301.06|298.18|0
1652127150000|2022-05-09 20:12:30|300.69|297.81|301.25|298.37|301.43|298.55|300.69|297.81|0
1652127160000|2022-05-09 20:12:40|301.06|298.18|301.25|298.37|301.53|298.65|301.06|298.18|0
1652127170000|2022-05-09 20:12:50|301.43|298.55|301.25|298.37|301.43|298.55|301.25|298.37|0
1652127180000|2022-05-09 20:13:00|301.43|298.55|301.25|298.37|301.43|298.55|300.87|297.99|0
1652127190000|2022-05-09 20:13:10|301.06|298.18|300.5|297.62|301.06|298.18|300.12|297.24|0
1652127200000|2022-05-09 20:13:20|300.68|297.8|301.62|298.74|301.62|298.74|300.68|297.8|0
1652127210000|2022-05-09 20:13:30|301.81|298.93|302|299.12|302|299.12|301.81|298.93|0
1652127220000|2022-05-09 20:13:40|301.81|298.93|301.81|298.93|301.81|298.93|301.62|298.74|0
1652127230000|2022-05-09 20:13:50|301.62|298.74|301.25|298.37|301.62|298.74|301.25|298.37|0
1652127240000|2022-05-09 20:14:00|301.06|298.18|300.87|297.99|301.06|298.18|300.87|297.99|0
1652127250000|2022-05-09 20:14:10|301.06|298.18|301.81|298.93|301.81|298.93|301.06|298.18|0
1652127260000|2022-05-09 20:14:20|301.16|298.28|301.16|298.28|301.16|298.28|301.16|298.28|0
1652127270000|2022-05-09 20:14:30|300.87|297.99|300.31|297.43|300.87|297.99|300.31|297.43|0
1652127280000|2022-05-09 20:14:40|300.68|297.8|301.06|298.18|301.06|298.18|300.68|297.8|0
1652127290000|2022-05-09 20:14:50|300.68|297.8|301.06|298.18|301.06|298.18|300.5|297.62|0
1652127300000|2022-05-09 20:15:00|301.62|298.74|301.62|298.74|301.62|298.74|301.62|298.74|0
1652127310000|2022-05-09 20:15:10|302.23|298.87|302.23|298.87|302.42|299.06|302.23|298.87|0
1652127320000|2022-05-09 20:15:20|302.42|299.06|302.42|299.06|302.42|299.06|302.42|299.06|0
1652127330000|2022-05-09 20:15:30|302.05|298.69|302.23|298.87|302.33|298.97|302.05|298.69|0
1652127340000|2022-05-09 20:15:40|302.33|298.97|301.77|298.41|302.33|298.97|301.77|298.41|0
1652127350000|2022-05-09 20:15:50|301.67|298.31|301.67|298.31|301.86|298.5|301.58|298.22|0
1652127360000|2022-05-09 20:16:00|301.77|298.41|302.05|298.69|302.05|298.69|301.77|298.41|0
1652127370000|2022-05-09 20:16:10|302.8|299.44|303.55|300.19|303.55|300.19|302.8|299.44|0
1652127380000|2022-05-09 20:16:20|303.64|300.28|304.11|300.75|304.11|300.75|303.64|300.28|0
1652127390000|2022-05-09 20:16:30|304.4|301.04|304.3|300.94|304.4|301.04|304.11|300.75|0
1652127400000|2022-05-09 20:16:40|304.11|300.75|304.49|301.13|304.49|301.13|304.11|300.75|0
1652127410000|2022-05-09 20:16:50|304.58|301.22|304.49|301.13|304.58|301.22|304.3|300.94|0
1652127420000|2022-05-09 20:17:00|304.67|301.31|304.3|300.94|304.67|301.31|304.3|300.94|0
1652127430000|2022-05-09 20:17:10|304.49|301.13|304.11|300.75|304.49|301.13|304.11|300.75|0
1652127440000|2022-05-09 20:17:20|304.3|300.94|304.77|301.41|304.77|301.41|304.3|300.94|0
1652127450000|2022-05-09 20:17:30|304.86|301.5|305.24|301.88|305.24|301.88|304.86|301.5|0
1652127460000|2022-05-09 20:17:40|305.15|301.79|305.24|301.88|305.62|302.26|305.15|301.79|0
1652127470000|2022-05-09 20:17:50|305.05|301.69|305.24|301.88|305.24|301.88|305.05|301.69|0
1652127480000|2022-05-09 20:18:00|305.05|301.69|305.05|301.69|305.05|301.69|305.05|301.69|0
1652127490000|2022-05-09 20:18:10|305.43|302.07|304.86|301.5|305.43|302.07|304.77|301.41|0
1652127500000|2022-05-09 20:18:20|305.24|301.88|304.86|301.5|305.24|301.88|304.86|301.5|0
1652127510000|2022-05-09 20:18:30|305.34|301.98|305.43|302.07|305.43|302.07|305.24|301.88|0
1652127520000|2022-05-09 20:18:40|305.62|302.26|305.43|302.07|305.62|302.26|305.43|302.07|0
1652127530000|2022-05-09 20:18:50|305.24|301.88|305.43|302.07|305.43|302.07|305.24|301.88|0
1652127540000|2022-05-09 20:19:00|305.61|302.25|305.24|301.88|305.61|302.25|305.05|301.69|0
1652127550000|2022-05-09 20:19:10|305.15|301.79|305.15|301.79|305.15|301.79|305.15|301.79|0
1652127560000|2022-05-09 20:19:20|305.05|301.69|305.24|301.88|305.24|301.88|305.05|301.69|0
1652127570000|2022-05-09 20:19:30|305.52|302.16|305.52|302.16|305.52|302.16|305.52|302.16|0
1652127580000|2022-05-09 20:19:40|305.61|302.25|305.61|302.25|305.61|302.25|305.61|302.25|0
1652127590000|2022-05-09 20:19:50|305.52|302.16|305.43|302.07|305.61|302.25|305.43|302.07|0
1652127600000|2022-05-09 20:20:00|305.24|301.88|305.24|301.88|305.24|301.88|305.24|301.88|0
1652127610000|2022-05-09 20:20:10|305.43|302.07|305.43|302.07|305.43|302.07|305.43|302.07|0
1652127630000|2022-05-09 20:20:30|305.24|301.88|305.42|302.06|305.42|302.06|305.24|301.88|0
1652127640000|2022-05-09 20:20:40|305.52|302.16|305.42|302.06|305.52|302.16|305.42|302.06|0
1652127670000|2022-05-09 20:21:10|305.61|302.25|305.61|302.25|305.61|302.25|305.42|302.06|0
1652127680000|2022-05-09 20:21:20|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127690000|2022-05-09 20:21:30|305.24|301.88|305.24|301.88|305.42|302.06|305.24|301.88|0
1652127700000|2022-05-09 20:21:40|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127720000|2022-05-09 20:22:00|305.24|301.88|305.05|301.69|305.24|301.88|305.05|301.69|0
1652127750000|2022-05-09 20:22:30|305.23|301.87|305.23|301.87|305.23|301.87|305.23|301.87|0
1652127770000|2022-05-09 20:22:50|305.33|301.97|305.05|301.69|305.33|301.97|305.05|301.69|0
1652127780000|2022-05-09 20:23:00|305.23|301.87|305.23|301.87|305.23|301.87|305.05|301.69|0
1652127800000|2022-05-09 20:23:20|305.33|301.97|305.42|302.06|305.42|302.06|305.33|301.97|0
1652127810000|2022-05-09 20:23:30|305.61|302.25|305.61|302.25|305.61|302.25|305.42|302.06|0
1652127820000|2022-05-09 20:23:40|305.42|302.06|305.61|302.25|305.61|302.25|305.42|302.06|0
1652127840000|2022-05-09 20:24:00|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127860000|2022-05-09 20:24:20|305.23|301.87|305.04|301.68|305.23|301.87|305.04|301.68|0
1652127880000|2022-05-09 20:24:40|305.23|301.87|305.23|301.87|305.23|301.87|305.23|301.87|0
1652127890000|2022-05-09 20:24:50|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652127910000|2022-05-09 20:25:10|305.23|301.87|305.33|301.97|305.33|301.97|305.14|301.78|0
1652127920000|2022-05-09 20:25:20|305.23|301.87|305.04|301.68|305.23|301.87|305.04|301.68|0
1652127930000|2022-05-09 20:25:30|304.85|301.49|304.85|301.49|304.85|301.49|304.85|301.49|0
1652127950000|2022-05-09 20:25:50|304.67|301.31|304.67|301.31|304.67|301.31|304.67|301.31|0
1652127970000|2022-05-09 20:26:10|304.85|301.49|304.85|301.49|304.85|301.49|304.85|301.49|0
1652127980000|2022-05-09 20:26:20|304.76|301.4|304.85|301.49|304.85|301.49|304.76|301.4|0
1652127990000|2022-05-09 20:26:30|304.76|301.4|305.04|301.68|305.04|301.68|304.76|301.4|0
1652128000000|2022-05-09 20:26:40|305.23|301.87|304.95|301.59|305.23|301.87|304.95|301.59|0
1652128010000|2022-05-09 20:26:50|305.04|301.68|304.85|301.49|305.04|301.68|304.85|301.49|0
1652128020000|2022-05-09 20:27:00|304.76|301.4|304.85|301.49|304.85|301.49|304.76|301.4|0
1652128030000|2022-05-09 20:27:10|305.04|301.68|305.04|301.68|305.04|301.68|304.85|301.49|0
1652128040000|2022-05-09 20:27:20|305.14|301.78|305.14|301.78|305.14|301.78|305.14|301.78|0
1652128050000|2022-05-09 20:27:30|305.04|301.68|305.23|301.87|305.23|301.87|305.04|301.68|0
1652128060000|2022-05-09 20:27:40|305.42|302.06|305.42|302.06|305.42|302.06|305.42|302.06|0
1652128070000|2022-05-09 20:27:50|305.52|302.16|305.52|302.16|305.52|302.16|305.52|302.16|0
1652128080000|2022-05-09 20:28:00|305.42|302.06|305.61|302.25|305.61|302.25|305.42|302.06|0
1652128090000|2022-05-09 20:28:10|305.42|302.06|305.61|302.25|305.61|302.25|305.42|302.06|0
1652128100000|2022-05-09 20:28:20|306.36|303|306.55|303.19|306.55|303.19|306.36|303|0
1652128110000|2022-05-09 20:28:30|306.17|302.81|306.74|303.38|306.74|303.38|306.17|302.81|0
1652128120000|2022-05-09 20:28:40|306.84|303.48|306.93|303.57|306.93|303.57|306.84|303.48|0
1652128130000|2022-05-09 20:28:50|307.68|304.32|307.87|304.51|308.06|304.7|307.68|304.32|0
1652128140000|2022-05-09 20:29:00|308.06|304.7|307.49|304.13|308.06|304.7|307.49|304.13|0
1652128150000|2022-05-09 20:29:10|307.59|304.23|308.06|304.7|308.06|304.7|307.59|304.23|0
1652128160000|2022-05-09 20:29:20|307.87|304.51|307.68|304.32|308.06|304.7|307.68|304.32|0
1652128170000|2022-05-09 20:29:30|307.78|304.42|307.68|304.32|307.78|304.42|307.68|304.32|0
1652128180000|2022-05-09 20:29:40|307.4|304.04|307.49|304.13|307.59|304.23|307.4|304.04|0
1652128190000|2022-05-09 20:29:50|307.12|303.76|307.11|303.75|307.12|303.76|307.11|303.75|0
1652128200000|2022-05-09 20:30:00|306.93|303.57|306.27|302.91|306.93|303.57|306.27|302.91|0
1652128210000|2022-05-09 20:30:10|306.17|302.81|305.6|302.24|306.17|302.81|305.6|302.24|0
1652128220000|2022-05-09 20:30:20|305.98|302.62|305.6|302.24|305.98|302.62|305.6|302.24|0
1652128230000|2022-05-09 20:30:30|305.7|302.34|305.7|302.34|305.7|302.34|305.6|302.24|0
1652128240000|2022-05-09 20:30:40|305.89|302.53|305.42|302.06|305.89|302.53|305.42|302.06|0
1652128250000|2022-05-09 20:30:50|305.7|302.34|306.36|303|306.36|303|305.51|302.15|0
1652128260000|2022-05-09 20:31:00|306.65|303.29|306.92|303.56|306.92|303.56|306.65|303.29|0
1652128270000|2022-05-09 20:31:10|307.11|303.75|307.3|303.94|307.49|304.13|307.11|303.75|0
1652128290000|2022-05-09 20:31:30|307.11|303.75|307.68|304.32|307.68|304.32|307.11|303.75|0
1652128300000|2022-05-09 20:31:40|307.87|304.51|307.87|304.51|308.06|304.7|307.87|304.51|0
1652128310000|2022-05-09 20:31:50|308.06|304.7|308.25|304.89|308.25|304.89|308.06|304.7|0
1652128320000|2022-05-09 20:32:00|308.35|304.99|308.63|305.27|308.63|305.27|308.35|304.99|0
1652128330000|2022-05-09 20:32:10|308.73|305.37|308.44|305.08|308.73|305.37|308.44|305.08|0
1652128340000|2022-05-09 20:32:20|308.63|305.27|308.63|305.27|308.63|305.27|308.44|305.08|0
1652128350000|2022-05-09 20:32:30|308.82|305.46|308.72|305.36|308.82|305.46|308.63|305.27|0
1652128360000|2022-05-09 20:32:40|309.01|305.65|309.01|305.65|309.2|305.84|309.01|305.65|0
1652128370000|2022-05-09 20:32:50|309.19|305.83|308.72|305.36|309.19|305.83|308.63|305.27|0
1652128380000|2022-05-09 20:33:00|308.63|305.27|309.01|305.65|309.01|305.65|308.63|305.27|0
1652128390000|2022-05-09 20:33:10|308.91|305.55|309|305.64|309.1|305.74|308.91|305.55|0
1652128400000|2022-05-09 20:33:20|309.1|305.74|309|305.64|309.1|305.74|309|305.64|0
1652128410000|2022-05-09 20:33:30|308.91|305.55|309|305.64|309|305.64|308.82|305.46|0
1652128430000|2022-05-09 20:33:50|309.1|305.74|309.1|305.74|309.1|305.74|309.1|305.74|0
1652128440000|2022-05-09 20:34:00|309|305.64|308.91|305.55|309|305.64|308.91|305.55|0
1652128450000|2022-05-09 20:34:10|308.81|305.45|308.81|305.45|308.81|305.45|308.72|305.36|0
1652128460000|2022-05-09 20:34:20|308.62|305.26|308.81|305.45|308.81|305.45|308.62|305.26|0
1652128470000|2022-05-09 20:34:30|308.72|305.36|308.44|305.08|308.72|305.36|308.44|305.08|0
1652128480000|2022-05-09 20:34:40|308.53|305.17|308.43|305.07|308.53|305.17|308.43|305.07|0
1652128490000|2022-05-09 20:34:50|308.53|305.17|308.62|305.26|308.62|305.26|308.43|305.07|0
1652128500000|2022-05-09 20:35:00|308.43|305.07|308.25|304.89|308.43|305.07|308.25|304.89|0
1652128510000|2022-05-09 20:35:10|308.15|304.79|308.25|304.89|308.25|304.89|308.15|304.79|0
1652128520000|2022-05-09 20:35:20|308.24|304.88|308.43|305.07|308.43|305.07|308.24|304.88|0
1652128530000|2022-05-09 20:35:30|308.62|305.26|308.81|305.45|308.81|305.45|308.62|305.26|0
1652128540000|2022-05-09 20:35:40|309|305.64|309.19|305.83|309.19|305.83|309|305.64|0
1652128550000|2022-05-09 20:35:50|309.1|305.74|309.29|305.93|309.29|305.93|309.1|305.74|0
1652128560000|2022-05-09 20:36:00|308.81|305.45|308.91|305.55|308.91|305.55|308.81|305.45|0
1652128570000|2022-05-09 20:36:10|309|305.64|308.91|305.55|309|305.64|308.81|305.45|0
1652128580000|2022-05-09 20:36:20|309|305.64|309|305.64|309|305.64|309|305.64|0
1652128590000|2022-05-09 20:36:30|309.1|305.74|309.1|305.74|309.19|305.83|309.1|305.74|0
1652128600000|2022-05-09 20:36:40|309|305.64|309|305.64|309.1|305.74|309|305.64|0
1652128610000|2022-05-09 20:36:50|308.62|305.26|308.53|305.17|308.72|305.36|308.53|305.17|0
1652128620000|2022-05-09 20:37:00|308.62|305.26|308.53|305.17|309|305.64|308.53|305.17|0
1652128630000|2022-05-09 20:37:10|308.43|305.07|308.43|305.07|308.43|305.07|308.05|304.69|0
1652128640000|2022-05-09 20:37:20|308.34|304.98|308.81|305.45|308.81|305.45|308.34|304.98|0
1652128650000|2022-05-09 20:37:30|308.62|305.26|307.86|304.5|308.62|305.26|307.86|304.5|0
1652128660000|2022-05-09 20:37:40|308.43|305.07|308.81|305.45|308.81|305.45|308.43|305.07|0
1652128670000|2022-05-09 20:37:50|309|305.64|309.38|306.02|309.38|306.02|309|305.64|0
1652128680000|2022-05-09 20:38:00|309.29|305.93|309.38|306.02|309.38|306.02|309.29|305.93|0
1652128690000|2022-05-09 20:38:10|309.57|306.21|309.76|306.4|309.76|306.4|309.57|306.21|0
1652128700000|2022-05-09 20:38:20|309.38|306.02|309.48|306.12|309.48|306.12|309.38|306.02|0
1652128710000|2022-05-09 20:38:30|309.76|306.4|309.38|306.02|309.76|306.4|309.38|306.02|0
1652128720000|2022-05-09 20:38:40|309.57|306.21|309.67|306.31|309.67|306.31|309.57|306.21|0
1652128730000|2022-05-09 20:38:50|309.38|306.02|309.67|306.31|309.67|306.31|309.38|306.02|0
1652128740000|2022-05-09 20:39:00|309.57|306.21|309.38|306.02|309.57|306.21|309.38|306.02|0
1652128750000|2022-05-09 20:39:10|309.29|305.93|309.1|305.74|309.29|305.93|309.1|305.74|0
1652128760000|2022-05-09 20:39:20|308.72|305.36|308.62|305.26|308.81|305.45|308.62|305.26|0
1652128770000|2022-05-09 20:39:30|308.91|305.55|308.81|305.45|308.91|305.55|308.81|305.45|0
1652128780000|2022-05-09 20:39:40|308.72|305.36|308.91|305.55|308.91|305.55|308.72|305.36|0
1652128790000|2022-05-09 20:39:50|309.19|305.83|309|305.64|309.19|305.83|309|305.64|0
1652128800000|2022-05-09 20:40:00|308.81|305.45|309.38|306.02|309.38|306.02|308.81|305.45|0
1652128810000|2022-05-09 20:40:10|309.57|306.21|309.19|305.83|309.57|306.21|309.19|305.83|0
1652128820000|2022-05-09 20:40:20|309.38|306.02|309.76|306.4|309.95|306.59|309.38|306.02|0
1652128830000|2022-05-09 20:40:30|309.95|306.59|309.95|306.59|309.95|306.59|309.95|306.59|0
1652128840000|2022-05-09 20:40:40|309.76|306.4|309.95|306.59|309.95|306.59|309.76|306.4|0
1652128850000|2022-05-09 20:40:50|310.05|306.69|309.48|306.12|310.05|306.69|309.48|306.12|0
1652128860000|2022-05-09 20:41:00|309.38|306.02|309.57|306.21|309.57|306.21|309.38|306.02|0
1652128870000|2022-05-09 20:41:10|309.67|306.31|309.76|306.4|309.76|306.4|309.67|306.31|0
1652128880000|2022-05-09 20:41:20|309.85|306.49|309.95|306.59|309.95|306.59|309.85|306.49|0
1652128890000|2022-05-09 20:41:30|310.14|306.78|309.57|306.21|310.14|306.78|309.57|306.21|0
1652128900000|2022-05-09 20:41:40|310.14|306.78|310.14|306.78|310.14|306.78|310.14|306.78|0
1652128910000|2022-05-09 20:41:50|309.95|306.59|309.76|306.4|309.95|306.59|309.76|306.4|0
1652128920000|2022-05-09 20:42:00|309.66|306.3|309.38|306.02|309.66|306.3|309.38|306.02|0
1652128930000|2022-05-09 20:42:10|309.57|306.21|309.76|306.4|309.76|306.4|309.57|306.21|0
1652128940000|2022-05-09 20:42:20|309.85|306.49|310.13|306.77|310.13|306.77|309.85|306.49|0
1652128950000|2022-05-09 20:42:30|310.04|306.68|310.13|306.77|310.13|306.77|310.04|306.68|0
1652128970000|2022-05-09 20:42:50|309.94|306.58|309.94|306.58|309.94|306.58|309.94|306.58|0
1652128980000|2022-05-09 20:43:00|309.66|306.3|309.66|306.3|309.75|306.39|309.66|306.3|0
1652128990000|2022-05-09 20:43:10|309.75|306.39|309.47|306.11|309.75|306.39|309.47|306.11|0
1652129000000|2022-05-09 20:43:20|309.37|306.01|309.66|306.3|309.66|306.3|309.37|306.01|0
1652129010000|2022-05-09 20:43:30|309.47|306.11|309.56|306.2|309.56|306.2|309.47|306.11|0
1652129020000|2022-05-09 20:43:40|309.66|306.3|309.75|306.39|309.75|306.39|309.66|306.3|0
1652129030000|2022-05-09 20:43:50|309.47|306.11|309.56|306.2|309.56|306.2|309.47|306.11|0
1652129040000|2022-05-09 20:44:00|309.37|306.01|309.18|305.82|309.37|306.01|309.18|305.82|0
1652129050000|2022-05-09 20:44:10|308.99|305.63|308.99|305.63|308.99|305.63|308.99|305.63|0
1652129060000|2022-05-09 20:44:20|308.9|305.54|308.99|305.63|309.09|305.73|308.9|305.54|0
1652129070000|2022-05-09 20:44:30|309.18|305.82|308.8|305.44|309.18|305.82|308.8|305.44|0
1652129080000|2022-05-09 20:44:40|309.18|305.82|309.18|305.82|309.18|305.82|309.18|305.82|0
1652129100000|2022-05-09 20:45:00|309.09|305.73|308.61|305.25|309.09|305.73|308.52|305.16|0
1652129110000|2022-05-09 20:45:10|308.52|305.16|308.24|304.88|308.52|305.16|308.14|304.78|0
1652129120000|2022-05-09 20:45:20|308.14|304.78|308.42|305.06|308.42|305.06|308.14|304.78|0
1652129130000|2022-05-09 20:45:30|308.05|304.69|308.24|304.88|308.42|305.06|308.05|304.69|0
1652129140000|2022-05-09 20:45:40|308.33|304.97|308.61|305.25|308.61|305.25|308.33|304.97|0
1652129150000|2022-05-09 20:45:50|308.42|305.06|308.99|305.63|308.99|305.63|308.42|305.06|0
1652129160000|2022-05-09 20:46:00|308.8|305.44|309.37|306.01|309.56|306.2|308.8|305.44|0
1652129170000|2022-05-09 20:46:10|309.18|305.82|309.18|305.82|309.18|305.82|309.18|305.82|0
1652129180000|2022-05-09 20:46:20|309.28|305.92|309.18|305.82|309.28|305.92|309.18|305.82|0
1652129190000|2022-05-09 20:46:30|309.09|305.73|308.61|305.25|309.09|305.73|308.61|305.25|0
1652129200000|2022-05-09 20:46:40|308.9|305.54|308.99|305.63|308.99|305.63|308.9|305.54|0
1652129210000|2022-05-09 20:46:50|308.71|305.35|309.09|305.73|309.09|305.73|308.71|305.35|0
1652129220000|2022-05-09 20:47:00|308.99|305.63|308.71|305.35|308.99|305.63|308.71|305.35|0
1652129230000|2022-05-09 20:47:10|308.8|305.44|308.61|305.25|308.8|305.44|308.61|305.25|0
1652129240000|2022-05-09 20:47:20|308.42|305.06|308.04|304.68|308.42|305.06|308.04|304.68|0
1652129250000|2022-05-09 20:47:30|308.23|304.87|308.04|304.68|308.23|304.87|308.04|304.68|0
1652129260000|2022-05-09 20:47:40|308.23|304.87|308.33|304.97|308.33|304.97|308.23|304.87|0
1652129270000|2022-05-09 20:47:50|308.23|304.87|307.85|304.49|308.33|304.97|307.85|304.49|0
1652129280000|2022-05-09 20:48:00|308.04|304.68|308.04|304.68|308.04|304.68|307.85|304.49|0
1652129290000|2022-05-09 20:48:10|308.23|304.87|308.42|305.06|308.42|305.06|308.23|304.87|0
1652129300000|2022-05-09 20:48:20|308.23|304.87|308.33|304.97|308.33|304.97|308.23|304.87|0
1652129310000|2022-05-09 20:48:30|308.42|305.06|308.8|305.44|308.8|305.44|308.42|305.06|0
1652129320000|2022-05-09 20:48:40|308.71|305.35|308.8|305.44|308.8|305.44|308.71|305.35|0
1652129330000|2022-05-09 20:48:50|308.99|305.63|308.99|305.63|309.18|305.82|308.99|305.63|0
1652129340000|2022-05-09 20:49:00|309.37|306.01|309.28|305.92|309.37|306.01|309.28|305.92|0
1652129350000|2022-05-09 20:49:10|308.8|305.44|308.61|305.25|308.9|305.54|308.61|305.25|0
1652129360000|2022-05-09 20:49:20|308.52|305.16|308.42|305.06|308.61|305.25|308.33|304.97|0
1652129370000|2022-05-09 20:49:30|308.61|305.25|308.42|305.06|308.61|305.25|308.42|305.06|0
1652129380000|2022-05-09 20:49:40|308.61|305.25|308.61|305.25|308.61|305.25|308.42|305.06|0
1652129390000|2022-05-09 20:49:50|308.8|305.44|308.42|305.06|308.8|305.44|308.42|305.06|0
1652129400000|2022-05-09 20:50:00|308.52|305.16|309.37|306.01|309.37|306.01|308.52|305.16|0
1652129410000|2022-05-09 20:50:10|309.09|305.73|309.18|305.82|309.18|305.82|309.09|305.73|0
1652129420000|2022-05-09 20:50:20|309.47|306.11|309.37|306.01|309.47|306.11|309.37|306.01|0
1652129430000|2022-05-09 20:50:30|309.56|306.2|308.99|305.63|309.56|306.2|308.99|305.63|0
1652129440000|2022-05-09 20:50:40|309.09|305.73|309.18|305.82|309.18|305.82|309.09|305.73|0
1652129450000|2022-05-09 20:50:50|309.09|305.73|308.9|305.54|309.09|305.73|308.9|305.54|0
1652129460000|2022-05-09 20:51:00|308.61|305.25|308.61|305.25|308.61|305.25|308.52|305.16|0
1652129470000|2022-05-09 20:51:10|308.99|305.63|308.99|305.63|309.09|305.73|308.99|305.63|0
1652129480000|2022-05-09 20:51:20|308.8|305.44|308.99|305.63|308.99|305.63|308.8|305.44|0
1652129490000|2022-05-09 20:51:30|309.18|305.82|308.8|305.44|309.18|305.82|308.8|305.44|0
1652129500000|2022-05-09 20:51:40|308.9|305.54|308.71|305.35|308.9|305.54|308.71|305.35|0
1652129510000|2022-05-09 20:51:50|308.8|305.44|308.8|305.44|308.8|305.44|308.8|305.44|0
1652129520000|2022-05-09 20:52:00|309.18|305.82|309.28|305.92|309.28|305.92|309.18|305.82|0
1652129530000|2022-05-09 20:52:10|309.09|305.73|309.18|305.82|309.28|305.92|309.09|305.73|0
1652129540000|2022-05-09 20:52:20|308.99|305.63|308.9|305.54|309.09|305.73|308.8|305.44|0
1652129550000|2022-05-09 20:52:30|308.8|305.44|308.99|305.63|308.99|305.63|308.8|305.44|0
1652129560000|2022-05-09 20:52:40|309.18|305.82|309.08|305.72|309.18|305.82|309.08|305.72|0
1652129570000|2022-05-09 20:52:50|308.8|305.44|308.33|304.97|308.8|305.44|308.33|304.97|0
1652129580000|2022-05-09 20:53:00|308.42|305.06|308.42|305.06|308.42|305.06|308.23|304.87|0
1652129590000|2022-05-09 20:53:10|308.23|304.87|308.33|304.97|308.33|304.97|308.23|304.87|0
1652129600000|2022-05-09 20:53:20|308.23|304.87|308.42|305.06|308.42|305.06|308.23|304.87|0
1652129610000|2022-05-09 20:53:30|308.52|305.16|308.61|305.25|308.61|305.25|308.42|305.06|0
1652129620000|2022-05-09 20:53:40|308.8|305.44|308.61|305.25|308.8|305.44|308.61|305.25|0
1652129630000|2022-05-09 20:53:50|308.8|305.44|308.23|304.87|308.8|305.44|308.14|304.78|0
1652129640000|2022-05-09 20:54:00|308.42|305.06|308.42|305.06|308.42|305.06|308.42|305.06|0
1652129650000|2022-05-09 20:54:10|308.61|305.25|308.42|305.06|308.7|305.34|308.42|305.06|0
1652129660000|2022-05-09 20:54:20|308.33|304.97|308.8|305.44|308.8|305.44|308.33|304.97|0
1652129670000|2022-05-09 20:54:30|308.89|305.53|308.61|305.25|308.89|305.53|308.42|305.06|0
1652129680000|2022-05-09 20:54:40|308.79|305.43|308.89|305.53|308.89|305.53|308.79|305.43|0
1652129690000|2022-05-09 20:54:50|308.98|305.62|308.51|305.15|308.98|305.62|308.14|304.78|0
1652129700000|2022-05-09 20:55:00|308.32|304.96|308.51|305.15|308.51|305.15|308.32|304.96|0
1652129720000|2022-05-09 20:55:20|308.6|305.24|308.51|305.15|308.6|305.24|308.42|305.06|0
1652129730000|2022-05-09 20:55:30|308.6|305.24|308.79|305.43|308.79|305.43|308.6|305.24|0
1652129740000|2022-05-09 20:55:40|308.7|305.34|308.23|304.87|308.7|305.34|308.23|304.87|0
1652129750000|2022-05-09 20:55:50|308.51|305.15|308.7|305.34|308.7|305.34|308.51|305.15|0
1652129760000|2022-05-09 20:56:00|308.79|305.43|308.89|305.53|308.89|305.53|308.79|305.43|0
1652129770000|2022-05-09 20:56:10|308.79|305.43|308.89|305.53|308.89|305.53|308.79|305.43|0
1652129780000|2022-05-09 20:56:20|308.32|304.96|308.22|304.86|308.32|304.96|308.22|304.86|0
1652129790000|2022-05-09 20:56:30|308.32|304.96|308.32|304.96|308.41|305.05|308.22|304.86|0
1652129800000|2022-05-09 20:56:40|308.7|305.34|308.98|305.62|308.98|305.62|308.7|305.34|0
1652129810000|2022-05-09 20:56:50|309.17|305.81|308.89|305.53|309.17|305.81|308.89|305.53|0
1652129820000|2022-05-09 20:57:00|308.7|305.34|309.17|305.81|309.36|306|308.7|305.34|0
1652129830000|2022-05-09 20:57:10|309.27|305.91|309.36|306|309.36|306|309.27|305.91|0
1652129840000|2022-05-09 20:57:20|309.27|305.91|309.17|305.81|309.27|305.91|309.17|305.81|0
1652129850000|2022-05-09 20:57:30|308.98|305.62|309.27|305.91|309.36|306|308.98|305.62|0
1652129860000|2022-05-09 20:57:40|309.17|305.81|309.36|306|309.36|306|309.17|305.81|0
1652129870000|2022-05-09 20:57:50|309.27|305.91|309.36|306|309.36|306|309.27|305.91|0
1652129880000|2022-05-09 20:58:00|309.55|306.19|309.55|306.19|309.55|306.19|309.55|306.19|0
1652129890000|2022-05-09 20:58:10|309.17|305.81|309.17|305.81|309.55|306.19|309.17|305.81|0
1652129900000|2022-05-09 20:58:20|309.08|305.72|308.98|305.62|309.17|305.81|308.98|305.62|0
1652129910000|2022-05-09 20:58:30|308.79|305.43|308.98|305.62|308.98|305.62|308.79|305.43|0
1652129920000|2022-05-09 20:58:40|308.89|305.53|308.98|305.62|308.98|305.62|308.89|305.53|0
1652129930000|2022-05-09 20:58:50|309.27|305.91|308.89|305.53|309.27|305.91|308.89|305.53|0
1652129940000|2022-05-09 20:59:00|308.79|305.43|309.17|305.81|309.17|305.81|308.79|305.43|0
1652129950000|2022-05-09 20:59:10|308.98|305.62|309.17|305.81|309.17|305.81|308.98|305.62|0
1652129960000|2022-05-09 20:59:20|309.08|305.72|309.08|305.72|309.08|305.72|308.79|305.43|0
1652129970000|2022-05-09 20:59:30|308.79|305.43|308.79|305.43|308.79|305.43|308.79|305.43|0
1652129980000|2022-05-09 20:59:40|308.1|304.74|308.29|304.93|308.29|304.93|308.1|304.74|0
1652129990000|2022-05-09 20:59:50|309.01|305.65|308.73|305.93|309.01|305.93|308.73|305.65|0
1652130000000|2022-05-09 21:00:00|308.75|305.95|308.91|306.11|308.91|306.11|308.75|305.95|0
1652130010000|2022-05-09 21:00:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1652130020000|2022-05-09 21:00:20|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1652130040000|2022-05-09 21:00:40|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1652130080000|2022-05-09 21:01:20|308.45|305.65|308.39|305.59|308.45|305.65|308.39|305.59|0
1652130090000|2022-05-09 21:01:30|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1652130100000|2022-05-09 21:01:40|308.44|305.64|308.51|305.71|308.51|305.71|308.44|305.64|0
1652130120000|2022-05-09 21:02:00|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1652130130000|2022-05-09 21:02:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1652130140000|2022-05-09 21:02:20|308.5|305.7|308.36|305.56|308.5|305.7|308.36|305.56|0
1652130200000|2022-05-09 21:03:20|308.34|305.54|308.34|305.54|308.34|305.54|308.34|305.54|0
1652130230000|2022-05-09 21:03:50|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1652130240000|2022-05-09 21:04:00|307.92|305.12|307.97|305.17|307.97|305.17|307.92|305.12|0
1652130250000|2022-05-09 21:04:10|308.09|305.29|307.78|304.98|308.09|305.29|307.78|304.98|0
1652130260000|2022-05-09 21:04:20|307.84|305.04|307.92|305.12|307.92|305.12|307.84|305.04|0
1652130280000|2022-05-09 21:04:40|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1652130290000|2022-05-09 21:04:50|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1652130300000|2022-05-09 21:05:00|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1652130310000|2022-05-09 21:05:10|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1652130320000|2022-05-09 21:05:20|308|305.2|308|305.2|308|305.2|308|305.2|0
1652130340000|2022-05-09 21:05:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1652130350000|2022-05-09 21:05:50|307.95|305.15|308|305.2|308|305.2|307.95|305.15|0
1652130360000|2022-05-09 21:06:00|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1652130370000|2022-05-09 21:06:10|307.75|304.95|307.83|305.03|307.83|305.03|307.75|304.95|0
1652130400000|2022-05-09 21:06:40|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130410000|2022-05-09 21:06:50|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1652130430000|2022-05-09 21:07:10|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1652130440000|2022-05-09 21:07:20|307.83|305.03|307.75|304.95|307.83|305.03|307.75|304.95|0
1652130470000|2022-05-09 21:07:50|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130500000|2022-05-09 21:08:20|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1652130520000|2022-05-09 21:08:40|307.8|305|307.83|305.03|307.83|305.03|307.8|305|0
1652130540000|2022-05-09 21:09:00|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130560000|2022-05-09 21:09:20|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130610000|2022-05-09 21:10:10|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130630000|2022-05-09 21:10:30|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130720000|2022-05-09 21:12:00|307.8|305|307.8|305|307.8|305|307.8|305|0
1652130730000|2022-05-09 21:12:10|307.88|305.08|307.8|305|307.88|305.08|307.8|305|0
1652130820000|2022-05-09 21:13:40|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1652130860000|2022-05-09 21:14:20|307.83|305.03|307.8|305|307.83|305.03|307.77|304.97|0
1652130890000|2022-05-09 21:14:50|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1652130900000|2022-05-09 21:15:00|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1652130920000|2022-05-09 21:15:20|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1652130970000|2022-05-09 21:16:10|307.66|304.86|307.66|304.86|307.66|304.86|307.66|304.86|0
1652131000000|2022-05-09 21:16:40|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1652131010000|2022-05-09 21:16:50|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652131070000|2022-05-09 21:17:50|308.07|305.27|308.07|305.27|308.07|305.27|308.07|305.27|0
1652131080000|2022-05-09 21:18:00|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652131090000|2022-05-09 21:18:10|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1652131110000|2022-05-09 21:18:30|307.85|305.05|307.74|304.94|307.85|305.05|307.74|304.94|0
1652131150000|2022-05-09 21:19:10|307.77|304.97|307.93|305.13|307.93|305.13|307.77|304.97|0
1652131160000|2022-05-09 21:19:20|307.9|305.1|308.04|305.24|308.04|305.24|307.9|305.1|0
1652131180000|2022-05-09 21:19:40|307.96|305.16|308.1|305.3|308.1|305.3|307.96|305.16|0
1652131190000|2022-05-09 21:19:50|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1652131200000|2022-05-09 21:20:00|307.93|305.13|307.93|305.13|308.04|305.24|307.87|305.07|0
1652131210000|2022-05-09 21:20:10|308.34|305.54|308.07|305.27|308.34|305.54|308.07|305.27|0
1652131230000|2022-05-09 21:20:30|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1652131320000|2022-05-09 21:22:00|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1652131330000|2022-05-09 21:22:10|307.77|304.97|307.79|304.99|307.79|304.99|307.77|304.97|0
1652131350000|2022-05-09 21:22:30|307.73|304.93|307.7|304.9|307.73|304.93|307.7|304.9|0
1652131370000|2022-05-09 21:22:50|307.93|305.13|308.07|305.27|308.07|305.27|307.93|305.13|0
1652131380000|2022-05-09 21:23:00|308.04|305.24|308.07|305.27|308.07|305.27|308.04|305.24|0
1652131420000|2022-05-09 21:23:40|307.93|305.13|307.9|305.1|307.93|305.13|307.9|305.1|0
1652131430000|2022-05-09 21:23:50|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1652131440000|2022-05-09 21:24:00|307.9|305.1|307.98|305.18|307.98|305.18|307.87|305.07|0
1652131450000|2022-05-09 21:24:10|308.01|305.21|308.2|305.4|308.2|305.4|308.01|305.21|0
1652131460000|2022-05-09 21:24:20|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1652131480000|2022-05-09 21:24:40|308.32|305.52|308.12|305.32|308.34|305.54|308.12|305.32|0
1652131490000|2022-05-09 21:24:50|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1652131530000|2022-05-09 21:25:30|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1652131540000|2022-05-09 21:25:40|308.1|305.3|308.12|305.32|308.12|305.32|308.1|305.3|0
1652131550000|2022-05-09 21:25:50|307.95|305.15|308.12|305.32|308.12|305.32|307.95|305.15|0
1652131670000|2022-05-09 21:27:50|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1652131690000|2022-05-09 21:28:10|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1652131700000|2022-05-09 21:28:20|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1652131730000|2022-05-09 21:28:50|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1652131760000|2022-05-09 21:29:20|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1652131770000|2022-05-09 21:29:30|308.61|305.81|308.59|305.79|308.61|305.81|308.59|305.79|0
1652131810000|2022-05-09 21:30:10|308.58|305.78|308.58|305.78|308.61|305.81|308.58|305.78|0
1652131820000|2022-05-09 21:30:20|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1652131830000|2022-05-09 21:30:30|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1652131840000|2022-05-09 21:30:40|308.45|305.65|308.45|305.65|308.48|305.68|308.42|305.62|0
1652131900000|2022-05-09 21:31:40|308.6|305.8|308.67|305.87|308.67|305.87|308.6|305.8|0
1652131950000|2022-05-09 21:32:30|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1652131960000|2022-05-09 21:32:40|308.81|306.01|308.83|306.03|308.83|306.03|308.81|306.01|0
1652132010000|2022-05-09 21:33:30|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1652132040000|2022-05-09 21:34:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1652132050000|2022-05-09 21:34:10|309|306.2|309|306.2|309|306.2|309|306.2|0
1652132060000|2022-05-09 21:34:20|308.86|306.06|308.86|306.06|308.86|306.06|308.86|306.06|0
1652132090000|2022-05-09 21:34:50|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1652132120000|2022-05-09 21:35:20|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132240000|2022-05-09 21:37:20|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132330000|2022-05-09 21:38:50|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1652132340000|2022-05-09 21:39:00|309.05|306.25|308.96|306.16|309.05|306.25|308.96|306.16|0
1652132370000|2022-05-09 21:39:30|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132400000|2022-05-09 21:40:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132480000|2022-05-09 21:41:20|308.77|305.97|308.64|305.84|308.77|305.97|308.64|305.84|0
1652132490000|2022-05-09 21:41:30|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1652132530000|2022-05-09 21:42:10|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1652132560000|2022-05-09 21:42:40|308.63|305.83|308.77|305.97|308.77|305.97|308.63|305.83|0
1652132570000|2022-05-09 21:42:50|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132620000|2022-05-09 21:43:40|309.02|306.22|309.19|306.39|309.19|306.39|309.02|306.22|0
1652132650000|2022-05-09 21:44:10|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132660000|2022-05-09 21:44:20|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1652132700000|2022-05-09 21:45:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1652132720000|2022-05-09 21:45:20|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1652132770000|2022-05-09 21:46:10|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1652132840000|2022-05-09 21:47:20|308.9|306.1|308.93|306.13|308.93|306.13|308.9|306.1|0
1652132880000|2022-05-09 21:48:00|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1652132900000|2022-05-09 21:48:20|308.73|305.93|308.73|305.93|308.73|305.93|308.73|305.93|0
1652132910000|2022-05-09 21:48:30|308.71|305.91|308.69|305.89|308.71|305.91|308.69|305.89|0
1652132920000|2022-05-09 21:48:40|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1652132930000|2022-05-09 21:48:50|308.82|306.02|308.8|306|308.82|306.02|308.8|306|0
1652132940000|2022-05-09 21:49:00|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652132950000|2022-05-09 21:49:10|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1652132960000|2022-05-09 21:49:20|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652132980000|2022-05-09 21:49:40|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1652133010000|2022-05-09 21:50:10|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652133020000|2022-05-09 21:50:20|308.76|305.96|308.79|305.99|308.79|305.99|308.76|305.96|0
1652133040000|2022-05-09 21:50:40|308.76|305.96|308.73|305.93|308.76|305.96|308.71|305.91|0
1652133050000|2022-05-09 21:50:50|308.71|305.91|308.73|305.93|308.73|305.93|308.71|305.91|0
1652133070000|2022-05-09 21:51:10|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1652133090000|2022-05-09 21:51:30|308.71|305.91|308.63|305.83|308.71|305.91|308.63|305.83|0
1652133120000|2022-05-09 21:52:00|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1652133130000|2022-05-09 21:52:10|308.6|305.8|308.57|305.77|308.6|305.8|308.57|305.77|0
1652133150000|2022-05-09 21:52:30|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1652133170000|2022-05-09 21:52:50|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1652133180000|2022-05-09 21:53:00|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1652133190000|2022-05-09 21:53:10|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1652133220000|2022-05-09 21:53:40|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1652133240000|2022-05-09 21:54:00|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1652133250000|2022-05-09 21:54:10|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1652133260000|2022-05-09 21:54:20|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1652133290000|2022-05-09 21:54:50|308.18|305.38|308.18|305.38|308.18|305.38|308.18|305.38|0
1652133300000|2022-05-09 21:55:00|308.15|305.35|307.99|305.19|308.15|305.35|307.99|305.19|0
1652133310000|2022-05-09 21:55:10|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1652133320000|2022-05-09 21:55:20|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1652133340000|2022-05-09 21:55:40|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1652133350000|2022-05-09 21:55:50|307.96|305.16|307.91|305.11|307.96|305.16|307.91|305.11|0
1652133360000|2022-05-09 21:56:00|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1652133400000|2022-05-09 21:56:40|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652133410000|2022-05-09 21:56:50|307.66|304.86|307.88|305.08|307.88|305.08|307.66|304.86|0
1652133420000|2022-05-09 21:57:00|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1652133460000|2022-05-09 21:57:40|307.76|304.96|307.57|304.77|307.76|304.96|307.57|304.77|0
1652133490000|2022-05-09 21:58:10|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1652133500000|2022-05-09 21:58:20|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1652133510000|2022-05-09 21:58:30|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1652133520000|2022-05-09 21:58:40|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1652133530000|2022-05-09 21:58:50|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1652133540000|2022-05-09 21:59:00|307.68|304.88|307.43|304.63|307.68|304.88|307.43|304.63|0
1652133550000|2022-05-09 21:59:10|307.15|304.35|307.29|304.49|307.29|304.49|307.15|304.35|0
1652133560000|2022-05-09 21:59:20|306.93|304.13|306.65|303.85|306.93|304.13|306.65|303.85|0
1652133570000|2022-05-09 21:59:30|306.6|303.8|306.8|304|306.8|304|306.6|303.8|0
1652133580000|2022-05-09 21:59:40|306.6|303.8|306.43|303.63|306.8|304|306.43|303.63|0
1652133590000|2022-05-09 21:59:50|306.8|304|306.8|304|306.8|304|306.8|304|0
1652133600000|2022-05-09 22:00:00|305.62|302.82|304.48|301.68|305.62|302.82|304.11|301.31|0
1652133610000|2022-05-09 22:00:10|304.67|301.87|303.44|300.64|304.67|301.87|303.44|300.64|0
1652133620000|2022-05-09 22:00:20|303.82|301.02|302.5|299.7|303.82|301.02|302.31|299.51|0
1652133630000|2022-05-09 22:00:30|302.41|299.61|302.5|299.7|302.5|299.7|302.41|299.61|0
1652133640000|2022-05-09 22:00:40|302.79|299.99|301.85|299.05|302.79|299.99|301.85|299.05|0
1652133650000|2022-05-09 22:00:50|301.28|298.48|300.81|298.01|301.37|298.57|300.81|298.01|0
1652133660000|2022-05-09 22:01:00|301.37|298.57|301.75|298.95|301.85|299.05|301.37|298.57|0
1652133670000|2022-05-09 22:01:10|301.1|298.3|300.81|298.01|301.1|298.3|300.81|298.01|0
1652133680000|2022-05-09 22:01:20|301.1|298.3|301.37|298.57|301.37|298.57|301.1|298.3|0
1652133690000|2022-05-09 22:01:30|301.28|298.48|301.37|298.57|301.37|298.57|301.28|298.48|0
1652133700000|2022-05-09 22:01:40|301.85|299.05|301.94|299.14|301.94|299.14|301.85|299.05|0
1652133710000|2022-05-09 22:01:50|302.12|299.32|301.75|298.95|302.12|299.32|301.75|298.95|0
1652133720000|2022-05-09 22:02:00|301.56|298.76|301.56|298.76|301.56|298.76|301.28|298.48|0
1652133730000|2022-05-09 22:02:10|301.28|298.48|301.37|298.57|301.37|298.57|301.19|298.39|0
1652133740000|2022-05-09 22:02:20|302.6|299.8|302.69|299.89|302.79|299.99|302.6|299.8|0
1652133750000|2022-05-09 22:02:30|302.79|299.99|303.25|300.45|303.25|300.45|302.79|299.99|0
1652133760000|2022-05-09 22:02:40|303.44|300.64|303.44|300.64|304.01|301.21|303.35|300.55|0
1652133770000|2022-05-09 22:02:50|303.25|300.45|304.19|301.39|304.19|301.39|303.25|300.45|0
1652133780000|2022-05-09 22:03:00|304.1|301.3|304.01|301.21|304.1|301.3|304.01|301.21|0
1652133800000|2022-05-09 22:03:20|303.25|300.45|302.79|299.99|303.25|300.45|302.79|299.99|0
1652133810000|2022-05-09 22:03:30|302.6|299.8|302.78|299.98|302.79|299.99|302.6|299.8|0
1652133820000|2022-05-09 22:03:40|302.69|299.89|302.88|300.08|302.97|300.17|302.69|299.89|0
1652133830000|2022-05-09 22:03:50|302.97|300.17|303.54|300.74|303.54|300.74|302.97|300.17|0
1652133840000|2022-05-09 22:04:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1652133850000|2022-05-09 22:04:10|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1652133860000|2022-05-09 22:04:20|304.1|301.3|304|301.2|304.1|301.3|303.91|301.11|0
1652133870000|2022-05-09 22:04:30|303.91|301.11|304.19|301.39|304.19|301.39|303.91|301.11|0
1652133880000|2022-05-09 22:04:40|304.29|301.49|304.38|301.58|304.38|301.58|304.29|301.49|0
1652133890000|2022-05-09 22:04:50|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1652133900000|2022-05-09 22:05:00|304.38|301.58|304.1|301.3|304.38|301.58|304|301.2|0
1652133910000|2022-05-09 22:05:10|303.82|301.02|303.54|300.74|303.82|301.02|303.54|300.74|0
1652133920000|2022-05-09 22:05:20|303.44|300.64|303.63|300.83|303.63|300.83|303.44|300.64|0
1652133930000|2022-05-09 22:05:30|303.81|301.01|304.1|301.3|304.1|301.3|303.63|300.83|0
1652133940000|2022-05-09 22:05:40|304.19|301.39|304.19|301.39|304.38|301.58|304.19|301.39|0
1652133950000|2022-05-09 22:05:50|304.29|301.49|304.19|301.39|304.29|301.49|304.19|301.39|0
1652133960000|2022-05-09 22:06:00|304.1|301.3|304|301.2|304.1|301.3|304|301.2|0
1652133970000|2022-05-09 22:06:10|303.81|301.01|303.63|300.83|303.81|301.01|303.63|300.83|0
1652133980000|2022-05-09 22:06:20|303.44|300.64|303.63|300.83|303.63|300.83|303.44|300.64|0
1652133990000|2022-05-09 22:06:30|303.54|300.74|303.54|300.74|303.63|300.83|303.54|300.74|0
1652134000000|2022-05-09 22:06:40|303.53|300.73|303.25|300.45|303.63|300.83|303.25|300.45|0
1652134010000|2022-05-09 22:06:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1652134020000|2022-05-09 22:07:00|303.06|300.26|302.87|300.07|303.06|300.26|302.78|299.98|0
1652134030000|2022-05-09 22:07:10|303.16|300.36|302.87|300.07|303.16|300.36|302.87|300.07|0
1652134040000|2022-05-09 22:07:20|302.97|300.17|303.25|300.45|303.25|300.45|302.97|300.17|0
1652134050000|2022-05-09 22:07:30|303.06|300.26|303.06|300.26|303.25|300.45|303.06|300.26|0
1652134060000|2022-05-09 22:07:40|303.16|300.36|303.35|300.55|303.35|300.55|303.16|300.36|0
1652134070000|2022-05-09 22:07:50|303.44|300.64|303.62|300.82|303.62|300.82|303.44|300.64|0
1652134080000|2022-05-09 22:08:00|303.44|300.64|303.25|300.45|303.44|300.64|303.25|300.45|0
1652134090000|2022-05-09 22:08:10|303.06|300.26|303.16|300.36|303.25|300.45|303.06|300.26|0
1652134100000|2022-05-09 22:08:20|303.35|300.55|303.06|300.26|303.35|300.55|303.06|300.26|0
1652134110000|2022-05-09 22:08:30|303.25|300.45|302.87|300.07|303.25|300.45|302.87|300.07|0
1652134120000|2022-05-09 22:08:40|303.16|300.36|303.25|300.45|303.34|300.54|303.06|300.26|0
1652134130000|2022-05-09 22:08:50|303.06|300.26|303.25|300.45|303.25|300.45|303.06|300.26|0
1652134160000|2022-05-09 22:09:20|303.34|300.54|303.43|300.63|303.43|300.63|303.34|300.54|0
1652134170000|2022-05-09 22:09:30|303.81|301.01|303.62|300.82|303.81|301.01|303.62|300.82|0
1652134180000|2022-05-09 22:09:40|303.81|301.01|304|301.2|304|301.2|303.81|301.01|0
1652134190000|2022-05-09 22:09:50|304.19|301.39|304.56|301.76|304.56|301.76|304.19|301.39|0
1652134200000|2022-05-09 22:10:00|304.38|301.58|304.56|301.76|304.56|301.76|304.19|301.39|0
1652134210000|2022-05-09 22:10:10|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652134220000|2022-05-09 22:10:20|304.94|302.14|305.13|302.33|305.13|302.33|304.94|302.14|0
1652134230000|2022-05-09 22:10:30|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652134240000|2022-05-09 22:10:40|304.56|301.76|304.85|302.05|304.85|302.05|304.56|301.76|0
1652134250000|2022-05-09 22:10:50|305.04|302.24|304.94|302.14|305.04|302.24|304.94|302.14|0
1652134260000|2022-05-09 22:11:00|305.04|302.24|305.04|302.24|305.04|302.24|304.94|302.14|0
1652134270000|2022-05-09 22:11:10|305.13|302.33|305.04|302.24|305.13|302.33|304.94|302.14|0
1652134280000|2022-05-09 22:11:20|305.23|302.43|305.32|302.52|305.51|302.71|305.13|302.33|0
1652134290000|2022-05-09 22:11:30|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1652134300000|2022-05-09 22:11:40|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1652134310000|2022-05-09 22:11:50|305.51|302.71|305.61|302.81|305.61|302.81|305.51|302.71|0
1652134320000|2022-05-09 22:12:00|305.51|302.71|305.32|302.52|305.51|302.71|305.32|302.52|0
1652134330000|2022-05-09 22:12:10|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1652134340000|2022-05-09 22:12:20|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1652134360000|2022-05-09 22:12:40|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652134380000|2022-05-09 22:13:00|304.56|301.76|304.18|301.38|304.56|301.76|304.18|301.38|0
1652134390000|2022-05-09 22:13:10|304|301.2|303.72|300.92|304|301.2|303.72|300.92|0
1652134400000|2022-05-09 22:13:20|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1652134410000|2022-05-09 22:13:30|303.24|300.44|303.05|300.25|303.24|300.44|303.05|300.25|0
1652134420000|2022-05-09 22:13:40|303.24|300.44|303.81|301.01|303.81|301.01|303.24|300.44|0
1652134430000|2022-05-09 22:13:50|304.09|301.29|304|301.2|304.09|301.29|304|301.2|0
1652134440000|2022-05-09 22:14:00|303.81|301.01|303.34|300.54|303.81|301.01|303.34|300.54|0
1652134450000|2022-05-09 22:14:10|303.24|300.44|303.53|300.73|303.53|300.73|303.24|300.44|0
1652134460000|2022-05-09 22:14:20|303.43|300.63|303.24|300.44|303.43|300.63|303.05|300.25|0
1652134470000|2022-05-09 22:14:30|302.96|300.16|302.77|299.97|302.96|300.16|302.77|299.97|0
1652134480000|2022-05-09 22:14:40|302.96|300.16|302.77|299.97|302.96|300.16|302.77|299.97|0
1652134490000|2022-05-09 22:14:50|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1652134500000|2022-05-09 22:15:00|302.3|299.5|302.21|299.41|302.3|299.5|302.21|299.41|0
1652134510000|2022-05-09 22:15:10|302.11|299.31|302.21|299.41|302.3|299.5|302.11|299.31|0
1652134520000|2022-05-09 22:15:20|302.11|299.31|301.74|298.94|302.11|299.31|301.74|298.94|0
1652134530000|2022-05-09 22:15:30|301.92|299.12|301.55|298.75|301.92|299.12|301.55|298.75|0
1652134540000|2022-05-09 22:15:40|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1652134560000|2022-05-09 22:16:00|301.55|298.75|301.65|298.85|301.65|298.85|301.55|298.75|0
1652134570000|2022-05-09 22:16:10|302.3|299.5|301.92|299.12|302.3|299.5|301.92|299.12|0
1652134580000|2022-05-09 22:16:20|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1652134590000|2022-05-09 22:16:30|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1652134600000|2022-05-09 22:16:40|302.11|299.31|302.21|299.41|302.21|299.41|302.11|299.31|0
1652134610000|2022-05-09 22:16:50|302.11|299.31|302.4|299.6|302.4|299.6|302.11|299.31|0
1652134620000|2022-05-09 22:17:00|302.3|299.5|302.4|299.6|302.4|299.6|302.3|299.5|0
1652134630000|2022-05-09 22:17:10|302.49|299.69|302.67|299.87|302.67|299.87|302.49|299.69|0
1652134640000|2022-05-09 22:17:20|302.49|299.69|302.11|299.31|302.49|299.69|302.11|299.31|0
1652134650000|2022-05-09 22:17:30|302.02|299.22|302.11|299.31|302.11|299.31|302.02|299.22|0
1652134660000|2022-05-09 22:17:40|301.92|299.12|301.83|299.03|302.02|299.22|301.83|299.03|0
1652134670000|2022-05-09 22:17:50|301.46|298.66|301.17|298.37|301.46|298.66|301.17|298.37|0
1652134680000|2022-05-09 22:18:00|301.27|298.47|301.36|298.56|301.36|298.56|301.27|298.47|0
1652134690000|2022-05-09 22:18:10|301.55|298.75|301.55|298.75|301.55|298.75|301.55|298.75|0
1652134700000|2022-05-09 22:18:20|301.73|298.93|301.64|298.84|301.73|298.93|301.55|298.75|0
1652134710000|2022-05-09 22:18:30|301.55|298.75|301.64|298.84|301.64|298.84|301.55|298.75|0
1652134720000|2022-05-09 22:18:40|301.36|298.56|301.45|298.65|301.55|298.75|301.36|298.56|0
1652134730000|2022-05-09 22:18:50|301.36|298.56|302.3|299.5|302.86|300.06|301.36|298.56|0
1652134740000|2022-05-09 22:19:00|302.11|299.31|302.21|299.41|302.21|299.41|302.11|299.31|0
1652134750000|2022-05-09 22:19:10|301.92|299.12|302.11|299.31|302.21|299.41|301.92|299.12|0
1652134760000|2022-05-09 22:19:20|302.3|299.5|301.92|299.12|302.48|299.68|301.92|299.12|0
1652134770000|2022-05-09 22:19:30|302.02|299.22|301.45|298.65|302.02|299.22|301.45|298.65|0
1652134780000|2022-05-09 22:19:40|301.54|298.74|301.92|299.12|301.92|299.12|301.54|298.74|0
1652134790000|2022-05-09 22:19:50|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1652134800000|2022-05-09 22:20:00|301.64|298.84|300.98|298.18|301.64|298.84|300.98|298.18|0
1652134810000|2022-05-09 22:20:10|301.17|298.37|300.98|298.18|301.17|298.37|300.98|298.18|0
1652134820000|2022-05-09 22:20:20|301.08|298.28|301.17|298.37|301.17|298.37|301.08|298.28|0
1652134830000|2022-05-09 22:20:30|301.36|298.56|301.27|298.47|301.36|298.56|301.27|298.47|0
1652134840000|2022-05-09 22:20:40|301.45|298.65|301.36|298.56|301.45|298.65|301.36|298.56|0
1652134850000|2022-05-09 22:20:50|301.27|298.47|301.08|298.28|301.27|298.47|301.08|298.28|0
1652134860000|2022-05-09 22:21:00|300.98|298.18|300.79|297.99|300.98|298.18|300.79|297.99|0
1652134870000|2022-05-09 22:21:10|300.89|298.09|300.98|298.18|300.98|298.18|300.89|298.09|0
1652134880000|2022-05-09 22:21:20|301.17|298.37|301.17|298.37|301.17|298.37|300.98|298.18|0
1652134890000|2022-05-09 22:21:30|301.08|298.28|301.08|298.28|301.08|298.28|300.98|298.18|0
1652134900000|2022-05-09 22:21:40|301.17|298.37|301.26|298.46|301.26|298.46|301.17|298.37|0
1652134910000|2022-05-09 22:21:50|301.35|298.55|301.54|298.74|301.64|298.84|301.35|298.55|0
1652134920000|2022-05-09 22:22:00|301.73|298.93|301.54|298.74|301.73|298.93|301.54|298.74|0
1652134930000|2022-05-09 22:22:10|301.64|298.84|301.73|298.93|301.73|298.93|301.64|298.84|0
1652134940000|2022-05-09 22:22:20|301.83|299.03|301.83|299.03|302.11|299.31|301.73|298.93|0
1652134950000|2022-05-09 22:22:30|301.73|298.93|301.92|299.12|301.92|299.12|301.73|298.93|0
1652134960000|2022-05-09 22:22:40|302.01|299.21|301.92|299.12|302.01|299.21|301.92|299.12|0
1652134970000|2022-05-09 22:22:50|302.01|299.21|301.17|298.37|302.01|299.21|301.17|298.37|0
1652134980000|2022-05-09 22:23:00|301.26|298.46|301.17|298.37|301.35|298.55|301.17|298.37|0
1652134990000|2022-05-09 22:23:10|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1652135000000|2022-05-09 22:23:20|301.35|298.55|301.45|298.65|301.45|298.65|301.35|298.55|0
1652135010000|2022-05-09 22:23:30|301.35|298.55|301.16|298.36|301.35|298.55|301.16|298.36|0
1652135020000|2022-05-09 22:23:40|301.26|298.46|300.98|298.18|301.26|298.46|300.98|298.18|0
1652135030000|2022-05-09 22:23:50|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1652135040000|2022-05-09 22:24:00|300.98|298.18|301.45|298.65|301.45|298.65|300.98|298.18|0
1652135050000|2022-05-09 22:24:10|301.54|298.74|301.64|298.84|301.64|298.84|301.54|298.74|0
1652135060000|2022-05-09 22:24:20|301.73|298.93|301.92|299.12|302.01|299.21|301.73|298.93|0
1652135070000|2022-05-09 22:24:30|302.1|299.3|301.54|298.74|302.1|299.3|301.54|298.74|0
1652135080000|2022-05-09 22:24:40|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1652135090000|2022-05-09 22:24:50|301.26|298.46|301.45|298.65|301.45|298.65|301.26|298.46|0
1652135100000|2022-05-09 22:25:00|301.26|298.46|301.54|298.74|301.54|298.74|301.26|298.46|0
1652135110000|2022-05-09 22:25:10|301.45|298.65|301.35|298.55|301.45|298.65|301.35|298.55|0
1652135120000|2022-05-09 22:25:20|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1652135130000|2022-05-09 22:25:30|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1652135140000|2022-05-09 22:25:40|301.45|298.65|301.35|298.55|301.45|298.65|301.26|298.46|0
1652135150000|2022-05-09 22:25:50|301.45|298.65|301.35|298.55|301.45|298.65|301.35|298.55|0
1652135160000|2022-05-09 22:26:00|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1652135170000|2022-05-09 22:26:10|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1652135180000|2022-05-09 22:26:20|301.35|298.55|301.07|298.27|301.35|298.55|300.97|298.17|0
1652135190000|2022-05-09 22:26:30|301.16|298.36|301.26|298.46|301.26|298.46|301.16|298.36|0
1652135200000|2022-05-09 22:26:40|301.16|298.36|301.26|298.46|301.26|298.46|301.16|298.36|0
1652135210000|2022-05-09 22:26:50|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135220000|2022-05-09 22:27:00|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1652135230000|2022-05-09 22:27:10|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135240000|2022-05-09 22:27:20|301.26|298.46|301.16|298.36|301.26|298.46|301.16|298.36|0
1652135250000|2022-05-09 22:27:30|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1652135260000|2022-05-09 22:27:40|301.16|298.36|300.97|298.17|301.16|298.36|300.97|298.17|0
1652135270000|2022-05-09 22:27:50|301.16|298.36|301.26|298.46|301.26|298.46|301.16|298.36|0
1652135280000|2022-05-09 22:28:00|301.35|298.55|301.26|298.46|301.35|298.55|301.16|298.36|0
1652135310000|2022-05-09 22:28:30|301.35|298.55|301.26|298.46|301.35|298.55|301.26|298.46|0
1652135320000|2022-05-09 22:28:40|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135340000|2022-05-09 22:29:00|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1652135350000|2022-05-09 22:29:10|301.53|298.73|301.26|298.46|301.53|298.73|301.26|298.46|0
1652135360000|2022-05-09 22:29:20|301.16|298.36|301.07|298.27|301.16|298.36|300.97|298.17|0
1652135370000|2022-05-09 22:29:30|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652135380000|2022-05-09 22:29:40|301.53|298.73|301.44|298.64|301.53|298.73|301.44|298.64|0
1652135390000|2022-05-09 22:29:50|301.53|298.73|301.35|298.55|301.53|298.73|301.35|298.55|0
1652135400000|2022-05-09 22:30:00|301.16|298.36|301.35|298.55|301.35|298.55|300.97|298.17|0
1652135410000|2022-05-09 22:30:10|301.44|298.64|300.97|298.17|301.44|298.64|300.97|298.17|0
1652135430000|2022-05-09 22:30:30|301.07|298.27|300.97|298.17|301.07|298.27|300.97|298.17|0
1652135450000|2022-05-09 22:30:50|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652135460000|2022-05-09 22:31:00|300.22|297.42|300.03|297.23|300.32|297.52|300.03|297.23|0
1652135470000|2022-05-09 22:31:10|299.85|297.05|300.03|297.23|300.03|297.23|299.85|297.05|0
1652135480000|2022-05-09 22:31:20|300.22|297.42|300.59|297.79|300.59|297.79|300.22|297.42|0
1652135490000|2022-05-09 22:31:30|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652135500000|2022-05-09 22:31:40|300.69|297.89|300.41|297.61|300.69|297.89|300.41|297.61|0
1652135520000|2022-05-09 22:32:00|300.5|297.7|300.22|297.42|300.5|297.7|300.22|297.42|0
1652135530000|2022-05-09 22:32:10|299.66|296.86|299.94|297.14|299.94|297.14|299.66|296.86|0
1652135540000|2022-05-09 22:32:20|300.22|297.42|300.03|297.23|300.22|297.42|300.03|297.23|0
1652135550000|2022-05-09 22:32:30|300.22|297.42|299.84|297.04|300.22|297.42|299.84|297.04|0
1652135560000|2022-05-09 22:32:40|299.75|296.95|299.84|297.04|299.84|297.04|299.75|296.95|0
1652135570000|2022-05-09 22:32:50|299.66|296.86|299.66|296.86|299.84|297.04|299.66|296.86|0
1652135590000|2022-05-09 22:33:10|299.57|296.77|299.47|296.67|299.57|296.77|299.47|296.67|0
1652135600000|2022-05-09 22:33:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135610000|2022-05-09 22:33:30|299.66|296.86|299.66|296.86|299.66|296.86|299.66|296.86|0
1652135620000|2022-05-09 22:33:40|299.28|296.48|298.91|296.11|299.28|296.48|298.91|296.11|0
1652135630000|2022-05-09 22:33:50|299.28|296.48|299.19|296.39|299.28|296.48|299.19|296.39|0
1652135640000|2022-05-09 22:34:00|299.09|296.29|299.09|296.29|299.09|296.29|298.91|296.11|0
1652135660000|2022-05-09 22:34:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135670000|2022-05-09 22:34:30|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1652135680000|2022-05-09 22:34:40|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135700000|2022-05-09 22:35:00|299.09|296.29|299.28|296.48|299.28|296.48|299.09|296.29|0
1652135750000|2022-05-09 22:35:50|299.09|296.29|299.28|296.48|299.28|296.48|299.09|296.29|0
1652135790000|2022-05-09 22:36:30|299.19|296.39|298.72|295.92|299.19|296.39|298.72|295.92|0
1652135800000|2022-05-09 22:36:40|298.9|296.1|298.9|296.1|299|296.2|298.9|296.1|0
1652135810000|2022-05-09 22:36:50|299.09|296.29|298.81|296.01|299.09|296.29|298.81|296.01|0
1652135820000|2022-05-09 22:37:00|298.9|296.1|298.72|295.92|298.9|296.1|298.72|295.92|0
1652135830000|2022-05-09 22:37:10|298.9|296.1|298.72|295.92|298.9|296.1|298.72|295.92|0
1652135840000|2022-05-09 22:37:20|298.9|296.1|298.72|295.92|298.9|296.1|298.72|295.92|0
1652135860000|2022-05-09 22:37:40|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135880000|2022-05-09 22:38:00|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1652135890000|2022-05-09 22:38:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135900000|2022-05-09 22:38:20|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135910000|2022-05-09 22:38:30|299.09|296.29|298.9|296.1|299.28|296.48|298.9|296.1|0
1652135920000|2022-05-09 22:38:40|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1652135940000|2022-05-09 22:39:00|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135950000|2022-05-09 22:39:10|298.81|296.01|298.72|295.92|298.81|296.01|298.72|295.92|0
1652135960000|2022-05-09 22:39:20|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1652135970000|2022-05-09 22:39:30|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652135990000|2022-05-09 22:39:50|299.09|296.29|299.09|296.29|299.09|296.29|299.09|296.29|0
1652136010000|2022-05-09 22:40:10|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1652136030000|2022-05-09 22:40:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1652136040000|2022-05-09 22:40:40|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1652136050000|2022-05-09 22:40:50|299.65|296.85|299.56|296.76|299.65|296.85|299.56|296.76|0
1652136060000|2022-05-09 22:41:00|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652136070000|2022-05-09 22:41:10|299.56|296.76|300.02|297.22|300.02|297.22|299.56|296.76|0
1652136080000|2022-05-09 22:41:20|300.21|297.41|300.4|297.6|300.4|297.6|300.12|297.32|0
1652136090000|2022-05-09 22:41:30|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136100000|2022-05-09 22:41:40|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1652136110000|2022-05-09 22:41:50|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136120000|2022-05-09 22:42:00|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136130000|2022-05-09 22:42:10|299.83|297.03|299.93|297.13|299.93|297.13|299.83|297.03|0
1652136140000|2022-05-09 22:42:20|299.83|297.03|300.02|297.22|300.02|297.22|299.83|297.03|0
1652136160000|2022-05-09 22:42:40|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136170000|2022-05-09 22:42:50|300.4|297.6|300.21|297.41|300.4|297.6|300.21|297.41|0
1652136180000|2022-05-09 22:43:00|300.02|297.22|299.93|297.13|300.02|297.22|299.93|297.13|0
1652136190000|2022-05-09 22:43:10|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652136200000|2022-05-09 22:43:20|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136220000|2022-05-09 22:43:40|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1652136230000|2022-05-09 22:43:50|299.83|297.03|299.46|296.66|299.83|297.03|299.27|296.47|0
1652136240000|2022-05-09 22:44:00|299.27|296.47|299.46|296.66|299.46|296.66|299.08|296.28|0
1652136250000|2022-05-09 22:44:10|299.27|296.47|299.83|297.03|299.83|297.03|299.18|296.38|0
1652136260000|2022-05-09 22:44:20|300.02|297.22|300.02|297.22|300.21|297.41|300.02|297.22|0
1652136270000|2022-05-09 22:44:30|299.93|297.13|299.83|297.03|299.93|297.13|299.83|297.03|0
1652136280000|2022-05-09 22:44:40|300.02|297.22|299.83|297.03|300.02|297.22|299.83|297.03|0
1652136290000|2022-05-09 22:44:50|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136300000|2022-05-09 22:45:00|299.93|297.13|300.21|297.41|300.21|297.41|299.83|297.03|0
1652136320000|2022-05-09 22:45:20|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1652136330000|2022-05-09 22:45:30|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1652136340000|2022-05-09 22:45:40|300.39|297.59|300.39|297.59|300.39|297.59|300.39|297.59|0
1652136390000|2022-05-09 22:46:30|300.58|297.78|300.77|297.97|300.77|297.97|300.58|297.78|0
1652136410000|2022-05-09 22:46:50|300.58|297.78|299.83|297.03|300.58|297.78|299.83|297.03|0
1652136420000|2022-05-09 22:47:00|299.64|296.84|299.46|296.66|299.64|296.84|299.46|296.66|0
1652136440000|2022-05-09 22:47:20|299.37|296.57|299.46|296.66|299.46|296.66|299.37|296.57|0
1652136450000|2022-05-09 22:47:30|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136460000|2022-05-09 22:47:40|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652136470000|2022-05-09 22:47:50|299.74|296.94|299.83|297.03|299.83|297.03|299.74|296.94|0
1652136480000|2022-05-09 22:48:00|299.74|296.94|299.64|296.84|299.83|297.03|299.64|296.84|0
1652136500000|2022-05-09 22:48:20|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136510000|2022-05-09 22:48:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1652136520000|2022-05-09 22:48:40|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1652136530000|2022-05-09 22:48:50|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1652136540000|2022-05-09 22:49:00|299.27|296.47|299.18|296.38|299.27|296.47|299.18|296.38|0
1652136550000|2022-05-09 22:49:10|299.08|296.28|299.08|296.28|299.08|296.28|298.99|296.19|0
1652136560000|2022-05-09 22:49:20|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1652136570000|2022-05-09 22:49:30|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1652136580000|2022-05-09 22:49:40|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1652136610000|2022-05-09 22:50:10|299.27|296.47|299.45|296.65|299.45|296.65|299.27|296.47|0
1652136630000|2022-05-09 22:50:30|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652136650000|2022-05-09 22:50:50|299.45|296.65|299.36|296.56|299.45|296.65|299.36|296.56|0
1652136660000|2022-05-09 22:51:00|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136670000|2022-05-09 22:51:10|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136680000|2022-05-09 22:51:20|299.83|297.03|300.01|297.21|300.01|297.21|299.83|297.03|0
1652136690000|2022-05-09 22:51:30|299.83|297.03|299.45|296.65|299.83|297.03|299.45|296.65|0
1652136700000|2022-05-09 22:51:40|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1652136710000|2022-05-09 22:51:50|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136740000|2022-05-09 22:52:20|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136750000|2022-05-09 22:52:30|299.55|296.75|299.45|296.65|299.55|296.75|299.45|296.65|0
1652136760000|2022-05-09 22:52:40|299.36|296.56|299.45|296.65|299.45|296.65|299.36|296.56|0
1652136780000|2022-05-09 22:53:00|299.55|296.75|299.55|296.75|299.55|296.75|299.45|296.65|0
1652136790000|2022-05-09 22:53:10|299.64|296.84|299.55|296.75|299.64|296.84|299.55|296.75|0
1652136800000|2022-05-09 22:53:20|299.64|296.84|299.73|296.93|299.73|296.93|299.64|296.84|0
1652136810000|2022-05-09 22:53:30|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1652136840000|2022-05-09 22:54:00|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136850000|2022-05-09 22:54:10|299.82|297.02|299.82|297.02|299.82|297.02|299.82|297.02|0
1652136870000|2022-05-09 22:54:30|299.73|296.93|299.64|296.84|299.73|296.93|299.64|296.84|0
1652136880000|2022-05-09 22:54:40|299.73|296.93|299.73|296.93|299.73|296.93|299.73|296.93|0
1652136890000|2022-05-09 22:54:50|299.64|296.84|299.64|296.84|299.64|296.84|299.64|296.84|0
1652136900000|2022-05-09 22:55:00|299.73|296.93|299.64|296.84|299.73|296.93|299.64|296.84|0
1652136910000|2022-05-09 22:55:10|299.55|296.75|299.63|296.83|299.64|296.84|299.55|296.75|0
1652136950000|2022-05-09 22:55:50|299.45|296.65|299.45|296.65|299.45|296.65|299.45|296.65|0
1652136960000|2022-05-09 22:56:00|299.54|296.74|299.82|297.02|299.82|297.02|299.54|296.74|0
1652137000000|2022-05-09 22:56:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1652137010000|2022-05-09 22:56:50|299.92|297.12|300.01|297.21|300.01|297.21|299.92|297.12|0
1652137020000|2022-05-09 22:57:00|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1652137030000|2022-05-09 22:57:10|300.57|297.77|300.38|297.58|300.57|297.77|300.38|297.58|0
1652137040000|2022-05-09 22:57:20|300.48|297.68|300.29|297.49|300.48|297.68|300.19|297.39|0
1652137050000|2022-05-09 22:57:30|300.38|297.58|300.29|297.49|300.38|297.58|300.29|297.49|0
1652137060000|2022-05-09 22:57:40|300.19|297.39|300.38|297.58|300.38|297.58|300.19|297.39|0
1652137070000|2022-05-09 22:57:50|300.48|297.68|300.38|297.58|300.48|297.68|300.38|297.58|0
1652137080000|2022-05-09 22:58:00|300.48|297.68|300.38|297.58|300.48|297.68|300.38|297.58|0
1652137090000|2022-05-09 22:58:10|300.29|297.49|300.19|297.39|300.29|297.49|300.19|297.39|0
1652137100000|2022-05-09 22:58:20|300.1|297.3|300.01|297.21|300.1|297.3|300.01|297.21|0
1652137110000|2022-05-09 22:58:30|300.19|297.39|300.38|297.58|300.38|297.58|300.19|297.39|0
1652137130000|2022-05-09 22:58:50|300.57|297.77|300.76|297.96|300.76|297.96|300.57|297.77|0
1652137140000|2022-05-09 22:59:00|300.67|297.87|300.48|297.68|300.67|297.87|300.48|297.68|0
1652137150000|2022-05-09 22:59:10|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1652137170000|2022-05-09 22:59:30|300.29|297.49|300.19|297.39|300.38|297.58|300.19|297.39|0
1652137180000|2022-05-09 22:59:40|300.01|297.21|300.01|297.21|300.01|297.21|300.01|297.21|0
1652137190000|2022-05-09 22:59:50|300|297.2|299.82|297.02|300|297.2|299.82|297.02|0
1652137200000|2022-05-09 23:00:00|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137210000|2022-05-09 23:00:10|299.82|297.02|300.19|297.39|300.19|297.39|299.82|297.02|0
1652137220000|2022-05-09 23:00:20|300|297.2|299.82|297.02|300|297.2|299.82|297.02|0
1652137230000|2022-05-09 23:00:30|299.91|297.11|299.82|297.02|299.91|297.11|299.82|297.02|0
1652137240000|2022-05-09 23:00:40|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137250000|2022-05-09 23:00:50|299.73|296.93|299.91|297.11|300|297.2|299.73|296.93|0
1652137260000|2022-05-09 23:01:00|300|297.2|300|297.2|300|297.2|299.91|297.11|0
1652137270000|2022-05-09 23:01:10|300.19|297.39|300.1|297.3|300.19|297.39|300.1|297.3|0
1652137280000|2022-05-09 23:01:20|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1652137300000|2022-05-09 23:01:40|300|297.2|300|297.2|300|297.2|300|297.2|0
1652137310000|2022-05-09 23:01:50|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1652137320000|2022-05-09 23:02:00|300.38|297.58|299.63|296.83|300.38|297.58|299.63|296.83|0
1652137350000|2022-05-09 23:02:30|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1652137360000|2022-05-09 23:02:40|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137370000|2022-05-09 23:02:50|299.72|296.92|299.72|296.92|299.72|296.92|299.72|296.92|0
1652137380000|2022-05-09 23:03:00|299.63|296.83|299.63|296.83|299.63|296.83|299.44|296.64|0
1652137390000|2022-05-09 23:03:10|299.44|296.64|299.63|296.83|299.63|296.83|299.44|296.64|0
1652137400000|2022-05-09 23:03:20|299.44|296.64|299.63|296.83|299.63|296.83|299.44|296.64|0
1652137410000|2022-05-09 23:03:30|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1652137420000|2022-05-09 23:03:40|300|297.2|300|297.2|300|297.2|300|297.2|0
1652137430000|2022-05-09 23:03:50|299.91|297.11|299.72|296.92|299.91|297.11|299.72|296.92|0
1652137440000|2022-05-09 23:04:00|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137450000|2022-05-09 23:04:10|299.72|296.92|299.72|296.92|299.72|296.92|299.72|296.92|0
1652137460000|2022-05-09 23:04:20|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1652137470000|2022-05-09 23:04:30|299.72|296.92|299.81|297.01|299.81|297.01|299.72|296.92|0
1652137490000|2022-05-09 23:04:50|299.91|297.11|300|297.2|300|297.2|299.91|297.11|0
1652137500000|2022-05-09 23:05:00|299.91|297.11|299.81|297.01|299.91|297.11|299.81|297.01|0
1652137510000|2022-05-09 23:05:10|299.72|296.92|299.63|296.83|299.72|296.92|299.63|296.83|0
1652137520000|2022-05-09 23:05:20|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1652137530000|2022-05-09 23:05:30|299.62|296.82|299.81|297.01|299.81|297.01|299.62|296.82|0
1652137540000|2022-05-09 23:05:40|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1652137550000|2022-05-09 23:05:50|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1652137580000|2022-05-09 23:06:20|299.53|296.73|299.62|296.82|299.62|296.82|299.53|296.73|0
1652137590000|2022-05-09 23:06:30|299.53|296.73|300|297.2|300|297.2|299.53|296.73|0
1652137630000|2022-05-09 23:07:10|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1652137640000|2022-05-09 23:07:20|299.81|297.01|299.72|296.92|299.81|297.01|299.72|296.92|0
1652137650000|2022-05-09 23:07:30|299.81|297.01|299.81|297.01|299.81|297.01|299.81|297.01|0
1652137660000|2022-05-09 23:07:40|300.18|297.38|300.18|297.38|300.18|297.38|300.18|297.38|0
1652137670000|2022-05-09 23:07:50|300|297.2|300|297.2|300|297.2|300|297.2|0
1652137740000|2022-05-09 23:09:00|300.18|297.38|300.18|297.38|300.18|297.38|300.09|297.29|0
1652137770000|2022-05-09 23:09:30|300.28|297.48|300.37|297.57|300.37|297.57|300.28|297.48|0
1652137780000|2022-05-09 23:09:40|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1652137810000|2022-05-09 23:10:10|300.47|297.67|300.56|297.76|300.56|297.76|300.47|297.67|0
1652137820000|2022-05-09 23:10:20|300.47|297.67|300.56|297.76|300.56|297.76|300.37|297.57|0
1652137850000|2022-05-09 23:10:50|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1652137860000|2022-05-09 23:11:00|300.93|298.13|301.49|298.69|301.49|298.69|300.93|298.13|0
1652137870000|2022-05-09 23:11:10|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1652137890000|2022-05-09 23:11:30|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1652137900000|2022-05-09 23:11:40|301.31|298.51|301.03|298.23|301.31|298.51|301.03|298.23|0
1652137910000|2022-05-09 23:11:50|301.12|298.32|301.31|298.51|301.31|298.51|301.03|298.23|0
1652137920000|2022-05-09 23:12:00|301.49|298.69|301.31|298.51|301.49|298.69|301.31|298.51|0
1652137930000|2022-05-09 23:12:10|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1652137940000|2022-05-09 23:12:20|301.49|298.69|301.68|298.88|301.68|298.88|301.49|298.69|0
1652137950000|2022-05-09 23:12:30|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1652137960000|2022-05-09 23:12:40|301.97|299.17|301.97|299.17|302.06|299.26|301.97|299.17|0
1652137970000|2022-05-09 23:12:50|301.87|299.07|302.06|299.26|302.06|299.26|301.68|298.88|0
1652137980000|2022-05-09 23:13:00|302.15|299.35|302.15|299.35|302.15|299.35|302.06|299.26|0
1652137990000|2022-05-09 23:13:10|302.53|299.73|302.43|299.63|302.53|299.73|302.43|299.63|0
1652138000000|2022-05-09 23:13:20|302.24|299.44|302.06|299.26|302.24|299.44|302.06|299.26|0
1652138020000|2022-05-09 23:13:40|301.87|299.07|301.78|298.98|301.87|299.07|301.78|298.98|0
1652138030000|2022-05-09 23:13:50|301.87|299.07|302.06|299.26|302.06|299.26|301.87|299.07|0
1652138040000|2022-05-09 23:14:00|301.87|299.07|302.24|299.44|302.24|299.44|301.87|299.07|0
1652138050000|2022-05-09 23:14:10|302.43|299.63|302.24|299.44|302.43|299.63|302.24|299.44|0
1652138060000|2022-05-09 23:14:20|302.53|299.73|302.62|299.82|302.62|299.82|302.53|299.73|0
1652138070000|2022-05-09 23:14:30|302.81|300.01|302.9|300.1|302.9|300.1|302.81|300.01|0
1652138080000|2022-05-09 23:14:40|303|300.2|302.99|300.19|303|300.2|302.9|300.1|0
1652138090000|2022-05-09 23:14:50|303.18|300.38|303.28|300.48|303.28|300.48|303.18|300.38|0
1652138100000|2022-05-09 23:15:00|303.18|300.38|302.81|300.01|303.18|300.38|302.81|300.01|0
1652138110000|2022-05-09 23:15:10|302.9|300.1|303.18|300.38|303.18|300.38|302.9|300.1|0
1652138120000|2022-05-09 23:15:20|303.09|300.29|303.18|300.38|303.18|300.38|303.09|300.29|0
1652138130000|2022-05-09 23:15:30|303.09|300.29|303.18|300.38|303.18|300.38|303.09|300.29|0
1652138140000|2022-05-09 23:15:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1652138150000|2022-05-09 23:15:50|303.47|300.67|303.56|300.76|303.56|300.76|303.37|300.57|0
1652138160000|2022-05-09 23:16:00|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1652138170000|2022-05-09 23:16:10|303.75|300.95|304.69|301.89|304.69|301.89|303.75|300.95|0
1652138190000|2022-05-09 23:16:30|304.88|302.08|304.69|301.89|304.88|302.08|304.69|301.89|0
1652138210000|2022-05-09 23:16:50|304.5|301.7|304.12|301.32|304.5|301.7|304.12|301.32|0
1652138220000|2022-05-09 23:17:00|304.31|301.51|304.31|301.51|304.31|301.51|304.12|301.32|0
1652138240000|2022-05-09 23:17:20|304.12|301.32|304.03|301.23|304.12|301.32|304.03|301.23|0
1652138250000|2022-05-09 23:17:30|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1652138260000|2022-05-09 23:17:40|303.75|300.95|303.56|300.76|303.75|300.95|303.56|300.76|0
1652138270000|2022-05-09 23:17:50|303.75|300.95|303.84|301.04|303.84|301.04|303.75|300.95|0
1652138280000|2022-05-09 23:18:00|303.75|300.95|303.65|300.85|303.75|300.95|303.65|300.85|0
1652138290000|2022-05-09 23:18:10|303.56|300.76|303.37|300.57|303.56|300.76|303.37|300.57|0
1652138300000|2022-05-09 23:18:20|303.56|300.76|303.93|301.13|303.93|301.13|303.56|300.76|0
1652138310000|2022-05-09 23:18:30|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1652138320000|2022-05-09 23:18:40|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1652138330000|2022-05-09 23:18:50|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1652138340000|2022-05-09 23:19:00|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1652138350000|2022-05-09 23:19:10|303.74|300.94|303.56|300.76|303.74|300.94|303.56|300.76|0
1652138360000|2022-05-09 23:19:20|303.47|300.67|303.28|300.48|303.47|300.67|303.28|300.48|0
1652138370000|2022-05-09 23:19:30|303.37|300.57|303.18|300.38|303.37|300.57|303.18|300.38|0
1652138380000|2022-05-09 23:19:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1652138390000|2022-05-09 23:19:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1652138400000|2022-05-09 23:20:00|303.18|300.38|302.8|300|303.18|300.38|302.8|300|0
1652138410000|2022-05-09 23:20:10|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1652138420000|2022-05-09 23:20:20|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1652138430000|2022-05-09 23:20:30|302.42|299.62|302.42|299.62|302.42|299.62|302.33|299.53|0
1652138440000|2022-05-09 23:20:40|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1652138460000|2022-05-09 23:21:00|302.05|299.25|302.05|299.25|302.05|299.25|302.05|299.25|0
1652138470000|2022-05-09 23:21:10|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1652138480000|2022-05-09 23:21:20|302.42|299.62|302.99|300.19|302.99|300.19|302.42|299.62|0
1652138500000|2022-05-09 23:21:40|302.8|300|302.42|299.62|302.8|300|302.42|299.62|0
1652138510000|2022-05-09 23:21:50|302.61|299.81|302.61|299.81|302.61|299.81|302.52|299.72|0
1652138530000|2022-05-09 23:22:10|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1652138540000|2022-05-09 23:22:20|303.09|300.29|303.36|300.56|303.46|300.66|303.09|300.29|0
1652138550000|2022-05-09 23:22:30|303.55|300.75|303.36|300.56|303.55|300.75|303.36|300.56|0
1652138560000|2022-05-09 23:22:40|303.55|300.75|303.36|300.56|303.65|300.85|303.36|300.56|0
1652138570000|2022-05-09 23:22:50|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1652138580000|2022-05-09 23:23:00|303.55|300.75|303.93|301.13|303.93|301.13|303.55|300.75|0
1652138590000|2022-05-09 23:23:10|304.31|301.51|304.49|301.69|304.49|301.69|304.31|301.51|0
1652138600000|2022-05-09 23:23:20|304.31|301.51|304.68|301.88|304.68|301.88|304.31|301.51|0
1652138610000|2022-05-09 23:23:30|304.87|302.07|305.06|302.26|305.06|302.26|304.68|301.88|0
1652138620000|2022-05-09 23:23:40|304.97|302.17|304.68|301.88|304.97|302.17|304.68|301.88|0
1652138630000|2022-05-09 23:23:50|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1652138640000|2022-05-09 23:24:00|304.31|301.51|304.68|301.88|304.68|301.88|304.31|301.51|0
1652138650000|2022-05-09 23:24:10|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138660000|2022-05-09 23:24:20|304.68|301.88|304.68|301.88|304.87|302.07|304.68|301.88|0
1652138680000|2022-05-09 23:24:40|304.49|301.69|304.87|302.07|304.87|302.07|304.49|301.69|0
1652138690000|2022-05-09 23:24:50|304.68|301.88|304.49|301.69|304.68|301.88|304.49|301.69|0
1652138700000|2022-05-09 23:25:00|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1652138730000|2022-05-09 23:25:30|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1652138740000|2022-05-09 23:25:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138750000|2022-05-09 23:25:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1652138760000|2022-05-09 23:26:00|304.87|302.07|304.68|301.88|304.87|302.07|304.68|301.88|0
1652138770000|2022-05-09 23:26:10|304.87|302.07|305.06|302.26|305.06|302.26|304.87|302.07|0
1652138780000|2022-05-09 23:26:20|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138790000|2022-05-09 23:26:30|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1652138800000|2022-05-09 23:26:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652138830000|2022-05-09 23:27:10|305.16|302.36|305.25|302.45|305.25|302.45|305.16|302.36|0
1652138840000|2022-05-09 23:27:20|305.44|302.64|305.62|302.82|305.62|302.82|305.43|302.63|0
1652138850000|2022-05-09 23:27:30|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652138860000|2022-05-09 23:27:40|306.38|303.58|305.43|302.63|306.38|303.58|305.43|302.63|0
1652138880000|2022-05-09 23:28:00|306|303.2|306|303.2|306|303.2|306|303.2|0
1652138890000|2022-05-09 23:28:10|305.91|303.11|305.81|303.01|305.91|303.11|305.81|303.01|0
1652138900000|2022-05-09 23:28:20|305.62|302.82|305.53|302.73|305.62|302.82|305.53|302.73|0
1652138910000|2022-05-09 23:28:30|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1652138920000|2022-05-09 23:28:40|305.34|302.54|305.53|302.73|305.53|302.73|305.24|302.44|0
1652138930000|2022-05-09 23:28:50|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1652138940000|2022-05-09 23:29:00|305.24|302.44|305.06|302.26|305.24|302.44|305.06|302.26|0
1652138970000|2022-05-09 23:29:30|304.96|302.16|304.68|301.88|304.96|302.16|304.68|301.88|0
1652138980000|2022-05-09 23:29:40|304.87|302.07|304.87|302.07|304.96|302.16|304.87|302.07|0
1652138990000|2022-05-09 23:29:50|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1652139000000|2022-05-09 23:30:00|304.87|302.07|304.49|301.69|304.87|302.07|304.49|301.69|0
1652139010000|2022-05-09 23:30:10|304.68|301.88|305.05|302.25|305.05|302.25|304.68|301.88|0
1652139020000|2022-05-09 23:30:20|305.24|302.44|305.05|302.25|305.24|302.44|305.05|302.25|0
1652139030000|2022-05-09 23:30:30|305.15|302.35|304.77|301.97|305.15|302.35|304.77|301.97|0
1652139040000|2022-05-09 23:30:40|304.68|301.88|304.49|301.69|304.68|301.88|304.49|301.69|0
1652139050000|2022-05-09 23:30:50|304.59|301.79|304.49|301.69|304.59|301.79|304.49|301.69|0
1652139060000|2022-05-09 23:31:00|304.3|301.5|304.21|301.41|304.3|301.5|304.21|301.41|0
1652139070000|2022-05-09 23:31:10|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1652139090000|2022-05-09 23:31:30|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1652139100000|2022-05-09 23:31:40|304.3|301.5|304.21|301.41|304.3|301.5|304.21|301.41|0
1652139110000|2022-05-09 23:31:50|304.3|301.5|304.77|301.97|304.77|301.97|304.3|301.5|0
1652139120000|2022-05-09 23:32:00|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1652139130000|2022-05-09 23:32:10|304.67|301.87|304.3|301.5|304.77|301.97|304.3|301.5|0
1652139140000|2022-05-09 23:32:20|304.4|301.6|304.67|301.87|304.67|301.87|304.4|301.6|0
1652139150000|2022-05-09 23:32:30|304.49|301.69|304.3|301.5|304.49|301.69|304.3|301.5|0
1652139160000|2022-05-09 23:32:40|304.21|301.41|304.49|301.69|304.49|301.69|304.21|301.41|0
1652139170000|2022-05-09 23:32:50|304.39|301.59|304.49|301.69|304.49|301.69|304.39|301.59|0
1652139180000|2022-05-09 23:33:00|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652139210000|2022-05-09 23:33:30|305.05|302.25|305.15|302.35|305.24|302.44|305.05|302.25|0
1652139220000|2022-05-09 23:33:40|305.05|302.25|304.86|302.06|305.05|302.25|304.86|302.06|0
1652139230000|2022-05-09 23:33:50|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652139240000|2022-05-09 23:34:00|304.58|301.78|304.11|301.31|304.58|301.78|304.11|301.31|0
1652139250000|2022-05-09 23:34:10|304.48|301.68|304.3|301.5|304.48|301.68|304.3|301.5|0
1652139260000|2022-05-09 23:34:20|304.11|301.31|304.02|301.22|304.11|301.31|304.02|301.22|0
1652139270000|2022-05-09 23:34:30|303.92|301.12|303.92|301.12|303.92|301.12|303.83|301.03|0
1652139280000|2022-05-09 23:34:40|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1652139290000|2022-05-09 23:34:50|303.64|300.84|303.54|300.74|303.64|300.84|303.54|300.74|0
1652139310000|2022-05-09 23:35:10|303.45|300.65|303.45|300.65|303.54|300.74|303.45|300.65|0
1652139320000|2022-05-09 23:35:20|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1652139330000|2022-05-09 23:35:30|303.35|300.55|303.16|300.36|303.35|300.55|303.16|300.36|0
1652139340000|2022-05-09 23:35:40|303.07|300.27|303.07|300.27|303.16|300.36|303.07|300.27|0
1652139350000|2022-05-09 23:35:50|303.35|300.55|303.35|300.55|303.35|300.55|303.26|300.46|0
1652139360000|2022-05-09 23:36:00|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1652139370000|2022-05-09 23:36:10|303.54|300.74|303.73|300.93|303.73|300.93|303.54|300.74|0
1652139390000|2022-05-09 23:36:30|304.01|301.21|303.92|301.12|304.01|301.21|303.92|301.12|0
1652139420000|2022-05-09 23:37:00|303.83|301.03|303.82|301.02|303.83|301.03|303.82|301.02|0
1652139430000|2022-05-09 23:37:10|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1652139450000|2022-05-09 23:37:30|304.58|301.78|304.58|301.78|304.58|301.78|304.48|301.68|0
1652139460000|2022-05-09 23:37:40|304.48|301.68|304.1|301.3|304.48|301.68|304.1|301.3|0
1652139470000|2022-05-09 23:37:50|304.2|301.4|304.39|301.59|304.39|301.59|304.1|301.3|0
1652139480000|2022-05-09 23:38:00|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1652139490000|2022-05-09 23:38:10|304.67|301.87|304.86|302.06|304.86|302.06|304.67|301.87|0
1652139500000|2022-05-09 23:38:20|304.67|301.87|304.39|301.59|304.67|301.87|304.39|301.59|0
1652139510000|2022-05-09 23:38:30|304.29|301.49|304.48|301.68|304.48|301.68|304.29|301.49|0
1652139520000|2022-05-09 23:38:40|304.39|301.59|304.1|301.3|304.39|301.59|304.1|301.3|0
1652139540000|2022-05-09 23:39:00|304.29|301.49|304.29|301.49|304.29|301.49|304.2|301.4|0
1652139550000|2022-05-09 23:39:10|304.2|301.4|304.1|301.3|304.2|301.4|304.1|301.3|0
1652139560000|2022-05-09 23:39:20|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1652139570000|2022-05-09 23:39:30|303.72|300.92|303.54|300.74|303.72|300.92|303.54|300.74|0
1652139580000|2022-05-09 23:39:40|303.35|300.55|303.45|300.65|303.45|300.65|303.26|300.46|0
1652139600000|2022-05-09 23:40:00|303.26|300.46|303.16|300.36|303.26|300.46|303.16|300.36|0
1652139610000|2022-05-09 23:40:10|303.07|300.27|303.16|300.36|303.16|300.36|303.07|300.27|0
1652139620000|2022-05-09 23:40:20|303.07|300.27|303.16|300.36|303.16|300.36|303.07|300.27|0
1652139630000|2022-05-09 23:40:30|303.26|300.46|303.35|300.55|303.35|300.55|303.26|300.46|0
1652139650000|2022-05-09 23:40:50|303.16|300.36|303.53|300.73|303.53|300.73|303.16|300.36|0
1652139670000|2022-05-09 23:41:10|303.72|300.92|303.16|300.36|303.72|300.92|303.16|300.36|0
1652139680000|2022-05-09 23:41:20|302.97|300.17|302.59|299.79|302.97|300.17|302.59|299.79|0
1652139690000|2022-05-09 23:41:30|302.5|299.7|302.4|299.6|302.5|299.7|302.4|299.6|0
1652139710000|2022-05-09 23:41:50|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1652139720000|2022-05-09 23:42:00|302.13|299.33|301.94|299.14|302.13|299.33|301.94|299.14|0
1652139730000|2022-05-09 23:42:10|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1652139750000|2022-05-09 23:42:30|302.22|299.42|302.03|299.23|302.22|299.42|302.03|299.23|0
1652139760000|2022-05-09 23:42:40|301.84|299.04|302.22|299.42|302.22|299.42|301.84|299.04|0
1652139770000|2022-05-09 23:42:50|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1652139780000|2022-05-09 23:43:00|302.31|299.51|302.4|299.6|302.4|299.6|302.31|299.51|0
1652139790000|2022-05-09 23:43:10|302.12|299.32|302.03|299.23|302.12|299.32|302.03|299.23|0
1652139800000|2022-05-09 23:43:20|301.94|299.14|301.94|299.14|302.03|299.23|301.94|299.14|0
1652139810000|2022-05-09 23:43:30|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1652139820000|2022-05-09 23:43:40|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1652139840000|2022-05-09 23:44:00|301.46|298.66|301.27|298.47|301.46|298.66|301.09|298.29|0
1652139850000|2022-05-09 23:44:10|301.09|298.29|301.46|298.66|301.46|298.66|301.09|298.29|0
1652139860000|2022-05-09 23:44:20|301.56|298.76|301.65|298.85|301.65|298.85|301.56|298.76|0
1652139880000|2022-05-09 23:44:40|301.84|299.04|302.03|299.23|302.03|299.23|301.84|299.04|0
1652139890000|2022-05-09 23:44:50|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1652139900000|2022-05-09 23:45:00|302.03|299.23|303.34|300.54|303.34|300.54|302.03|299.23|0
1652139910000|2022-05-09 23:45:10|303.25|300.45|302.69|299.89|303.25|300.45|302.69|299.89|0
1652139920000|2022-05-09 23:45:20|302.59|299.79|302.5|299.7|302.59|299.79|302.5|299.7|0
1652139930000|2022-05-09 23:45:30|302.4|299.6|302.21|299.41|302.4|299.6|302.21|299.41|0
1652139940000|2022-05-09 23:45:40|302.12|299.32|302.31|299.51|302.31|299.51|302.12|299.32|0
1652139950000|2022-05-09 23:45:50|302.4|299.6|302.12|299.32|302.4|299.6|302.12|299.32|0
1652139960000|2022-05-09 23:46:00|301.65|298.85|301.09|298.29|301.65|298.85|301.09|298.29|0
1652139970000|2022-05-09 23:46:10|300.99|298.19|300.9|298.1|300.99|298.19|300.9|298.1|0
1652139980000|2022-05-09 23:46:20|301.27|298.47|301.46|298.66|301.46|298.66|301.27|298.47|0
1652139990000|2022-05-09 23:46:30|301.37|298.57|301.37|298.57|301.37|298.57|301.37|298.57|0
1652140000000|2022-05-09 23:46:40|301.46|298.66|301.65|298.85|301.65|298.85|301.46|298.66|0
1652140020000|2022-05-09 23:47:00|301.46|298.66|301.56|298.76|301.56|298.76|301.46|298.66|0
1652140030000|2022-05-09 23:47:10|301.46|298.66|301.56|298.76|301.56|298.76|301.46|298.66|0
1652140040000|2022-05-09 23:47:20|301.46|298.66|301.83|299.03|301.84|299.04|301.46|298.66|0
1652140050000|2022-05-09 23:47:30|302.02|299.22|301.83|299.03|302.02|299.22|301.83|299.03|0
1652140060000|2022-05-09 23:47:40|302.02|299.22|302.21|299.41|302.21|299.41|302.02|299.22|0
1652140070000|2022-05-09 23:47:50|302.5|299.7|302.77|299.97|302.77|299.97|302.5|299.7|0
1652140080000|2022-05-09 23:48:00|302.96|300.16|302.96|300.16|303.15|300.35|302.96|300.16|0
1652140090000|2022-05-09 23:48:10|303.15|300.35|302.4|299.6|303.15|300.35|302.4|299.6|0
1652140100000|2022-05-09 23:48:20|302.02|299.22|301.93|299.13|302.02|299.22|301.83|299.03|0
1652140110000|2022-05-09 23:48:30|302.02|299.22|302.4|299.6|302.4|299.6|302.02|299.22|0
1652140120000|2022-05-09 23:48:40|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1652140130000|2022-05-09 23:48:50|302.02|299.22|302.4|299.6|302.4|299.6|302.02|299.22|0
1652140140000|2022-05-09 23:49:00|302.59|299.79|302.59|299.79|302.68|299.88|302.5|299.7|0
1652140150000|2022-05-09 23:49:10|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1652140160000|2022-05-09 23:49:20|302.12|299.32|302.21|299.41|302.21|299.41|302.12|299.32|0
1652140170000|2022-05-09 23:49:30|302.4|299.6|302.4|299.6|302.4|299.6|302.31|299.51|0
1652140180000|2022-05-09 23:49:40|302.58|299.78|302.96|300.16|302.96|300.16|302.58|299.78|0
1652140190000|2022-05-09 23:49:50|303.06|300.26|303.53|300.73|303.53|300.73|303.06|300.26|0
1652140200000|2022-05-09 23:50:00|303.71|300.91|303.53|300.73|303.71|300.91|303.53|300.73|0
1652140210000|2022-05-09 23:50:10|303.71|300.91|303.53|300.73|303.71|300.91|303.44|300.64|0
1652140220000|2022-05-09 23:50:20|303.34|300.54|302.77|299.97|303.34|300.54|302.77|299.97|0
1652140230000|2022-05-09 23:50:30|302.4|299.6|302.21|299.41|302.4|299.6|302.21|299.41|0
1652140240000|2022-05-09 23:50:40|302.31|299.51|302.21|299.41|302.4|299.6|302.21|299.41|0
1652140250000|2022-05-09 23:50:50|302.49|299.69|302.31|299.51|302.49|299.69|302.31|299.51|0
1652140260000|2022-05-09 23:51:00|302.21|299.41|301.83|299.03|302.21|299.41|301.83|299.03|0
1652140270000|2022-05-09 23:51:10|301.64|298.84|301.83|299.03|301.83|299.03|301.46|298.66|0
1652140280000|2022-05-09 23:51:20|301.74|298.94|301.64|298.84|302.02|299.22|301.64|298.84|0
1652140290000|2022-05-09 23:51:30|301.46|298.66|301.64|298.84|301.64|298.84|301.37|298.57|0
1652140300000|2022-05-09 23:51:40|302.02|299.22|302.12|299.32|302.12|299.32|302.02|299.22|0
1652140320000|2022-05-09 23:52:00|302.3|299.5|302.39|299.59|302.58|299.78|302.3|299.5|0
1652140330000|2022-05-09 23:52:10|302.21|299.41|302.3|299.5|302.3|299.5|302.12|299.32|0
1652140340000|2022-05-09 23:52:20|302.21|299.41|302.21|299.41|302.21|299.41|302.02|299.22|0
1652140350000|2022-05-09 23:52:30|302.3|299.5|302.21|299.41|302.3|299.5|302.21|299.41|0
1652140360000|2022-05-09 23:52:40|302.02|299.22|302.02|299.22|302.12|299.32|302.02|299.22|0
1652140370000|2022-05-09 23:52:50|301.93|299.13|301.64|298.84|301.93|299.13|301.64|298.84|0
1652140380000|2022-05-09 23:53:00|301.74|298.94|301.83|299.03|301.83|299.03|301.74|298.94|0
1652140390000|2022-05-09 23:53:10|302.02|299.22|302.21|299.41|302.21|299.41|302.02|299.22|0
1652140410000|2022-05-09 23:53:30|302.39|299.59|302.2|299.4|302.39|299.59|302.2|299.4|0
1652140420000|2022-05-09 23:53:40|302.11|299.31|302.2|299.4|302.2|299.4|302.11|299.31|0
1652140430000|2022-05-09 23:53:50|302.3|299.5|302.2|299.4|302.3|299.5|302.2|299.4|0
1652140440000|2022-05-09 23:54:00|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1652140450000|2022-05-09 23:54:10|301.93|299.13|301.74|298.94|301.93|299.13|301.74|298.94|0
1652140460000|2022-05-09 23:54:20|301.83|299.03|301.93|299.13|301.93|299.13|301.83|299.03|0
1652140470000|2022-05-09 23:54:30|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1652140480000|2022-05-09 23:54:40|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1652140490000|2022-05-09 23:54:50|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1652140500000|2022-05-09 23:55:00|302.2|299.4|301.83|299.03|302.2|299.4|301.83|299.03|0
1652140510000|2022-05-09 23:55:10|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1652140520000|2022-05-09 23:55:20|301.83|299.03|301.45|298.65|301.83|299.03|301.45|298.65|0
1652140530000|2022-05-09 23:55:30|301.55|298.75|301.55|298.75|301.55|298.75|301.45|298.65|0
1652140540000|2022-05-09 23:55:40|301.45|298.65|301.55|298.75|301.55|298.75|301.45|298.65|0
1652140550000|2022-05-09 23:55:50|301.45|298.65|301.08|298.28|301.45|298.65|301.08|298.28|0
1652140560000|2022-05-09 23:56:00|301.26|298.46|301.08|298.28|301.26|298.46|301.08|298.28|0
1652140580000|2022-05-09 23:56:20|301.17|298.37|301.17|298.37|301.17|298.37|301.17|298.37|0
1652140590000|2022-05-09 23:56:30|301.08|298.28|300.14|297.34|301.08|298.28|299.95|297.15|0
1652140600000|2022-05-09 23:56:40|300.05|297.25|299.95|297.15|300.05|297.25|299.76|296.96|0
1652140610000|2022-05-09 23:56:50|300.05|297.25|299.95|297.15|300.05|297.25|299.95|297.15|0
1652140620000|2022-05-09 23:57:00|300.14|297.34|299.76|296.96|300.14|297.34|299.76|296.96|0
1652140630000|2022-05-09 23:57:10|299.57|296.77|299.57|296.77|299.67|296.87|299.57|296.77|0
1652140640000|2022-05-09 23:57:20|299.67|296.87|299.67|296.87|299.76|296.96|299.67|296.87|0
1652140650000|2022-05-09 23:57:30|299.57|296.77|299.67|296.87|299.76|296.96|299.57|296.77|0
1652140660000|2022-05-09 23:57:40|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1652140670000|2022-05-09 23:57:50|300.05|297.25|300.23|297.43|300.23|297.43|300.05|297.25|0
1652140680000|2022-05-09 23:58:00|300.14|297.34|300.14|297.34|300.32|297.52|300.14|297.34|0
1652140690000|2022-05-09 23:58:10|300.23|297.43|300.51|297.71|300.51|297.71|300.23|297.43|0
1652140700000|2022-05-09 23:58:20|300.61|297.81|300.8|298|300.8|298|300.61|297.81|0
1652140710000|2022-05-09 23:58:30|300.51|297.71|300.7|297.9|300.7|297.9|300.32|297.52|0
1652140720000|2022-05-09 23:58:40|300.8|298|300.7|297.9|300.8|298|300.7|297.9|0
1652140740000|2022-05-09 23:59:00|300.51|297.71|300.7|297.9|300.7|297.9|300.51|297.71|0
1652140760000|2022-05-09 23:59:20|300.51|297.71|300.23|297.43|300.51|297.71|300.23|297.43|0
1652140770000|2022-05-09 23:59:30|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1652140790000|2022-05-09 23:59:50|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1652140800000|2022-05-10 00:00:00|300.7|297.9|300.13|297.33|300.7|297.9|300.13|297.33|0
1652140810000|2022-05-10 00:00:10|299.95|297.15|300.13|297.33|300.13|297.33|299.95|297.15|0
1652140820000|2022-05-10 00:00:20|300.32|297.52|300.7|297.9|300.88|298.08|300.32|297.52|0
1652140830000|2022-05-10 00:00:30|300.88|298.08|300.98|298.18|301.07|298.27|300.88|298.08|0
1652140840000|2022-05-10 00:00:40|300.88|298.08|300.42|297.62|300.88|298.08|300.42|297.62|0
1652140850000|2022-05-10 00:00:50|300.61|297.81|300.88|298.08|300.88|298.08|300.61|297.81|0
1652140860000|2022-05-10 00:01:00|300.98|298.18|301.82|299.02|301.82|299.02|300.88|298.08|0
1652140870000|2022-05-10 00:01:10|301.63|298.83|301.73|298.93|301.73|298.93|301.45|298.65|0
1652140880000|2022-05-10 00:01:20|301.63|298.83|301.45|298.65|301.63|298.83|301.26|298.46|0
1652140890000|2022-05-10 00:01:30|301.26|298.46|301.82|299.02|301.82|299.02|301.26|298.46|0
1652140900000|2022-05-10 00:01:40|302.2|299.4|302.67|299.87|302.76|299.96|302.2|299.4|0
1652140910000|2022-05-10 00:01:50|302.76|299.96|302.95|300.15|302.95|300.15|302.67|299.87|0
1652140920000|2022-05-10 00:02:00|303.05|300.25|303.51|300.71|303.51|300.71|303.05|300.25|0
1652140930000|2022-05-10 00:02:10|303.8|301|303.89|301.09|303.89|301.09|303.61|300.81|0
1652140940000|2022-05-10 00:02:20|303.51|300.71|303.99|301.19|303.99|301.19|303.51|300.71|0
1652140950000|2022-05-10 00:02:30|303.7|300.9|303.61|300.81|303.7|300.9|303.61|300.81|0
1652140960000|2022-05-10 00:02:40|303.7|300.9|304.08|301.28|304.08|301.28|303.7|300.9|0
1652140970000|2022-05-10 00:02:50|304.18|301.38|304.27|301.47|304.65|301.85|304.18|301.38|0
1652140980000|2022-05-10 00:03:00|304.46|301.66|303.99|301.19|304.46|301.66|303.99|301.19|0
1652140990000|2022-05-10 00:03:10|304.08|301.28|303.89|301.09|304.08|301.28|303.7|300.9|0
1652141000000|2022-05-10 00:03:20|304.08|301.28|304.46|301.66|304.46|301.66|304.08|301.28|0
1652141010000|2022-05-10 00:03:30|304.83|302.03|304.93|302.13|304.93|302.13|304.83|302.03|0
1652141020000|2022-05-10 00:03:40|305.02|302.22|304.64|301.84|305.02|302.22|304.64|301.84|0
1652141030000|2022-05-10 00:03:50|304.27|301.47|304.46|301.66|304.46|301.66|304.08|301.28|0
1652141040000|2022-05-10 00:04:00|304.27|301.47|304.46|301.66|304.55|301.75|304.27|301.47|0
1652141050000|2022-05-10 00:04:10|304.36|301.56|305.02|302.22|305.02|302.22|304.36|301.56|0
1652141060000|2022-05-10 00:04:20|305.21|302.41|305.02|302.22|305.4|302.6|305.02|302.22|0
1652141070000|2022-05-10 00:04:30|304.83|302.03|305.02|302.22|305.02|302.22|304.64|301.84|0
1652141080000|2022-05-10 00:04:40|305.31|302.51|305.4|302.6|305.4|302.6|305.31|302.51|0
1652141090000|2022-05-10 00:04:50|305.21|302.41|305.21|302.41|305.21|302.41|305.02|302.22|0
1652141100000|2022-05-10 00:05:00|305.12|302.32|305.02|302.22|305.12|302.32|304.83|302.03|0
1652141110000|2022-05-10 00:05:10|305.12|302.32|305.21|302.41|305.21|302.41|305.12|302.32|0
1652141120000|2022-05-10 00:05:20|305.12|302.32|305.21|302.41|305.21|302.41|305.12|302.32|0
1652141130000|2022-05-10 00:05:30|305.02|302.22|305.4|302.6|305.4|302.6|305.02|302.22|0
1652141140000|2022-05-10 00:05:40|305.59|302.79|305.78|302.98|305.78|302.98|305.59|302.79|0
1652141150000|2022-05-10 00:05:50|305.87|303.07|306.15|303.35|306.53|303.73|305.87|303.07|0
1652141160000|2022-05-10 00:06:00|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652141170000|2022-05-10 00:06:10|306.06|303.26|305.97|303.17|306.15|303.35|305.97|303.17|0
1652141180000|2022-05-10 00:06:20|306.15|303.35|306.91|304.11|306.91|304.11|306.15|303.35|0
1652141190000|2022-05-10 00:06:30|306.72|303.92|306.63|303.83|306.72|303.92|306.53|303.73|0
1652141200000|2022-05-10 00:06:40|306.53|303.73|306.34|303.54|306.53|303.73|306.34|303.54|0
1652141210000|2022-05-10 00:06:50|306.25|303.45|305.59|302.79|306.25|303.45|305.59|302.79|0
1652141220000|2022-05-10 00:07:00|305.68|302.88|306.34|303.54|306.34|303.54|305.68|302.88|0
1652141230000|2022-05-10 00:07:10|306.53|303.73|306.82|304.02|306.82|304.02|306.53|303.73|0
1652141240000|2022-05-10 00:07:20|306.72|303.92|306.72|303.92|306.82|304.02|306.72|303.92|0
1652141250000|2022-05-10 00:07:30|306.91|304.11|306.53|303.73|307.1|304.3|306.53|303.73|0
1652141260000|2022-05-10 00:07:40|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1652141270000|2022-05-10 00:07:50|306.72|303.92|305.96|303.16|306.72|303.92|305.96|303.16|0
1652141280000|2022-05-10 00:08:00|305.68|302.88|305.68|302.88|305.96|303.16|305.68|302.88|0
1652141290000|2022-05-10 00:08:10|305.87|303.07|305.58|302.78|305.87|303.07|305.58|302.78|0
1652141300000|2022-05-10 00:08:20|305.49|302.69|305.4|302.6|305.49|302.69|305.4|302.6|0
1652141310000|2022-05-10 00:08:30|305.58|302.78|305.3|302.5|305.58|302.78|305.3|302.5|0
1652141320000|2022-05-10 00:08:40|305.4|302.6|305.58|302.78|305.58|302.78|305.4|302.6|0
1652141330000|2022-05-10 00:08:50|305.4|302.6|305.21|302.41|305.4|302.6|305.21|302.41|0
1652141340000|2022-05-10 00:09:00|305.58|302.78|305.77|302.97|305.96|303.16|305.58|302.78|0
1652141350000|2022-05-10 00:09:10|305.68|302.88|305.68|302.88|305.77|302.97|305.68|302.88|0
1652141360000|2022-05-10 00:09:20|305.58|302.78|305.3|302.5|305.58|302.78|305.02|302.22|0
1652141370000|2022-05-10 00:09:30|305.49|302.69|305.58|302.78|305.77|302.97|305.49|302.69|0
1652141380000|2022-05-10 00:09:40|305.77|302.97|306.72|303.92|306.72|303.92|305.77|302.97|0
1652141390000|2022-05-10 00:09:50|306.91|304.11|307.1|304.3|307.1|304.3|306.82|304.02|0
1652141400000|2022-05-10 00:10:00|306.72|303.92|307.1|304.3|307.1|304.3|306.72|303.92|0
1652141410000|2022-05-10 00:10:10|307.48|304.68|307.58|304.78|307.67|304.87|307.48|304.68|0
1652141420000|2022-05-10 00:10:20|307.86|305.06|308.62|305.82|308.62|305.82|307.48|304.68|0
1652141430000|2022-05-10 00:10:30|308.43|305.63|309.95|307.15|309.95|307.15|308.43|305.63|0
1652141440000|2022-05-10 00:10:40|310.14|307.34|310.43|307.63|310.43|307.63|309.76|306.96|0
1652141450000|2022-05-10 00:10:50|311.66|308.86|311.95|309.15|312.34|309.54|311.66|308.86|0
1652141460000|2022-05-10 00:11:00|311.85|309.05|312.04|309.24|312.04|309.24|311.85|309.05|0
1652141470000|2022-05-10 00:11:10|311.66|308.86|311.85|309.05|311.85|309.05|311.57|308.77|0
1652141480000|2022-05-10 00:11:20|312.04|309.24|311.66|308.86|312.14|309.34|311.66|308.86|0
1652141490000|2022-05-10 00:11:30|311.47|308.67|311.66|308.86|311.66|308.86|311.28|308.48|0
1652141500000|2022-05-10 00:11:40|311.76|308.96|311.47|308.67|311.76|308.96|311.47|308.67|0
1652141510000|2022-05-10 00:11:50|311.66|308.86|311.66|308.86|311.66|308.86|311.47|308.67|0
1652141520000|2022-05-10 00:12:00|312.04|309.24|312.53|309.73|312.62|309.82|312.04|309.24|0
1652141530000|2022-05-10 00:12:10|312.62|309.82|312.81|310.01|312.91|310.11|312.62|309.82|0
1652141540000|2022-05-10 00:12:20|312.52|309.72|312.23|309.43|312.52|309.72|312.23|309.43|0
1652141550000|2022-05-10 00:12:30|312.04|309.24|312.52|309.72|312.52|309.72|312.04|309.24|0
1652141560000|2022-05-10 00:12:40|312.23|309.43|311.85|309.05|312.23|309.43|311.85|309.05|0
1652141570000|2022-05-10 00:12:50|311.95|309.15|312.04|309.24|312.23|309.43|311.95|309.15|0
1652141580000|2022-05-10 00:13:00|312.32|308.96|312.13|308.77|312.32|308.96|312.13|308.77|0
1652141590000|2022-05-10 00:13:10|311.94|308.58|312.13|308.77|312.32|308.96|311.94|308.58|0
1652141600000|2022-05-10 00:13:20|312.23|308.87|312.32|308.96|312.7|309.34|312.23|308.87|0
1652141610000|2022-05-10 00:13:30|312.42|309.06|312.51|309.15|312.7|309.34|312.42|309.06|0
1652141620000|2022-05-10 00:13:40|312.32|308.96|311.75|308.39|312.32|308.96|311.75|308.39|0
1652141630000|2022-05-10 00:13:50|312.23|308.87|311.94|308.58|312.23|308.87|311.94|308.58|0
1652141640000|2022-05-10 00:14:00|311.75|308.39|312.23|308.87|312.32|308.96|311.75|308.39|0
1652141650000|2022-05-10 00:14:10|312.32|308.96|312.61|309.25|312.61|309.25|312.13|308.77|0
1652141660000|2022-05-10 00:14:20|312.89|309.53|312.89|309.53|312.89|309.53|312.89|309.53|0
1652141670000|2022-05-10 00:14:30|313.09|309.73|312.89|309.53|313.09|309.73|312.89|309.53|0
1652141680000|2022-05-10 00:14:40|313.47|310.11|313.28|309.92|313.47|310.11|313.09|309.73|0
1652141690000|2022-05-10 00:14:50|315.19|311.83|315.68|312.32|315.68|312.32|315.19|311.83|0
1652141700000|2022-05-10 00:15:00|315.77|312.41|317.88|314.52|317.88|314.52|315.77|312.41|0
1652141710000|2022-05-10 00:15:10|317.69|314.33|317.69|314.33|317.69|314.33|317.31|313.95|0
1652141720000|2022-05-10 00:15:20|317.88|314.52|318.66|315.3|318.66|315.3|317.88|314.52|0
1652141730000|2022-05-10 00:15:30|321.36|318|321.56|318.2|321.56|318.2|321.36|318|0
1652141740000|2022-05-10 00:15:40|321.94|318.58|321.94|318.58|321.94|318.58|321.56|318.2|0
1652141750000|2022-05-10 00:15:50|321.56|318.2|321.17|317.81|321.66|318.3|321.17|317.81|0
1652141760000|2022-05-10 00:16:00|322.14|318.78|326.42|323.06|326.42|323.06|322.14|318.78|0
1652141770000|2022-05-10 00:16:10|326.22|322.86|325.35|321.99|326.22|322.86|325.35|321.99|0
1652141780000|2022-05-10 00:16:20|324.86|321.5|326.61|323.25|326.61|323.25|324.86|321.5|0
1652141790000|2022-05-10 00:16:30|326.42|323.06|326.81|323.45|327|323.64|326.42|323.06|0
1652141800000|2022-05-10 00:16:40|329.54|326.18|328.83|325.47|329.54|326.18|327.39|324.03|0
1652141810000|2022-05-10 00:16:50|328.93|325.57|326.4|323.04|328.93|325.57|326.4|323.04|0
1652141820000|2022-05-10 00:17:00|326.98|323.62|326.59|323.23|326.98|323.62|326.11|322.75|0
1652141830000|2022-05-10 00:17:10|326.89|323.53|327.17|323.81|327.17|323.81|326.69|323.33|0
1652141840000|2022-05-10 00:17:20|325.82|322.46|326.79|323.43|326.79|323.43|325.82|322.46|0
1652141850000|2022-05-10 00:17:30|326.98|323.62|326.89|323.53|327.08|323.72|326.89|323.53|0
1652141860000|2022-05-10 00:17:40|326.79|323.43|327.56|324.2|327.56|324.2|326.11|322.75|0
1652141870000|2022-05-10 00:17:50|328.34|324.98|327.95|324.59|328.34|324.98|327.76|324.4|0
1652141880000|2022-05-10 00:18:00|328.53|325.17|328.05|324.69|328.53|325.17|328.05|324.69|0
1652141890000|2022-05-10 00:18:10|327.95|324.59|327.56|324.2|327.95|324.59|327.37|324.01|0
1652141900000|2022-05-10 00:18:20|327.76|324.4|327.56|324.2|328.15|324.79|327.56|324.2|0
1652141910000|2022-05-10 00:18:30|328.34|324.98|328.25|324.89|328.34|324.98|328.25|324.89|0
1652141920000|2022-05-10 00:18:40|328.14|324.78|327.17|323.81|328.14|324.78|327.17|323.81|0
1652141930000|2022-05-10 00:18:50|326.2|322.84|326.98|323.62|326.98|323.62|326.2|322.84|0
1652141940000|2022-05-10 00:19:00|327.27|323.91|327.76|324.4|327.76|324.4|327.17|323.81|0
1652141950000|2022-05-10 00:19:10|327.27|323.91|327.17|323.81|327.27|323.91|326.78|323.42|0
1652141960000|2022-05-10 00:19:20|327.37|324.01|326.98|323.62|327.56|324.2|326.88|323.52|0
1652141970000|2022-05-10 00:19:30|326.88|323.52|326.78|323.42|327.08|323.72|326.78|323.42|0
1652141980000|2022-05-10 00:19:40|326.98|323.62|327.37|324.01|327.37|324.01|326.98|323.62|0
1652141990000|2022-05-10 00:19:50|327.47|324.11|327.37|324.01|327.47|324.11|327.37|324.01|0
1652142000000|2022-05-10 00:20:00|326.88|323.52|329.12|325.76|329.12|325.76|326.88|323.52|0
1652142010000|2022-05-10 00:20:10|329.51|326.15|328.92|325.56|329.7|326.34|328.92|325.56|0
1652142020000|2022-05-10 00:20:20|329.12|325.76|328.73|325.37|329.12|325.76|328.73|325.37|0
1652142030000|2022-05-10 00:20:30|328.53|325.17|329.12|325.76|329.12|325.76|328.53|325.17|0
1652142040000|2022-05-10 00:20:40|329.02|325.66|329.31|325.95|329.31|325.95|329.02|325.66|0
1652142050000|2022-05-10 00:20:50|329.22|325.86|328.73|325.37|329.31|325.95|328.73|325.37|0
1652142060000|2022-05-10 00:21:00|328.44|325.08|328.14|324.78|328.73|325.37|328.14|324.78|0
1652142070000|2022-05-10 00:21:10|327.75|324.39|327.47|324.11|327.75|324.39|327.47|324.11|0
1652142080000|2022-05-10 00:21:20|326.88|323.52|327.47|324.11|327.56|324.2|326.88|323.52|0
1652142090000|2022-05-10 00:21:30|327.36|324|327.17|323.81|327.55|324.19|327.17|323.81|0
1652142100000|2022-05-10 00:21:40|326.97|323.61|326.2|322.84|326.97|323.61|326.2|322.84|0
1652142110000|2022-05-10 00:21:50|326.3|322.94|326.3|322.94|326.39|323.03|326.3|322.94|0
1652142120000|2022-05-10 00:22:00|325.81|322.45|326|322.64|326.2|322.84|325.81|322.45|0
1652142130000|2022-05-10 00:22:10|326.58|323.22|326.58|323.22|326.58|323.22|326.49|323.13|0
1652142140000|2022-05-10 00:22:20|326.69|323.33|326.39|323.03|326.97|323.61|326.39|323.03|0
1652142150000|2022-05-10 00:22:30|326.2|322.84|326.69|323.33|326.69|323.33|326.2|322.84|0
1652142160000|2022-05-10 00:22:40|326.78|323.42|326.69|323.33|326.78|323.42|326.39|323.03|0
1652142170000|2022-05-10 00:22:50|326.78|323.42|326.39|323.03|326.78|323.42|326.39|323.03|0
1652142180000|2022-05-10 00:23:00|326.78|323.42|327.75|324.39|327.94|324.58|326.78|323.42|0
1652142190000|2022-05-10 00:23:10|327.36|324|326.78|323.42|327.36|324|326.78|323.42|0
1652142200000|2022-05-10 00:23:20|327.07|323.71|327.16|323.8|327.16|323.8|326.97|323.61|0
1652142210000|2022-05-10 00:23:30|326.78|323.42|326.78|323.42|326.97|323.61|326.78|323.42|0
1652142220000|2022-05-10 00:23:40|326.97|323.61|326.78|323.42|326.97|323.61|326.78|323.42|0
1652142230000|2022-05-10 00:23:50|326.39|323.03|326|322.64|326.39|323.03|326|322.64|0
1652142240000|2022-05-10 00:24:00|325.91|322.55|326|322.64|326|322.64|325.81|322.45|0
1652142250000|2022-05-10 00:24:10|326.2|322.84|326|322.64|326.2|322.84|326|322.64|0
1652142260000|2022-05-10 00:24:20|326.53|322.89|326.34|322.7|326.53|322.89|326.34|322.7|0
1652142270000|2022-05-10 00:24:30|326.44|322.8|326.92|323.28|326.92|323.28|326.44|322.8|0
1652142280000|2022-05-10 00:24:40|326.72|323.08|326.34|322.7|326.72|323.08|326.34|322.7|0
1652142290000|2022-05-10 00:24:50|326.53|322.89|326.92|323.28|326.92|323.28|326.53|322.89|0
1652142300000|2022-05-10 00:25:00|327.11|323.47|326.92|323.28|327.5|323.86|326.92|323.28|0
1652142310000|2022-05-10 00:25:10|326.72|323.08|326.72|323.08|326.82|323.18|326.53|322.89|0
1652142320000|2022-05-10 00:25:20|326.34|322.7|326.92|323.28|326.92|323.28|326.34|322.7|0
1652142330000|2022-05-10 00:25:30|326.63|322.99|326.44|322.8|326.82|323.18|326.44|322.8|0
1652142340000|2022-05-10 00:25:40|326.53|322.89|326.44|322.8|326.53|322.89|326.33|322.69|0
1652142350000|2022-05-10 00:25:50|326.24|322.6|326.14|322.5|326.24|322.6|325.95|322.31|0
1652142360000|2022-05-10 00:26:00|326.33|322.69|326.24|322.6|326.53|322.89|326.24|322.6|0
1652142370000|2022-05-10 00:26:10|326.14|322.5|325.95|322.31|326.14|322.5|325.95|322.31|0
1652142380000|2022-05-10 00:26:20|325.75|322.11|326.53|322.89|326.53|322.89|325.75|322.11|0
1652142390000|2022-05-10 00:26:30|326.63|322.99|326.72|323.08|326.72|323.08|326.43|322.79|0
1652142400000|2022-05-10 00:26:40|326.33|322.69|326.14|322.5|326.33|322.69|325.95|322.31|0
1652142410000|2022-05-10 00:26:50|326.33|322.69|326.72|323.08|326.72|323.08|325.56|321.92|0
1652142420000|2022-05-10 00:27:00|326.53|322.89|326.53|322.89|326.53|322.89|326.53|322.89|0
1652142430000|2022-05-10 00:27:10|326.33|322.69|325.95|322.31|326.33|322.69|325.75|322.11|0
1652142440000|2022-05-10 00:27:20|325.56|321.92|324.98|321.34|325.56|321.92|324.98|321.34|0
1652142450000|2022-05-10 00:27:30|326.33|322.69|326.33|322.69|326.33|322.69|325.95|322.31|0
1652142460000|2022-05-10 00:27:40|326.14|322.5|325.56|321.92|326.14|322.5|325.56|321.92|0
1652142470000|2022-05-10 00:27:50|324.98|321.34|324.59|320.95|325.08|321.44|324.59|320.95|0
1652142480000|2022-05-10 00:28:00|324.79|321.15|324.89|321.25|324.89|321.25|324.7|321.06|0
1652142490000|2022-05-10 00:28:10|325.08|321.44|325.75|322.11|325.75|322.11|325.08|321.44|0
1652142500000|2022-05-10 00:28:20|325.85|322.21|325.95|322.31|325.95|322.31|325.75|322.11|0
1652142510000|2022-05-10 00:28:30|326.14|322.5|325.56|321.92|326.14|322.5|325.56|321.92|0
1652142520000|2022-05-10 00:28:40|325.75|322.11|325.75|322.11|325.75|322.11|325.27|321.63|0
1652142530000|2022-05-10 00:28:50|326.05|322.41|326.33|322.69|326.33|322.69|326.05|322.41|0
1652142540000|2022-05-10 00:29:00|326.53|322.89|327.3|323.66|327.3|323.66|326.53|322.89|0
1652142550000|2022-05-10 00:29:10|327.69|324.05|327.79|324.15|328.07|324.43|327.49|323.85|0
1652142560000|2022-05-10 00:29:20|327.88|324.24|327.49|323.85|327.88|324.24|327.49|323.85|0
1652142570000|2022-05-10 00:29:30|326.91|323.27|326.52|322.88|326.91|323.27|326.52|322.88|0
1652142580000|2022-05-10 00:29:40|326.72|323.08|326.72|323.08|326.72|323.08|326.62|322.98|0
1652142590000|2022-05-10 00:29:50|326.91|323.27|326.52|322.88|326.91|323.27|326.43|322.79|0
1652142600000|2022-05-10 00:30:00|325.85|322.21|325.75|322.11|326.33|322.69|325.75|322.11|0
1652142610000|2022-05-10 00:30:10|325.66|322.02|325.27|321.63|325.66|322.02|324.79|321.15|0
1652142620000|2022-05-10 00:30:20|325.17|321.53|325.17|321.53|325.27|321.63|324.98|321.34|0
1652142630000|2022-05-10 00:30:30|325.08|321.44|325.36|321.72|325.36|321.72|325.08|321.44|0
1652142640000|2022-05-10 00:30:40|325.85|322.21|325.94|322.3|325.94|322.3|325.36|321.72|0
1652142650000|2022-05-10 00:30:50|325.85|322.21|325.56|321.92|325.85|322.21|325.56|321.92|0
1652142660000|2022-05-10 00:31:00|325.17|321.53|325.94|322.3|325.94|322.3|325.17|321.53|0
1652142670000|2022-05-10 00:31:10|326.04|322.4|326.52|322.88|326.52|322.88|326.04|322.4|0
1652142680000|2022-05-10 00:31:20|325.56|321.92|325.75|322.11|325.85|322.21|325.56|321.92|0
1652142690000|2022-05-10 00:31:30|325.36|321.72|324.98|321.34|325.36|321.72|324.98|321.34|0
1652142700000|2022-05-10 00:31:40|325.17|321.53|324.4|320.76|325.17|321.53|324.4|320.76|0
1652142710000|2022-05-10 00:31:50|323.63|319.99|322.86|319.22|324.01|320.37|322.86|319.22|0
1652142720000|2022-05-10 00:32:00|323.34|319.7|323.82|320.18|323.82|320.18|323.34|319.7|0
1652142730000|2022-05-10 00:32:10|324.5|320.86|324.59|320.95|324.59|320.95|324.4|320.76|0
1652142740000|2022-05-10 00:32:20|324.5|320.86|325.17|321.53|325.36|321.72|324.5|320.86|0
1652142750000|2022-05-10 00:32:30|324.98|321.34|323.92|320.28|325.17|321.53|323.92|320.28|0
1652142760000|2022-05-10 00:32:40|324.5|320.86|323.63|319.99|324.5|320.86|323.63|319.99|0
1652142770000|2022-05-10 00:32:50|323.43|319.79|323.43|319.79|323.43|319.79|323.24|319.6|0
1652142780000|2022-05-10 00:33:00|323.53|319.89|324.2|320.56|324.2|320.56|323.34|319.7|0
1652142790000|2022-05-10 00:33:10|324.4|320.76|324.3|320.66|324.4|320.76|324.3|320.66|0
1652142800000|2022-05-10 00:33:20|324.2|320.56|324.59|320.95|324.59|320.95|324.2|320.56|0
1652142810000|2022-05-10 00:33:30|324.4|320.76|324.59|320.95|324.78|321.14|324.4|320.76|0
1652142820000|2022-05-10 00:33:40|324.4|320.76|324.2|320.56|324.5|320.86|324.2|320.56|0
1652142830000|2022-05-10 00:33:50|324.01|320.37|323.92|320.28|324.01|320.37|323.82|320.18|0
1652142840000|2022-05-10 00:34:00|323.63|319.99|323.43|319.79|323.63|319.99|323.24|319.6|0
1652142850000|2022-05-10 00:34:10|323.63|319.99|323.15|319.51|323.63|319.99|323.15|319.51|0
1652142860000|2022-05-10 00:34:20|322.66|319.02|322.76|319.12|322.86|319.22|322.57|318.93|0
1652142870000|2022-05-10 00:34:30|323.43|319.79|323.34|319.7|323.43|319.79|323.24|319.6|0
1652142880000|2022-05-10 00:34:40|323.73|320.09|323.53|319.89|323.73|320.09|323.53|319.89|0
1652142890000|2022-05-10 00:34:50|323.24|319.6|322.96|319.32|323.24|319.6|322.86|319.22|0
1652142900000|2022-05-10 00:35:00|322.66|319.02|323.15|319.51|323.15|319.51|322.57|318.93|0
1652142910000|2022-05-10 00:35:10|322.76|319.12|322.47|318.83|323.15|319.51|322.47|318.83|0
1652142920000|2022-05-10 00:35:20|323.53|319.89|323.53|319.89|323.53|319.89|323.43|319.79|0
1652142930000|2022-05-10 00:35:30|323.82|320.18|324.01|320.37|324.01|320.37|323.53|319.89|0
1652142940000|2022-05-10 00:35:40|323.53|319.89|323.24|319.6|323.53|319.89|323.15|319.51|0
1652142950000|2022-05-10 00:35:50|323.05|319.41|322.85|319.21|323.05|319.41|322.47|318.83|0
1652142960000|2022-05-10 00:36:00|322.66|319.02|322.66|319.02|322.76|319.12|322.66|319.02|0
1652142970000|2022-05-10 00:36:10|322.85|319.21|321.7|318.06|322.85|319.21|321.51|317.87|0
1652142980000|2022-05-10 00:36:20|321.89|318.25|321.51|317.87|321.89|318.25|321.51|317.87|0
1652142990000|2022-05-10 00:36:30|321.12|317.48|321.61|317.97|322.08|318.44|321.12|317.48|0
1652143000000|2022-05-10 00:36:40|321.32|317.68|321.51|317.87|321.51|317.87|321.32|317.68|0
1652143010000|2022-05-10 00:36:50|321.61|317.97|322.18|318.54|322.18|318.54|321.61|317.97|0
1652143020000|2022-05-10 00:37:00|321.8|318.16|321.89|318.25|321.89|318.25|321.61|317.97|0
1652143030000|2022-05-10 00:37:10|322.08|318.44|322.66|319.02|322.66|319.02|322.08|318.44|0
1652143040000|2022-05-10 00:37:20|322.85|319.21|322.85|319.21|322.85|319.21|322.76|319.12|0
1652143050000|2022-05-10 00:37:30|322.47|318.83|322.76|319.12|322.76|319.12|322.47|318.83|0
1652143060000|2022-05-10 00:37:40|322.85|319.21|323.04|319.4|323.04|319.4|322.85|319.21|0
1652143070000|2022-05-10 00:37:50|323.24|319.6|323.24|319.6|323.24|319.6|323.04|319.4|0
1652143080000|2022-05-10 00:38:00|323.04|319.4|322.85|319.21|323.04|319.4|322.85|319.21|0
1652143090000|2022-05-10 00:38:10|323.04|319.4|322.85|319.21|323.24|319.6|322.85|319.21|0
1652143100000|2022-05-10 00:38:20|323.53|319.89|324.2|320.56|324.2|320.56|323.53|319.89|0
1652143110000|2022-05-10 00:38:30|324.39|320.75|324.49|320.85|324.49|320.85|324.39|320.75|0
1652143120000|2022-05-10 00:38:40|324.58|320.94|324.39|320.75|324.78|321.14|324.39|320.75|0
1652143130000|2022-05-10 00:38:50|324.2|320.56|323.81|320.17|324.39|320.75|323.81|320.17|0
1652143140000|2022-05-10 00:39:00|323.62|319.98|323.43|319.79|323.81|320.17|323.43|319.79|0
1652143150000|2022-05-10 00:39:10|324.58|320.94|324.49|320.85|324.78|321.14|324.49|320.85|0
1652143160000|2022-05-10 00:39:20|324.3|320.66|324.3|320.66|324.39|320.75|324.2|320.56|0
1652143170000|2022-05-10 00:39:30|324.39|320.75|324.58|320.94|324.58|320.94|324.39|320.75|0
1652143180000|2022-05-10 00:39:40|324.97|321.33|324.78|321.14|324.97|321.33|324.78|321.14|0
1652143190000|2022-05-10 00:39:50|325.16|321.52|324.97|321.33|325.16|321.52|324.97|321.33|0
1652143200000|2022-05-10 00:40:00|324.78|321.14|324.78|321.14|324.97|321.33|324.78|321.14|0
1652143210000|2022-05-10 00:40:10|324.68|321.04|324.58|320.94|324.68|321.04|324.58|320.94|0
1652143220000|2022-05-10 00:40:20|324.78|321.14|324.3|320.66|324.78|321.14|324.3|320.66|0
1652143230000|2022-05-10 00:40:30|324|320.36|324.68|321.04|324.68|321.04|324|320.36|0
1652143240000|2022-05-10 00:40:40|324.97|321.33|324.58|320.94|324.97|321.33|324.58|320.94|0
1652143250000|2022-05-10 00:40:50|324.39|320.75|324.58|320.94|324.58|320.94|324.39|320.75|0
1652143260000|2022-05-10 00:41:00|324.39|320.75|324|320.36|324.39|320.75|324|320.36|0
1652143270000|2022-05-10 00:41:10|324.58|320.94|325.74|322.1|325.74|322.1|324.58|320.94|0
1652143280000|2022-05-10 00:41:20|325.84|322.2|326.13|322.49|326.13|322.49|325.74|322.1|0
1652143290000|2022-05-10 00:41:30|326.32|322.68|326.61|322.97|326.71|323.07|326.32|322.68|0
1652143300000|2022-05-10 00:41:40|326.71|323.07|327.09|323.45|327.29|323.65|326.71|323.07|0
1652143310000|2022-05-10 00:41:50|326.9|323.26|326.51|322.87|326.9|323.26|326.32|322.68|0
1652143320000|2022-05-10 00:42:00|326.81|323.17|327.29|323.65|327.29|323.65|326.81|323.17|0
1652143330000|2022-05-10 00:42:10|327.48|323.84|327.29|323.65|327.48|323.84|327.29|323.65|0
1652143340000|2022-05-10 00:42:20|327.48|323.84|326.9|323.26|327.48|323.84|326.9|323.26|0
1652143350000|2022-05-10 00:42:30|326.51|322.87|326.61|322.97|326.71|323.07|326.51|322.87|0
1652143360000|2022-05-10 00:42:40|325.93|322.29|325.93|322.29|325.93|322.29|325.74|322.1|0
1652143370000|2022-05-10 00:42:50|326.03|322.39|325.84|322.2|326.03|322.39|325.74|322.1|0
1652143380000|2022-05-10 00:43:00|325.55|321.91|325.55|321.91|325.55|321.91|325.45|321.81|0
1652143390000|2022-05-10 00:43:10|325.35|321.71|325.16|321.52|325.35|321.71|325.16|321.52|0
1652143400000|2022-05-10 00:43:20|324.58|320.94|324.58|320.94|324.58|320.94|324.39|320.75|0
1652143410000|2022-05-10 00:43:30|324.39|320.75|324.49|320.85|324.49|320.85|324.39|320.75|0
1652143420000|2022-05-10 00:43:40|324.39|320.75|323.42|319.78|324.39|320.75|323.42|319.78|0
1652143430000|2022-05-10 00:43:50|323.23|319.59|323.62|319.98|323.62|319.98|323.23|319.59|0
1652143440000|2022-05-10 00:44:00|323.72|320.08|324|320.36|324|320.36|323.62|319.98|0
1652143450000|2022-05-10 00:44:10|324.19|320.55|323.81|320.17|324.19|320.55|323.81|320.17|0
1652143460000|2022-05-10 00:44:20|323.23|319.59|323.04|319.4|323.23|319.59|322.85|319.21|0
1652143470000|2022-05-10 00:44:30|322.95|319.31|323.42|319.78|323.62|319.98|322.95|319.31|0
1652143480000|2022-05-10 00:44:40|322.85|319.21|322.27|318.63|323.04|319.4|322.27|318.63|0
1652143490000|2022-05-10 00:44:50|322.37|318.73|321.79|318.15|322.37|318.73|321.6|317.96|0
1652143500000|2022-05-10 00:45:00|321.88|318.24|322.27|318.63|322.27|318.63|321.69|318.05|0
1652143510000|2022-05-10 00:45:10|322.75|319.11|322.46|318.82|322.75|319.11|322.46|318.82|0
1652143520000|2022-05-10 00:45:20|321.31|317.67|322.18|318.54|322.27|318.63|321.31|317.67|0
1652143530000|2022-05-10 00:45:30|322.27|318.63|321.69|318.05|322.27|318.63|321.69|318.05|0
1652143540000|2022-05-10 00:45:40|321.88|318.24|321.88|318.24|321.88|318.24|321.88|318.24|0
1652143550000|2022-05-10 00:45:50|322.08|318.44|321.5|317.86|322.18|318.54|321.5|317.86|0
1652143560000|2022-05-10 00:46:00|321.88|318.24|321.88|318.24|321.88|318.24|321.5|317.86|0
1652143570000|2022-05-10 00:46:10|321.98|318.34|321.88|318.24|322.18|318.54|321.88|318.24|0
1652143580000|2022-05-10 00:46:20|322.08|318.44|322.65|319.01|322.65|319.01|322.08|318.44|0
1652143590000|2022-05-10 00:46:30|322.56|318.92|323.23|319.59|323.23|319.59|322.46|318.82|0
1652143600000|2022-05-10 00:46:40|323.42|319.78|323.33|319.69|323.42|319.78|323.33|319.69|0
1652143610000|2022-05-10 00:46:50|323.42|319.78|323.04|319.4|323.42|319.78|323.04|319.4|0
1652143620000|2022-05-10 00:47:00|322.84|319.2|323.23|319.59|323.23|319.59|322.84|319.2|0
1652143630000|2022-05-10 00:47:10|323.42|319.78|323.52|319.88|323.52|319.88|323.23|319.59|0
1652143640000|2022-05-10 00:47:20|323.61|319.97|323.71|320.07|323.91|320.27|323.61|319.97|0
1652143650000|2022-05-10 00:47:30|323.61|319.97|323.71|320.07|323.71|320.07|323.61|319.97|0
1652143660000|2022-05-10 00:47:40|323.42|319.78|324|320.36|324|320.36|323.42|319.78|0
1652143670000|2022-05-10 00:47:50|323.81|320.17|323.71|320.07|323.81|320.17|323.71|320.07|0
1652143680000|2022-05-10 00:48:00|323.42|319.78|323.61|319.97|323.61|319.97|323.23|319.59|0
1652143690000|2022-05-10 00:48:10|323.71|320.07|324.38|320.74|324.48|320.84|323.71|320.07|0
1652143700000|2022-05-10 00:48:20|324.19|320.55|324|320.36|324.19|320.55|324|320.36|0
1652143710000|2022-05-10 00:48:30|324.48|320.84|325.06|321.42|325.06|321.42|324.38|320.74|0
1652143720000|2022-05-10 00:48:40|325.15|321.51|324.96|321.32|325.15|321.51|324.96|321.32|0
1652143730000|2022-05-10 00:48:50|325.15|321.51|325.35|321.71|325.35|321.71|325.15|321.51|0
1652143740000|2022-05-10 00:49:00|325.54|321.9|325.54|321.9|325.54|321.9|325.45|321.81|0
1652143750000|2022-05-10 00:49:10|325.35|321.71|325.25|321.61|325.35|321.71|325.15|321.51|0
1652143760000|2022-05-10 00:49:20|325.35|321.71|325.15|321.51|325.35|321.71|325.15|321.51|0
1652143770000|2022-05-10 00:49:30|325.35|321.71|325.73|322.09|325.73|322.09|325.35|321.71|0
1652143780000|2022-05-10 00:49:40|325.45|321.81|325.73|322.09|325.73|322.09|325.45|321.81|0
1652143790000|2022-05-10 00:49:50|325.64|322|325.73|322.09|325.73|322.09|325.64|322|0
1652143800000|2022-05-10 00:50:00|325.54|321.9|325.93|322.29|326.03|322.39|325.54|321.9|0
1652143810000|2022-05-10 00:50:10|325.73|322.09|324.38|320.74|325.73|322.09|324.38|320.74|0
1652143820000|2022-05-10 00:50:20|324|320.36|324.19|320.55|324.19|320.55|324|320.36|0
1652143830000|2022-05-10 00:50:30|324.38|320.74|324.29|320.65|324.38|320.74|324|320.36|0
1652143840000|2022-05-10 00:50:40|324.19|320.55|324|320.36|324.19|320.55|324|320.36|0
1652143850000|2022-05-10 00:50:50|323.8|320.16|324|320.36|324|320.36|323.8|320.16|0
1652143860000|2022-05-10 00:51:00|324.1|320.46|323.61|319.97|324.19|320.55|323.61|319.97|0
1652143870000|2022-05-10 00:51:10|323.71|320.07|324.48|320.84|324.48|320.84|323.71|320.07|0
1652143880000|2022-05-10 00:51:20|324.57|320.93|324.48|320.84|324.57|320.93|324.38|320.74|0
1652143890000|2022-05-10 00:51:30|324.57|320.93|325.15|321.51|325.34|321.7|324.57|320.93|0
1652143900000|2022-05-10 00:51:40|325.64|322|326.12|322.48|326.12|322.48|325.54|321.9|0
1652143910000|2022-05-10 00:51:50|326.31|322.67|326.31|322.67|326.5|322.86|326.31|322.67|0
1652143920000|2022-05-10 00:52:00|326.12|322.48|326.12|322.48|326.22|322.58|326.12|322.48|0
1652143930000|2022-05-10 00:52:10|325.54|321.9|325.64|322|325.64|322|325.15|321.51|0
1652143940000|2022-05-10 00:52:20|325.92|322.28|325.73|322.09|325.92|322.28|325.73|322.09|0
1652143950000|2022-05-10 00:52:30|325.64|322|325.92|322.28|325.92|322.28|325.64|322|0
1652143960000|2022-05-10 00:52:40|326.22|322.58|326.6|322.96|326.6|322.96|326.22|322.58|0
1652143970000|2022-05-10 00:52:50|326.5|322.86|326.5|322.86|326.5|322.86|326.5|322.86|0
1652143980000|2022-05-10 00:53:00|326.31|322.67|326.5|322.86|326.5|322.86|326.31|322.67|0
1652143990000|2022-05-10 00:53:10|326.7|323.06|326.89|323.25|326.89|323.25|326.7|323.06|0
1652144000000|2022-05-10 00:53:20|326.5|322.86|326.5|322.86|326.7|323.06|326.5|322.86|0
1652144010000|2022-05-10 00:53:30|326.12|322.48|325.73|322.09|326.12|322.48|325.73|322.09|0
1652144020000|2022-05-10 00:53:40|325.92|322.28|325.83|322.19|325.92|322.28|325.73|322.09|0
1652144030000|2022-05-10 00:53:50|325.44|321.8|325.15|321.51|325.44|321.8|324.96|321.32|0
1652144040000|2022-05-10 00:54:00|325.34|321.7|324.76|321.12|325.34|321.7|324.76|321.12|0
1652144050000|2022-05-10 00:54:10|324.57|320.93|325.15|321.51|325.15|321.51|324.57|320.93|0
1652144060000|2022-05-10 00:54:20|324.96|321.32|324.76|321.12|324.96|321.32|324.57|320.93|0
1652144070000|2022-05-10 00:54:30|324.18|320.54|323.99|320.35|324.18|320.54|323.99|320.35|0
1652144080000|2022-05-10 00:54:40|323.9|320.26|323.99|320.35|323.99|320.35|323.9|320.26|0
1652144090000|2022-05-10 00:54:50|323.8|320.16|324.18|320.54|324.18|320.54|323.8|320.16|0
1652144100000|2022-05-10 00:55:00|324.38|320.74|324.57|320.93|324.57|320.93|324.28|320.64|0
1652144110000|2022-05-10 00:55:10|324.48|320.84|323.99|320.35|324.48|320.84|323.71|320.07|0
1652144120000|2022-05-10 00:55:20|324.09|320.45|322.64|319|324.09|320.45|322.64|319|0
1652144130000|2022-05-10 00:55:30|322.74|319.1|323.13|319.49|323.13|319.49|322.36|318.72|0
1652144140000|2022-05-10 00:55:40|323.41|319.77|322.26|318.62|323.61|319.97|322.26|318.62|0
1652144150000|2022-05-10 00:55:50|322.74|319.1|322.26|318.62|322.84|319.2|322.26|318.62|0
1652144160000|2022-05-10 00:56:00|322.55|318.91|323.32|319.68|323.32|319.68|322.55|318.91|0
1652144170000|2022-05-10 00:56:10|323.22|319.58|322.64|319|323.22|319.58|322.64|319|0
1652144180000|2022-05-10 00:56:20|322.74|319.1|322.64|319|322.74|319.1|322.64|319|0
1652144190000|2022-05-10 00:56:30|322.74|319.1|323.6|319.96|323.6|319.96|322.74|319.1|0
1652144200000|2022-05-10 00:56:40|323.7|320.06|324.18|320.54|324.18|320.54|323.7|320.06|0
1652144210000|2022-05-10 00:56:50|324.38|320.74|324.37|320.73|324.38|320.74|324.37|320.73|0
1652144220000|2022-05-10 00:57:00|324.18|320.54|324.76|321.12|324.76|321.12|324.18|320.54|0
1652144230000|2022-05-10 00:57:10|324.57|320.93|324.37|320.73|324.67|321.03|324.37|320.73|0
1652144240000|2022-05-10 00:57:20|324.18|320.54|324.37|320.73|324.37|320.73|324.09|320.45|0
1652144250000|2022-05-10 00:57:30|324.18|320.54|324.37|320.73|324.37|320.73|324.18|320.54|0
1652144260000|2022-05-10 00:57:40|323.99|320.35|324.18|320.54|324.18|320.54|323.99|320.35|0
1652144270000|2022-05-10 00:57:50|323.99|320.35|324.37|320.73|324.37|320.73|323.99|320.35|0
1652144280000|2022-05-10 00:58:00|324.28|320.64|324.37|320.73|324.57|320.93|324.28|320.64|0
1652144290000|2022-05-10 00:58:10|323.51|319.87|323.6|319.96|323.7|320.06|323.51|319.87|0
1652144300000|2022-05-10 00:58:20|323.99|320.35|323.99|320.35|323.99|320.35|323.99|320.35|0
1652144310000|2022-05-10 00:58:30|324.09|320.45|324.57|320.93|324.67|321.03|323.99|320.35|0
1652144320000|2022-05-10 00:58:40|324.47|320.83|324.09|320.45|324.47|320.83|323.99|320.35|0
1652144330000|2022-05-10 00:58:50|324.18|320.54|323.9|320.26|324.18|320.54|323.9|320.26|0
1652144340000|2022-05-10 00:59:00|323.99|320.35|324.47|320.83|324.47|320.83|323.99|320.35|0
1652144350000|2022-05-10 00:59:10|324.28|320.64|324.37|320.73|324.37|320.73|324.09|320.45|0
1652144360000|2022-05-10 00:59:20|324.28|320.64|324.28|320.64|324.37|320.73|324.28|320.64|0
1652144370000|2022-05-10 00:59:30|324.57|320.93|324.18|320.54|324.57|320.93|324.18|320.54|0
1652144380000|2022-05-10 00:59:40|323.99|320.35|323.99|320.35|323.99|320.35|323.79|320.15|0
1652144390000|2022-05-10 00:59:50|323.12|319.48|323.22|319.58|323.22|319.58|323.02|319.38|0
1652144400000|2022-05-10 01:00:00|322.55|318.91|322.74|319.1|322.74|319.1|322.16|318.52|0
1652144410000|2022-05-10 01:00:10|322.83|319.19|322.74|319.1|323.22|319.58|322.74|319.1|0
1652144420000|2022-05-10 01:00:20|322.83|319.19|323.51|319.87|323.51|319.87|322.83|319.19|0
1652144430000|2022-05-10 01:00:30|323.41|319.77|323.22|319.58|323.41|319.77|323.22|319.58|0
1652144440000|2022-05-10 01:00:40|323.6|319.96|323.79|320.15|323.79|320.15|323.41|319.77|0
1652144450000|2022-05-10 01:00:50|323.99|320.35|324.56|320.92|324.56|320.92|323.99|320.35|0
1652144460000|2022-05-10 01:01:00|324.18|320.54|324.95|321.31|324.95|321.31|324.18|320.54|0
1652144470000|2022-05-10 01:01:10|325.05|321.41|325.14|321.5|325.34|321.7|325.05|321.41|0
1652144480000|2022-05-10 01:01:20|324.37|320.73|324.76|321.12|324.76|321.12|324.37|320.73|0
1652144490000|2022-05-10 01:01:30|323.89|320.25|325.05|321.41|325.05|321.41|323.89|320.25|0
1652144500000|2022-05-10 01:01:40|325.14|321.5|324.95|321.31|325.14|321.5|324.95|321.31|0
1652144510000|2022-05-10 01:01:50|325.14|321.5|324.56|320.92|325.14|321.5|324.56|320.92|0
1652144520000|2022-05-10 01:02:00|324.76|321.12|324.95|321.31|324.95|321.31|324.56|320.92|0
1652144530000|2022-05-10 01:02:10|325.44|321.8|326.11|322.47|326.11|322.47|325.44|321.8|0
1652144540000|2022-05-10 01:02:20|325.44|321.8|325.33|321.69|325.53|321.89|325.33|321.69|0
1652144550000|2022-05-10 01:02:30|325.43|321.79|325.53|321.89|325.53|321.89|325.43|321.79|0
1652144560000|2022-05-10 01:02:40|325.33|321.69|325.14|321.5|325.53|321.89|325.14|321.5|0
1652144570000|2022-05-10 01:02:50|324.76|321.12|325.53|321.89|325.53|321.89|324.76|321.12|0
1652144580000|2022-05-10 01:03:00|325.72|322.08|325.82|322.18|325.82|322.18|325.72|322.08|0
1652144590000|2022-05-10 01:03:10|325.72|322.08|325.53|321.89|325.72|322.08|325.53|321.89|0
1652144600000|2022-05-10 01:03:20|325.33|321.69|324.75|321.11|325.33|321.69|324.66|321.02|0
1652144610000|2022-05-10 01:03:30|324.56|320.92|323.6|319.96|324.56|320.92|323.6|319.96|0
1652144620000|2022-05-10 01:03:40|323.79|320.15|324.37|320.73|324.37|320.73|323.79|320.15|0
1652144630000|2022-05-10 01:03:50|324.56|320.92|324.75|321.11|324.75|321.11|324.37|320.73|0
1652144640000|2022-05-10 01:04:00|324.95|321.31|325.05|321.41|325.05|321.41|324.75|321.11|0
1652144650000|2022-05-10 01:04:10|324.95|321.31|325.05|321.41|325.05|321.41|324.95|321.31|0
1652144660000|2022-05-10 01:04:20|324.75|321.11|325.14|321.5|325.14|321.5|324.75|321.11|0
1652144670000|2022-05-10 01:04:30|325.53|321.89|323.7|320.06|325.53|321.89|323.7|320.06|0
1652144680000|2022-05-10 01:04:40|323.79|320.15|323.98|320.34|324.08|320.44|323.7|320.06|0
1652144690000|2022-05-10 01:04:50|324.17|320.53|324.47|320.83|324.47|320.83|324.08|320.44|0
1652144700000|2022-05-10 01:05:00|324.17|320.53|324.37|320.73|324.47|320.83|324.17|320.53|0
1652144710000|2022-05-10 01:05:10|324.27|320.63|323.6|319.96|324.37|320.73|323.6|319.96|0
1652144720000|2022-05-10 01:05:20|323.02|319.38|322.63|318.99|323.02|319.38|322.63|318.99|0
1652144730000|2022-05-10 01:05:30|322.06|318.42|321.87|318.23|322.16|318.52|321.87|318.23|0
1652144740000|2022-05-10 01:05:40|321.77|318.13|321.77|318.13|321.77|318.13|321.67|318.03|0
1652144750000|2022-05-10 01:05:50|321.86|318.22|320.91|317.27|321.86|318.22|320.91|317.27|0
1652144760000|2022-05-10 01:06:00|321.48|317.84|321.1|317.46|321.48|317.84|321.1|317.46|0
1652144770000|2022-05-10 01:06:10|321.39|317.75|321.58|317.94|321.58|317.94|321.29|317.65|0
1652144780000|2022-05-10 01:06:20|321.48|317.84|321.39|317.75|321.48|317.84|321.29|317.65|0
1652144790000|2022-05-10 01:06:30|320.71|317.07|319.95|316.31|320.71|317.07|319.95|316.31|0
1652144800000|2022-05-10 01:06:40|318.8|315.16|318.22|314.58|318.99|315.35|318.22|314.58|0
1652144810000|2022-05-10 01:06:50|317.37|313.73|317.84|314.2|317.84|314.2|317.27|313.63|0
1652144820000|2022-05-10 01:07:00|317.65|314.01|317.56|313.92|318.03|314.39|317.56|313.92|0
1652144830000|2022-05-10 01:07:10|317.65|314.01|317.46|313.82|317.65|314.01|317.27|313.63|0
1652144840000|2022-05-10 01:07:20|317.27|313.63|316.99|313.35|317.27|313.63|316.99|313.35|0
1652144850000|2022-05-10 01:07:30|316.89|313.25|317.08|313.44|317.08|313.44|316.7|313.06|0
1652144860000|2022-05-10 01:07:40|317.27|313.63|317.37|313.73|317.37|313.73|317.08|313.44|0
1652144870000|2022-05-10 01:07:50|317.46|313.82|317.27|313.63|317.65|314.01|317.27|313.63|0
1652144880000|2022-05-10 01:08:00|317.08|313.44|317.46|313.82|317.56|313.92|317.08|313.44|0
1652144890000|2022-05-10 01:08:10|317.37|313.73|317.46|313.82|317.46|313.82|317.37|313.73|0
1652144900000|2022-05-10 01:08:20|317.27|313.63|316.12|312.48|317.27|313.63|316.12|312.48|0
1652144910000|2022-05-10 01:08:30|315.93|312.29|316.22|312.58|316.32|312.68|315.93|312.29|0
1652144920000|2022-05-10 01:08:40|316.12|312.48|316.51|312.87|316.51|312.87|316.12|312.48|0
1652144930000|2022-05-10 01:08:50|316.32|312.68|316.51|312.87|316.51|312.87|316.22|312.58|0
1652144940000|2022-05-10 01:09:00|316.7|313.06|317.08|313.44|317.08|313.44|316.7|313.06|0
1652144950000|2022-05-10 01:09:10|316.89|313.25|316.6|312.96|316.89|313.25|316.6|312.96|0
1652144960000|2022-05-10 01:09:20|316.31|312.67|315.93|312.29|316.31|312.67|315.93|312.29|0
1652144970000|2022-05-10 01:09:30|316.12|312.48|316.5|312.86|316.5|312.86|316.12|312.48|0
1652144980000|2022-05-10 01:09:40|316.22|312.58|315.55|311.91|316.22|312.58|315.36|311.72|0
1652144990000|2022-05-10 01:09:50|315.36|311.72|315.46|311.82|315.65|312.01|315.36|311.72|0
1652145000000|2022-05-10 01:10:00|315.55|311.91|315.17|311.53|315.55|311.91|314.98|311.34|0
1652145010000|2022-05-10 01:10:10|315.08|311.44|314.41|310.77|315.08|311.44|314.41|310.77|0
1652145020000|2022-05-10 01:10:20|314.22|310.58|313.84|310.2|314.22|310.58|313.84|310.2|0
1652145030000|2022-05-10 01:10:30|314.41|310.77|316.12|312.48|316.31|312.67|314.41|310.77|0
1652145040000|2022-05-10 01:10:40|315.74|312.1|315.93|312.29|315.93|312.29|315.36|311.72|0
1652145050000|2022-05-10 01:10:50|315.55|311.91|315.93|312.29|315.93|312.29|315.55|311.91|0
1652145060000|2022-05-10 01:11:00|316.12|312.48|317.17|313.53|317.27|313.63|316.12|312.48|0
1652145070000|2022-05-10 01:11:10|317.27|313.63|316.69|313.05|317.27|313.63|316.69|313.05|0
1652145080000|2022-05-10 01:11:20|316.88|313.24|316.69|313.05|316.88|313.24|316.69|313.05|0
1652145090000|2022-05-10 01:11:30|316.88|313.24|317.07|313.43|317.07|313.43|316.79|313.15|0
1652145100000|2022-05-10 01:11:40|317.36|313.72|317.84|314.2|317.84|314.2|317.36|313.72|0
1652145110000|2022-05-10 01:11:50|317.65|314.01|317.46|313.82|317.65|314.01|317.27|313.63|0
1652145120000|2022-05-10 01:12:00|317.65|314.01|318.13|314.49|318.22|314.58|317.65|314.01|0
1652145130000|2022-05-10 01:12:10|318.22|314.58|318.22|314.58|318.41|314.77|318.22|314.58|0
1652145140000|2022-05-10 01:12:20|317.84|314.2|318.03|314.39|318.03|314.39|317.84|314.2|0
1652145150000|2022-05-10 01:12:30|317.94|314.3|317.84|314.2|317.94|314.3|317.65|314.01|0
1652145160000|2022-05-10 01:12:40|318.22|314.58|318.6|314.96|318.98|315.34|318.22|314.58|0
1652145170000|2022-05-10 01:12:50|318.79|315.15|318.13|314.49|318.79|315.15|318.13|314.49|0
1652145180000|2022-05-10 01:13:00|318.41|314.77|318.89|315.25|318.89|315.25|318.13|314.49|0
1652145190000|2022-05-10 01:13:10|318.79|315.15|318.79|315.15|318.79|315.15|318.6|314.96|0
1652145200000|2022-05-10 01:13:20|318.98|315.34|318.98|315.34|319.37|315.73|318.98|315.34|0
1652145210000|2022-05-10 01:13:30|318.79|315.15|318.6|314.96|318.98|315.34|318.6|314.96|0
1652145220000|2022-05-10 01:13:40|318.79|315.15|318.22|314.58|318.79|315.15|318.22|314.58|0
1652145230000|2022-05-10 01:13:50|318.03|314.39|317.84|314.2|318.03|314.39|317.64|314|0
1652145240000|2022-05-10 01:14:00|318.03|314.39|316.88|313.24|318.03|314.39|316.88|313.24|0
1652145250000|2022-05-10 01:14:10|316.12|312.48|316.5|312.86|316.69|313.05|316.12|312.48|0
1652145260000|2022-05-10 01:14:20|316.22|312.58|316.12|312.48|316.22|312.58|315.74|312.1|0
1652145270000|2022-05-10 01:14:30|316.03|312.39|316.5|312.86|316.5|312.86|316.03|312.39|0
1652145280000|2022-05-10 01:14:40|316.31|312.67|316.22|312.58|316.5|312.86|316.22|312.58|0
1652145290000|2022-05-10 01:14:50|316.12|312.48|316.31|312.67|316.5|312.86|316.12|312.48|0
1652145300000|2022-05-10 01:15:00|316.22|312.58|315.93|312.29|316.31|312.67|315.93|312.29|0
1652145310000|2022-05-10 01:15:10|315.36|311.72|315.08|311.44|315.36|311.72|314.89|311.25|0
1652145320000|2022-05-10 01:15:20|315.17|311.53|314.79|311.15|315.17|311.53|314.6|310.96|0
1652145330000|2022-05-10 01:15:30|314.6|310.96|314.89|311.25|314.89|311.25|314.51|310.87|0
1652145340000|2022-05-10 01:15:40|314.98|311.34|314.7|311.06|314.98|311.34|314.6|310.96|0
1652145350000|2022-05-10 01:15:50|314.41|310.77|314.41|310.77|314.41|310.77|314.41|310.77|0
1652145360000|2022-05-10 01:16:00|314.51|310.87|314.79|311.15|314.79|311.15|314.51|310.87|0
1652145370000|2022-05-10 01:16:10|314.69|311.05|314.6|310.96|314.69|311.05|314.6|310.96|0
1652145380000|2022-05-10 01:16:20|314.98|311.34|314.79|311.15|314.98|311.34|314.79|311.15|0
1652145390000|2022-05-10 01:16:30|314.69|311.05|314.31|310.67|314.79|311.15|314.31|310.67|0
1652145400000|2022-05-10 01:16:40|314.12|310.48|314.22|310.58|314.22|310.58|314.03|310.39|0
1652145410000|2022-05-10 01:16:50|314.03|310.39|313.27|309.63|314.03|310.39|312.89|309.25|0
1652145420000|2022-05-10 01:17:00|313.37|309.73|313.37|309.73|313.56|309.92|313.37|309.73|0
1652145430000|2022-05-10 01:17:10|313.74|310.1|312.7|309.06|313.84|310.2|312.7|309.06|0
1652145440000|2022-05-10 01:17:20|313.08|309.44|313.08|309.44|313.08|309.44|312.8|309.16|0
1652145450000|2022-05-10 01:17:30|313.46|309.82|314.31|310.67|314.31|310.67|313.46|309.82|0
1652145460000|2022-05-10 01:17:40|314.21|310.57|314.5|310.86|314.5|310.86|314.21|310.57|0
1652145470000|2022-05-10 01:17:50|314.59|310.95|314.78|311.14|315.16|311.52|314.59|310.95|0
1652145480000|2022-05-10 01:18:00|314.5|310.86|314.97|311.33|314.97|311.33|314.5|310.86|0
1652145490000|2022-05-10 01:18:10|315.16|311.52|315.07|311.43|315.16|311.52|314.97|311.33|0
1652145500000|2022-05-10 01:18:20|314.69|311.05|314.59|310.95|314.78|311.14|314.21|310.57|0
1652145510000|2022-05-10 01:18:30|314.69|311.05|315.92|312.28|315.92|312.28|314.69|311.05|0
1652145520000|2022-05-10 01:18:40|315.73|312.09|315.35|311.71|315.73|312.09|315.35|311.71|0
1652145530000|2022-05-10 01:18:50|315.54|311.9|315.16|311.52|315.64|312|315.16|311.52|0
1652145540000|2022-05-10 01:19:00|315.35|311.71|315.35|311.71|315.45|311.81|315.35|311.71|0
1652145550000|2022-05-10 01:19:10|315.45|311.81|315.54|311.9|315.54|311.9|315.26|311.62|0
1652145560000|2022-05-10 01:19:20|315.83|312.19|316.21|312.57|316.21|312.57|315.83|312.19|0
1652145570000|2022-05-10 01:19:30|316.3|312.66|316.11|312.47|316.3|312.66|316.11|312.47|0
1652145580000|2022-05-10 01:19:40|315.92|312.28|315.92|312.28|316.02|312.38|315.92|312.28|0
1652145590000|2022-05-10 01:19:50|316.49|312.85|315.73|312.09|316.59|312.95|315.73|312.09|0
1652145600000|2022-05-10 01:20:00|315.54|311.9|315.64|312|315.73|312.09|315.54|311.9|0
1652145610000|2022-05-10 01:20:10|315.83|312.19|315.35|311.71|315.83|312.19|315.35|311.71|0
1652145620000|2022-05-10 01:20:20|315.16|311.52|315.07|311.43|315.16|311.52|314.97|311.33|0
1652145630000|2022-05-10 01:20:30|315.26|311.62|315.54|311.9|315.73|312.09|315.26|311.62|0
1652145640000|2022-05-10 01:20:40|315.26|311.62|314.69|311.05|315.26|311.62|314.69|311.05|0
1652145650000|2022-05-10 01:20:50|314.78|311.14|315.45|311.81|315.45|311.81|314.59|310.95|0
1652145660000|2022-05-10 01:21:00|315.07|311.43|315.54|311.9|315.54|311.9|315.07|311.43|0
1652145670000|2022-05-10 01:21:10|315.73|312.09|315.92|312.28|316.02|312.38|315.73|312.09|0
1652145680000|2022-05-10 01:21:20|316.21|312.57|316.49|312.85|316.49|312.85|316.21|312.57|0
1652145690000|2022-05-10 01:21:30|316.11|312.47|316.3|312.66|316.3|312.66|316.02|312.38|0
1652145700000|2022-05-10 01:21:40|316.21|312.57|316.11|312.47|316.49|312.85|316.11|312.47|0
1652145710000|2022-05-10 01:21:50|316.3|312.66|316.49|312.85|316.49|312.85|316.02|312.38|0
1652145720000|2022-05-10 01:22:00|316.59|312.95|316.59|312.95|316.68|313.04|316.59|312.95|0
1652145730000|2022-05-10 01:22:10|316.4|312.76|316.11|312.47|316.4|312.76|316.11|312.47|0
1652145740000|2022-05-10 01:22:20|316.3|312.66|316.49|312.85|316.68|313.04|316.3|312.66|0
1652145750000|2022-05-10 01:22:30|316.3|312.66|316.4|312.76|316.4|312.76|316.3|312.66|0
1652145760000|2022-05-10 01:22:40|316.11|312.47|316.3|312.66|316.3|312.66|316.02|312.38|0
1652145770000|2022-05-10 01:22:50|316.49|312.85|317.06|313.42|317.06|313.42|316.49|312.85|0
1652145780000|2022-05-10 01:23:00|316.97|313.33|316.49|312.85|316.97|313.33|316.49|312.85|0
1652145790000|2022-05-10 01:23:10|316.59|312.95|317.25|313.61|317.25|313.61|316.49|312.85|0
1652145800000|2022-05-10 01:23:20|317.83|314.19|318.02|314.38|318.4|314.76|317.83|314.19|0
1652145810000|2022-05-10 01:23:30|318.21|314.57|318.4|314.76|318.5|314.86|318.21|314.57|0
1652145820000|2022-05-10 01:23:40|318.02|314.38|317.83|314.19|318.12|314.48|317.83|314.19|0
1652145830000|2022-05-10 01:23:50|318.21|314.57|318.02|314.38|318.21|314.57|318.02|314.38|0
1652145840000|2022-05-10 01:24:00|317.83|314.19|318.02|314.38|318.02|314.38|317.83|314.19|0
1652145850000|2022-05-10 01:24:10|318.21|314.57|318.5|314.86|318.5|314.86|318.21|314.57|0
1652145860000|2022-05-10 01:24:20|318.31|314.67|318.21|314.57|318.31|314.67|318.02|314.38|0
1652145870000|2022-05-10 01:24:30|318.31|314.67|318.21|314.57|318.31|314.67|318.21|314.57|0
1652145880000|2022-05-10 01:24:40|318.31|314.67|318.5|314.86|318.5|314.86|318.31|314.67|0
1652145890000|2022-05-10 01:24:50|318.4|314.76|318.02|314.38|318.4|314.76|318.02|314.38|0
1652145900000|2022-05-10 01:25:00|317.83|314.19|318.02|314.38|318.02|314.38|317.83|314.19|0
1652145910000|2022-05-10 01:25:10|318.21|314.57|318.97|315.33|318.97|315.33|318.21|314.57|0
1652145920000|2022-05-10 01:25:20|318.88|315.24|318.97|315.33|319.26|315.62|318.88|315.24|0
1652145930000|2022-05-10 01:25:30|318.78|315.14|319.35|315.71|319.35|315.71|318.78|315.14|0
1652145940000|2022-05-10 01:25:40|319.16|315.52|318.78|315.14|319.26|315.62|318.78|315.14|0
1652145950000|2022-05-10 01:25:50|318.97|315.33|318.59|314.95|318.97|315.33|318.59|314.95|0
1652145960000|2022-05-10 01:26:00|318.4|314.76|317.44|313.8|318.5|314.86|317.44|313.8|0
1652145970000|2022-05-10 01:26:10|317.06|313.42|316.21|312.57|317.35|313.71|316.21|312.57|0
1652145980000|2022-05-10 01:26:20|315.92|312.28|316.4|312.76|316.4|312.76|315.92|312.28|0
1652145990000|2022-05-10 01:26:30|316.49|312.85|316.02|312.38|316.49|312.85|316.02|312.38|0
1652146000000|2022-05-10 01:26:40|315.92|312.28|315.64|312|315.92|312.28|315.54|311.9|0
1652146010000|2022-05-10 01:26:50|315.92|312.28|316.87|313.23|316.87|313.23|315.92|312.28|0
1652146020000|2022-05-10 01:27:00|317.25|313.61|316.87|313.23|317.25|313.61|316.87|313.23|0
1652146030000|2022-05-10 01:27:10|317.06|313.42|317.06|313.42|317.06|313.42|316.78|313.14|0
1652146040000|2022-05-10 01:27:20|317.44|313.8|318.4|314.76|318.4|314.76|317.44|313.8|0
1652146050000|2022-05-10 01:27:30|318.5|314.86|318.3|314.66|318.5|314.86|318.3|314.66|0
1652146060000|2022-05-10 01:27:40|318.4|314.76|318.01|314.37|318.4|314.76|318.01|314.37|0
1652146070000|2022-05-10 01:27:50|317.44|313.8|317.44|313.8|317.63|313.99|317.25|313.61|0
1652146080000|2022-05-10 01:28:00|317.54|313.9|317.82|314.18|317.82|314.18|317.54|313.9|0
1652146090000|2022-05-10 01:28:10|317.54|313.9|317.35|313.71|317.54|313.9|317.06|313.42|0
1652146100000|2022-05-10 01:28:20|317.44|313.8|317.73|314.09|317.73|314.09|317.44|313.8|0
1652146110000|2022-05-10 01:28:30|318.49|314.85|319.26|315.62|319.26|315.62|318.49|314.85|0
1652146120000|2022-05-10 01:28:40|318.97|315.33|318.78|315.14|318.97|315.33|318.49|314.85|0
1652146130000|2022-05-10 01:28:50|318.68|315.04|318.39|314.75|318.68|315.04|318.39|314.75|0
1652146140000|2022-05-10 01:29:00|317.92|314.28|317.63|313.99|318.11|314.47|317.63|313.99|0
1652146150000|2022-05-10 01:29:10|317.44|313.8|318.01|314.37|318.11|314.47|317.44|313.8|0
1652146160000|2022-05-10 01:29:20|318.49|314.85|318.39|314.75|318.68|315.04|318.39|314.75|0
1652146170000|2022-05-10 01:29:30|318.3|314.66|318.2|314.56|318.39|314.75|318.2|314.56|0
1652146180000|2022-05-10 01:29:40|317.82|314.18|317.63|313.99|317.82|314.18|317.63|313.99|0
1652146190000|2022-05-10 01:29:50|317.35|313.71|317.25|313.61|317.35|313.71|317.25|313.61|0
1652146200000|2022-05-10 01:30:00|317.73|314.09|318.2|314.56|318.3|314.66|317.73|314.09|0
1652146210000|2022-05-10 01:30:10|318.3|314.66|318.2|314.56|318.49|314.85|318.2|314.56|0
1652146220000|2022-05-10 01:30:20|318.11|314.47|318.3|314.66|318.49|314.85|318.11|314.47|0
1652146230000|2022-05-10 01:30:30|318.78|315.14|318.39|314.75|318.87|315.23|318.2|314.56|0
1652146240000|2022-05-10 01:30:40|318.2|314.56|318.58|314.94|318.77|315.13|318.2|314.56|0
1652146250000|2022-05-10 01:30:50|318.68|315.04|318.97|315.33|318.97|315.33|318.68|315.04|0
1652146260000|2022-05-10 01:31:00|318.77|315.13|318.39|314.75|318.77|315.13|318.3|314.66|0
1652146270000|2022-05-10 01:31:10|318.68|315.04|318.87|315.23|318.87|315.23|318.68|315.04|0
1652146280000|2022-05-10 01:31:20|318.97|315.33|318.68|315.04|318.97|315.33|318.68|315.04|0
1652146290000|2022-05-10 01:31:30|318.58|314.94|318.68|315.04|318.68|315.04|318.58|314.94|0
1652146300000|2022-05-10 01:31:40|318.49|314.85|318.3|314.66|318.49|314.85|318.3|314.66|0
1652146310000|2022-05-10 01:31:50|318.2|314.56|318.39|314.75|318.39|314.75|318.2|314.56|0
1652146320000|2022-05-10 01:32:00|318.3|314.66|318.68|315.04|318.68|315.04|318.3|314.66|0
1652146330000|2022-05-10 01:32:10|318.77|315.13|318.77|315.13|319.16|315.52|318.77|315.13|0
1652146340000|2022-05-10 01:32:20|318.68|315.04|318.77|315.13|318.87|315.23|318.68|315.04|0
1652146350000|2022-05-10 01:32:30|319.06|315.42|319.54|315.9|319.54|315.9|319.06|315.42|0
1652146360000|2022-05-10 01:32:40|318.96|315.32|319.54|315.9|319.54|315.9|318.96|315.32|0
1652146370000|2022-05-10 01:32:50|318.96|315.32|318.49|314.85|318.96|315.32|318.49|314.85|0
1652146380000|2022-05-10 01:33:00|318.77|315.13|318.39|314.75|318.96|315.32|318.39|314.75|0
1652146390000|2022-05-10 01:33:10|318.01|314.37|317.44|313.8|318.2|314.56|317.44|313.8|0
1652146400000|2022-05-10 01:33:20|316.86|313.22|316.1|312.46|316.86|313.22|316.1|312.46|0
1652146410000|2022-05-10 01:33:30|316.2|312.56|317.15|313.51|317.15|313.51|316.2|312.56|0
1652146420000|2022-05-10 01:33:40|317.24|313.6|317.24|313.6|317.24|313.6|316.96|313.32|0
1652146430000|2022-05-10 01:33:50|317.05|313.41|316.86|313.22|317.34|313.7|316.86|313.22|0
1652146440000|2022-05-10 01:34:00|316.67|313.03|317.05|313.41|317.05|313.41|316.67|313.03|0
1652146450000|2022-05-10 01:34:10|317.24|313.6|318.39|314.75|318.39|314.75|317.24|313.6|0
1652146460000|2022-05-10 01:34:20|318.01|314.37|317.05|313.41|318.01|314.37|317.05|313.41|0
1652146470000|2022-05-10 01:34:30|317.15|313.51|317.53|313.89|317.53|313.89|316.96|313.32|0
1652146480000|2022-05-10 01:34:40|317.82|314.18|317.24|313.6|317.82|314.18|317.24|313.6|0
1652146490000|2022-05-10 01:34:50|317.15|313.51|316.96|313.32|317.24|313.6|316.96|313.32|0
1652146500000|2022-05-10 01:35:00|316.77|313.13|317.24|313.6|317.24|313.6|316.77|313.13|0
1652146510000|2022-05-10 01:35:10|317.34|313.7|317.62|313.98|317.82|314.18|317.34|313.7|0
1652146520000|2022-05-10 01:35:20|317.53|313.89|317.43|313.79|317.53|313.89|317.43|313.79|0
1652146530000|2022-05-10 01:35:30|317.53|313.89|318.2|314.56|318.2|314.56|317.53|313.89|0
1652146540000|2022-05-10 01:35:40|318.39|314.75|318.3|314.66|318.49|314.85|318.3|314.66|0
1652146550000|2022-05-10 01:35:50|318.49|314.85|318.1|314.46|318.49|314.85|318.1|314.46|0
1652146560000|2022-05-10 01:36:00|318.2|314.56|317.91|314.27|318.2|314.56|317.81|314.17|0
1652146570000|2022-05-10 01:36:10|318.01|314.37|318.3|314.66|318.3|314.66|318.01|314.37|0
1652146580000|2022-05-10 01:36:20|318.39|314.75|318.58|314.94|318.58|314.94|318.39|314.75|0
1652146590000|2022-05-10 01:36:30|318.77|315.13|318.96|315.32|318.96|315.32|318.68|315.04|0
1652146600000|2022-05-10 01:36:40|319.15|315.51|319.15|315.51|319.53|315.89|319.15|315.51|0
1652146610000|2022-05-10 01:36:50|318.96|315.32|319.34|315.7|319.34|315.7|318.96|315.32|0
1652146620000|2022-05-10 01:37:00|319.15|315.51|319.34|315.7|319.53|315.89|319.15|315.51|0
1652146630000|2022-05-10 01:37:10|319.53|315.89|319.63|315.99|319.63|315.99|319.53|315.89|0
1652146640000|2022-05-10 01:37:20|319.92|316.28|319.92|316.28|320.3|316.66|319.92|316.28|0
1652146650000|2022-05-10 01:37:30|319.82|316.18|320.3|316.66|320.68|317.04|319.82|316.18|0
1652146660000|2022-05-10 01:37:40|320.02|316.38|319.53|315.89|320.02|316.38|319.53|315.89|0
1652146670000|2022-05-10 01:37:50|320.3|316.66|319.82|316.18|320.3|316.66|319.82|316.18|0
1652146680000|2022-05-10 01:38:00|319.92|316.28|319.34|315.7|319.92|316.28|319.34|315.7|0
1652146690000|2022-05-10 01:38:10|318.48|314.84|317.81|314.17|318.48|314.84|317.81|314.17|0
1652146700000|2022-05-10 01:38:20|317.62|313.98|318|314.36|318|314.36|317.62|313.98|0
1652146710000|2022-05-10 01:38:30|317.72|314.08|317.24|313.6|317.72|314.08|317.24|313.6|0
1652146720000|2022-05-10 01:38:40|316.86|313.22|316.77|313.13|316.86|313.22|316.77|313.13|0
1652146730000|2022-05-10 01:38:50|316.67|313.03|317.34|313.7|317.53|313.89|316.67|313.03|0
1652146740000|2022-05-10 01:39:00|317.24|313.6|318.58|314.94|318.58|314.94|317.24|313.6|0
1652146750000|2022-05-10 01:39:10|318.38|314.74|317.72|314.08|318.38|314.74|317.72|314.08|0
1652146760000|2022-05-10 01:39:20|317.43|313.79|317.91|314.27|317.91|314.27|317.43|313.79|0
1652146770000|2022-05-10 01:39:30|317.81|314.17|318.1|314.46|318.1|314.46|317.81|314.17|0
1652146780000|2022-05-10 01:39:40|318.19|314.55|318.48|314.84|318.48|314.84|318.19|314.55|0
1652146790000|2022-05-10 01:39:50|318.29|314.65|317.62|313.98|318.38|314.74|317.62|313.98|0
1652146800000|2022-05-10 01:40:00|317.72|314.08|317.72|314.08|318.19|314.55|317.72|314.08|0
1652146810000|2022-05-10 01:40:10|317.81|314.17|315.9|312.26|317.81|314.17|315.9|312.26|0
1652146820000|2022-05-10 01:40:20|315.62|311.98|314.48|310.84|315.62|311.98|314.48|310.84|0
1652146830000|2022-05-10 01:40:30|314.86|311.22|314.86|311.22|314.95|311.31|314.86|311.22|0
1652146840000|2022-05-10 01:40:40|315.24|311.6|315.52|311.88|315.71|312.07|315.24|311.6|0
1652146850000|2022-05-10 01:40:50|315.62|311.98|316.09|312.45|316.09|312.45|315.62|311.98|0
1652146860000|2022-05-10 01:41:00|315.71|312.07|315.71|312.07|315.71|312.07|315.71|312.07|0
1652146870000|2022-05-10 01:41:10|315.81|312.17|315.9|312.26|315.9|312.26|315.81|312.17|0
1652146880000|2022-05-10 01:41:20|316.19|312.55|316.47|312.83|316.47|312.83|316.19|312.55|0
1652146890000|2022-05-10 01:41:30|316.38|312.74|316.19|312.55|316.47|312.83|316.19|312.55|0
1652146900000|2022-05-10 01:41:40|317.15|313.51|317.05|313.41|317.43|313.79|317.05|313.41|0
1652146910000|2022-05-10 01:41:50|317.24|313.6|317.62|313.98|317.62|313.98|317.24|313.6|0
1652146920000|2022-05-10 01:42:00|317.24|313.6|317.24|313.6|317.24|313.6|317.24|313.6|0
1652146930000|2022-05-10 01:42:10|317.81|314.17|317.91|314.27|317.91|314.27|317.81|314.17|0
1652146940000|2022-05-10 01:42:20|318.29|314.65|317.34|313.7|318.29|314.65|317.34|313.7|0
1652146950000|2022-05-10 01:42:30|317.24|313.6|316.85|313.21|317.24|313.6|316.85|313.21|0
1652146960000|2022-05-10 01:42:40|316.66|313.02|317.33|313.69|317.33|313.69|316.66|313.02|0
1652146970000|2022-05-10 01:42:50|317.04|313.4|317.62|313.98|317.62|313.98|316.85|313.21|0
1652146980000|2022-05-10 01:43:00|317.53|313.89|317.24|313.6|317.62|313.98|317.24|313.6|0
1652146990000|2022-05-10 01:43:10|317.72|314.08|317.62|313.98|317.81|314.17|317.53|313.89|0
1652147000000|2022-05-10 01:43:20|317.72|314.08|317.33|313.69|317.72|314.08|317.04|313.4|0
1652147010000|2022-05-10 01:43:30|317.23|313.59|317.04|313.4|317.23|313.59|316.66|313.02|0
1652147020000|2022-05-10 01:43:40|317.23|313.59|318.1|314.46|318.1|314.46|317.23|313.59|0
1652147030000|2022-05-10 01:43:50|317.91|314.27|318.38|314.74|318.38|314.74|317.91|314.27|0
1652147040000|2022-05-10 01:44:00|318.29|314.65|317.72|314.08|318.29|314.65|317.72|314.08|0
1652147050000|2022-05-10 01:44:10|317.62|313.98|317.42|313.78|317.62|313.98|317.42|313.78|0
1652147060000|2022-05-10 01:44:20|317.33|313.69|317.42|313.78|317.52|313.88|316.95|313.31|0
1652147070000|2022-05-10 01:44:30|317.23|313.59|317.42|313.78|317.42|313.78|317.04|313.4|0
1652147080000|2022-05-10 01:44:40|317.81|314.17|318|314.36|318|314.36|317.81|314.17|0
1652147090000|2022-05-10 01:44:50|318.19|314.55|318.95|315.31|318.95|315.31|318.19|314.55|0
1652147100000|2022-05-10 01:45:00|318.76|315.12|319.14|315.5|319.72|316.08|318.76|315.12|0
1652147110000|2022-05-10 01:45:10|319.34|315.7|319.63|315.99|319.63|315.99|319.05|315.41|0
1652147120000|2022-05-10 01:45:20|319.33|315.69|319.63|315.99|319.82|316.18|319.33|315.69|0
1652147130000|2022-05-10 01:45:30|319.33|315.69|318.95|315.31|319.33|315.69|318.95|315.31|0
1652147140000|2022-05-10 01:45:40|319.05|315.41|319.24|315.6|319.43|315.79|319.05|315.41|0
1652147150000|2022-05-10 01:45:50|319.33|315.69|319.91|316.27|319.91|316.27|319.33|315.69|0
1652147160000|2022-05-10 01:46:00|319.72|316.08|319.33|315.69|319.72|316.08|319.33|315.69|0
1652147170000|2022-05-10 01:46:10|319.43|315.79|319.63|315.99|319.72|316.08|319.33|315.69|0
1652147180000|2022-05-10 01:46:20|319.53|315.89|319.14|315.5|319.53|315.89|319.14|315.5|0
1652147190000|2022-05-10 01:46:30|319.33|315.69|319.33|315.69|319.33|315.69|319.14|315.5|0
1652147200000|2022-05-10 01:46:40|319.14|315.5|318.95|315.31|319.14|315.5|318.95|315.31|0
1652147210000|2022-05-10 01:46:50|319.05|315.41|319.14|315.5|319.24|315.6|319.05|315.41|0
1652147220000|2022-05-10 01:47:00|319.24|315.6|319.24|315.6|319.33|315.69|319.05|315.41|0
1652147230000|2022-05-10 01:47:10|318.95|315.31|319.43|315.79|319.52|315.88|318.95|315.31|0
1652147240000|2022-05-10 01:47:20|319.72|316.08|319.91|316.27|320.1|316.46|319.72|316.08|0
1652147250000|2022-05-10 01:47:30|320.01|316.37|319.91|316.27|320.01|316.37|319.91|316.27|0
1652147260000|2022-05-10 01:47:40|319.72|316.08|319.82|316.18|319.82|316.18|319.72|316.08|0
1652147270000|2022-05-10 01:47:50|319.91|316.27|319.24|315.6|319.91|316.27|319.24|315.6|0
1652147280000|2022-05-10 01:48:00|319.14|315.5|318.19|314.55|319.14|315.5|318.19|314.55|0
1652147290000|2022-05-10 01:48:10|318.18|314.54|317.33|313.69|318.18|314.54|317.33|313.69|0
1652147300000|2022-05-10 01:48:20|317.61|313.97|317.42|313.78|317.61|313.97|316.95|313.31|0
1652147310000|2022-05-10 01:48:30|317.23|313.59|317.52|313.88|317.52|313.88|317.23|313.59|0
1652147320000|2022-05-10 01:48:40|318.09|314.45|318.28|314.64|318.28|314.64|318.09|314.45|0
1652147330000|2022-05-10 01:48:50|317.99|314.35|318.28|314.64|318.28|314.64|317.99|314.35|0
1652147340000|2022-05-10 01:49:00|318.76|315.12|319.24|315.6|319.24|315.6|318.76|315.12|0
1652147350000|2022-05-10 01:49:10|318.47|314.83|318.67|315.03|318.86|315.22|318.47|314.83|0
1652147360000|2022-05-10 01:49:20|318.86|315.22|318.76|315.12|318.86|315.22|318.76|315.12|0
1652147370000|2022-05-10 01:49:30|319.52|315.88|319.05|315.41|319.62|315.98|319.05|315.41|0
1652147380000|2022-05-10 01:49:40|318.95|315.31|319.05|315.41|319.05|315.41|318.95|315.31|0
1652147390000|2022-05-10 01:49:50|318.57|314.93|317.52|313.88|318.57|314.93|317.42|313.78|0
1652147400000|2022-05-10 01:50:00|317.14|313.5|316.95|313.31|317.14|313.5|316.95|313.31|0
1652147410000|2022-05-10 01:50:10|316.85|313.21|316.08|312.44|317.33|313.69|316.08|312.44|0
1652147420000|2022-05-10 01:50:20|315.99|312.35|315.7|312.06|315.99|312.35|315.61|311.97|0
1652147430000|2022-05-10 01:50:30|315.89|312.25|315.51|311.87|316.08|312.44|315.51|311.87|0
1652147440000|2022-05-10 01:50:40|315.61|311.97|315.8|312.16|315.8|312.16|315.61|311.97|0
1652147450000|2022-05-10 01:50:50|315.23|311.59|314.75|311.11|315.23|311.59|314.66|311.02|0
1652147460000|2022-05-10 01:51:00|314.37|310.73|314.37|310.73|314.37|310.73|314.37|310.73|0
1652147470000|2022-05-10 01:51:10|314.47|310.83|314.28|310.64|314.47|310.83|314.18|310.54|0
1652147480000|2022-05-10 01:51:20|314.09|310.45|314.47|310.83|314.47|310.83|314.09|310.45|0
1652147490000|2022-05-10 01:51:30|314.37|310.73|313.42|309.78|314.37|310.73|313.42|309.78|0
1652147500000|2022-05-10 01:51:40|313.33|309.69|313.14|309.5|313.33|309.69|312.85|309.21|0
1652147510000|2022-05-10 01:51:50|313.23|309.59|312.66|309.02|313.23|309.59|312.66|309.02|0
1652147520000|2022-05-10 01:52:00|312.95|309.31|313.33|309.69|313.33|309.69|312.95|309.31|0
1652147530000|2022-05-10 01:52:10|313.8|310.16|313.8|310.16|313.9|310.26|313.61|309.97|0
1652147540000|2022-05-10 01:52:20|313.23|309.59|311.53|307.89|313.23|309.59|311.53|307.89|0
1652147550000|2022-05-10 01:52:30|311.82|308.18|312.1|308.46|312.1|308.46|311.82|308.18|0
1652147560000|2022-05-10 01:52:40|311.72|308.08|311.91|308.27|311.91|308.27|311.44|307.8|0
1652147570000|2022-05-10 01:52:50|311.53|307.89|312|308.36|312|308.36|311.53|307.89|0
1652147580000|2022-05-10 01:53:00|311.72|308.08|311.25|307.61|311.72|308.08|311.25|307.61|0
1652147590000|2022-05-10 01:53:10|311.53|307.89|311.63|307.99|311.72|308.08|311.34|307.7|0
1652147600000|2022-05-10 01:53:20|312.28|308.64|311.63|307.99|312.38|308.74|311.53|307.89|0
1652147610000|2022-05-10 01:53:30|311.81|308.17|311.81|308.17|311.81|308.17|311.81|308.17|0
1652147620000|2022-05-10 01:53:40|311.72|308.08|310.58|306.94|311.72|308.08|310.58|306.94|0
1652147630000|2022-05-10 01:53:50|310.77|307.13|310.58|306.94|310.77|307.13|310.58|306.94|0
1652147640000|2022-05-10 01:54:00|310.77|307.13|310.96|307.32|310.96|307.32|310.77|307.13|0
1652147650000|2022-05-10 01:54:10|310.77|307.13|310.77|307.13|310.77|307.13|310.58|306.94|0
1652147660000|2022-05-10 01:54:20|310.87|307.23|310.77|307.13|310.87|307.23|310.68|307.04|0
1652147670000|2022-05-10 01:54:30|310.39|306.75|309.64|306|310.39|306.75|309.64|306|0
1652147680000|2022-05-10 01:54:40|309.17|305.53|309.07|305.43|309.17|305.53|308.88|305.24|0
1652147690000|2022-05-10 01:54:50|308.88|305.24|308.51|304.87|308.88|305.24|308.51|304.87|0
1652147700000|2022-05-10 01:55:00|308.32|304.68|308.32|304.68|308.32|304.68|307.94|304.3|0
1652147710000|2022-05-10 01:55:10|307.94|304.3|307.57|303.93|307.94|304.3|307.57|303.93|0
1652147720000|2022-05-10 01:55:20|307.48|303.84|306.73|303.09|307.48|303.84|306.73|303.09|0
1652147730000|2022-05-10 01:55:30|307|303.36|307.19|303.55|307.19|303.55|306.44|302.8|0
1652147740000|2022-05-10 01:55:40|306.73|303.09|306.82|303.18|306.82|303.18|306.25|302.61|0
1652147750000|2022-05-10 01:55:50|306.63|302.99|307.29|303.65|307.38|303.74|306.63|302.99|0
1652147760000|2022-05-10 01:56:00|307.48|303.84|307.1|303.46|307.48|303.84|307.1|303.46|0
1652147770000|2022-05-10 01:56:10|307.19|303.55|307.94|304.3|307.94|304.3|307.19|303.55|0
1652147780000|2022-05-10 01:56:20|308.13|304.49|307.94|304.3|308.23|304.59|307.75|304.11|0
1652147790000|2022-05-10 01:56:30|308.04|304.4|307.75|304.11|308.04|304.4|307.75|304.11|0
1652147800000|2022-05-10 01:56:40|307.94|304.3|308.51|304.87|308.51|304.87|307.94|304.3|0
1652147810000|2022-05-10 01:56:50|308.13|304.49|308.23|304.59|308.32|304.68|308.13|304.49|0
1652147820000|2022-05-10 01:57:00|308.32|304.68|307.75|304.11|308.32|304.68|307.75|304.11|0
1652147830000|2022-05-10 01:57:10|307.38|303.74|307.75|304.11|307.75|304.11|307.29|303.65|0
1652147840000|2022-05-10 01:57:20|307|303.36|305.88|302.24|307|303.36|305.88|302.24|0
1652147850000|2022-05-10 01:57:30|305.6|301.96|305.13|301.49|305.6|301.96|305.13|301.49|0
1652147860000|2022-05-10 01:57:40|304.94|301.3|305.32|301.68|305.32|301.68|304.94|301.3|0
1652147870000|2022-05-10 01:57:50|305.6|301.96|305.69|302.05|305.69|302.05|305.5|301.86|0
1652147880000|2022-05-10 01:58:00|305.04|301.4|305.13|301.49|305.13|301.49|304.75|301.11|0
1652147890000|2022-05-10 01:58:10|305.5|301.86|304.94|301.3|305.5|301.86|304.94|301.3|0
1652147900000|2022-05-10 01:58:20|304.85|301.21|304.57|300.93|304.85|301.21|304.57|300.93|0
1652147910000|2022-05-10 01:58:30|304.38|300.74|304.38|300.74|304.57|300.93|304.38|300.74|0
1652147920000|2022-05-10 01:58:40|304.57|300.93|304.29|300.65|304.57|300.93|304.29|300.65|0
1652147930000|2022-05-10 01:58:50|304.38|300.74|304.57|300.93|304.57|300.93|304.38|300.74|0
1652147940000|2022-05-10 01:59:00|304.38|300.74|304.57|300.93|304.57|300.93|304.19|300.55|0
1652147950000|2022-05-10 01:59:10|304.75|301.11|305.41|301.77|305.41|301.77|304.75|301.11|0
1652147960000|2022-05-10 01:59:20|305.31|301.67|305.5|301.86|305.69|302.05|305.31|301.67|0
1652147970000|2022-05-10 01:59:30|305.88|302.24|305.69|302.05|305.88|302.24|305.69|302.05|0
1652147980000|2022-05-10 01:59:40|305.88|302.24|306.25|302.61|306.25|302.61|305.87|302.23|0
1652147990000|2022-05-10 01:59:50|306.62|302.98|306.62|302.98|306.62|302.98|306.53|302.89|0
1652148000000|2022-05-10 02:00:00|306.06|302.42|305.5|301.86|306.06|302.42|305.5|301.86|0
1652148010000|2022-05-10 02:00:10|305.78|302.14|306.25|302.61|306.35|302.71|305.78|302.14|0
1652148020000|2022-05-10 02:00:20|306.53|302.89|306.81|303.17|306.81|303.17|306.53|302.89|0
1652148030000|2022-05-10 02:00:30|307.1|303.46|306.62|302.98|307.1|303.46|306.62|302.98|0
1652148040000|2022-05-10 02:00:40|306.06|302.42|306.06|302.42|306.06|302.42|305.97|302.33|0
1652148050000|2022-05-10 02:00:50|306.25|302.61|306.06|302.42|306.44|302.8|306.06|302.42|0
1652148060000|2022-05-10 02:01:00|306.62|302.98|306.72|303.08|306.81|303.17|306.62|302.98|0
1652148070000|2022-05-10 02:01:10|306.62|302.98|306.16|302.52|306.62|302.98|306.16|302.52|0
1652148080000|2022-05-10 02:01:20|306.06|302.42|306.35|302.71|306.35|302.71|305.87|302.23|0
1652148090000|2022-05-10 02:01:30|306.62|302.98|307|303.36|307|303.36|306.62|302.98|0
1652148100000|2022-05-10 02:01:40|307.1|303.46|307.19|303.55|307.19|303.55|307.1|303.46|0
1652148110000|2022-05-10 02:01:50|307.28|303.64|307.28|303.64|307.28|303.64|307.19|303.55|0
1652148120000|2022-05-10 02:02:00|307.19|303.55|306.06|302.42|307.19|303.55|306.06|302.42|0
1652148130000|2022-05-10 02:02:10|305.87|302.23|305.69|302.05|305.97|302.33|305.69|302.05|0
1652148140000|2022-05-10 02:02:20|305.5|301.86|305.12|301.48|305.5|301.86|305.12|301.48|0
1652148150000|2022-05-10 02:02:30|304.94|301.3|304.56|300.92|304.94|301.3|304.56|300.92|0
1652148160000|2022-05-10 02:02:40|304.47|300.83|304.85|301.21|305.03|301.39|304.47|300.83|0
1652148170000|2022-05-10 02:02:50|304.94|301.3|305.5|301.86|305.68|302.04|304.94|301.3|0
1652148180000|2022-05-10 02:03:00|305.31|301.67|304.85|301.21|305.31|301.67|304.85|301.21|0
1652148190000|2022-05-10 02:03:10|304.37|300.73|304.37|300.73|304.56|300.92|304.37|300.73|0
1652148200000|2022-05-10 02:03:20|304.47|300.83|304.56|300.92|304.66|301.02|304.47|300.83|0
1652148210000|2022-05-10 02:03:30|304.37|300.73|305.5|301.86|305.5|301.86|304.37|300.73|0
1652148220000|2022-05-10 02:03:40|305.31|301.67|305.5|301.86|305.5|301.86|305.31|301.67|0
1652148230000|2022-05-10 02:03:50|305.22|301.58|305.31|301.67|305.31|301.67|305.03|301.39|0
1652148240000|2022-05-10 02:04:00|305.78|302.14|306.34|302.7|306.43|302.79|305.78|302.14|0
1652148250000|2022-05-10 02:04:10|306.06|302.42|305.87|302.23|306.06|302.42|305.87|302.23|0
1652148260000|2022-05-10 02:04:20|305.97|302.33|305.87|302.23|306.16|302.52|305.87|302.23|0
1652148270000|2022-05-10 02:04:30|306.06|302.42|305.87|302.23|306.06|302.42|305.87|302.23|0
1652148280000|2022-05-10 02:04:40|305.97|302.33|305.87|302.23|305.97|302.33|305.87|302.23|0
1652148290000|2022-05-10 02:04:50|305.68|302.04|304.14|300.5|305.68|302.04|304.04|300.4|0
1652148300000|2022-05-10 02:05:00|304.23|300.59|304.41|300.77|304.41|300.77|303.66|300.02|0
1652148310000|2022-05-10 02:05:10|304.32|300.68|304.51|300.87|304.51|300.87|304.32|300.68|0
1652148320000|2022-05-10 02:05:20|305.17|301.53|304.79|301.15|305.36|301.72|304.79|301.15|0
1652148330000|2022-05-10 02:05:30|304.89|301.25|304.98|301.34|305.08|301.44|304.79|301.15|0
1652148340000|2022-05-10 02:05:40|304.79|301.15|305.17|301.53|305.45|301.81|304.79|301.15|0
1652148350000|2022-05-10 02:05:50|304.98|301.34|305.73|302.09|306.11|302.47|304.98|301.34|0
1652148360000|2022-05-10 02:06:00|306.11|302.47|306.11|302.47|306.21|302.57|306.11|302.47|0
1652148370000|2022-05-10 02:06:10|306.21|302.57|307.05|303.41|307.05|303.41|306.21|302.57|0
1652148380000|2022-05-10 02:06:20|306.49|302.85|305.73|302.09|306.49|302.85|305.73|302.09|0
1652148390000|2022-05-10 02:06:30|305.92|302.28|305.64|302|305.92|302.28|305.64|302|0
1652148400000|2022-05-10 02:06:40|305.54|301.9|305.17|301.53|305.54|301.9|305.17|301.53|0
1652148410000|2022-05-10 02:06:50|304.98|301.34|305.17|301.53|305.17|301.53|304.98|301.34|0
1652148420000|2022-05-10 02:07:00|304.98|301.34|305.35|301.71|305.35|301.71|304.98|301.34|0
1652148430000|2022-05-10 02:07:10|305.64|302|305.73|302.09|305.73|302.09|305.64|302|0
1652148440000|2022-05-10 02:07:20|305.92|302.28|305.54|301.9|305.92|302.28|305.54|301.9|0
1652148450000|2022-05-10 02:07:30|305.64|302|305.35|301.71|305.64|302|304.89|301.25|0
1652148460000|2022-05-10 02:07:40|305.64|302|305.83|302.19|305.83|302.19|305.64|302|0
1652148470000|2022-05-10 02:07:50|305.92|302.28|306.3|302.66|306.49|302.85|305.92|302.28|0
1652148480000|2022-05-10 02:08:00|306.21|302.57|305.73|302.09|306.21|302.57|305.73|302.09|0
1652148490000|2022-05-10 02:08:10|305.83|302.19|305.92|302.28|306.3|302.66|305.83|302.19|0
1652148500000|2022-05-10 02:08:20|305.83|302.19|305.45|301.81|305.83|302.19|305.35|301.71|0
1652148510000|2022-05-10 02:08:30|305.35|301.71|305.64|302|305.64|302|305.35|301.71|0
1652148520000|2022-05-10 02:08:40|305.54|301.9|305.54|301.9|305.54|301.9|305.54|301.9|0
1652148530000|2022-05-10 02:08:50|305.64|302|305.35|301.71|305.64|302|305.35|301.71|0
1652148540000|2022-05-10 02:09:00|305.26|301.62|304.97|301.33|305.26|301.62|304.97|301.33|0
1652148550000|2022-05-10 02:09:10|304.7|301.06|304.41|300.77|304.7|301.06|304.41|300.77|0
1652148560000|2022-05-10 02:09:20|304.6|300.96|304.13|300.49|304.6|300.96|304.13|300.49|0
1652148570000|2022-05-10 02:09:30|304.22|300.58|303.75|300.11|304.22|300.58|303|299.36|0
1652148580000|2022-05-10 02:09:40|303.84|300.2|303.66|300.02|303.84|300.2|303.66|300.02|0
1652148590000|2022-05-10 02:09:50|303.19|299.55|302.34|298.7|303.19|299.55|302.34|298.7|0
1652148600000|2022-05-10 02:10:00|301.78|298.14|301.22|297.58|301.78|298.14|301.22|297.58|0
1652148610000|2022-05-10 02:10:10|300.84|297.2|300.28|296.64|300.84|297.2|299.72|296.08|0
1652148620000|2022-05-10 02:10:20|300.47|296.83|300.19|296.55|300.47|296.83|300.09|296.45|0
1652148630000|2022-05-10 02:10:30|300.75|297.11|300.75|297.11|300.75|297.11|300.75|297.11|0
1652148640000|2022-05-10 02:10:40|300.65|297.01|300.65|297.01|300.65|297.01|300.65|297.01|0
1652148650000|2022-05-10 02:10:50|301.03|297.39|301.21|297.57|301.21|297.57|300.75|297.11|0
1652148660000|2022-05-10 02:11:00|301.03|297.39|299.72|296.08|301.03|297.39|299.72|296.08|0
1652148670000|2022-05-10 02:11:10|299.9|296.26|300.09|296.45|300.09|296.45|299.81|296.17|0
1652148680000|2022-05-10 02:11:20|300.56|296.92|300.65|297.01|300.65|297.01|300.56|296.92|0
1652148690000|2022-05-10 02:11:30|300.47|296.83|300.65|297.01|300.65|297.01|300.47|296.83|0
1652148700000|2022-05-10 02:11:40|300.75|297.11|300.46|296.82|301.03|297.39|300.46|296.82|0
1652148710000|2022-05-10 02:11:50|300.84|297.2|300.84|297.2|301.03|297.39|300.84|297.2|0
1652148720000|2022-05-10 02:12:00|300.46|296.82|300.37|296.73|300.65|297.01|300.37|296.73|0
1652148730000|2022-05-10 02:12:10|300.09|296.45|300|296.36|300.56|296.92|300|296.36|0
1652148740000|2022-05-10 02:12:20|300.09|296.45|300|296.36|300.09|296.45|300|296.36|0
1652148750000|2022-05-10 02:12:30|300.37|296.73|300.37|296.73|300.37|296.73|300.28|296.64|0
1652148760000|2022-05-10 02:12:40|300.28|296.64|300.09|296.45|300.28|296.64|300.09|296.45|0
1652148770000|2022-05-10 02:12:50|300.28|296.64|300.19|296.55|300.37|296.73|300.09|296.45|0
1652148780000|2022-05-10 02:13:00|299.72|296.08|300|296.36|300|296.36|299.63|295.99|0
1652148790000|2022-05-10 02:13:10|300.65|297.01|300.28|296.64|300.65|297.01|300|296.36|0
1652148800000|2022-05-10 02:13:20|300.46|296.82|300.46|296.82|300.46|296.82|300.46|296.82|0
1652148810000|2022-05-10 02:13:30|300.65|297.01|300.75|297.11|300.75|297.11|300.65|297.01|0
1652148820000|2022-05-10 02:13:40|300.65|297.01|301.4|297.76|301.4|297.76|300.65|297.01|0
1652148830000|2022-05-10 02:13:50|301.02|297.38|301.02|297.38|301.02|297.38|300.84|297.2|0
1652148840000|2022-05-10 02:14:00|300.93|297.29|301.96|298.32|301.96|298.32|300.93|297.29|0
1652148850000|2022-05-10 02:14:10|301.87|298.23|301.77|298.13|301.87|298.23|301.59|297.95|0
1652148860000|2022-05-10 02:14:20|301.87|298.23|301.77|298.13|301.87|298.23|301.77|298.13|0
1652148870000|2022-05-10 02:14:30|301.4|297.76|301.31|297.67|301.4|297.76|301.31|297.67|0
1652148880000|2022-05-10 02:14:40|301.21|297.57|300.27|296.63|301.21|297.57|300.27|296.63|0
1652148890000|2022-05-10 02:14:50|300.18|296.54|300.09|296.45|300.65|297.01|300.09|296.45|0
1652148900000|2022-05-10 02:15:00|299.9|296.26|300.27|296.63|300.27|296.63|299.81|296.17|0
1652148910000|2022-05-10 02:15:10|300.93|297.29|300.75|297.11|300.93|297.29|300.65|297.01|0
1652148920000|2022-05-10 02:15:20|301.02|297.38|301.77|298.13|301.77|298.13|301.02|297.38|0
1652148930000|2022-05-10 02:15:30|301.68|298.04|302.34|298.7|302.62|298.98|301.68|298.04|0
1652148940000|2022-05-10 02:15:40|302.15|298.51|302.24|298.6|302.33|298.69|302.15|298.51|0
1652148950000|2022-05-10 02:15:50|302.43|298.79|302.33|298.69|302.43|298.79|302.24|298.6|0
1652148960000|2022-05-10 02:16:00|302.06|298.42|301.96|298.32|302.15|298.51|301.96|298.32|0
1652148970000|2022-05-10 02:16:10|301.87|298.23|301.96|298.32|302.06|298.42|301.87|298.23|0
1652148980000|2022-05-10 02:16:20|302.06|298.42|301.58|297.94|302.06|298.42|301.58|297.94|0
1652148990000|2022-05-10 02:16:30|301.12|297.48|301.58|297.94|301.58|297.94|301.12|297.48|0
1652149000000|2022-05-10 02:16:40|302.06|298.42|302.33|298.69|302.52|298.88|302.06|298.42|0
1652149010000|2022-05-10 02:16:50|302.52|298.88|302.52|298.88|302.62|298.98|302.52|298.88|0
1652149020000|2022-05-10 02:17:00|302.71|299.07|302.71|299.07|302.71|299.07|302.62|298.98|0
1652149030000|2022-05-10 02:17:10|302.43|298.79|302.43|298.79|302.43|298.79|302.43|298.79|0
1652149040000|2022-05-10 02:17:20|302.33|298.69|302.43|298.79|302.43|298.79|302.33|298.69|0
1652149050000|2022-05-10 02:17:30|302.52|298.88|302.43|298.79|302.52|298.88|302.33|298.69|0
1652149060000|2022-05-10 02:17:40|302.33|298.69|301.77|298.13|302.33|298.69|301.77|298.13|0
1652149070000|2022-05-10 02:17:50|301.96|298.32|302.24|298.6|302.24|298.6|301.77|298.13|0
1652149080000|2022-05-10 02:18:00|301.39|297.75|301.49|297.85|301.49|297.85|301.21|297.57|0
1652149090000|2022-05-10 02:18:10|301.39|297.75|301.3|297.66|301.39|297.75|301.3|297.66|0
1652149100000|2022-05-10 02:18:20|301.39|297.75|301.49|297.85|301.58|297.94|301.39|297.75|0
1652149110000|2022-05-10 02:18:30|301.58|297.94|301.39|297.75|301.58|297.94|301.39|297.75|0
1652149120000|2022-05-10 02:18:40|300.83|297.19|300.83|297.19|300.93|297.29|300.83|297.19|0
1652149130000|2022-05-10 02:18:50|300.93|297.29|301.21|297.57|301.21|297.57|300.93|297.29|0
1652149140000|2022-05-10 02:19:00|300.93|297.29|300.93|297.29|301.02|297.38|300.93|297.29|0
1652149150000|2022-05-10 02:19:10|301.02|297.38|300.55|296.91|301.02|297.38|300.27|296.63|0
1652149160000|2022-05-10 02:19:20|300.46|296.82|300.27|296.63|300.46|296.82|300.27|296.63|0
1652149170000|2022-05-10 02:19:30|300.18|296.54|300.27|296.63|300.27|296.63|300.18|296.54|0
1652149180000|2022-05-10 02:19:40|300.46|296.82|300.64|297|300.64|297|300.46|296.82|0
1652149190000|2022-05-10 02:19:50|300.55|296.91|300.46|296.82|300.64|297|300.46|296.82|0
1652149200000|2022-05-10 02:20:00|300.18|296.54|300.74|297.1|300.93|297.29|300.18|296.54|0
1652149210000|2022-05-10 02:20:10|300.64|297|300.37|296.73|300.64|297|300.37|296.73|0
1652149220000|2022-05-10 02:20:20|300.46|296.82|300.18|296.54|300.46|296.82|300.18|296.54|0
1652149230000|2022-05-10 02:20:30|300.08|296.44|299.52|295.88|300.08|296.44|299.52|295.88|0
1652149240000|2022-05-10 02:20:40|299.71|296.07|299.71|296.07|299.71|296.07|299.52|295.88|0
1652149250000|2022-05-10 02:20:50|299.89|296.25|299.89|296.25|299.89|296.25|299.81|296.17|0
1652149260000|2022-05-10 02:21:00|299.71|296.07|299.52|295.88|299.71|296.07|299.52|295.88|0
1652149270000|2022-05-10 02:21:10|299.62|295.98|299.62|295.98|299.71|296.07|299.52|295.88|0
1652149280000|2022-05-10 02:21:20|299.89|296.25|300.46|296.82|300.46|296.82|299.89|296.25|0
1652149290000|2022-05-10 02:21:30|299.89|296.25|300.08|296.44|300.08|296.44|299.71|296.07|0
1652149300000|2022-05-10 02:21:40|299.89|296.25|299.89|296.25|299.89|296.25|299.89|296.25|0
1652149310000|2022-05-10 02:21:50|300.18|296.54|299.71|296.07|300.18|296.54|299.71|296.07|0
1652149320000|2022-05-10 02:22:00|299.33|295.69|299.43|295.79|299.43|295.79|299.33|295.69|0
1652149330000|2022-05-10 02:22:10|299.33|295.69|299.52|295.88|299.52|295.88|299.33|295.69|0
1652149340000|2022-05-10 02:22:20|299.43|295.79|299.71|296.07|299.71|296.07|299.43|295.79|0
1652149350000|2022-05-10 02:22:30|299.89|296.25|300.08|296.44|300.08|296.44|299.89|296.25|0
1652149360000|2022-05-10 02:22:40|299.89|296.25|299.8|296.16|300.08|296.44|299.8|296.16|0
1652149370000|2022-05-10 02:22:50|299.62|295.98|299.8|296.16|299.8|296.16|299.62|295.98|0
1652149380000|2022-05-10 02:23:00|299.71|296.07|299.71|296.07|299.8|296.16|299.71|296.07|0
1652149390000|2022-05-10 02:23:10|299.8|296.16|299.71|296.07|299.8|296.16|299.71|296.07|0
1652149400000|2022-05-10 02:23:20|299.8|296.16|300.08|296.44|300.08|296.44|299.8|296.16|0
1652149410000|2022-05-10 02:23:30|300.18|296.54|300.18|296.54|300.45|296.81|300.18|296.54|0
1652149420000|2022-05-10 02:23:40|300.08|296.44|300.45|296.81|300.64|297|300.08|296.44|0
1652149430000|2022-05-10 02:23:50|300.64|297|300.64|297|300.64|297|300.45|296.81|0
1652149440000|2022-05-10 02:24:00|300.55|296.91|300.83|297.19|300.83|297.19|300.55|296.91|0
1652149450000|2022-05-10 02:24:10|301.01|297.37|301.01|297.37|301.01|297.37|300.92|297.28|0
1652149460000|2022-05-10 02:24:20|300.45|296.81|300.45|296.81|300.45|296.81|300.27|296.63|0
1652149470000|2022-05-10 02:24:30|300.08|296.44|300.08|296.44|300.27|296.63|300.08|296.44|0
1652149480000|2022-05-10 02:24:40|300.36|296.72|300.64|297|300.64|297|300.36|296.72|0
1652149490000|2022-05-10 02:24:50|300.55|296.91|300.83|297.19|301.2|297.56|300.55|296.91|0
1652149500000|2022-05-10 02:25:00|300.64|297|300.36|296.72|300.83|297.19|300.36|296.72|0
1652149510000|2022-05-10 02:25:10|300.64|297|300.36|296.72|300.64|297|300.36|296.72|0
1652149520000|2022-05-10 02:25:20|300.64|297|300.74|297.1|300.74|297.1|300.36|296.72|0
1652149530000|2022-05-10 02:25:30|300.64|297|300.17|296.53|300.64|297|300.17|296.53|0
1652149540000|2022-05-10 02:25:40|300.08|296.44|299.61|295.97|300.08|296.44|299.61|295.97|0
1652149550000|2022-05-10 02:25:50|299.52|295.88|299.61|295.97|299.7|296.06|299.52|295.88|0
1652149560000|2022-05-10 02:26:00|299.7|296.06|299.89|296.25|299.89|296.25|299.52|295.88|0
1652149570000|2022-05-10 02:26:10|299.7|296.06|299.8|296.16|299.99|296.35|299.7|296.06|0
1652149580000|2022-05-10 02:26:20|299.89|296.25|299.89|296.25|299.89|296.25|299.8|296.16|0
1652149590000|2022-05-10 02:26:30|299.99|296.35|299.8|296.16|299.99|296.35|299.8|296.16|0
1652149600000|2022-05-10 02:26:40|299.89|296.25|299.8|296.16|299.99|296.35|299.8|296.16|0
1652149610000|2022-05-10 02:26:50|299.7|296.06|299.43|295.79|299.7|296.06|299.43|295.79|0
1652149620000|2022-05-10 02:27:00|299.51|295.87|299.51|295.87|299.61|295.97|299.51|295.87|0
1652149630000|2022-05-10 02:27:10|299.33|295.69|299.33|295.69|299.33|295.69|299.33|295.69|0
1652149640000|2022-05-10 02:27:20|299.51|295.87|299.33|295.69|299.51|295.87|299.33|295.69|0
1652149660000|2022-05-10 02:27:40|299.42|295.78|299.42|295.78|299.42|295.78|299.42|295.78|0
1652149670000|2022-05-10 02:27:50|299.33|295.69|299.33|295.69|299.33|295.69|299.33|295.69|0
1652149680000|2022-05-10 02:28:00|297.09|293.45|297.09|293.45|297.46|293.82|297.09|293.45|0
1652149690000|2022-05-10 02:28:10|296.53|292.89|296.35|292.71|296.53|292.89|296.35|292.71|0
1652149700000|2022-05-10 02:28:20|296.16|292.52|295.79|292.15|296.16|292.52|295.79|292.15|0
1652149710000|2022-05-10 02:28:30|296.16|292.52|295.51|291.87|296.16|292.52|295.23|291.59|0
1652149720000|2022-05-10 02:28:40|295.42|291.78|295.23|291.59|295.6|291.96|295.23|291.59|0
1652149730000|2022-05-10 02:28:50|295.05|291.41|294.86|291.22|295.05|291.41|294.86|291.22|0
1652149740000|2022-05-10 02:29:00|294.96|291.32|295.42|291.78|295.42|291.78|294.96|291.32|0
1652149750000|2022-05-10 02:29:10|295.23|291.59|295.97|292.33|295.97|292.33|295.23|291.59|0
1652149760000|2022-05-10 02:29:20|295.79|292.15|296.34|292.7|296.35|292.71|295.79|292.15|0
1652149770000|2022-05-10 02:29:30|295.97|292.33|295.23|291.59|296.07|292.43|295.23|291.59|0
1652149780000|2022-05-10 02:29:40|294.86|291.22|294.49|290.85|294.86|291.22|294.49|290.85|0
1652149790000|2022-05-10 02:29:50|294.3|290.66|294.49|290.85|294.49|290.85|294.3|290.66|0
1652149800000|2022-05-10 02:30:00|294.86|291.22|294.12|290.48|294.96|291.32|294.12|290.48|0
1652149810000|2022-05-10 02:30:10|295.23|291.59|295.04|291.4|295.23|291.59|295.04|291.4|0
1652149820000|2022-05-10 02:30:20|295.23|291.59|295.79|292.15|295.79|292.15|295.23|291.59|0
1652149830000|2022-05-10 02:30:30|295.97|292.33|295.97|292.33|295.97|292.33|295.79|292.15|0
1652149840000|2022-05-10 02:30:40|295.79|292.15|295.7|292.06|295.79|292.15|295.7|292.06|0
1652149850000|2022-05-10 02:30:50|295.6|291.96|295.6|291.96|295.6|291.96|295.51|291.87|0
1652149860000|2022-05-10 02:31:00|295.42|291.78|295.41|291.77|295.42|291.78|295.23|291.59|0
1652149870000|2022-05-10 02:31:10|295.23|291.59|295.6|291.96|295.6|291.96|295.23|291.59|0
1652149880000|2022-05-10 02:31:20|295.79|292.15|295.6|291.96|295.79|292.15|295.6|291.96|0
1652149890000|2022-05-10 02:31:30|295.7|292.06|295.88|292.24|295.88|292.24|295.41|291.77|0
1652149900000|2022-05-10 02:31:40|295.41|291.77|295.6|291.96|295.6|291.96|295.41|291.77|0
1652149910000|2022-05-10 02:31:50|295.79|292.15|295.79|292.15|295.79|292.15|295.79|292.15|0
1652149920000|2022-05-10 02:32:00|295.6|291.96|295.13|291.49|295.79|292.15|295.13|291.49|0
1652149930000|2022-05-10 02:32:10|294.76|291.12|294.76|291.12|295.23|291.59|294.76|291.12|0
1652149940000|2022-05-10 02:32:20|294.95|291.31|294.95|291.31|295.04|291.4|294.95|291.31|0
1652149950000|2022-05-10 02:32:30|295.04|291.4|295.51|291.87|295.51|291.87|295.04|291.4|0
1652149960000|2022-05-10 02:32:40|295.6|291.96|295.13|291.49|295.6|291.96|295.13|291.49|0
1652149970000|2022-05-10 02:32:50|295.32|291.68|295.13|291.49|295.32|291.68|295.13|291.49|0
1652149980000|2022-05-10 02:33:00|295.32|291.68|295.13|291.49|295.51|291.87|295.13|291.49|0
1652149990000|2022-05-10 02:33:10|295.23|291.59|295.6|291.96|295.6|291.96|295.23|291.59|0
1652150000000|2022-05-10 02:33:20|295.5|291.86|295.13|291.49|295.5|291.86|295.13|291.49|0
1652150010000|2022-05-10 02:33:30|295.5|291.86|295.32|291.68|295.5|291.86|295.32|291.68|0
1652150020000|2022-05-10 02:33:40|295.42|291.78|295.23|291.59|295.5|291.86|295.23|291.59|0
1652150030000|2022-05-10 02:33:50|295.13|291.49|295.13|291.49|295.32|291.68|295.04|291.4|0
1652150040000|2022-05-10 02:34:00|295.32|291.68|295.69|292.05|295.69|292.05|295.32|291.68|0
1652150050000|2022-05-10 02:34:10|295.88|292.24|295.69|292.05|295.88|292.24|295.69|292.05|0
1652150060000|2022-05-10 02:34:20|295.88|292.24|295.97|292.33|295.97|292.33|295.69|292.05|0
1652150070000|2022-05-10 02:34:30|296.25|292.61|295.97|292.33|296.25|292.61|295.97|292.33|0
1652150080000|2022-05-10 02:34:40|296.06|292.42|296.25|292.61|296.25|292.61|296.06|292.42|0
1652150090000|2022-05-10 02:34:50|296.62|292.98|296.35|292.71|296.81|293.17|296.35|292.71|0
1652150100000|2022-05-10 02:35:00|296.25|292.61|295.97|292.33|296.25|292.61|295.97|292.33|0
1652150110000|2022-05-10 02:35:10|295.88|292.24|295.79|292.15|296.06|292.42|295.79|292.15|0
1652150120000|2022-05-10 02:35:20|295.69|292.05|296.25|292.61|296.25|292.61|295.69|292.05|0
1652150130000|2022-05-10 02:35:30|296.35|292.71|296.35|292.71|296.35|292.71|296.35|292.71|0
1652150140000|2022-05-10 02:35:40|296.25|292.61|296.53|292.89|296.53|292.89|296.25|292.61|0
1652150150000|2022-05-10 02:35:50|296.43|292.79|296.81|293.17|296.81|293.17|296.43|292.79|0
1652150160000|2022-05-10 02:36:00|296.62|292.98|296.53|292.89|296.81|293.17|296.43|292.79|0
1652150170000|2022-05-10 02:36:10|296.72|293.08|296.43|292.79|296.72|293.08|296.43|292.79|0
1652150180000|2022-05-10 02:36:20|296.34|292.7|296.34|292.7|296.43|292.79|296.25|292.61|0
1652150190000|2022-05-10 02:36:30|296.25|292.61|296.34|292.7|296.43|292.79|296.25|292.61|0
1652150200000|2022-05-10 02:36:40|296.25|292.61|296.62|292.98|296.62|292.98|296.25|292.61|0
1652150210000|2022-05-10 02:36:50|296.25|292.61|295.97|292.33|296.25|292.61|295.97|292.33|0
1652150220000|2022-05-10 02:37:00|296.16|292.52|296.06|292.42|296.16|292.52|296.06|292.42|0
1652150230000|2022-05-10 02:37:10|296.25|292.61|296.43|292.79|296.43|292.79|296.25|292.61|0
1652150240000|2022-05-10 02:37:20|296.62|292.98|296.81|293.17|296.81|293.17|296.62|292.98|0
1652150250000|2022-05-10 02:37:30|296.99|293.35|296.81|293.17|296.99|293.35|296.81|293.17|0
1652150260000|2022-05-10 02:37:40|296.62|292.98|296.25|292.61|296.62|292.98|296.25|292.61|0
1652150270000|2022-05-10 02:37:50|296.06|292.42|296.16|292.52|296.16|292.52|296.06|292.42|0
1652150280000|2022-05-10 02:38:00|296.06|292.42|296.25|292.61|296.25|292.61|296.06|292.42|0
1652150290000|2022-05-10 02:38:10|296.06|292.42|295.69|292.05|296.06|292.42|295.69|292.05|0
1652150300000|2022-05-10 02:38:20|295.5|291.86|295.78|292.14|295.78|292.14|295.5|291.86|0
1652150310000|2022-05-10 02:38:30|295.87|292.23|295.87|292.23|295.87|292.23|295.87|292.23|0
1652150320000|2022-05-10 02:38:40|295.78|292.14|295.69|292.05|295.78|292.14|295.69|292.05|0
1652150330000|2022-05-10 02:38:50|295.5|291.86|295.5|291.86|295.5|291.86|295.5|291.86|0
1652150340000|2022-05-10 02:39:00|295.22|291.58|295.5|291.86|295.5|291.86|295.22|291.58|0
1652150350000|2022-05-10 02:39:10|295.41|291.77|294.75|291.11|295.41|291.77|294.75|291.11|0
1652150360000|2022-05-10 02:39:20|295.13|291.49|294.94|291.3|295.13|291.49|294.94|291.3|0
1652150370000|2022-05-10 02:39:30|294.75|291.11|294.2|290.56|294.75|291.11|294.2|290.56|0
1652150380000|2022-05-10 02:39:40|293.82|290.18|294.01|290.37|294.01|290.37|293.82|290.18|0
1652150390000|2022-05-10 02:39:50|293.82|290.18|293.27|289.63|293.82|290.18|293.27|289.63|0
1652150400000|2022-05-10 02:40:00|293.18|289.54|293.27|289.63|293.27|289.63|293.18|289.54|0
1652150410000|2022-05-10 02:40:10|293.45|289.81|293.27|289.63|293.45|289.81|293.27|289.63|0
1652150420000|2022-05-10 02:40:20|293.45|289.81|294.29|290.65|294.29|290.65|293.45|289.81|0
1652150430000|2022-05-10 02:40:30|294.38|290.74|294.94|291.3|294.94|291.3|294.38|290.74|0
1652150440000|2022-05-10 02:40:40|294.75|291.11|294.66|291.02|294.75|291.11|294.66|291.02|0
1652150450000|2022-05-10 02:40:50|294.57|290.93|294.75|291.11|294.75|291.11|294.57|290.93|0
1652150460000|2022-05-10 02:41:00|294.85|291.21|295.22|291.58|295.22|291.58|294.75|291.11|0
1652150470000|2022-05-10 02:41:10|295.12|291.48|295.04|291.4|295.12|291.48|294.94|291.3|0
1652150480000|2022-05-10 02:41:20|294.94|291.3|294.94|291.3|295.04|291.4|294.94|291.3|0
1652150490000|2022-05-10 02:41:30|295.12|291.48|295.78|292.14|295.78|292.14|295.12|291.48|0
1652150500000|2022-05-10 02:41:40|295.87|292.23|296.06|292.42|296.06|292.42|295.78|292.14|0
1652150510000|2022-05-10 02:41:50|295.97|292.33|295.87|292.23|295.97|292.33|295.87|292.23|0
1652150520000|2022-05-10 02:42:00|295.97|292.33|295.87|292.23|295.97|292.33|295.87|292.23|0
1652150530000|2022-05-10 02:42:10|296.06|292.42|296.06|292.42|296.06|292.42|296.06|292.42|0
1652150540000|2022-05-10 02:42:20|295.87|292.23|295.87|292.23|296.06|292.42|295.87|292.23|0
1652150550000|2022-05-10 02:42:30|296.05|292.41|295.97|292.33|296.05|292.41|295.97|292.33|0
1652150560000|2022-05-10 02:42:40|295.87|292.23|295.87|292.23|295.87|292.23|295.87|292.23|0
1652150570000|2022-05-10 02:42:50|295.97|292.33|296.05|292.41|296.05|292.41|295.97|292.33|0
1652150580000|2022-05-10 02:43:00|295.96|292.32|296.05|292.41|296.05|292.41|295.87|292.23|0
1652150600000|2022-05-10 02:43:20|296.61|292.97|296.43|292.79|296.61|292.97|296.43|292.79|0
1652150610000|2022-05-10 02:43:30|296.24|292.6|295.87|292.23|296.34|292.7|295.87|292.23|0
1652150620000|2022-05-10 02:43:40|296.05|292.41|296.05|292.41|296.05|292.41|295.87|292.23|0
1652150630000|2022-05-10 02:43:50|296.15|292.51|296.24|292.6|296.34|292.7|296.15|292.51|0
1652150640000|2022-05-10 02:44:00|295.87|292.23|296.24|292.6|296.34|292.7|295.87|292.23|0
1652150650000|2022-05-10 02:44:10|296.05|292.41|296.05|292.41|296.24|292.6|296.05|292.41|0
1652150660000|2022-05-10 02:44:20|295.96|292.32|296.15|292.51|296.24|292.6|295.96|292.32|0
1652150670000|2022-05-10 02:44:30|296.24|292.6|296.43|292.79|296.43|292.79|296.24|292.6|0
1652150680000|2022-05-10 02:44:40|296.24|292.6|296.24|292.6|296.24|292.6|296.15|292.51|0
1652150690000|2022-05-10 02:44:50|296.05|292.41|295.87|292.23|296.24|292.6|295.87|292.23|0
1652150700000|2022-05-10 02:45:00|296.05|292.41|296.05|292.41|296.05|292.41|295.96|292.32|0
1652150710000|2022-05-10 02:45:10|296.43|292.79|296.61|292.97|296.61|292.97|296.43|292.79|0
1652150720000|2022-05-10 02:45:20|296.52|292.88|296.43|292.79|296.61|292.97|296.43|292.79|0
1652150730000|2022-05-10 02:45:30|296.24|292.6|296.61|292.97|296.61|292.97|296.24|292.6|0
1652150740000|2022-05-10 02:45:40|296.42|292.78|296.24|292.6|296.42|292.78|296.24|292.6|0
1652150750000|2022-05-10 02:45:50|296.42|292.78|295.96|292.32|296.42|292.78|295.96|292.32|0
1652150760000|2022-05-10 02:46:00|295.68|292.04|295.68|292.04|295.68|292.04|295.4|291.76|0
1652150770000|2022-05-10 02:46:10|295.78|292.14|295.68|292.04|295.78|292.14|295.59|291.95|0
1652150780000|2022-05-10 02:46:20|295.78|292.14|295.78|292.14|295.96|292.32|295.78|292.14|0
1652150790000|2022-05-10 02:46:30|295.59|291.95|295.49|291.85|295.59|291.95|295.49|291.85|0
1652150800000|2022-05-10 02:46:40|295.4|291.76|294.93|291.29|295.49|291.85|294.93|291.29|0
1652150810000|2022-05-10 02:46:50|295.12|291.48|294.93|291.29|295.31|291.67|294.93|291.29|0
1652150820000|2022-05-10 02:47:00|294.75|291.11|295.12|291.48|295.12|291.48|294.75|291.11|0
1652150830000|2022-05-10 02:47:10|295.22|291.58|295.3|291.66|295.3|291.66|295.22|291.58|0
1652150840000|2022-05-10 02:47:20|295.4|291.76|295.68|292.04|295.68|292.04|295.4|291.76|0
1652150850000|2022-05-10 02:47:30|295.49|291.85|295.86|292.22|295.86|292.22|295.49|291.85|0
1652150860000|2022-05-10 02:47:40|296.15|292.51|295.77|292.13|296.15|292.51|295.77|292.13|0
1652150870000|2022-05-10 02:47:50|296.05|292.41|295.96|292.32|296.05|292.41|295.96|292.32|0
1652150880000|2022-05-10 02:48:00|296.05|292.41|296.24|292.6|296.24|292.6|296.05|292.41|0
1652150890000|2022-05-10 02:48:10|296.15|292.51|296.05|292.41|296.24|292.6|296.05|292.41|0
1652150900000|2022-05-10 02:48:20|295.68|292.04|295.4|291.76|295.68|292.04|295.4|291.76|0
1652150910000|2022-05-10 02:48:30|295.59|291.95|295.68|292.04|295.68|292.04|295.49|291.85|0
1652150920000|2022-05-10 02:48:40|295.59|291.95|295.68|292.04|295.68|292.04|295.49|291.85|0
1652150930000|2022-05-10 02:48:50|295.77|292.13|295.86|292.22|295.86|292.22|295.77|292.13|0
1652150940000|2022-05-10 02:49:00|296.05|292.41|296.15|292.51|296.15|292.51|295.86|292.22|0
1652150950000|2022-05-10 02:49:10|295.77|292.13|296.05|292.41|296.05|292.41|295.77|292.13|0
1652150960000|2022-05-10 02:49:20|295.77|292.13|296.05|292.41|296.05|292.41|295.77|292.13|0
1652150970000|2022-05-10 02:49:30|295.96|292.32|296.05|292.41|296.05|292.41|295.96|292.32|0
1652150980000|2022-05-10 02:49:40|296.14|292.5|296.14|292.5|296.23|292.59|295.96|292.32|0
1652150990000|2022-05-10 02:49:50|296.05|292.41|295.96|292.32|296.05|292.41|295.96|292.32|0
1652151000000|2022-05-10 02:50:00|295.86|292.22|296.05|292.41|296.05|292.41|295.86|292.22|0
1652151010000|2022-05-10 02:50:10|295.77|292.13|295.77|292.13|295.77|292.13|295.77|292.13|0
1652151020000|2022-05-10 02:50:20|295.67|292.03|295.77|292.13|295.77|292.13|295.58|291.94|0
1652151030000|2022-05-10 02:50:30|295.86|292.22|296.14|292.5|296.23|292.59|295.86|292.22|0
1652151040000|2022-05-10 02:50:40|296.42|292.78|296.61|292.97|296.61|292.97|296.42|292.78|0
1652151050000|2022-05-10 02:50:50|296.42|292.78|295.77|292.13|296.42|292.78|295.77|292.13|0
1652151060000|2022-05-10 02:51:00|296.14|292.5|295.58|291.94|296.14|292.5|295.58|291.94|0
1652151070000|2022-05-10 02:51:10|295.49|291.85|295.77|292.13|295.77|292.13|295.49|291.85|0
1652151080000|2022-05-10 02:51:20|295.49|291.85|295.49|291.85|295.67|292.03|295.49|291.85|0
1652151090000|2022-05-10 02:51:30|295.58|291.94|295.58|291.94|295.58|291.94|295.58|291.94|0
1652151100000|2022-05-10 02:51:40|295.3|291.66|295.3|291.66|295.3|291.66|295.3|291.66|0
1652151110000|2022-05-10 02:51:50|295.11|291.47|294.56|290.92|295.11|291.47|294.56|290.92|0
1652151120000|2022-05-10 02:52:00|296.23|292.59|295.86|292.22|296.23|292.59|295.86|292.22|0
1652151130000|2022-05-10 02:52:10|295.67|292.03|295.77|292.13|295.77|292.13|295.67|292.03|0
1652151140000|2022-05-10 02:52:20|295.86|292.22|296.23|292.59|296.23|292.59|295.86|292.22|0
1652151150000|2022-05-10 02:52:30|296.05|292.41|295.86|292.22|296.05|292.41|295.86|292.22|0
1652151160000|2022-05-10 02:52:40|295.96|292.32|296.04|292.4|296.23|292.59|295.96|292.32|0
1652151170000|2022-05-10 02:52:50|296.14|292.5|296.23|292.59|296.23|292.59|296.04|292.4|0
1652151180000|2022-05-10 02:53:00|296.14|292.5|296.04|292.4|296.14|292.5|295.77|292.13|0
1652151190000|2022-05-10 02:53:10|296.33|292.69|295.95|292.31|296.33|292.69|295.95|292.31|0
1652151200000|2022-05-10 02:53:20|295.86|292.22|295.58|291.94|295.86|292.22|295.58|291.94|0
1652151210000|2022-05-10 02:53:30|295.4|291.76|295.67|292.03|295.67|292.03|295.4|291.76|0
1652151220000|2022-05-10 02:53:40|295.77|292.13|295.95|292.31|295.95|292.31|295.67|292.03|0
1652151230000|2022-05-10 02:53:50|296.04|292.4|296.04|292.4|296.04|292.4|296.04|292.4|0
1652151240000|2022-05-10 02:54:00|295.95|292.31|295.58|291.94|295.95|292.31|295.58|291.94|0
1652151250000|2022-05-10 02:54:10|295.48|291.84|295.21|291.57|295.48|291.84|295.21|291.57|0
1652151260000|2022-05-10 02:54:20|295.3|291.66|295.39|291.75|295.58|291.94|295.3|291.66|0
1652151270000|2022-05-10 02:54:30|295.67|292.03|295.67|292.03|295.86|292.22|295.67|292.03|0
1652151280000|2022-05-10 02:54:40|295.58|291.94|295.48|291.84|295.58|291.94|295.48|291.84|0
1652151290000|2022-05-10 02:54:50|295.67|292.03|296.04|292.4|296.04|292.4|295.67|292.03|0
1652151300000|2022-05-10 02:55:00|295.86|292.22|295.58|291.94|295.86|292.22|295.48|291.84|0
1652151310000|2022-05-10 02:55:10|295.86|292.22|296.42|292.78|296.51|292.87|295.86|292.22|0
1652151320000|2022-05-10 02:55:20|296.51|292.87|296.33|292.69|296.51|292.87|296.33|292.69|0
1652151330000|2022-05-10 02:55:30|296.79|293.15|296.98|293.34|297.16|293.52|296.7|293.06|0
1652151340000|2022-05-10 02:55:40|296.79|293.15|297.35|293.71|297.35|293.71|296.79|293.15|0
1652151350000|2022-05-10 02:55:50|297.16|293.52|296.97|293.33|297.35|293.71|296.97|293.33|0
1652151360000|2022-05-10 02:56:00|297.07|293.43|296.41|292.77|297.07|293.43|296.41|292.77|0
1652151370000|2022-05-10 02:56:10|296.6|292.96|296.41|292.77|296.6|292.96|296.41|292.77|0
1652151380000|2022-05-10 02:56:20|296.23|292.59|296.6|292.96|296.6|292.96|296.23|292.59|0
1652151390000|2022-05-10 02:56:30|296.51|292.87|296.23|292.59|296.51|292.87|296.23|292.59|0
1652151400000|2022-05-10 02:56:40|296.04|292.4|295.67|292.03|296.14|292.5|295.67|292.03|0
1652151410000|2022-05-10 02:56:50|295.85|292.21|296.04|292.4|296.23|292.59|295.85|292.21|0
1652151420000|2022-05-10 02:57:00|296.23|292.59|296.04|292.4|296.23|292.59|296.04|292.4|0
1652151430000|2022-05-10 02:57:10|295.85|292.21|295.67|292.03|295.85|292.21|295.67|292.03|0
1652151440000|2022-05-10 02:57:20|295.29|291.65|296.23|292.59|296.23|292.59|295.29|291.65|0
1652151450000|2022-05-10 02:57:30|295.85|292.21|295.85|292.21|295.85|292.21|295.58|291.94|0
1652151460000|2022-05-10 02:57:40|295.48|291.84|295.29|291.65|295.48|291.84|295.11|291.47|0
1652151470000|2022-05-10 02:57:50|295.67|292.03|296.04|292.4|296.04|292.4|295.67|292.03|0
1652151490000|2022-05-10 02:58:10|296.23|292.59|296.23|292.59|296.23|292.59|296.23|292.59|0
1652151500000|2022-05-10 02:58:20|296.14|292.5|296.04|292.4|296.14|292.5|296.04|292.4|0
1652151510000|2022-05-10 02:58:30|296.23|292.59|296.23|292.59|296.23|292.59|296.23|292.59|0
1652151520000|2022-05-10 02:58:40|295.95|292.31|295.85|292.21|295.95|292.31|295.85|292.21|0
1652151530000|2022-05-10 02:58:50|295.76|292.12|295.85|292.21|295.85|292.21|295.76|292.12|0
1652151540000|2022-05-10 02:59:00|296.51|292.87|295.67|292.03|296.51|292.87|295.67|292.03|0
1652151550000|2022-05-10 02:59:10|295.85|292.21|296.23|292.59|296.23|292.59|295.85|292.21|0
1652151560000|2022-05-10 02:59:20|296.22|292.58|296.22|292.58|296.41|292.77|296.22|292.58|0
1652151570000|2022-05-10 02:59:30|296.41|292.77|296.41|292.77|296.41|292.77|296.41|292.77|0
1652151580000|2022-05-10 02:59:40|296.78|293.14|296.6|292.96|296.78|293.14|296.6|292.96|0
1652151590000|2022-05-10 02:59:50|296.41|292.77|296.41|292.77|296.41|292.77|296.41|292.77|0
1652151600000|2022-05-10 03:00:00|296.22|292.58|295.66|292.02|296.22|292.58|295.66|292.02|0
1652151610000|2022-05-10 03:00:10|295.48|291.84|295.11|291.47|295.48|291.84|295.11|291.47|0
1652151620000|2022-05-10 03:00:20|295.2|291.56|294.92|291.28|295.2|291.56|294.92|291.28|0
1652151630000|2022-05-10 03:00:30|295.11|291.47|294.83|291.19|295.11|291.47|294.73|291.09|0
1652151640000|2022-05-10 03:00:40|294.73|291.09|294.73|291.09|294.92|291.28|294.73|291.09|0
1652151650000|2022-05-10 03:00:50|294.64|291|294.46|290.82|294.64|291|294.46|290.82|0
1652151660000|2022-05-10 03:01:00|294.55|290.91|295.39|291.75|295.39|291.75|294.36|290.72|0
1652151670000|2022-05-10 03:01:10|295.1|291.46|294.92|291.28|295.1|291.46|294.92|291.28|0
1652151680000|2022-05-10 03:01:20|295.02|291.38|295.48|291.84|295.48|291.84|295.02|291.38|0
1652151690000|2022-05-10 03:01:30|295.57|291.93|295.48|291.84|295.57|291.93|295.48|291.84|0
1652151700000|2022-05-10 03:01:40|295.39|291.75|295.1|291.46|295.39|291.75|294.83|291.19|0
1652151710000|2022-05-10 03:01:50|295.01|291.37|295.01|291.37|295.1|291.46|295.01|291.37|0
1652151720000|2022-05-10 03:02:00|295.1|291.46|295.01|291.37|295.1|291.46|295.01|291.37|0
1652151730000|2022-05-10 03:02:10|294.92|291.28|294.83|291.19|294.92|291.28|294.83|291.19|0
1652151740000|2022-05-10 03:02:20|294.73|291.09|294.73|291.09|294.73|291.09|294.55|290.91|0
1652151750000|2022-05-10 03:02:30|294.83|291.19|294.92|291.28|294.92|291.28|294.83|291.19|0
1652151770000|2022-05-10 03:02:50|295.01|291.37|295.1|291.46|295.1|291.46|294.92|291.28|0
1652151780000|2022-05-10 03:03:00|295.48|291.84|296.22|292.58|296.22|292.58|295.48|291.84|0
1652151790000|2022-05-10 03:03:10|296.32|292.68|295.66|292.02|296.32|292.68|295.66|292.02|0
1652151800000|2022-05-10 03:03:20|295.85|292.21|295.66|292.02|295.95|292.31|295.66|292.02|0
1652151810000|2022-05-10 03:03:30|295.76|292.12|296.41|292.77|296.5|292.86|295.76|292.12|0
1652151820000|2022-05-10 03:03:40|296.22|292.58|296.32|292.68|296.41|292.77|296.13|292.49|0
1652151830000|2022-05-10 03:03:50|296.22|292.58|296.13|292.49|296.22|292.58|296.13|292.49|0
1652151840000|2022-05-10 03:04:00|296.03|292.39|295.1|291.46|296.03|292.39|295.1|291.46|0
1652151850000|2022-05-10 03:04:10|294.92|291.28|294.54|290.9|294.92|291.28|294.54|290.9|0
1652151860000|2022-05-10 03:04:20|294.73|291.09|294.54|290.9|294.73|291.09|294.27|290.63|0
1652151870000|2022-05-10 03:04:30|294.64|291|295.1|291.46|295.1|291.46|294.64|291|0
1652151880000|2022-05-10 03:04:40|294.54|290.9|294.54|290.9|294.83|291.19|294.54|290.9|0
1652151890000|2022-05-10 03:04:50|294.73|291.09|294.17|290.53|294.73|291.09|294.17|290.53|0
1652151900000|2022-05-10 03:05:00|294.45|290.81|294.73|291.09|294.73|291.09|294.36|290.72|0
1652151910000|2022-05-10 03:05:10|295.1|291.46|295.1|291.46|295.38|291.74|295.1|291.46|0
1652151920000|2022-05-10 03:05:20|295.29|291.65|295.29|291.65|295.29|291.65|294.91|291.27|0
1652151930000|2022-05-10 03:05:30|295.47|291.83|295.76|292.12|295.76|292.12|295.38|291.74|0
1652151940000|2022-05-10 03:05:40|295.85|292.21|295.66|292.02|295.85|292.21|295.66|292.02|0
1652151950000|2022-05-10 03:05:50|295.94|292.3|295.94|292.3|296.03|292.39|295.94|292.3|0
1652151960000|2022-05-10 03:06:00|296.03|292.39|295.85|292.21|296.03|292.39|295.66|292.02|0
1652151970000|2022-05-10 03:06:10|295.76|292.12|295.85|292.21|295.85|292.21|295.76|292.12|0
1652151980000|2022-05-10 03:06:20|296.03|292.39|296.22|292.58|296.22|292.58|295.94|292.3|0
1652151990000|2022-05-10 03:06:30|296.13|292.49|296.03|292.39|296.22|292.58|296.03|292.39|0
1652152000000|2022-05-10 03:06:40|295.84|292.2|296.13|292.49|296.13|292.49|295.84|292.2|0
1652152010000|2022-05-10 03:06:50|295.57|291.93|295.57|291.93|295.57|291.93|295.57|291.93|0
1652152020000|2022-05-10 03:07:00|295.47|291.83|295.57|291.93|295.57|291.93|295.47|291.83|0
1652152030000|2022-05-10 03:07:10|294.35|290.71|293.98|290.34|294.35|290.71|293.98|290.34|0
1652152040000|2022-05-10 03:07:20|293.24|289.6|293.61|289.97|293.61|289.97|293.24|289.6|0
1652152050000|2022-05-10 03:07:30|293.8|290.16|293.43|289.79|293.8|290.16|293.43|289.79|0
1652152060000|2022-05-10 03:07:40|293.24|289.6|293.05|289.41|293.24|289.6|293.05|289.41|0
1652152070000|2022-05-10 03:07:50|292.68|289.04|293.05|289.41|293.05|289.41|292.68|289.04|0
1652152080000|2022-05-10 03:08:00|293.24|289.6|293.52|289.88|293.52|289.88|293.24|289.6|0
1652152090000|2022-05-10 03:08:10|293.98|290.34|294.08|290.44|294.17|290.53|293.98|290.34|0
1652152100000|2022-05-10 03:08:20|293.98|290.34|293.8|290.16|293.98|290.34|293.8|290.16|0
1652152110000|2022-05-10 03:08:30|294.08|290.44|294.35|290.71|294.35|290.71|294.08|290.44|0
1652152130000|2022-05-10 03:08:50|294.54|290.9|294.54|290.9|294.64|291|294.54|290.9|0
1652152140000|2022-05-10 03:09:00|294.73|291.09|294.45|290.81|294.73|291.09|294.35|290.71|0
1652152150000|2022-05-10 03:09:10|294.35|290.71|294.26|290.62|294.35|290.71|294.26|290.62|0
1652152160000|2022-05-10 03:09:20|294.17|290.53|294.26|290.62|294.26|290.62|294.17|290.53|0
1652152170000|2022-05-10 03:09:30|294.17|290.53|293.98|290.34|294.17|290.53|293.98|290.34|0
1652152180000|2022-05-10 03:09:40|293.79|290.15|293.89|290.25|293.98|290.34|293.79|290.15|0
1652152190000|2022-05-10 03:09:50|294.08|290.44|294.17|290.53|294.17|290.53|293.98|290.34|0
1652152200000|2022-05-10 03:10:00|294.54|290.9|294.72|291.08|294.72|291.08|294.54|290.9|0
1652152210000|2022-05-10 03:10:10|294.82|291.18|294.82|291.18|294.82|291.18|294.82|291.18|0
1652152220000|2022-05-10 03:10:20|294.91|291.27|294.72|291.08|294.91|291.27|294.63|290.99|0
1652152230000|2022-05-10 03:10:30|294.82|291.18|294.63|290.99|294.82|291.18|294.63|290.99|0
1652152240000|2022-05-10 03:10:40|294.82|291.18|294.72|291.08|294.82|291.18|294.72|291.08|0
1652152250000|2022-05-10 03:10:50|294.91|291.27|294.91|291.27|295.01|291.37|294.91|291.27|0
1652152260000|2022-05-10 03:11:00|294.54|290.9|294.72|291.08|294.72|291.08|293.89|290.25|0
1652152270000|2022-05-10 03:11:10|294.91|291.27|294.54|290.9|295.01|291.37|294.54|290.9|0
1652152280000|2022-05-10 03:11:20|294.63|290.99|295.01|291.37|295.01|291.37|294.63|290.99|0
1652152290000|2022-05-10 03:11:30|295.19|291.55|294.91|291.27|295.19|291.55|294.91|291.27|0
1652152300000|2022-05-10 03:11:40|295.01|291.37|294.72|291.08|295.01|291.37|294.72|291.08|0
1652152310000|2022-05-10 03:11:50|294.63|290.99|294.91|291.27|294.91|291.27|294.63|290.99|0
1652152320000|2022-05-10 03:12:00|295.19|291.55|295.47|291.83|295.56|291.92|295.19|291.55|0
1652152330000|2022-05-10 03:12:10|295.56|291.92|295.28|291.64|295.56|291.92|295.28|291.64|0
1652152340000|2022-05-10 03:12:20|295.38|291.74|295.28|291.64|295.38|291.74|295.28|291.64|0
1652152350000|2022-05-10 03:12:30|294.91|291.27|295.65|292.01|295.65|292.01|294.91|291.27|0
1652152360000|2022-05-10 03:12:40|295.47|291.83|295.65|292.01|295.65|292.01|295.47|291.83|0
1652152370000|2022-05-10 03:12:50|295.47|291.83|295.38|291.74|295.56|291.92|295.38|291.74|0
1652152380000|2022-05-10 03:13:00|295.56|291.92|295.47|291.83|295.56|291.92|295.47|291.83|0
1652152390000|2022-05-10 03:13:10|295.56|291.92|295.75|292.11|295.75|292.11|295.56|291.92|0
1652152400000|2022-05-10 03:13:20|295.65|292.01|295.09|291.45|295.65|292.01|295.09|291.45|0
1652152410000|2022-05-10 03:13:30|295|291.36|295.84|292.2|295.84|292.2|295|291.36|0
1652152420000|2022-05-10 03:13:40|295.93|292.29|296.12|292.48|296.12|292.48|295.93|292.29|0
1652152430000|2022-05-10 03:13:50|296.21|292.57|296.31|292.67|296.4|292.76|296.21|292.57|0
1652152440000|2022-05-10 03:14:00|296.4|292.76|296.4|292.76|296.4|292.76|296.31|292.67|0
1652152450000|2022-05-10 03:14:10|296.12|292.48|296.21|292.57|296.31|292.67|296.12|292.48|0
1652152460000|2022-05-10 03:14:20|296.02|292.38|295.65|292.01|296.02|292.38|295.65|292.01|0
1652152470000|2022-05-10 03:14:30|295.75|292.11|296.12|292.48|296.12|292.48|295.75|292.11|0
1652152480000|2022-05-10 03:14:40|296.02|292.38|296.12|292.48|296.12|292.48|296.02|292.38|0
1652152490000|2022-05-10 03:14:50|295.84|292.2|295.93|292.29|295.93|292.29|295.84|292.2|0
1652152500000|2022-05-10 03:15:00|296.02|292.38|295.84|292.2|296.02|292.38|295.84|292.2|0
1652152510000|2022-05-10 03:15:10|295.75|292.11|295.65|292.01|295.84|292.2|295.65|292.01|0
1652152520000|2022-05-10 03:15:20|295.46|291.82|295.46|291.82|295.46|291.82|295.28|291.64|0
1652152530000|2022-05-10 03:15:30|295.28|291.64|295.75|292.11|295.75|292.11|295.28|291.64|0
1652152540000|2022-05-10 03:15:40|295.65|292.01|295.65|292.01|295.84|292.2|295.65|292.01|0
1652152550000|2022-05-10 03:15:50|295.75|292.11|295.46|291.82|295.84|292.2|295.46|291.82|0
1652152560000|2022-05-10 03:16:00|295|291.36|295.56|291.92|295.56|291.92|295|291.36|0
1652152570000|2022-05-10 03:16:10|295.65|292.01|295.75|292.11|295.75|292.11|295.65|292.01|0
1652152580000|2022-05-10 03:16:20|295.65|292.01|295.75|292.11|295.84|292.2|295.56|291.92|0
1652152590000|2022-05-10 03:16:30|295.84|292.2|295.75|292.11|295.84|292.2|295.75|292.11|0
1652152600000|2022-05-10 03:16:40|295.28|291.64|295.75|292.11|295.75|292.11|295.28|291.64|0
1652152610000|2022-05-10 03:16:50|295.83|292.19|295.83|292.19|295.83|292.19|295.83|292.19|0
1652152620000|2022-05-10 03:17:00|295.75|292.11|295.93|292.29|296.02|292.38|295.75|292.11|0
1652152630000|2022-05-10 03:17:10|296.02|292.38|296.02|292.38|296.02|292.38|296.02|292.38|0
1652152640000|2022-05-10 03:17:20|296.49|292.85|296.12|292.48|296.49|292.85|296.12|292.48|0
1652152650000|2022-05-10 03:17:30|296.21|292.57|296.02|292.38|296.21|292.57|295.93|292.29|0
1652152660000|2022-05-10 03:17:40|296.12|292.48|296.39|292.75|296.39|292.75|296.02|292.38|0
1652152670000|2022-05-10 03:17:50|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152680000|2022-05-10 03:18:00|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152690000|2022-05-10 03:18:10|296.68|293.04|296.49|292.85|296.77|293.13|296.49|292.85|0
1652152700000|2022-05-10 03:18:20|296.58|292.94|296.77|293.13|296.77|293.13|296.58|292.94|0
1652152710000|2022-05-10 03:18:30|296.86|293.22|297.14|293.5|297.14|293.5|296.86|293.22|0
1652152720000|2022-05-10 03:18:40|296.95|293.31|296.77|293.13|296.95|293.31|296.58|292.94|0
1652152730000|2022-05-10 03:18:50|296.95|293.31|296.95|293.31|296.95|293.31|296.86|293.22|0
1652152740000|2022-05-10 03:19:00|296.86|293.22|297.24|293.6|297.24|293.6|296.86|293.22|0
1652152750000|2022-05-10 03:19:10|296.77|293.13|296.39|292.75|296.77|293.13|296.3|292.66|0
1652152760000|2022-05-10 03:19:20|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152770000|2022-05-10 03:19:30|296.49|292.85|296.58|292.94|296.58|292.94|296.49|292.85|0
1652152780000|2022-05-10 03:19:40|296.68|293.04|296.58|292.94|296.68|293.04|296.58|292.94|0
1652152790000|2022-05-10 03:19:50|296.49|292.85|296.3|292.66|296.49|292.85|296.3|292.66|0
1652152800000|2022-05-10 03:20:00|296.39|292.75|296.2|292.56|296.39|292.75|296.2|292.56|0
1652152810000|2022-05-10 03:20:10|296.02|292.38|296.2|292.56|296.2|292.56|296.02|292.38|0
1652152820000|2022-05-10 03:20:20|296.76|293.12|297.05|293.41|297.05|293.41|296.76|293.12|0
1652152830000|2022-05-10 03:20:30|297.14|293.5|296.76|293.12|297.14|293.5|296.76|293.12|0
1652152840000|2022-05-10 03:20:40|296.86|293.22|296.95|293.31|296.95|293.31|296.86|293.22|0
1652152850000|2022-05-10 03:20:50|297.05|293.41|296.95|293.31|297.05|293.41|296.95|293.31|0
1652152860000|2022-05-10 03:21:00|297.14|293.5|297.14|293.5|297.14|293.5|297.14|293.5|0
1652152870000|2022-05-10 03:21:10|297.05|293.41|296.76|293.12|297.05|293.41|296.76|293.12|0
1652152890000|2022-05-10 03:21:30|296.95|293.31|297.14|293.5|297.14|293.5|296.95|293.31|0
1652152900000|2022-05-10 03:21:40|296.95|293.31|297.05|293.41|297.14|293.5|296.95|293.31|0
1652152910000|2022-05-10 03:21:50|296.95|293.31|297.14|293.5|297.14|293.5|296.95|293.31|0
1652152920000|2022-05-10 03:22:00|296.95|293.31|296.95|293.31|296.95|293.31|296.58|292.94|0
1652152930000|2022-05-10 03:22:10|296.86|293.22|296.95|293.31|296.95|293.31|296.76|293.12|0
1652152940000|2022-05-10 03:22:20|297.14|293.5|297.32|293.68|297.32|293.68|297.14|293.5|0
1652152950000|2022-05-10 03:22:30|297.7|294.06|298.82|295.18|298.82|295.18|297.7|294.06|0
1652152960000|2022-05-10 03:22:40|298.45|294.81|298.63|294.99|298.63|294.99|298.36|294.72|0
1652152970000|2022-05-10 03:22:50|298.44|294.8|298.26|294.62|298.44|294.8|298.17|294.53|0
1652152980000|2022-05-10 03:23:00|298.35|294.71|298.92|295.28|298.92|295.28|298.26|294.62|0
1652152990000|2022-05-10 03:23:10|299.94|296.3|299.94|296.3|300.13|296.49|299.94|296.3|0
1652153000000|2022-05-10 03:23:20|300.13|296.49|300.13|296.49|300.32|296.68|299.94|296.3|0
1652153010000|2022-05-10 03:23:30|300.04|296.4|299.76|296.12|300.04|296.4|299.76|296.12|0
1652153020000|2022-05-10 03:23:40|299.94|296.3|299.94|296.3|299.94|296.3|299.76|296.12|0
1652153030000|2022-05-10 03:23:50|299.76|296.12|300.04|296.4|300.13|296.49|299.76|296.12|0
1652153040000|2022-05-10 03:24:00|299.94|296.3|299.94|296.3|299.94|296.3|299.94|296.3|0
1652153050000|2022-05-10 03:24:10|299.38|295.74|299.67|296.03|299.67|296.03|299.38|295.74|0
1652153060000|2022-05-10 03:24:20|299.76|296.12|299.38|295.74|299.76|296.12|299.38|295.74|0
1652153070000|2022-05-10 03:24:30|299.19|295.55|298.82|295.18|299.19|295.55|298.82|295.18|0
1652153080000|2022-05-10 03:24:40|299.19|295.55|299.1|295.46|299.38|295.74|299.1|295.46|0
1652153090000|2022-05-10 03:24:50|299.19|295.55|299.19|295.55|299.48|295.84|299.19|295.55|0
1652153100000|2022-05-10 03:25:00|299.1|295.46|299|295.36|299.1|295.46|299|295.36|0
1652153110000|2022-05-10 03:25:10|298.82|295.18|299.1|295.46|299.1|295.46|298.82|295.18|0
1652153120000|2022-05-10 03:25:20|299.19|295.55|299.1|295.46|299.19|295.55|299|295.36|0
1652153130000|2022-05-10 03:25:30|299.19|295.55|299.66|296.02|299.66|296.02|299.19|295.55|0
1652153140000|2022-05-10 03:25:40|299.75|296.11|299.85|296.21|299.85|296.21|299.75|296.11|0
1652153150000|2022-05-10 03:25:50|299.94|296.3|299.94|296.3|299.94|296.3|299.85|296.21|0
1652153160000|2022-05-10 03:26:00|299.75|296.11|299.38|295.74|299.75|296.11|299.38|295.74|0
1652153170000|2022-05-10 03:26:10|299.57|295.93|299.66|296.02|299.66|296.02|299.48|295.84|0
1652153180000|2022-05-10 03:26:20|299.57|295.93|299.57|295.93|299.57|295.93|299.57|295.93|0
1652153190000|2022-05-10 03:26:30|299.66|296.02|299.75|296.11|299.75|296.11|299.66|296.02|0
1652153200000|2022-05-10 03:26:40|299.85|296.21|299.38|295.74|299.85|296.21|299.38|295.74|0
1652153210000|2022-05-10 03:26:50|299.19|295.55|299.19|295.55|299.19|295.55|299.19|295.55|0
1652153220000|2022-05-10 03:27:00|299|295.36|299.19|295.55|299.19|295.55|299|295.36|0
1652153230000|2022-05-10 03:27:10|299|295.36|298.91|295.27|299|295.36|298.82|295.18|0
1652153240000|2022-05-10 03:27:20|298.82|295.18|298.91|295.27|298.91|295.27|298.82|295.18|0
1652153250000|2022-05-10 03:27:30|299|295.36|298.91|295.27|299|295.36|298.91|295.27|0
1652153260000|2022-05-10 03:27:40|298.81|295.17|298.72|295.08|299|295.36|298.72|295.08|0
1652153270000|2022-05-10 03:27:50|298.54|294.9|298.07|294.43|298.54|294.9|298.07|294.43|0
1652153280000|2022-05-10 03:28:00|298.16|294.52|298.44|294.8|298.44|294.8|298.16|294.52|0
1652153290000|2022-05-10 03:28:10|298.35|294.71|298.44|294.8|298.44|294.8|298.35|294.71|0
1652153300000|2022-05-10 03:28:20|298.54|294.9|298.72|295.08|298.72|295.08|298.54|294.9|0
1652153310000|2022-05-10 03:28:30|298.63|294.99|298.81|295.17|298.81|295.17|298.63|294.99|0
1652153320000|2022-05-10 03:28:40|298.63|294.99|298.44|294.8|298.72|295.08|298.44|294.8|0
1652153330000|2022-05-10 03:28:50|298.25|294.61|298.16|294.52|298.25|294.61|298.16|294.52|0
1652153340000|2022-05-10 03:29:00|298.25|294.61|297.88|294.24|298.44|294.8|297.88|294.24|0
1652153350000|2022-05-10 03:29:10|297.69|294.05|297.6|293.96|297.69|294.05|297.5|293.86|0
1652153360000|2022-05-10 03:29:20|297.79|294.15|297.69|294.05|297.88|294.24|297.69|294.05|0
1652153370000|2022-05-10 03:29:30|297.79|294.15|297.88|294.24|297.97|294.33|297.69|294.05|0
1652153380000|2022-05-10 03:29:40|298.06|294.42|297.88|294.24|298.06|294.42|297.88|294.24|0
1652153390000|2022-05-10 03:29:50|297.79|294.15|297.88|294.24|297.88|294.24|297.79|294.15|0
1652153400000|2022-05-10 03:30:00|297.79|294.15|298.54|294.9|298.63|294.99|297.79|294.15|0
1652153410000|2022-05-10 03:30:10|298.44|294.8|298.72|295.08|298.81|295.17|298.44|294.8|0
1652153420000|2022-05-10 03:30:20|298.81|295.17|299.1|295.46|299.1|295.46|298.81|295.17|0
1652153430000|2022-05-10 03:30:30|299|295.36|298.91|295.27|299.1|295.46|298.91|295.27|0
1652153440000|2022-05-10 03:30:40|299|295.36|299|295.36|299|295.36|299|295.36|0
1652153450000|2022-05-10 03:30:50|299.19|295.55|299.19|295.55|299.19|295.55|299.19|295.55|0
1652153460000|2022-05-10 03:31:00|299.1|295.46|299.19|295.55|299.19|295.55|299.1|295.46|0
1652153470000|2022-05-10 03:31:10|299.1|295.46|299.37|295.73|299.37|295.73|299.1|295.46|0
1652153480000|2022-05-10 03:31:20|299.19|295.55|298.91|295.27|299.19|295.55|298.91|295.27|0
1652153490000|2022-05-10 03:31:30|298.81|295.17|298.72|295.08|298.81|295.17|298.72|295.08|0
1652153500000|2022-05-10 03:31:40|298.62|294.98|298.81|295.17|298.81|295.17|298.62|294.98|0
1652153510000|2022-05-10 03:31:50|298.62|294.98|298.62|294.98|298.81|295.17|298.62|294.98|0
1652153520000|2022-05-10 03:32:00|298.81|295.17|299.1|295.46|299.1|295.46|298.81|295.17|0
1652153530000|2022-05-10 03:32:10|299.19|295.55|299.37|295.73|299.37|295.73|299.19|295.55|0
1652153540000|2022-05-10 03:32:20|299.19|295.55|299.19|295.55|299.19|295.55|299.19|295.55|0
1652153550000|2022-05-10 03:32:30|298.91|295.27|298.62|294.98|298.91|295.27|298.62|294.98|0
1652153560000|2022-05-10 03:32:40|298.44|294.8|298.81|295.17|298.81|295.17|298.44|294.8|0
1652153570000|2022-05-10 03:32:50|298.91|295.27|298.91|295.27|298.91|295.27|298.91|295.27|0
1652153580000|2022-05-10 03:33:00|298.81|295.17|297.87|294.23|298.81|295.17|297.87|294.23|0
1652153590000|2022-05-10 03:33:10|298.06|294.42|298.06|294.42|298.06|294.42|298.06|294.42|0
1652153600000|2022-05-10 03:33:20|298.25|294.61|298.43|294.79|298.43|294.79|298.25|294.61|0
1652153610000|2022-05-10 03:33:30|298.62|294.98|298.81|295.17|298.81|295.17|298.62|294.98|0
1652153620000|2022-05-10 03:33:40|298.72|295.08|298.43|294.79|298.72|295.08|298.43|294.79|0
1652153630000|2022-05-10 03:33:50|298.62|294.98|298.62|294.98|298.62|294.98|298.62|294.98|0
1652153640000|2022-05-10 03:34:00|298.43|294.79|298.43|294.79|298.43|294.79|298.43|294.79|0
1652153650000|2022-05-10 03:34:10|298.25|294.61|298.34|294.7|298.43|294.79|298.25|294.61|0
1652153660000|2022-05-10 03:34:20|298.06|294.42|298.25|294.61|298.34|294.7|298.06|294.42|0
1652153670000|2022-05-10 03:34:30|298.16|294.52|298.43|294.79|298.43|294.79|298.16|294.52|0
1652153680000|2022-05-10 03:34:40|298.25|294.61|298.25|294.61|298.34|294.7|298.16|294.52|0
1652153690000|2022-05-10 03:34:50|298.43|294.79|298.34|294.7|298.43|294.79|298.25|294.61|0
1652153700000|2022-05-10 03:35:00|298.25|294.61|298.43|294.79|298.43|294.79|298.25|294.61|0
1652153710000|2022-05-10 03:35:10|298.34|294.7|298.25|294.61|298.34|294.7|298.25|294.61|0
1652153720000|2022-05-10 03:35:20|298.62|294.98|298.72|295.08|298.72|295.08|298.62|294.98|0
1652153730000|2022-05-10 03:35:30|298.43|294.79|298.43|294.79|298.43|294.79|298.34|294.7|0
1652153740000|2022-05-10 03:35:40|298.25|294.61|298.16|294.52|298.25|294.61|298.06|294.42|0
1652153750000|2022-05-10 03:35:50|298.06|294.42|298.06|294.42|298.06|294.42|298.06|294.42|0
1652153760000|2022-05-10 03:36:00|298.24|294.6|298.24|294.6|298.24|294.6|298.24|294.6|0
1652153770000|2022-05-10 03:36:10|298.34|294.7|298.24|294.6|298.34|294.7|298.24|294.6|0
1652153780000|2022-05-10 03:36:20|298.06|294.42|297.87|294.23|298.06|294.42|297.87|294.23|0
1652153790000|2022-05-10 03:36:30|298.06|294.42|297.87|294.23|298.06|294.42|297.87|294.23|0
1652153800000|2022-05-10 03:36:40|297.97|294.33|297.68|294.04|297.97|294.33|297.68|294.04|0
1652153810000|2022-05-10 03:36:50|297.5|293.86|297.68|294.04|297.68|294.04|297.5|293.86|0
1652153820000|2022-05-10 03:37:00|297.5|293.86|297.5|293.86|297.5|293.86|297.5|293.86|0
1652153830000|2022-05-10 03:37:10|297.59|293.95|297.68|294.04|297.68|294.04|297.59|293.95|0
1652153840000|2022-05-10 03:37:20|297.59|293.95|297.5|293.86|297.59|293.95|297.5|293.86|0
1652153850000|2022-05-10 03:37:30|297.31|293.67|297.41|293.77|297.41|293.77|297.31|293.67|0
1652153860000|2022-05-10 03:37:40|297.31|293.67|297.31|293.67|297.31|293.67|297.31|293.67|0
1652153870000|2022-05-10 03:37:50|297.12|293.48|297.12|293.48|297.12|293.48|297.12|293.48|0
1652153880000|2022-05-10 03:38:00|296.93|293.29|296.84|293.2|296.93|293.29|296.84|293.2|0
1652153890000|2022-05-10 03:38:10|297.03|293.39|296.93|293.29|297.12|293.48|296.93|293.29|0
1652153900000|2022-05-10 03:38:20|297.12|293.48|296.56|292.92|297.12|293.48|296.56|292.92|0
1652153910000|2022-05-10 03:38:30|296.47|292.83|296.56|292.92|296.56|292.92|296.37|292.73|0
1652153920000|2022-05-10 03:38:40|296.66|293.02|296.56|292.92|296.66|293.02|296.56|292.92|0
1652153930000|2022-05-10 03:38:50|296.75|293.11|296.75|293.11|296.75|293.11|296.56|292.92|0
1652153940000|2022-05-10 03:39:00|296.56|292.92|296.56|292.92|296.56|292.92|296.47|292.83|0
1652153950000|2022-05-10 03:39:10|296.75|293.11|296.66|293.02|296.75|293.11|296.66|293.02|0
1652153960000|2022-05-10 03:39:20|296.56|292.92|296.56|292.92|296.56|292.92|296.56|292.92|0
1652153970000|2022-05-10 03:39:30|296.66|293.02|296.66|293.02|296.66|293.02|296.66|293.02|0
1652153980000|2022-05-10 03:39:40|296.75|293.11|296.84|293.2|296.84|293.2|296.75|293.11|0
1652153990000|2022-05-10 03:39:50|296.93|293.29|296.75|293.11|296.93|293.29|296.75|293.11|0
1652154000000|2022-05-10 03:40:00|296.66|293.02|296.66|293.02|296.66|293.02|296.66|293.02|0
1652154010000|2022-05-10 03:40:10|296.74|293.1|296.93|293.29|296.93|293.29|296.74|293.1|0
1652154020000|2022-05-10 03:40:20|296.74|293.1|296.66|293.02|296.74|293.1|296.66|293.02|0
1652154030000|2022-05-10 03:40:30|296.56|292.92|296.74|293.1|296.74|293.1|296.56|292.92|0
1652154040000|2022-05-10 03:40:40|296.65|293.01|296.18|292.54|296.65|293.01|296.18|292.54|0
1652154050000|2022-05-10 03:40:50|296|292.36|295.81|292.17|296|292.36|295.81|292.17|0
1652154060000|2022-05-10 03:41:00|295.72|292.08|295.72|292.08|295.81|292.17|295.72|292.08|0
1652154070000|2022-05-10 03:41:10|296|292.36|296.09|292.45|296.09|292.45|296|292.36|0
1652154080000|2022-05-10 03:41:20|296|292.36|296|292.36|296.09|292.45|296|292.36|0
1652154090000|2022-05-10 03:41:30|296.09|292.45|296.28|292.64|296.28|292.64|296.09|292.45|0
1652154100000|2022-05-10 03:41:40|296.47|292.83|296.47|292.83|296.47|292.83|296.47|292.83|0
1652154110000|2022-05-10 03:41:50|296.56|292.92|296.56|292.92|296.56|292.92|296.56|292.92|0
1652154120000|2022-05-10 03:42:00|296.47|292.83|296.65|293.01|296.65|293.01|296.47|292.83|0
1652154130000|2022-05-10 03:42:10|296.74|293.1|296.74|293.1|296.93|293.29|296.74|293.1|0
1652154140000|2022-05-10 03:42:20|296.37|292.73|296.56|292.92|296.56|292.92|296.37|292.73|0
1652154150000|2022-05-10 03:42:30|296.47|292.83|296.28|292.64|296.47|292.83|296.28|292.64|0
1652154160000|2022-05-10 03:42:40|296.18|292.54|294.69|291.05|296.18|292.54|294.69|291.05|0
1652154170000|2022-05-10 03:42:50|294.79|291.15|294.97|291.33|294.97|291.33|294.6|290.96|0
1652154180000|2022-05-10 03:43:00|295.06|291.42|295.06|291.42|295.06|291.42|295.06|291.42|0
1652154190000|2022-05-10 03:43:10|294.97|291.33|294.97|291.33|295.06|291.42|294.97|291.33|0
1652154200000|2022-05-10 03:43:20|295.06|291.42|295.06|291.42|295.06|291.42|294.97|291.33|0
1652154210000|2022-05-10 03:43:30|294.97|291.33|295.25|291.61|295.25|291.61|294.97|291.33|0
1652154220000|2022-05-10 03:43:40|295.44|291.8|295.62|291.98|295.62|291.98|295.44|291.8|0
1652154230000|2022-05-10 03:43:50|295.44|291.8|295.44|291.8|295.44|291.8|295.44|291.8|0
1652154240000|2022-05-10 03:44:00|295.62|291.98|295.44|291.8|295.62|291.98|295.44|291.8|0
1652154250000|2022-05-10 03:44:10|295.35|291.71|295.44|291.8|295.44|291.8|295.35|291.71|0
1652154260000|2022-05-10 03:44:20|295.53|291.89|295.9|292.26|295.9|292.26|295.53|291.89|0
1652154270000|2022-05-10 03:44:30|295.81|292.17|295.72|292.08|295.81|292.17|295.72|292.08|0
1652154280000|2022-05-10 03:44:40|295.81|292.17|295.99|292.35|295.99|292.35|295.81|292.17|0
1652154300000|2022-05-10 03:45:00|296.18|292.54|296.18|292.54|296.18|292.54|296.18|292.54|0
1652154310000|2022-05-10 03:45:10|295.81|292.17|295.62|291.98|295.9|292.26|295.62|291.98|0
1652154320000|2022-05-10 03:45:20|295.43|291.79|295.53|291.89|295.53|291.89|295.43|291.79|0
1652154330000|2022-05-10 03:45:30|295.62|291.98|295.62|291.98|295.72|292.08|295.62|291.98|0
1652154340000|2022-05-10 03:45:40|295.06|291.42|294.88|291.24|295.06|291.42|294.88|291.24|0
1652154350000|2022-05-10 03:45:50|295.06|291.42|295.43|291.79|295.43|291.79|295.06|291.42|0
1652154360000|2022-05-10 03:46:00|295.53|291.89|295.34|291.7|295.53|291.89|295.25|291.61|0
1652154370000|2022-05-10 03:46:10|295.16|291.52|295.25|291.61|295.43|291.79|295.16|291.52|0
1652154380000|2022-05-10 03:46:20|295.43|291.79|295.62|291.98|295.62|291.98|295.43|291.79|0
1652154390000|2022-05-10 03:46:30|295.72|292.08|295.81|292.17|295.81|292.17|295.72|292.08|0
1652154400000|2022-05-10 03:46:40|295.72|292.08|295.62|291.98|295.72|292.08|295.62|291.98|0
1652154410000|2022-05-10 03:46:50|295.72|292.08|295.72|292.08|295.72|292.08|295.72|292.08|0
1652154420000|2022-05-10 03:47:00|295.81|292.17|295.99|292.35|295.99|292.35|295.81|292.17|0
1652154440000|2022-05-10 03:47:20|296.09|292.45|296.09|292.45|296.09|292.45|295.99|292.35|0
1652154450000|2022-05-10 03:47:30|295.8|292.16|295.53|291.89|295.8|292.16|295.53|291.89|0
1652154460000|2022-05-10 03:47:40|295.43|291.79|295.25|291.61|295.43|291.79|295.25|291.61|0
1652154470000|2022-05-10 03:47:50|295.34|291.7|295.25|291.61|295.34|291.7|295.25|291.61|0
1652154480000|2022-05-10 03:48:00|295.06|291.42|295.06|291.42|295.06|291.42|295.06|291.42|0
1652154490000|2022-05-10 03:48:10|294.97|291.33|295.06|291.42|295.06|291.42|294.97|291.33|0
1652154500000|2022-05-10 03:48:20|294.87|291.23|294.87|291.23|294.87|291.23|294.87|291.23|0
1652154510000|2022-05-10 03:48:30|294.6|290.96|294.87|291.23|294.87|291.23|294.6|290.96|0
1652154520000|2022-05-10 03:48:40|294.78|291.14|294.78|291.14|294.78|291.14|294.78|291.14|0
1652154530000|2022-05-10 03:48:50|294.87|291.23|295.06|291.42|295.06|291.42|294.87|291.23|0
1652154550000|2022-05-10 03:49:10|294.87|291.23|294.5|290.86|294.87|291.23|294.5|290.86|0
1652154560000|2022-05-10 03:49:20|294.22|290.58|294.13|290.49|294.22|290.58|293.94|290.3|0
1652154570000|2022-05-10 03:49:30|294.31|290.67|293.76|290.12|294.31|290.67|293.57|289.93|0
1652154580000|2022-05-10 03:49:40|293.67|290.03|293.67|290.03|293.67|290.03|293.57|289.93|0
1652154590000|2022-05-10 03:49:50|293.57|289.93|293.67|290.03|293.67|290.03|293.57|289.93|0
1652154600000|2022-05-10 03:50:00|293.2|289.56|293.67|290.03|293.67|290.03|293.01|289.37|0
1652154610000|2022-05-10 03:50:10|293.57|289.93|293.38|289.74|293.67|290.03|293.38|289.74|0
1652154620000|2022-05-10 03:50:20|293.57|289.93|293.38|289.74|293.67|290.03|293.38|289.74|0
1652154630000|2022-05-10 03:50:30|293.48|289.84|293.38|289.74|293.48|289.84|293.38|289.74|0
1652154640000|2022-05-10 03:50:40|292.64|289|292.83|289.19|292.83|289.19|292.64|289|0
1652154650000|2022-05-10 03:50:50|292.64|289|292.64|289|292.83|289.19|292.64|289|0
1652154660000|2022-05-10 03:51:00|292.83|289.19|292.83|289.19|292.83|289.19|292.64|289|0
1652154670000|2022-05-10 03:51:10|292.92|289.28|293.01|289.37|293.01|289.37|292.92|289.28|0
1652154680000|2022-05-10 03:51:20|292.92|289.28|292.83|289.19|292.92|289.28|292.64|289|0
1652154690000|2022-05-10 03:51:30|293.01|289.37|293.01|289.37|293.01|289.37|292.83|289.19|0
1652154700000|2022-05-10 03:51:40|293.11|289.47|292.83|289.19|293.11|289.47|292.83|289.19|0
1652154710000|2022-05-10 03:51:50|293.01|289.37|292.82|289.18|293.01|289.37|292.64|289|0
1652154720000|2022-05-10 03:52:00|292.64|289|292.55|288.91|292.64|289|292.55|288.91|0
1652154730000|2022-05-10 03:52:10|292.64|289|292.45|288.81|292.64|289|292.45|288.81|0
1652154740000|2022-05-10 03:52:20|292.55|288.91|292.55|288.91|292.55|288.91|292.55|288.91|0
1652154750000|2022-05-10 03:52:30|292.45|288.81|292.45|288.81|292.45|288.81|292.45|288.81|0
1652154760000|2022-05-10 03:52:40|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154770000|2022-05-10 03:52:50|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154780000|2022-05-10 03:53:00|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154790000|2022-05-10 03:53:10|292.55|288.91|292.45|288.81|292.55|288.91|292.45|288.81|0
1652154800000|2022-05-10 03:53:20|292.64|289|292.73|289.09|292.73|289.09|292.45|288.81|0
1652154810000|2022-05-10 03:53:30|292.64|289|292.64|289|292.64|289|292.45|288.81|0
1652154820000|2022-05-10 03:53:40|292.45|288.81|292.45|288.81|292.45|288.81|292.45|288.81|0
1652154870000|2022-05-10 03:54:30|292.64|289|292.64|289|292.64|289|292.64|289|0
1652154880000|2022-05-10 03:54:40|292.73|289.09|292.92|289.28|292.92|289.28|292.73|289.09|0
1652154890000|2022-05-10 03:54:50|293.01|289.37|292.82|289.18|293.01|289.37|292.82|289.18|0
1652154900000|2022-05-10 03:55:00|292.64|289|292.82|289.18|292.82|289.18|292.64|289|0
1652154910000|2022-05-10 03:55:10|292.64|289|292.45|288.81|292.64|289|292.45|288.81|0
1652154920000|2022-05-10 03:55:20|292.55|288.91|292.55|288.91|292.55|288.91|292.55|288.91|0
1652154930000|2022-05-10 03:55:30|292.45|288.81|292.64|289|292.64|289|292.45|288.81|0
1652154940000|2022-05-10 03:55:40|292.82|289.18|292.82|289.18|292.82|289.18|292.64|289|0
1652154950000|2022-05-10 03:55:50|293.01|289.37|292.45|288.81|293.01|289.37|292.45|288.81|0
1652155000000|2022-05-10 03:56:40|292.55|288.91|292.63|288.99|292.63|288.99|292.45|288.81|0
1652155010000|2022-05-10 03:56:50|292.82|289.18|293.01|289.37|293.01|289.37|292.82|289.18|0
1652155020000|2022-05-10 03:57:00|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155040000|2022-05-10 03:57:20|292.82|289.18|292.82|289.18|292.82|289.18|292.82|289.18|0
1652155050000|2022-05-10 03:57:30|292.63|288.99|292.82|289.18|292.82|289.18|292.63|288.99|0
1652155060000|2022-05-10 03:57:40|293|289.36|292.73|289.09|293|289.36|292.73|289.09|0
1652155070000|2022-05-10 03:57:50|292.63|288.99|292.63|288.99|292.73|289.09|292.63|288.99|0
1652155080000|2022-05-10 03:58:00|292.73|289.09|293|289.36|293|289.36|292.73|289.09|0
1652155090000|2022-05-10 03:58:10|293.1|289.46|293.19|289.55|293.19|289.55|293.1|289.46|0
1652155100000|2022-05-10 03:58:20|293.38|289.74|293.19|289.55|293.38|289.74|293.19|289.55|0
1652155120000|2022-05-10 03:58:40|293.38|289.74|293|289.36|293.38|289.74|293|289.36|0
1652155130000|2022-05-10 03:58:50|292.91|289.27|293|289.36|293|289.36|292.82|289.18|0
1652155140000|2022-05-10 03:59:00|292.82|289.18|293.19|289.55|293.19|289.55|292.82|289.18|0
1652155150000|2022-05-10 03:59:10|293.37|289.73|292.82|289.18|293.37|289.73|292.82|289.18|0
1652155160000|2022-05-10 03:59:20|293|289.36|292.82|289.18|293|289.36|292.82|289.18|0
1652155180000|2022-05-10 03:59:40|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155190000|2022-05-10 03:59:50|292.73|289.09|292.45|288.81|292.73|289.09|292.45|288.81|0
1652155200000|2022-05-10 04:00:00|292.63|288.99|292.82|289.18|292.82|289.18|292.54|288.9|0
1652155210000|2022-05-10 04:00:10|292.63|288.99|292.63|288.99|292.73|289.09|292.63|288.99|0
1652155220000|2022-05-10 04:00:20|292.82|289.18|293|289.36|293|289.36|292.82|289.18|0
1652155230000|2022-05-10 04:00:30|292.82|289.18|293|289.36|293|289.36|292.82|289.18|0
1652155240000|2022-05-10 04:00:40|293.37|289.73|293.37|289.73|293.37|289.73|293.37|289.73|0
1652155250000|2022-05-10 04:00:50|293|289.36|293|289.36|293|289.36|293|289.36|0
1652155260000|2022-05-10 04:01:00|293.19|289.55|293|289.36|293.19|289.55|293|289.36|0
1652155270000|2022-05-10 04:01:10|293.1|289.46|293|289.36|293.1|289.46|293|289.36|0
1652155280000|2022-05-10 04:01:20|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155290000|2022-05-10 04:01:30|292.73|289.09|292.54|288.9|292.73|289.09|292.54|288.9|0
1652155300000|2022-05-10 04:01:40|292.63|288.99|292.73|289.09|292.73|289.09|292.63|288.99|0
1652155310000|2022-05-10 04:01:50|292.82|289.18|292.82|289.18|292.82|289.18|292.63|288.99|0
1652155320000|2022-05-10 04:02:00|292.73|289.09|292.73|289.09|292.73|289.09|292.73|289.09|0
1652155330000|2022-05-10 04:02:10|292.81|289.17|293|289.36|293|289.36|292.81|289.17|0
1652155340000|2022-05-10 04:02:20|292.91|289.27|292.81|289.17|292.91|289.27|292.81|289.17|0
1652155350000|2022-05-10 04:02:30|293|289.36|293|289.36|293|289.36|293|289.36|0
1652155360000|2022-05-10 04:02:40|292.81|289.17|292.63|288.99|292.81|289.17|292.63|288.99|0
1652155370000|2022-05-10 04:02:50|292.73|289.09|292.81|289.17|292.81|289.17|292.73|289.09|0
1652155380000|2022-05-10 04:03:00|292.63|288.99|293|289.36|293|289.36|292.63|288.99|0
1652155390000|2022-05-10 04:03:10|292.91|289.27|292.91|289.27|292.91|289.27|292.91|289.27|0
1652155400000|2022-05-10 04:03:20|292.81|289.17|293|289.36|293|289.36|292.81|289.17|0
1652155410000|2022-05-10 04:03:30|293.18|289.54|293.18|289.54|293.28|289.64|293.18|289.54|0
1652155420000|2022-05-10 04:03:40|293|289.36|293|289.36|293|289.36|293|289.36|0
1652155430000|2022-05-10 04:03:50|292.81|289.17|292.63|288.99|292.81|289.17|292.63|288.99|0
1652155440000|2022-05-10 04:04:00|292.81|289.17|292.63|288.99|292.91|289.27|292.63|288.99|0
1652155450000|2022-05-10 04:04:10|292.81|289.17|293|289.36|293|289.36|292.81|289.17|0
1652155460000|2022-05-10 04:04:20|292.91|289.27|292.54|288.9|292.91|289.27|292.54|288.9|0
1652155470000|2022-05-10 04:04:30|292.44|288.8|292.44|288.8|292.44|288.8|292.44|288.8|0
1652155490000|2022-05-10 04:04:50|292.63|288.99|292.63|288.99|292.63|288.99|292.63|288.99|0
1652155520000|2022-05-10 04:05:20|292.54|288.9|292.63|288.99|292.63|288.99|292.44|288.8|0
1652155540000|2022-05-10 04:05:40|292.81|289.17|292.91|289.27|292.91|289.27|292.81|289.17|0
1652155550000|2022-05-10 04:05:50|293|289.36|292.63|288.99|293|289.36|292.63|288.99|0
1652155560000|2022-05-10 04:06:00|292.44|288.8|292.72|289.08|292.72|289.08|292.44|288.8|0
1652155570000|2022-05-10 04:06:10|292.63|288.99|292.54|288.9|292.63|288.99|292.54|288.9|0
1652155580000|2022-05-10 04:06:20|292.44|288.8|292.44|288.8|292.44|288.8|292.44|288.8|0
1652155590000|2022-05-10 04:06:30|292.63|288.99|292.62|288.98|292.63|288.99|292.62|288.98|0
1652155600000|2022-05-10 04:06:40|292.72|289.08|292.81|289.17|292.81|289.17|292.72|289.08|0
1652155610000|2022-05-10 04:06:50|292.72|289.08|292.72|289.08|292.72|289.08|292.62|288.98|0
1652155620000|2022-05-10 04:07:00|292.81|289.17|293.18|289.54|293.18|289.54|292.81|289.17|0
1652155630000|2022-05-10 04:07:10|293.37|289.73|293.46|289.82|293.55|289.91|293.37|289.73|0
1652155640000|2022-05-10 04:07:20|293.37|289.73|293.37|289.73|293.37|289.73|293.37|289.73|0
1652155650000|2022-05-10 04:07:30|293.55|289.91|293.55|289.91|293.55|289.91|293.55|289.91|0
1652155680000|2022-05-10 04:08:00|293.37|289.73|292.99|289.35|293.37|289.73|292.99|289.35|0
1652155690000|2022-05-10 04:08:10|292.81|289.17|292.99|289.35|292.99|289.35|292.81|289.17|0
1652155700000|2022-05-10 04:08:20|292.81|289.17|292.81|289.17|292.81|289.17|292.81|289.17|0
1652155710000|2022-05-10 04:08:30|292.62|288.98|292.62|288.98|292.62|288.98|292.62|288.98|0
1652155720000|2022-05-10 04:08:40|292.53|288.89|292.53|288.89|292.53|288.89|292.53|288.89|0
1652155730000|2022-05-10 04:08:50|292.44|288.8|292.62|288.98|292.62|288.98|292.44|288.8|0
1652155740000|2022-05-10 04:09:00|292.81|289.17|292.99|289.35|292.99|289.35|292.72|289.08|0
1652155750000|2022-05-10 04:09:10|292.62|288.98|292.72|289.08|292.72|289.08|292.62|288.98|0
1652155760000|2022-05-10 04:09:20|292.81|289.17|292.72|289.08|292.81|289.17|292.62|288.98|0
1652155770000|2022-05-10 04:09:30|292.62|288.98|292.62|288.98|292.62|288.98|292.62|288.98|0
1652155780000|2022-05-10 04:09:40|292.81|289.17|292.99|289.35|292.99|289.35|292.81|289.17|0
1652155790000|2022-05-10 04:09:50|293.18|289.54|292.81|289.17|293.18|289.54|292.81|289.17|0
1652155800000|2022-05-10 04:10:00|292.99|289.35|293.09|289.45|293.09|289.45|292.99|289.35|0
1652155810000|2022-05-10 04:10:10|293.18|289.54|293.18|289.54|293.18|289.54|293.18|289.54|0
1652155820000|2022-05-10 04:10:20|293.36|289.72|292.99|289.35|293.36|289.72|292.99|289.35|0
1652155830000|2022-05-10 04:10:30|292.81|289.17|292.81|289.17|292.81|289.17|292.81|289.17|0
1652155860000|2022-05-10 04:11:00|292.72|289.08|292.62|288.98|292.72|289.08|292.53|288.89|0
1652155870000|2022-05-10 04:11:10|292.81|289.17|292.43|288.79|292.81|289.17|292.43|288.79|0
1652155890000|2022-05-10 04:11:30|292.53|288.89|292.43|288.79|292.62|288.98|292.43|288.79|0
1652155900000|2022-05-10 04:11:40|292.53|288.89|292.43|288.79|292.53|288.89|292.43|288.79|0
1652155910000|2022-05-10 04:11:50|292.62|288.98|292.43|288.79|292.62|288.98|292.43|288.79|0
1652155920000|2022-05-10 04:12:00|292.62|288.98|292.43|288.79|292.62|288.98|292.43|288.79|0
1652155970000|2022-05-10 04:12:50|292.53|288.89|292.62|288.98|292.62|288.98|292.53|288.89|0
1652155980000|2022-05-10 04:13:00|292.8|289.16|293.18|289.54|293.18|289.54|292.8|289.16|0
1652156000000|2022-05-10 04:13:20|293.36|289.72|293.36|289.72|293.55|289.91|293.36|289.72|0
1652156010000|2022-05-10 04:13:30|293.17|289.53|292.8|289.16|293.17|289.53|292.8|289.16|0
1652156020000|2022-05-10 04:13:40|292.99|289.35|292.8|289.16|292.99|289.35|292.8|289.16|0
1652156030000|2022-05-10 04:13:50|292.62|288.98|292.62|288.98|292.62|288.98|292.62|288.98|0
1652156040000|2022-05-10 04:14:00|292.71|289.07|292.71|289.07|292.8|289.16|292.71|289.07|0
1652156050000|2022-05-10 04:14:10|292.8|289.16|292.99|289.35|292.99|289.35|292.8|289.16|0
1652156060000|2022-05-10 04:14:20|293.17|289.53|292.99|289.35|293.17|289.53|292.99|289.35|0
1652156080000|2022-05-10 04:14:40|293.08|289.44|293.08|289.44|293.08|289.44|293.08|289.44|0
1652156090000|2022-05-10 04:14:50|292.99|289.35|293.17|289.53|293.17|289.53|292.8|289.16|0
1652156100000|2022-05-10 04:15:00|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156120000|2022-05-10 04:15:20|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156140000|2022-05-10 04:15:40|293.27|289.63|293.27|289.63|293.27|289.63|293.27|289.63|0
1652156150000|2022-05-10 04:15:50|293.36|289.72|293.17|289.53|293.36|289.72|293.17|289.53|0
1652156170000|2022-05-10 04:16:10|292.99|289.35|292.99|289.35|292.99|289.35|292.99|289.35|0
1652156180000|2022-05-10 04:16:20|293.17|289.53|293.27|289.63|293.27|289.63|293.17|289.53|0
1652156190000|2022-05-10 04:16:30|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156200000|2022-05-10 04:16:40|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156210000|2022-05-10 04:16:50|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156220000|2022-05-10 04:17:00|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156230000|2022-05-10 04:17:10|293.17|289.53|293.08|289.44|293.17|289.53|292.99|289.35|0
1652156240000|2022-05-10 04:17:20|292.99|289.35|292.99|289.35|292.99|289.35|292.8|289.16|0
1652156250000|2022-05-10 04:17:30|293.08|289.44|293.17|289.53|293.17|289.53|293.08|289.44|0
1652156260000|2022-05-10 04:17:40|293.36|289.72|293.36|289.72|293.36|289.72|293.36|289.72|0
1652156270000|2022-05-10 04:17:50|293.54|289.9|293.54|289.9|293.54|289.9|293.54|289.9|0
1652156290000|2022-05-10 04:18:10|293.73|290.09|293.73|290.09|294.1|290.46|293.73|290.09|0
1652156300000|2022-05-10 04:18:20|293.54|289.9|293.54|289.9|293.54|289.9|293.36|289.72|0
1652156310000|2022-05-10 04:18:30|293.64|290|293.54|289.9|293.64|290|293.54|289.9|0
1652156320000|2022-05-10 04:18:40|293.36|289.72|293.54|289.9|293.54|289.9|293.36|289.72|0
1652156340000|2022-05-10 04:19:00|293.73|290.09|293.73|290.09|293.73|290.09|293.73|290.09|0
1652156350000|2022-05-10 04:19:10|293.91|290.27|293.91|290.27|293.91|290.27|293.91|290.27|0
1652156360000|2022-05-10 04:19:20|293.73|290.09|293.73|290.09|293.73|290.09|293.73|290.09|0
1652156370000|2022-05-10 04:19:30|293.35|289.71|293.27|289.63|293.35|289.71|293.17|289.53|0
1652156380000|2022-05-10 04:19:40|293.35|289.71|293.35|289.71|293.54|289.9|293.35|289.71|0
1652156400000|2022-05-10 04:20:00|293.17|289.53|293.17|289.53|293.17|289.53|293.17|289.53|0
1652156410000|2022-05-10 04:20:10|293.35|289.71|293.26|289.62|293.35|289.71|293.26|289.62|0
1652156420000|2022-05-10 04:20:20|293.35|289.71|293.35|289.71|293.35|289.71|293.26|289.62|0
1652156430000|2022-05-10 04:20:30|293.45|289.81|293.45|289.81|293.45|289.81|293.45|289.81|0
1652156440000|2022-05-10 04:20:40|293.35|289.71|293.35|289.71|293.35|289.71|293.35|289.71|0
1652156450000|2022-05-10 04:20:50|293.26|289.62|293.35|289.71|293.35|289.71|293.26|289.62|0
1652156460000|2022-05-10 04:21:00|293.26|289.62|292.89|289.25|293.26|289.62|292.8|289.16|0
1652156470000|2022-05-10 04:21:10|292.98|289.34|292.8|289.16|292.98|289.34|292.8|289.16|0
1652156490000|2022-05-10 04:21:30|292.98|289.34|292.98|289.34|292.98|289.34|292.98|289.34|0
1652156500000|2022-05-10 04:21:40|292.8|289.16|292.8|289.16|292.89|289.25|292.8|289.16|0
1652156510000|2022-05-10 04:21:50|292.98|289.34|292.98|289.34|292.98|289.34|292.98|289.34|0
1652156520000|2022-05-10 04:22:00|293.08|289.44|292.98|289.34|293.08|289.44|292.98|289.34|0
1652156530000|2022-05-10 04:22:10|292.89|289.25|292.8|289.16|292.89|289.25|292.8|289.16|0
1652156540000|2022-05-10 04:22:20|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652156550000|2022-05-10 04:22:30|292.98|289.34|292.98|289.34|292.98|289.34|292.98|289.34|0
1652156560000|2022-05-10 04:22:40|292.89|289.25|292.89|289.25|292.89|289.25|292.89|289.25|0
1652156570000|2022-05-10 04:22:50|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652156580000|2022-05-10 04:23:00|292.89|289.25|292.98|289.34|292.98|289.34|292.89|289.25|0
1652156590000|2022-05-10 04:23:10|293.08|289.44|293.08|289.44|293.08|289.44|293.08|289.44|0
1652156600000|2022-05-10 04:23:20|293.17|289.53|293.35|289.71|293.35|289.71|293.17|289.53|0
1652156620000|2022-05-10 04:23:40|293.26|289.62|293.54|289.9|293.54|289.9|293.26|289.62|0
1652156640000|2022-05-10 04:24:00|293.45|289.81|293.54|289.9|293.54|289.9|293.45|289.81|0
1652156650000|2022-05-10 04:24:10|293.63|289.99|293.45|289.81|293.63|289.99|293.45|289.81|0
1652156660000|2022-05-10 04:24:20|293.54|289.9|293.72|290.08|293.72|290.08|293.54|289.9|0
1652156670000|2022-05-10 04:24:30|293.91|290.27|293.72|290.08|293.91|290.27|293.72|290.08|0
1652156680000|2022-05-10 04:24:40|293.63|289.99|293.72|290.08|293.72|290.08|293.63|289.99|0
1652156690000|2022-05-10 04:24:50|293.53|289.89|293.53|289.89|293.53|289.89|293.53|289.89|0
1652156700000|2022-05-10 04:25:00|293.63|289.99|293.53|289.89|293.63|289.99|293.53|289.89|0
1652156710000|2022-05-10 04:25:10|293.45|289.81|293.35|289.71|293.45|289.81|293.35|289.71|0
1652156720000|2022-05-10 04:25:20|293.53|289.89|293.35|289.71|293.53|289.89|293.35|289.71|0
1652156730000|2022-05-10 04:25:30|293.16|289.52|293.16|289.52|293.16|289.52|292.98|289.34|0
1652156740000|2022-05-10 04:25:40|293.35|289.71|293.35|289.71|293.35|289.71|293.35|289.71|0
1652156750000|2022-05-10 04:25:50|293.26|289.62|293.35|289.71|293.35|289.71|293.26|289.62|0
1652156760000|2022-05-10 04:26:00|293.44|289.8|293.72|290.08|293.72|290.08|293.44|289.8|0
1652156770000|2022-05-10 04:26:10|293.63|289.99|293.53|289.89|293.63|289.99|293.53|289.89|0
1652156780000|2022-05-10 04:26:20|293.63|289.99|293.72|290.08|293.72|290.08|293.63|289.99|0
1652156790000|2022-05-10 04:26:30|293.53|289.89|293.53|289.89|293.53|289.89|293.53|289.89|0
1652156800000|2022-05-10 04:26:40|293.35|289.71|292.98|289.34|293.35|289.71|292.98|289.34|0
1652156810000|2022-05-10 04:26:50|293.07|289.43|293.26|289.62|293.35|289.71|293.07|289.43|0
1652156820000|2022-05-10 04:27:00|293.16|289.52|292.89|289.25|293.16|289.52|292.89|289.25|0
1652156830000|2022-05-10 04:27:10|292.98|289.34|292.79|289.15|292.98|289.34|292.79|289.15|0
1652156840000|2022-05-10 04:27:20|292.98|289.34|293.16|289.52|293.16|289.52|292.79|289.15|0
1652156850000|2022-05-10 04:27:30|293.26|289.62|292.98|289.34|293.26|289.62|292.98|289.34|0
1652156860000|2022-05-10 04:27:40|292.79|289.15|292.6|288.96|292.79|289.15|292.6|288.96|0
1652156870000|2022-05-10 04:27:50|292.7|289.06|292.6|288.96|292.7|289.06|292.6|288.96|0
1652156880000|2022-05-10 04:28:00|292.7|289.06|292.6|288.96|292.7|289.06|292.6|288.96|0
1652156900000|2022-05-10 04:28:20|292.79|289.15|292.97|289.33|292.97|289.33|292.7|289.06|0
1652156910000|2022-05-10 04:28:30|292.7|289.06|292.97|289.33|292.97|289.33|292.7|289.06|0
1652156920000|2022-05-10 04:28:40|292.89|289.25|292.79|289.15|292.89|289.25|292.79|289.15|0
1652156950000|2022-05-10 04:29:10|292.97|289.33|292.97|289.33|292.97|289.33|292.97|289.33|0
1652156960000|2022-05-10 04:29:20|292.88|289.24|292.88|289.24|292.88|289.24|292.88|289.24|0
1652156970000|2022-05-10 04:29:30|292.79|289.15|292.79|289.15|292.79|289.15|292.7|289.06|0
1652156980000|2022-05-10 04:29:40|292.88|289.24|293.16|289.52|293.34|289.7|292.88|289.24|0
1652157020000|2022-05-10 04:30:20|292.97|289.33|292.97|289.33|292.97|289.33|292.97|289.33|0
1652157040000|2022-05-10 04:30:40|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652157050000|2022-05-10 04:30:50|292.6|288.96|292.6|288.96|292.7|289.06|292.6|288.96|0
1652157060000|2022-05-10 04:31:00|292.79|289.15|292.97|289.33|292.97|289.33|292.79|289.15|0
1652157080000|2022-05-10 04:31:20|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652157090000|2022-05-10 04:31:30|292.6|288.96|292.51|288.87|292.6|288.96|292.51|288.87|0
1652157100000|2022-05-10 04:31:40|292.6|288.96|292.79|289.15|292.79|289.15|292.41|288.77|0
1652157110000|2022-05-10 04:31:50|292.7|289.06|292.6|288.96|292.7|289.06|292.6|288.96|0
1652157120000|2022-05-10 04:32:00|292.79|289.15|292.7|289.06|292.79|289.15|292.6|288.96|0
1652157130000|2022-05-10 04:32:10|292.79|289.15|292.79|289.15|292.79|289.15|292.79|289.15|0
1652157140000|2022-05-10 04:32:20|292.6|288.96|292.78|289.14|292.78|289.14|292.6|288.96|0
1652157150000|2022-05-10 04:32:30|292.7|289.06|292.78|289.14|292.78|289.14|292.7|289.06|0
1652157160000|2022-05-10 04:32:40|292.7|289.06|292.78|289.14|292.78|289.14|292.7|289.06|0
1652157170000|2022-05-10 04:32:50|292.6|288.96|292.6|288.96|292.6|288.96|292.6|288.96|0
1652157190000|2022-05-10 04:33:10|292.51|288.87|292.41|288.77|292.51|288.87|292.41|288.77|0
1652157230000|2022-05-10 04:33:50|292.6|288.96|292.6|288.96|292.6|288.96|292.6|288.96|0
1652157240000|2022-05-10 04:34:00|292.51|288.87|292.69|289.05|292.69|289.05|292.51|288.87|0
1652157250000|2022-05-10 04:34:10|292.78|289.14|292.41|288.77|292.78|289.14|292.41|288.77|0
1652157260000|2022-05-10 04:34:20|292.6|288.96|292.6|288.96|292.6|288.96|292.6|288.96|0
1652157270000|2022-05-10 04:34:30|292.41|288.77|292.41|288.77|292.41|288.77|292.41|288.77|0
1652157290000|2022-05-10 04:34:50|293.34|289.7|293.53|289.89|293.53|289.89|293.15|289.51|0
1652157300000|2022-05-10 04:35:00|293.34|289.7|293.71|290.07|293.71|290.07|293.34|289.7|0
1652157310000|2022-05-10 04:35:10|293.44|289.8|293.52|289.88|293.52|289.88|293.34|289.7|0
1652157320000|2022-05-10 04:35:20|293.71|290.07|293.52|289.88|293.71|290.07|293.52|289.88|0
1652157330000|2022-05-10 04:35:30|293.44|289.8|293.34|289.7|293.44|289.8|293.34|289.7|0
1652157340000|2022-05-10 04:35:40|293.71|290.07|293.71|290.07|293.71|290.07|293.71|290.07|0
1652157350000|2022-05-10 04:35:50|293.62|289.98|294.27|290.63|294.27|290.63|293.62|289.98|0
1652157360000|2022-05-10 04:36:00|294.08|290.44|293.9|290.26|294.08|290.44|293.9|290.26|0
1652157370000|2022-05-10 04:36:10|294.08|290.44|294.08|290.44|294.08|290.44|294.08|290.44|0
1652157400000|2022-05-10 04:36:40|293.89|290.25|293.89|290.25|293.89|290.25|293.89|290.25|0
1652157410000|2022-05-10 04:36:50|292.97|289.33|292.78|289.14|292.97|289.33|292.78|289.14|0
1652157420000|2022-05-10 04:37:00|292.88|289.24|292.97|289.33|292.97|289.33|292.69|289.05|0
1652157430000|2022-05-10 04:37:10|292.78|289.14|292.78|289.14|292.78|289.14|292.78|289.14|0
1652157440000|2022-05-10 04:37:20|292.69|289.05|292.69|289.05|292.69|289.05|292.69|289.05|0
1652157450000|2022-05-10 04:37:30|292.78|289.14|292.78|289.14|292.78|289.14|292.78|289.14|0
1652157460000|2022-05-10 04:37:40|292.59|288.95|292.59|288.95|292.59|288.95|292.51|288.87|0
1652157470000|2022-05-10 04:37:50|292.69|289.05|292.78|289.14|292.78|289.14|292.69|289.05|0
1652157480000|2022-05-10 04:38:00|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157490000|2022-05-10 04:38:10|292.41|288.77|292.41|288.77|292.41|288.77|292.41|288.77|0
1652157500000|2022-05-10 04:38:20|292.5|288.86|292.59|288.95|292.59|288.95|292.41|288.77|0
1652157520000|2022-05-10 04:38:40|292.41|288.77|292.5|288.86|292.5|288.86|292.41|288.77|0
1652157530000|2022-05-10 04:38:50|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157540000|2022-05-10 04:39:00|292.5|288.86|292.5|288.86|292.5|288.86|292.41|288.77|0
1652157550000|2022-05-10 04:39:10|292.41|288.77|292.59|288.95|292.59|288.95|292.41|288.77|0
1652157560000|2022-05-10 04:39:20|292.69|289.05|292.78|289.14|292.78|289.14|292.59|288.95|0
1652157570000|2022-05-10 04:39:30|292.87|289.23|292.96|289.32|292.96|289.32|292.87|289.23|0
1652157610000|2022-05-10 04:40:10|293.06|289.42|293.06|289.42|293.06|289.42|293.06|289.42|0
1652157620000|2022-05-10 04:40:20|293.15|289.51|292.96|289.32|293.15|289.51|292.96|289.32|0
1652157630000|2022-05-10 04:40:30|293.06|289.42|292.96|289.32|293.15|289.51|292.96|289.32|0
1652157640000|2022-05-10 04:40:40|292.78|289.14|292.78|289.14|292.96|289.32|292.78|289.14|0
1652157660000|2022-05-10 04:41:00|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157670000|2022-05-10 04:41:10|292.69|289.05|292.59|288.95|292.69|289.05|292.59|288.95|0
1652157690000|2022-05-10 04:41:30|292.78|289.14|292.78|289.14|292.78|289.14|292.78|289.14|0
1652157700000|2022-05-10 04:41:40|292.87|289.23|292.96|289.32|292.96|289.32|292.87|289.23|0
1652157710000|2022-05-10 04:41:50|293.06|289.42|293.06|289.42|293.06|289.42|292.96|289.32|0
1652157720000|2022-05-10 04:42:00|293.15|289.51|293.15|289.51|293.15|289.51|293.15|289.51|0
1652157730000|2022-05-10 04:42:10|292.96|289.32|292.96|289.32|292.96|289.32|292.96|289.32|0
1652157740000|2022-05-10 04:42:20|293.15|289.51|292.96|289.32|293.15|289.51|292.96|289.32|0
1652157750000|2022-05-10 04:42:30|293.06|289.42|292.96|289.32|293.06|289.42|292.96|289.32|0
1652157760000|2022-05-10 04:42:40|293.06|289.42|292.96|289.32|293.06|289.42|292.96|289.32|0
1652157770000|2022-05-10 04:42:50|292.77|289.13|292.59|288.95|292.77|289.13|292.59|288.95|0
1652157790000|2022-05-10 04:43:10|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157810000|2022-05-10 04:43:30|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157830000|2022-05-10 04:43:50|292.77|289.13|292.68|289.04|292.77|289.13|292.68|289.04|0
1652157840000|2022-05-10 04:44:00|292.77|289.13|292.59|288.95|292.77|289.13|292.59|288.95|0
1652157850000|2022-05-10 04:44:10|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157870000|2022-05-10 04:44:30|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157880000|2022-05-10 04:44:40|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157900000|2022-05-10 04:45:00|293.05|289.41|293.05|289.41|293.05|289.41|293.05|289.41|0
1652157910000|2022-05-10 04:45:10|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652157930000|2022-05-10 04:45:30|292.96|289.32|292.96|289.32|292.96|289.32|292.96|289.32|0
1652157940000|2022-05-10 04:45:40|292.87|289.23|292.59|288.95|292.87|289.23|292.59|288.95|0
1652157950000|2022-05-10 04:45:50|292.4|288.76|292.4|288.76|292.4|288.76|292.4|288.76|0
1652157960000|2022-05-10 04:46:00|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652157970000|2022-05-10 04:46:10|292.59|288.95|292.59|288.95|292.59|288.95|292.59|288.95|0
1652157980000|2022-05-10 04:46:20|292.4|288.76|292.4|288.76|292.4|288.76|292.4|288.76|0
1652158010000|2022-05-10 04:46:50|292.59|288.95|292.4|288.76|292.59|288.95|292.4|288.76|0
1652158040000|2022-05-10 04:47:20|292.58|288.94|292.58|288.94|292.58|288.94|292.58|288.94|0
1652158060000|2022-05-10 04:47:40|292.77|289.13|292.4|288.76|292.77|289.13|292.4|288.76|0
1652158070000|2022-05-10 04:47:50|292.58|288.94|292.5|288.86|292.58|288.94|292.5|288.86|0
1652158080000|2022-05-10 04:48:00|292.58|288.94|292.4|288.76|292.58|288.94|292.4|288.76|0
1652158110000|2022-05-10 04:48:30|292.58|288.94|292.77|289.13|292.77|289.13|292.58|288.94|0
1652158120000|2022-05-10 04:48:40|292.58|288.94|292.58|288.94|292.58|288.94|292.4|288.76|0
1652158140000|2022-05-10 04:49:00|292.4|288.76|292.4|288.76|292.4|288.76|292.4|288.76|0
1652158170000|2022-05-10 04:49:30|292.58|288.94|292.58|288.94|292.58|288.94|292.58|288.94|0
1652158180000|2022-05-10 04:49:40|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652158200000|2022-05-10 04:50:00|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158210000|2022-05-10 04:50:10|292.77|289.13|292.77|289.13|292.77|289.13|292.77|289.13|0
1652158220000|2022-05-10 04:50:20|292.58|288.94|292.77|289.13|292.77|289.13|292.58|288.94|0
1652158230000|2022-05-10 04:50:30|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158240000|2022-05-10 04:50:40|292.77|289.13|293.14|289.5|293.32|289.68|292.77|289.13|0
1652158250000|2022-05-10 04:50:50|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158260000|2022-05-10 04:51:00|293.14|289.5|293.05|289.41|293.14|289.5|293.05|289.41|0
1652158270000|2022-05-10 04:51:10|292.95|289.31|293.23|289.59|293.23|289.59|292.95|289.31|0
1652158280000|2022-05-10 04:51:20|293.32|289.68|293.32|289.68|293.32|289.68|293.32|289.68|0
1652158330000|2022-05-10 04:52:10|293.14|289.5|292.95|289.31|293.14|289.5|292.95|289.31|0
1652158350000|2022-05-10 04:52:30|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652158360000|2022-05-10 04:52:40|293.23|289.59|293.32|289.68|293.32|289.68|293.23|289.59|0
1652158390000|2022-05-10 04:53:10|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652158400000|2022-05-10 04:53:20|293.32|289.68|293.32|289.68|293.32|289.68|293.32|289.68|0
1652158420000|2022-05-10 04:53:40|293.14|289.5|293.14|289.5|293.14|289.5|293.14|289.5|0
1652158430000|2022-05-10 04:53:50|292.95|289.31|292.95|289.31|292.95|289.31|292.95|289.31|0
1652158440000|2022-05-10 04:54:00|293.13|289.49|293.13|289.49|293.13|289.49|293.13|289.49|0
1652158460000|2022-05-10 04:54:20|293.23|289.59|293.23|289.59|293.23|289.59|293.23|289.59|0
1652158470000|2022-05-10 04:54:30|293.13|289.49|293.42|289.78|293.42|289.78|293.13|289.49|0
1652158480000|2022-05-10 04:54:40|293.51|289.87|293.51|289.87|293.51|289.87|293.32|289.68|0
1652158500000|2022-05-10 04:55:00|293.88|290.24|293.88|290.24|293.88|290.24|293.88|290.24|0
1652158520000|2022-05-10 04:55:20|293.69|290.05|293.88|290.24|293.88|290.24|293.69|290.05|0
1652158530000|2022-05-10 04:55:30|294.06|290.42|294.06|290.42|294.06|290.42|294.06|290.42|0
1652158540000|2022-05-10 04:55:40|293.88|290.24|294.06|290.42|294.06|290.42|293.88|290.24|0
1652158560000|2022-05-10 04:56:00|294.25|290.61|294.25|290.61|294.25|290.61|294.16|290.52|0
1652158570000|2022-05-10 04:56:10|294.16|290.52|293.88|290.24|294.16|290.52|293.88|290.24|0
1652158590000|2022-05-10 04:56:30|294.06|290.42|294.06|290.42|294.06|290.42|294.06|290.42|0
1652158610000|2022-05-10 04:56:50|294.25|290.61|294.06|290.42|294.25|290.61|294.06|290.42|0
1652158620000|2022-05-10 04:57:00|293.69|290.05|292.95|289.31|293.69|290.05|292.95|289.31|0
1652158630000|2022-05-10 04:57:10|293.13|289.49|292.95|289.31|293.13|289.49|292.95|289.31|0
1652158640000|2022-05-10 04:57:20|292.76|289.12|292.39|288.75|292.76|289.12|292.39|288.75|0
1652158650000|2022-05-10 04:57:30|292.57|288.93|292.67|289.03|292.67|289.03|292.57|288.93|0
1652158660000|2022-05-10 04:57:40|292.76|289.12|292.76|289.12|292.76|289.12|292.76|289.12|0
1652158680000|2022-05-10 04:58:00|292.57|288.93|292.57|288.93|292.57|288.93|292.57|288.93|0
1652158690000|2022-05-10 04:58:10|292.39|288.75|292.39|288.75|292.39|288.75|292.39|288.75|0
1652158720000|2022-05-10 04:58:40|292.57|288.93|292.57|288.93|292.57|288.93|292.57|288.93|0
1652158730000|2022-05-10 04:58:50|292.67|289.03|292.67|289.03|292.76|289.12|292.67|289.03|0
1652158740000|2022-05-10 04:59:00|292.76|289.12|292.57|288.93|292.76|289.12|292.57|288.93|0
1652158750000|2022-05-10 04:59:10|292.67|289.03|292.67|289.03|292.67|289.03|292.67|289.03|0
1652158760000|2022-05-10 04:59:20|292.76|289.12|292.76|289.12|292.76|289.12|292.76|289.12|0
1652158770000|2022-05-10 04:59:30|292.85|289.21|292.85|289.21|292.85|289.21|292.85|289.21|0
1652158780000|2022-05-10 04:59:40|293.13|289.49|293.13|289.49|293.31|289.67|293.13|289.49|0
1652158790000|2022-05-10 04:59:50|293.23|289.59|293.31|289.67|293.31|289.67|293.23|289.59|0
1652158800000|2022-05-10 05:00:00|293.41|289.77|292.76|289.12|293.5|289.86|292.76|289.12|0
1652158810000|2022-05-10 05:00:10|292.67|289.03|292.76|289.12|292.76|289.12|292.67|289.03|0
1652158820000|2022-05-10 05:00:20|292.67|289.03|292.94|289.3|292.94|289.3|292.67|289.03|0
1652158830000|2022-05-10 05:00:30|292.76|289.12|292.94|289.3|292.94|289.3|292.57|288.93|0
1652158840000|2022-05-10 05:00:40|293.04|289.4|293.5|289.86|293.5|289.86|293.04|289.4|0
1652158850000|2022-05-10 05:00:50|293.69|290.05|293.31|289.67|293.69|290.05|293.31|289.67|0
1652158860000|2022-05-10 05:01:00|293.22|289.58|293.13|289.49|293.22|289.58|292.94|289.3|0
1652158870000|2022-05-10 05:01:10|292.94|289.3|292.94|289.3|292.94|289.3|292.85|289.21|0
1652158880000|2022-05-10 05:01:20|292.85|289.21|293.13|289.49|293.13|289.49|292.85|289.21|0
1652158890000|2022-05-10 05:01:30|293.31|289.67|293.13|289.49|293.31|289.67|293.13|289.49|0
1652158900000|2022-05-10 05:01:40|293.22|289.58|292.57|288.93|293.22|289.58|292.57|288.93|0
1652158920000|2022-05-10 05:02:00|292.38|288.74|292.38|288.74|292.38|288.74|292.38|288.74|0
1652159000000|2022-05-10 05:03:20|292.57|288.93|292.57|288.93|292.57|288.93|292.57|288.93|0
1652159030000|2022-05-10 05:03:50|292.94|289.3|292.94|289.3|292.94|289.3|292.94|289.3|0
1652159040000|2022-05-10 05:04:00|292.85|289.21|292.85|289.21|292.85|289.21|292.85|289.21|0
1652159050000|2022-05-10 05:04:10|292.94|289.3|292.94|289.3|292.94|289.3|292.94|289.3|0
1652159060000|2022-05-10 05:04:20|293.12|289.48|293.12|289.48|293.12|289.48|293.12|289.48|0
1652159070000|2022-05-10 05:04:30|293.31|289.67|293.31|289.67|293.31|289.67|293.31|289.67|0
1652159080000|2022-05-10 05:04:40|293.5|289.86|294.24|290.6|294.24|290.6|293.5|289.86|0
1652159090000|2022-05-10 05:04:50|294.71|291.07|294.24|290.6|294.8|291.16|294.24|290.6|0
1652159100000|2022-05-10 05:05:00|294.05|290.41|294.15|290.51|294.15|290.51|294.05|290.41|0
1652159110000|2022-05-10 05:05:10|293.5|289.86|293.31|289.67|293.5|289.86|293.31|289.67|0
1652159120000|2022-05-10 05:05:20|293.12|289.48|292.57|288.93|293.12|289.48|292.57|288.93|0
1652159130000|2022-05-10 05:05:30|292.75|289.11|292.57|288.93|292.75|289.11|292.57|288.93|0
1652159140000|2022-05-10 05:05:40|292.38|288.74|292.57|288.93|292.57|288.93|292.38|288.74|0
1652159150000|2022-05-10 05:05:50|292.48|288.84|292.57|288.93|292.57|288.93|292.48|288.84|0
1652159160000|2022-05-10 05:06:00|292.75|289.11|292.38|288.74|292.75|289.11|292.38|288.74|0
1652159170000|2022-05-10 05:06:10|292.57|288.93|292.57|288.93|292.66|289.02|292.57|288.93|0
1652159180000|2022-05-10 05:06:20|292.38|288.74|292.57|288.93|292.57|288.93|292.38|288.74|0
1652159190000|2022-05-10 05:06:30|292.38|288.74|292.57|288.93|292.57|288.93|292.38|288.74|0
1652159200000|2022-05-10 05:06:40|292.38|288.74|292.38|288.74|292.38|288.74|292.38|288.74|0
1652159210000|2022-05-10 05:06:50|292.57|288.93|292.48|288.84|292.57|288.93|292.48|288.84|0
1652159220000|2022-05-10 05:07:00|292.38|288.74|292.94|289.3|292.94|289.3|292.38|288.74|0
1652159230000|2022-05-10 05:07:10|292.75|289.11|292.57|288.93|292.75|289.11|292.57|288.93|0
1652159240000|2022-05-10 05:07:20|292.75|289.11|292.56|288.92|292.75|289.11|292.56|288.92|0
1652159250000|2022-05-10 05:07:30|292.38|288.74|290.53|286.89|292.38|288.74|290.53|286.89|0
1652159260000|2022-05-10 05:07:40|290.71|287.07|291.08|287.44|291.08|287.44|290.71|287.07|0
1652159270000|2022-05-10 05:07:50|291.18|287.54|290.9|287.26|291.18|287.54|290.71|287.07|0
1652159280000|2022-05-10 05:08:00|290.81|287.17|290.99|287.35|290.99|287.35|290.81|287.17|0
1652159290000|2022-05-10 05:08:10|291.08|287.44|291.08|287.44|291.27|287.63|291.08|287.44|0
1652159300000|2022-05-10 05:08:20|291.45|287.81|290.9|287.26|291.45|287.81|290.9|287.26|0
1652159310000|2022-05-10 05:08:30|290.81|287.17|290.53|286.89|290.81|287.17|290.53|286.89|0
1652159320000|2022-05-10 05:08:40|289.23|285.59|289.42|285.78|289.6|285.96|289.23|285.59|0
1652159330000|2022-05-10 05:08:50|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159340000|2022-05-10 05:09:00|289.42|285.78|289.05|285.41|289.42|285.78|289.05|285.41|0
1652159350000|2022-05-10 05:09:10|289.15|285.51|289.23|285.59|289.23|285.59|289.05|285.41|0
1652159360000|2022-05-10 05:09:20|289.42|285.78|289.15|285.51|289.42|285.78|289.15|285.51|0
1652159370000|2022-05-10 05:09:30|289.23|285.59|289.7|286.06|289.7|286.06|289.23|285.59|0
1652159380000|2022-05-10 05:09:40|289.79|286.15|289.42|285.78|289.79|286.15|289.42|285.78|0
1652159390000|2022-05-10 05:09:50|289.6|285.96|289.79|286.15|289.79|286.15|289.6|285.96|0
1652159400000|2022-05-10 05:10:00|289.42|285.78|289.23|285.59|289.42|285.78|289.23|285.59|0
1652159410000|2022-05-10 05:10:10|289.42|285.78|289.05|285.41|289.42|285.78|289.05|285.41|0
1652159420000|2022-05-10 05:10:20|289.23|285.59|289.05|285.41|289.23|285.59|289.05|285.41|0
1652159430000|2022-05-10 05:10:30|289.14|285.5|289.05|285.41|289.14|285.5|289.05|285.41|0
1652159440000|2022-05-10 05:10:40|289.14|285.5|289.14|285.5|289.14|285.5|289.14|285.5|0
1652159450000|2022-05-10 05:10:50|289.05|285.41|289.05|285.41|289.05|285.41|289.05|285.41|0
1652159460000|2022-05-10 05:11:00|289.23|285.59|289.05|285.41|289.23|285.59|289.05|285.41|0
1652159480000|2022-05-10 05:11:20|289.23|285.59|289.42|285.78|289.42|285.78|289.23|285.59|0
1652159490000|2022-05-10 05:11:30|289.23|285.59|289.42|285.78|289.42|285.78|289.23|285.59|0
1652159510000|2022-05-10 05:11:50|289.23|285.59|289.42|285.78|289.42|285.78|289.23|285.59|0
1652159520000|2022-05-10 05:12:00|289.23|285.59|289.6|285.96|289.6|285.96|289.23|285.59|0
1652159530000|2022-05-10 05:12:10|289.23|285.59|289.05|285.41|289.23|285.59|289.05|285.41|0
1652159580000|2022-05-10 05:13:00|289.23|285.59|289.41|285.77|289.41|285.77|289.23|285.59|0
1652159590000|2022-05-10 05:13:10|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159600000|2022-05-10 05:13:20|289.05|285.41|289.05|285.41|289.05|285.41|289.05|285.41|0
1652159610000|2022-05-10 05:13:30|289.23|285.59|289.14|285.5|289.41|285.77|289.14|285.5|0
1652159620000|2022-05-10 05:13:40|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159630000|2022-05-10 05:13:50|289.05|285.41|289.23|285.59|289.23|285.59|289.05|285.41|0
1652159640000|2022-05-10 05:14:00|289.05|285.41|289.04|285.4|289.05|285.41|289.04|285.4|0
1652159710000|2022-05-10 05:15:10|289.23|285.59|289.23|285.59|289.23|285.59|289.23|285.59|0
1652159720000|2022-05-10 05:15:20|289.41|285.77|289.6|285.96|289.6|285.96|289.41|285.77|0
1652159730000|2022-05-10 05:15:30|289.78|286.14|289.41|285.77|289.78|286.14|289.41|285.77|0
1652159740000|2022-05-10 05:15:40|289.6|285.96|289.97|286.33|289.97|286.33|289.6|285.96|0
1652159750000|2022-05-10 05:15:50|289.78|286.14|289.78|286.14|289.78|286.14|289.78|286.14|0
1652159760000|2022-05-10 05:16:00|289.97|286.33|289.97|286.33|289.97|286.33|289.97|286.33|0
1652159770000|2022-05-10 05:16:10|290.06|286.42|290.33|286.69|290.33|286.69|290.06|286.42|0
1652159780000|2022-05-10 05:16:20|290.25|286.61|290.15|286.51|290.25|286.61|290.15|286.51|0
1652159790000|2022-05-10 05:16:30|290.33|286.69|290.52|286.88|290.52|286.88|290.06|286.42|0
1652159800000|2022-05-10 05:16:40|290.62|286.98|290.06|286.42|290.62|286.98|289.96|286.32|0
1652159810000|2022-05-10 05:16:50|289.96|286.32|289.96|286.32|289.96|286.32|289.78|286.14|0
1652159820000|2022-05-10 05:17:00|289.88|286.24|290.33|286.69|290.33|286.69|289.88|286.24|0
1652159830000|2022-05-10 05:17:10|290.43|286.79|290.15|286.51|290.43|286.79|290.15|286.51|0
1652159840000|2022-05-10 05:17:20|289.96|286.32|289.78|286.14|290.15|286.51|289.78|286.14|0
1652159850000|2022-05-10 05:17:30|289.96|286.32|289.96|286.32|289.96|286.32|289.96|286.32|0
1652159860000|2022-05-10 05:17:40|290.24|286.6|290.43|286.79|290.43|286.79|290.15|286.51|0
1652159870000|2022-05-10 05:17:50|290.33|286.69|290.15|286.51|290.43|286.79|290.15|286.51|0
1652159880000|2022-05-10 05:18:00|289.96|286.32|289.96|286.32|289.96|286.32|289.96|286.32|0
1652159890000|2022-05-10 05:18:10|289.78|286.14|289.78|286.14|289.78|286.14|289.78|286.14|0
1652159900000|2022-05-10 05:18:20|289.96|286.32|289.59|285.95|289.96|286.32|289.59|285.95|0
1652159910000|2022-05-10 05:18:30|289.32|285.68|289.22|285.58|289.41|285.77|289.22|285.58|0
1652159920000|2022-05-10 05:18:40|289.04|285.4|289.22|285.58|289.22|285.58|289.04|285.4|0
1652159940000|2022-05-10 05:19:00|289.41|285.77|289.41|285.77|289.5|285.86|289.41|285.77|0
1652159950000|2022-05-10 05:19:10|289.22|285.58|289.22|285.58|289.22|285.58|289.22|285.58|0
1652159960000|2022-05-10 05:19:20|289.32|285.68|289.32|285.68|289.32|285.68|289.32|285.68|0
1652159970000|2022-05-10 05:19:30|289.41|285.77|289.41|285.77|289.41|285.77|289.41|285.77|0
1652159980000|2022-05-10 05:19:40|289.59|285.95|289.59|285.95|289.59|285.95|289.59|285.95|0
1652159990000|2022-05-10 05:19:50|289.5|285.86|289.22|285.58|289.5|285.86|289.22|285.58|0
1652160000000|2022-05-10 05:20:00|289.32|285.68|289.5|285.86|289.5|285.86|289.32|285.68|0
1652160010000|2022-05-10 05:20:10|289.78|286.14|289.78|286.14|289.78|286.14|289.78|286.14|0
1652160020000|2022-05-10 05:20:20|289.59|285.95|289.59|285.95|289.69|286.05|289.59|285.95|0
1652160030000|2022-05-10 05:20:30|289.5|285.86|289.5|285.86|289.5|285.86|289.5|285.86|0
1652160040000|2022-05-10 05:20:40|289.41|285.77|289.59|285.95|289.59|285.95|289.41|285.77|0
1652160050000|2022-05-10 05:20:50|289.78|286.14|289.78|286.14|289.96|286.32|289.78|286.14|0
1652160060000|2022-05-10 05:21:00|289.87|286.23|289.87|286.23|289.87|286.23|289.78|286.14|0
1652160070000|2022-05-10 05:21:10|290.33|286.69|290.15|286.51|290.33|286.69|290.15|286.51|0
1652160080000|2022-05-10 05:21:20|290.14|286.5|290.51|286.87|290.51|286.87|290.14|286.5|0
1652160090000|2022-05-10 05:21:30|290.33|286.69|290.7|287.06|290.7|287.06|290.33|286.69|0
1652160100000|2022-05-10 05:21:40|291.07|287.43|290.98|287.34|291.07|287.43|290.88|287.24|0
1652160110000|2022-05-10 05:21:50|290.88|287.24|290.14|286.5|290.88|287.24|290.14|286.5|0
1652160120000|2022-05-10 05:22:00|290.88|287.24|290.88|287.24|290.88|287.24|290.79|287.15|0
1652160130000|2022-05-10 05:22:10|290.98|287.34|291.25|287.61|291.25|287.61|290.98|287.34|0
1652160140000|2022-05-10 05:22:20|291.44|287.8|291.16|287.52|291.44|287.8|291.07|287.43|0
1652160150000|2022-05-10 05:22:30|291.25|287.61|291.53|287.89|291.53|287.89|291.25|287.61|0
1652160160000|2022-05-10 05:22:40|291.44|287.8|291.44|287.8|291.44|287.8|291.44|287.8|0
1652160170000|2022-05-10 05:22:50|291.62|287.98|291.62|287.98|291.81|288.17|291.62|287.98|0
1652160180000|2022-05-10 05:23:00|291.44|287.8|291.53|287.89|291.99|288.35|291.44|287.8|0
1652160190000|2022-05-10 05:23:10|291.44|287.8|291.07|287.43|291.44|287.8|291.07|287.43|0
1652160200000|2022-05-10 05:23:20|290.88|287.24|290.88|287.24|291.07|287.43|290.88|287.24|0
1652160210000|2022-05-10 05:23:30|291.44|287.8|291.62|287.98|291.62|287.98|291.44|287.8|0
1652160220000|2022-05-10 05:23:40|291.72|288.08|291.62|287.98|291.72|288.08|291.62|287.98|0
1652160230000|2022-05-10 05:23:50|291.81|288.17|291.72|288.08|291.81|288.17|291.72|288.08|0
1652160240000|2022-05-10 05:24:00|291.81|288.17|291.99|288.35|291.99|288.35|291.81|288.17|0
1652160250000|2022-05-10 05:24:10|291.9|288.26|291.81|288.17|291.99|288.35|291.81|288.17|0
1652160260000|2022-05-10 05:24:20|291.72|288.08|291.53|287.89|291.81|288.17|291.53|287.89|0
1652160270000|2022-05-10 05:24:30|291.25|287.61|291.07|287.43|291.25|287.61|290.98|287.34|0
1652160280000|2022-05-10 05:24:40|291.25|287.61|291.25|287.61|291.25|287.61|291.25|287.61|0
1652160290000|2022-05-10 05:24:50|291.44|287.8|291.07|287.43|291.44|287.8|290.88|287.24|0
1652160300000|2022-05-10 05:25:00|290.98|287.34|291.07|287.43|291.07|287.43|290.98|287.34|0
1652160310000|2022-05-10 05:25:10|291.16|287.52|290.88|287.24|291.16|287.52|290.88|287.24|0
1652160320000|2022-05-10 05:25:20|291.07|287.43|291.07|287.43|291.07|287.43|291.07|287.43|0
1652160330000|2022-05-10 05:25:30|291.16|287.52|291.06|287.42|291.25|287.61|291.06|287.42|0
1652160340000|2022-05-10 05:25:40|290.88|287.24|290.88|287.24|290.88|287.24|290.88|287.24|0
1652160350000|2022-05-10 05:25:50|290.69|287.05|290.33|286.69|290.69|287.05|290.14|286.5|0
1652160360000|2022-05-10 05:26:00|290.51|286.87|290.79|287.15|290.79|287.15|290.51|286.87|0
1652160370000|2022-05-10 05:26:10|290.69|287.05|290.32|286.68|290.69|287.05|290.32|286.68|0
1652160380000|2022-05-10 05:26:20|290.14|286.5|289.77|286.13|290.14|286.5|289.77|286.13|0
1652160390000|2022-05-10 05:26:30|289.59|285.95|289.03|285.39|289.59|285.95|289.03|285.39|0
1652160400000|2022-05-10 05:26:40|289.13|285.49|289.22|285.58|289.22|285.58|289.13|285.49|0
1652160420000|2022-05-10 05:27:00|289.31|285.67|289.22|285.58|289.31|285.67|289.22|285.58|0
1652160430000|2022-05-10 05:27:10|289.03|285.39|289.03|285.39|289.03|285.39|289.03|285.39|0
1652160450000|2022-05-10 05:27:30|289.22|285.58|289.22|285.58|289.22|285.58|289.22|285.58|0
1652160460000|2022-05-10 05:27:40|289.4|285.76|289.4|285.76|289.4|285.76|289.4|285.76|0
1652160470000|2022-05-10 05:27:50|289.22|285.58|289.22|285.58|289.22|285.58|289.03|285.39|0
1652160480000|2022-05-10 05:28:00|289.4|285.76|289.03|285.39|289.4|285.76|289.03|285.39|0
1652160490000|2022-05-10 05:28:10|288.11|284.47|288.29|284.65|288.29|284.65|288.11|284.47|0
1652160500000|2022-05-10 05:28:20|287.93|284.29|288.29|284.65|288.29|284.65|287.93|284.29|0
1652160510000|2022-05-10 05:28:30|288.11|284.47|288.85|285.21|288.85|285.21|288.11|284.47|0
1652160520000|2022-05-10 05:28:40|288.11|284.47|287.93|284.29|288.11|284.47|287.93|284.29|0
1652160530000|2022-05-10 05:28:50|288.21|284.57|288.11|284.47|288.21|284.57|288.11|284.47|0
1652160540000|2022-05-10 05:29:00|288.29|284.65|288.48|284.84|288.48|284.84|288.11|284.47|0
1652160550000|2022-05-10 05:29:10|288.66|285.02|288.85|285.21|288.85|285.21|288.66|285.02|0
1652160560000|2022-05-10 05:29:20|288.57|284.93|288.39|284.75|288.57|284.93|288.39|284.75|0
1652160570000|2022-05-10 05:29:30|288.29|284.65|288.57|284.93|288.57|284.93|288.29|284.65|0
1652160580000|2022-05-10 05:29:40|288.48|284.84|288.48|284.84|288.48|284.84|288.29|284.65|0
1652160590000|2022-05-10 05:29:50|288.39|284.75|288.57|284.93|288.57|284.93|288.29|284.65|0
1652160600000|2022-05-10 05:30:00|288.48|284.84|288.66|285.02|288.84|285.2|288.48|284.84|0
1652160610000|2022-05-10 05:30:10|288.57|284.93|288.57|284.93|288.76|285.12|288.57|284.93|0
1652160620000|2022-05-10 05:30:20|288.48|284.84|288.39|284.75|288.57|284.93|288.39|284.75|0
1652160630000|2022-05-10 05:30:30|288.66|285.02|288.84|285.2|288.84|285.2|288.66|285.02|0
1652160640000|2022-05-10 05:30:40|288.66|285.02|288.66|285.02|288.66|285.02|288.66|285.02|0
1652160650000|2022-05-10 05:30:50|288.48|284.84|288.66|285.02|288.66|285.02|288.48|284.84|0
1652160660000|2022-05-10 05:31:00|288.39|284.75|288.29|284.65|288.39|284.75|288.29|284.65|0
1652160670000|2022-05-10 05:31:10|288.11|284.47|288.02|284.38|288.11|284.47|288.02|284.38|0
1652160680000|2022-05-10 05:31:20|287.92|284.28|287.37|283.73|287.92|284.28|287.37|283.73|0
1652160690000|2022-05-10 05:31:30|287.47|283.83|287.37|283.73|287.47|283.83|287.37|283.73|0
1652160700000|2022-05-10 05:31:40|287.19|283.55|287.37|283.73|287.37|283.73|287.19|283.55|0
1652160710000|2022-05-10 05:31:50|287.55|283.91|286.91|283.27|287.55|283.91|286.91|283.27|0
1652160720000|2022-05-10 05:32:00|286.82|283.18|287|283.36|287|283.36|286.82|283.18|0
1652160730000|2022-05-10 05:32:10|287.19|283.55|287.28|283.64|287.28|283.64|287.19|283.55|0
1652160740000|2022-05-10 05:32:20|287.47|283.83|287.55|283.91|287.55|283.91|287.47|283.83|0
1652160750000|2022-05-10 05:32:30|286.82|283.18|286.82|283.18|286.91|283.27|286.82|283.18|0
1652160770000|2022-05-10 05:32:50|287|283.36|286.63|282.99|287|283.36|286.63|282.99|0
1652160780000|2022-05-10 05:33:00|286.82|283.18|286.82|283.18|286.82|283.18|286.73|283.09|0
1652160790000|2022-05-10 05:33:10|286.73|283.09|286.63|282.99|286.73|283.09|286.63|282.99|0
1652160800000|2022-05-10 05:33:20|286.82|283.18|287.19|283.55|287.19|283.55|286.82|283.18|0
1652160810000|2022-05-10 05:33:30|287.37|283.73|287.55|283.91|287.55|283.91|287.37|283.73|0
1652160820000|2022-05-10 05:33:40|287.65|284.01|287.37|283.73|287.65|284.01|287.37|283.73|0
1652160830000|2022-05-10 05:33:50|287.74|284.1|287.55|283.91|287.74|284.1|287.37|283.73|0
1652160840000|2022-05-10 05:34:00|287.46|283.82|287.46|283.82|287.46|283.82|287.46|283.82|0
1652160850000|2022-05-10 05:34:10|287.18|283.54|286.82|283.18|287.18|283.54|286.82|283.18|0
1652160860000|2022-05-10 05:34:20|286.91|283.27|286.82|283.18|286.91|283.27|286.63|282.99|0
1652160870000|2022-05-10 05:34:30|286.63|282.99|286.63|282.99|286.63|282.99|286.63|282.99|0
1652160880000|2022-05-10 05:34:40|286.73|283.09|287.1|283.46|287.1|283.46|286.73|283.09|0
1652160890000|2022-05-10 05:34:50|287|283.36|287|283.36|287|283.36|286.82|283.18|0
1652160900000|2022-05-10 05:35:00|286.82|283.18|287|283.36|287|283.36|286.82|283.18|0
1652160910000|2022-05-10 05:35:10|287.18|283.54|286.82|283.18|287.18|283.54|286.82|283.18|0
1652160920000|2022-05-10 05:35:20|287.1|283.46|286.91|283.27|287.1|283.46|286.82|283.18|0
1652160930000|2022-05-10 05:35:30|286.82|283.18|287|283.36|287|283.36|286.82|283.18|0
1652160940000|2022-05-10 05:35:40|286.82|283.18|286.82|283.18|286.82|283.18|286.82|283.18|0
1652160950000|2022-05-10 05:35:50|286.91|283.27|287.18|283.54|287.18|283.54|286.91|283.27|0
1652160960000|2022-05-10 05:36:00|287.09|283.45|287.18|283.54|287.28|283.64|287.09|283.45|0
1652160970000|2022-05-10 05:36:10|287.09|283.45|287.09|283.45|287.09|283.45|287.09|283.45|0
1652160980000|2022-05-10 05:36:20|287|283.36|286.81|283.17|287|283.36|286.81|283.17|0
1652160990000|2022-05-10 05:36:30|286.63|282.99|286.63|282.99|286.63|282.99|286.63|282.99|0
1652161000000|2022-05-10 05:36:40|286.81|283.17|286.81|283.17|286.81|283.17|286.81|283.17|0
1652161010000|2022-05-10 05:36:50|286.63|282.99|286.63|282.99|286.63|282.99|286.63|282.99|0
1652161020000|2022-05-10 05:37:00|286.73|283.09|286.81|283.17|286.81|283.17|286.73|283.09|0
1652161030000|2022-05-10 05:37:10|286.63|282.99|286.81|283.17|286.81|283.17|286.63|282.99|0
1652161040000|2022-05-10 05:37:20|286.63|282.99|286.81|283.17|286.81|283.17|286.63|282.99|0
1652161050000|2022-05-10 05:37:30|286.73|283.09|286.63|282.99|286.81|283.17|286.63|282.99|0
1652161080000|2022-05-10 05:38:00|286.81|283.17|286.81|283.17|287|283.36|286.81|283.17|0
1652161090000|2022-05-10 05:38:10|286.63|282.99|286.72|283.08|286.72|283.08|286.63|282.99|0
1652161100000|2022-05-10 05:38:20|286.81|283.17|287|283.36|287|283.36|286.81|283.17|0
1652161110000|2022-05-10 05:38:30|287.18|283.54|287|283.36|287.18|283.54|287|283.36|0
1652161120000|2022-05-10 05:38:40|287.18|283.54|287|283.36|287.18|283.54|287|283.36|0
1652161130000|2022-05-10 05:38:50|287.18|283.54|287|283.36|287.18|283.54|287|283.36|0
1652161140000|2022-05-10 05:39:00|287.18|283.54|287.18|283.54|287.18|283.54|287|283.36|0
1652161150000|2022-05-10 05:39:10|287|283.36|287|283.36|287|283.36|287|283.36|0
1652161160000|2022-05-10 05:39:20|287.18|283.54|287.18|283.54|287.18|283.54|287.18|283.54|0
1652161170000|2022-05-10 05:39:30|287.27|283.63|287.27|283.63|287.27|283.63|287.27|283.63|0
1652161180000|2022-05-10 05:39:40|287.18|283.54|287|283.36|287.18|283.54|286.91|283.27|0
1652161190000|2022-05-10 05:39:50|286.72|283.08|286.63|282.99|286.72|283.08|286.63|282.99|0
1652161220000|2022-05-10 05:40:20|286.81|283.17|286.81|283.17|286.81|283.17|286.81|283.17|0
1652161230000|2022-05-10 05:40:30|286.72|283.08|286.91|283.27|286.91|283.27|286.72|283.08|0
1652161240000|2022-05-10 05:40:40|286.81|283.17|286.99|283.35|287.18|283.54|286.81|283.17|0
1652161250000|2022-05-10 05:40:50|287.27|283.63|287.18|283.54|287.27|283.63|287.18|283.54|0
1652161260000|2022-05-10 05:41:00|287.09|283.45|287.36|283.72|287.36|283.72|287.09|283.45|0
1652161270000|2022-05-10 05:41:10|287.55|283.91|287.54|283.9|287.55|283.91|287.54|283.9|0
1652161280000|2022-05-10 05:41:20|287.64|284|287.73|284.09|287.73|284.09|287.64|284|0
1652161290000|2022-05-10 05:41:30|287.54|283.9|287.54|283.9|287.54|283.9|287.54|283.9|0
1652161300000|2022-05-10 05:41:40|287.64|284|287.46|283.82|287.64|284|287.36|283.72|0
1652161310000|2022-05-10 05:41:50|287.54|283.9|287.27|283.63|287.54|283.9|287.27|283.63|0
1652161320000|2022-05-10 05:42:00|287.36|283.72|287.36|283.72|287.36|283.72|287.36|283.72|0
1652161330000|2022-05-10 05:42:10|287.46|283.82|287.36|283.72|287.46|283.82|287.36|283.72|0
1652161340000|2022-05-10 05:42:20|287.27|283.63|287.09|283.45|287.27|283.63|286.99|283.35|0
1652161350000|2022-05-10 05:42:30|286.99|283.35|287.73|284.09|287.73|284.09|286.99|283.35|0
1652161360000|2022-05-10 05:42:40|287.27|283.63|287.36|283.72|287.36|283.72|287.27|283.63|0
1652161370000|2022-05-10 05:42:50|287.54|283.9|287.36|283.72|287.54|283.9|287.36|283.72|0
1652161380000|2022-05-10 05:43:00|287.46|283.82|287.54|283.9|287.54|283.9|287.46|283.82|0
1652161390000|2022-05-10 05:43:10|287.64|284|287.54|283.9|287.64|284|287.54|283.9|0
1652161400000|2022-05-10 05:43:20|287.36|283.72|287.54|283.9|287.54|283.9|287.36|283.72|0
1652161410000|2022-05-10 05:43:30|287.45|283.81|287.73|284.09|287.73|284.09|287.36|283.72|0
1652161420000|2022-05-10 05:43:40|287.45|283.81|287.45|283.81|287.45|283.81|287.45|283.81|0
1652161430000|2022-05-10 05:43:50|287.36|283.72|287.45|283.81|287.54|283.9|287.36|283.72|0
1652161440000|2022-05-10 05:44:00|287.54|283.9|287.73|284.09|287.73|284.09|287.54|283.9|0
1652161450000|2022-05-10 05:44:10|287.91|284.27|287.91|284.27|288.09|284.45|287.91|284.27|0
1652161460000|2022-05-10 05:44:20|287.73|284.09|287.91|284.27|287.91|284.27|287.73|284.09|0
1652161470000|2022-05-10 05:44:30|287.27|283.63|287.36|283.72|287.36|283.72|287.27|283.63|0
1652161480000|2022-05-10 05:44:40|287.17|283.53|287.36|283.72|287.36|283.72|287.17|283.53|0
1652161490000|2022-05-10 05:44:50|287.45|283.81|287.54|283.9|287.54|283.9|287.45|283.81|0
1652161500000|2022-05-10 05:45:00|287.45|283.81|287.54|283.9|287.54|283.9|287.45|283.81|0
1652161510000|2022-05-10 05:45:10|287.45|283.81|287.45|283.81|287.45|283.81|287.36|283.72|0
1652161520000|2022-05-10 05:45:20|287.27|283.63|287.54|283.9|287.54|283.9|287.17|283.53|0
1652161530000|2022-05-10 05:45:30|287.17|283.53|287.27|283.63|287.27|283.63|287.17|283.53|0
1652161540000|2022-05-10 05:45:40|287.36|283.72|287.36|283.72|287.36|283.72|287.36|283.72|0
1652161550000|2022-05-10 05:45:50|287.27|283.63|287.36|283.72|287.36|283.72|287.17|283.53|0
1652161560000|2022-05-10 05:46:00|287.17|283.53|286.99|283.35|287.17|283.53|286.99|283.35|0
1652161570000|2022-05-10 05:46:10|287.17|283.53|287.36|283.72|287.36|283.72|287.17|283.53|0
1652161580000|2022-05-10 05:46:20|287.17|283.53|286.99|283.35|287.17|283.53|286.99|283.35|0
1652161600000|2022-05-10 05:46:40|286.8|283.16|286.05|282.41|286.8|283.16|286.05|282.41|0
1652161610000|2022-05-10 05:46:50|285.77|282.13|285.77|282.13|285.77|282.13|285.77|282.13|0
1652161680000|2022-05-10 05:48:00|285.86|282.22|285.95|282.31|285.95|282.31|285.86|282.22|0
1652161690000|2022-05-10 05:48:10|285.86|282.22|285.77|282.13|285.86|282.22|285.77|282.13|0
1652161740000|2022-05-10 05:49:00|285.86|282.22|285.86|282.22|285.86|282.22|285.86|282.22|0
1652161750000|2022-05-10 05:49:10|285.95|282.31|285.77|282.13|285.95|282.31|285.77|282.13|0
1652161760000|2022-05-10 05:49:20|285.95|282.31|285.77|282.13|285.95|282.31|285.77|282.13|0
1652161810000|2022-05-10 05:50:10|285.76|282.12|285.76|282.12|285.76|282.12|285.76|282.12|0
1652161830000|2022-05-10 05:50:30|285.95|282.31|285.95|282.31|285.95|282.31|285.95|282.31|0
1652161840000|2022-05-10 05:50:40|286.04|282.4|285.76|282.12|286.04|282.4|285.76|282.12|0
1652161860000|2022-05-10 05:51:00|283.93|280.29|283.93|280.29|283.93|280.29|283.93|280.29|0
1652161870000|2022-05-10 05:51:10|283.47|279.83|283.93|280.29|283.93|280.29|283.47|279.83|0
1652161880000|2022-05-10 05:51:20|284.29|280.65|284.76|281.12|284.76|281.12|284.29|280.65|0
1652161890000|2022-05-10 05:51:30|284.48|280.84|284.76|281.12|284.76|281.12|284.48|280.84|0
1652161900000|2022-05-10 05:51:40|284.84|281.2|285.03|281.39|285.03|281.39|284.84|281.2|0
1652161910000|2022-05-10 05:51:50|284.42|280.78|284.6|280.96|284.6|280.96|284.42|280.78|0
1652161920000|2022-05-10 05:52:00|284.42|280.78|284.33|280.69|284.42|280.78|284.33|280.69|0
1652161930000|2022-05-10 05:52:10|284.23|280.59|284.33|280.69|284.42|280.78|284.23|280.59|0
1652161940000|2022-05-10 05:52:20|284.42|280.78|284.51|280.87|284.51|280.87|284.42|280.78|0
1652161950000|2022-05-10 05:52:30|284.79|281.15|284.78|281.14|284.79|281.15|284.78|281.14|0
1652161960000|2022-05-10 05:52:40|284.7|281.06|284.78|281.14|284.78|281.14|284.7|281.06|0
1652161970000|2022-05-10 05:52:50|284.97|281.33|284.78|281.14|284.97|281.33|284.78|281.14|0
1652161980000|2022-05-10 05:53:00|284.97|281.33|285.15|281.51|285.15|281.51|284.97|281.33|0
1652161990000|2022-05-10 05:53:10|285.25|281.61|285.15|281.51|285.25|281.61|285.15|281.51|0
1652162000000|2022-05-10 05:53:20|285.34|281.7|285.52|281.88|285.52|281.88|285.34|281.7|0
1652162010000|2022-05-10 05:53:30|285.89|282.25|287|283.36|287|283.36|285.89|282.25|0
1652162020000|2022-05-10 05:53:40|286.91|283.27|286.72|283.08|286.91|283.27|286.72|283.08|0
1652162030000|2022-05-10 05:53:50|286.81|283.17|286.63|282.99|286.81|283.17|286.63|282.99|0
1652162040000|2022-05-10 05:54:00|286.72|283.08|287|283.36|287|283.36|286.63|282.99|0
1652162050000|2022-05-10 05:54:10|288.66|285.02|288.2|284.56|288.66|285.02|288.11|284.47|0
1652162060000|2022-05-10 05:54:20|288.11|284.47|288.29|284.65|288.48|284.84|288.11|284.47|0
1652162070000|2022-05-10 05:54:30|288.11|284.47|287.74|284.1|288.11|284.47|287.74|284.1|0
1652162080000|2022-05-10 05:54:40|287.92|284.28|287.92|284.28|288.11|284.47|287.92|284.28|0
1652162090000|2022-05-10 05:54:50|288.11|284.47|288.2|284.56|288.2|284.56|288.11|284.47|0
1652162100000|2022-05-10 05:55:00|288.11|284.47|287.55|283.91|288.11|284.47|287.55|283.91|0
1652162110000|2022-05-10 05:55:10|287.37|283.73|287.55|283.91|287.55|283.91|287.37|283.73|0
1652162120000|2022-05-10 05:55:20|287.37|283.73|287.18|283.54|287.55|283.91|287.18|283.54|0
1652162130000|2022-05-10 05:55:30|287.37|283.73|287.36|283.72|287.55|283.91|287.36|283.72|0
1652162140000|2022-05-10 05:55:40|287.55|283.91|287.28|283.64|287.55|283.91|287.28|283.64|0
1652162150000|2022-05-10 05:55:50|287.18|283.54|286.99|283.35|287.18|283.54|286.99|283.35|0
1652162160000|2022-05-10 05:56:00|287.18|283.54|287.65|284.01|287.65|284.01|287.18|283.54|0
1652162170000|2022-05-10 05:56:10|287.73|284.09|288.1|284.46|288.1|284.46|287.73|284.09|0
1652162180000|2022-05-10 05:56:20|288.2|284.56|288.66|285.02|288.66|285.02|287.92|284.28|0
1652162190000|2022-05-10 05:56:30|288.47|284.83|288.66|285.02|288.66|285.02|288.47|284.83|0
1652162200000|2022-05-10 05:56:40|288.47|284.83|288.47|284.83|288.47|284.83|288.47|284.83|0
1652162210000|2022-05-10 05:56:50|288.2|284.56|287.92|284.28|288.2|284.56|287.92|284.28|0
1652162220000|2022-05-10 05:57:00|287.83|284.19|288.01|284.37|288.1|284.46|287.83|284.19|0
1652162230000|2022-05-10 05:57:10|288.1|284.46|288.1|284.46|288.1|284.46|288.1|284.46|0
1652162240000|2022-05-10 05:57:20|288.29|284.65|288.29|284.65|288.29|284.65|288.1|284.46|0
1652162260000|2022-05-10 05:57:40|288.47|284.83|288.2|284.56|288.47|284.83|288.1|284.46|0
1652162270000|2022-05-10 05:57:50|288.1|284.46|288.1|284.46|288.1|284.46|288.01|284.37|0
1652162280000|2022-05-10 05:58:00|288.01|284.37|288.01|284.37|288.01|284.37|288.01|284.37|0
1652162290000|2022-05-10 05:58:10|287.92|284.28|287.73|284.09|288.1|284.46|287.73|284.09|0
1652162300000|2022-05-10 05:58:20|287.83|284.19|288.1|284.46|288.1|284.46|287.83|284.19|0
1652162310000|2022-05-10 05:58:30|288.01|284.37|288.1|284.46|288.1|284.46|288.01|284.37|0
1652162330000|2022-05-10 05:58:50|288.29|284.65|288.47|284.83|288.66|285.02|288.29|284.65|0
1652162340000|2022-05-10 05:59:00|288.38|284.74|288.47|284.83|288.47|284.83|288.38|284.74|0
1652162350000|2022-05-10 05:59:10|288.38|284.74|288.2|284.56|288.38|284.74|288.2|284.56|0
1652162360000|2022-05-10 05:59:20|288.01|284.37|287.92|284.28|288.01|284.37|287.92|284.28|0
1652162370000|2022-05-10 05:59:30|287.83|284.19|287.83|284.19|287.83|284.19|287.83|284.19|0
1652162380000|2022-05-10 05:59:40|288.1|284.46|288.29|284.65|288.29|284.65|288.1|284.46|0
1652162390000|2022-05-10 05:59:50|288.47|284.83|289.12|285.48|289.12|285.48|288.47|284.83|0
1652162400000|2022-05-10 06:00:00|289.03|285.39|288.84|285.2|289.03|285.39|288.84|285.2|0
1652162410000|2022-05-10 06:00:10|289.21|285.57|289.96|286.32|289.96|286.32|289.21|285.57|0
1652162420000|2022-05-10 06:00:20|290.33|286.69|290.14|286.5|290.33|286.69|290.14|286.5|0
1652162430000|2022-05-10 06:00:30|289.58|285.94|289.4|285.76|289.58|285.94|289.21|285.57|0
1652162440000|2022-05-10 06:00:40|289.68|286.04|289.49|285.85|289.68|286.04|289.49|285.85|0
1652162450000|2022-05-10 06:00:50|289.77|286.13|289.58|285.94|289.87|286.23|289.58|285.94|0
1652162460000|2022-05-10 06:01:00|289.95|286.31|289.87|286.23|289.95|286.31|289.87|286.23|0
1652162470000|2022-05-10 06:01:10|290.14|286.5|290.05|286.41|290.61|286.97|290.05|286.41|0
1652162480000|2022-05-10 06:01:20|289.95|286.31|289.95|286.31|289.95|286.31|289.77|286.13|0
1652162490000|2022-05-10 06:01:30|289.77|286.13|289.58|285.94|289.95|286.31|289.58|285.94|0
1652162500000|2022-05-10 06:01:40|289.31|285.67|289.21|285.57|289.31|285.67|288.57|284.93|0
1652162510000|2022-05-10 06:01:50|289.4|285.76|289.58|285.94|289.77|286.13|289.4|285.76|0
1652162520000|2022-05-10 06:02:00|289.49|285.85|289.49|285.85|289.49|285.85|289.49|285.85|0
1652162530000|2022-05-10 06:02:10|289.4|285.76|289.49|285.85|289.49|285.85|289.4|285.76|0
1652162540000|2022-05-10 06:02:20|289.68|286.04|289.4|285.76|289.68|286.04|289.4|285.76|0
1652162550000|2022-05-10 06:02:30|289.49|285.85|289.4|285.76|289.49|285.85|289.21|285.57|0
1652162560000|2022-05-10 06:02:40|289.58|285.94|289.49|285.85|289.58|285.94|289.49|285.85|0
1652162570000|2022-05-10 06:02:50|289.31|285.67|289.21|285.57|289.4|285.76|289.21|285.57|0
1652162580000|2022-05-10 06:03:00|289.31|285.67|289.21|285.57|289.4|285.76|289.21|285.57|0
1652162590000|2022-05-10 06:03:10|289.12|285.48|288.65|285.01|289.12|285.48|288.38|284.74|0
1652162600000|2022-05-10 06:03:20|288.75|285.11|288.65|285.01|288.84|285.2|288.65|285.01|0
1652162620000|2022-05-10 06:03:40|287.91|284.27|287.91|284.27|287.91|284.27|287.91|284.27|0
1652162630000|2022-05-10 06:03:50|287.73|284.09|287.36|283.72|287.73|284.09|287.36|283.72|0
1652162640000|2022-05-10 06:04:00|286.62|282.98|286.43|282.79|286.62|282.98|286.16|282.52|0
1652162650000|2022-05-10 06:04:10|286.8|283.16|286.62|282.98|287.08|283.44|286.62|282.98|0
1652162660000|2022-05-10 06:04:20|286.25|282.61|286.06|282.42|286.25|282.61|285.69|282.05|0
1652162670000|2022-05-10 06:04:30|286.16|282.52|285.79|282.15|286.16|282.52|285.79|282.15|0
1652162680000|2022-05-10 06:04:40|285.69|282.05|284.04|280.4|285.69|282.05|284.04|280.4|0
1652162690000|2022-05-10 06:04:50|284.4|280.76|284.4|280.76|284.4|280.76|284.22|280.58|0
1652162700000|2022-05-10 06:05:00|284.22|280.58|283.58|279.94|284.22|280.58|283.58|279.94|0
1652162710000|2022-05-10 06:05:10|283.21|279.57|283.12|279.48|283.21|279.57|282.93|279.29|0
1652162720000|2022-05-10 06:05:20|282.85|279.21|283.12|279.48|283.12|279.48|282.38|278.74|0
1652162730000|2022-05-10 06:05:30|282.66|279.02|282.75|279.11|282.75|279.11|282.66|279.02|0
1652162740000|2022-05-10 06:05:40|282.57|278.93|282.66|279.02|282.75|279.11|282.57|278.93|0
1652162750000|2022-05-10 06:05:50|282.38|278.74|282.2|278.56|282.38|278.74|282.02|278.38|0
1652162760000|2022-05-10 06:06:00|282.38|278.74|283.4|279.76|283.4|279.76|282.38|278.74|0
1652162770000|2022-05-10 06:06:10|283.3|279.66|283.48|279.84|283.58|279.94|283.3|279.66|0
1652162780000|2022-05-10 06:06:20|283.4|279.76|283.48|279.84|283.48|279.84|283.3|279.66|0
1652162790000|2022-05-10 06:06:30|283.76|280.12|283.48|279.84|283.85|280.21|283.48|279.84|0
1652162800000|2022-05-10 06:06:40|283.4|279.76|282.75|279.11|283.4|279.76|282.57|278.93|0
1652162810000|2022-05-10 06:06:50|282.93|279.29|283.3|279.66|283.3|279.66|282.93|279.29|0
1652162820000|2022-05-10 06:07:00|283.48|279.84|283.85|280.21|283.85|280.21|283.3|279.66|0
1652162830000|2022-05-10 06:07:10|283.67|280.03|283.48|279.84|283.95|280.31|283.48|279.84|0
1652162840000|2022-05-10 06:07:20|283.4|279.76|283.48|279.84|283.48|279.84|283.03|279.39|0
1652162850000|2022-05-10 06:07:30|283.67|280.03|284.03|280.39|284.03|280.39|283.67|280.03|0
1652162860000|2022-05-10 06:07:40|283.85|280.21|284.22|280.58|284.22|280.58|283.85|280.21|0
1652162870000|2022-05-10 06:07:50|284.03|280.39|284.22|280.58|284.22|280.58|284.03|280.39|0
1652162880000|2022-05-10 06:08:00|284.03|280.39|284.03|280.39|284.77|281.13|284.03|280.39|0
1652162890000|2022-05-10 06:08:10|284.22|280.58|283.95|280.31|284.22|280.58|283.95|280.31|0
1652162900000|2022-05-10 06:08:20|283.67|280.03|283.85|280.21|283.85|280.21|283.3|279.66|0
1652162910000|2022-05-10 06:08:30|283.76|280.12|283.85|280.21|283.95|280.31|283.76|280.12|0
1652162920000|2022-05-10 06:08:40|284.03|280.39|283.94|280.3|284.03|280.39|283.85|280.21|0
1652162930000|2022-05-10 06:08:50|284.03|280.39|283.94|280.3|284.22|280.58|283.76|280.12|0
1652162940000|2022-05-10 06:09:00|283.76|280.12|284.4|280.76|284.5|280.86|283.76|280.12|0
1652162950000|2022-05-10 06:09:10|284.5|280.86|284.22|280.58|284.5|280.86|284.22|280.58|0
1652162960000|2022-05-10 06:09:20|284.77|281.13|285.32|281.68|285.32|281.68|284.68|281.04|0
1652162970000|2022-05-10 06:09:30|285.14|281.5|285.5|281.86|285.5|281.86|285.14|281.5|0
1652162980000|2022-05-10 06:09:40|285.32|281.68|284.86|281.22|285.5|281.86|284.86|281.22|0
1652162990000|2022-05-10 06:09:50|285.05|281.41|285.05|281.41|285.14|281.5|285.05|281.41|0
1652163000000|2022-05-10 06:10:00|285.14|281.5|285.05|281.41|285.14|281.5|284.86|281.22|0
1652163010000|2022-05-10 06:10:10|285.32|281.68|284.95|281.31|285.32|281.68|284.95|281.31|0
1652163020000|2022-05-10 06:10:20|284.77|281.13|284.58|280.94|284.77|281.13|284.58|280.94|0
1652163030000|2022-05-10 06:10:30|284.68|281.04|284.77|281.13|284.77|281.13|284.4|280.76|0
1652163040000|2022-05-10 06:10:40|284.58|280.94|284.4|280.76|284.58|280.94|284.4|280.76|0
1652163050000|2022-05-10 06:10:50|284.49|280.85|284.49|280.85|284.49|280.85|284.49|280.85|0
1652163060000|2022-05-10 06:11:00|284.58|280.94|284.4|280.76|284.58|280.94|284.4|280.76|0
1652163070000|2022-05-10 06:11:10|284.49|280.85|284.49|280.85|284.49|280.85|284.49|280.85|0
1652163080000|2022-05-10 06:11:20|283.39|279.75|283.3|279.66|283.39|279.75|283.11|279.47|0
1652163090000|2022-05-10 06:11:30|283.11|279.47|282.75|279.11|283.11|279.47|282.75|279.11|0
1652163100000|2022-05-10 06:11:40|282.93|279.29|282.84|279.2|282.93|279.29|282.84|279.2|0
1652163110000|2022-05-10 06:11:50|282.93|279.29|283.21|279.57|283.3|279.66|282.93|279.29|0
1652163120000|2022-05-10 06:12:00|283.3|279.66|282.56|278.92|283.3|279.66|282.56|278.92|0
1652163130000|2022-05-10 06:12:10|282.29|278.65|282.38|278.74|282.38|278.74|282.29|278.65|0
1652163140000|2022-05-10 06:12:20|282.11|278.47|282.19|278.55|282.19|278.55|282.11|278.47|0
1652163150000|2022-05-10 06:12:30|282.29|278.65|282.19|278.55|282.29|278.65|282.11|278.47|0
1652163160000|2022-05-10 06:12:40|282.38|278.74|282.56|278.92|282.56|278.92|282.19|278.55|0
1652163170000|2022-05-10 06:12:50|282.74|279.1|282.74|279.1|282.74|279.1|282.74|279.1|0
1652163180000|2022-05-10 06:13:00|282.47|278.83|282.29|278.65|282.56|278.92|282.29|278.65|0
1652163190000|2022-05-10 06:13:10|282.66|279.02|282.93|279.29|282.93|279.29|282.66|279.02|0
1652163200000|2022-05-10 06:13:20|282.56|278.92|282.38|278.74|282.56|278.92|282.38|278.74|0
1652163210000|2022-05-10 06:13:30|282.29|278.65|282.56|278.92|282.56|278.92|282.29|278.65|0
1652163220000|2022-05-10 06:13:40|282.19|278.55|282.38|278.74|282.38|278.74|282.19|278.55|0
1652163230000|2022-05-10 06:13:50|281.83|278.19|281.46|277.82|281.83|278.19|281.28|277.64|0
1652163240000|2022-05-10 06:14:00|281.28|277.64|281.28|277.64|281.28|277.64|281.28|277.64|0
1652163250000|2022-05-10 06:14:10|281.64|278|281.83|278.19|281.83|278.19|281.56|277.92|0
1652163260000|2022-05-10 06:14:20|281.64|278|281.28|277.64|281.64|278|281.28|277.64|0
1652163270000|2022-05-10 06:14:30|281.46|277.82|281.83|278.19|281.83|278.19|281.46|277.82|0
1652163280000|2022-05-10 06:14:40|281.46|277.82|281.64|278|281.64|278|281.46|277.82|0
1652163290000|2022-05-10 06:14:50|281.46|277.82|281.37|277.73|281.46|277.82|281.28|277.64|0
1652163300000|2022-05-10 06:15:00|281.46|277.82|281.83|278.19|281.83|278.19|281.46|277.82|0
1652163310000|2022-05-10 06:15:10|282.01|278.37|282.19|278.55|282.37|278.73|282.01|278.37|0
1652163320000|2022-05-10 06:15:20|282.37|278.73|282.74|279.1|282.74|279.1|282.37|278.73|0
1652163330000|2022-05-10 06:15:30|282.65|279.01|283.11|279.47|283.29|279.65|282.65|279.01|0
1652163340000|2022-05-10 06:15:40|282.84|279.2|282.19|278.55|282.84|279.2|282.19|278.55|0
1652163350000|2022-05-10 06:15:50|282.37|278.73|282.56|278.92|282.74|279.1|282.37|278.73|0
1652163370000|2022-05-10 06:16:10|282.19|278.55|282.29|278.65|282.29|278.65|282.19|278.55|0
1652163380000|2022-05-10 06:16:20|282.56|278.92|282.29|278.65|282.56|278.92|282.29|278.65|0
1652163390000|2022-05-10 06:16:30|282.56|278.92|282.37|278.73|282.56|278.92|282.37|278.73|0
1652163400000|2022-05-10 06:16:40|282.29|278.65|282.56|278.92|282.56|278.92|282.29|278.65|0
1652163410000|2022-05-10 06:16:50|282.74|279.1|283.29|279.65|283.29|279.65|282.74|279.1|0
1652163420000|2022-05-10 06:17:00|283.11|279.47|283.11|279.47|283.2|279.56|283.11|279.47|0
1652163430000|2022-05-10 06:17:10|282.92|279.28|282.83|279.19|282.92|279.28|282.74|279.1|0
1652163440000|2022-05-10 06:17:20|282.74|279.1|282.01|278.37|282.74|279.1|282.01|278.37|0
1652163450000|2022-05-10 06:17:30|282.1|278.46|282.01|278.37|282.1|278.46|281.82|278.18|0
1652163460000|2022-05-10 06:17:40|282.19|278.55|282.37|278.73|282.37|278.73|282.19|278.55|0
1652163470000|2022-05-10 06:17:50|282.56|278.92|282.56|278.92|282.56|278.92|282.47|278.83|0
1652163480000|2022-05-10 06:18:00|282.37|278.73|282.19|278.55|282.37|278.73|282.19|278.55|0
1652163490000|2022-05-10 06:18:10|282.1|278.46|282.28|278.64|282.37|278.73|282.1|278.46|0
1652163500000|2022-05-10 06:18:20|282.01|278.37|282.19|278.55|282.19|278.55|282.01|278.37|0
1652163510000|2022-05-10 06:18:30|282|278.36|281.82|278.18|282|278.36|281.82|278.18|0
1652163520000|2022-05-10 06:18:40|282|278.36|282.28|278.64|282.28|278.64|282|278.36|0
1652163530000|2022-05-10 06:18:50|282.37|278.73|282.28|278.64|282.37|278.73|282.28|278.64|0
1652163540000|2022-05-10 06:19:00|282.19|278.55|282.65|279.01|282.65|279.01|282.19|278.55|0
1652163550000|2022-05-10 06:19:10|282.55|278.91|282.74|279.1|282.74|279.1|282.55|278.91|0
1652163560000|2022-05-10 06:19:20|282.92|279.28|283.02|279.38|283.02|279.38|282.92|279.28|0
1652163570000|2022-05-10 06:19:30|283.1|279.46|283.1|279.46|283.2|279.56|283.1|279.46|0
1652163580000|2022-05-10 06:19:40|282.74|279.1|282.19|278.55|282.74|279.1|282.19|278.55|0
1652163590000|2022-05-10 06:19:50|282.55|278.91|283.1|279.46|283.1|279.46|282.55|278.91|0
1652163600000|2022-05-10 06:20:00|282.83|279.19|282.37|278.73|282.83|279.19|282.37|278.73|0
1652163610000|2022-05-10 06:20:10|282.55|278.91|282|278.36|282.55|278.91|282|278.36|0
1652163620000|2022-05-10 06:20:20|281.82|278.18|281.82|278.18|281.82|278.18|281.45|277.81|0
1652163630000|2022-05-10 06:20:30|281.64|278|281.82|278.18|281.82|278.18|281.64|278|0
1652163640000|2022-05-10 06:20:40|281.64|278|281.27|277.63|281.64|278|281.27|277.63|0
1652163650000|2022-05-10 06:20:50|281.64|278|282.19|278.55|282.37|278.73|281.64|278|0
1652163660000|2022-05-10 06:21:00|282|278.36|282|278.36|282|278.36|282|278.36|0
1652163670000|2022-05-10 06:21:10|282.37|278.73|282|278.36|282.37|278.73|282|278.36|0
1652163680000|2022-05-10 06:21:20|281.91|278.27|282|278.36|282|278.36|281.91|278.27|0
1652163690000|2022-05-10 06:21:30|282.19|278.55|282|278.36|282.19|278.55|282|278.36|0
1652163700000|2022-05-10 06:21:40|281.91|278.27|281.64|278|281.91|278.27|281.64|278|0
1652163710000|2022-05-10 06:21:50|281.73|278.09|281.45|277.81|281.73|278.09|281.45|277.81|0
1652163720000|2022-05-10 06:22:00|281.27|277.63|281.45|277.81|281.45|277.81|281.27|277.63|0
1652163730000|2022-05-10 06:22:10|281.27|277.63|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163740000|2022-05-10 06:22:20|281.45|277.81|281.45|277.81|281.45|277.81|281.45|277.81|0
1652163750000|2022-05-10 06:22:30|281.27|277.63|281.45|277.81|281.45|277.81|281.27|277.63|0
1652163760000|2022-05-10 06:22:40|281.63|277.99|281.36|277.72|281.63|277.99|281.27|277.63|0
1652163770000|2022-05-10 06:22:50|281.27|277.63|281.27|277.63|281.27|277.63|281.27|277.63|0
1652163840000|2022-05-10 06:24:00|281.45|277.81|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163860000|2022-05-10 06:24:20|281.45|277.81|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163920000|2022-05-10 06:25:20|281.45|277.81|281.27|277.63|281.45|277.81|281.27|277.63|0
1652163940000|2022-05-10 06:25:40|281.45|277.81|281.63|277.99|281.63|277.99|281.45|277.81|0
1652163950000|2022-05-10 06:25:50|281.81|278.17|282|278.36|282|278.36|281.63|277.99|0
1652163960000|2022-05-10 06:26:00|281.81|278.17|281.73|278.09|281.81|278.17|281.73|278.09|0
1652163970000|2022-05-10 06:26:10|281.45|277.81|281.45|277.81|281.45|277.81|281.45|277.81|0
1652163980000|2022-05-10 06:26:20|281.26|277.62|281.26|277.62|281.26|277.62|281.26|277.62|0
1652164000000|2022-05-10 06:26:40|281.45|277.81|281.45|277.81|281.45|277.81|281.45|277.81|0
1652164010000|2022-05-10 06:26:50|281.26|277.62|281.26|277.62|281.45|277.81|281.26|277.62|0
1652164020000|2022-05-10 06:27:00|281.45|277.81|281.45|277.81|281.63|277.99|281.45|277.81|0
1652164030000|2022-05-10 06:27:10|281.63|277.99|281.54|277.9|281.63|277.99|281.54|277.9|0
1652164040000|2022-05-10 06:27:20|281.45|277.81|281.73|278.09|281.73|278.09|281.45|277.81|0
1652164050000|2022-05-10 06:27:30|281.63|277.99|281.26|277.62|281.81|278.17|281.26|277.62|0
1652164060000|2022-05-10 06:27:40|281.45|277.81|281.54|277.9|281.54|277.9|281.45|277.81|0
1652164070000|2022-05-10 06:27:50|281.45|277.81|281.54|277.9|281.54|277.9|281.45|277.81|0
1652164080000|2022-05-10 06:28:00|281.26|277.62|281.26|277.62|281.26|277.62|281.26|277.62|0
1652164090000|2022-05-10 06:28:10|281.36|277.72|281.26|277.62|281.54|277.9|281.26|277.62|0
1652164100000|2022-05-10 06:28:20|281.36|277.72|281.81|278.17|281.81|278.17|281.36|277.72|0
1652164110000|2022-05-10 06:28:30|281.99|278.35|282.36|278.72|282.36|278.72|281.99|278.35|0
1652164120000|2022-05-10 06:28:40|282.73|279.09|282.54|278.9|282.73|279.09|282.54|278.9|0
1652164130000|2022-05-10 06:28:50|282.36|278.72|281.99|278.35|282.36|278.72|281.99|278.35|0
1652164140000|2022-05-10 06:29:00|282.54|278.9|282.54|278.9|282.54|278.9|281.81|278.17|0
1652164150000|2022-05-10 06:29:10|282.91|279.27|283.28|279.64|283.28|279.64|282.91|279.27|0
1652164160000|2022-05-10 06:29:20|282.91|279.27|283.09|279.45|283.09|279.45|282.73|279.09|0
1652164170000|2022-05-10 06:29:30|283.28|279.64|283.37|279.73|283.37|279.73|283.09|279.45|0
1652164180000|2022-05-10 06:29:40|283.09|279.45|283.46|279.82|283.46|279.82|283.09|279.45|0
1652164190000|2022-05-10 06:29:50|283.64|280|283.46|279.82|283.74|280.1|283.46|279.82|0
1652164200000|2022-05-10 06:30:00|283.28|279.64|283.28|279.64|283.28|279.64|283.28|279.64|0
1652164210000|2022-05-10 06:30:10|283.19|279.55|282.36|278.72|283.19|279.55|282.27|278.63|0
1652164220000|2022-05-10 06:30:20|282.27|278.63|282.18|278.54|282.36|278.72|282.18|278.54|0
1652164230000|2022-05-10 06:30:30|281.99|278.35|281.99|278.35|281.99|278.35|281.99|278.35|0
1652164240000|2022-05-10 06:30:40|282.18|278.54|281.81|278.17|282.18|278.54|281.81|278.17|0
1652164250000|2022-05-10 06:30:50|281.99|278.35|281.81|278.17|281.99|278.35|281.72|278.08|0
1652164260000|2022-05-10 06:31:00|281.72|278.08|281.63|277.99|281.81|278.17|281.63|277.99|0
1652164270000|2022-05-10 06:31:10|281.81|278.17|281.99|278.35|281.99|278.35|281.81|278.17|0
1652164280000|2022-05-10 06:31:20|281.81|278.17|281.81|278.17|281.81|278.17|281.81|278.17|0
1652164290000|2022-05-10 06:31:30|281.72|278.08|281.72|278.08|281.72|278.08|281.72|278.08|0
1652164300000|2022-05-10 06:31:40|281.9|278.26|281.63|277.99|281.99|278.35|281.63|277.99|0
1652164310000|2022-05-10 06:31:50|281.54|277.9|281.44|277.8|281.54|277.9|281.44|277.8|0
1652164320000|2022-05-10 06:32:00|281.26|277.62|281.26|277.62|281.44|277.8|281.26|277.62|0
1652164360000|2022-05-10 06:32:40|281.44|277.8|281.35|277.71|281.44|277.8|281.26|277.62|0
1652164380000|2022-05-10 06:33:00|281.26|277.62|281.44|277.8|281.44|277.8|281.26|277.62|0
1652164390000|2022-05-10 06:33:10|281.81|278.17|281.81|278.17|281.9|278.26|281.81|278.17|0
1652164400000|2022-05-10 06:33:20|281.9|278.26|281.72|278.08|281.9|278.26|281.72|278.08|0
1652164410000|2022-05-10 06:33:30|281.62|277.98|281.81|278.17|281.81|278.17|281.62|277.98|0
1652164420000|2022-05-10 06:33:40|281.9|278.26|281.81|278.17|281.9|278.26|281.81|278.17|0
1652164430000|2022-05-10 06:33:50|281.72|278.08|281.81|278.17|281.9|278.26|281.72|278.08|0
1652164440000|2022-05-10 06:34:00|281.9|278.26|281.81|278.17|281.9|278.26|281.81|278.17|0
1652164450000|2022-05-10 06:34:10|281.9|278.26|281.9|278.26|281.9|278.26|281.9|278.26|0
1652164460000|2022-05-10 06:34:20|281.62|277.98|281.62|277.98|281.62|277.98|281.62|277.98|0
1652164470000|2022-05-10 06:34:30|281.72|278.08|281.9|278.26|281.9|278.26|281.72|278.08|0
1652164480000|2022-05-10 06:34:40|281.81|278.17|281.99|278.35|281.99|278.35|281.81|278.17|0
1652164490000|2022-05-10 06:34:50|281.81|278.17|281.81|278.17|281.9|278.26|281.72|278.08|0
1652164500000|2022-05-10 06:35:00|281.99|278.35|281.99|278.35|282.08|278.44|281.99|278.35|0
1652164510000|2022-05-10 06:35:10|282.08|278.44|281.53|277.89|282.08|278.44|281.53|277.89|0
1652164520000|2022-05-10 06:35:20|281.44|277.8|281.26|277.62|281.44|277.8|281.26|277.62|0
1652164550000|2022-05-10 06:35:50|281.44|277.8|281.44|277.8|281.44|277.8|281.26|277.62|0
1652164560000|2022-05-10 06:36:00|281.26|277.62|281.26|277.62|281.44|277.8|281.26|277.62|0
1652164570000|2022-05-10 06:36:10|281.35|277.71|281.44|277.8|281.44|277.8|281.35|277.71|0
1652164580000|2022-05-10 06:36:20|281.35|277.71|281.25|277.61|281.35|277.71|281.25|277.61|0
1652164600000|2022-05-10 06:36:40|281.44|277.8|281.62|277.98|281.62|277.98|281.44|277.8|0
1652164610000|2022-05-10 06:36:50|281.44|277.8|281.44|277.8|281.44|277.8|281.44|277.8|0
1652164630000|2022-05-10 06:37:10|281.25|277.61|281.25|277.61|281.25|277.61|281.25|277.61|0
1652164760000|2022-05-10 06:39:20|279.79|276.15|279.24|275.6|279.79|276.15|279.24|275.6|0
1652164770000|2022-05-10 06:39:30|279.43|275.79|279.89|276.25|279.89|276.25|279.43|275.79|0
1652164780000|2022-05-10 06:39:40|279.79|276.15|280.7|277.06|280.7|277.06|279.79|276.15|0
1652164790000|2022-05-10 06:39:50|280.52|276.88|279.79|276.15|280.52|276.88|279.79|276.15|0
1652164800000|2022-05-10 06:40:00|279.43|275.79|280.07|276.43|280.07|276.43|279.34|275.7|0
1652164810000|2022-05-10 06:40:10|279.97|276.33|279.79|276.15|279.97|276.33|279.7|276.06|0
1652164830000|2022-05-10 06:40:30|279.88|276.24|279.79|276.15|279.88|276.24|279.61|275.97|0
1652164840000|2022-05-10 06:40:40|279.61|275.97|279.61|275.97|279.61|275.97|279.24|275.6|0
1652164850000|2022-05-10 06:40:50|279.79|276.15|279.79|276.15|279.79|276.15|279.79|276.15|0
1652164860000|2022-05-10 06:41:00|279.61|275.97|279.7|276.06|279.7|276.06|279.24|275.6|0
1652164870000|2022-05-10 06:41:10|279.79|276.15|279.61|275.97|279.79|276.15|279.61|275.97|0
1652164880000|2022-05-10 06:41:20|279.42|275.78|279.24|275.6|279.42|275.78|279.24|275.6|0
1652164900000|2022-05-10 06:41:40|279.42|275.78|279.24|275.6|279.42|275.78|279.24|275.6|0
1652164910000|2022-05-10 06:41:50|279.42|275.78|279.34|275.7|279.42|275.78|279.34|275.7|0
1652164920000|2022-05-10 06:42:00|279.15|275.51|279.34|275.7|279.34|275.7|279.15|275.51|0
1652164930000|2022-05-10 06:42:10|279.24|275.6|279.42|275.78|279.42|275.78|279.24|275.6|0
1652164940000|2022-05-10 06:42:20|278.88|275.24|278.51|274.87|278.88|275.24|278.51|274.87|0
1652164950000|2022-05-10 06:42:30|278.33|274.69|278.15|274.51|278.33|274.69|278.15|274.51|0
1652164960000|2022-05-10 06:42:40|278.33|274.69|278.15|274.51|278.33|274.69|278.15|274.51|0
1652164970000|2022-05-10 06:42:50|278.33|274.69|278.06|274.42|278.33|274.69|277.97|274.33|0
1652164980000|2022-05-10 06:43:00|278.15|274.51|277.97|274.33|278.15|274.51|277.97|274.33|0
1652164990000|2022-05-10 06:43:10|277.78|274.14|278.06|274.42|278.06|274.42|277.6|273.96|0
1652165000000|2022-05-10 06:43:20|277.97|274.33|277.97|274.33|277.97|274.33|277.97|274.33|0
1652165010000|2022-05-10 06:43:30|277.96|274.32|278.06|274.42|278.06|274.42|277.96|274.32|0
1652165020000|2022-05-10 06:43:40|277.96|274.32|277.6|273.96|277.96|274.32|277.6|273.96|0
1652165030000|2022-05-10 06:43:50|277.42|273.78|277.42|273.78|277.42|273.78|277.06|273.42|0
1652165040000|2022-05-10 06:44:00|277.24|273.6|277.6|273.96|277.6|273.96|277.06|273.42|0
1652165050000|2022-05-10 06:44:10|277.51|273.87|278.15|274.51|278.15|274.51|277.42|273.78|0
1652165060000|2022-05-10 06:44:20|277.96|274.32|277.7|274.06|277.96|274.32|277.6|273.96|0
1652165070000|2022-05-10 06:44:30|277.88|274.24|278.33|274.69|278.33|274.69|277.88|274.24|0
1652165080000|2022-05-10 06:44:40|277.96|274.32|277.42|273.78|277.96|274.32|277.42|273.78|0
1652165090000|2022-05-10 06:44:50|275.97|272.33|276.33|272.69|276.69|273.05|275.97|272.33|0
1652165100000|2022-05-10 06:45:00|276.15|272.51|275.79|272.15|276.15|272.51|275.79|272.15|0
1652165110000|2022-05-10 06:45:10|275.97|272.33|275.7|272.06|275.97|272.33|275.7|272.06|0
1652165120000|2022-05-10 06:45:20|275.79|272.15|275.97|272.33|275.97|272.33|275.79|272.15|0
1652165130000|2022-05-10 06:45:30|276.33|272.69|276.42|272.78|276.69|273.05|276.33|272.69|0
1652165140000|2022-05-10 06:45:40|276.51|272.87|276.69|273.05|276.69|273.05|276.51|272.87|0
1652165150000|2022-05-10 06:45:50|276.79|273.15|276.51|272.87|276.79|273.15|276.33|272.69|0
1652165160000|2022-05-10 06:46:00|276.15|272.51|275.79|272.15|276.15|272.51|275.79|272.15|0
1652165170000|2022-05-10 06:46:10|275.6|271.96|276.33|272.69|276.33|272.69|275.6|271.96|0
1652165180000|2022-05-10 06:46:20|276.15|272.51|276.33|272.69|276.33|272.69|276.15|272.51|0
1652165190000|2022-05-10 06:46:30|276.24|272.6|277|273.36|279.27|275.63|276.15|272.51|0
1652165200000|2022-05-10 06:46:40|276.9|273.26|277.54|273.9|277.54|273.9|276.9|273.26|0
1652165210000|2022-05-10 06:46:50|277.63|273.99|277.99|274.35|277.99|274.35|277.54|273.9|0
1652165220000|2022-05-10 06:47:00|277.65|274.01|278.28|274.64|278.28|274.64|277.65|274.01|0
1652165230000|2022-05-10 06:47:10|278.46|274.82|278.46|274.82|278.46|274.82|278.1|274.46|0
1652165240000|2022-05-10 06:47:20|278.19|274.55|278.28|274.64|278.28|274.64|278.1|274.46|0
1652165250000|2022-05-10 06:47:30|278.19|274.55|277.92|274.28|278.19|274.55|277.92|274.28|0
1652165260000|2022-05-10 06:47:40|277.65|274.01|277.47|273.83|277.83|274.19|277.47|273.83|0
1652165270000|2022-05-10 06:47:50|277.55|273.91|278.1|274.46|278.1|274.46|277.55|273.91|0
1652165280000|2022-05-10 06:48:00|278.28|274.64|278.64|275|278.64|275|278.28|274.64|0
1652165290000|2022-05-10 06:48:10|278.83|275.19|278.64|275|278.83|275.19|278.64|275|0
1652165300000|2022-05-10 06:48:20|278.56|274.92|278.46|274.82|278.64|275|278.46|274.82|0
1652165310000|2022-05-10 06:48:30|278.38|274.74|277.74|274.1|278.38|274.74|277.74|274.1|0
1652165320000|2022-05-10 06:48:40|277.37|273.73|277.65|274.01|277.65|274.01|277.28|273.64|0
1652165330000|2022-05-10 06:48:50|277.74|274.1|277.92|274.28|277.92|274.28|277.74|274.1|0
1652165340000|2022-05-10 06:49:00|278.1|274.46|278.28|274.64|278.28|274.64|278.1|274.46|0
1652165350000|2022-05-10 06:49:10|278.64|275|278.83|275.19|278.83|275.19|278.64|275|0
1652165360000|2022-05-10 06:49:20|279.01|275.37|278.28|274.64|279.01|275.37|278.28|274.64|0
1652165370000|2022-05-10 06:49:30|278.46|274.82|278.1|274.46|278.64|275|277.92|274.28|0
1652165380000|2022-05-10 06:49:40|278.28|274.64|278.19|274.55|278.28|274.64|278.19|274.55|0
1652165390000|2022-05-10 06:49:50|278.28|274.64|278.1|274.46|278.28|274.64|278.1|274.46|0
1652165400000|2022-05-10 06:50:00|278.01|274.37|278.82|275.18|278.82|275.18|278.01|274.37|0
1652165410000|2022-05-10 06:50:10|278.92|275.28|279.19|275.55|279.19|275.55|278.92|275.28|0
1652165420000|2022-05-10 06:50:20|279.37|275.73|279.19|275.55|279.37|275.73|279.19|275.55|0
1652165430000|2022-05-10 06:50:30|279.37|275.73|279.37|275.73|279.37|275.73|279.37|275.73|0
1652165440000|2022-05-10 06:50:40|279.19|275.55|279.19|275.55|279.28|275.64|279.19|275.55|0
1652165450000|2022-05-10 06:50:50|278.74|275.1|278.64|275|278.74|275.1|278.64|275|0
1652165460000|2022-05-10 06:51:00|278.82|275.18|278.82|275.18|278.92|275.28|278.82|275.18|0
1652165470000|2022-05-10 06:51:10|278.92|275.28|278.92|275.28|279.01|275.37|278.92|275.28|0
1652165480000|2022-05-10 06:51:20|278.82|275.18|279.01|275.37|279.1|275.46|278.82|275.18|0
1652165490000|2022-05-10 06:51:30|278.74|275.1|278.64|275|278.74|275.1|278.64|275|0
1652165500000|2022-05-10 06:51:40|278.74|275.1|278.64|275|278.82|275.18|278.64|275|0
1652165510000|2022-05-10 06:51:50|278.46|274.82|278.46|274.82|278.46|274.82|278.46|274.82|0
1652165520000|2022-05-10 06:52:00|278.37|274.73|278.01|274.37|278.37|274.73|278.01|274.37|0
1652165530000|2022-05-10 06:52:10|277.91|274.27|277.91|274.27|278.01|274.37|277.91|274.27|0
1652165540000|2022-05-10 06:52:20|278.01|274.37|277.91|274.27|278.01|274.37|277.91|274.27|0
1652165550000|2022-05-10 06:52:30|278.01|274.37|277.46|273.82|278.01|274.37|277.46|273.82|0
1652165560000|2022-05-10 06:52:40|277.55|273.91|276.82|273.18|277.55|273.91|276.82|273.18|0
1652165570000|2022-05-10 06:52:50|276.92|273.28|276.46|272.82|276.92|273.28|276.28|272.64|0
1652165580000|2022-05-10 06:53:00|276.19|272.55|276.19|272.55|276.19|272.55|276.01|272.37|0
1652165590000|2022-05-10 06:53:10|275.92|272.28|275.83|272.19|275.92|272.28|275.56|271.92|0
1652165600000|2022-05-10 06:53:20|275.56|271.92|275.37|271.73|275.56|271.92|275.11|271.47|0
1652165610000|2022-05-10 06:53:30|275.19|271.55|275.74|272.1|275.74|272.1|275.19|271.55|0
1652165620000|2022-05-10 06:53:40|275.65|272.01|275.74|272.1|275.74|272.1|275.65|272.01|0
1652165630000|2022-05-10 06:53:50|275.92|272.28|275.65|272.01|275.92|272.28|275.65|272.01|0
1652165640000|2022-05-10 06:54:00|275.55|271.91|275.92|272.28|275.92|272.28|275.55|271.91|0
1652165650000|2022-05-10 06:54:10|276.55|272.91|276.82|273.18|277|273.36|276.55|272.91|0
1652165660000|2022-05-10 06:54:20|276.64|273|276.64|273|276.64|273|276.46|272.82|0
1652165670000|2022-05-10 06:54:30|276.73|273.09|276.55|272.91|276.73|273.09|276.46|272.82|0
1652165680000|2022-05-10 06:54:40|276.46|272.82|276.55|272.91|276.64|273|276.46|272.82|0
1652165690000|2022-05-10 06:54:50|276.46|272.82|276.46|272.82|276.64|273|276.46|272.82|0
1652165700000|2022-05-10 06:55:00|276.37|272.73|276.37|272.73|276.37|272.73|276.37|272.73|0
1652165710000|2022-05-10 06:55:10|276.46|272.82|276.46|272.82|276.46|272.82|276.46|272.82|0
1652165720000|2022-05-10 06:55:20|276.19|272.55|276.1|272.46|276.19|272.55|276.1|272.46|0
1652165730000|2022-05-10 06:55:30|276.46|272.82|276.46|272.82|276.46|272.82|276.37|272.73|0
1652165740000|2022-05-10 06:55:40|276.37|272.73|276.55|272.91|276.55|272.91|276.37|272.73|0
1652165750000|2022-05-10 06:55:50|276.28|272.64|276.37|272.73|276.46|272.82|276.28|272.64|0
1652165760000|2022-05-10 06:56:00|276.46|272.82|276.46|272.82|276.46|272.82|276.46|272.82|0
1652165770000|2022-05-10 06:56:10|276.28|272.64|275.55|271.91|276.28|272.64|275.55|271.91|0
1652165780000|2022-05-10 06:56:20|275.65|272.01|275.65|272.01|275.65|272.01|275.65|272.01|0
1652165790000|2022-05-10 06:56:30|275.73|272.09|275.65|272.01|275.73|272.09|275.65|272.01|0
1652165800000|2022-05-10 06:56:40|275.73|272.09|276.19|272.55|276.19|272.55|275.73|272.09|0
1652165810000|2022-05-10 06:56:50|276.28|272.64|276.46|272.82|276.46|272.82|276.28|272.64|0
1652165820000|2022-05-10 06:57:00|276.28|272.64|276.28|272.64|276.46|272.82|276.28|272.64|0
1652165830000|2022-05-10 06:57:10|276.09|272.45|275.73|272.09|276.19|272.55|275.73|272.09|0
1652165840000|2022-05-10 06:57:20|275.83|272.19|275.73|272.09|275.91|272.27|275.73|272.09|0
1652165850000|2022-05-10 06:57:30|275.65|272.01|275.73|272.09|275.73|272.09|275.65|272.01|0
1652165860000|2022-05-10 06:57:40|275.91|272.27|275.91|272.27|275.91|272.27|275.73|272.09|0
1652165870000|2022-05-10 06:57:50|275.64|272|275.91|272.27|275.91|272.27|275.55|271.91|0
1652165880000|2022-05-10 06:58:00|275.83|272.19|275.83|272.19|275.91|272.27|275.83|272.19|0
1652165890000|2022-05-10 06:58:10|275.73|272.09|275.28|271.64|275.83|272.19|275.28|271.64|0
1652165900000|2022-05-10 06:58:20|275.19|271.55|275.46|271.82|275.55|271.91|275.19|271.55|0
1652165910000|2022-05-10 06:58:30|275.73|272.09|275.64|272|275.73|272.09|275.55|271.91|0
1652165920000|2022-05-10 06:58:40|275.55|271.91|275.19|271.55|275.55|271.91|275.19|271.55|0
1652165930000|2022-05-10 06:58:50|275.01|271.37|275.19|271.55|275.19|271.55|275.01|271.37|0
1652165940000|2022-05-10 06:59:00|275.1|271.46|275.01|271.37|275.19|271.55|275.01|271.37|0
1652165950000|2022-05-10 06:59:10|275.28|271.64|275.55|271.91|275.55|271.91|275.28|271.64|0
1652165960000|2022-05-10 06:59:20|275.73|272.09|275.37|271.73|276.09|272.45|275.37|271.73|0
1652165970000|2022-05-10 06:59:30|275.55|271.91|275.28|271.64|275.55|271.91|275.19|271.55|0
1652165980000|2022-05-10 06:59:40|275.19|271.55|275.73|272.09|275.73|272.09|275.19|271.55|0
1652165990000|2022-05-10 06:59:50|275.64|272|276.37|272.73|276.37|272.73|275.64|272|0
1652166000000|2022-05-10 07:00:00|276.19|272.55|276.82|273.18|276.82|273.18|276.19|272.55|0
1652166010000|2022-05-10 07:00:10|276.55|272.91|276.73|273.09|276.73|273.09|276.09|272.45|0
1652166020000|2022-05-10 07:00:20|277.36|273.72|277.72|274.08|277.72|274.08|277.36|273.72|0
1652166030000|2022-05-10 07:00:30|277.9|274.26|278.09|274.45|278.27|274.63|277.82|274.18|0
1652166040000|2022-05-10 07:00:40|278.27|274.63|277.72|274.08|278.36|274.72|277.72|274.08|0
1652166050000|2022-05-10 07:00:50|277.36|273.72|278.27|274.63|278.27|274.63|277.18|273.54|0
1652166060000|2022-05-10 07:01:00|278.09|274.45|277.72|274.08|278.09|274.45|277.36|273.72|0
1652166070000|2022-05-10 07:01:10|277.09|273.45|277.72|274.08|277.72|274.08|277.09|273.45|0
1652166080000|2022-05-10 07:01:20|278.09|274.45|277.9|274.26|278.09|274.45|277.72|274.08|0
1652166090000|2022-05-10 07:01:30|278.09|274.45|278.09|274.45|278.09|274.45|278.09|274.45|0
1652166100000|2022-05-10 07:01:40|278.18|274.54|278.09|274.45|278.27|274.63|278.09|274.45|0
1652166110000|2022-05-10 07:01:50|278.54|274.9|278.45|274.81|278.54|274.9|278.36|274.72|0
1652166120000|2022-05-10 07:02:00|278.91|275.27|278.73|275.09|278.99|275.35|278.73|275.09|0
1652166130000|2022-05-10 07:02:10|278.81|275.17|278.72|275.08|278.81|275.17|278.45|274.81|0
1652166140000|2022-05-10 07:02:20|278.63|274.99|279.18|275.54|279.18|275.54|278.63|274.99|0
1652166150000|2022-05-10 07:02:30|278.81|275.17|278.81|275.17|278.81|275.17|278.63|274.99|0
1652166160000|2022-05-10 07:02:40|278.63|274.99|278.45|274.81|278.63|274.99|278.45|274.81|0
1652166170000|2022-05-10 07:02:50|278.36|274.72|278.72|275.08|278.72|275.08|278.27|274.63|0
1652166180000|2022-05-10 07:03:00|278.63|274.99|278.54|274.9|278.99|275.35|278.54|274.9|0
1652166190000|2022-05-10 07:03:10|278.81|275.17|278.45|274.81|278.81|275.17|278.45|274.81|0
1652166200000|2022-05-10 07:03:20|277.9|274.26|277.72|274.08|277.9|274.26|277.72|274.08|0
1652166210000|2022-05-10 07:03:30|277.63|273.99|277.9|274.26|278.27|274.63|277.63|273.99|0
1652166220000|2022-05-10 07:03:40|278.27|274.63|278.27|274.63|278.27|274.63|278.08|274.44|0
1652166230000|2022-05-10 07:03:50|278.45|274.81|278.63|274.99|278.63|274.99|278.45|274.81|0
1652166240000|2022-05-10 07:04:00|278.72|275.08|279.54|275.9|279.54|275.9|278.72|275.08|0
1652166250000|2022-05-10 07:04:10|279.72|276.08|279.72|276.08|279.72|276.08|279.45|275.81|0
1652166260000|2022-05-10 07:04:20|279.63|275.99|279.27|275.63|279.63|275.99|279.27|275.63|0
1652166270000|2022-05-10 07:04:30|278.99|275.35|279.63|275.99|279.63|275.99|278.99|275.35|0
1652166280000|2022-05-10 07:04:40|279.9|276.26|279.54|275.9|279.9|276.26|279.54|275.9|0
1652166290000|2022-05-10 07:04:50|279.45|275.81|279.9|276.26|279.9|276.26|279.45|275.81|0
1652166300000|2022-05-10 07:05:00|279.46|276.34|279.46|276.34|279.56|276.44|279.46|276.34|0
1652166310000|2022-05-10 07:05:10|279.56|276.44|278.73|275.61|279.56|276.44|278.73|275.61|0
1652166320000|2022-05-10 07:05:20|278.55|275.43|278.46|275.34|278.64|275.52|278.37|275.25|0
1652166330000|2022-05-10 07:05:30|278.19|275.07|278|274.88|278.19|275.07|278|274.88|0
1652166340000|2022-05-10 07:05:40|277.82|274.7|277.64|274.52|277.82|274.7|277.64|274.52|0
1652166350000|2022-05-10 07:05:50|277.46|274.34|276.37|273.25|277.64|274.52|276.37|273.25|0
1652166360000|2022-05-10 07:06:00|276.55|273.43|277.28|274.16|277.28|274.16|276.55|273.43|0
1652166370000|2022-05-10 07:06:10|277.73|274.61|277.64|274.52|278|274.88|277.64|274.52|0
1652166380000|2022-05-10 07:06:20|277.28|274.16|277.82|274.7|277.82|274.7|277.28|274.16|0
1652166390000|2022-05-10 07:06:30|277.46|274.34|277.73|274.61|277.82|274.7|277.46|274.34|0
1652166400000|2022-05-10 07:06:40|278.28|275.16|278.18|275.06|278.28|275.16|278|274.88|0
1652166410000|2022-05-10 07:06:50|278|274.88|278|274.88|278|274.88|277.46|274.34|0
1652166420000|2022-05-10 07:07:00|277.64|274.52|277.91|274.79|277.91|274.79|277.64|274.52|0
1652166430000|2022-05-10 07:07:10|277.82|274.7|276.91|273.79|277.82|274.7|276.91|273.79|0
1652166440000|2022-05-10 07:07:20|277.27|274.15|276.73|273.61|277.27|274.15|276.73|273.61|0
1652166450000|2022-05-10 07:07:30|276.91|273.79|275.74|272.62|276.91|273.79|275.74|272.62|0
1652166460000|2022-05-10 07:07:40|275.92|272.8|276.46|273.34|276.46|273.34|275.92|272.8|0
1652166470000|2022-05-10 07:07:50|276.64|273.52|276.37|273.25|276.64|273.52|276.37|273.25|0
1652166480000|2022-05-10 07:08:00|276|272.88|275.64|272.52|276|272.88|275.56|272.44|0
1652166490000|2022-05-10 07:08:10|276|272.88|275.82|272.7|276.37|273.25|275.82|272.7|0
1652166500000|2022-05-10 07:08:20|276|272.88|276|272.88|276|272.88|275.92|272.8|0
1652166510000|2022-05-10 07:08:30|276.55|273.43|277.27|274.15|277.27|274.15|276.55|273.43|0
1652166520000|2022-05-10 07:08:40|277.19|274.07|278|274.88|278|274.88|277.19|274.07|0
1652166530000|2022-05-10 07:08:50|278.18|275.06|278.91|275.79|278.91|275.79|278.18|275.06|0
1652166540000|2022-05-10 07:09:00|279|275.88|278.55|275.43|279|275.88|278.55|275.43|0
1652166550000|2022-05-10 07:09:10|277.64|274.52|278.64|275.52|278.73|275.61|277.64|274.52|0
1652166560000|2022-05-10 07:09:20|278.73|275.61|279.27|276.15|279.27|276.15|278.73|275.61|0
1652166570000|2022-05-10 07:09:30|278.55|275.43|278.54|275.42|278.55|275.43|278.18|275.06|0
1652166580000|2022-05-10 07:09:40|279|275.88|278.91|275.79|279|275.88|278.82|275.7|0
1652166590000|2022-05-10 07:09:50|279.37|276.25|279.92|276.8|279.92|276.8|279.37|276.25|0
1652166600000|2022-05-10 07:10:00|280.19|277.07|280.28|277.16|280.37|277.25|280.19|277.07|0
1652166610000|2022-05-10 07:10:10|280.18|277.06|280.18|277.06|280.37|277.25|279.73|276.61|0
1652166620000|2022-05-10 07:10:20|280.37|277.25|280.92|277.8|280.92|277.8|280.37|277.25|0
1652166630000|2022-05-10 07:10:30|281.46|278.34|281.65|278.53|281.83|278.71|281.46|278.34|0
1652166640000|2022-05-10 07:10:40|281.46|278.34|281.1|277.98|281.46|278.34|281.1|277.98|0
1652166650000|2022-05-10 07:10:50|281.19|278.07|281.28|278.16|281.46|278.34|281.19|278.07|0
1652166660000|2022-05-10 07:11:00|281.38|278.26|281.01|277.89|281.38|278.26|281.01|277.89|0
1652166670000|2022-05-10 07:11:10|281.19|278.07|282.2|279.08|282.2|279.08|281.19|278.07|0
1652166680000|2022-05-10 07:11:20|282.38|279.26|282.93|279.81|282.93|279.81|282.38|279.26|0
1652166690000|2022-05-10 07:11:30|282.84|279.72|282.56|279.44|282.93|279.81|282.56|279.44|0
1652166700000|2022-05-10 07:11:40|282.38|279.26|282.75|279.63|282.75|279.63|282.38|279.26|0
1652166710000|2022-05-10 07:11:50|283.3|280.18|283.11|279.99|283.3|280.18|283.11|279.99|0
1652166720000|2022-05-10 07:12:00|282.75|279.63|283.21|280.09|283.21|280.09|282.75|279.63|0
1652166730000|2022-05-10 07:12:10|283.3|280.18|283.11|279.99|283.3|280.18|282.93|279.81|0
1652166740000|2022-05-10 07:12:20|282.93|279.81|282.93|279.81|282.93|279.81|282.74|279.62|0
1652166750000|2022-05-10 07:12:30|282.74|279.62|281.65|278.53|282.74|279.62|281.65|278.53|0
1652166760000|2022-05-10 07:12:40|281.28|278.16|281.46|278.34|282.01|278.89|281.28|278.16|0
1652166770000|2022-05-10 07:12:50|281.64|278.52|281.83|278.71|281.83|278.71|281.64|278.52|0
1652166780000|2022-05-10 07:13:00|282.19|279.07|282.29|279.17|282.84|279.72|282.19|279.07|0
1652166790000|2022-05-10 07:13:10|282.01|278.89|281.83|278.71|282.01|278.89|281.74|278.62|0
1652166800000|2022-05-10 07:13:20|282.56|279.44|282.93|279.81|283.02|279.9|282.56|279.44|0
1652166810000|2022-05-10 07:13:30|283.21|280.09|283.21|280.09|283.48|280.36|283.21|280.09|0
1652166820000|2022-05-10 07:13:40|282.74|279.62|282.01|278.89|282.74|279.62|282.01|278.89|0
1652166830000|2022-05-10 07:13:50|281.64|278.52|281.28|278.16|281.64|278.52|281.28|278.16|0
1652166840000|2022-05-10 07:14:00|281.19|278.07|281.19|278.07|281.19|278.07|280.73|277.61|0
1652166850000|2022-05-10 07:14:10|281.46|278.34|282.1|278.98|282.1|278.98|281.28|278.16|0
1652166860000|2022-05-10 07:14:20|282.01|278.89|281.64|278.52|282.1|278.98|281.64|278.52|0
1652166870000|2022-05-10 07:14:30|282.1|278.98|281.28|278.16|282.19|279.07|281.28|278.16|0
1652166880000|2022-05-10 07:14:40|281.09|277.97|280.73|277.61|281.09|277.97|280.64|277.52|0
1652166890000|2022-05-10 07:14:50|281.09|277.97|280.18|277.06|281.09|277.97|280.18|277.06|0
1652166900000|2022-05-10 07:15:00|280.82|277.7|282.1|278.98|282.1|278.98|280.82|277.7|0
1652166910000|2022-05-10 07:15:10|282.19|279.07|281.92|278.8|282.56|279.44|281.92|278.8|0
1652166920000|2022-05-10 07:15:20|281.55|278.43|281.09|277.97|281.55|278.43|280.91|277.79|0
1652166930000|2022-05-10 07:15:30|281.19|278.07|280.36|277.24|281.19|278.07|280.36|277.24|0
1652166940000|2022-05-10 07:15:40|280|276.88|279.81|276.69|280|276.88|279.27|276.15|0
1652166950000|2022-05-10 07:15:50|279.91|276.79|280.73|277.61|280.73|277.61|279.91|276.79|0
1652166960000|2022-05-10 07:16:00|280.54|277.42|279.27|276.15|280.54|277.42|279.08|275.96|0
1652166970000|2022-05-10 07:16:10|278.63|275.51|278.63|275.51|278.9|275.78|278.63|275.51|0
1652166980000|2022-05-10 07:16:20|279.27|276.15|278.36|275.24|279.27|276.15|277.99|274.87|0
1652166990000|2022-05-10 07:16:30|278.72|275.6|279.18|276.06|279.18|276.06|278.72|275.6|0
1652167000000|2022-05-10 07:16:40|279.36|276.24|279.08|275.96|279.63|276.51|279.08|275.96|0
1652167010000|2022-05-10 07:16:50|278.9|275.78|278.45|275.33|278.9|275.78|278.45|275.33|0
1652167020000|2022-05-10 07:17:00|278.72|275.6|277.54|274.42|278.72|275.6|277.54|274.42|0
1652167030000|2022-05-10 07:17:10|277.26|274.14|277.18|274.06|277.26|274.14|277.08|273.96|0
1652167040000|2022-05-10 07:17:20|277.26|274.14|277.9|274.78|277.9|274.78|277.26|274.14|0
1652167050000|2022-05-10 07:17:30|278.27|275.15|277.9|274.78|278.27|275.15|277.9|274.78|0
1652167060000|2022-05-10 07:17:40|277.99|274.87|277.99|274.87|277.99|274.87|277.9|274.78|0
1652167070000|2022-05-10 07:17:50|277.81|274.69|277.08|273.96|277.81|274.69|277.08|273.96|0
1652167080000|2022-05-10 07:18:00|276.9|273.78|277.81|274.69|277.81|274.69|276.9|273.78|0
1652167090000|2022-05-10 07:18:10|277.45|274.33|277.63|274.51|277.99|274.87|277.45|274.33|0
1652167100000|2022-05-10 07:18:20|277.81|274.69|277.81|274.69|277.99|274.87|277.81|274.69|0
1652167110000|2022-05-10 07:18:30|278.27|275.15|279.26|276.14|279.26|276.14|278.27|275.15|0
1652167120000|2022-05-10 07:18:40|279.36|276.24|279.63|276.51|279.81|276.69|279.36|276.24|0
1652167130000|2022-05-10 07:18:50|279.45|276.33|279.91|276.79|279.91|276.79|279.45|276.33|0
1652167140000|2022-05-10 07:19:00|279.81|276.69|278.72|275.6|279.81|276.69|278.54|275.42|0
1652167150000|2022-05-10 07:19:10|278.08|274.96|278.63|275.51|278.63|275.51|278.08|274.96|0
1652167160000|2022-05-10 07:19:20|278.54|275.42|279.36|276.24|279.36|276.24|278.54|275.42|0
1652167170000|2022-05-10 07:19:30|279.63|276.51|279.91|276.79|279.91|276.79|279.63|276.51|0
1652167180000|2022-05-10 07:19:40|280.09|276.97|280.09|276.97|280.18|277.06|279.99|276.87|0
1652167190000|2022-05-10 07:19:50|279.99|276.87|279.81|276.69|279.99|276.87|279.45|276.33|0
1652167200000|2022-05-10 07:20:00|279.99|276.87|279.63|276.51|279.99|276.87|279.63|276.51|0
1652167210000|2022-05-10 07:20:10|279.72|276.6|279.72|276.6|279.72|276.6|279.45|276.33|0
1652167220000|2022-05-10 07:20:20|279.26|276.14|279.36|276.24|279.36|276.24|278.63|275.51|0
1652167230000|2022-05-10 07:20:30|278.99|275.87|278.72|275.6|278.99|275.87|278.45|275.33|0
1652167240000|2022-05-10 07:20:40|278.45|275.33|278.26|275.14|278.45|275.33|278.26|275.14|0
1652167250000|2022-05-10 07:20:50|278.35|275.23|278.35|275.23|278.35|275.23|278.26|275.14|0
1652167260000|2022-05-10 07:21:00|278.26|275.14|278.35|275.23|278.45|275.33|278.26|275.14|0
1652167270000|2022-05-10 07:21:10|277.81|274.69|277.26|274.14|277.9|274.78|277.26|274.14|0
1652167280000|2022-05-10 07:21:20|277.62|274.5|277.72|274.6|278.17|275.05|277.62|274.5|0
1652167290000|2022-05-10 07:21:30|277.54|274.42|277.72|274.6|277.72|274.6|277.54|274.42|0
1652167300000|2022-05-10 07:21:40|277.62|274.5|278.08|274.96|278.08|274.96|277.62|274.5|0
1652167310000|2022-05-10 07:21:50|277.99|274.87|277.62|274.5|277.99|274.87|277.62|274.5|0
1652167320000|2022-05-10 07:22:00|277.44|274.32|278.63|275.51|278.63|275.51|277.44|274.32|0
1652167330000|2022-05-10 07:22:10|278.9|275.78|278.71|275.59|279.26|276.14|278.71|275.59|0
1652167340000|2022-05-10 07:22:20|278.35|275.23|278.17|275.05|278.35|275.23|278.08|274.96|0
1652167350000|2022-05-10 07:22:30|278.35|275.23|278.35|275.23|278.35|275.23|278.35|275.23|0
1652167360000|2022-05-10 07:22:40|278.17|275.05|277.44|274.32|278.17|275.05|277.44|274.32|0
1652167370000|2022-05-10 07:22:50|276.71|273.59|276.81|273.69|276.99|273.87|276.71|273.59|0
1652167380000|2022-05-10 07:23:00|276.53|273.41|276.63|273.51|276.9|273.78|276.53|273.41|0
1652167390000|2022-05-10 07:23:10|276.53|273.41|275.99|272.87|276.63|273.51|275.99|272.87|0
1652167400000|2022-05-10 07:23:20|276.17|273.05|276.17|273.05|276.26|273.14|276.17|273.05|0
1652167410000|2022-05-10 07:23:30|275.63|272.51|276.9|273.78|276.9|273.78|275.63|272.51|0
1652167420000|2022-05-10 07:23:40|277.08|273.96|276.99|273.87|277.17|274.05|276.99|273.87|0
1652167430000|2022-05-10 07:23:50|276.81|273.69|276.89|273.77|277.08|273.96|276.81|273.69|0
1652167440000|2022-05-10 07:24:00|277.08|273.96|277.8|274.68|277.9|274.78|277.08|273.96|0
1652167450000|2022-05-10 07:24:10|277.44|274.32|277.26|274.14|277.44|274.32|277.08|273.96|0
1652167460000|2022-05-10 07:24:20|277.08|273.96|277.62|274.5|277.62|274.5|277.08|273.96|0
1652167470000|2022-05-10 07:24:30|277.44|274.32|276.35|273.23|277.44|274.32|276.35|273.23|0
1652167480000|2022-05-10 07:24:40|276.89|273.77|275.99|272.87|276.89|273.77|275.99|272.87|0
1652167490000|2022-05-10 07:24:50|275.72|272.6|275.44|272.32|275.81|272.69|275.44|272.32|0
1652167500000|2022-05-10 07:25:00|275.81|272.69|275.9|272.78|276.17|273.05|275.62|272.5|0
1652167510000|2022-05-10 07:25:10|276.17|273.05|275.99|272.87|276.89|273.77|275.99|272.87|0
1652167520000|2022-05-10 07:25:20|275.62|272.5|275.44|272.32|275.62|272.5|275.26|272.14|0
1652167530000|2022-05-10 07:25:30|275.62|272.5|275.54|272.42|276.08|272.96|275.54|272.42|0
1652167540000|2022-05-10 07:25:40|276.08|272.96|275.72|272.6|276.35|273.23|275.72|272.6|0
1652167550000|2022-05-10 07:25:50|275.08|271.96|275.62|272.5|275.62|272.5|274.9|271.78|0
1652167560000|2022-05-10 07:26:00|275.44|272.32|275.8|272.68|275.81|272.69|275.44|272.32|0
1652167570000|2022-05-10 07:26:10|276.17|273.05|275.26|272.14|276.17|273.05|275.26|272.14|0
1652167580000|2022-05-10 07:26:20|275.17|272.05|275.36|272.24|275.36|272.24|275.17|272.05|0
1652167590000|2022-05-10 07:26:30|275.44|272.32|275.44|272.32|275.8|272.68|275.44|272.32|0
1652167600000|2022-05-10 07:26:40|275.62|272.5|275.08|271.96|275.62|272.5|275.08|271.96|0
1652167610000|2022-05-10 07:26:50|275.26|272.14|275.36|272.24|275.44|272.32|275.26|272.14|0
1652167620000|2022-05-10 07:27:00|275.26|272.14|275.17|272.05|275.26|272.14|274.9|271.78|0
1652167630000|2022-05-10 07:27:10|275.26|272.14|275.08|271.96|275.26|272.14|275.08|271.96|0
1652167640000|2022-05-10 07:27:20|275.26|272.14|275.98|272.86|275.98|272.86|275.26|272.14|0
1652167650000|2022-05-10 07:27:30|275.9|272.78|276.35|273.23|276.44|273.32|275.9|272.78|0
1652167660000|2022-05-10 07:27:40|276.53|273.41|276.8|273.68|276.8|273.68|276.53|273.41|0
1652167670000|2022-05-10 07:27:50|276.89|273.77|276.89|273.77|276.89|273.77|276.53|273.41|0
1652167680000|2022-05-10 07:28:00|277.07|273.95|277.44|274.32|277.44|274.32|277.07|273.95|0
1652167690000|2022-05-10 07:28:10|277.53|274.41|276.53|273.41|277.53|274.41|276.53|273.41|0
1652167700000|2022-05-10 07:28:20|276.35|273.23|276.16|273.04|276.53|273.41|276.16|273.04|0
1652167710000|2022-05-10 07:28:30|276.71|273.59|276.98|273.86|276.98|273.86|276.71|273.59|0
1652167720000|2022-05-10 07:28:40|277.17|274.05|277.25|274.13|277.62|274.5|277.17|274.05|0
1652167730000|2022-05-10 07:28:50|277.07|273.95|277.07|273.95|277.25|274.13|277.07|273.95|0
1652167740000|2022-05-10 07:29:00|276.98|273.86|277.25|274.13|277.35|274.23|276.89|273.77|0
1652167750000|2022-05-10 07:29:10|277.07|273.95|276.89|273.77|277.07|273.95|276.89|273.77|0
1652167760000|2022-05-10 07:29:20|276.8|273.68|276.98|273.86|276.98|273.86|276.8|273.68|0
1652167770000|2022-05-10 07:29:30|276.89|273.77|277.35|274.23|277.8|274.68|276.89|273.77|0
1652167780000|2022-05-10 07:29:40|277.43|274.31|277.07|273.95|277.43|274.31|277.07|273.95|0
1652167790000|2022-05-10 07:29:50|276.89|273.77|277.53|274.41|277.53|274.41|276.89|273.77|0
1652167800000|2022-05-10 07:30:00|277.43|274.31|280.16|277.04|280.16|277.04|277.43|274.31|0
1652167810000|2022-05-10 07:30:10|279.98|276.86|279.62|276.5|280.16|277.04|279.62|276.5|0
1652167820000|2022-05-10 07:30:20|280.16|277.04|280.71|277.59|280.9|277.78|280.16|277.04|0
1652167830000|2022-05-10 07:30:30|280.53|277.41|280.71|277.59|280.81|277.69|280.53|277.41|0
1652167840000|2022-05-10 07:30:40|280.81|277.69|281.44|278.32|281.44|278.32|280.81|277.69|0
1652167850000|2022-05-10 07:30:50|281.63|278.51|280.99|277.87|281.63|278.51|280.62|277.5|0
1652167860000|2022-05-10 07:31:00|280.81|277.69|281.44|278.32|281.44|278.32|280.81|277.69|0
1652167870000|2022-05-10 07:31:10|281.63|278.51|281.36|278.24|282.09|278.97|281.26|278.14|0
1652167880000|2022-05-10 07:31:20|281.17|278.05|281.36|278.24|281.36|278.24|281.08|277.96|0
1652167890000|2022-05-10 07:31:30|281.54|278.42|281.08|277.96|281.54|278.42|281.08|277.96|0
1652167900000|2022-05-10 07:31:40|280.99|277.87|281.72|278.6|281.72|278.6|280.99|277.87|0
1652167910000|2022-05-10 07:31:50|282.18|279.06|282.91|279.79|282.91|279.79|282.18|279.06|0
1652167920000|2022-05-10 07:32:00|282.54|279.42|281.81|278.69|282.64|279.52|281.72|278.6|0
1652167930000|2022-05-10 07:32:10|282.09|278.97|282.17|279.05|282.17|279.05|281.99|278.87|0
1652167940000|2022-05-10 07:32:20|281.81|278.69|282.36|279.24|282.36|279.24|281.81|278.69|0
1652167950000|2022-05-10 07:32:30|282.54|279.42|282.36|279.24|282.54|279.42|281.99|278.87|0
1652167960000|2022-05-10 07:32:40|282.27|279.15|281.81|278.69|282.54|279.42|281.81|278.69|0
1652167970000|2022-05-10 07:32:50|282.17|279.05|281.9|278.78|282.17|279.05|281.9|278.78|0
1652167980000|2022-05-10 07:33:00|282.17|279.05|282.36|279.24|282.36|279.24|282.17|279.05|0
1652167990000|2022-05-10 07:33:10|282.54|279.42|282.72|279.6|282.72|279.6|282.36|279.24|0
1652168000000|2022-05-10 07:33:20|282.91|279.79|282.91|279.79|282.91|279.79|282.91|279.79|0
1652168010000|2022-05-10 07:33:30|282.64|279.52|282.64|279.52|282.91|279.79|282.45|279.33|0
1652168020000|2022-05-10 07:33:40|282.54|279.42|282.72|279.6|282.72|279.6|282.54|279.42|0
1652168030000|2022-05-10 07:33:50|282.54|279.42|281.72|278.6|282.54|279.42|281.72|278.6|0
1652168040000|2022-05-10 07:34:00|282.09|278.97|281.99|278.87|282.17|279.05|281.99|278.87|0
1652168050000|2022-05-10 07:34:10|282.08|278.96|282.45|279.33|282.45|279.33|281.99|278.87|0
1652168060000|2022-05-10 07:34:20|282.54|279.42|283.46|280.34|283.46|280.34|282.54|279.42|0
1652168070000|2022-05-10 07:34:30|283.55|280.43|284.56|281.44|285.3|282.18|283.55|280.43|0
1652168080000|2022-05-10 07:34:40|284.38|281.26|284.38|281.26|284.38|281.26|284.1|280.98|0
1652168090000|2022-05-10 07:34:50|284.19|281.07|284.1|280.98|284.19|281.07|284.01|280.89|0
1652168100000|2022-05-10 07:35:00|284.01|280.89|284.19|281.07|284.19|281.07|284.01|280.89|0
1652168110000|2022-05-10 07:35:10|284.29|281.17|283.92|280.8|284.29|281.17|283.92|280.8|0
1652168120000|2022-05-10 07:35:20|284.01|280.89|283.46|280.34|284.01|280.89|283.46|280.34|0
1652168130000|2022-05-10 07:35:30|283.82|280.7|283.27|280.15|283.82|280.7|283.27|280.15|0
1652168140000|2022-05-10 07:35:40|283.18|280.06|283.09|279.97|283.27|280.15|283.09|279.97|0
1652168150000|2022-05-10 07:35:50|283|279.88|283.27|280.15|283.27|280.15|282.63|279.51|0
1652168160000|2022-05-10 07:36:00|283.09|279.97|283.37|280.25|283.37|280.25|283.09|279.97|0
1652168170000|2022-05-10 07:36:10|283.27|280.15|283.09|279.97|283.92|280.8|283.09|279.97|0
1652168180000|2022-05-10 07:36:20|282.9|279.78|282.72|279.6|282.9|279.78|282.27|279.15|0
1652168190000|2022-05-10 07:36:30|283.27|280.15|283.18|280.06|283.27|280.15|283.18|280.06|0
1652168200000|2022-05-10 07:36:40|282.72|279.6|283|279.88|283|279.88|282.72|279.6|0
1652168210000|2022-05-10 07:36:50|283.09|279.97|283.18|280.06|283.18|280.06|283.09|279.97|0
1652168220000|2022-05-10 07:37:00|283.37|280.25|283|279.88|283.37|280.25|283|279.88|0
1652168230000|2022-05-10 07:37:10|282.72|279.6|282.35|279.23|282.72|279.6|282.17|279.05|0
1652168240000|2022-05-10 07:37:20|282.17|279.05|282.26|279.14|282.26|279.14|282.08|278.96|0
1652168250000|2022-05-10 07:37:30|282.35|279.23|282.63|279.51|282.63|279.51|282.17|279.05|0
1652168260000|2022-05-10 07:37:40|283|279.88|282.81|279.69|283|279.88|282.81|279.69|0
1652168270000|2022-05-10 07:37:50|283.27|280.15|282.63|279.51|283.27|280.15|282.63|279.51|0
1652168280000|2022-05-10 07:38:00|282.35|279.23|280.52|277.4|282.35|279.23|280.52|277.4|0
1652168290000|2022-05-10 07:38:10|280.62|277.5|280.34|277.22|280.62|277.5|280.16|277.04|0
1652168300000|2022-05-10 07:38:20|280.52|277.4|281.07|277.95|281.07|277.95|280.52|277.4|0
1652168310000|2022-05-10 07:38:30|281.25|278.13|280.52|277.4|281.25|278.13|280.52|277.4|0
1652168320000|2022-05-10 07:38:40|280.34|277.22|280.34|277.22|280.43|277.31|280.34|277.22|0
1652168330000|2022-05-10 07:38:50|280.43|277.31|280.34|277.22|280.43|277.31|280.34|277.22|0
1652168340000|2022-05-10 07:39:00|280.16|277.04|279.16|276.04|280.16|277.04|279.16|276.04|0
1652168350000|2022-05-10 07:39:10|279.06|275.94|279.43|276.31|279.43|276.31|279.06|275.94|0
1652168360000|2022-05-10 07:39:20|278.7|275.58|279.16|276.04|279.24|276.12|278.7|275.58|0
1652168370000|2022-05-10 07:39:30|279.06|275.94|278.79|275.67|279.06|275.94|278.51|275.39|0
1652168380000|2022-05-10 07:39:40|279.24|276.12|279.43|276.31|279.89|276.77|279.24|276.12|0
1652168390000|2022-05-10 07:39:50|279.24|276.12|279.24|276.12|279.34|276.22|279.16|276.04|0
1652168400000|2022-05-10 07:40:00|279.34|276.22|278.88|275.76|279.34|276.22|278.88|275.76|0
1652168410000|2022-05-10 07:40:10|279.06|275.94|279.06|275.94|279.42|276.3|279.06|275.94|0
1652168420000|2022-05-10 07:40:20|278.7|275.58|278.7|275.58|278.88|275.76|278.7|275.58|0
1652168430000|2022-05-10 07:40:30|278.61|275.49|277.6|274.48|278.61|275.49|277.6|274.48|0
1652168440000|2022-05-10 07:40:40|277.88|274.76|277.97|274.85|277.97|274.85|277.88|274.76|0
1652168450000|2022-05-10 07:40:50|278.15|275.03|278.61|275.49|278.61|275.49|278.15|275.03|0
1652168460000|2022-05-10 07:41:00|277.7|274.58|278.61|275.49|278.61|275.49|277.7|274.58|0
1652168470000|2022-05-10 07:41:10|279.34|276.22|279.34|276.22|279.34|276.22|279.24|276.12|0
1652168480000|2022-05-10 07:41:20|279.79|276.67|280.34|277.22|280.34|277.22|279.79|276.67|0
1652168490000|2022-05-10 07:41:30|279.97|276.85|279.42|276.3|279.97|276.85|279.42|276.3|0
1652168500000|2022-05-10 07:41:40|279.79|276.67|279.06|275.94|279.79|276.67|279.06|275.94|0
1652168510000|2022-05-10 07:41:50|278.69|275.57|279.06|275.94|279.06|275.94|278.69|275.57|0
1652168520000|2022-05-10 07:42:00|279.24|276.12|279.42|276.3|279.61|276.49|279.24|276.12|0
1652168530000|2022-05-10 07:42:10|280.25|277.13|281.25|278.13|281.25|278.13|280.25|277.13|0
1652168540000|2022-05-10 07:42:20|281.16|278.04|281.34|278.22|281.62|278.5|281.16|278.04|0
1652168550000|2022-05-10 07:42:30|281.07|277.95|281.07|277.95|281.07|277.95|281.07|277.95|0
1652168560000|2022-05-10 07:42:40|281.16|278.04|280.88|277.76|281.16|278.04|280.88|277.76|0
1652168570000|2022-05-10 07:42:50|281.16|278.04|283.08|279.96|283.08|279.96|281.16|278.04|0
1652168580000|2022-05-10 07:43:00|282.81|279.69|283.18|280.06|283.18|280.06|282.63|279.51|0
1652168590000|2022-05-10 07:43:10|283.45|280.33|283.18|280.06|283.45|280.33|283.08|279.96|0
1652168600000|2022-05-10 07:43:20|283.54|280.42|283.91|280.79|283.91|280.79|283.54|280.42|0
1652168610000|2022-05-10 07:43:30|283.82|280.7|282.99|279.87|283.82|280.7|282.99|279.87|0
1652168620000|2022-05-10 07:43:40|283.18|280.06|282.9|279.78|283.18|280.06|282.53|279.41|0
1652168630000|2022-05-10 07:43:50|283.08|279.96|283.08|279.96|283.26|280.14|283.08|279.96|0
1652168640000|2022-05-10 07:44:00|283.26|280.14|283.08|279.96|283.26|280.14|282.9|279.78|0
1652168650000|2022-05-10 07:44:10|282.99|279.87|282.71|279.59|283.08|279.96|282.71|279.59|0
1652168660000|2022-05-10 07:44:20|282.62|279.5|284.09|280.97|284.09|280.97|282.62|279.5|0
1652168670000|2022-05-10 07:44:30|283.63|280.51|284|280.88|284.18|281.06|283.63|280.51|0
1652168680000|2022-05-10 07:44:40|283.81|280.69|283.73|280.61|283.81|280.69|283.45|280.33|0
1652168690000|2022-05-10 07:44:50|283.63|280.51|284.28|281.16|284.28|281.16|283.45|280.33|0
1652168700000|2022-05-10 07:45:00|283.81|280.69|283.08|279.96|284.28|281.16|283.08|279.96|0
1652168710000|2022-05-10 07:45:10|283.45|280.33|284|280.88|284|280.88|283.45|280.33|0
1652168720000|2022-05-10 07:45:20|284.09|280.97|284.46|281.34|284.46|281.34|284.09|280.97|0
1652168730000|2022-05-10 07:45:30|284.37|281.25|284.18|281.06|284.37|281.25|284.18|281.06|0
1652168740000|2022-05-10 07:45:40|284|280.88|284.18|281.06|284.18|281.06|284|280.88|0
1652168750000|2022-05-10 07:45:50|284.28|281.16|284.18|281.06|284.28|281.16|284.18|281.06|0
1652168760000|2022-05-10 07:46:00|284.73|281.61|284.73|281.61|284.73|281.61|284.73|281.61|0
1652168770000|2022-05-10 07:46:10|284.64|281.52|285.01|281.89|285.01|281.89|284.64|281.52|0
1652168780000|2022-05-10 07:46:20|285.1|281.98|285.1|281.98|285.29|282.17|285.1|281.98|0
1652168790000|2022-05-10 07:46:30|285.01|281.89|285.2|282.08|285.2|282.08|284.83|281.71|0
1652168800000|2022-05-10 07:46:40|285.47|282.35|285.28|282.16|285.56|282.44|285.28|282.16|0
1652168810000|2022-05-10 07:46:50|285.01|281.89|285.28|282.16|285.28|282.16|284.73|281.61|0
1652168820000|2022-05-10 07:47:00|285.47|282.35|284.64|281.52|285.56|282.44|284.64|281.52|0
1652168830000|2022-05-10 07:47:10|283.81|280.69|283.54|280.42|283.81|280.69|283.44|280.32|0
1652168840000|2022-05-10 07:47:20|283.44|280.32|283.26|280.14|283.63|280.51|283.26|280.14|0
1652168850000|2022-05-10 07:47:30|282.89|279.77|283.54|280.42|283.54|280.42|282.89|279.77|0
1652168860000|2022-05-10 07:47:40|283.81|280.69|284.27|281.15|284.27|281.15|283.81|280.69|0
1652168870000|2022-05-10 07:47:50|284.55|281.43|285.38|282.26|285.38|282.26|284.55|281.43|0
1652168880000|2022-05-10 07:48:00|285.28|282.16|285.28|282.16|285.65|282.53|285.1|281.98|0
1652168890000|2022-05-10 07:48:10|285.19|282.07|285.28|282.16|285.56|282.44|285.19|282.07|0
1652168900000|2022-05-10 07:48:20|285.38|282.26|285.38|282.26|285.65|282.53|285.38|282.26|0
1652168910000|2022-05-10 07:48:30|285.47|282.35|286.76|283.64|286.76|283.64|285.47|282.35|0
1652168920000|2022-05-10 07:48:40|286.67|283.55|285.47|282.35|286.67|283.55|285.47|282.35|0
1652168930000|2022-05-10 07:48:50|285.84|282.72|285.75|282.63|285.84|282.72|285.65|282.53|0
1652168940000|2022-05-10 07:49:00|285.93|282.81|286.2|283.08|286.2|283.08|285.93|282.81|0
1652168950000|2022-05-10 07:49:10|286.12|283|286.12|283|286.12|283|286.02|282.9|0
1652168960000|2022-05-10 07:49:20|286.02|282.9|285.93|282.81|286.02|282.9|285.84|282.72|0
1652168970000|2022-05-10 07:49:30|285.75|282.63|286.94|283.82|286.94|283.82|285.75|282.63|0
1652168980000|2022-05-10 07:49:40|287.13|284.01|287.41|284.29|287.41|284.29|286.94|283.82|0
1652168990000|2022-05-10 07:49:50|287.04|283.92|286.02|282.9|287.04|283.92|286.02|282.9|0
1652169000000|2022-05-10 07:50:00|285.47|282.35|284.91|281.79|285.47|282.35|284.73|281.61|0
1652169010000|2022-05-10 07:50:10|284.73|281.61|284.82|281.7|284.82|281.7|284.54|281.42|0
1652169020000|2022-05-10 07:50:20|284.46|281.34|284.64|281.52|284.64|281.52|284.46|281.34|0
1652169030000|2022-05-10 07:50:30|284.46|281.34|285.1|281.98|285.1|281.98|284.46|281.34|0
1652169040000|2022-05-10 07:50:40|285.56|282.44|285.01|281.89|285.56|282.44|285.01|281.89|0
1652169050000|2022-05-10 07:50:50|285.38|282.26|285.1|281.98|285.56|282.44|285.1|281.98|0
1652169060000|2022-05-10 07:51:00|285.19|282.07|284.54|281.42|285.28|282.16|284.54|281.42|0
1652169070000|2022-05-10 07:51:10|284.27|281.15|284.54|281.42|284.54|281.42|284.27|281.15|0
1652169080000|2022-05-10 07:51:20|284.64|281.52|284.54|281.42|284.64|281.52|284.27|281.15|0
1652169090000|2022-05-10 07:51:30|284.27|281.15|284.18|281.06|284.27|281.15|284.18|281.06|0
1652169100000|2022-05-10 07:51:40|283.99|280.87|283.81|280.69|284.18|281.06|283.81|280.69|0
1652169110000|2022-05-10 07:51:50|283.26|280.14|283.44|280.32|283.81|280.69|283.26|280.14|0
1652169120000|2022-05-10 07:52:00|282.89|279.77|283.17|280.05|283.35|280.23|282.89|279.77|0
1652169130000|2022-05-10 07:52:10|282.98|279.86|283.44|280.32|283.81|280.69|282.98|279.86|0
1652169140000|2022-05-10 07:52:20|284.17|281.05|284.54|281.42|284.54|281.42|284.09|280.97|0
1652169150000|2022-05-10 07:52:30|284.73|281.61|284.54|281.42|284.91|281.79|284.54|281.42|0
1652169160000|2022-05-10 07:52:40|284.73|281.61|283.9|280.78|284.91|281.79|283.9|280.78|0
1652169170000|2022-05-10 07:52:50|283.72|280.6|284.64|281.52|284.64|281.52|283.72|280.6|0
1652169180000|2022-05-10 07:53:00|285.01|281.89|286.75|283.63|286.75|283.63|285.01|281.89|0
1652169190000|2022-05-10 07:53:10|286.67|283.55|286.75|283.63|286.75|283.63|286.39|283.27|0
1652169200000|2022-05-10 07:53:20|286.67|283.55|285.83|282.71|286.67|283.55|285.83|282.71|0
1652169210000|2022-05-10 07:53:30|286.67|283.55|286.75|283.63|286.94|283.82|286.67|283.55|0
1652169220000|2022-05-10 07:53:40|286.67|283.55|287.22|284.1|287.22|284.1|286.67|283.55|0
1652169230000|2022-05-10 07:53:50|287.31|284.19|287.31|284.19|288.23|285.11|287.31|284.19|0
1652169240000|2022-05-10 07:54:00|286.85|283.73|287.22|284.1|287.22|284.1|286.85|283.73|0
1652169250000|2022-05-10 07:54:10|286.94|283.82|287.03|283.91|287.49|284.37|286.94|283.82|0
1652169260000|2022-05-10 07:54:20|286.94|283.82|286.75|283.63|287.03|283.91|286.75|283.63|0
1652169270000|2022-05-10 07:54:30|287.12|284|286.38|283.26|287.12|284|286.38|283.26|0
1652169280000|2022-05-10 07:54:40|285.93|282.81|286.48|283.36|286.48|283.36|285.93|282.81|0
1652169290000|2022-05-10 07:54:50|286.75|283.63|287.77|284.65|287.77|284.65|286.75|283.63|0
1652169300000|2022-05-10 07:55:00|287.68|284.56|288.23|285.11|288.51|285.39|287.49|284.37|0
1652169310000|2022-05-10 07:55:10|288.7|285.58|288.14|285.02|288.7|285.58|288.05|284.93|0
1652169320000|2022-05-10 07:55:20|288.05|284.93|288.23|285.11|288.23|285.11|287.86|284.74|0
1652169330000|2022-05-10 07:55:30|288.14|285.02|288.23|285.11|288.23|285.11|287.86|284.74|0
1652169340000|2022-05-10 07:55:40|287.68|284.56|287.49|284.37|287.86|284.74|287.49|284.37|0
1652169350000|2022-05-10 07:55:50|286.75|283.63|285.74|282.62|286.75|283.63|285.74|282.62|0
1652169360000|2022-05-10 07:56:00|285.92|282.8|284.91|281.79|285.92|282.8|284.91|281.79|0
1652169370000|2022-05-10 07:56:10|284.35|281.23|284.91|281.79|285|281.88|284.35|281.23|0
1652169380000|2022-05-10 07:56:20|285.09|281.97|286.29|283.17|286.29|283.17|285.09|281.97|0
1652169390000|2022-05-10 07:56:30|285.64|282.52|285.92|282.8|286.11|282.99|285.64|282.52|0
1652169400000|2022-05-10 07:56:40|286.66|283.54|287.4|284.28|287.4|284.28|286.66|283.54|0
1652169410000|2022-05-10 07:56:50|287.12|284|287.49|284.37|287.68|284.56|287.12|284|0
1652169420000|2022-05-10 07:57:00|287.68|284.56|288.05|284.93|288.05|284.93|287.68|284.56|0
1652169430000|2022-05-10 07:57:10|288.23|285.11|288.14|285.02|288.23|285.11|288.14|285.02|0
1652169440000|2022-05-10 07:57:20|287.12|284|287.03|283.91|287.31|284.19|287.03|283.91|0
1652169450000|2022-05-10 07:57:30|285.55|282.43|285.92|282.8|285.92|282.8|285.55|282.43|0
1652169460000|2022-05-10 07:57:40|285.46|282.34|285.09|281.97|285.55|282.43|285.09|281.97|0
1652169470000|2022-05-10 07:57:50|285.27|282.15|286.75|283.63|286.75|283.63|285.27|282.15|0
1652169480000|2022-05-10 07:58:00|286.48|283.36|286.38|283.26|286.48|283.36|286.38|283.26|0
1652169490000|2022-05-10 07:58:10|286.01|282.89|285.18|282.06|286.01|282.89|285|281.88|0
1652169500000|2022-05-10 07:58:20|284.54|281.42|284.54|281.42|285.09|281.97|284.54|281.42|0
1652169510000|2022-05-10 07:58:30|284.45|281.33|284.45|281.33|284.54|281.42|284.45|281.33|0
1652169520000|2022-05-10 07:58:40|284.26|281.14|284.72|281.6|284.72|281.6|284.26|281.14|0
1652169530000|2022-05-10 07:58:50|285.09|281.97|285.55|282.43|285.64|282.52|285.09|281.97|0
1652169540000|2022-05-10 07:59:00|285.64|282.52|285.27|282.15|285.64|282.52|285.27|282.15|0
1652169550000|2022-05-10 07:59:10|285.18|282.06|284.54|281.42|285.18|282.06|284.54|281.42|0
1652169560000|2022-05-10 07:59:20|284.45|281.33|284.63|281.51|284.63|281.51|284.45|281.33|0
1652169570000|2022-05-10 07:59:30|284.72|281.6|285.09|281.97|285.09|281.97|284.72|281.6|0
1652169580000|2022-05-10 07:59:40|284.9|281.78|285.37|282.25|285.37|282.25|284.9|281.78|0
1652169590000|2022-05-10 07:59:50|286.56|283.44|286.93|283.81|286.93|283.81|286.56|283.44|0
1652169600000|2022-05-10 08:00:00|286.75|283.63|286.56|283.44|286.84|283.72|286.56|283.44|0
1652169610000|2022-05-10 08:00:10|286.75|283.63|285.82|282.7|286.75|283.63|285.46|282.34|0
1652169620000|2022-05-10 08:00:20|286.75|283.63|286.66|283.54|286.75|283.63|286.29|283.17|0
1652169630000|2022-05-10 08:00:30|286.84|283.72|287.12|284|287.12|284|286.56|283.44|0
1652169640000|2022-05-10 08:00:40|287.21|284.09|287.21|284.09|287.21|284.09|287.12|284|0
1652169650000|2022-05-10 08:00:50|287.49|284.37|287.21|284.09|287.49|284.37|287.03|283.91|0
1652169660000|2022-05-10 08:01:00|287.03|283.91|286.75|283.63|287.12|284|286.75|283.63|0
1652169670000|2022-05-10 08:01:10|286.84|283.72|285.64|282.52|286.93|283.81|285.64|282.52|0
1652169680000|2022-05-10 08:01:20|286.19|283.07|286.1|282.98|286.19|283.07|286.01|282.89|0
1652169690000|2022-05-10 08:01:30|286.56|283.44|286.38|283.26|286.66|283.54|286.38|283.26|0
1652169700000|2022-05-10 08:01:40|286.84|283.72|286.01|282.89|286.84|283.72|286.01|282.89|0
1652169710000|2022-05-10 08:01:50|285.92|282.8|285.37|282.25|285.92|282.8|285.09|281.97|0
1652169720000|2022-05-10 08:02:00|285.82|282.7|287.49|284.37|287.49|284.37|285.82|282.7|0
1652169730000|2022-05-10 08:02:10|286.75|283.63|286.75|283.63|286.75|283.63|286.66|283.54|0
1652169740000|2022-05-10 08:02:20|286.38|283.26|286.01|282.89|286.38|283.26|286.01|282.89|0
1652169750000|2022-05-10 08:02:30|286.38|283.26|287.12|284|287.12|284|286.19|283.07|0
1652169760000|2022-05-10 08:02:40|287.67|284.55|287.3|284.18|287.67|284.55|287.3|284.18|0
1652169770000|2022-05-10 08:02:50|287.48|284.36|288.41|285.29|288.41|285.29|287.48|284.36|0
1652169780000|2022-05-10 08:03:00|288.23|285.11|288.32|285.2|288.32|285.2|288.14|285.02|0
1652169790000|2022-05-10 08:03:10|287.95|284.83|286.93|283.81|287.95|284.83|286.93|283.81|0
1652169800000|2022-05-10 08:03:20|286.38|283.26|286.47|283.35|286.47|283.35|285.82|282.7|0
1652169810000|2022-05-10 08:03:30|286.56|283.44|286.37|283.25|286.56|283.44|286.37|283.25|0
1652169820000|2022-05-10 08:03:40|286.56|283.44|286.74|283.62|287.03|283.91|286.56|283.44|0
1652169830000|2022-05-10 08:03:50|287.21|284.09|286.84|283.72|287.21|284.09|286.84|283.72|0
1652169840000|2022-05-10 08:04:00|286.66|283.54|286.74|283.62|287.58|284.46|286.66|283.54|0
1652169850000|2022-05-10 08:04:10|287.02|283.9|287.3|284.18|287.3|284.18|286.93|283.81|0
1652169860000|2022-05-10 08:04:20|286.93|283.81|286.93|283.81|286.93|283.81|286.93|283.81|0
1652169870000|2022-05-10 08:04:30|286.74|283.62|286.56|283.44|286.74|283.62|286.37|283.25|0
1652169880000|2022-05-10 08:04:40|286.37|283.25|286.93|283.81|286.93|283.81|286.37|283.25|0
1652169890000|2022-05-10 08:04:50|285.82|282.7|286.19|283.07|286.19|283.07|285.82|282.7|0
1652169900000|2022-05-10 08:05:00|287.02|283.9|286.93|283.81|287.02|283.9|286.93|283.81|0
1652169910000|2022-05-10 08:05:10|287.11|283.99|287.58|284.46|287.58|284.46|287.11|283.99|0
1652169920000|2022-05-10 08:05:20|287.48|284.36|286.84|283.72|287.48|284.36|286.56|283.44|0
1652169930000|2022-05-10 08:05:30|286.56|283.44|286.19|283.07|286.56|283.44|286.19|283.07|0
1652169940000|2022-05-10 08:05:40|285.91|282.79|286.19|283.07|286.19|283.07|285.91|282.79|0
1652169950000|2022-05-10 08:05:50|286.65|283.53|286.93|283.81|286.93|283.81|286.56|283.44|0
1652169960000|2022-05-10 08:06:00|287.02|283.9|287.3|284.18|287.48|284.36|287.02|283.9|0
1652169970000|2022-05-10 08:06:10|287.11|283.99|286.37|283.25|287.11|283.99|286.37|283.25|0
1652169980000|2022-05-10 08:06:20|286.28|283.16|286.1|282.98|286.28|283.16|286.1|282.98|0
1652169990000|2022-05-10 08:06:30|286.19|283.07|285.45|282.33|286.19|283.07|285.36|282.24|0
1652170000000|2022-05-10 08:06:40|285.73|282.61|284.81|281.69|285.73|282.61|284.71|281.59|0
1652170010000|2022-05-10 08:06:50|285.08|281.96|285.26|282.14|285.26|282.14|285.08|281.96|0
1652170020000|2022-05-10 08:07:00|284.99|281.87|284.9|281.78|284.99|281.87|284.81|281.69|0
1652170030000|2022-05-10 08:07:10|284.53|281.41|284.34|281.22|284.53|281.41|284.34|281.22|0
1652170040000|2022-05-10 08:07:20|284.26|281.14|284.62|281.5|284.62|281.5|284.26|281.14|0
1652170050000|2022-05-10 08:07:30|284.53|281.41|284.53|281.41|284.53|281.41|284.34|281.22|0
1652170060000|2022-05-10 08:07:40|284.25|281.13|283.98|280.86|284.25|281.13|283.98|280.86|0
1652170070000|2022-05-10 08:07:50|283.89|280.77|283.61|280.49|283.89|280.77|283.61|280.49|0
1652170080000|2022-05-10 08:08:00|283.52|280.4|283.61|280.49|283.7|280.58|283.52|280.4|0
1652170090000|2022-05-10 08:08:10|283.52|280.4|283.06|279.94|283.52|280.4|282.32|279.2|0
1652170100000|2022-05-10 08:08:20|282.69|279.57|282.78|279.66|283.06|279.94|282.6|279.48|0
1652170110000|2022-05-10 08:08:30|282.69|279.57|282.69|279.57|282.69|279.57|282.69|279.57|0
1652170120000|2022-05-10 08:08:40|282.51|279.39|282.51|279.39|282.69|279.57|282.42|279.3|0
1652170130000|2022-05-10 08:08:50|282.42|279.3|282.6|279.48|282.6|279.48|282.42|279.3|0
1652170140000|2022-05-10 08:09:00|282.42|279.3|282.69|279.57|282.69|279.57|282.42|279.3|0
1652170150000|2022-05-10 08:09:10|282.23|279.11|282.69|279.57|282.69|279.57|282.23|279.11|0
1652170160000|2022-05-10 08:09:20|282.42|279.3|281.95|278.83|282.42|279.3|281.95|278.83|0
1652170170000|2022-05-10 08:09:30|282.14|279.02|281.68|278.56|282.14|279.02|281.68|278.56|0
1652170180000|2022-05-10 08:09:40|281.77|278.65|282.05|278.93|282.05|278.93|281.77|278.65|0
1652170190000|2022-05-10 08:09:50|281.87|278.75|281.5|278.38|281.87|278.75|281.5|278.38|0
1652170200000|2022-05-10 08:10:00|281.87|278.75|281.77|278.65|282.23|279.11|281.77|278.65|0
1652170210000|2022-05-10 08:10:10|281.59|278.47|281.59|278.47|281.59|278.47|281.4|278.28|0
1652170220000|2022-05-10 08:10:20|281.32|278.2|281.32|278.2|281.32|278.2|281.22|278.1|0
1652170230000|2022-05-10 08:10:30|281.13|278.01|282.05|278.93|282.05|278.93|281.13|278.01|0
1652170240000|2022-05-10 08:10:40|281.77|278.65|282.14|279.02|282.32|279.2|281.77|278.65|0
1652170250000|2022-05-10 08:10:50|281.95|278.83|281.95|278.83|282.14|279.02|281.95|278.83|0
1652170260000|2022-05-10 08:11:00|282.05|278.93|282.05|278.93|282.05|278.93|282.05|278.93|0
1652170270000|2022-05-10 08:11:10|282.14|279.02|282.41|279.29|282.5|279.38|282.14|279.02|0
1652170280000|2022-05-10 08:11:20|282.32|279.2|282.05|278.93|282.32|279.2|281.95|278.83|0
1652170290000|2022-05-10 08:11:30|281.95|278.83|281.77|278.65|281.95|278.83|281.59|278.47|0
1652170300000|2022-05-10 08:11:40|281.95|278.83|282.23|279.11|282.23|279.11|281.95|278.83|0
1652170310000|2022-05-10 08:11:50|282.05|278.93|282.23|279.11|282.23|279.11|282.05|278.93|0
1652170320000|2022-05-10 08:12:00|282.14|279.02|282.32|279.2|282.32|279.2|282.14|279.02|0
1652170330000|2022-05-10 08:12:10|282.23|279.11|282.13|279.01|282.23|279.11|282.13|279.01|0
1652170340000|2022-05-10 08:12:20|281.77|278.65|281.59|278.47|281.77|278.65|281.4|278.28|0
1652170350000|2022-05-10 08:12:30|281.22|278.1|280.95|277.83|281.22|278.1|280.77|277.65|0
1652170360000|2022-05-10 08:12:40|280.85|277.73|281.5|278.38|281.5|278.38|280.85|277.73|0
1652170370000|2022-05-10 08:12:50|281.95|278.83|281.5|278.38|281.95|278.83|281.5|278.38|0
1652170380000|2022-05-10 08:13:00|281.4|278.28|281.4|278.28|281.58|278.46|281.4|278.28|0
1652170390000|2022-05-10 08:13:10|281.22|278.1|281.22|278.1|281.22|278.1|281.22|278.1|0
1652170400000|2022-05-10 08:13:20|281.58|278.46|281.58|278.46|281.58|278.46|281.58|278.46|0
1652170410000|2022-05-10 08:13:30|281.68|278.56|282.32|279.2|282.32|279.2|281.68|278.56|0
1652170420000|2022-05-10 08:13:40|282.5|279.38|282.6|279.48|282.6|279.48|282.5|279.38|0
1652170430000|2022-05-10 08:13:50|283.23|280.11|282.96|279.84|283.23|280.11|282.96|279.84|0
1652170440000|2022-05-10 08:14:00|283.23|280.11|282.87|279.75|283.23|280.11|282.87|279.75|0
1652170450000|2022-05-10 08:14:10|282.5|279.38|282.68|279.56|282.87|279.75|282.5|279.38|0
1652170460000|2022-05-10 08:14:20|282.32|279.2|282.41|279.29|282.41|279.29|282.32|279.2|0
1652170470000|2022-05-10 08:14:30|282.5|279.38|283.23|280.11|283.23|280.11|282.5|279.38|0
1652170480000|2022-05-10 08:14:40|283.33|280.21|283.7|280.58|283.78|280.66|283.33|280.21|0
1652170490000|2022-05-10 08:14:50|283.6|280.48|284.34|281.22|284.34|281.22|283.6|280.48|0
1652170500000|2022-05-10 08:15:00|284.06|280.94|283.97|280.85|284.06|280.94|283.97|280.85|0
1652170510000|2022-05-10 08:15:10|283.6|280.48|282.87|279.75|283.6|280.48|282.87|279.75|0
1652170520000|2022-05-10 08:15:20|282.5|279.38|282.5|279.38|282.59|279.47|282.5|279.38|0
1652170530000|2022-05-10 08:15:30|282.04|278.92|282.04|278.92|282.13|279.01|281.77|278.65|0
1652170540000|2022-05-10 08:15:40|281.95|278.83|281.76|278.64|281.95|278.83|281.76|278.64|0
1652170550000|2022-05-10 08:15:50|281.58|278.46|281.76|278.64|281.76|278.64|281.58|278.46|0
1652170560000|2022-05-10 08:16:00|281.03|277.91|281.31|278.19|281.31|278.19|280.94|277.82|0
1652170570000|2022-05-10 08:16:10|281.03|277.91|280.76|277.64|281.03|277.91|280.76|277.64|0
1652170580000|2022-05-10 08:16:20|280.48|277.36|280.67|277.55|280.67|277.55|280.48|277.36|0
1652170590000|2022-05-10 08:16:30|280.48|277.36|280.67|277.55|280.85|277.73|280.48|277.36|0
1652170600000|2022-05-10 08:16:40|280.48|277.36|280.58|277.46|280.67|277.55|280.21|277.09|0
1652170610000|2022-05-10 08:16:50|280.3|277.18|280.48|277.36|280.48|277.36|280.3|277.18|0
1652170620000|2022-05-10 08:17:00|280.3|277.18|280.48|277.36|280.48|277.36|280.3|277.18|0
1652170630000|2022-05-10 08:17:10|280.4|277.28|280.4|277.28|280.48|277.36|280.4|277.28|0
1652170640000|2022-05-10 08:17:20|280.03|276.91|279.93|276.81|280.03|276.91|279.75|276.63|0
1652170650000|2022-05-10 08:17:30|280.12|277|280.3|277.18|280.3|277.18|280.12|277|0
1652170660000|2022-05-10 08:17:40|280.12|277|280.48|277.36|280.48|277.36|280.12|277|0
1652170670000|2022-05-10 08:17:50|280.94|277.82|280.76|277.64|280.94|277.82|280.76|277.64|0
1652170680000|2022-05-10 08:18:00|280.66|277.54|279.85|276.73|280.66|277.54|279.85|276.73|0
1652170690000|2022-05-10 08:18:10|279.75|276.63|279.93|276.81|279.93|276.81|279.75|276.63|0
1652170700000|2022-05-10 08:18:20|279.85|276.73|279.75|276.63|280.03|276.91|279.75|276.63|0
1652170710000|2022-05-10 08:18:30|279.93|276.81|279.93|276.81|280.03|276.91|279.93|276.81|0
1652170720000|2022-05-10 08:18:40|279.85|276.73|279.75|276.63|279.85|276.73|279.75|276.63|0
1652170730000|2022-05-10 08:18:50|279.93|276.81|280.48|277.36|280.48|277.36|279.93|276.81|0
1652170740000|2022-05-10 08:19:00|280.85|277.73|280.48|277.36|280.85|277.73|280.48|277.36|0
1652170750000|2022-05-10 08:19:10|280.3|277.18|280.48|277.36|280.48|277.36|280.21|277.09|0
1652170760000|2022-05-10 08:19:20|280.39|277.27|280.21|277.09|280.39|277.27|280.21|277.09|0
1652170770000|2022-05-10 08:19:30|279.75|276.63|279.93|276.81|279.93|276.81|279.75|276.63|0
1652170780000|2022-05-10 08:19:40|279.84|276.72|279.75|276.63|279.84|276.72|279.75|276.63|0
1652170790000|2022-05-10 08:19:50|279.93|276.81|279.75|276.63|279.93|276.81|279.75|276.63|0
1652170800000|2022-05-10 08:20:00|279.84|276.72|279.75|276.63|279.84|276.72|279.75|276.63|0
1652170810000|2022-05-10 08:20:10|279.93|276.81|278.84|275.72|279.93|276.81|278.29|275.17|0
1652170820000|2022-05-10 08:20:20|278.66|275.54|278.66|275.54|278.66|275.54|278.29|275.17|0
1652170830000|2022-05-10 08:20:30|278.47|275.35|278.66|275.54|278.66|275.54|278.29|275.17|0
1652170840000|2022-05-10 08:20:40|278.39|275.27|278.47|275.35|278.47|275.35|278.11|274.99|0
1652170850000|2022-05-10 08:20:50|278.29|275.17|278.02|274.9|278.29|275.17|278.02|274.9|0
1652170860000|2022-05-10 08:21:00|278.2|275.08|277.84|274.72|278.2|275.08|277.84|274.72|0
1652170870000|2022-05-10 08:21:10|277.93|274.81|278.11|274.99|278.2|275.08|277.93|274.81|0
1652170880000|2022-05-10 08:21:20|278.29|275.17|278.57|275.45|278.57|275.45|278.29|275.17|0
1652170890000|2022-05-10 08:21:30|278.65|275.53|279.02|275.9|279.11|275.99|278.65|275.53|0
1652170900000|2022-05-10 08:21:40|279.2|276.08|279.2|276.08|279.2|276.08|279.2|276.08|0
1652170910000|2022-05-10 08:21:50|279.38|276.26|279.75|276.63|279.75|276.63|279.38|276.26|0
1652170920000|2022-05-10 08:22:00|280.3|277.18|280.3|277.18|280.3|277.18|280.3|277.18|0
1652170930000|2022-05-10 08:22:10|280.02|276.9|279.93|276.81|280.02|276.9|279.93|276.81|0
1652170940000|2022-05-10 08:22:20|280.11|276.99|279.75|276.63|280.11|276.99|279.56|276.44|0
1652170950000|2022-05-10 08:22:30|279.93|276.81|279.66|276.54|279.93|276.81|279.66|276.54|0
1652170960000|2022-05-10 08:22:40|279.75|276.63|279.02|275.9|279.75|276.63|279.02|275.9|0
1652170970000|2022-05-10 08:22:50|279.11|275.99|277.93|274.81|279.11|275.99|277.93|274.81|0
1652170980000|2022-05-10 08:23:00|278.75|275.63|279.02|275.9|279.02|275.9|278.75|275.63|0
1652170990000|2022-05-10 08:23:10|279.11|275.99|279.11|275.99|279.11|275.99|279.11|275.99|0
1652171000000|2022-05-10 08:23:20|278.93|275.81|278.65|275.53|278.93|275.81|278.65|275.53|0
1652171010000|2022-05-10 08:23:30|278.75|275.63|278.56|275.44|278.83|275.71|278.56|275.44|0
1652171020000|2022-05-10 08:23:40|278.65|275.53|278.47|275.35|278.93|275.81|278.47|275.35|0
1652171030000|2022-05-10 08:23:50|278.29|275.17|278.29|275.17|278.29|275.17|278.29|275.17|0
1652171040000|2022-05-10 08:24:00|278.2|275.08|278.38|275.26|278.38|275.26|278.2|275.08|0
1652171050000|2022-05-10 08:24:10|278.47|275.35|278.38|275.26|278.47|275.35|278.38|275.26|0
1652171060000|2022-05-10 08:24:20|277.74|274.62|276.93|273.81|277.92|274.8|276.93|273.81|0
1652171070000|2022-05-10 08:24:30|277.01|273.89|277.2|274.08|277.2|274.08|277.01|273.89|0
1652171080000|2022-05-10 08:24:40|277.01|273.89|277.01|273.89|277.29|274.17|277.01|273.89|0
1652171090000|2022-05-10 08:24:50|277.11|273.99|277.2|274.08|277.38|274.26|277.11|273.99|0
1652171100000|2022-05-10 08:25:00|277.38|274.26|278.83|275.71|278.83|275.71|277.38|274.26|0
1652171110000|2022-05-10 08:25:10|278.29|275.17|278.47|275.35|278.47|275.35|278.02|274.9|0
1652171120000|2022-05-10 08:25:20|278.65|275.53|278.75|275.63|278.75|275.63|278.65|275.53|0
1652171130000|2022-05-10 08:25:30|278.93|275.81|278.83|275.71|278.93|275.81|278.83|275.71|0
1652171140000|2022-05-10 08:25:40|278.65|275.53|279.01|275.89|279.01|275.89|278.29|275.17|0
1652171150000|2022-05-10 08:25:50|278.65|275.53|278.83|275.71|279.2|276.08|278.65|275.53|0
1652171160000|2022-05-10 08:26:00|278.38|275.26|277.56|274.44|278.38|275.26|277.56|274.44|0
1652171170000|2022-05-10 08:26:10|277.74|274.62|277.56|274.44|277.74|274.62|277.56|274.44|0
1652171180000|2022-05-10 08:26:20|277.65|274.53|276.83|273.71|277.74|274.62|276.83|273.71|0
1652171190000|2022-05-10 08:26:30|277.01|273.89|276.74|273.62|277.11|273.99|276.65|273.53|0
1652171200000|2022-05-10 08:26:40|276.93|273.81|276.74|273.62|276.93|273.81|276.74|273.62|0
1652171210000|2022-05-10 08:26:50|276.65|273.53|277.19|274.07|277.19|274.07|276.56|273.44|0
1652171220000|2022-05-10 08:27:00|276.93|273.81|276.65|273.53|277.11|273.99|276.65|273.53|0
1652171230000|2022-05-10 08:27:10|276.47|273.35|276.29|273.17|276.47|273.35|276.29|273.17|0
1652171240000|2022-05-10 08:27:20|276.47|273.35|276.56|273.44|276.83|273.71|276.47|273.35|0
1652171250000|2022-05-10 08:27:30|276.47|273.35|276.65|273.53|276.65|273.53|276.47|273.35|0
1652171260000|2022-05-10 08:27:40|276.47|273.35|276.38|273.26|276.47|273.35|276.29|273.17|0
1652171270000|2022-05-10 08:27:50|276.1|272.98|275.56|272.44|276.1|272.98|275.56|272.44|0
1652171280000|2022-05-10 08:28:00|275.29|272.17|275.56|272.44|275.56|272.44|275.2|272.08|0
1652171290000|2022-05-10 08:28:10|275.92|272.8|276.1|272.98|276.1|272.98|275.92|272.8|0
1652171300000|2022-05-10 08:28:20|276.29|273.17|276.29|273.17|276.47|273.35|276.29|273.17|0
1652171310000|2022-05-10 08:28:30|276.1|272.98|276.1|272.98|276.1|272.98|276.1|272.98|0
1652171320000|2022-05-10 08:28:40|276.28|273.16|277.19|274.07|277.19|274.07|276.28|273.16|0
1652171330000|2022-05-10 08:28:50|277.01|273.89|277.01|273.89|277.29|274.17|277.01|273.89|0
1652171340000|2022-05-10 08:29:00|277.19|274.07|277.19|274.07|277.19|274.07|277.01|273.89|0
1652171350000|2022-05-10 08:29:10|277.01|273.89|276.92|273.8|277.01|273.89|276.92|273.8|0
1652171360000|2022-05-10 08:29:20|277.01|273.89|276.83|273.71|277.01|273.89|276.83|273.71|0
1652171370000|2022-05-10 08:29:30|277.1|273.98|277.19|274.07|277.19|274.07|277.1|273.98|0
1652171380000|2022-05-10 08:29:40|276.83|273.71|276.56|273.44|276.83|273.71|276.56|273.44|0
1652171390000|2022-05-10 08:29:50|276.65|273.53|275.69|272.57|276.65|273.53|275.69|272.57|0
1652171400000|2022-05-10 08:30:00|275.51|272.39|275.23|272.11|275.51|272.39|275.23|272.11|0
1652171410000|2022-05-10 08:30:10|275.05|271.93|274.33|271.21|275.05|271.93|274.33|271.21|0
1652171420000|2022-05-10 08:30:20|274.14|271.02|273.78|270.66|274.14|271.02|273.78|270.66|0
1652171430000|2022-05-10 08:30:30|273.88|270.76|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171440000|2022-05-10 08:30:40|273.96|270.84|274.14|271.02|274.14|271.02|273.96|270.84|0
1652171450000|2022-05-10 08:30:50|274.33|271.21|274.51|271.39|274.69|271.57|274.33|271.21|0
1652171460000|2022-05-10 08:31:00|274.32|271.2|274.32|271.2|274.32|271.2|274.14|271.02|0
1652171470000|2022-05-10 08:31:10|274.14|271.02|274.32|271.2|274.32|271.2|273.96|270.84|0
1652171480000|2022-05-10 08:31:20|273.96|270.84|273.96|270.84|273.96|270.84|273.78|270.66|0
1652171490000|2022-05-10 08:31:30|273.78|270.66|273.96|270.84|273.96|270.84|273.78|270.66|0
1652171500000|2022-05-10 08:31:40|274.06|270.94|273.78|270.66|274.24|271.12|273.78|270.66|0
1652171510000|2022-05-10 08:31:50|273.96|270.84|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171520000|2022-05-10 08:32:00|273.87|270.75|274.14|271.02|274.14|271.02|273.87|270.75|0
1652171530000|2022-05-10 08:32:10|273.96|270.84|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171540000|2022-05-10 08:32:20|273.96|270.84|273.96|270.84|274.06|270.94|273.96|270.84|0
1652171550000|2022-05-10 08:32:30|273.78|270.66|273.78|270.66|273.78|270.66|273.78|270.66|0
1652171560000|2022-05-10 08:32:40|273.96|270.84|273.78|270.66|273.96|270.84|273.78|270.66|0
1652171570000|2022-05-10 08:32:50|273.96|270.84|273.51|271.11|274.14|271.11|273.51|270.84|0
1652171580000|2022-05-10 08:33:00|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1652171590000|2022-05-10 08:33:10|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171600000|2022-05-10 08:33:20|273.51|271.11|273.42|271.02|273.51|271.11|273.42|271.02|0
1652171610000|2022-05-10 08:33:30|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171620000|2022-05-10 08:33:40|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1652171630000|2022-05-10 08:33:50|273.6|271.2|273.78|271.38|273.78|271.38|273.6|271.2|0
1652171640000|2022-05-10 08:34:00|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171650000|2022-05-10 08:34:10|273.69|271.29|273.78|271.38|273.78|271.38|273.69|271.29|0
1652171660000|2022-05-10 08:34:20|274.14|271.74|273.78|271.38|274.14|271.74|273.78|271.38|0
1652171670000|2022-05-10 08:34:30|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171680000|2022-05-10 08:34:40|273.78|271.38|273.42|271.02|273.78|271.38|273.42|271.02|0
1652171700000|2022-05-10 08:35:00|273.6|271.2|273.78|271.38|273.78|271.38|273.42|271.02|0
1652171710000|2022-05-10 08:35:10|273.96|271.56|273.69|271.29|273.96|271.56|273.69|271.29|0
1652171720000|2022-05-10 08:35:20|273.42|271.02|273.42|271.02|273.42|271.02|273.42|271.02|0
1652171750000|2022-05-10 08:35:50|273.6|271.2|273.6|271.2|273.6|271.2|273.42|271.02|0
1652171760000|2022-05-10 08:36:00|273.42|271.02|273.78|271.38|273.78|271.38|273.42|271.02|0
1652171770000|2022-05-10 08:36:10|273.6|271.2|273.78|271.38|273.96|271.56|273.6|271.2|0
1652171780000|2022-05-10 08:36:20|273.6|271.2|273.6|271.2|273.6|271.2|273.6|271.2|0
1652171790000|2022-05-10 08:36:30|273.78|271.38|274.14|271.74|274.14|271.74|273.78|271.38|0
1652171800000|2022-05-10 08:36:40|274.23|271.83|274.5|272.1|274.69|272.29|274.23|271.83|0
1652171810000|2022-05-10 08:36:50|274.6|272.2|274.78|272.38|274.96|272.56|274.6|272.2|0
1652171820000|2022-05-10 08:37:00|274.6|272.2|274.5|272.1|274.6|272.2|274.5|272.1|0
1652171830000|2022-05-10 08:37:10|274.14|271.74|274.14|271.74|274.14|271.74|274.14|271.74|0
1652171840000|2022-05-10 08:37:20|274.32|271.92|274.23|271.83|274.32|271.92|274.23|271.83|0
1652171850000|2022-05-10 08:37:30|273.96|271.56|273.78|271.38|273.96|271.56|273.78|271.38|0
1652171860000|2022-05-10 08:37:40|273.96|271.56|273.96|271.56|273.96|271.56|273.78|271.38|0
1652171870000|2022-05-10 08:37:50|273.78|271.38|273.41|271.01|273.78|271.38|273.41|271.01|0
1652171880000|2022-05-10 08:38:00|273.6|271.2|273.6|271.2|273.78|271.38|273.6|271.2|0
1652171890000|2022-05-10 08:38:10|273.78|271.38|273.41|271.01|273.78|271.38|273.41|271.01|0
1652171930000|2022-05-10 08:38:50|273.59|271.19|273.41|271.01|273.59|271.19|273.41|271.01|0
1652171940000|2022-05-10 08:39:00|273.59|271.19|273.41|271.01|273.59|271.19|273.41|271.01|0
1652171950000|2022-05-10 08:39:10|273.78|271.38|274.14|271.74|274.14|271.74|273.78|271.38|0
1652171960000|2022-05-10 08:39:20|274.32|271.92|274.68|272.28|274.68|272.28|274.32|271.92|0
1652171970000|2022-05-10 08:39:30|274.86|272.46|273.96|271.56|274.86|272.46|273.77|271.37|0
1652171980000|2022-05-10 08:39:40|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1652172000000|2022-05-10 08:40:00|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1652172020000|2022-05-10 08:40:20|274.14|271.74|274.32|271.92|274.32|271.92|274.14|271.74|0
1652172030000|2022-05-10 08:40:30|274.5|272.1|274.14|271.74|274.5|272.1|274.14|271.74|0
1652172040000|2022-05-10 08:40:40|274.5|272.1|275.04|272.64|275.04|272.64|274.5|272.1|0
1652172050000|2022-05-10 08:40:50|274.5|272.1|275.04|272.64|275.04|272.64|274.5|272.1|0
1652172060000|2022-05-10 08:41:00|274.86|272.46|274.68|272.28|274.86|272.46|274.68|272.28|0
1652172070000|2022-05-10 08:41:10|275.23|272.83|275.59|273.19|276.14|273.74|275.23|272.83|0
1652172080000|2022-05-10 08:41:20|276.32|273.92|276.14|273.74|276.5|274.1|276.14|273.74|0
1652172090000|2022-05-10 08:41:30|275.95|273.55|275.77|273.37|275.95|273.55|275.77|273.37|0
1652172100000|2022-05-10 08:41:40|275.41|273.01|275.59|273.19|275.59|273.19|275.41|273.01|0
1652172110000|2022-05-10 08:41:50|275.77|273.37|275.59|273.19|275.77|273.37|275.41|273.01|0
1652172120000|2022-05-10 08:42:00|275.41|273.01|275.59|273.19|275.59|273.19|275.41|273.01|0
1652172130000|2022-05-10 08:42:10|275.77|273.37|275.41|273.01|275.77|273.37|275.41|273.01|0
1652172140000|2022-05-10 08:42:20|275.77|273.37|275.77|273.37|275.77|273.37|275.59|273.19|0
1652172150000|2022-05-10 08:42:30|275.59|273.19|275.77|273.37|275.77|273.37|275.59|273.19|0
1652172160000|2022-05-10 08:42:40|275.95|273.55|276.13|273.73|276.13|273.73|275.95|273.55|0
1652172170000|2022-05-10 08:42:50|276.32|273.92|276.13|273.73|276.32|273.92|276.05|273.65|0
1652172180000|2022-05-10 08:43:00|275.77|273.37|275.41|273.01|275.77|273.37|275.41|273.01|0
1652172190000|2022-05-10 08:43:10|275.95|273.55|275.95|273.55|275.95|273.55|275.95|273.55|0
1652172200000|2022-05-10 08:43:20|276.13|273.73|275.95|273.55|276.13|273.73|275.95|273.55|0
1652172210000|2022-05-10 08:43:30|275.86|273.46|275.77|273.37|275.86|273.46|275.59|273.19|0
1652172220000|2022-05-10 08:43:40|275.86|273.46|275.95|273.55|275.95|273.55|275.77|273.37|0
1652172230000|2022-05-10 08:43:50|276.13|273.73|276.05|273.65|276.13|273.73|275.95|273.55|0
1652172240000|2022-05-10 08:44:00|276.32|273.92|276.13|273.73|276.32|273.92|276.13|273.73|0
1652172250000|2022-05-10 08:44:10|276.23|273.83|276.13|273.73|276.23|273.83|276.13|273.73|0
1652172260000|2022-05-10 08:44:20|276.05|273.65|275.77|273.37|276.05|273.65|275.77|273.37|0
1652172270000|2022-05-10 08:44:30|275.95|273.55|275.95|273.55|275.95|273.55|275.77|273.37|0
1652172280000|2022-05-10 08:44:40|275.77|273.37|275.77|273.37|275.95|273.55|275.77|273.37|0
1652172290000|2022-05-10 08:44:50|275.86|273.46|275.4|273|275.86|273.46|275.4|273|0
1652172300000|2022-05-10 08:45:00|275.04|272.64|275.4|273|275.4|273|275.04|272.64|0
1652172310000|2022-05-10 08:45:10|275.22|272.82|275.4|273|275.4|273|275.22|272.82|0
1652172320000|2022-05-10 08:45:20|275.22|272.82|275.4|273|275.4|273|275.22|272.82|0
1652172330000|2022-05-10 08:45:30|275.68|273.28|275.68|273.28|275.77|273.37|275.68|273.28|0
1652172340000|2022-05-10 08:45:40|275.59|273.19|275.77|273.37|275.86|273.46|275.4|273|0
1652172350000|2022-05-10 08:45:50|275.95|273.55|275.5|273.1|275.95|273.55|275.5|273.1|0
1652172360000|2022-05-10 08:46:00|275.22|272.82|275.4|273|275.5|273.1|275.13|272.73|0
1652172370000|2022-05-10 08:46:10|275.5|273.1|275.4|273|275.58|273.18|275.4|273|0
1652172380000|2022-05-10 08:46:20|275.22|272.82|275.04|272.64|275.22|272.82|275.04|272.64|0
1652172390000|2022-05-10 08:46:30|274.31|271.91|274.86|272.46|274.86|272.46|274.31|271.91|0
1652172400000|2022-05-10 08:46:40|274.95|272.55|274.86|272.46|274.95|272.55|274.86|272.46|0
1652172410000|2022-05-10 08:46:50|274.68|272.28|274.95|272.55|275.22|272.82|274.68|272.28|0
1652172420000|2022-05-10 08:47:00|274.77|272.37|274.77|272.37|274.77|272.37|274.67|272.27|0
1652172430000|2022-05-10 08:47:10|274.59|272.19|274.31|271.91|274.67|272.27|274.31|271.91|0
1652172440000|2022-05-10 08:47:20|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1652172450000|2022-05-10 08:47:30|274.13|271.73|274.13|271.73|274.13|271.73|274.13|271.73|0
1652172460000|2022-05-10 08:47:40|274.59|272.19|274.49|272.09|274.59|272.19|274.49|272.09|0
1652172470000|2022-05-10 08:47:50|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1652172480000|2022-05-10 08:48:00|274.13|271.73|273.59|271.19|274.13|271.73|273.59|271.19|0
1652172490000|2022-05-10 08:48:10|273.5|271.1|273.4|271|273.58|271.18|273.4|271|0
1652172520000|2022-05-10 08:48:40|273.77|271.37|274.13|271.73|274.13|271.73|273.77|271.37|0
1652172530000|2022-05-10 08:48:50|274.22|271.82|274.31|271.91|274.31|271.91|274.22|271.82|0
1652172540000|2022-05-10 08:49:00|274.22|271.82|274.22|271.82|274.22|271.82|274.13|271.73|0
1652172550000|2022-05-10 08:49:10|273.95|271.55|273.77|271.37|273.95|271.55|273.77|271.37|0
1652172560000|2022-05-10 08:49:20|273.95|271.55|274.04|271.64|274.04|271.64|273.95|271.55|0
1652172570000|2022-05-10 08:49:30|274.13|271.73|274.13|271.73|274.31|271.91|274.13|271.73|0
1652172580000|2022-05-10 08:49:40|274.04|271.64|274.13|271.73|274.13|271.73|274.04|271.64|0
1652172590000|2022-05-10 08:49:50|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1652172600000|2022-05-10 08:50:00|274.4|272|274.22|271.82|274.4|272|274.22|271.82|0
1652172610000|2022-05-10 08:50:10|274.31|271.91|273.95|271.55|274.31|271.91|273.95|271.55|0
1652172620000|2022-05-10 08:50:20|274.04|271.64|274.13|271.73|274.13|271.73|274.04|271.64|0
1652172630000|2022-05-10 08:50:30|274.31|271.91|273.95|271.55|274.31|271.91|273.95|271.55|0
1652172640000|2022-05-10 08:50:40|273.58|271.18|273.76|271.36|273.76|271.36|273.5|271.1|0
1652172650000|2022-05-10 08:50:50|273.94|271.54|274.31|271.91|274.31|271.91|273.94|271.54|0
1652172660000|2022-05-10 08:51:00|274.67|272.27|274.58|272.18|274.67|272.27|274.58|272.18|0
1652172670000|2022-05-10 08:51:10|274.67|272.27|274.31|271.91|274.67|272.27|274.13|271.73|0
1652172680000|2022-05-10 08:51:20|274.22|271.82|274.4|272|274.49|272.09|274.22|271.82|0
1652172690000|2022-05-10 08:51:30|274.31|271.91|274.67|272.27|274.67|272.27|274.31|271.91|0
1652172700000|2022-05-10 08:51:40|274.58|272.18|274.49|272.09|274.58|272.18|274.49|272.09|0
1652172710000|2022-05-10 08:51:50|274.67|272.27|274.49|272.09|274.67|272.27|274.49|272.09|0
1652172720000|2022-05-10 08:52:00|274.13|271.73|273.94|271.54|274.13|271.73|273.94|271.54|0
1652172730000|2022-05-10 08:52:10|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1652172740000|2022-05-10 08:52:20|273.86|271.46|274.49|272.09|274.49|272.09|273.76|271.36|0
1652172750000|2022-05-10 08:52:30|274.31|271.91|274.49|272.09|274.67|272.27|274.31|271.91|0
1652172760000|2022-05-10 08:52:40|274.67|272.27|274.85|272.45|274.85|272.45|274.67|272.27|0
1652172770000|2022-05-10 08:52:50|274.95|272.55|274.49|272.09|275.03|272.63|274.49|272.09|0
1652172790000|2022-05-10 08:53:10|274.31|271.91|274.22|271.82|274.31|271.91|274.22|271.82|0
1652172800000|2022-05-10 08:53:20|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1652172810000|2022-05-10 08:53:30|274.12|271.72|274.4|272|274.4|272|274.12|271.72|0
1652172820000|2022-05-10 08:53:40|274.49|272.09|274.67|272.27|274.67|272.27|274.49|272.09|0
1652172830000|2022-05-10 08:53:50|274.76|272.36|274.67|272.27|274.76|272.36|274.67|272.27|0
1652172840000|2022-05-10 08:54:00|275.21|272.81|275.49|273.09|275.76|273.36|275.21|272.81|0
1652172850000|2022-05-10 08:54:10|275.58|273.18|275.58|273.18|275.58|273.18|275.58|273.18|0
1652172860000|2022-05-10 08:54:20|275.39|272.99|275.58|273.18|275.58|273.18|275.39|272.99|0
1652172870000|2022-05-10 08:54:30|275.49|273.09|275.21|272.81|275.58|273.18|275.21|272.81|0
1652172880000|2022-05-10 08:54:40|275.39|272.99|275.58|273.18|275.58|273.18|275.39|272.99|0
1652172890000|2022-05-10 08:54:50|275.67|273.27|276.3|273.9|276.3|273.9|275.67|273.27|0
1652172900000|2022-05-10 08:55:00|276.4|274|275.76|273.36|276.4|274|275.58|273.18|0
1652172910000|2022-05-10 08:55:10|275.49|273.09|275.58|273.18|275.58|273.18|275.49|273.09|0
1652172920000|2022-05-10 08:55:20|275.49|273.09|275.21|272.81|275.58|273.18|275.21|272.81|0
1652172930000|2022-05-10 08:55:30|275.03|272.63|275.21|272.81|275.21|272.81|275.03|272.63|0
1652172940000|2022-05-10 08:55:40|274.85|272.45|275.03|272.63|275.03|272.63|274.85|272.45|0
1652172950000|2022-05-10 08:55:50|275.21|272.81|275.03|272.63|275.21|272.81|275.03|272.63|0
1652172960000|2022-05-10 08:56:00|275.21|272.81|275.39|272.99|275.39|272.99|275.21|272.81|0
1652172970000|2022-05-10 08:56:10|275.57|273.17|275.57|273.17|275.57|273.17|275.49|273.09|0
1652172980000|2022-05-10 08:56:20|275.49|273.09|275.67|273.27|275.67|273.27|275.39|272.99|0
1652172990000|2022-05-10 08:56:30|275.76|273.36|275.67|273.27|275.76|273.36|275.67|273.27|0
1652173000000|2022-05-10 08:56:40|275.94|273.54|275.76|273.36|275.94|273.54|275.57|273.17|0
1652173010000|2022-05-10 08:56:50|275.94|273.54|276.12|273.72|276.12|273.72|275.94|273.54|0
1652173020000|2022-05-10 08:57:00|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1652173030000|2022-05-10 08:57:10|276.12|273.72|276.48|274.08|276.48|274.08|276.12|273.72|0
1652173040000|2022-05-10 08:57:20|276.3|273.9|275.94|273.54|276.3|273.9|275.94|273.54|0
1652173050000|2022-05-10 08:57:30|276.03|273.63|276.03|273.63|276.12|273.72|276.03|273.63|0
1652173060000|2022-05-10 08:57:40|276.12|273.72|275.94|273.54|276.12|273.72|275.94|273.54|0
1652173070000|2022-05-10 08:57:50|275.85|273.45|275.39|272.99|275.85|273.45|275.39|272.99|0
1652173080000|2022-05-10 08:58:00|275.57|273.17|275.39|272.99|275.57|273.17|275.21|272.81|0
1652173090000|2022-05-10 08:58:10|275.03|272.63|274.85|272.45|275.03|272.63|274.76|272.36|0
1652173100000|2022-05-10 08:58:20|275.03|272.63|274.76|272.36|275.03|272.63|274.76|272.36|0
1652173110000|2022-05-10 08:58:30|274.66|272.26|274.76|272.36|274.84|272.44|274.66|272.26|0
1652173120000|2022-05-10 08:58:40|274.48|272.08|274.94|272.54|275.03|272.63|274.48|272.08|0
1652173130000|2022-05-10 08:58:50|274.66|272.26|273.94|271.54|274.66|272.26|273.94|271.54|0
1652173140000|2022-05-10 08:59:00|274.3|271.9|274.3|271.9|274.3|271.9|274.12|271.72|0
1652173150000|2022-05-10 08:59:10|273.94|271.54|274.48|272.08|274.48|272.08|273.94|271.54|0
1652173160000|2022-05-10 08:59:20|274.39|271.99|274.48|272.08|274.48|272.08|274.39|271.99|0
1652173170000|2022-05-10 08:59:30|274.66|272.26|274.48|272.08|274.66|272.26|274.48|272.08|0
1652173180000|2022-05-10 08:59:40|274.57|272.17|274.39|271.99|274.57|272.17|274.3|271.9|0
1652173190000|2022-05-10 08:59:50|274.3|271.9|274.48|272.08|274.48|272.08|274.3|271.9|0
1652173200000|2022-05-10 09:00:00|274.39|271.99|274.21|271.81|274.39|271.99|274.21|271.81|0
1652173210000|2022-05-10 09:00:10|274.12|271.72|274.48|272.08|274.48|272.08|274.12|271.72|0
1652173220000|2022-05-10 09:00:20|274.3|271.9|274.3|271.9|274.3|271.9|274.21|271.81|0
1652173230000|2022-05-10 09:00:30|274.12|271.72|274.39|271.99|274.39|271.99|274.12|271.72|0
1652173240000|2022-05-10 09:00:40|274.3|271.9|274.48|272.08|274.48|272.08|274.3|271.9|0
1652173250000|2022-05-10 09:00:50|274.84|272.44|274.66|272.26|274.84|272.44|274.66|272.26|0
1652173260000|2022-05-10 09:01:00|274.48|272.08|274.21|271.81|274.48|272.08|274.21|271.81|0
1652173270000|2022-05-10 09:01:10|274.12|271.72|274.12|271.72|274.12|271.72|274.12|271.72|0
1652173280000|2022-05-10 09:01:20|273.67|271.27|273.75|271.35|273.75|271.35|273.67|271.27|0
1652173290000|2022-05-10 09:01:30|273.85|271.45|274.03|271.63|274.12|271.72|273.85|271.45|0
1652173300000|2022-05-10 09:01:40|274.12|271.72|274.12|271.72|274.12|271.72|273.93|271.53|0
1652173310000|2022-05-10 09:01:50|273.93|271.53|274.39|271.99|274.66|272.26|273.93|271.53|0
1652173320000|2022-05-10 09:02:00|274.03|271.63|274.03|271.63|274.12|271.72|274.03|271.63|0
1652173330000|2022-05-10 09:02:10|273.93|271.53|273.85|271.45|274.11|271.71|273.85|271.45|0
1652173340000|2022-05-10 09:02:20|273.93|271.53|274.11|271.71|274.11|271.71|273.93|271.53|0
1652173350000|2022-05-10 09:02:30|274.3|271.9|274.3|271.9|274.3|271.9|274.11|271.71|0
1652173360000|2022-05-10 09:02:40|274.48|272.08|274.21|271.81|274.48|272.08|274.21|271.81|0
1652173370000|2022-05-10 09:02:50|274.03|271.63|273.93|271.53|274.03|271.63|273.93|271.53|0
1652173390000|2022-05-10 09:03:10|273.57|271.17|273.75|271.35|273.75|271.35|273.57|271.17|0
1652173400000|2022-05-10 09:03:20|273.93|271.53|273.75|271.35|273.93|271.53|273.75|271.35|0
1652173410000|2022-05-10 09:03:30|273.66|271.26|273.57|271.17|273.75|271.35|273.57|271.17|0
1652173420000|2022-05-10 09:03:40|273.48|271.08|273.57|271.17|273.57|271.17|273.48|271.08|0
1652173430000|2022-05-10 09:03:50|273.75|271.35|274.11|271.71|274.11|271.71|273.66|271.26|0
1652173440000|2022-05-10 09:04:00|274.29|271.89|274.48|272.08|274.66|272.26|274.29|271.89|0
1652173450000|2022-05-10 09:04:10|274.29|271.89|274.66|272.26|274.66|272.26|274.29|271.89|0
1652173460000|2022-05-10 09:04:20|275.02|272.62|275.75|273.35|275.75|273.35|275.02|272.62|0
1652173470000|2022-05-10 09:04:30|275.66|273.26|275.57|273.17|275.66|273.26|275.57|273.17|0
1652173480000|2022-05-10 09:04:40|275.48|273.08|275.38|272.98|275.48|273.08|275.38|272.98|0
1652173490000|2022-05-10 09:04:50|274.84|272.44|274.57|272.17|274.84|272.44|274.48|272.08|0
1652173500000|2022-05-10 09:05:00|274.66|272.26|274.47|272.07|274.66|272.26|274.47|272.07|0
1652173510000|2022-05-10 09:05:10|274.29|271.89|274.47|272.07|274.47|272.07|274.29|271.89|0
1652173520000|2022-05-10 09:05:20|274.29|271.89|274.75|272.35|274.75|272.35|274.29|271.89|0
1652173530000|2022-05-10 09:05:30|274.66|272.26|274.21|271.81|274.66|272.26|274.11|271.71|0
1652173540000|2022-05-10 09:05:40|274.39|271.99|274.39|271.99|274.39|271.99|274.29|271.89|0
1652173550000|2022-05-10 09:05:50|274.47|272.07|274.47|272.07|274.47|272.07|274.39|271.99|0
1652173560000|2022-05-10 09:06:00|274.66|272.26|274.47|272.07|274.66|272.26|274.47|272.07|0
1652173570000|2022-05-10 09:06:10|274.57|272.17|274.29|271.89|274.57|272.17|274.29|271.89|0
1652173580000|2022-05-10 09:06:20|274.47|272.07|274.11|271.71|274.47|272.07|274.11|271.71|0
1652173590000|2022-05-10 09:06:30|274.29|271.89|274.47|272.07|274.47|272.07|274.29|271.89|0
1652173600000|2022-05-10 09:06:40|274.39|271.99|274.47|272.07|274.65|272.25|274.39|271.99|0
1652173610000|2022-05-10 09:06:50|274.29|271.89|274.47|272.07|274.47|272.07|274.29|271.89|0
1652173620000|2022-05-10 09:07:00|274.65|272.25|274.29|271.89|274.65|272.25|274.29|271.89|0
1652173630000|2022-05-10 09:07:10|274.11|271.71|273.84|271.44|274.11|271.71|273.75|271.35|0
1652173640000|2022-05-10 09:07:20|273.93|271.53|274.11|271.71|274.11|271.71|273.93|271.53|0
1652173650000|2022-05-10 09:07:30|274.29|271.89|274.11|271.71|274.29|271.89|274.11|271.71|0
1652173660000|2022-05-10 09:07:40|273.93|271.53|273.38|270.98|273.93|271.53|273.38|270.98|0
1652173670000|2022-05-10 09:07:50|273.57|271.17|273.75|271.35|273.75|271.35|273.57|271.17|0
1652173680000|2022-05-10 09:08:00|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1652173690000|2022-05-10 09:08:10|273.56|271.16|273.75|271.35|273.75|271.35|273.56|271.16|0
1652173700000|2022-05-10 09:08:20|273.66|271.26|273.75|271.35|273.93|271.53|273.66|271.26|0
1652173710000|2022-05-10 09:08:30|273.56|271.16|273.75|271.35|273.75|271.35|273.56|271.16|0
1652173720000|2022-05-10 09:08:40|273.56|271.16|273.38|270.98|273.56|271.16|273.38|270.98|0
1652173730000|2022-05-10 09:08:50|273.56|271.16|273.48|271.08|273.56|271.16|273.48|271.08|0
1652173740000|2022-05-10 09:09:00|273.75|271.35|273.38|270.98|273.75|271.35|273.38|270.98|0
1652173750000|2022-05-10 09:09:10|273.48|271.08|273.38|270.98|273.48|271.08|273.38|270.98|0
1652173780000|2022-05-10 09:09:40|273.56|271.16|273.56|271.16|273.56|271.16|273.56|271.16|0
1652173790000|2022-05-10 09:09:50|273.48|271.08|273.38|270.98|273.48|271.08|273.38|270.98|0
1652173800000|2022-05-10 09:10:00|271.57|269.17|272.48|270.08|272.66|270.26|271.57|269.17|0
1652173810000|2022-05-10 09:10:10|272.3|269.9|272.21|269.81|272.3|269.9|272.11|269.71|0
1652173820000|2022-05-10 09:10:20|272.11|269.71|272.3|269.9|272.3|269.9|272.11|269.71|0
1652173830000|2022-05-10 09:10:30|272.66|270.26|273.02|270.62|273.02|270.62|272.66|270.26|0
1652173840000|2022-05-10 09:10:40|272.84|270.44|272.75|270.35|273.02|270.62|272.75|270.35|0
1652173850000|2022-05-10 09:10:50|272.66|270.26|272.66|270.26|272.84|270.44|272.66|270.26|0
1652173860000|2022-05-10 09:11:00|272.84|270.44|272.66|270.26|272.84|270.44|272.66|270.26|0
1652173870000|2022-05-10 09:11:10|272.84|270.44|272.66|270.26|272.84|270.44|272.66|270.26|0
1652173880000|2022-05-10 09:11:20|272.84|270.44|272.11|269.71|272.84|270.44|272.11|269.71|0
1652173890000|2022-05-10 09:11:30|271.93|269.53|271.75|269.35|271.93|269.53|271.75|269.35|0
1652173900000|2022-05-10 09:11:40|272.11|269.71|272.11|269.71|272.11|269.71|272.03|269.63|0
1652173910000|2022-05-10 09:11:50|271.93|269.53|271.93|269.53|272.03|269.63|271.93|269.53|0
1652173930000|2022-05-10 09:12:10|272.11|269.71|272.57|270.17|272.57|270.17|272.11|269.71|0
1652173940000|2022-05-10 09:12:20|272.47|270.07|273.02|270.62|273.02|270.62|272.47|270.07|0
1652173950000|2022-05-10 09:12:30|272.84|270.44|272.84|270.44|272.84|270.44|272.84|270.44|0
1652173960000|2022-05-10 09:12:40|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1652173970000|2022-05-10 09:12:50|272.29|269.89|272.65|270.25|272.65|270.25|272.29|269.89|0
1652173980000|2022-05-10 09:13:00|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1652173990000|2022-05-10 09:13:10|272.65|270.25|272.21|269.81|272.65|270.25|272.21|269.81|0
1652174000000|2022-05-10 09:13:20|272.29|269.89|272.47|270.07|272.47|270.07|272.11|269.71|0
1652174010000|2022-05-10 09:13:30|272.29|269.89|272.11|269.71|272.29|269.89|272.11|269.71|0
1652174020000|2022-05-10 09:13:40|271.93|269.53|271.93|269.53|271.93|269.53|271.93|269.53|0
1652174030000|2022-05-10 09:13:50|272.11|269.71|272.29|269.89|272.29|269.89|271.93|269.53|0
1652174040000|2022-05-10 09:14:00|272.2|269.8|272.47|270.07|272.47|270.07|272.2|269.8|0
1652174050000|2022-05-10 09:14:10|272.39|269.99|272.29|269.89|272.47|270.07|272.29|269.89|0
1652174060000|2022-05-10 09:14:20|272.11|269.71|271.66|269.26|272.11|269.71|271.66|269.26|0
1652174070000|2022-05-10 09:14:30|271.48|269.08|271.57|269.17|271.57|269.17|271.48|269.08|0
1652174080000|2022-05-10 09:14:40|271.39|268.99|271.75|269.35|271.75|269.35|271.39|268.99|0
1652174090000|2022-05-10 09:14:50|271.57|269.17|271.48|269.08|271.57|269.17|271.39|268.99|0
1652174100000|2022-05-10 09:15:00|271.57|269.17|271.39|268.99|271.57|269.17|271.39|268.99|0
1652174110000|2022-05-10 09:15:10|271.21|268.81|271.39|268.99|271.39|268.99|271.21|268.81|0
1652174120000|2022-05-10 09:15:20|271.57|269.17|271.93|269.53|271.93|269.53|271.39|268.99|0
1652174130000|2022-05-10 09:15:30|271.75|269.35|271.93|269.53|271.93|269.53|271.75|269.35|0
1652174140000|2022-05-10 09:15:40|272.02|269.62|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174150000|2022-05-10 09:15:50|272.11|269.71|272.2|269.8|272.2|269.8|272.11|269.71|0
1652174160000|2022-05-10 09:16:00|272.11|269.71|272.29|269.89|272.29|269.89|272.11|269.71|0
1652174170000|2022-05-10 09:16:10|272.11|269.71|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174180000|2022-05-10 09:16:20|272.11|269.71|272.29|269.89|272.29|269.89|272.11|269.71|0
1652174190000|2022-05-10 09:16:30|272.11|269.71|272.11|269.71|272.2|269.8|272.11|269.71|0
1652174200000|2022-05-10 09:16:40|272.29|269.89|272.29|269.89|272.29|269.89|272.2|269.8|0
1652174220000|2022-05-10 09:17:00|271.93|269.53|272.02|269.62|272.11|269.71|271.93|269.53|0
1652174230000|2022-05-10 09:17:10|272.11|269.71|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174250000|2022-05-10 09:17:30|272.02|269.62|272.11|269.71|272.11|269.71|271.93|269.53|0
1652174270000|2022-05-10 09:17:50|272.02|269.62|272.02|269.62|272.11|269.71|272.02|269.62|0
1652174280000|2022-05-10 09:18:00|272.11|269.71|271.93|269.53|272.11|269.71|271.93|269.53|0
1652174290000|2022-05-10 09:18:10|272.29|269.89|272.29|269.89|272.29|269.89|272.29|269.89|0
1652174300000|2022-05-10 09:18:20|272.47|270.07|272.83|270.43|272.83|270.43|272.47|270.07|0
1652174310000|2022-05-10 09:18:30|273.19|270.79|273.19|270.79|273.37|270.97|273.19|270.79|0
1652174320000|2022-05-10 09:18:40|273.01|270.61|273.55|271.15|273.55|271.15|273.01|270.61|0
1652174330000|2022-05-10 09:18:50|273.74|271.34|273.92|271.52|273.92|271.52|273.65|271.25|0
1652174340000|2022-05-10 09:19:00|273.74|271.34|273.74|271.34|273.74|271.34|273.74|271.34|0
1652174350000|2022-05-10 09:19:10|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1652174360000|2022-05-10 09:19:20|273.92|271.52|274.28|271.88|274.28|271.88|273.92|271.52|0
1652174370000|2022-05-10 09:19:30|274.19|271.79|274.01|271.61|274.19|271.79|274.01|271.61|0
1652174380000|2022-05-10 09:19:40|274.1|271.7|274.28|271.88|274.28|271.88|274.1|271.7|0
1652174390000|2022-05-10 09:19:50|274.46|272.06|274.1|271.7|274.64|272.24|274.1|271.7|0
1652174410000|2022-05-10 09:20:10|274.28|271.88|275|272.6|275|272.6|274.28|271.88|0
1652174420000|2022-05-10 09:20:20|275.19|272.79|275.55|273.15|275.55|273.15|275.19|272.79|0
1652174430000|2022-05-10 09:20:30|275.37|272.97|275.28|272.88|275.73|273.33|275.28|272.88|0
1652174440000|2022-05-10 09:20:40|275.37|272.97|274.92|272.52|275.37|272.97|274.92|272.52|0
1652174450000|2022-05-10 09:20:50|275|272.6|275.1|272.7|275.19|272.79|275|272.6|0
1652174460000|2022-05-10 09:21:00|275|272.6|274.64|272.24|275|272.6|274.64|272.24|0
1652174470000|2022-05-10 09:21:10|274.73|272.33|274.82|272.42|274.82|272.42|274.73|272.33|0
1652174480000|2022-05-10 09:21:20|274.73|272.33|274.64|272.24|274.73|272.33|274.64|272.24|0
1652174490000|2022-05-10 09:21:30|274.46|272.06|275|272.6|275|272.6|274.46|272.06|0
1652174500000|2022-05-10 09:21:40|275.19|272.79|274.82|272.42|275.19|272.79|274.82|272.42|0
1652174510000|2022-05-10 09:21:50|274.46|272.06|274.28|271.88|274.46|272.06|274.28|271.88|0
1652174520000|2022-05-10 09:22:00|274.46|272.06|274.19|271.79|274.46|272.06|274.19|271.79|0
1652174530000|2022-05-10 09:22:10|274.37|271.97|274.73|272.33|274.73|272.33|274.37|271.97|0
1652174540000|2022-05-10 09:22:20|274.82|272.42|274.82|272.42|274.82|272.42|274.64|272.24|0
1652174550000|2022-05-10 09:22:30|274.64|272.24|274.64|272.24|274.64|272.24|274.64|272.24|0
1652174560000|2022-05-10 09:22:40|274.73|272.33|274.46|272.06|274.73|272.33|274.46|272.06|0
1652174570000|2022-05-10 09:22:50|274.09|271.69|274.28|271.88|274.28|271.88|274.09|271.69|0
1652174580000|2022-05-10 09:23:00|274.09|271.69|274.01|271.61|274.09|271.69|273.91|271.51|0
1652174590000|2022-05-10 09:23:10|273.91|271.51|273.91|271.51|274.09|271.69|273.91|271.51|0
1652174600000|2022-05-10 09:23:20|274.09|271.69|274.27|271.87|274.27|271.87|274.09|271.69|0
1652174610000|2022-05-10 09:23:30|274.37|271.97|273.91|271.51|274.37|271.97|273.91|271.51|0
1652174620000|2022-05-10 09:23:40|273.55|271.15|273.37|270.97|273.55|271.15|273.37|270.97|0
1652174630000|2022-05-10 09:23:50|273.19|270.79|273.1|270.7|273.19|270.79|273.01|270.61|0
1652174640000|2022-05-10 09:24:00|272.82|270.42|273.91|271.51|273.91|271.51|272.82|270.42|0
1652174650000|2022-05-10 09:24:10|274.19|271.79|274.37|271.97|274.46|272.06|274.19|271.79|0
1652174660000|2022-05-10 09:24:20|274.91|272.51|275|272.6|275.1|272.7|274.91|272.51|0
1652174670000|2022-05-10 09:24:30|274.91|272.51|274.82|272.42|274.91|272.51|274.82|272.42|0
1652174680000|2022-05-10 09:24:40|274.73|272.33|274.73|272.33|274.82|272.42|274.73|272.33|0
1652174690000|2022-05-10 09:24:50|274.82|272.42|274.91|272.51|275.09|272.69|274.82|272.42|0
1652174700000|2022-05-10 09:25:00|275|272.6|274.64|272.24|275|272.6|274.64|272.24|0
1652174710000|2022-05-10 09:25:10|274.82|272.42|274.82|272.42|274.82|272.42|274.82|272.42|0
1652174720000|2022-05-10 09:25:20|274.91|272.51|275.09|272.69|275.09|272.69|274.91|272.51|0
1652174730000|2022-05-10 09:25:30|274.91|272.51|274.91|272.51|275|272.6|274.91|272.51|0
1652174740000|2022-05-10 09:25:40|274.45|272.05|274.64|272.24|274.73|272.33|274.45|272.05|0
1652174750000|2022-05-10 09:25:50|274.73|272.33|274.91|272.51|274.91|272.51|274.73|272.33|0
1652174760000|2022-05-10 09:26:00|274.82|272.42|274.91|272.51|274.91|272.51|274.82|272.42|0
1652174770000|2022-05-10 09:26:10|274.82|272.42|275|272.6|275.18|272.78|274.82|272.42|0
1652174780000|2022-05-10 09:26:20|275.09|272.69|275.36|272.96|275.36|272.96|275.09|272.69|0
1652174800000|2022-05-10 09:26:40|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1652174810000|2022-05-10 09:26:50|275.64|273.24|275.54|273.14|275.64|273.24|275.54|273.14|0
1652174820000|2022-05-10 09:27:00|275.18|272.78|275.64|273.24|275.64|273.24|275.18|272.78|0
1652174830000|2022-05-10 09:27:10|275.73|273.33|275.82|273.42|275.82|273.42|275.73|273.33|0
1652174840000|2022-05-10 09:27:20|275.54|273.14|275.54|273.14|275.54|273.14|275.36|272.96|0
1652174850000|2022-05-10 09:27:30|275.18|272.78|275.18|272.78|275.18|272.78|275.09|272.69|0
1652174860000|2022-05-10 09:27:40|275|272.6|275.27|272.87|275.27|272.87|275|272.6|0
1652174870000|2022-05-10 09:27:50|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1652174880000|2022-05-10 09:28:00|275.64|273.24|275.36|272.96|275.64|273.24|275.36|272.96|0
1652174890000|2022-05-10 09:28:10|275.46|273.06|275.36|272.96|275.46|273.06|275.36|272.96|0
1652174900000|2022-05-10 09:28:20|275.45|273.05|275.36|272.96|275.45|273.05|275.36|272.96|0
1652174910000|2022-05-10 09:28:30|275.45|273.05|275.36|272.96|275.45|273.05|275.36|272.96|0
1652174920000|2022-05-10 09:28:40|275.18|272.78|275|272.6|275.18|272.78|275|272.6|0
1652174930000|2022-05-10 09:28:50|274.63|272.23|274.63|272.23|274.63|272.23|274.63|272.23|0
1652174940000|2022-05-10 09:29:00|274.81|272.41|274.91|272.51|275|272.6|274.81|272.41|0
1652174950000|2022-05-10 09:29:10|275|272.6|274.81|272.41|275|272.6|274.81|272.41|0
1652174960000|2022-05-10 09:29:20|275|272.6|275.54|273.14|275.54|273.14|275|272.6|0
1652174970000|2022-05-10 09:29:30|275.72|273.32|275.91|273.51|275.91|273.51|275.54|273.14|0
1652174980000|2022-05-10 09:29:40|276.09|273.69|276.27|273.87|276.27|273.87|276.09|273.69|0
1652174990000|2022-05-10 09:29:50|276.09|273.69|275.82|273.42|276.09|273.69|275.54|273.14|0
1652175000000|2022-05-10 09:30:00|275.72|273.32|274.99|272.59|275.72|273.32|274.99|272.59|0
1652175010000|2022-05-10 09:30:10|275.36|272.96|275.54|273.14|275.54|273.14|275.18|272.78|0
1652175020000|2022-05-10 09:30:20|274.99|272.59|274.63|272.23|274.99|272.59|274.63|272.23|0
1652175030000|2022-05-10 09:30:30|274.73|272.33|274.73|272.33|274.81|272.41|274.63|272.23|0
1652175040000|2022-05-10 09:30:40|274.81|272.41|274.81|272.41|274.99|272.59|274.81|272.41|0
1652175060000|2022-05-10 09:31:00|274.91|272.51|274.99|272.59|274.99|272.59|274.63|272.23|0
1652175070000|2022-05-10 09:31:10|275.09|272.69|275.09|272.69|275.18|272.78|275.09|272.69|0
1652175090000|2022-05-10 09:31:30|274.99|272.59|275.18|272.78|275.18|272.78|274.99|272.59|0
1652175100000|2022-05-10 09:31:40|275.09|272.69|274.81|272.41|275.18|272.78|274.81|272.41|0
1652175110000|2022-05-10 09:31:50|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1652175120000|2022-05-10 09:32:00|274.91|272.51|274.99|272.59|274.99|272.59|274.91|272.51|0
1652175130000|2022-05-10 09:32:10|274.81|272.41|274.91|272.51|274.91|272.51|274.63|272.23|0
1652175140000|2022-05-10 09:32:20|275.17|272.77|275.17|272.77|275.17|272.77|275.17|272.77|0
1652175150000|2022-05-10 09:32:30|274.99|272.59|275.09|272.69|275.09|272.69|274.99|272.59|0
1652175160000|2022-05-10 09:32:40|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1652175170000|2022-05-10 09:32:50|274.72|272.32|274.45|272.05|274.72|272.32|274.45|272.05|0
1652175180000|2022-05-10 09:33:00|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1652175190000|2022-05-10 09:33:10|274.18|271.78|274.63|272.23|274.63|272.23|274.18|271.78|0
1652175200000|2022-05-10 09:33:20|274.45|272.05|274.26|271.86|274.45|272.05|274.18|271.78|0
1652175210000|2022-05-10 09:33:30|274.08|271.68|273.81|271.41|274.08|271.68|273.81|271.41|0
1652175220000|2022-05-10 09:33:40|273.72|271.32|274.26|271.86|274.26|271.86|273.72|271.32|0
1652175230000|2022-05-10 09:33:50|274.08|271.68|274.08|271.68|274.08|271.68|273.9|271.5|0
1652175240000|2022-05-10 09:34:00|273.63|271.23|273.9|271.5|273.9|271.5|273.63|271.23|0
1652175250000|2022-05-10 09:34:10|273.72|271.32|273.81|271.41|273.9|271.5|273.72|271.32|0
1652175260000|2022-05-10 09:34:20|273.72|271.32|273.72|271.32|273.72|271.32|273.72|271.32|0
1652175270000|2022-05-10 09:34:30|273.81|271.41|274|271.6|274|271.6|273.81|271.41|0
1652175280000|2022-05-10 09:34:40|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1652175290000|2022-05-10 09:34:50|273.9|271.5|273.99|271.59|273.99|271.59|273.9|271.5|0
1652175300000|2022-05-10 09:35:00|273.9|271.5|274.08|271.68|274.08|271.68|273.9|271.5|0
1652175310000|2022-05-10 09:35:10|274.36|271.96|274.36|271.96|274.36|271.96|274.26|271.86|0
1652175320000|2022-05-10 09:35:20|274.08|271.68|274.26|271.86|274.36|271.96|274.08|271.68|0
1652175330000|2022-05-10 09:35:30|274.44|272.04|274.18|271.78|274.44|272.04|274.18|271.78|0
1652175340000|2022-05-10 09:35:40|274.44|272.04|274.63|272.23|274.63|272.23|274.44|272.04|0
1652175350000|2022-05-10 09:35:50|275.08|272.68|275.17|272.77|275.17|272.77|275.08|272.68|0
1652175360000|2022-05-10 09:36:00|274.99|272.59|274.99|272.59|274.99|272.59|274.99|272.59|0
1652175370000|2022-05-10 09:36:10|274.81|272.41|274.26|271.86|274.81|272.41|274.26|271.86|0
1652175380000|2022-05-10 09:36:20|274.08|271.68|274.08|271.68|274.26|271.86|274.08|271.68|0
1652175390000|2022-05-10 09:36:30|274.44|272.04|274.72|272.32|274.72|272.32|274.44|272.04|0
1652175400000|2022-05-10 09:36:40|274.08|271.68|274.26|271.86|274.26|271.86|274.08|271.68|0
1652175410000|2022-05-10 09:36:50|274.44|272.04|274.44|272.04|274.54|272.14|274.44|272.04|0
1652175420000|2022-05-10 09:37:00|274.62|272.22|274.81|272.41|274.81|272.41|274.62|272.22|0
1652175430000|2022-05-10 09:37:10|274.9|272.5|274.26|271.86|274.9|272.5|274.26|271.86|0
1652175440000|2022-05-10 09:37:20|274.54|272.14|274.26|271.86|274.54|272.14|274.26|271.86|0
1652175450000|2022-05-10 09:37:30|273.99|271.59|274.08|271.68|274.08|271.68|273.99|271.59|0
1652175460000|2022-05-10 09:37:40|274.26|271.86|274.44|272.04|274.62|272.22|274.26|271.86|0
1652175470000|2022-05-10 09:37:50|274.26|271.86|274.54|272.14|274.62|272.22|274.17|271.77|0
1652175480000|2022-05-10 09:38:00|274.62|272.22|274.99|272.59|274.99|272.59|274.54|272.14|0
1652175490000|2022-05-10 09:38:10|275.08|272.68|275.08|272.68|275.08|272.68|275.08|272.68|0
1652175500000|2022-05-10 09:38:20|274.99|272.59|274.9|272.5|274.99|272.59|274.9|272.5|0
1652175510000|2022-05-10 09:38:30|274.8|272.4|274.62|272.22|274.8|272.4|274.44|272.04|0
1652175520000|2022-05-10 09:38:40|274.54|272.14|274.44|272.04|274.54|272.14|274.44|272.04|0
1652175530000|2022-05-10 09:38:50|274.62|272.22|274.54|272.14|274.8|272.4|274.54|272.14|0
1652175540000|2022-05-10 09:39:00|274.44|272.04|274.35|271.95|274.44|272.04|274.35|271.95|0
1652175550000|2022-05-10 09:39:10|274.26|271.86|274.08|271.68|274.26|271.86|274.08|271.68|0
1652175560000|2022-05-10 09:39:20|273.9|271.5|273.9|271.5|273.9|271.5|273.9|271.5|0
1652175570000|2022-05-10 09:39:30|273.99|271.59|273.9|271.5|273.99|271.59|273.9|271.5|0
1652175580000|2022-05-10 09:39:40|273.81|271.41|272.45|270.05|273.81|271.41|272.45|270.05|0
1652175590000|2022-05-10 09:39:50|272.72|270.32|271.72|269.32|272.72|270.32|271.72|269.32|0
1652175600000|2022-05-10 09:40:00|271.64|269.24|271.54|269.14|271.64|269.24|271.54|269.14|0
1652175610000|2022-05-10 09:40:10|272.45|270.05|272.63|270.23|272.81|270.41|272.45|270.05|0
1652175620000|2022-05-10 09:40:20|272.81|270.41|272.63|270.23|272.99|270.59|272.63|270.23|0
1652175630000|2022-05-10 09:40:30|272.72|270.32|272.99|270.59|272.99|270.59|272.63|270.23|0
1652175640000|2022-05-10 09:40:40|273.08|270.68|273.53|271.13|273.53|271.13|273.08|270.68|0
1652175650000|2022-05-10 09:40:50|273.35|270.95|272.9|270.5|273.35|270.95|272.9|270.5|0
1652175660000|2022-05-10 09:41:00|272.63|270.23|272.72|270.32|272.72|270.32|272.36|269.96|0
1652175670000|2022-05-10 09:41:10|272.63|270.23|272.72|270.32|272.72|270.32|272.63|270.23|0
1652175680000|2022-05-10 09:41:20|272.63|270.23|272.72|270.32|272.72|270.32|272.63|270.23|0
1652175690000|2022-05-10 09:41:30|272.63|270.23|272.63|270.23|272.63|270.23|272.54|270.14|0
1652175700000|2022-05-10 09:41:40|272.81|270.41|272.63|270.23|272.81|270.41|272.63|270.23|0
1652175710000|2022-05-10 09:41:50|272.44|270.04|272|269.6|272.44|270.04|272|269.6|0
1652175720000|2022-05-10 09:42:00|271.9|269.5|271.72|269.32|271.9|269.5|271.72|269.32|0
1652175730000|2022-05-10 09:42:10|271.54|269.14|271.9|269.5|271.9|269.5|271.54|269.14|0
1652175740000|2022-05-10 09:42:20|272.08|269.68|272.18|269.78|272.26|269.86|272.08|269.68|0
1652175750000|2022-05-10 09:42:30|272.26|269.86|272.08|269.68|272.26|269.86|271.99|269.59|0
1652175760000|2022-05-10 09:42:40|271.9|269.5|272.08|269.68|272.08|269.68|271.72|269.32|0
1652175770000|2022-05-10 09:42:50|272.18|269.78|272.44|270.04|272.44|270.04|272.18|269.78|0
1652175780000|2022-05-10 09:43:00|272.26|269.86|272.54|270.14|272.54|270.14|272.08|269.68|0
1652175790000|2022-05-10 09:43:10|272.44|270.04|272.99|270.59|272.99|270.59|272.44|270.04|0
1652175800000|2022-05-10 09:43:20|273.08|270.68|273.17|270.77|273.17|270.77|272.99|270.59|0
1652175810000|2022-05-10 09:43:30|273.35|270.95|273.53|271.13|273.53|271.13|273.35|270.95|0
1652175820000|2022-05-10 09:43:40|273.62|271.22|273.89|271.49|274.07|271.67|273.62|271.22|0
1652175830000|2022-05-10 09:43:50|273.99|271.59|273.89|271.49|274.07|271.67|273.89|271.49|0
1652175840000|2022-05-10 09:44:00|273.8|271.4|273.89|271.49|273.89|271.49|273.8|271.4|0
1652175850000|2022-05-10 09:44:10|273.8|271.4|273.71|271.31|274.07|271.67|273.71|271.31|0
1652175860000|2022-05-10 09:44:20|274.07|271.67|274.07|271.67|274.17|271.77|273.89|271.49|0
1652175870000|2022-05-10 09:44:30|274.62|272.22|274.62|272.22|274.8|272.4|274.62|272.22|0
1652175880000|2022-05-10 09:44:40|274.71|272.31|274.71|272.31|274.71|272.31|274.71|272.31|0
1652175890000|2022-05-10 09:44:50|274.43|272.03|274.62|272.22|274.8|272.4|274.43|272.03|0
1652175900000|2022-05-10 09:45:00|274.8|272.4|274.25|271.85|274.8|272.4|274.25|271.85|0
1652175910000|2022-05-10 09:45:10|274.35|271.95|274.98|272.58|274.98|272.58|274.35|271.95|0
1652175920000|2022-05-10 09:45:20|275.16|272.76|274.8|272.4|275.34|272.94|274.62|272.22|0
1652175930000|2022-05-10 09:45:30|274.98|272.58|275.16|272.76|275.16|272.76|274.98|272.58|0
1652175940000|2022-05-10 09:45:40|274.98|272.58|275.16|272.76|275.34|272.94|274.98|272.58|0
1652175950000|2022-05-10 09:45:50|275.34|272.94|275.07|272.67|275.34|272.94|275.07|272.67|0
1652175960000|2022-05-10 09:46:00|275.16|272.76|274.62|272.22|275.16|272.76|274.62|272.22|0
1652175970000|2022-05-10 09:46:10|274.98|272.58|275.07|272.67|275.07|272.67|274.98|272.58|0
1652175980000|2022-05-10 09:46:20|275.16|272.76|275.62|273.22|275.71|273.31|274.98|272.58|0
1652175990000|2022-05-10 09:46:30|275.89|273.49|275.52|273.12|275.89|273.49|275.52|273.12|0
1652176000000|2022-05-10 09:46:40|275.34|272.94|275.25|272.85|275.34|272.94|275.25|272.85|0
1652176010000|2022-05-10 09:46:50|275.52|273.12|275.71|273.31|275.8|273.4|275.52|273.12|0
1652176020000|2022-05-10 09:47:00|275.8|273.4|275.89|273.49|275.89|273.49|275.8|273.4|0
1652176030000|2022-05-10 09:47:10|275.71|273.31|275.25|272.85|275.71|273.31|275.25|272.85|0
1652176040000|2022-05-10 09:47:20|275.71|273.31|275.62|273.22|275.71|273.31|275.52|273.12|0
1652176050000|2022-05-10 09:47:30|275.52|273.12|275.34|272.94|275.71|273.31|275.34|272.94|0
1652176060000|2022-05-10 09:47:40|275.52|273.12|275.07|272.67|275.52|273.12|275.07|272.67|0
1652176070000|2022-05-10 09:47:50|274.89|272.49|275.25|272.85|275.25|272.85|274.89|272.49|0
1652176080000|2022-05-10 09:48:00|275.44|273.04|275.34|272.94|275.44|273.04|275.34|272.94|0
1652176090000|2022-05-10 09:48:10|275.44|273.04|275.52|273.12|275.52|273.12|275.43|273.03|0
1652176100000|2022-05-10 09:48:20|275.7|273.3|275.43|273.03|275.7|273.3|275.34|272.94|0
1652176110000|2022-05-10 09:48:30|275.89|273.49|275.8|273.4|275.89|273.49|275.7|273.3|0
1652176120000|2022-05-10 09:48:40|275.89|273.49|276.25|273.85|276.25|273.85|275.89|273.49|0
1652176130000|2022-05-10 09:48:50|276.07|273.67|276.61|274.21|276.61|274.21|276.07|273.67|0
1652176140000|2022-05-10 09:49:00|276.98|274.58|276.61|274.21|276.98|274.58|276.61|274.21|0
1652176150000|2022-05-10 09:49:10|276.25|273.85|276.25|273.85|276.43|274.03|276.25|273.85|0
1652176160000|2022-05-10 09:49:20|275.89|273.49|275.89|273.49|275.89|273.49|275.52|273.12|0
1652176170000|2022-05-10 09:49:30|276.07|273.67|275.7|273.3|276.07|273.67|275.52|273.12|0
1652176180000|2022-05-10 09:49:40|276.07|273.67|276.07|273.67|276.07|273.67|276.07|273.67|0
1652176190000|2022-05-10 09:49:50|276.43|274.03|276.53|274.13|276.61|274.21|276.43|274.03|0
1652176200000|2022-05-10 09:50:00|276.34|273.94|276.34|273.94|276.34|273.94|276.07|273.67|0
1652176210000|2022-05-10 09:50:10|276.07|273.67|276.25|273.85|276.25|273.85|276.07|273.67|0
1652176220000|2022-05-10 09:50:20|276.16|273.76|275.7|273.3|276.16|273.76|275.7|273.3|0
1652176230000|2022-05-10 09:50:30|275.88|273.48|275.52|273.12|275.88|273.48|275.52|273.12|0
1652176240000|2022-05-10 09:50:40|275.7|273.3|275.61|273.21|275.7|273.3|275.61|273.21|0
1652176250000|2022-05-10 09:50:50|275.88|273.48|275.34|272.94|275.88|273.48|275.16|272.76|0
1652176260000|2022-05-10 09:51:00|275.25|272.85|275.52|273.12|275.52|273.12|275.25|272.85|0
1652176270000|2022-05-10 09:51:10|275.8|273.4|275.61|273.21|275.8|273.4|275.61|273.21|0
1652176280000|2022-05-10 09:51:20|275.88|273.48|275.7|273.3|275.88|273.48|275.7|273.3|0
1652176290000|2022-05-10 09:51:30|275.8|273.4|275.61|273.21|275.8|273.4|275.34|272.94|0
1652176300000|2022-05-10 09:51:40|275.7|273.3|276.06|273.66|276.07|273.67|275.7|273.3|0
1652176310000|2022-05-10 09:51:50|276.25|273.85|276.16|273.76|276.34|273.94|276.16|273.76|0
1652176320000|2022-05-10 09:52:00|275.88|273.48|276.25|273.85|276.25|273.85|275.88|273.48|0
1652176330000|2022-05-10 09:52:10|276.61|274.21|276.61|274.21|276.61|274.21|276.61|274.21|0
1652176340000|2022-05-10 09:52:20|276.43|274.03|276.61|274.21|276.61|274.21|276.43|274.03|0
1652176350000|2022-05-10 09:52:30|276.89|274.49|276.79|274.39|276.89|274.49|276.79|274.39|0
1652176360000|2022-05-10 09:52:40|276.61|274.21|277.44|275.04|277.44|275.04|276.61|274.21|0
1652176370000|2022-05-10 09:52:50|277.52|275.12|278.8|276.4|278.8|276.4|277.52|275.12|0
1652176380000|2022-05-10 09:53:00|278.44|276.04|278.44|276.04|278.62|276.22|278.07|275.67|0
1652176390000|2022-05-10 09:53:10|278.53|276.13|279.17|276.77|279.17|276.77|278.53|276.13|0
1652176400000|2022-05-10 09:53:20|278.99|276.59|279.17|276.77|279.17|276.77|278.99|276.59|0
1652176410000|2022-05-10 09:53:30|278.9|276.5|278.71|276.31|279.08|276.68|278.71|276.31|0
1652176420000|2022-05-10 09:53:40|278.99|276.59|278.9|276.5|279.08|276.68|278.9|276.5|0
1652176430000|2022-05-10 09:53:50|278.8|276.4|279.35|276.95|279.35|276.95|278.8|276.4|0
1652176440000|2022-05-10 09:54:00|279.08|276.68|279.17|276.77|279.17|276.77|278.99|276.59|0
1652176450000|2022-05-10 09:54:10|279.54|277.14|279.53|277.13|279.54|277.14|279.53|277.13|0
1652176460000|2022-05-10 09:54:20|279.63|277.23|279.17|276.77|279.72|277.32|279.17|276.77|0
1652176470000|2022-05-10 09:54:30|278.98|276.58|280.08|277.68|280.08|277.68|278.98|276.58|0
1652176480000|2022-05-10 09:54:40|279.72|277.32|280.08|277.68|280.08|277.68|279.72|277.32|0
1652176490000|2022-05-10 09:54:50|280.27|277.87|280.45|278.05|280.45|278.05|280.27|277.87|0
1652176500000|2022-05-10 09:55:00|280.55|278.15|280.45|278.05|280.55|278.15|280.45|278.05|0
1652176510000|2022-05-10 09:55:10|280.27|277.87|280.08|277.68|280.27|277.87|280.08|277.68|0
1652176520000|2022-05-10 09:55:20|280|277.6|279.9|277.5|280|277.6|279.72|277.32|0
1652176530000|2022-05-10 09:55:30|279.72|277.32|280.08|277.68|280.27|277.87|279.72|277.32|0
1652176540000|2022-05-10 09:55:40|280.27|277.87|280.08|277.68|280.27|277.87|280.08|277.68|0
1652176550000|2022-05-10 09:55:50|280|277.6|280.82|278.42|280.82|278.42|280|277.6|0
1652176560000|2022-05-10 09:56:00|280.73|278.33|280.91|278.51|280.91|278.51|280.55|278.15|0
1652176570000|2022-05-10 09:56:10|281|278.6|281.65|279.25|281.65|279.25|281|278.6|0
1652176580000|2022-05-10 09:56:20|281.74|279.34|281.74|279.34|282.02|279.62|281.55|279.15|0
1652176590000|2022-05-10 09:56:30|281.92|279.52|282.2|279.8|282.2|279.8|281.83|279.43|0
1652176600000|2022-05-10 09:56:40|282.11|279.71|281.37|278.97|282.11|279.71|281.37|278.97|0
1652176610000|2022-05-10 09:56:50|281.65|279.25|281.1|278.7|281.65|279.25|281.1|278.7|0
1652176620000|2022-05-10 09:57:00|281.37|278.97|281.1|278.7|281.37|278.97|281.1|278.7|0
1652176630000|2022-05-10 09:57:10|281.37|278.97|282.39|279.99|282.39|279.99|281.37|278.97|0
1652176640000|2022-05-10 09:57:20|282.84|280.44|282.66|280.26|282.84|280.44|282.66|280.26|0
1652176650000|2022-05-10 09:57:30|282.84|280.44|283.21|280.81|283.21|280.81|282.84|280.44|0
1652176660000|2022-05-10 09:57:40|282.84|280.44|283.4|281|283.4|281|282.84|280.44|0
1652176670000|2022-05-10 09:57:50|283.21|280.81|283.12|280.72|283.4|281|282.84|280.44|0
1652176680000|2022-05-10 09:58:00|282.84|280.44|282.29|279.89|282.84|280.44|282.2|279.8|0
1652176690000|2022-05-10 09:58:10|282.1|279.7|282.1|279.7|282.1|279.7|282.02|279.62|0
1652176700000|2022-05-10 09:58:20|281.92|279.52|281.92|279.52|282.1|279.7|281.92|279.52|0
1652176710000|2022-05-10 09:58:30|282.19|279.07|282.1|278.98|282.19|279.07|281.73|278.61|0
1652176720000|2022-05-10 09:58:40|282.28|279.16|282.28|279.16|282.38|279.26|282.28|279.16|0
1652176730000|2022-05-10 09:58:50|282.37|279.25|282.65|279.53|282.65|279.53|282.37|279.25|0
1652176740000|2022-05-10 09:59:00|282.56|279.44|282.37|279.25|282.56|279.44|282.37|279.25|0
1652176750000|2022-05-10 09:59:10|282.46|279.34|282.19|279.07|282.65|279.53|282.19|279.07|0
1652176760000|2022-05-10 09:59:20|282.28|279.16|282.37|279.25|282.37|279.25|282.09|278.97|0
1652176770000|2022-05-10 09:59:30|282.65|279.53|282.28|279.16|282.65|279.53|282.28|279.16|0
1652176780000|2022-05-10 09:59:40|282.46|279.34|282.65|279.53|282.65|279.53|282.46|279.34|0
1652176790000|2022-05-10 09:59:50|282.83|279.71|283.02|279.9|283.02|279.9|282.83|279.71|0
1652176800000|2022-05-10 10:00:00|282.83|279.71|282.46|279.34|282.93|279.81|282.46|279.34|0
1652176810000|2022-05-10 10:00:10|281.73|278.61|281.36|278.24|281.73|278.61|281.36|278.24|0
1652176820000|2022-05-10 10:00:20|281.45|278.33|281.64|278.52|281.73|278.61|281.45|278.33|0
1652176830000|2022-05-10 10:00:30|283.01|279.89|283.38|280.26|283.38|280.26|283.01|279.89|0
1652176840000|2022-05-10 10:00:40|283.2|280.08|283.38|280.26|283.57|280.45|283.2|280.08|0
1652176850000|2022-05-10 10:00:50|283.2|280.08|284.12|281|284.49|281.37|283.2|280.08|0
1652176860000|2022-05-10 10:01:00|283.94|280.82|282.93|279.81|283.94|280.82|282.93|279.81|0
1652176870000|2022-05-10 10:01:10|282.74|279.62|283.57|280.45|283.57|280.45|282.74|279.62|0
1652176880000|2022-05-10 10:01:20|283.38|280.26|283.38|280.26|283.38|280.26|283.38|280.26|0
1652176890000|2022-05-10 10:01:30|283.57|280.45|283.57|280.45|283.57|280.45|283.48|280.36|0
1652176900000|2022-05-10 10:01:40|283.48|280.36|283.29|280.17|283.57|280.45|283.29|280.17|0
1652176910000|2022-05-10 10:01:50|283.57|280.45|283.01|279.89|283.75|280.63|283.01|279.89|0
1652176920000|2022-05-10 10:02:00|283.11|279.99|283.57|280.45|283.57|280.45|283.01|279.89|0
1652176930000|2022-05-10 10:02:10|283.48|280.36|283.75|280.63|283.75|280.63|283.48|280.36|0
1652176940000|2022-05-10 10:02:20|283.57|280.45|283.75|280.63|283.94|280.82|283.57|280.45|0
1652176950000|2022-05-10 10:02:30|283.85|280.73|283.57|280.45|283.85|280.73|283.57|280.45|0
1652176960000|2022-05-10 10:02:40|283.38|280.26|283.57|280.45|283.75|280.63|283.38|280.26|0
1652176970000|2022-05-10 10:02:50|283.48|280.36|282.83|279.71|283.57|280.45|282.83|279.71|0
1652176980000|2022-05-10 10:03:00|282.64|279.52|282.64|279.52|282.64|279.52|282.46|279.34|0
1652176990000|2022-05-10 10:03:10|282.37|279.25|283.01|279.89|283.01|279.89|282.37|279.25|0
1652177000000|2022-05-10 10:03:20|283.38|280.26|283.57|280.45|283.57|280.45|283.2|280.08|0
1652177010000|2022-05-10 10:03:30|283.01|279.89|283.57|280.45|283.57|280.45|283.01|279.89|0
1652177020000|2022-05-10 10:03:40|283.75|280.63|283.56|280.44|283.93|280.81|283.56|280.44|0
1652177030000|2022-05-10 10:03:50|283.75|280.63|283.48|280.36|283.75|280.63|283.48|280.36|0
1652177040000|2022-05-10 10:04:00|283.38|280.26|283.48|280.36|283.66|280.54|283.38|280.26|0
1652177050000|2022-05-10 10:04:10|283.93|280.81|283.93|280.81|284.03|280.91|283.75|280.63|0
1652177060000|2022-05-10 10:04:20|284.12|281|284.12|281|284.12|281|284.12|281|0
1652177070000|2022-05-10 10:04:30|283.93|280.81|283.75|280.63|283.93|280.81|283.75|280.63|0
1652177080000|2022-05-10 10:04:40|283.84|280.72|283.01|279.89|283.84|280.72|283.01|279.89|0
1652177090000|2022-05-10 10:04:50|283.19|280.07|283.01|279.89|283.19|280.07|283.01|279.89|0
1652177100000|2022-05-10 10:05:00|282.83|279.71|282.46|279.34|282.83|279.71|282.46|279.34|0
1652177110000|2022-05-10 10:05:10|282.64|279.52|283.19|280.07|283.19|280.07|282.64|279.52|0
1652177120000|2022-05-10 10:05:20|283.01|279.89|282.74|279.62|283.11|279.99|282.74|279.62|0
1652177130000|2022-05-10 10:05:30|282.64|279.52|282.64|279.52|282.64|279.52|282.46|279.34|0
1652177140000|2022-05-10 10:05:40|282.09|278.97|281.54|278.42|282.09|278.97|281.26|278.14|0
1652177150000|2022-05-10 10:05:50|281.35|278.23|280.98|277.86|281.35|278.23|280.98|277.86|0
1652177160000|2022-05-10 10:06:00|280.9|277.78|280.8|277.68|280.9|277.78|280.71|277.59|0
1652177170000|2022-05-10 10:06:10|280.53|277.41|280.35|277.23|280.53|277.41|280.35|277.23|0
1652177180000|2022-05-10 10:06:20|280.43|277.31|280.43|277.31|280.43|277.31|280.43|277.31|0
1652177190000|2022-05-10 10:06:30|280.8|277.68|281.08|277.96|281.08|277.96|280.8|277.68|0
1652177200000|2022-05-10 10:06:40|280.98|277.86|280.53|277.41|280.98|277.86|280.53|277.41|0
1652177210000|2022-05-10 10:06:50|280.34|277.22|280.62|277.5|280.62|277.5|280.25|277.13|0
1652177220000|2022-05-10 10:07:00|280.71|277.59|280.53|277.41|280.71|277.59|280.43|277.31|0
1652177230000|2022-05-10 10:07:10|280.62|277.5|280.53|277.41|280.62|277.5|280.53|277.41|0
1652177240000|2022-05-10 10:07:20|280.43|277.31|280.53|277.41|280.53|277.41|280.43|277.31|0
1652177250000|2022-05-10 10:07:30|280.98|277.86|281.08|277.96|281.17|278.05|280.98|277.86|0
1652177260000|2022-05-10 10:07:40|280.98|277.86|280.8|277.68|280.98|277.86|280.62|277.5|0
1652177270000|2022-05-10 10:07:50|280.98|277.86|280.89|277.77|280.98|277.86|280.89|277.77|0
1652177280000|2022-05-10 10:08:00|280.98|277.86|280.8|277.68|280.98|277.86|280.8|277.68|0
1652177290000|2022-05-10 10:08:10|280.62|277.5|279.79|276.67|280.62|277.5|279.79|276.67|0
1652177300000|2022-05-10 10:08:20|279.43|276.31|280.53|277.41|280.53|277.41|279.43|276.31|0
1652177310000|2022-05-10 10:08:30|280.61|277.49|280.8|277.68|280.8|277.68|280.61|277.49|0
1652177320000|2022-05-10 10:08:40|280.61|277.49|280.98|277.86|280.98|277.86|280.61|277.49|0
1652177330000|2022-05-10 10:08:50|281.72|278.6|281.35|278.23|281.72|278.6|281.35|278.23|0
1652177340000|2022-05-10 10:09:00|281.53|278.41|281.26|278.14|281.53|278.41|281.17|278.05|0
1652177350000|2022-05-10 10:09:10|281.17|278.05|281.53|278.41|281.72|278.6|280.89|277.77|0
1652177360000|2022-05-10 10:09:20|281.35|278.23|281.53|278.41|281.53|278.41|281.35|278.23|0
1652177370000|2022-05-10 10:09:30|281.72|278.6|282.08|278.96|282.27|279.15|281.72|278.6|0
1652177380000|2022-05-10 10:09:40|281.9|278.78|281.81|278.69|281.9|278.78|281.72|278.6|0
1652177390000|2022-05-10 10:09:50|281.9|278.78|282.45|279.33|282.45|279.33|281.9|278.78|0
1652177400000|2022-05-10 10:10:00|282.27|279.15|282.08|278.96|282.27|279.15|282|278.88|0
1652177410000|2022-05-10 10:10:10|281.9|278.78|281.9|278.78|281.9|278.78|281.72|278.6|0
1652177420000|2022-05-10 10:10:20|281.72|278.6|281.63|278.51|281.81|278.69|281.63|278.51|0
1652177430000|2022-05-10 10:10:30|281.9|278.78|282.18|279.06|282.18|279.06|281.72|278.6|0
1652177440000|2022-05-10 10:10:40|282.08|278.96|281.81|278.69|282.08|278.96|281.81|278.69|0
1652177450000|2022-05-10 10:10:50|281.9|278.78|282.08|278.96|282.08|278.96|281.9|278.78|0
1652177460000|2022-05-10 10:11:00|281.9|278.78|281.71|278.59|281.9|278.78|281.63|278.51|0
1652177470000|2022-05-10 10:11:10|281.9|278.78|282.08|278.96|282.18|279.06|281.9|278.78|0
1652177480000|2022-05-10 10:11:20|282.18|279.06|282.08|278.96|282.18|279.06|282.08|278.96|0
1652177490000|2022-05-10 10:11:30|282.27|279.15|282.45|279.33|282.45|279.33|282.18|279.06|0
1652177500000|2022-05-10 10:11:40|282.08|278.96|281.9|278.78|282.08|278.96|281.9|278.78|0
1652177510000|2022-05-10 10:11:50|281.53|278.41|281.35|278.23|281.53|278.41|281.35|278.23|0
1652177520000|2022-05-10 10:12:00|281.26|278.14|280.61|277.49|281.35|278.23|280.61|277.49|0
1652177530000|2022-05-10 10:12:10|280.79|277.67|280.61|277.49|280.79|277.67|280.61|277.49|0
1652177540000|2022-05-10 10:12:20|280.79|277.67|281.07|277.95|281.35|278.23|280.79|277.67|0
1652177550000|2022-05-10 10:12:30|280.98|277.86|281.16|278.04|281.16|278.04|280.98|277.86|0
1652177560000|2022-05-10 10:12:40|281.07|277.95|280.71|277.59|281.07|277.95|280.71|277.59|0
1652177570000|2022-05-10 10:12:50|280.61|277.49|281.16|278.04|281.16|278.04|280.61|277.49|0
1652177580000|2022-05-10 10:13:00|281.53|278.41|281.07|277.95|281.53|278.41|281.07|277.95|0
1652177590000|2022-05-10 10:13:10|281.16|278.04|280.79|277.67|281.16|278.04|280.79|277.67|0
1652177600000|2022-05-10 10:13:20|281.07|277.95|281.16|278.04|281.16|278.04|281.07|277.95|0
1652177610000|2022-05-10 10:13:30|281.34|278.22|281.34|278.22|281.71|278.59|281.34|278.22|0
1652177620000|2022-05-10 10:13:40|281.71|278.59|281.81|278.69|281.81|278.69|281.71|278.59|0
1652177630000|2022-05-10 10:13:50|281.53|278.41|281.9|278.78|281.9|278.78|281.53|278.41|0
1652177640000|2022-05-10 10:14:00|281.99|278.87|281.99|278.87|282.36|279.24|281.99|278.87|0
1652177650000|2022-05-10 10:14:10|281.71|278.59|281.71|278.59|281.71|278.59|281.62|278.5|0
1652177660000|2022-05-10 10:14:20|282.08|278.96|282.18|279.06|282.18|279.06|282.08|278.96|0
1652177670000|2022-05-10 10:14:30|282.36|279.24|283|279.88|283|279.88|282.36|279.24|0
1652177680000|2022-05-10 10:14:40|282.63|279.51|282.63|279.51|282.82|279.7|282.63|279.51|0
1652177690000|2022-05-10 10:14:50|282.73|279.61|282.45|279.33|282.73|279.61|282.45|279.33|0
1652177700000|2022-05-10 10:15:00|282.08|278.96|281.89|278.77|282.08|278.96|281.89|278.77|0
1652177710000|2022-05-10 10:15:10|281.99|278.87|281.89|278.77|282.26|279.14|281.89|278.77|0
1652177720000|2022-05-10 10:15:20|282.08|278.96|281.89|278.77|282.08|278.96|281.89|278.77|0
1652177730000|2022-05-10 10:15:30|281.81|278.69|281.71|278.59|281.81|278.69|281.71|278.59|0
1652177740000|2022-05-10 10:15:40|281.89|278.77|281.89|278.77|281.99|278.87|281.89|278.77|0
1652177750000|2022-05-10 10:15:50|281.16|278.04|281.53|278.41|281.53|278.41|281.16|278.04|0
1652177760000|2022-05-10 10:16:00|281.62|278.5|283|279.88|283|279.88|281.62|278.5|0
1652177770000|2022-05-10 10:16:10|283.37|280.25|283.92|280.8|283.92|280.8|283.37|280.25|0
1652177780000|2022-05-10 10:16:20|283.55|280.43|284.11|280.99|284.11|280.99|283.46|280.34|0
1652177790000|2022-05-10 10:16:30|284.02|280.9|284.48|281.36|284.48|281.36|284.02|280.9|0
1652177800000|2022-05-10 10:16:40|284.66|281.54|284.48|281.36|284.66|281.54|284.29|281.17|0
1652177810000|2022-05-10 10:16:50|284.66|281.54|283.92|280.8|284.66|281.54|283.74|280.62|0
1652177820000|2022-05-10 10:17:00|284.29|281.17|284.29|281.17|284.29|281.17|284.29|281.17|0
1652177830000|2022-05-10 10:17:10|284.2|281.08|283.92|280.8|284.2|281.08|283.74|280.62|0
1652177840000|2022-05-10 10:17:20|284.11|280.99|283.92|280.8|284.29|281.17|283.92|280.8|0
1652177850000|2022-05-10 10:17:30|283.74|280.62|284.2|281.08|284.2|281.08|283.37|280.25|0
1652177860000|2022-05-10 10:17:40|284.11|280.99|283.92|280.8|284.11|280.99|283.74|280.62|0
1652177870000|2022-05-10 10:17:50|284.11|280.99|284.11|280.99|284.11|280.99|284.11|280.99|0
1652177880000|2022-05-10 10:18:00|283.74|280.62|283.74|280.62|283.74|280.62|283.74|280.62|0
1652177890000|2022-05-10 10:18:10|283.83|280.71|283.37|280.25|283.83|280.71|283.37|280.25|0
1652177900000|2022-05-10 10:18:20|283.09|279.97|283.74|280.62|283.74|280.62|282.91|279.79|0
1652177910000|2022-05-10 10:18:30|283.46|280.34|283.37|280.25|283.55|280.43|283.37|280.25|0
1652177920000|2022-05-10 10:18:40|283.09|279.97|282.17|279.05|283.09|279.97|282.17|279.05|0
1652177930000|2022-05-10 10:18:50|282.08|278.96|282.08|278.96|282.26|279.14|282.08|278.96|0
1652177940000|2022-05-10 10:19:00|282.26|279.14|281.62|278.5|282.26|279.14|281.62|278.5|0
1652177950000|2022-05-10 10:19:10|281.71|278.59|280.79|277.67|281.71|278.59|280.79|277.67|0
1652177960000|2022-05-10 10:19:20|280.88|277.76|280.97|277.85|280.97|277.85|280.88|277.76|0
1652177970000|2022-05-10 10:19:30|281.15|278.03|280.88|277.76|281.15|278.03|280.79|277.67|0
1652177980000|2022-05-10 10:19:40|280.79|277.67|280.79|277.67|280.97|277.85|280.79|277.67|0
1652178000000|2022-05-10 10:20:00|280.7|277.58|280.05|276.93|280.7|277.58|280.05|276.93|0
1652178010000|2022-05-10 10:20:10|279.87|276.75|280.24|277.12|280.24|277.12|279.87|276.75|0
1652178020000|2022-05-10 10:20:20|280.42|277.3|280.6|277.48|280.6|277.48|280.33|277.21|0
1652178030000|2022-05-10 10:20:30|280.42|277.3|280.42|277.3|280.51|277.39|280.42|277.3|0
1652178040000|2022-05-10 10:20:40|280.51|277.39|280.79|277.67|280.79|277.67|280.51|277.39|0
1652178050000|2022-05-10 10:20:50|280.6|277.48|280.79|277.67|280.97|277.85|280.6|277.48|0
1652178060000|2022-05-10 10:21:00|281.15|278.03|281.15|278.03|281.52|278.4|281.15|278.03|0
1652178070000|2022-05-10 10:21:10|280.79|277.67|280.6|277.48|280.79|277.67|280.6|277.48|0
1652178080000|2022-05-10 10:21:20|280.79|277.67|280.42|277.3|280.79|277.67|280.42|277.3|0
1652178090000|2022-05-10 10:21:30|280.05|276.93|280.05|276.93|280.23|277.11|280.05|276.93|0
1652178100000|2022-05-10 10:21:40|280.15|277.03|280.7|277.58|280.7|277.58|280.15|277.03|0
1652178110000|2022-05-10 10:21:50|280.79|277.67|279.87|276.75|280.79|277.67|279.68|276.56|0
1652178120000|2022-05-10 10:22:00|279.96|276.84|279.87|276.75|279.96|276.84|279.87|276.75|0
1652178130000|2022-05-10 10:22:10|280.05|276.93|279.87|276.75|280.23|277.11|279.87|276.75|0
1652178140000|2022-05-10 10:22:20|279.68|276.56|279.5|276.38|279.68|276.56|279.5|276.38|0
1652178150000|2022-05-10 10:22:30|279.68|276.56|278.22|275.1|279.68|276.56|278.22|275.1|0
1652178160000|2022-05-10 10:22:40|278.68|275.56|279.32|276.2|279.32|276.2|278.58|275.46|0
1652178170000|2022-05-10 10:22:50|279.13|276.01|279.5|276.38|279.5|276.38|279.13|276.01|0
1652178180000|2022-05-10 10:23:00|279.41|276.29|279.68|276.56|279.68|276.56|279.32|276.2|0
1652178190000|2022-05-10 10:23:10|279.59|276.47|280.05|276.93|280.05|276.93|279.59|276.47|0
1652178200000|2022-05-10 10:23:20|279.96|276.84|279.96|276.84|279.96|276.84|279.96|276.84|0
1652178210000|2022-05-10 10:23:30|280.78|277.66|279.96|276.84|280.78|277.66|279.96|276.84|0
1652178220000|2022-05-10 10:23:40|280.05|276.93|279.87|276.75|280.23|277.11|279.87|276.75|0
1652178230000|2022-05-10 10:23:50|279.78|276.66|279.13|276.01|279.87|276.75|279.13|276.01|0
1652178240000|2022-05-10 10:24:00|278.68|275.56|278.77|275.65|278.77|275.65|278.68|275.56|0
1652178250000|2022-05-10 10:24:10|278.95|275.83|279.32|276.2|279.32|276.2|278.95|275.83|0
1652178260000|2022-05-10 10:24:20|279.5|276.38|278.95|275.83|279.5|276.38|278.95|275.83|0
1652178270000|2022-05-10 10:24:30|278.86|275.74|278.58|275.46|278.86|275.74|278.4|275.28|0
1652178280000|2022-05-10 10:24:40|278.68|275.56|278.58|275.46|278.68|275.56|278.58|275.46|0
1652178290000|2022-05-10 10:24:50|278.4|275.28|278.49|275.37|278.49|275.37|278.4|275.28|0
1652178300000|2022-05-10 10:25:00|278.13|275.73|278.22|275.82|278.22|275.82|277.86|275.46|0
1652178310000|2022-05-10 10:25:10|278.41|276.01|278.41|276.01|278.41|276.01|278.41|276.01|0
1652178320000|2022-05-10 10:25:20|278.59|276.19|278.22|275.82|278.59|276.19|278.22|275.82|0
1652178330000|2022-05-10 10:25:30|278.32|275.92|278.4|276|278.4|276|278.22|275.82|0
1652178340000|2022-05-10 10:25:40|278.77|276.37|279.32|276.92|279.32|276.92|278.77|276.37|0
1652178350000|2022-05-10 10:25:50|279.5|277.1|279.87|277.47|279.87|277.47|279.5|277.1|0
1652178360000|2022-05-10 10:26:00|279.5|277.1|279.87|277.47|279.87|277.47|279.5|277.1|0
1652178370000|2022-05-10 10:26:10|279.69|277.29|279.5|277.1|279.69|277.29|279.5|277.1|0
1652178380000|2022-05-10 10:26:20|279.32|276.92|278.95|276.55|279.32|276.92|278.95|276.55|0
1652178390000|2022-05-10 10:26:30|279.05|276.65|278.95|276.55|279.05|276.65|278.95|276.55|0
1652178400000|2022-05-10 10:26:40|278.77|276.37|278.77|276.37|278.77|276.37|278.77|276.37|0
1652178410000|2022-05-10 10:26:50|278.95|276.55|278.77|276.37|278.95|276.55|278.77|276.37|0
1652178420000|2022-05-10 10:27:00|278.4|276|278.59|276.19|278.59|276.19|278.4|276|0
1652178430000|2022-05-10 10:27:10|278.32|275.92|278.32|275.92|278.4|276|278.22|275.82|0
1652178440000|2022-05-10 10:27:20|278.59|276.19|278.59|276.19|278.59|276.19|278.4|276|0
1652178450000|2022-05-10 10:27:30|278.5|276.1|278.59|276.19|278.59|276.19|278.5|276.1|0
1652178460000|2022-05-10 10:27:40|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1652178470000|2022-05-10 10:27:50|278.59|276.19|278.5|276.1|278.59|276.19|278.5|276.1|0
1652178480000|2022-05-10 10:28:00|278.59|276.19|278.95|276.55|278.95|276.55|278.4|276|0
1652178490000|2022-05-10 10:28:10|279.13|276.73|278.59|276.19|279.13|276.73|278.59|276.19|0
1652178500000|2022-05-10 10:28:20|278.4|276|278.58|276.18|278.58|276.18|278.4|276|0
1652178510000|2022-05-10 10:28:30|278.77|276.37|278.95|276.55|278.95|276.55|278.58|276.18|0
1652178520000|2022-05-10 10:28:40|278.86|276.46|278.4|276|278.86|276.46|278.4|276|0
1652178530000|2022-05-10 10:28:50|278.22|275.82|277.85|275.45|278.22|275.82|277.85|275.45|0
1652178540000|2022-05-10 10:29:00|278.04|275.64|278.22|275.82|278.22|275.82|278.04|275.64|0
1652178550000|2022-05-10 10:29:10|278.4|276|278.22|275.82|278.4|276|278.22|275.82|0
1652178560000|2022-05-10 10:29:20|278.4|276|278.68|276.28|278.77|276.37|278.4|276|0
1652178570000|2022-05-10 10:29:30|278.77|276.37|278.77|276.37|278.77|276.37|278.68|276.28|0
1652178580000|2022-05-10 10:29:40|279.13|276.73|279.13|276.73|279.13|276.73|279.13|276.73|0
1652178600000|2022-05-10 10:30:00|279.5|277.1|278.68|276.28|279.5|277.1|278.68|276.28|0
1652178610000|2022-05-10 10:30:10|278.58|276.18|278.58|276.18|278.58|276.18|278.5|276.1|0
1652178620000|2022-05-10 10:30:20|278.4|276|277.76|275.36|278.4|276|277.76|275.36|0
1652178630000|2022-05-10 10:30:30|277.67|275.27|277.85|275.45|277.85|275.45|277.67|275.27|0
1652178640000|2022-05-10 10:30:40|278.31|275.91|278.03|275.63|278.31|275.91|278.03|275.63|0
1652178650000|2022-05-10 10:30:50|278.22|275.82|278.22|275.82|278.31|275.91|278.22|275.82|0
1652178660000|2022-05-10 10:31:00|278.31|275.91|278.77|276.37|278.77|276.37|278.31|275.91|0
1652178670000|2022-05-10 10:31:10|278.58|276.18|278.77|276.37|278.77|276.37|278.58|276.18|0
1652178680000|2022-05-10 10:31:20|278.58|276.18|278.4|276|278.58|276.18|278.22|275.82|0
1652178690000|2022-05-10 10:31:30|278.58|276.18|278.49|276.09|278.58|276.18|278.49|276.09|0
1652178700000|2022-05-10 10:31:40|278.22|275.82|278.03|275.63|278.22|275.82|278.03|275.63|0
1652178710000|2022-05-10 10:31:50|278.22|275.82|278.31|275.91|278.58|276.18|278.22|275.82|0
1652178720000|2022-05-10 10:32:00|278.4|276|278.58|276.18|278.58|276.18|278.4|276|0
1652178740000|2022-05-10 10:32:20|278.49|276.09|278.03|275.63|278.49|276.09|278.03|275.63|0
1652178750000|2022-05-10 10:32:30|277.85|275.45|278.03|275.63|278.03|275.63|277.85|275.45|0
1652178760000|2022-05-10 10:32:40|277.94|275.54|278.03|275.63|278.03|275.63|277.94|275.54|0
1652178770000|2022-05-10 10:32:50|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1652178780000|2022-05-10 10:33:00|278.13|275.73|278.4|276|278.4|276|278.13|275.73|0
1652178790000|2022-05-10 10:33:10|278.31|275.91|278.4|276|278.4|276|278.31|275.91|0
1652178800000|2022-05-10 10:33:20|278.58|276.18|277.12|274.72|278.58|276.18|277.12|274.72|0
1652178810000|2022-05-10 10:33:30|277.3|274.9|276.85|274.45|277.3|274.9|276.85|274.45|0
1652178820000|2022-05-10 10:33:40|276.93|274.53|277.12|274.72|277.12|274.72|276.85|274.45|0
1652178830000|2022-05-10 10:33:50|277.3|274.9|277.48|275.08|277.67|275.27|277.3|274.9|0
1652178840000|2022-05-10 10:34:00|277.58|275.18|276.93|274.53|277.58|275.18|276.93|274.53|0
1652178850000|2022-05-10 10:34:10|276.75|274.35|276.85|274.45|276.93|274.53|276.75|274.35|0
1652178860000|2022-05-10 10:34:20|276.75|274.35|276.66|274.26|276.75|274.35|276.57|274.17|0
1652178870000|2022-05-10 10:34:30|276.75|274.35|276.75|274.35|276.75|274.35|276.57|274.17|0
1652178880000|2022-05-10 10:34:40|276.39|273.99|276.3|273.9|276.39|273.99|276.2|273.8|0
1652178890000|2022-05-10 10:34:50|276.39|273.99|275.84|273.44|276.39|273.99|275.84|273.44|0
1652178900000|2022-05-10 10:35:00|276.02|273.62|276.02|273.62|276.02|273.62|275.93|273.53|0
1652178910000|2022-05-10 10:35:10|275.84|273.44|276.02|273.62|276.02|273.62|275.84|273.44|0
1652178930000|2022-05-10 10:35:30|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1652178940000|2022-05-10 10:35:40|275.93|273.53|276.2|273.8|276.2|273.8|275.93|273.53|0
1652178950000|2022-05-10 10:35:50|276.39|273.99|276.2|273.8|276.39|273.99|276.2|273.8|0
1652178960000|2022-05-10 10:36:00|276.02|273.62|276.02|273.62|276.02|273.62|275.84|273.44|0
1652178970000|2022-05-10 10:36:10|276.2|273.8|275.84|273.44|276.2|273.8|275.84|273.44|0
1652178980000|2022-05-10 10:36:20|275.66|273.26|275.75|273.35|275.75|273.35|275.66|273.26|0
1652178990000|2022-05-10 10:36:30|275.84|273.44|275.93|273.53|275.93|273.53|275.84|273.44|0
1652179000000|2022-05-10 10:36:40|275.84|273.44|275.66|273.26|275.93|273.53|275.66|273.26|0
1652179010000|2022-05-10 10:36:50|275.84|273.44|276.02|273.62|276.02|273.62|275.84|273.44|0
1652179020000|2022-05-10 10:37:00|276.2|273.8|276.57|274.17|276.75|274.35|276.2|273.8|0
1652179030000|2022-05-10 10:37:10|276.66|274.26|276.75|274.35|276.75|274.35|276.48|274.08|0
1652179040000|2022-05-10 10:37:20|276.57|274.17|276.3|273.9|276.57|274.17|276.2|273.8|0
1652179050000|2022-05-10 10:37:30|276.38|273.98|276.11|273.71|276.38|273.98|276.11|273.71|0
1652179060000|2022-05-10 10:37:40|276.02|273.62|276.11|273.71|276.11|273.71|276.02|273.62|0
1652179070000|2022-05-10 10:37:50|276.02|273.62|276.11|273.71|276.11|273.71|275.84|273.44|0
1652179080000|2022-05-10 10:38:00|276.2|273.8|276.38|273.98|276.38|273.98|276.2|273.8|0
1652179090000|2022-05-10 10:38:10|276.57|274.17|276.57|274.17|276.75|274.35|276.57|274.17|0
1652179100000|2022-05-10 10:38:20|276.48|274.08|276.75|274.35|276.75|274.35|276.48|274.08|0
1652179110000|2022-05-10 10:38:30|276.84|274.44|276.56|274.16|276.84|274.44|276.56|274.16|0
1652179120000|2022-05-10 10:38:40|276.93|274.53|276.93|274.53|277.11|274.71|276.93|274.53|0
1652179130000|2022-05-10 10:38:50|276.84|274.44|277.11|274.71|277.11|274.71|276.56|274.16|0
1652179140000|2022-05-10 10:39:00|276.93|274.53|276.93|274.53|276.93|274.53|276.93|274.53|0
1652179150000|2022-05-10 10:39:10|277.02|274.62|276.75|274.35|277.02|274.62|276.75|274.35|0
1652179160000|2022-05-10 10:39:20|276.66|274.26|276.75|274.35|276.75|274.35|276.66|274.26|0
1652179170000|2022-05-10 10:39:30|276.84|274.44|276.93|274.53|277.11|274.71|276.75|274.35|0
1652179190000|2022-05-10 10:39:50|276.84|274.44|276.75|274.35|276.84|274.44|276.75|274.35|0
1652179200000|2022-05-10 10:40:00|276.56|274.16|276.38|273.98|276.56|274.16|276.38|273.98|0
1652179220000|2022-05-10 10:40:20|276.56|274.16|276.56|274.16|276.56|274.16|276.56|274.16|0
1652179230000|2022-05-10 10:40:30|276.75|274.35|276.93|274.53|277.11|274.71|276.75|274.35|0
1652179240000|2022-05-10 10:40:40|276.75|274.35|277.11|274.71|277.29|274.89|276.75|274.35|0
1652179250000|2022-05-10 10:40:50|276.93|274.53|277.29|274.89|277.29|274.89|276.93|274.53|0
1652179260000|2022-05-10 10:41:00|277.2|274.8|276.74|274.34|277.2|274.8|276.66|274.26|0
1652179270000|2022-05-10 10:41:10|276.84|274.44|276.93|274.53|277.02|274.62|276.84|274.44|0
1652179280000|2022-05-10 10:41:20|276.74|274.34|276.93|274.53|276.93|274.53|276.74|274.34|0
1652179290000|2022-05-10 10:41:30|276.38|273.98|276.11|273.71|276.38|273.98|276.11|273.71|0
1652179300000|2022-05-10 10:41:40|275.75|273.35|275.65|273.25|276.2|273.8|275.65|273.25|0
1652179310000|2022-05-10 10:41:50|275.83|273.43|275.83|273.43|275.83|273.43|275.83|273.43|0
1652179320000|2022-05-10 10:42:00|276.38|273.98|276.56|274.16|276.56|274.16|276.38|273.98|0
1652179330000|2022-05-10 10:42:10|277.47|275.07|276.93|274.53|277.47|275.07|276.93|274.53|0
1652179340000|2022-05-10 10:42:20|276.84|274.44|276.93|274.53|276.93|274.53|276.74|274.34|0
1652179350000|2022-05-10 10:42:30|276.74|274.34|276.66|274.26|276.74|274.34|276.56|274.16|0
1652179360000|2022-05-10 10:42:40|276.93|274.53|276.93|274.53|277.02|274.62|276.93|274.53|0
1652179370000|2022-05-10 10:42:50|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1652179380000|2022-05-10 10:43:00|277.29|274.89|276.2|273.8|277.29|274.89|276.2|273.8|0
1652179390000|2022-05-10 10:43:10|276.11|273.71|276.38|273.98|276.38|273.98|276.11|273.71|0
1652179400000|2022-05-10 10:43:20|276.56|274.16|276.65|274.25|276.65|274.25|276.56|274.16|0
1652179410000|2022-05-10 10:43:30|276.74|274.34|276.74|274.34|276.74|274.34|276.65|274.25|0
1652179420000|2022-05-10 10:43:40|276.65|274.25|276.56|274.16|276.65|274.25|276.56|274.16|0
1652179430000|2022-05-10 10:43:50|276.74|274.34|276.56|274.16|276.74|274.34|276.56|274.16|0
1652179440000|2022-05-10 10:44:00|276.74|274.34|276.47|274.07|276.74|274.34|276.47|274.07|0
1652179450000|2022-05-10 10:44:10|276.65|274.25|276.74|274.34|276.74|274.34|276.65|274.25|0
1652179460000|2022-05-10 10:44:20|276.65|274.25|276.47|274.07|276.65|274.25|276.47|274.07|0
1652179470000|2022-05-10 10:44:30|276.56|274.16|276.74|274.34|276.74|274.34|276.56|274.16|0
1652179480000|2022-05-10 10:44:40|276.84|274.44|276.74|274.34|276.92|274.52|276.74|274.34|0
1652179490000|2022-05-10 10:44:50|276.92|274.52|276.92|274.52|277.02|274.62|276.92|274.52|0
1652179500000|2022-05-10 10:45:00|277.02|274.62|276.84|274.44|277.11|274.71|276.84|274.44|0
1652179510000|2022-05-10 10:45:10|276.74|274.34|276.74|274.34|276.74|274.34|276.74|274.34|0
1652179520000|2022-05-10 10:45:20|276.56|274.16|276.01|273.61|276.56|274.16|276.01|273.61|0
1652179530000|2022-05-10 10:45:30|276.19|273.79|276.01|273.61|276.19|273.79|276.01|273.61|0
1652179540000|2022-05-10 10:45:40|276.19|273.79|275.74|273.34|276.19|273.79|275.74|273.34|0
1652179550000|2022-05-10 10:45:50|275.65|273.25|275.92|273.52|275.92|273.52|275.65|273.25|0
1652179560000|2022-05-10 10:46:00|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1652179570000|2022-05-10 10:46:10|276.56|274.16|276.56|274.16|276.74|274.34|276.56|274.16|0
1652179580000|2022-05-10 10:46:20|276.74|274.34|277.47|275.07|277.47|275.07|276.74|274.34|0
1652179590000|2022-05-10 10:46:30|277.84|275.44|278.57|276.17|278.57|276.17|277.84|275.44|0
1652179600000|2022-05-10 10:46:40|278.38|275.98|278.57|276.17|278.75|276.35|278.38|275.98|0
1652179610000|2022-05-10 10:46:50|278.38|275.98|278.2|275.8|278.38|275.98|278.11|275.71|0
1652179620000|2022-05-10 10:47:00|278.57|276.17|278.38|275.98|278.57|276.17|278.38|275.98|0
1652179630000|2022-05-10 10:47:10|278.57|276.17|278.75|276.35|278.75|276.35|278.38|275.98|0
1652179640000|2022-05-10 10:47:20|278.84|276.44|279.3|276.9|279.3|276.9|278.84|276.44|0
1652179650000|2022-05-10 10:47:30|279.21|276.81|279.58|277.18|279.58|277.18|279.12|276.72|0
1652179660000|2022-05-10 10:47:40|279.48|277.08|279.67|277.27|279.67|277.27|279.48|277.08|0
1652179670000|2022-05-10 10:47:50|279.85|277.45|280.03|277.63|280.4|278|279.85|277.45|0
1652179680000|2022-05-10 10:48:00|279.85|277.45|280.03|277.63|280.03|277.63|279.85|277.45|0
1652179690000|2022-05-10 10:48:10|279.85|277.45|279.85|277.45|279.94|277.54|279.85|277.45|0
1652179700000|2022-05-10 10:48:20|280.13|277.73|280.49|278.09|280.49|278.09|280.13|277.73|0
1652179710000|2022-05-10 10:48:30|280.03|277.63|280.03|277.63|280.22|277.82|280.03|277.63|0
1652179720000|2022-05-10 10:48:40|280.21|277.81|280.31|277.91|280.31|277.91|280.21|277.81|0
1652179730000|2022-05-10 10:48:50|280.4|278|280.58|278.18|280.77|278.37|280.4|278|0
1652179740000|2022-05-10 10:49:00|280.68|278.28|280.95|278.55|280.95|278.55|280.68|278.28|0
1652179750000|2022-05-10 10:49:10|281.13|278.73|280.86|278.46|281.13|278.73|280.86|278.46|0
1652179760000|2022-05-10 10:49:20|280.58|278.18|280.58|278.18|280.58|278.18|280.58|278.18|0
1652179770000|2022-05-10 10:49:30|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1652179780000|2022-05-10 10:49:40|279.94|277.54|280.21|277.81|280.4|278|279.94|277.54|0
1652179790000|2022-05-10 10:49:50|280.31|277.91|280.21|277.81|280.31|277.91|280.21|277.81|0
1652179800000|2022-05-10 10:50:00|280.4|278|280.86|278.46|280.86|278.46|280.4|278|0
1652179810000|2022-05-10 10:50:10|281.32|278.92|280.4|278|281.32|278.92|280.4|278|0
1652179820000|2022-05-10 10:50:20|280.58|278.18|280.31|277.91|280.58|278.18|280.21|277.81|0
1652179830000|2022-05-10 10:50:30|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1652179840000|2022-05-10 10:50:40|280.03|277.63|280.21|277.81|280.21|277.81|280.03|277.63|0
1652179850000|2022-05-10 10:50:50|279.85|277.45|279.85|277.45|279.85|277.45|279.85|277.45|0
1652179860000|2022-05-10 10:51:00|280.03|277.63|280.03|277.63|280.21|277.81|280.03|277.63|0
1652179870000|2022-05-10 10:51:10|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1652179880000|2022-05-10 10:51:20|279.29|276.89|279.57|277.17|279.57|277.17|279.29|276.89|0
1652179890000|2022-05-10 10:51:30|279.66|277.26|279.48|277.08|279.66|277.26|279.48|277.08|0
1652179900000|2022-05-10 10:51:40|279.39|276.99|280.4|278|280.4|278|279.39|276.99|0
1652179910000|2022-05-10 10:51:50|280.76|278.36|280.49|278.09|280.76|278.36|280.49|278.09|0
1652179920000|2022-05-10 10:52:00|280.4|278|280.58|278.18|280.76|278.36|280.4|278|0
1652179930000|2022-05-10 10:52:10|280.03|277.63|279.84|277.44|280.03|277.63|279.84|277.44|0
1652179940000|2022-05-10 10:52:20|279.66|277.26|279.84|277.44|279.84|277.44|279.66|277.26|0
1652179950000|2022-05-10 10:52:30|279.66|277.26|280.21|277.81|280.21|277.81|279.48|277.08|0
1652179960000|2022-05-10 10:52:40|280.39|277.99|280.39|277.99|280.39|277.99|280.31|277.91|0
1652179970000|2022-05-10 10:52:50|280.58|278.18|280.58|278.18|280.58|278.18|280.58|278.18|0
1652179980000|2022-05-10 10:53:00|280.31|277.91|280.03|277.63|280.31|277.91|279.84|277.44|0
1652179990000|2022-05-10 10:53:10|280.12|277.72|280.31|277.91|280.31|277.91|280.03|277.63|0
1652180000000|2022-05-10 10:53:20|280.95|278.55|281.31|278.91|281.31|278.91|280.95|278.55|0
1652180010000|2022-05-10 10:53:30|281.5|279.1|281.13|278.73|281.5|279.1|281.13|278.73|0
1652180020000|2022-05-10 10:53:40|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1652180030000|2022-05-10 10:53:50|281.41|279.01|281.31|278.91|281.41|279.01|281.31|278.91|0
1652180040000|2022-05-10 10:54:00|281.41|279.01|282.6|280.2|282.6|280.2|281.41|279.01|0
1652180050000|2022-05-10 10:54:10|282.97|280.57|282.7|280.3|282.97|280.57|282.7|280.3|0
1652180060000|2022-05-10 10:54:20|282.6|280.2|282.97|280.57|283.16|280.76|282.6|280.2|0
1652180070000|2022-05-10 10:54:30|283.16|280.76|282.97|280.57|283.25|280.85|282.97|280.57|0
1652180080000|2022-05-10 10:54:40|282.79|280.39|282.97|280.57|282.97|280.57|282.7|280.3|0
1652180090000|2022-05-10 10:54:50|283.07|280.67|282.97|280.57|283.07|280.67|282.79|280.39|0
1652180100000|2022-05-10 10:55:00|283.07|280.67|281.96|279.56|283.07|280.67|281.96|279.56|0
1652180110000|2022-05-10 10:55:10|281.68|279.28|281.68|279.28|281.68|279.28|281.5|279.1|0
1652180120000|2022-05-10 10:55:20|281.86|279.46|281.68|279.28|281.86|279.46|281.68|279.28|0
1652180130000|2022-05-10 10:55:30|282.05|279.65|282.78|280.38|282.78|280.38|282.05|279.65|0
1652180140000|2022-05-10 10:55:40|282.42|280.02|281.86|279.46|282.42|280.02|281.86|279.46|0
1652180150000|2022-05-10 10:55:50|282.05|279.65|283.37|280.97|283.37|280.97|281.58|279.18|0
1652180160000|2022-05-10 10:56:00|283.09|280.69|283.55|281.15|283.55|281.15|283.09|280.69|0
1652180170000|2022-05-10 10:56:10|283.74|281.34|284.01|281.61|284.01|281.61|283.74|281.34|0
1652180180000|2022-05-10 10:56:20|284.38|281.98|284.75|282.35|284.75|282.35|284.19|281.79|0
1652180190000|2022-05-10 10:56:30|284.66|282.26|284.66|282.26|284.66|282.26|284.47|282.07|0
1652180200000|2022-05-10 10:56:40|285.03|282.63|284.38|281.98|285.03|282.63|284.38|281.98|0
1652180210000|2022-05-10 10:56:50|284.75|282.35|284.75|282.35|284.75|282.35|284.56|282.16|0
1652180220000|2022-05-10 10:57:00|284.93|282.53|283.46|281.06|284.93|282.53|283.46|281.06|0
1652180230000|2022-05-10 10:57:10|284.29|281.89|283.64|281.24|284.29|281.89|283.64|281.24|0
1652180240000|2022-05-10 10:57:20|283.55|281.15|284.01|281.61|284.01|281.61|283.55|281.15|0
1652180250000|2022-05-10 10:57:30|284.11|281.71|284.19|281.79|284.19|281.79|284.01|281.61|0
1652180260000|2022-05-10 10:57:40|284.29|281.89|284.19|281.79|284.29|281.89|284.19|281.79|0
1652180270000|2022-05-10 10:57:50|284.1|281.7|283.83|281.43|284.1|281.7|283.83|281.43|0
1652180280000|2022-05-10 10:58:00|283.92|281.52|283.83|281.43|283.92|281.52|283.83|281.43|0
1652180290000|2022-05-10 10:58:10|283.82|281.42|283.55|281.15|283.82|281.42|283.55|281.15|0
1652180300000|2022-05-10 10:58:20|283.46|281.06|283.27|280.87|283.46|281.06|283.27|280.87|0
1652180310000|2022-05-10 10:58:30|283.09|280.69|283.37|280.97|283.46|281.06|283.09|280.69|0
1652180320000|2022-05-10 10:58:40|283.46|281.06|283.74|281.34|283.82|281.42|283.46|281.06|0
1652180330000|2022-05-10 10:58:50|283.64|281.24|283.55|281.15|283.74|281.34|283.55|281.15|0
1652180340000|2022-05-10 10:59:00|283.74|281.34|283.46|281.06|283.74|281.34|283.46|281.06|0
1652180350000|2022-05-10 10:59:10|283.09|280.69|283.27|280.87|283.27|280.87|283.09|280.69|0
1652180360000|2022-05-10 10:59:20|283.46|281.06|284.19|281.79|284.19|281.79|283.46|281.06|0
1652180370000|2022-05-10 10:59:30|284.1|281.7|283.74|281.34|284.1|281.7|283.64|281.24|0
1652180380000|2022-05-10 10:59:40|283.64|281.24|284.47|282.07|284.47|282.07|283.64|281.24|0
1652180390000|2022-05-10 10:59:50|284.38|281.98|284.84|282.44|284.84|282.44|284.38|281.98|0
1652180400000|2022-05-10 11:00:00|285.11|282.71|284.56|282.16|285.11|282.71|284.56|282.16|0
1652180410000|2022-05-10 11:00:10|284.74|282.34|284.47|282.07|284.74|282.34|284.47|282.07|0
1652180420000|2022-05-10 11:00:20|284.37|281.97|284.01|281.61|284.37|281.97|283.64|281.24|0
1652180430000|2022-05-10 11:00:30|283.82|281.42|284.01|281.61|284.01|281.61|283.82|281.42|0
1652180440000|2022-05-10 11:00:40|284.19|281.79|283.45|281.05|284.19|281.79|283.45|281.05|0
1652180450000|2022-05-10 11:00:50|283.55|281.15|283.45|281.05|283.55|281.15|283.45|281.05|0
1652180460000|2022-05-10 11:01:00|283.37|280.97|283.64|281.24|283.64|281.24|283.37|280.97|0
1652180470000|2022-05-10 11:01:10|283.73|281.33|283.82|281.42|283.82|281.42|283.64|281.24|0
1652180480000|2022-05-10 11:01:20|283.92|281.52|284.01|281.61|284.1|281.7|283.92|281.52|0
1652180490000|2022-05-10 11:01:30|283.92|281.52|283.45|281.05|283.92|281.52|283.45|281.05|0
1652180500000|2022-05-10 11:01:40|283.64|281.24|283.64|281.24|283.64|281.24|283.64|281.24|0
1652180510000|2022-05-10 11:01:50|283.82|281.42|283.82|281.42|283.82|281.42|283.73|281.33|0
1652180520000|2022-05-10 11:02:00|283.73|281.33|283.82|281.42|283.82|281.42|283.73|281.33|0
1652180530000|2022-05-10 11:02:10|283.64|281.24|283.18|280.78|283.64|281.24|283.09|280.69|0
1652180540000|2022-05-10 11:02:20|283.09|280.69|284.56|282.16|284.56|282.16|283.09|280.69|0
1652180550000|2022-05-10 11:02:30|284.74|282.34|284.47|282.07|284.84|282.44|284.47|282.07|0
1652180560000|2022-05-10 11:02:40|284.19|281.79|284.56|282.16|284.56|282.16|284.19|281.79|0
1652180570000|2022-05-10 11:02:50|284.74|282.34|284.65|282.25|284.74|282.34|284.56|282.16|0
1652180580000|2022-05-10 11:03:00|284.56|282.16|284.84|282.44|284.84|282.44|284.37|281.97|0
1652180590000|2022-05-10 11:03:10|284.92|282.52|285.29|282.89|285.29|282.89|284.65|282.25|0
1652180600000|2022-05-10 11:03:20|285.48|283.08|284.92|282.52|285.48|283.08|284.92|282.52|0
1652180610000|2022-05-10 11:03:30|284.74|282.34|284.74|282.34|284.92|282.52|284.74|282.34|0
1652180620000|2022-05-10 11:03:40|284.92|282.52|285.11|282.71|285.11|282.71|284.92|282.52|0
1652180630000|2022-05-10 11:03:50|284.56|282.16|284.92|282.52|284.92|282.52|284.56|282.16|0
1652180640000|2022-05-10 11:04:00|285.02|282.62|285.2|282.8|285.29|282.89|285.02|282.62|0
1652180650000|2022-05-10 11:04:10|285.02|282.62|284.92|282.52|285.02|282.62|284.92|282.52|0
1652180660000|2022-05-10 11:04:20|285.11|282.71|284.92|282.52|285.39|282.99|284.92|282.52|0
1652180670000|2022-05-10 11:04:30|285.11|282.71|285.29|282.89|285.29|282.89|285.11|282.71|0
1652180680000|2022-05-10 11:04:40|285.48|283.08|287.14|284.74|287.14|284.74|285.48|283.08|0
1652180690000|2022-05-10 11:04:50|286.87|284.47|288.06|285.66|288.06|285.66|286.87|284.47|0
1652180700000|2022-05-10 11:05:00|287.42|285.02|287.51|285.11|287.69|285.29|287.42|285.02|0
1652180710000|2022-05-10 11:05:10|287.69|285.29|287.51|285.11|287.69|285.29|287.51|285.11|0
1652180720000|2022-05-10 11:05:20|287.69|285.29|287.88|285.48|287.88|285.48|287.69|285.29|0
1652180730000|2022-05-10 11:05:30|288.44|286.04|288.44|286.04|288.44|286.04|288.06|285.66|0
1652180740000|2022-05-10 11:05:40|288.25|285.85|288.43|286.03|288.43|286.03|288.16|285.76|0
1652180750000|2022-05-10 11:05:50|288.62|286.22|288.99|286.59|288.99|286.59|288.62|286.22|0
1652180760000|2022-05-10 11:06:00|288.62|286.22|288.99|286.59|288.99|286.59|288.62|286.22|0
1652180770000|2022-05-10 11:06:10|288.62|286.22|288.25|285.85|288.72|286.32|288.25|285.85|0
1652180780000|2022-05-10 11:06:20|288.06|285.66|288.62|286.22|288.62|286.22|288.06|285.66|0
1652180790000|2022-05-10 11:06:30|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1652180800000|2022-05-10 11:06:40|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1652180810000|2022-05-10 11:06:50|288.43|286.03|288.06|285.66|288.43|286.03|288.06|285.66|0
1652180820000|2022-05-10 11:07:00|288.16|285.76|287.93|285.53|288.25|285.85|287.93|285.53|0
1652180830000|2022-05-10 11:07:10|288.11|285.71|289.18|286.78|289.18|286.78|287.93|285.53|0
1652180840000|2022-05-10 11:07:20|289.37|286.97|289.28|286.88|289.37|286.97|289.28|286.88|0
1652180850000|2022-05-10 11:07:30|289.18|286.78|288.63|286.23|289.18|286.78|288.63|286.23|0
1652180860000|2022-05-10 11:07:40|289|286.6|288.49|286.09|289|286.6|288.49|286.09|0
1652180870000|2022-05-10 11:07:50|288.39|285.99|288.58|286.18|288.58|286.18|288.21|285.81|0
1652180880000|2022-05-10 11:08:00|288.95|286.55|288.95|286.55|288.95|286.55|288.95|286.55|0
1652180890000|2022-05-10 11:08:10|288.58|286.18|288.3|285.9|288.58|286.18|288.3|285.9|0
1652180900000|2022-05-10 11:08:20|288.39|285.99|288.21|285.81|288.39|285.99|288.12|285.72|0
1652180910000|2022-05-10 11:08:30|288.39|285.99|288.02|285.62|288.39|285.99|288.02|285.62|0
1652180920000|2022-05-10 11:08:40|288.12|285.72|287.65|285.25|288.12|285.72|287.65|285.25|0
1652180930000|2022-05-10 11:08:50|287.28|284.88|287.38|284.98|287.38|284.98|287.28|284.88|0
1652180940000|2022-05-10 11:09:00|287.75|285.35|287.28|284.88|287.75|285.35|287.28|284.88|0
1652180950000|2022-05-10 11:09:10|287.47|285.07|287.47|285.07|287.47|285.07|287.47|285.07|0
1652180960000|2022-05-10 11:09:20|287.65|285.25|287.28|284.88|287.65|285.25|287.28|284.88|0
1652180970000|2022-05-10 11:09:30|287.19|284.79|286.91|284.51|287.19|284.79|286.91|284.51|0
1652180980000|2022-05-10 11:09:40|287.1|284.7|286.36|283.96|287.1|284.7|286.36|283.96|0
1652180990000|2022-05-10 11:09:50|286.18|283.78|286.54|284.14|286.54|284.14|286.18|283.78|0
1652181000000|2022-05-10 11:10:00|286.36|283.96|287.28|284.88|287.28|284.88|286.36|283.96|0
1652181010000|2022-05-10 11:10:10|287.38|284.98|287.1|284.7|287.38|284.98|287.1|284.7|0
1652181020000|2022-05-10 11:10:20|287.19|284.79|287.1|284.7|287.19|284.79|287.01|284.61|0
1652181030000|2022-05-10 11:10:30|287.01|284.61|287.01|284.61|287.1|284.7|287.01|284.61|0
1652181040000|2022-05-10 11:10:40|287.1|284.7|286.91|284.51|287.1|284.7|286.91|284.51|0
1652181050000|2022-05-10 11:10:50|286.82|284.42|286.82|284.42|286.82|284.42|286.73|284.33|0
1652181060000|2022-05-10 11:11:00|286.73|284.33|286.36|283.96|286.73|284.33|286.36|283.96|0
1652181070000|2022-05-10 11:11:10|286.54|284.14|286.54|284.14|286.54|284.14|286.45|284.05|0
1652181080000|2022-05-10 11:11:20|286.36|283.96|287.28|284.88|287.28|284.88|286.36|283.96|0
1652181090000|2022-05-10 11:11:30|287.19|284.79|286.73|284.33|287.28|284.88|286.73|284.33|0
1652181100000|2022-05-10 11:11:40|286.64|284.24|286.64|284.24|286.64|284.24|286.54|284.14|0
1652181110000|2022-05-10 11:11:50|286.91|284.51|287.19|284.79|287.19|284.79|286.91|284.51|0
1652181120000|2022-05-10 11:12:00|287.01|284.61|286.73|284.33|287.01|284.61|286.73|284.33|0
1652181130000|2022-05-10 11:12:10|287.01|284.61|286.91|284.51|287.01|284.61|286.91|284.51|0
1652181140000|2022-05-10 11:12:20|286.82|284.42|286.91|284.51|286.91|284.51|286.73|284.33|0
1652181150000|2022-05-10 11:12:30|287.28|284.88|286.91|284.51|287.28|284.88|286.91|284.51|0
1652181160000|2022-05-10 11:12:40|287.01|284.61|288.2|285.8|288.2|285.8|287.01|284.61|0
1652181170000|2022-05-10 11:12:50|288.02|285.62|288.2|285.8|288.2|285.8|288.02|285.62|0
1652181180000|2022-05-10 11:13:00|288.39|285.99|288.11|285.71|288.39|285.99|288.11|285.71|0
1652181190000|2022-05-10 11:13:10|287.83|285.43|287.65|285.25|287.83|285.43|287.65|285.25|0
1652181200000|2022-05-10 11:13:20|287.46|285.06|288.02|285.62|288.02|285.62|287.46|285.06|0
1652181210000|2022-05-10 11:13:30|287.83|285.43|287.46|285.06|287.83|285.43|287.46|285.06|0
1652181220000|2022-05-10 11:13:40|287.65|285.25|287.83|285.43|287.83|285.43|287.65|285.25|0
1652181230000|2022-05-10 11:13:50|287.65|285.25|287.56|285.16|287.65|285.25|287.46|285.06|0
1652181240000|2022-05-10 11:14:00|287.37|284.97|287.28|284.88|287.37|284.97|287.28|284.88|0
1652181250000|2022-05-10 11:14:10|287.37|284.97|287.09|284.69|287.37|284.97|287.09|284.69|0
1652181260000|2022-05-10 11:14:20|287|284.6|286.72|284.32|287.09|284.69|286.72|284.32|0
1652181270000|2022-05-10 11:14:30|286.54|284.14|286.54|284.14|286.54|284.14|286.54|284.14|0
1652181290000|2022-05-10 11:14:50|287|284.6|287.46|285.06|287.65|285.25|286.82|284.42|0
1652181300000|2022-05-10 11:15:00|287.28|284.88|287.83|285.43|287.93|285.53|287.28|284.88|0
1652181310000|2022-05-10 11:15:10|287.65|285.25|287.74|285.34|287.83|285.43|287.65|285.25|0
1652181320000|2022-05-10 11:15:20|287.65|285.25|287.83|285.43|287.83|285.43|287.65|285.25|0
1652181330000|2022-05-10 11:15:30|288.02|285.62|288.2|285.8|288.2|285.8|288.02|285.62|0
1652181340000|2022-05-10 11:15:40|288.39|285.99|288.02|285.62|288.39|285.99|288.02|285.62|0
1652181350000|2022-05-10 11:15:50|288.11|285.71|288.2|285.8|288.2|285.8|288.11|285.71|0
1652181360000|2022-05-10 11:16:00|288.02|285.62|287.93|285.53|288.2|285.8|287.93|285.53|0
1652181370000|2022-05-10 11:16:10|288.02|285.62|288.3|285.9|288.39|285.99|288.02|285.62|0
1652181380000|2022-05-10 11:16:20|288.39|285.99|288.38|285.98|288.57|286.17|288.38|285.98|0
1652181390000|2022-05-10 11:16:30|288.57|286.17|288.94|286.54|288.94|286.54|288.57|286.17|0
1652181400000|2022-05-10 11:16:40|289.13|286.73|289.13|286.73|289.13|286.73|289.04|286.64|0
1652181410000|2022-05-10 11:16:50|289.04|286.64|288.94|286.54|289.13|286.73|288.94|286.54|0
1652181420000|2022-05-10 11:17:00|289.12|286.72|288.75|286.35|289.12|286.72|288.75|286.35|0
1652181430000|2022-05-10 11:17:10|288.94|286.54|288.85|286.45|288.94|286.54|288.75|286.35|0
1652181440000|2022-05-10 11:17:20|288.94|286.54|288.75|286.35|288.94|286.54|288.75|286.35|0
1652181460000|2022-05-10 11:17:40|288.94|286.54|289.12|286.72|289.12|286.72|288.94|286.54|0
1652181470000|2022-05-10 11:17:50|288.94|286.54|289.12|286.72|289.12|286.72|288.94|286.54|0
1652181480000|2022-05-10 11:18:00|289.31|286.91|289.49|287.09|289.49|287.09|289.31|286.91|0
1652181490000|2022-05-10 11:18:10|289.59|287.19|290.42|288.02|290.42|288.02|289.59|287.19|0
1652181500000|2022-05-10 11:18:20|290.05|287.65|290.05|287.65|290.24|287.84|289.86|287.46|0
1652181510000|2022-05-10 11:18:30|290.24|287.84|289.49|287.09|290.24|287.84|289.49|287.09|0
1652181520000|2022-05-10 11:18:40|289.31|286.91|288.94|286.54|289.31|286.91|288.94|286.54|0
1652181530000|2022-05-10 11:18:50|289.68|287.28|289.78|287.38|289.78|287.38|289.4|287|0
1652181540000|2022-05-10 11:19:00|289.68|287.28|289.31|286.91|289.68|287.28|289.31|286.91|0
1652181550000|2022-05-10 11:19:10|289.49|287.09|290.24|287.84|290.24|287.84|289.49|287.09|0
1652181560000|2022-05-10 11:19:20|290.42|288.02|290.42|288.02|290.42|288.02|290.42|288.02|0
1652181570000|2022-05-10 11:19:30|290.61|288.21|290.79|288.39|290.79|288.39|290.42|288.02|0
1652181580000|2022-05-10 11:19:40|290.98|288.58|290.98|288.58|291.16|288.76|290.98|288.58|0
1652181590000|2022-05-10 11:19:50|291.35|288.95|290.98|288.58|291.35|288.95|290.98|288.58|0
1652181600000|2022-05-10 11:20:00|291.35|288.95|291.54|289.14|291.72|289.32|291.35|288.95|0
1652181610000|2022-05-10 11:20:10|291.91|289.51|291.53|289.13|291.91|289.51|291.53|289.13|0
1652181620000|2022-05-10 11:20:20|291.72|289.32|291.91|289.51|292|289.6|291.72|289.32|0
1652181630000|2022-05-10 11:20:30|291.82|289.42|291.45|289.05|291.82|289.42|291.45|289.05|0
1652181640000|2022-05-10 11:20:40|291.63|289.23|291.53|289.13|291.63|289.23|291.35|288.95|0
1652181650000|2022-05-10 11:20:50|291.35|288.95|291.44|289.04|291.72|289.32|291.35|288.95|0
1652181660000|2022-05-10 11:21:00|291.72|289.32|291.91|289.51|291.91|289.51|291.72|289.32|0
1652181670000|2022-05-10 11:21:10|291.72|289.32|291.91|289.51|291.91|289.51|291.53|289.13|0
1652181680000|2022-05-10 11:21:20|292.09|289.69|291.91|289.51|292.09|289.69|291.91|289.51|0
1652181690000|2022-05-10 11:21:30|291.63|289.23|291.72|289.32|291.72|289.32|291.44|289.04|0
1652181700000|2022-05-10 11:21:40|292.28|289.88|292.28|289.88|292.46|290.06|292.28|289.88|0
1652181710000|2022-05-10 11:21:50|291.91|289.51|291.91|289.51|291.91|289.51|291.91|289.51|0
1652181720000|2022-05-10 11:22:00|292.09|289.69|292.56|290.16|292.56|290.16|292.09|289.69|0
1652181730000|2022-05-10 11:22:10|292.46|290.06|292.84|290.44|292.84|290.44|292.46|290.06|0
1652181740000|2022-05-10 11:22:20|293.21|290.81|293.02|290.62|293.21|290.81|293.02|290.62|0
1652181750000|2022-05-10 11:22:30|292.57|290.17|294.1|291.7|294.1|291.7|292.48|290.08|0
1652181760000|2022-05-10 11:22:40|294|291.6|293.44|291.04|294|291.6|293.26|290.86|0
1652181770000|2022-05-10 11:22:50|293.26|290.86|292.65|290.25|293.35|290.95|292.65|290.25|0
1652181780000|2022-05-10 11:23:00|292.34|289.94|292.05|289.65|292.34|289.94|291.87|289.47|0
1652181790000|2022-05-10 11:23:10|292.15|289.75|292.05|289.65|292.15|289.75|292.05|289.65|0
1652181800000|2022-05-10 11:23:20|291.68|289.28|291.68|289.28|292.05|289.65|291.68|289.28|0
1652181810000|2022-05-10 11:23:30|291.49|289.09|290.93|288.53|291.49|289.09|290.93|288.53|0
1652181820000|2022-05-10 11:23:40|291.12|288.72|290.56|288.16|291.12|288.72|290.56|288.16|0
1652181830000|2022-05-10 11:23:50|290.85|288.45|290.19|287.79|290.85|288.45|290.19|287.79|0
1652181840000|2022-05-10 11:24:00|290.1|287.7|290.29|287.89|290.38|287.98|290.1|287.7|0
1652181850000|2022-05-10 11:24:10|290.19|287.79|290.38|287.98|290.38|287.98|290|287.6|0
1652181860000|2022-05-10 11:24:20|290.56|288.16|290.56|288.16|290.56|288.16|290.47|288.07|0
1652181870000|2022-05-10 11:24:30|290.66|288.26|290.93|288.53|290.93|288.53|290.66|288.26|0
1652181880000|2022-05-10 11:24:40|291.07|288.67|290.75|288.35|291.07|288.67|290.75|288.35|0
1652181890000|2022-05-10 11:24:50|290.93|288.53|290.84|288.44|290.93|288.53|290.84|288.44|0
1652181900000|2022-05-10 11:25:00|290.75|288.35|291.77|289.37|291.77|289.37|290.75|288.35|0
1652181910000|2022-05-10 11:25:10|291.58|289.18|292.24|289.84|292.24|289.84|291.58|289.18|0
1652181920000|2022-05-10 11:25:20|292.51|290.11|291.77|289.37|292.61|290.21|291.77|289.37|0
1652181930000|2022-05-10 11:25:30|291.68|289.28|291.77|289.37|291.77|289.37|291.49|289.09|0
1652181940000|2022-05-10 11:25:40|291.86|289.46|291.77|289.37|291.95|289.55|291.77|289.37|0
1652181950000|2022-05-10 11:25:50|291.86|289.46|291.77|289.37|291.86|289.46|291.77|289.37|0
1652181970000|2022-05-10 11:26:10|292.33|289.93|292.14|289.74|292.33|289.93|292.14|289.74|0
1652181980000|2022-05-10 11:26:20|292.24|289.84|291.77|289.37|292.24|289.84|291.77|289.37|0
1652181990000|2022-05-10 11:26:30|291.58|289.18|291.77|289.37|291.77|289.37|291.39|288.99|0
1652182000000|2022-05-10 11:26:40|291.95|289.55|292.14|289.74|292.24|289.84|291.95|289.55|0
1652182010000|2022-05-10 11:26:50|292.33|289.93|292.51|290.11|292.51|290.11|292.24|289.84|0
1652182020000|2022-05-10 11:27:00|292.61|290.21|292.51|290.11|292.61|290.21|292.33|289.93|0
1652182030000|2022-05-10 11:27:10|292.33|289.93|292.51|290.11|292.51|290.11|291.95|289.55|0
1652182040000|2022-05-10 11:27:20|292.42|290.02|292.42|290.02|292.42|290.02|292.42|290.02|0
1652182050000|2022-05-10 11:27:30|292.33|289.93|292.51|290.11|292.51|290.11|292.33|289.93|0
1652182060000|2022-05-10 11:27:40|292.42|290.02|292.51|290.11|292.7|290.3|292.42|290.02|0
1652182070000|2022-05-10 11:27:50|292.24|289.84|292.14|289.74|292.24|289.84|292.14|289.74|0
1652182080000|2022-05-10 11:28:00|291.77|289.37|290.93|288.53|291.77|289.37|290.83|288.43|0
1652182090000|2022-05-10 11:28:10|291.02|288.62|290.83|288.43|291.02|288.62|290.83|288.43|0
1652182100000|2022-05-10 11:28:20|290.74|288.34|289.9|287.5|290.74|288.34|289.9|287.5|0
1652182110000|2022-05-10 11:28:30|290|287.6|290.37|287.97|290.37|287.97|290|287.6|0
1652182120000|2022-05-10 11:28:40|290.28|287.88|290.09|287.69|290.28|287.88|290.09|287.69|0
1652182130000|2022-05-10 11:28:50|289.81|287.41|289.9|287.5|289.9|287.5|289.72|287.32|0
1652182140000|2022-05-10 11:29:00|289.72|287.32|289.35|286.95|289.72|287.32|289.35|286.95|0
1652182150000|2022-05-10 11:29:10|289.63|287.23|289.53|287.13|289.72|287.32|289.53|287.13|0
1652182160000|2022-05-10 11:29:20|289.63|287.23|289.35|286.95|289.63|287.23|289.35|286.95|0
1652182170000|2022-05-10 11:29:30|289.16|286.76|288.6|286.2|289.16|286.76|288.6|286.2|0
1652182180000|2022-05-10 11:29:40|288.89|286.49|288.79|286.39|288.89|286.49|288.6|286.2|0
1652182190000|2022-05-10 11:29:50|288.89|286.49|288.97|286.57|288.97|286.57|288.79|286.39|0
1652182200000|2022-05-10 11:30:00|289.35|286.95|289.35|286.95|289.53|287.13|289.35|286.95|0
1652182210000|2022-05-10 11:30:10|289.9|287.5|290.09|287.69|290.46|288.06|289.9|287.5|0
1652182220000|2022-05-10 11:30:20|290|287.6|290|287.6|290|287.6|290|287.6|0
1652182230000|2022-05-10 11:30:30|289.9|287.5|290.09|287.69|290.09|287.69|289.9|287.5|0
1652182240000|2022-05-10 11:30:40|290.46|288.06|290.65|288.25|290.83|288.43|290.46|288.06|0
1652182250000|2022-05-10 11:30:50|290.46|288.06|290.65|288.25|290.83|288.43|290.46|288.06|0
1652182260000|2022-05-10 11:31:00|291.02|288.62|290.65|288.25|291.02|288.62|290.65|288.25|0
1652182270000|2022-05-10 11:31:10|290.27|287.87|290.37|287.97|290.46|288.06|290.27|287.87|0
1652182280000|2022-05-10 11:31:20|290.27|287.87|290.37|287.97|290.46|288.06|290.27|287.87|0
1652182290000|2022-05-10 11:31:30|290.09|287.69|289.9|287.5|290.09|287.69|289.9|287.5|0
1652182300000|2022-05-10 11:31:40|289.53|287.13|289.53|287.13|289.53|287.13|289.53|287.13|0
1652182310000|2022-05-10 11:31:50|289.63|287.23|289.63|287.23|289.63|287.23|289.53|287.13|0
1652182320000|2022-05-10 11:32:00|289.34|286.94|289.9|287.5|290|287.6|289.34|286.94|0
1652182330000|2022-05-10 11:32:10|289.71|287.31|289.34|286.94|289.71|287.31|289.34|286.94|0
1652182340000|2022-05-10 11:32:20|289.63|287.23|289.25|286.85|289.63|287.23|289.16|286.76|0
1652182350000|2022-05-10 11:32:30|289.16|286.76|288.88|286.48|289.16|286.76|288.88|286.48|0
1652182360000|2022-05-10 11:32:40|288.97|286.57|288.79|286.39|288.97|286.57|288.79|286.39|0
1652182370000|2022-05-10 11:32:50|288.6|286.2|288.79|286.39|288.88|286.48|288.42|286.02|0
1652182380000|2022-05-10 11:33:00|288.7|286.3|287.86|285.46|288.7|286.3|287.86|285.46|0
1652182390000|2022-05-10 11:33:10|287.77|285.37|288.04|285.64|288.04|285.64|287.77|285.37|0
1652182400000|2022-05-10 11:33:20|287.77|285.37|286.93|284.53|287.77|285.37|286.93|284.53|0
1652182410000|2022-05-10 11:33:30|287.12|284.72|287.12|284.72|287.3|284.9|287.12|284.72|0
1652182420000|2022-05-10 11:33:40|288.04|285.64|287.49|285.09|288.04|285.64|287.3|284.9|0
1652182430000|2022-05-10 11:33:50|287.3|284.9|287.67|285.27|287.67|285.27|287.3|284.9|0
1652182440000|2022-05-10 11:34:00|287.3|284.9|286.7|284.3|287.3|284.9|286.38|283.98|0
1652182450000|2022-05-10 11:34:10|286.52|284.12|286.7|284.3|286.89|284.49|286.52|284.12|0
1652182460000|2022-05-10 11:34:20|286.22|283.82|286.4|284|286.4|284|286.22|283.82|0
1652182470000|2022-05-10 11:34:30|285.94|283.54|285.85|283.45|285.94|283.54|285.85|283.45|0
1652182480000|2022-05-10 11:34:40|285.94|283.54|286.22|283.82|286.22|283.82|285.94|283.54|0
1652182490000|2022-05-10 11:34:50|286.12|283.72|285.94|283.54|286.12|283.72|285.94|283.54|0
1652182500000|2022-05-10 11:35:00|286.12|283.72|286.31|283.91|286.4|284|286.12|283.72|0
1652182510000|2022-05-10 11:35:10|286.49|284.09|286.31|283.91|286.49|284.09|286.31|283.91|0
1652182520000|2022-05-10 11:35:20|286.49|284.09|286.31|283.91|286.49|284.09|286.31|283.91|0
1652182530000|2022-05-10 11:35:30|286.12|283.72|286.12|283.72|286.12|283.72|285.94|283.54|0
1652182540000|2022-05-10 11:35:40|286.03|283.63|285.94|283.54|286.03|283.63|285.94|283.54|0
1652182550000|2022-05-10 11:35:50|286.12|283.72|285.75|283.35|286.12|283.72|285.75|283.35|0
1652182560000|2022-05-10 11:36:00|285.66|283.26|285.57|283.17|285.66|283.26|285.57|283.17|0
1652182570000|2022-05-10 11:36:10|285.75|283.35|285.85|283.45|286.03|283.63|285.75|283.35|0
1652182580000|2022-05-10 11:36:20|286.31|283.91|285.94|283.54|286.31|283.91|285.94|283.54|0
1652182590000|2022-05-10 11:36:30|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1652182600000|2022-05-10 11:36:40|286.31|283.91|286.49|284.09|286.49|284.09|286.31|283.91|0
1652182610000|2022-05-10 11:36:50|286.67|284.27|286.67|284.27|286.67|284.27|286.59|284.19|0
1652182620000|2022-05-10 11:37:00|286.86|284.46|286.67|284.27|287.04|284.64|286.67|284.27|0
1652182630000|2022-05-10 11:37:10|286.49|284.09|286.3|283.9|286.49|284.09|286.3|283.9|0
1652182640000|2022-05-10 11:37:20|286.12|283.72|286.22|283.82|286.22|283.82|286.12|283.72|0
1652182650000|2022-05-10 11:37:30|286.4|284|286.59|284.19|286.59|284.19|286.4|284|0
1652182660000|2022-05-10 11:37:40|286.67|284.27|286.4|284|286.67|284.27|286.4|284|0
1652182670000|2022-05-10 11:37:50|286.3|283.9|286.12|283.72|286.3|283.9|286.12|283.72|0
1652182680000|2022-05-10 11:38:00|286.22|283.82|286.12|283.72|286.22|283.82|286.12|283.72|0
1652182690000|2022-05-10 11:38:10|286.22|283.82|286.12|283.72|286.22|283.82|286.12|283.72|0
1652182700000|2022-05-10 11:38:20|285.93|283.53|286.49|284.09|286.49|284.09|285.93|283.53|0
1652182710000|2022-05-10 11:38:30|286.3|283.9|286.67|284.27|286.67|284.27|286.3|283.9|0
1652182720000|2022-05-10 11:38:40|286.49|284.09|286.4|284|286.49|284.09|286.3|283.9|0
1652182730000|2022-05-10 11:38:50|286.3|283.9|286.49|284.09|286.49|284.09|286.3|283.9|0
1652182740000|2022-05-10 11:39:00|286.4|284|286.3|283.9|286.4|284|286.3|283.9|0
1652182750000|2022-05-10 11:39:10|286.49|284.09|286.3|283.9|286.49|284.09|286.3|283.9|0
1652182760000|2022-05-10 11:39:20|286.12|283.72|285.93|283.53|286.12|283.72|285.93|283.53|0
1652182770000|2022-05-10 11:39:30|286.3|283.9|286.12|283.72|286.3|283.9|286.12|283.72|0
1652182780000|2022-05-10 11:39:40|286.3|283.9|286.03|283.63|286.3|283.9|286.03|283.63|0
1652182790000|2022-05-10 11:39:50|285.75|283.35|285.93|283.53|285.93|283.53|285.75|283.35|0
1652182800000|2022-05-10 11:40:00|285.84|283.44|286.86|284.46|286.86|284.46|285.84|283.44|0
1652182810000|2022-05-10 11:40:10|286.12|283.72|286.21|283.81|286.3|283.9|286.12|283.72|0
1652182820000|2022-05-10 11:40:20|286.12|283.72|286.58|284.18|286.67|284.27|285.93|283.53|0
1652182830000|2022-05-10 11:40:30|286.49|284.09|287.32|284.92|287.32|284.92|286.49|284.09|0
1652182840000|2022-05-10 11:40:40|287.23|284.83|287.41|285.01|287.41|285.01|286.95|284.55|0
1652182850000|2022-05-10 11:40:50|287.32|284.92|287.51|285.11|287.51|285.11|287.32|284.92|0
1652182860000|2022-05-10 11:41:00|287.41|285.01|287.23|284.83|287.41|285.01|287.23|284.83|0
1652182870000|2022-05-10 11:41:10|287.32|284.92|287.23|284.83|287.41|285.01|287.23|284.83|0
1652182880000|2022-05-10 11:41:20|287.41|285.01|287.51|285.11|287.51|285.11|287.32|284.92|0
1652182890000|2022-05-10 11:41:30|287.41|285.01|287.41|285.01|287.41|285.01|287.32|284.92|0
1652182900000|2022-05-10 11:41:40|287.22|284.82|287.14|284.74|287.22|284.82|287.14|284.74|0
1652182910000|2022-05-10 11:41:50|286.49|284.09|286.58|284.18|286.58|284.18|286.4|284|0
1652182920000|2022-05-10 11:42:00|286.67|284.27|287.04|284.64|287.04|284.64|286.67|284.27|0
1652182930000|2022-05-10 11:42:10|286.95|284.55|286.12|283.72|286.95|284.55|286.12|283.72|0
1652182940000|2022-05-10 11:42:20|286.4|284|286.21|283.81|286.4|284|286.21|283.81|0
1652182950000|2022-05-10 11:42:30|286.12|283.72|285.84|283.44|286.12|283.72|285.75|283.35|0
1652182960000|2022-05-10 11:42:40|285.93|283.53|286.21|283.81|286.3|283.9|285.93|283.53|0
1652182970000|2022-05-10 11:42:50|286.3|283.9|286.3|283.9|286.3|283.9|286.3|283.9|0
1652182980000|2022-05-10 11:43:00|286.4|284|286.4|284|286.4|284|286.3|283.9|0
1652182990000|2022-05-10 11:43:10|286.76|284.36|288.33|285.93|288.33|285.93|286.76|284.36|0
1652183000000|2022-05-10 11:43:20|287.78|285.38|287.96|285.56|287.96|285.56|287.78|285.38|0
1652183010000|2022-05-10 11:43:30|288.15|285.75|288.43|286.03|288.43|286.03|287.96|285.56|0
1652183020000|2022-05-10 11:43:40|288.06|285.66|287.96|285.56|288.15|285.75|287.96|285.56|0
1652183030000|2022-05-10 11:43:50|288.7|286.3|288.52|286.12|288.89|286.49|288.52|286.12|0
1652183040000|2022-05-10 11:44:00|288.7|286.3|289.08|286.68|289.08|286.68|288.7|286.3|0
1652183050000|2022-05-10 11:44:10|288.7|286.3|288.15|285.75|288.7|286.3|288.15|285.75|0
1652183060000|2022-05-10 11:44:20|288.33|285.93|288.43|286.03|288.52|286.12|288.33|285.93|0
1652183070000|2022-05-10 11:44:30|288.52|286.12|288.61|286.21|288.8|286.4|288.52|286.12|0
1652183080000|2022-05-10 11:44:40|288.33|285.93|289.07|286.67|289.07|286.67|288.33|285.93|0
1652183090000|2022-05-10 11:44:50|289.26|286.86|289.82|287.42|289.82|287.42|289.26|286.86|0
1652183100000|2022-05-10 11:45:00|290|287.6|289.82|287.42|290|287.6|289.82|287.42|0
1652183110000|2022-05-10 11:45:10|289.91|287.51|289.82|287.42|289.91|287.51|289.82|287.42|0
1652183120000|2022-05-10 11:45:20|289.73|287.33|289.82|287.42|289.82|287.42|289.63|287.23|0
1652183130000|2022-05-10 11:45:30|289.91|287.51|290.19|287.79|290.19|287.79|289.91|287.51|0
1652183140000|2022-05-10 11:45:40|290|287.6|289.91|287.51|290|287.6|289.91|287.51|0
1652183150000|2022-05-10 11:45:50|289.54|287.14|289.07|286.67|289.54|287.14|289.07|286.67|0
1652183160000|2022-05-10 11:46:00|288.98|286.58|288.89|286.49|288.98|286.58|288.89|286.49|0
1652183170000|2022-05-10 11:46:10|288.7|286.3|288.52|286.12|288.7|286.3|288.52|286.12|0
1652183180000|2022-05-10 11:46:20|288.33|285.93|288.24|285.84|288.33|285.93|288.24|285.84|0
1652183190000|2022-05-10 11:46:30|288.15|285.75|288.33|285.93|288.52|286.12|288.15|285.75|0
1652183200000|2022-05-10 11:46:40|288.15|285.75|288.24|285.84|288.24|285.84|288.15|285.75|0
1652183210000|2022-05-10 11:46:50|288.15|285.75|288.33|285.93|288.33|285.93|287.96|285.56|0
1652183220000|2022-05-10 11:47:00|288.15|285.75|288.33|285.93|288.52|286.12|288.15|285.75|0
1652183230000|2022-05-10 11:47:10|288.24|285.84|288.24|285.84|288.52|286.12|288.24|285.84|0
1652183240000|2022-05-10 11:47:20|288.33|285.93|288.52|286.12|288.52|286.12|288.33|285.93|0
1652183250000|2022-05-10 11:47:30|288.24|285.84|288.33|285.93|288.33|285.93|288.24|285.84|0
1652183260000|2022-05-10 11:47:40|288.24|285.84|287.96|285.56|288.24|285.84|287.96|285.56|0
1652183270000|2022-05-10 11:47:50|287.77|285.37|287.03|284.63|287.77|285.37|287.03|284.63|0
1652183280000|2022-05-10 11:48:00|286.85|284.45|285.74|283.34|286.85|284.45|285.74|283.34|0
1652183290000|2022-05-10 11:48:10|285.56|283.16|286.66|284.26|286.66|284.26|285.56|283.16|0
1652183300000|2022-05-10 11:48:20|286.57|284.17|285.74|283.34|286.57|284.17|285.74|283.34|0
1652183310000|2022-05-10 11:48:30|285.56|283.16|285.56|283.16|285.56|283.16|285.37|282.97|0
1652183320000|2022-05-10 11:48:40|285.37|282.97|285.37|282.97|285.56|283.16|285.37|282.97|0
1652183330000|2022-05-10 11:48:50|285.47|283.07|285.56|283.16|285.56|283.16|285.37|282.97|0
1652183340000|2022-05-10 11:49:00|285.84|283.44|285.37|282.97|285.84|283.44|285.37|282.97|0
1652183350000|2022-05-10 11:49:10|285.19|282.79|285.84|283.44|285.84|283.44|285.19|282.79|0
1652183360000|2022-05-10 11:49:20|285.55|283.15|285.55|283.15|285.55|283.15|285.28|282.88|0
1652183370000|2022-05-10 11:49:30|285.19|282.79|285.83|283.43|285.83|283.43|285.19|282.79|0
1652183380000|2022-05-10 11:49:40|285.55|283.15|285.74|283.34|285.74|283.34|285.55|283.15|0
1652183390000|2022-05-10 11:49:50|285.37|282.97|285.74|283.34|285.74|283.34|285.37|282.97|0
1652183400000|2022-05-10 11:50:00|285.37|282.97|285.37|282.97|285.37|282.97|285.37|282.97|0
1652183420000|2022-05-10 11:50:20|285.47|283.07|285.47|283.07|285.47|283.07|285.37|282.97|0
1652183430000|2022-05-10 11:50:30|285.55|283.15|285.74|283.34|285.92|283.52|285.55|283.15|0
1652183440000|2022-05-10 11:50:40|286.29|283.89|286.11|283.71|286.29|283.89|286.11|283.71|0
1652183450000|2022-05-10 11:50:50|286.29|283.89|286.29|283.89|286.29|283.89|286.29|283.89|0
1652183460000|2022-05-10 11:51:00|286.2|283.8|286.29|283.89|286.29|283.89|286.02|283.62|0
1652183470000|2022-05-10 11:51:10|286.2|283.8|286.2|283.8|286.2|283.8|286.2|283.8|0
1652183480000|2022-05-10 11:51:20|286.29|283.89|286.29|283.89|286.29|283.89|286.29|283.89|0
1652183490000|2022-05-10 11:51:30|286.66|284.26|286.84|284.44|286.84|284.44|286.66|284.26|0
1652183500000|2022-05-10 11:51:40|286.66|284.26|287.03|284.63|287.03|284.63|286.66|284.26|0
1652183510000|2022-05-10 11:51:50|287.21|284.81|287.21|284.81|287.4|285|287.21|284.81|0
1652183520000|2022-05-10 11:52:00|287.4|285|287.68|285.28|287.68|285.28|287.4|285|0
1652183530000|2022-05-10 11:52:10|287.77|285.37|287.58|285.18|287.95|285.55|287.58|285.18|0
1652183540000|2022-05-10 11:52:20|287.31|284.91|286.94|284.54|287.4|285|286.94|284.54|0
1652183550000|2022-05-10 11:52:30|287.03|284.63|287.21|284.81|287.21|284.81|287.03|284.63|0
1652183560000|2022-05-10 11:52:40|287.03|284.63|286.94|284.54|287.03|284.63|286.94|284.54|0
1652183570000|2022-05-10 11:52:50|286.84|284.44|287.4|285|287.4|285|286.84|284.44|0
1652183580000|2022-05-10 11:53:00|287.58|285.18|287.77|285.37|287.77|285.37|287.58|285.18|0
1652183590000|2022-05-10 11:53:10|287.86|285.46|287.95|285.55|287.95|285.55|287.86|285.46|0
1652183600000|2022-05-10 11:53:20|287.86|285.46|287.77|285.37|287.95|285.55|287.77|285.37|0
1652183610000|2022-05-10 11:53:30|287.86|285.46|287.95|285.55|287.95|285.55|287.86|285.46|0
1652183620000|2022-05-10 11:53:40|288.14|285.74|288.32|285.92|288.32|285.92|288.14|285.74|0
1652183630000|2022-05-10 11:53:50|288.51|286.11|288.51|286.11|288.51|286.11|288.32|285.92|0
1652183640000|2022-05-10 11:54:00|288.32|285.92|288.61|286.21|288.61|286.21|288.32|285.92|0
1652183650000|2022-05-10 11:54:10|288.69|286.29|288.61|286.21|288.69|286.29|288.61|286.21|0
1652183660000|2022-05-10 11:54:20|288.69|286.29|288.69|286.29|288.69|286.29|288.51|286.11|0
1652183670000|2022-05-10 11:54:30|288.79|286.39|288.98|286.58|288.98|286.58|288.79|286.39|0
1652183680000|2022-05-10 11:54:40|288.88|286.48|289.62|287.22|289.62|287.22|288.88|286.48|0
1652183690000|2022-05-10 11:54:50|289.99|287.59|290.18|287.78|290.18|287.78|289.99|287.59|0
1652183700000|2022-05-10 11:55:00|290.37|287.97|289.81|287.41|290.37|287.97|289.81|287.41|0
1652183710000|2022-05-10 11:55:10|289.62|287.22|289.53|287.13|289.81|287.41|289.53|287.13|0
1652183720000|2022-05-10 11:55:20|289.44|287.04|289.81|287.41|289.81|287.41|289.44|287.04|0
1652183730000|2022-05-10 11:55:30|289.62|287.22|289.25|286.85|289.62|287.22|289.25|286.85|0
1652183740000|2022-05-10 11:55:40|289.06|286.66|288.42|286.02|289.16|286.76|288.42|286.02|0
1652183750000|2022-05-10 11:55:50|288.88|286.48|288.32|285.92|288.88|286.48|288.32|285.92|0
1652183760000|2022-05-10 11:56:00|288.14|285.74|288.32|285.92|288.32|285.92|288.14|285.74|0
1652183770000|2022-05-10 11:56:10|287.95|285.55|287.49|285.09|287.95|285.55|287.4|285|0
1652183780000|2022-05-10 11:56:20|287.4|285|287.68|285.28|287.68|285.28|287.4|285|0
1652183790000|2022-05-10 11:56:30|287.77|285.37|287.21|284.81|287.77|285.37|287.21|284.81|0
1652183800000|2022-05-10 11:56:40|287.49|285.09|287.39|284.99|287.49|285.09|287.39|284.99|0
1652183810000|2022-05-10 11:56:50|287.76|285.36|287.76|285.36|287.76|285.36|287.76|285.36|0
1652183820000|2022-05-10 11:57:00|287.58|285.18|286.94|284.54|287.58|285.18|286.94|284.54|0
1652183830000|2022-05-10 11:57:10|287.02|284.62|287.21|284.81|287.21|284.81|286.84|284.44|0
1652183840000|2022-05-10 11:57:20|286.94|284.54|286.65|284.25|286.94|284.54|286.65|284.25|0
1652183850000|2022-05-10 11:57:30|286.84|284.44|287.02|284.62|287.02|284.62|286.84|284.44|0
1652183860000|2022-05-10 11:57:40|287.39|284.99|287.76|285.36|287.76|285.36|287.39|284.99|0
1652183870000|2022-05-10 11:57:50|287.68|285.28|287.39|284.99|287.68|285.28|287.39|284.99|0
1652183880000|2022-05-10 11:58:00|287.3|284.9|287.39|284.99|287.39|284.99|287.3|284.9|0
1652183890000|2022-05-10 11:58:10|286.93|284.53|287.02|284.62|287.02|284.62|286.93|284.53|0
1652183900000|2022-05-10 11:58:20|286.84|284.44|286.65|284.25|287.02|284.62|286.65|284.25|0
1652183910000|2022-05-10 11:58:30|285.73|283.33|285.73|283.33|285.91|283.51|285.73|283.33|0
1652183920000|2022-05-10 11:58:40|285.91|283.51|285.91|283.51|285.91|283.51|285.73|283.33|0
1652183930000|2022-05-10 11:58:50|285.73|283.33|286.01|283.61|286.01|283.61|285.73|283.33|0
1652183940000|2022-05-10 11:59:00|286.19|283.79|285.73|283.33|286.47|284.07|285.73|283.33|0
1652183950000|2022-05-10 11:59:10|285.36|282.96|285.36|282.96|285.36|282.96|285.36|282.96|0
1652183960000|2022-05-10 11:59:20|285.73|283.33|285.91|283.51|285.91|283.51|285.73|283.33|0
1652183970000|2022-05-10 11:59:30|285.73|283.33|285.36|282.96|285.73|283.33|285.36|282.96|0
1652183980000|2022-05-10 11:59:40|285.46|283.06|285.36|282.96|285.46|283.06|285.36|282.96|0
1652183990000|2022-05-10 11:59:50|285.54|283.14|285.73|283.33|285.73|283.33|285.54|283.14|0
1652184000000|2022-05-10 12:00:00|285.91|283.51|284.81|282.41|286.1|283.7|284.81|282.41|0
1652184010000|2022-05-10 12:00:10|285.09|282.69|284.99|282.59|285.09|282.69|284.81|282.41|0
1652184020000|2022-05-10 12:00:20|284.81|282.41|285.54|283.14|285.54|283.14|284.81|282.41|0
1652184030000|2022-05-10 12:00:30|285.36|282.96|284.72|282.32|285.36|282.96|284.72|282.32|0
1652184040000|2022-05-10 12:00:40|284.81|282.41|285.45|283.05|285.45|283.05|284.81|282.41|0
1652184050000|2022-05-10 12:00:50|285.36|282.96|284.99|282.59|285.36|282.96|284.99|282.59|0
1652184060000|2022-05-10 12:01:00|284.44|282.04|283.89|281.49|284.44|282.04|283.89|281.49|0
1652184070000|2022-05-10 12:01:10|284.25|281.85|284.25|281.85|284.25|281.85|284.07|281.67|0
1652184080000|2022-05-10 12:01:20|284.07|281.67|283.88|281.48|284.07|281.67|283.88|281.48|0
1652184090000|2022-05-10 12:01:30|284.07|281.67|283.88|281.48|284.07|281.67|283.88|281.48|0
1652184100000|2022-05-10 12:01:40|284.25|281.85|284.07|281.67|284.44|282.04|284.07|281.67|0
1652184110000|2022-05-10 12:01:50|284.25|281.85|284.44|282.04|284.44|282.04|284.25|281.85|0
1652184120000|2022-05-10 12:02:00|284.62|282.22|283.88|281.48|284.62|282.22|283.88|281.48|0
1652184130000|2022-05-10 12:02:10|283.7|281.3|283.8|281.4|283.8|281.4|283.52|281.12|0
1652184140000|2022-05-10 12:02:20|283.7|281.3|284.04|281.64|284.04|281.64|283.61|281.21|0
1652184150000|2022-05-10 12:02:30|283.85|281.45|283.85|281.45|284.13|281.73|283.85|281.45|0
1652184160000|2022-05-10 12:02:40|282.58|280.18|282.58|280.18|282.67|280.27|282.58|280.18|0
1652184170000|2022-05-10 12:02:50|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184180000|2022-05-10 12:03:00|282.21|279.81|282.39|279.99|282.39|279.99|282.21|279.81|0
1652184190000|2022-05-10 12:03:10|282.21|279.81|282.58|280.18|282.58|280.18|282.21|279.81|0
1652184200000|2022-05-10 12:03:20|282.39|279.99|282.21|279.81|282.39|279.99|282.21|279.81|0
1652184210000|2022-05-10 12:03:30|282.39|279.99|282.39|279.99|282.39|279.99|282.21|279.81|0
1652184220000|2022-05-10 12:03:40|282.58|280.18|282.58|280.18|282.58|280.18|282.39|279.99|0
1652184230000|2022-05-10 12:03:50|282.3|279.9|282.21|279.81|282.3|279.9|282.21|279.81|0
1652184240000|2022-05-10 12:04:00|282.39|279.99|282.58|280.18|282.58|280.18|282.21|279.81|0
1652184250000|2022-05-10 12:04:10|282.76|280.36|282.58|280.18|282.76|280.36|282.58|280.18|0
1652184260000|2022-05-10 12:04:20|282.76|280.36|282.21|279.81|282.76|280.36|282.21|279.81|0
1652184290000|2022-05-10 12:04:50|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184300000|2022-05-10 12:05:00|282.21|279.81|282.39|279.99|282.39|279.99|282.21|279.81|0
1652184310000|2022-05-10 12:05:10|282.58|280.18|282.39|279.99|282.58|280.18|282.39|279.99|0
1652184320000|2022-05-10 12:05:20|282.21|279.81|282.21|279.81|282.3|279.9|282.21|279.81|0
1652184330000|2022-05-10 12:05:30|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184340000|2022-05-10 12:05:40|282.76|280.36|282.76|280.36|282.76|280.36|282.58|280.18|0
1652184350000|2022-05-10 12:05:50|282.67|280.27|282.58|280.18|282.76|280.36|282.58|280.18|0
1652184360000|2022-05-10 12:06:00|282.76|280.36|282.58|280.18|282.76|280.36|282.58|280.18|0
1652184370000|2022-05-10 12:06:10|282.39|279.99|282.39|279.99|282.58|280.18|282.39|279.99|0
1652184380000|2022-05-10 12:06:20|282.3|279.9|282.3|279.9|282.3|279.9|282.3|279.9|0
1652184390000|2022-05-10 12:06:30|282.39|279.99|282.39|279.99|282.39|279.99|282.39|279.99|0
1652184400000|2022-05-10 12:06:40|282.21|279.81|282.21|279.81|282.21|279.81|282.21|279.81|0
1652184470000|2022-05-10 12:07:50|282.2|279.8|282.39|279.99|282.39|279.99|282.2|279.8|0
1652184480000|2022-05-10 12:08:00|282.2|279.8|282.2|279.8|282.2|279.8|282.2|279.8|0
1652184490000|2022-05-10 12:08:10|280.92|278.52|281.47|279.07|281.47|279.07|280.92|278.52|0
1652184500000|2022-05-10 12:08:20|281.1|278.7|280|277.6|281.1|278.7|280|277.6|0
1652184510000|2022-05-10 12:08:30|279.82|277.42|279.63|277.23|279.82|277.42|279.63|277.23|0
1652184520000|2022-05-10 12:08:40|279.27|276.87|279.27|276.87|279.27|276.87|279.27|276.87|0
1652184530000|2022-05-10 12:08:50|279.18|276.78|278.9|276.5|279.27|276.87|278.9|276.5|0
1652184540000|2022-05-10 12:09:00|279.08|276.68|279.45|277.05|279.63|277.23|279.08|276.68|0
1652184550000|2022-05-10 12:09:10|279.63|277.23|279.81|277.41|279.81|277.41|279.63|277.23|0
1652184560000|2022-05-10 12:09:20|280|277.6|280.36|277.96|280.36|277.96|280|277.6|0
1652184570000|2022-05-10 12:09:30|280.18|277.78|280.18|277.78|280.36|277.96|280.18|277.78|0
1652184580000|2022-05-10 12:09:40|280.36|277.96|280.55|278.15|280.55|278.15|280.36|277.96|0
1652184590000|2022-05-10 12:09:50|280.46|278.06|280.73|278.33|280.73|278.33|280.36|277.96|0
1652184600000|2022-05-10 12:10:00|280.55|278.15|280.18|277.78|280.55|278.15|280.18|277.78|0
1652184610000|2022-05-10 12:10:10|280.28|277.88|280.28|277.88|280.28|277.88|280.28|277.88|0
1652184620000|2022-05-10 12:10:20|280.18|277.78|280.36|277.96|280.36|277.96|280.18|277.78|0
1652184630000|2022-05-10 12:10:30|280|277.6|279.81|277.41|280|277.6|279.63|277.23|0
1652184640000|2022-05-10 12:10:40|279.73|277.33|280|277.6|280|277.6|279.73|277.33|0
1652184650000|2022-05-10 12:10:50|279.91|277.51|279.26|276.86|279.91|277.51|279.26|276.86|0
1652184660000|2022-05-10 12:11:00|278.9|276.5|279.63|277.23|279.63|277.23|278.9|276.5|0
1652184670000|2022-05-10 12:11:10|279.81|277.41|279.63|277.23|279.81|277.41|279.63|277.23|0
1652184680000|2022-05-10 12:11:20|279.45|277.05|279.26|276.86|279.45|277.05|279.26|276.86|0
1652184690000|2022-05-10 12:11:30|279.36|276.96|279.54|277.14|279.54|277.14|279.36|276.96|0
1652184700000|2022-05-10 12:11:40|279.45|277.05|279.81|277.41|279.81|277.41|279.45|277.05|0
1652184710000|2022-05-10 12:11:50|280|277.6|279.63|277.23|280|277.6|279.63|277.23|0
1652184720000|2022-05-10 12:12:00|279.45|277.05|279.26|276.86|279.45|277.05|279.26|276.86|0
1652184730000|2022-05-10 12:12:10|279.45|277.05|279.08|276.68|279.45|277.05|279.08|276.68|0
1652184740000|2022-05-10 12:12:20|278.9|276.5|278.35|275.95|278.9|276.5|278.35|275.95|0
1652184750000|2022-05-10 12:12:30|278.16|275.76|278.71|276.31|278.71|276.31|278.16|275.76|0
1652184760000|2022-05-10 12:12:40|278.9|276.5|278.81|276.41|279.08|276.68|278.71|276.31|0
1652184770000|2022-05-10 12:12:50|278.53|276.13|278.35|275.95|278.53|276.13|278.16|275.76|0
1652184780000|2022-05-10 12:13:00|277.98|275.58|278.16|275.76|278.35|275.95|277.98|275.58|0
1652184790000|2022-05-10 12:13:10|278.53|276.13|278.53|276.13|278.71|276.31|278.53|276.13|0
1652184800000|2022-05-10 12:13:20|278.62|276.22|278.71|276.31|278.71|276.31|278.62|276.22|0
1652184810000|2022-05-10 12:13:30|278.53|276.13|278.71|276.31|278.71|276.31|278.53|276.13|0
1652184820000|2022-05-10 12:13:40|278.81|276.41|279.44|277.04|279.44|277.04|278.81|276.41|0
1652184830000|2022-05-10 12:13:50|279.36|276.96|279.26|276.86|279.44|277.04|279.08|276.68|0
1652184840000|2022-05-10 12:14:00|279.08|276.68|278.81|276.41|279.26|276.86|278.81|276.41|0
1652184850000|2022-05-10 12:14:10|279.08|276.68|278.71|276.31|279.08|276.68|278.71|276.31|0
1652184860000|2022-05-10 12:14:20|278.89|276.49|279.26|276.86|279.26|276.86|278.89|276.49|0
1652184870000|2022-05-10 12:14:30|279.08|276.68|278.71|276.31|279.08|276.68|278.71|276.31|0
1652184880000|2022-05-10 12:14:40|278.81|276.41|278.53|276.13|278.81|276.41|278.53|276.13|0
1652184890000|2022-05-10 12:14:50|278.62|276.22|278.53|276.13|278.62|276.22|278.53|276.13|0
1652184900000|2022-05-10 12:15:00|278.34|275.94|278.71|276.31|278.71|276.31|278.34|275.94|0
1652184910000|2022-05-10 12:15:10|278.8|276.4|279.08|276.68|279.08|276.68|278.71|276.31|0
1652184920000|2022-05-10 12:15:20|279.26|276.86|279.44|277.04|279.44|277.04|279.26|276.86|0
1652184930000|2022-05-10 12:15:30|279.26|276.86|279.26|276.86|279.44|277.04|279.08|276.68|0
1652184940000|2022-05-10 12:15:40|279.08|276.68|279.26|276.86|279.26|276.86|279.08|276.68|0
1652184950000|2022-05-10 12:15:50|279.17|276.77|279.44|277.04|279.44|277.04|279.17|276.77|0
1652184960000|2022-05-10 12:16:00|279.81|277.41|279.9|277.5|279.9|277.5|279.81|277.41|0
1652184970000|2022-05-10 12:16:10|279.99|277.59|279.99|277.59|280.17|277.77|279.99|277.59|0
1652184980000|2022-05-10 12:16:20|280.27|277.87|279.81|277.41|280.27|277.87|279.81|277.41|0
1652184990000|2022-05-10 12:16:30|279.62|277.22|279.44|277.04|279.72|277.32|279.44|277.04|0
1652185000000|2022-05-10 12:16:40|279.54|277.14|279.44|277.04|279.54|277.14|279.44|277.04|0
1652185010000|2022-05-10 12:16:50|279.07|276.67|278.71|276.31|279.07|276.67|278.62|276.22|0
1652185020000|2022-05-10 12:17:00|278.52|276.12|278.71|276.31|278.71|276.31|278.52|276.12|0
1652185030000|2022-05-10 12:17:10|278.89|276.49|279.07|276.67|279.07|276.67|278.89|276.49|0
1652185040000|2022-05-10 12:17:20|279.17|276.77|278.89|276.49|279.17|276.77|278.89|276.49|0
1652185050000|2022-05-10 12:17:30|278.8|276.4|278.8|276.4|278.8|276.4|278.71|276.31|0
1652185060000|2022-05-10 12:17:40|278.89|276.49|279.07|276.67|279.26|276.86|278.89|276.49|0
1652185070000|2022-05-10 12:17:50|278.71|276.31|278.89|276.49|278.89|276.49|278.52|276.12|0
1652185080000|2022-05-10 12:18:00|278.71|276.31|279.44|277.04|279.44|277.04|278.71|276.31|0
1652185090000|2022-05-10 12:18:10|279.07|276.67|279.07|276.67|279.26|276.86|279.07|276.67|0
1652185100000|2022-05-10 12:18:20|279.26|276.86|279.07|276.67|279.44|277.04|279.07|276.67|0
1652185110000|2022-05-10 12:18:30|279.26|276.86|279.44|277.04|279.44|277.04|279.26|276.86|0
1652185120000|2022-05-10 12:18:40|279.26|276.86|278.71|276.31|279.44|277.04|278.71|276.31|0
1652185140000|2022-05-10 12:19:00|278.52|276.12|277.97|275.57|278.52|276.12|277.97|275.57|0
1652185150000|2022-05-10 12:19:10|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1652185160000|2022-05-10 12:19:20|277.61|275.21|277.7|275.3|277.79|275.39|277.61|275.21|0
1652185170000|2022-05-10 12:19:30|277.06|274.66|277.43|275.03|277.43|275.03|276.88|274.48|0
1652185180000|2022-05-10 12:19:40|277.24|274.84|277.43|275.03|277.43|275.03|277.24|274.84|0
1652185190000|2022-05-10 12:19:50|277.34|274.94|277.24|274.84|277.34|274.94|277.06|274.66|0
1652185200000|2022-05-10 12:20:00|276.97|274.57|277.24|274.84|277.43|275.03|276.97|274.57|0
1652185210000|2022-05-10 12:20:10|277.43|275.03|277.06|274.66|277.43|275.03|277.06|274.66|0
1652185220000|2022-05-10 12:20:20|276.88|274.48|277.06|274.66|277.24|274.84|276.88|274.48|0
1652185230000|2022-05-10 12:20:30|277.15|274.75|277.06|274.66|277.42|275.02|277.06|274.66|0
1652185240000|2022-05-10 12:20:40|277.24|274.84|277.42|275.02|277.42|275.02|277.06|274.66|0
1652185250000|2022-05-10 12:20:50|277.61|275.21|277.52|275.12|277.61|275.21|277.52|275.12|0
1652185260000|2022-05-10 12:21:00|277.24|274.84|277.34|274.94|277.42|275.02|277.24|274.84|0
1652185270000|2022-05-10 12:21:10|277.61|275.21|277.34|274.94|277.61|275.21|277.34|274.94|0
1652185280000|2022-05-10 12:21:20|277.24|274.84|278.34|275.94|278.34|275.94|277.24|274.84|0
1652185290000|2022-05-10 12:21:30|278.15|275.75|278.34|275.94|278.34|275.94|278.15|275.75|0
1652185300000|2022-05-10 12:21:40|278.7|276.3|278.34|275.94|278.7|276.3|278.34|275.94|0
1652185310000|2022-05-10 12:21:50|278.52|276.12|278.43|276.03|278.52|276.12|278.34|275.94|0
1652185320000|2022-05-10 12:22:00|278.52|276.12|278.34|275.94|278.52|276.12|278.15|275.75|0
1652185340000|2022-05-10 12:22:20|278.15|275.75|278.52|276.12|278.52|276.12|278.15|275.75|0
1652185350000|2022-05-10 12:22:30|278.34|275.94|277.61|275.21|278.34|275.94|277.61|275.21|0
1652185360000|2022-05-10 12:22:40|277.79|275.39|277.97|275.57|277.97|275.57|277.61|275.21|0
1652185370000|2022-05-10 12:22:50|278.15|275.75|278.43|276.03|278.43|276.03|278.15|275.75|0
1652185380000|2022-05-10 12:23:00|278.34|275.94|278.34|275.94|278.34|275.94|278.15|275.75|0
1652185390000|2022-05-10 12:23:10|278.15|275.75|277.97|275.57|278.15|275.75|277.97|275.57|0
1652185400000|2022-05-10 12:23:20|278.07|275.67|278.67|276.27|278.67|276.27|278.07|275.67|0
1652185410000|2022-05-10 12:23:30|278|275.6|278|275.6|278|275.6|277.91|275.51|0
1652185420000|2022-05-10 12:23:40|278.18|275.78|278.18|275.78|278.37|275.97|278.1|275.7|0
1652185430000|2022-05-10 12:23:50|278.28|275.88|278.28|275.88|278.28|275.88|278.28|275.88|0
1652185440000|2022-05-10 12:24:00|278.18|275.78|277.82|275.42|278.18|275.78|277.82|275.42|0
1652185450000|2022-05-10 12:24:10|277.63|275.23|277.82|275.42|277.82|275.42|277.63|275.23|0
1652185460000|2022-05-10 12:24:20|278|275.6|278.37|275.97|278.37|275.97|278|275.6|0
1652185470000|2022-05-10 12:24:30|278.46|276.06|278.46|276.06|278.46|276.06|278.37|275.97|0
1652185480000|2022-05-10 12:24:40|278.37|275.97|277.98|275.58|278.37|275.97|277.98|275.58|0
1652185490000|2022-05-10 12:24:50|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1652185500000|2022-05-10 12:25:00|277.98|275.58|277.25|274.85|277.98|275.58|277.25|274.85|0
1652185520000|2022-05-10 12:25:20|277.43|275.03|277.43|275.03|277.53|275.13|277.43|275.03|0
1652185530000|2022-05-10 12:25:30|277.25|274.85|277.06|274.66|277.25|274.85|277.06|274.66|0
1652185540000|2022-05-10 12:25:40|277.25|274.85|277.16|274.76|277.25|274.85|277.16|274.76|0
1652185550000|2022-05-10 12:25:50|277.25|274.85|277.98|275.58|277.98|275.58|277.25|274.85|0
1652185560000|2022-05-10 12:26:00|278.08|275.68|278.35|275.95|278.35|275.95|278.08|275.68|0
1652185570000|2022-05-10 12:26:10|278.53|276.13|278.53|276.13|278.72|276.32|278.53|276.13|0
1652185580000|2022-05-10 12:26:20|278.35|275.95|277.98|275.58|278.35|275.95|277.98|275.58|0
1652185590000|2022-05-10 12:26:30|277.8|275.4|277.25|274.85|277.8|275.4|276.88|274.48|0
1652185600000|2022-05-10 12:26:40|277.06|274.66|277.25|274.85|277.43|275.03|277.06|274.66|0
1652185610000|2022-05-10 12:26:50|277.71|275.31|278.16|275.76|278.16|275.76|277.53|275.13|0
1652185620000|2022-05-10 12:27:00|278.35|275.95|278.16|275.76|278.35|275.95|277.98|275.58|0
1652185630000|2022-05-10 12:27:10|277.98|275.58|277.43|275.03|278.16|275.76|277.43|275.03|0
1652185640000|2022-05-10 12:27:20|277.25|274.85|277.61|275.21|277.71|275.31|277.25|274.85|0
1652185650000|2022-05-10 12:27:30|277.8|275.4|277.8|275.4|277.8|275.4|277.61|275.21|0
1652185660000|2022-05-10 12:27:40|277.52|275.12|277.98|275.58|277.98|275.58|277.52|275.12|0
1652185670000|2022-05-10 12:27:50|278.16|275.76|277.98|275.58|278.16|275.76|277.98|275.58|0
1652185680000|2022-05-10 12:28:00|277.8|275.4|277.8|275.4|277.8|275.4|277.8|275.4|0
1652185690000|2022-05-10 12:28:10|277.89|275.49|277.06|274.66|277.89|275.49|277.06|274.66|0
1652185700000|2022-05-10 12:28:20|277.24|274.84|277.16|274.76|277.24|274.84|277.16|274.76|0
1652185710000|2022-05-10 12:28:30|277.24|274.84|277.06|274.66|277.24|274.84|277.06|274.66|0
1652185720000|2022-05-10 12:28:40|276.7|274.3|276.88|274.48|277.06|274.66|276.7|274.3|0
1652185730000|2022-05-10 12:28:50|276.97|274.57|277.06|274.66|277.06|274.66|276.97|274.57|0
1652185740000|2022-05-10 12:29:00|276.88|274.48|276.69|274.29|276.88|274.48|276.69|274.29|0
1652185750000|2022-05-10 12:29:10|277.06|274.66|277.24|274.84|277.24|274.84|277.06|274.66|0
1652185760000|2022-05-10 12:29:20|277.06|274.66|276.33|273.93|277.06|274.66|276.33|273.93|0
1652185770000|2022-05-10 12:29:30|275.96|273.56|276.33|273.93|276.33|273.93|275.96|273.56|0
1652185780000|2022-05-10 12:29:40|276.61|274.21|276.14|273.74|276.61|274.21|276.14|273.74|0
1652185790000|2022-05-10 12:29:50|276.33|273.93|276.33|273.93|276.33|273.93|276.14|273.74|0
1652185800000|2022-05-10 12:30:00|276.51|274.11|276.88|274.48|277.06|274.66|276.51|274.11|0
1652185810000|2022-05-10 12:30:10|277.43|275.03|277.06|274.66|277.43|275.03|277.06|274.66|0
1652185820000|2022-05-10 12:30:20|277.24|274.84|276.88|274.48|277.24|274.84|276.88|274.48|0
1652185830000|2022-05-10 12:30:30|276.69|274.29|277.06|274.66|277.06|274.66|276.61|274.21|0
1652185840000|2022-05-10 12:30:40|277.34|274.94|277.61|275.21|277.61|275.21|277.24|274.84|0
1652185850000|2022-05-10 12:30:50|277.7|275.3|277.24|274.84|277.79|275.39|277.24|274.84|0
1652185860000|2022-05-10 12:31:00|276.88|274.48|276.69|274.29|276.88|274.48|276.51|274.11|0
1652185870000|2022-05-10 12:31:10|276.51|274.11|276.33|273.93|276.51|274.11|276.33|273.93|0
1652185880000|2022-05-10 12:31:20|275.96|273.56|274.32|271.92|275.96|273.56|274.32|271.92|0
1652185890000|2022-05-10 12:31:30|274.68|272.28|274.32|271.92|274.68|272.28|274.32|271.92|0
1652185900000|2022-05-10 12:31:40|274.13|271.73|273.95|271.55|274.13|271.73|273.95|271.55|0
1652185910000|2022-05-10 12:31:50|274.13|271.73|273.95|271.55|274.13|271.73|273.95|271.55|0
1652185920000|2022-05-10 12:32:00|274.32|271.92|274.13|271.73|274.32|271.92|274.13|271.73|0
1652185930000|2022-05-10 12:32:10|274.32|271.92|274.13|271.73|274.32|271.92|273.95|271.55|0
1652185940000|2022-05-10 12:32:20|273.95|271.55|273.95|271.55|274.13|271.73|273.95|271.55|0
1652185950000|2022-05-10 12:32:30|274.32|271.92|274.5|272.1|274.5|272.1|274.32|271.92|0
1652185960000|2022-05-10 12:32:40|274.68|272.28|274.5|272.1|274.68|272.28|274.5|272.1|0
1652185970000|2022-05-10 12:32:50|274.32|271.92|274.13|271.73|274.32|271.92|274.13|271.73|0
1652185980000|2022-05-10 12:33:00|274.23|271.83|274.5|272.1|274.5|272.1|274.13|271.73|0
1652185990000|2022-05-10 12:33:10|274.86|272.46|275.05|272.65|275.23|272.83|274.86|272.46|0
1652186000000|2022-05-10 12:33:20|275.23|272.83|275.96|273.56|275.96|273.56|275.23|272.83|0
1652186010000|2022-05-10 12:33:30|276.14|273.74|276.32|273.92|276.32|273.92|276.14|273.74|0
1652186020000|2022-05-10 12:33:40|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1652186030000|2022-05-10 12:33:50|276.51|274.11|276.69|274.29|276.69|274.29|276.51|274.11|0
1652186040000|2022-05-10 12:34:00|276.51|274.11|276.32|273.92|276.51|274.11|276.32|273.92|0
1652186050000|2022-05-10 12:34:10|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1652186060000|2022-05-10 12:34:20|276.32|273.92|276.32|273.92|276.32|273.92|276.14|273.74|0
1652186070000|2022-05-10 12:34:30|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1652186080000|2022-05-10 12:34:40|276.32|273.92|276.14|273.74|276.32|273.92|276.14|273.74|0
1652186090000|2022-05-10 12:34:50|275.96|273.56|275.96|273.56|275.96|273.56|275.77|273.37|0
1652186100000|2022-05-10 12:35:00|275.77|273.37|275.59|273.19|275.77|273.37|275.41|273.01|0
1652186110000|2022-05-10 12:35:10|275.96|273.56|276.05|273.65|276.05|273.65|275.96|273.56|0
1652186120000|2022-05-10 12:35:20|275.96|273.56|275.77|273.37|275.96|273.56|275.69|273.29|0
1652186130000|2022-05-10 12:35:30|275.96|273.56|275.77|273.37|275.96|273.56|275.77|273.37|0
1652186140000|2022-05-10 12:35:40|275.69|273.29|275.77|273.37|275.96|273.56|275.69|273.29|0
1652186150000|2022-05-10 12:35:50|275.59|273.19|275.59|273.19|275.59|273.19|275.41|273.01|0
1652186160000|2022-05-10 12:36:00|275.41|273.01|274.49|272.09|275.41|273.01|274.49|272.09|0
1652186170000|2022-05-10 12:36:10|274.31|271.91|274.68|272.28|274.68|272.28|274.31|271.91|0
1652186180000|2022-05-10 12:36:20|274.49|272.09|274.68|272.28|274.68|272.28|274.49|272.09|0
1652186190000|2022-05-10 12:36:30|274.86|272.46|274.68|272.28|274.86|272.46|274.68|272.28|0
1652186200000|2022-05-10 12:36:40|274.86|272.46|274.31|271.91|274.86|272.46|274.31|271.91|0
1652186210000|2022-05-10 12:36:50|274.13|271.73|273.95|271.55|274.13|271.73|273.95|271.55|0
1652186220000|2022-05-10 12:37:00|272.49|270.09|272.13|269.73|272.49|270.09|272.13|269.73|0
1652186230000|2022-05-10 12:37:10|271.95|269.55|272.31|269.91|272.49|270.09|271.95|269.55|0
1652186240000|2022-05-10 12:37:20|271.58|269.18|270.86|268.46|271.58|269.18|270.68|268.28|0
1652186250000|2022-05-10 12:37:30|270.68|268.28|271.04|268.64|271.04|268.64|270.68|268.28|0
1652186260000|2022-05-10 12:37:40|270.77|268.37|271.76|269.36|271.76|269.36|270.68|268.28|0
1652186270000|2022-05-10 12:37:50|271.4|269|271.76|269.36|271.76|269.36|271.4|269|0
1652186280000|2022-05-10 12:38:00|271.58|269.18|271.76|269.36|271.76|269.36|271.58|269.18|0
1652186290000|2022-05-10 12:38:10|271.4|269|271.58|269.18|271.58|269.18|271.4|269|0
1652186300000|2022-05-10 12:38:20|271.76|269.36|271.04|268.64|271.76|269.36|271.04|268.64|0
1652186310000|2022-05-10 12:38:30|271.22|268.82|270.86|268.46|271.22|268.82|270.77|268.37|0
1652186320000|2022-05-10 12:38:40|270.68|268.28|270.31|267.91|270.68|268.28|270.31|267.91|0
1652186330000|2022-05-10 12:38:50|270.5|268.1|270.68|268.28|270.86|268.46|270.5|268.1|0
1652186340000|2022-05-10 12:39:00|270.5|268.1|269.95|267.55|270.5|268.1|269.95|267.55|0
1652186350000|2022-05-10 12:39:10|269.77|267.37|270.31|267.91|270.31|267.91|269.77|267.37|0
1652186360000|2022-05-10 12:39:20|270.49|268.09|270.31|267.91|270.49|268.09|270.13|267.73|0
1652186370000|2022-05-10 12:39:30|270.49|268.09|269.77|267.37|270.49|268.09|269.77|267.37|0
1652186380000|2022-05-10 12:39:40|269.95|267.55|269.95|267.55|270.05|267.65|269.95|267.55|0
1652186390000|2022-05-10 12:39:50|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1652186400000|2022-05-10 12:40:00|269.59|267.19|269.95|267.55|269.95|267.55|269.5|267.1|0
1652186410000|2022-05-10 12:40:10|270.13|267.73|270.49|268.09|270.49|268.09|270.05|267.65|0
1652186420000|2022-05-10 12:40:20|270.67|268.27|271.04|268.64|271.22|268.82|270.67|268.27|0
1652186430000|2022-05-10 12:40:30|271.22|268.82|271.4|269|271.4|269|271.22|268.82|0
1652186440000|2022-05-10 12:40:40|271.22|268.82|271.22|268.82|271.22|268.82|271.04|268.64|0
1652186450000|2022-05-10 12:40:50|271.04|268.64|271.22|268.82|271.22|268.82|271.04|268.64|0
1652186460000|2022-05-10 12:41:00|270.86|268.46|269.23|266.83|270.86|268.46|269.23|266.83|0
1652186470000|2022-05-10 12:41:10|270.13|267.73|270.49|268.09|270.49|268.09|270.13|267.73|0
1652186480000|2022-05-10 12:41:20|269.95|267.55|270.13|267.73|270.13|267.73|269.95|267.55|0
1652186490000|2022-05-10 12:41:30|270.41|268.01|270.49|268.09|270.49|268.09|270.41|268.01|0
1652186500000|2022-05-10 12:41:40|270.31|267.91|270.13|267.73|270.31|267.91|269.77|267.37|0
1652186510000|2022-05-10 12:41:50|269.77|267.37|269.41|267.01|269.77|267.37|269.41|267.01|0
1652186520000|2022-05-10 12:42:00|269.59|267.19|269.23|266.83|269.59|267.19|269.23|266.83|0
1652186530000|2022-05-10 12:42:10|269.59|267.19|269.41|267.01|269.59|267.19|269.41|267.01|0
1652186540000|2022-05-10 12:42:20|269.23|266.83|269.05|266.65|269.23|266.83|268.87|266.47|0
1652186550000|2022-05-10 12:42:30|269.95|267.55|269.77|267.37|269.95|267.55|269.59|267.19|0
1652186560000|2022-05-10 12:42:40|269.59|267.19|269.77|267.37|269.77|267.37|269.59|267.19|0
1652186570000|2022-05-10 12:42:50|269.95|267.55|270.49|268.09|270.49|268.09|269.95|267.55|0
1652186580000|2022-05-10 12:43:00|271.03|268.63|271.4|269|271.4|269|271.03|268.63|0
1652186590000|2022-05-10 12:43:10|271.49|269.09|271.4|269|271.58|269.18|271.03|268.63|0
1652186600000|2022-05-10 12:43:20|271.03|268.63|271.22|268.82|271.31|268.91|271.03|268.63|0
1652186610000|2022-05-10 12:43:30|270.67|268.27|270.49|268.09|270.67|268.27|270.49|268.09|0
1652186620000|2022-05-10 12:43:40|270.67|268.27|270.49|268.09|270.77|268.37|270.49|268.09|0
1652186630000|2022-05-10 12:43:50|270.67|268.27|271.21|268.81|271.21|268.81|270.49|268.09|0
1652186640000|2022-05-10 12:44:00|271.4|269|271.76|269.36|271.76|269.36|271.4|269|0
1652186650000|2022-05-10 12:44:10|271.94|269.54|271.76|269.36|271.94|269.54|271.58|269.18|0
1652186660000|2022-05-10 12:44:20|272.12|269.72|271.94|269.54|272.12|269.72|271.76|269.36|0
1652186670000|2022-05-10 12:44:30|271.76|269.36|271.76|269.36|271.94|269.54|271.76|269.36|0
1652186680000|2022-05-10 12:44:40|271.94|269.54|271.58|269.18|271.94|269.54|271.58|269.18|0
1652186690000|2022-05-10 12:44:50|271.76|269.36|271.76|269.36|271.76|269.36|271.76|269.36|0
1652186700000|2022-05-10 12:45:00|271.85|269.45|271.94|269.54|271.94|269.54|271.85|269.45|0
1652186710000|2022-05-10 12:45:10|271.85|269.45|271.76|269.36|271.85|269.45|271.76|269.36|0
1652186720000|2022-05-10 12:45:20|271.67|269.27|271.85|269.45|271.94|269.54|271.67|269.27|0
1652186730000|2022-05-10 12:45:30|272.03|269.63|272.12|269.72|272.3|269.9|271.94|269.54|0
1652186740000|2022-05-10 12:45:40|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1652186750000|2022-05-10 12:45:50|271.85|269.45|272.4|270|272.4|270|271.85|269.45|0
1652186760000|2022-05-10 12:46:00|272.66|270.26|272.12|269.72|272.66|270.26|272.12|269.72|0
1652186770000|2022-05-10 12:46:10|272.3|269.9|271.94|269.54|272.3|269.9|271.94|269.54|0
1652186780000|2022-05-10 12:46:20|271.76|269.36|271.57|269.17|271.85|269.45|271.57|269.17|0
1652186790000|2022-05-10 12:46:30|271.76|269.36|271.85|269.45|271.94|269.54|271.76|269.36|0
1652186800000|2022-05-10 12:46:40|271.76|269.36|271.76|269.36|272.12|269.72|271.76|269.36|0
1652186810000|2022-05-10 12:46:50|271.57|269.17|271.39|268.99|271.57|269.17|271.39|268.99|0
1652186820000|2022-05-10 12:47:00|271.03|268.63|271.57|269.17|271.57|269.17|271.03|268.63|0
1652186840000|2022-05-10 12:47:20|271.21|268.81|271.39|268.99|271.39|268.99|271.21|268.81|0
1652186850000|2022-05-10 12:47:30|271.21|268.81|270.49|268.09|271.21|268.81|270.49|268.09|0
1652186860000|2022-05-10 12:47:40|270.85|268.45|270.67|268.27|270.85|268.45|270.49|268.09|0
1652186870000|2022-05-10 12:47:50|271.03|268.63|270.85|268.45|271.03|268.63|270.85|268.45|0
1652186880000|2022-05-10 12:48:00|271.03|268.63|270.85|268.45|271.03|268.63|270.85|268.45|0
1652186890000|2022-05-10 12:48:10|272.3|269.9|272.3|269.9|272.3|269.9|272.3|269.9|0
1652186900000|2022-05-10 12:48:20|272.84|270.44|272.48|270.08|272.84|270.44|272.48|270.08|0
1652186910000|2022-05-10 12:48:30|272.39|269.99|272.84|270.44|272.84|270.44|272.3|269.9|0
1652186920000|2022-05-10 12:48:40|272.76|270.36|272.66|270.26|272.84|270.44|272.66|270.26|0
1652186930000|2022-05-10 12:48:50|273.12|270.72|273.12|270.72|273.21|270.81|272.66|270.26|0
1652186940000|2022-05-10 12:49:00|273.21|270.81|272.3|269.9|273.21|270.81|272.3|269.9|0
1652186950000|2022-05-10 12:49:10|272.12|269.72|272.03|269.63|272.3|269.9|272.03|269.63|0
1652186960000|2022-05-10 12:49:20|271.93|269.53|271.75|269.35|271.93|269.53|271.75|269.35|0
1652186970000|2022-05-10 12:49:30|271.93|269.53|271.93|269.53|271.93|269.53|271.93|269.53|0
1652186980000|2022-05-10 12:49:40|272.03|269.63|272.12|269.72|272.12|269.72|272.03|269.63|0
1652186990000|2022-05-10 12:49:50|272.3|269.9|272.48|270.08|272.48|270.08|272.3|269.9|0
1652187000000|2022-05-10 12:50:00|272.3|269.9|272.48|270.08|272.66|270.26|272.3|269.9|0
1652187010000|2022-05-10 12:50:10|272.3|269.9|272.48|270.08|272.57|270.17|272.3|269.9|0
1652187020000|2022-05-10 12:50:20|272.12|269.72|271.93|269.53|272.3|269.9|271.75|269.35|0
1652187030000|2022-05-10 12:50:30|271.75|269.35|271.93|269.53|271.93|269.53|271.39|268.99|0
1652187040000|2022-05-10 12:50:40|271.75|269.35|271.57|269.17|271.75|269.35|271.39|268.99|0
1652187050000|2022-05-10 12:50:50|272.3|269.9|271.75|269.35|272.3|269.9|271.75|269.35|0
1652187060000|2022-05-10 12:51:00|271.93|269.53|271.39|268.99|271.93|269.53|271.39|268.99|0
1652187070000|2022-05-10 12:51:10|271.48|269.08|270.85|268.45|271.48|269.08|270.85|268.45|0
1652187080000|2022-05-10 12:51:20|270.84|268.44|271.03|268.63|271.03|268.63|270.84|268.44|0
1652187090000|2022-05-10 12:51:30|270.84|268.44|271.21|268.81|271.21|268.81|270.84|268.44|0
1652187100000|2022-05-10 12:51:40|271.39|268.99|270.84|268.44|271.39|268.99|270.84|268.44|0
1652187110000|2022-05-10 12:51:50|271.39|268.99|271.57|269.17|271.57|269.17|271.21|268.81|0
1652187120000|2022-05-10 12:52:00|271.75|269.35|271.39|268.99|271.75|269.35|271.39|268.99|0
1652187130000|2022-05-10 12:52:10|271.57|269.17|271.75|269.35|271.75|269.35|271.39|268.99|0
1652187140000|2022-05-10 12:52:20|271.93|269.53|272.48|270.08|272.48|270.08|271.93|269.53|0
1652187150000|2022-05-10 12:52:30|272.66|270.26|271.75|269.35|272.66|270.26|271.75|269.35|0
1652187160000|2022-05-10 12:52:40|271.93|269.53|271.57|269.17|271.93|269.53|271.39|268.99|0
1652187170000|2022-05-10 12:52:50|270.94|268.54|269.76|267.36|270.94|268.54|269.76|267.36|0
1652187180000|2022-05-10 12:53:00|269.94|267.54|269.04|266.64|269.94|267.54|269.04|266.64|0
1652187190000|2022-05-10 12:53:10|268.85|266.45|269.4|267|269.4|267|268.85|266.45|0
1652187200000|2022-05-10 12:53:20|269.22|266.82|269.22|266.82|269.4|267|269.22|266.82|0
1652187210000|2022-05-10 12:53:30|269.03|266.63|268.85|266.45|269.22|266.82|268.85|266.45|0
1652187220000|2022-05-10 12:53:40|269.03|266.63|268.49|266.09|269.03|266.63|268.31|265.91|0
1652187230000|2022-05-10 12:53:50|268.41|266.01|267.77|265.37|268.41|266.01|267.77|265.37|0
1652187240000|2022-05-10 12:54:00|268.13|265.73|266.69|264.29|268.13|265.73|266.69|264.29|0
1652187250000|2022-05-10 12:54:10|267.41|265.01|267.23|264.83|267.41|265.01|267.05|264.65|0
1652187260000|2022-05-10 12:54:20|267.05|264.65|266.51|264.11|267.05|264.65|266.33|263.93|0
1652187270000|2022-05-10 12:54:30|266.15|263.75|266.51|264.11|266.51|264.11|266.15|263.75|0
1652187280000|2022-05-10 12:54:40|266.69|264.29|266.69|264.29|266.69|264.29|266.51|264.11|0
1652187290000|2022-05-10 12:54:50|266.51|264.11|266.43|264.03|266.51|264.11|266.43|264.03|0
1652187300000|2022-05-10 12:55:00|266.51|264.11|265.97|263.57|266.51|264.11|265.97|263.57|0
1652187310000|2022-05-10 12:55:10|266.15|263.75|266.51|264.11|266.51|264.11|266.15|263.75|0
1652187320000|2022-05-10 12:55:20|266.15|263.75|266.33|263.93|266.33|263.93|266.15|263.75|0
1652187330000|2022-05-10 12:55:30|266.51|264.11|266.87|264.47|266.87|264.47|266.33|263.93|0
1652187340000|2022-05-10 12:55:40|267.23|264.83|267.59|265.19|267.59|265.19|267.05|264.65|0
1652187350000|2022-05-10 12:55:50|267.41|265.01|267.41|265.01|267.41|265.01|267.05|264.65|0
1652187360000|2022-05-10 12:56:00|267.23|264.83|266.87|264.47|267.23|264.83|266.69|264.29|0
1652187370000|2022-05-10 12:56:10|266.69|264.29|266.33|263.93|266.69|264.29|266.33|263.93|0
1652187380000|2022-05-10 12:56:20|265.97|263.57|265.61|263.21|265.97|263.57|265.61|263.21|0
1652187390000|2022-05-10 12:56:30|265.44|263.04|264.72|262.32|265.44|263.04|264.72|262.32|0
1652187400000|2022-05-10 12:56:40|264.54|262.14|264.36|261.96|264.54|262.14|264.36|261.96|0
1652187410000|2022-05-10 12:56:50|264|261.6|264.54|262.14|264.54|262.14|264|261.6|0
1652187420000|2022-05-10 12:57:00|264.18|261.78|264.54|262.14|264.54|262.14|264|261.6|0
1652187430000|2022-05-10 12:57:10|264.72|262.32|264.72|262.32|264.72|262.32|264.54|262.14|0
1652187440000|2022-05-10 12:57:20|264.9|262.5|264.54|262.14|265.08|262.68|264.54|262.14|0
1652187450000|2022-05-10 12:57:30|264.72|262.32|264.1|261.7|264.72|262.32|264.1|261.7|0
1652187460000|2022-05-10 12:57:40|264.72|262.32|264.36|261.96|264.72|262.32|264.36|261.96|0
1652187470000|2022-05-10 12:57:50|264.54|262.14|264.54|262.14|264.54|262.14|264.36|261.96|0
1652187480000|2022-05-10 12:58:00|264.36|261.96|264.18|261.78|264.54|262.14|264.18|261.78|0
1652187490000|2022-05-10 12:58:10|264.36|261.96|264.72|262.32|264.72|262.32|264.36|261.96|0
1652187500000|2022-05-10 12:58:20|264.36|261.96|264|261.6|264.36|261.96|264|261.6|0
1652187510000|2022-05-10 12:58:30|263.92|261.52|263.82|261.42|264|261.6|263.82|261.42|0
1652187520000|2022-05-10 12:58:40|264.18|261.78|263.29|260.89|264.18|261.78|263.29|260.89|0
1652187530000|2022-05-10 12:58:50|263.11|260.71|263.47|261.07|263.47|261.07|262.93|260.53|0
1652187540000|2022-05-10 12:59:00|263.64|261.24|263.29|260.89|263.64|261.24|263.29|260.89|0
1652187550000|2022-05-10 12:59:10|263.38|260.98|263.11|260.71|263.64|261.24|263.11|260.71|0
1652187560000|2022-05-10 12:59:20|262.93|260.53|263.82|261.42|263.82|261.42|262.93|260.53|0
1652187570000|2022-05-10 12:59:30|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187580000|2022-05-10 12:59:40|263.82|261.42|263.82|261.42|263.82|261.42|263.64|261.24|0
1652187590000|2022-05-10 12:59:50|264.18|261.78|264.27|261.87|264.27|261.87|264.18|261.78|0
1652187600000|2022-05-10 13:00:00|264|261.6|263.64|261.24|264|261.6|263.64|261.24|0
1652187610000|2022-05-10 13:00:10|263.82|261.42|264.18|261.78|264.18|261.78|263.46|261.06|0
1652187620000|2022-05-10 13:00:20|264|261.6|263.46|261.06|264|261.6|263.46|261.06|0
1652187630000|2022-05-10 13:00:30|263.29|260.89|263.64|261.24|263.64|261.24|263.11|260.71|0
1652187640000|2022-05-10 13:00:40|263.82|261.42|263.64|261.24|263.82|261.42|263.64|261.24|0
1652187650000|2022-05-10 13:00:50|263.46|261.06|263.56|261.16|263.56|261.16|263.46|261.06|0
1652187660000|2022-05-10 13:01:00|263.64|261.24|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187670000|2022-05-10 13:01:10|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187680000|2022-05-10 13:01:20|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1652187690000|2022-05-10 13:01:30|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1652187700000|2022-05-10 13:01:40|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1652187710000|2022-05-10 13:01:50|263.46|261.06|262.31|259.91|263.46|261.06|262.31|259.91|0
1652187720000|2022-05-10 13:02:00|262.04|259.64|261.15|258.75|262.04|259.64|261.15|258.75|0
1652187730000|2022-05-10 13:02:10|260.44|258.04|260.79|258.39|260.79|258.39|260.26|257.86|0
1652187740000|2022-05-10 13:02:20|261.15|258.75|260.97|258.57|261.15|258.75|260.97|258.57|0
1652187750000|2022-05-10 13:02:30|261.15|258.75|261.32|258.92|261.32|258.92|260.97|258.57|0
1652187760000|2022-05-10 13:02:40|261.15|258.75|260.79|258.39|261.15|258.75|260.79|258.39|0
1652187770000|2022-05-10 13:02:50|262.52|260.12|260.01|257.61|262.52|260.12|260.01|257.61|0
1652187780000|2022-05-10 13:03:00|259.83|257.43|259.83|257.43|259.83|257.43|259.66|257.26|0
1652187790000|2022-05-10 13:03:10|259.66|257.26|259.83|257.43|259.83|257.43|259.66|257.26|0
1652187800000|2022-05-10 13:03:20|260.01|257.61|260.19|257.79|260.19|257.79|260.01|257.61|0
1652187810000|2022-05-10 13:03:30|260.37|257.97|260.19|257.79|260.37|257.97|260.19|257.79|0
1652187820000|2022-05-10 13:03:40|260.01|257.61|260.37|257.97|260.37|257.97|260.01|257.61|0
1652187830000|2022-05-10 13:03:50|260.01|257.61|260.19|257.79|260.37|257.97|260.01|257.61|0
1652187840000|2022-05-10 13:04:00|260.01|257.61|260.19|257.79|260.19|257.79|260.01|257.61|0
1652187850000|2022-05-10 13:04:10|260.01|257.61|260.54|258.14|260.54|258.14|260.01|257.61|0
1652187860000|2022-05-10 13:04:20|260.72|258.32|260.36|257.96|260.72|258.32|260.36|257.96|0
1652187870000|2022-05-10 13:04:30|260.54|258.14|259.83|257.43|260.54|258.14|259.65|257.25|0
1652187880000|2022-05-10 13:04:40|259.12|256.72|259.3|256.9|259.3|256.9|259.12|256.72|0
1652187890000|2022-05-10 13:04:50|259.12|256.72|259.3|256.9|259.3|256.9|259.12|256.72|0
1652187900000|2022-05-10 13:05:00|259.48|257.08|259.3|256.9|259.48|257.08|259.12|256.72|0
1652187910000|2022-05-10 13:05:10|259.65|257.25|259.83|257.43|260.36|257.96|259.65|257.25|0
1652187920000|2022-05-10 13:05:20|260.01|257.61|260.54|258.14|260.54|258.14|260.01|257.61|0
1652187930000|2022-05-10 13:05:30|260.9|258.5|260.81|258.41|261.08|258.68|260.81|258.41|0
1652187940000|2022-05-10 13:05:40|260.36|257.96|260.36|257.96|260.54|258.14|260.36|257.96|0
1652187950000|2022-05-10 13:05:50|260.46|258.06|260.72|258.32|260.72|258.32|260.36|257.96|0
1652187960000|2022-05-10 13:06:00|260.9|258.5|261.25|258.85|261.25|258.85|260.9|258.5|0
1652187970000|2022-05-10 13:06:10|260.72|258.32|260.01|257.61|260.72|258.32|260.01|257.61|0
1652187980000|2022-05-10 13:06:20|259.83|257.43|259.83|257.43|259.92|257.52|259.83|257.43|0
1652187990000|2022-05-10 13:06:30|260.01|257.61|259.83|257.43|260.01|257.61|259.83|257.43|0
1652188000000|2022-05-10 13:06:40|260.01|257.61|259.12|256.72|260.01|257.61|259.12|256.72|0
1652188010000|2022-05-10 13:06:50|259.3|256.9|259.65|257.25|259.65|257.25|259.3|256.9|0
1652188020000|2022-05-10 13:07:00|259.47|257.07|259.3|256.9|259.47|257.07|259.3|256.9|0
1652188030000|2022-05-10 13:07:10|259.12|256.72|259.12|256.72|259.3|256.9|259.12|256.72|0
1652188040000|2022-05-10 13:07:20|259.3|256.9|259.3|256.9|259.3|256.9|259.12|256.72|0
1652188050000|2022-05-10 13:07:30|259.47|257.07|259.65|257.25|259.65|257.25|259.47|257.07|0
1652188060000|2022-05-10 13:07:40|259.83|257.43|259.83|257.43|259.83|257.43|259.65|257.25|0
1652188080000|2022-05-10 13:08:00|259.65|257.25|259.3|256.9|259.65|257.25|259.3|256.9|0
1652188090000|2022-05-10 13:08:10|259.65|257.25|259.3|256.9|259.65|257.25|259.3|256.9|0
1652188110000|2022-05-10 13:08:30|259.47|257.07|259.83|257.43|259.83|257.43|259.47|257.07|0
1652188120000|2022-05-10 13:08:40|260.01|257.61|260.36|257.96|260.36|257.96|260.01|257.61|0
1652188130000|2022-05-10 13:08:50|260.54|258.14|260.54|258.14|260.54|258.14|260.54|258.14|0
1652188140000|2022-05-10 13:09:00|260.72|258.32|261.43|259.03|261.43|259.03|260.72|258.32|0
1652188150000|2022-05-10 13:09:10|261.07|258.67|260.89|258.49|261.25|258.85|260.89|258.49|0
1652188160000|2022-05-10 13:09:20|261.25|258.85|261.43|259.03|261.61|259.21|261.25|258.85|0
1652188170000|2022-05-10 13:09:30|261.61|259.21|261.78|259.38|261.78|259.38|261.61|259.21|0
1652188180000|2022-05-10 13:09:40|261.43|259.03|261.61|259.21|261.61|259.21|261.43|259.03|0
1652188190000|2022-05-10 13:09:50|261.43|259.03|261.34|258.94|261.43|259.03|261.34|258.94|0
1652188200000|2022-05-10 13:10:00|261.43|259.03|261.07|258.67|261.43|259.03|261.07|258.67|0
1652188210000|2022-05-10 13:10:10|260.89|258.49|260.71|258.31|260.89|258.49|260.71|258.31|0
1652188220000|2022-05-10 13:10:20|260.54|258.14|260.71|258.31|260.71|258.31|260.54|258.14|0
1652188230000|2022-05-10 13:10:30|260.63|258.23|260.54|258.14|260.63|258.23|260.54|258.14|0
1652188240000|2022-05-10 13:10:40|260.71|258.31|260.54|258.14|260.71|258.31|260.54|258.14|0
1652188250000|2022-05-10 13:10:50|260.89|258.49|260.89|258.49|260.89|258.49|260.89|258.49|0
1652188260000|2022-05-10 13:11:00|261.07|258.67|261.25|258.85|261.25|258.85|261.07|258.67|0
1652188270000|2022-05-10 13:11:10|261.07|258.67|261.25|258.85|261.25|258.85|261.07|258.67|0
1652188280000|2022-05-10 13:11:20|261.43|259.03|261.6|259.2|261.6|259.2|261.43|259.03|0
1652188290000|2022-05-10 13:11:30|261.96|259.56|261.96|259.56|261.96|259.56|261.78|259.38|0
1652188300000|2022-05-10 13:11:40|261.78|259.38|261.7|259.3|261.78|259.38|261.7|259.3|0
1652188310000|2022-05-10 13:11:50|261.6|259.2|261.42|259.02|261.6|259.2|261.42|259.02|0
1652188320000|2022-05-10 13:12:00|261.25|258.85|261.78|259.38|261.78|259.38|261.25|258.85|0
1652188330000|2022-05-10 13:12:10|261.52|259.12|261.42|259.02|261.52|259.12|261.25|258.85|0
1652188340000|2022-05-10 13:12:20|261.25|258.85|261.42|259.02|261.42|259.02|261.25|258.85|0
1652188350000|2022-05-10 13:12:30|261.25|258.85|261.07|258.67|261.25|258.85|261.07|258.67|0
1652188360000|2022-05-10 13:12:40|260.98|258.58|260.53|258.13|260.98|258.58|260.53|258.13|0
1652188370000|2022-05-10 13:12:50|260.18|257.78|259.82|257.42|260.36|257.96|259.65|257.25|0
1652188380000|2022-05-10 13:13:00|259.65|257.25|259.47|257.07|259.65|257.25|259.29|256.89|0
1652188390000|2022-05-10 13:13:10|259.29|256.89|259.29|256.89|259.47|257.07|259.11|256.71|0
1652188400000|2022-05-10 13:13:20|259.47|257.07|259.47|257.07|259.65|257.25|259.47|257.07|0
1652188410000|2022-05-10 13:13:30|259.11|256.71|259.47|257.07|259.64|257.24|259.11|256.71|0
1652188420000|2022-05-10 13:13:40|259.29|256.89|259.47|257.07|259.47|257.07|259.29|256.89|0
1652188430000|2022-05-10 13:13:50|259.64|257.24|259.82|257.42|259.82|257.42|259.64|257.24|0
1652188440000|2022-05-10 13:14:00|260|257.6|260|257.6|260|257.6|259.82|257.42|0
1652188450000|2022-05-10 13:14:10|259.82|257.42|260|257.6|260.18|257.78|259.82|257.42|0
1652188460000|2022-05-10 13:14:20|259.82|257.42|260.18|257.78|260.35|257.95|259.82|257.42|0
1652188470000|2022-05-10 13:14:30|260.53|258.13|261.24|258.84|261.24|258.84|260.53|258.13|0
1652188480000|2022-05-10 13:14:40|261.42|259.02|261.24|258.84|261.42|259.02|261.24|258.84|0
1652188490000|2022-05-10 13:14:50|261.07|258.67|261.24|258.84|261.24|258.84|261.07|258.67|0
1652188500000|2022-05-10 13:15:00|261.42|259.02|261.24|258.84|261.6|259.2|261.24|258.84|0
1652188510000|2022-05-10 13:15:10|261.42|259.02|261.78|259.38|261.78|259.38|261.42|259.02|0
1652188520000|2022-05-10 13:15:20|261.6|259.2|261.42|259.02|261.78|259.38|261.42|259.02|0
1652188530000|2022-05-10 13:15:30|261.24|258.84|261.42|259.02|261.42|259.02|261.24|258.84|0
1652188540000|2022-05-10 13:15:40|261.6|259.2|261.24|258.84|261.6|259.2|261.24|258.84|0
1652188550000|2022-05-10 13:15:50|261.06|258.66|261.34|258.94|261.42|259.02|261.06|258.66|0
1652188560000|2022-05-10 13:16:00|261.24|258.84|261.6|259.2|261.6|259.2|261.24|258.84|0
1652188570000|2022-05-10 13:16:10|261.78|259.38|261.6|259.2|261.78|259.38|261.6|259.2|0
1652188580000|2022-05-10 13:16:20|261.42|259.02|261.42|259.02|261.6|259.2|261.42|259.02|0
1652188590000|2022-05-10 13:16:30|261.24|258.84|261.42|259.02|261.42|259.02|261.24|258.84|0
1652188600000|2022-05-10 13:16:40|260.89|258.49|261.42|259.02|261.42|259.02|260.89|258.49|0
1652188610000|2022-05-10 13:16:50|261.06|258.66|260.89|258.49|261.06|258.66|260.89|258.49|0
1652188620000|2022-05-10 13:17:00|261.24|258.84|260.53|258.13|261.24|258.84|260.53|258.13|0
1652188630000|2022-05-10 13:17:10|260.17|257.77|260.53|258.13|260.53|258.13|260.17|257.77|0
1652188640000|2022-05-10 13:17:20|260.71|258.31|260.53|258.13|260.71|258.31|260.53|258.13|0
1652188650000|2022-05-10 13:17:30|260.44|258.04|260|257.6|260.44|258.04|260|257.6|0
1652188660000|2022-05-10 13:17:40|260.09|257.69|259.82|257.42|260.09|257.69|259.64|257.24|0
1652188670000|2022-05-10 13:17:50|260|257.6|260.17|257.77|260.17|257.77|260|257.6|0
1652188680000|2022-05-10 13:18:00|260|257.6|260.35|257.95|260.35|257.95|260|257.6|0
1652188690000|2022-05-10 13:18:10|260.53|258.13|261.06|258.66|261.06|258.66|260.53|258.13|0
1652188700000|2022-05-10 13:18:20|261.24|258.84|261.24|258.84|261.42|259.02|261.24|258.84|0
1652188710000|2022-05-10 13:18:30|261.42|259.02|261.6|259.2|261.77|259.37|261.42|259.02|0
1652188720000|2022-05-10 13:18:40|261.42|259.02|261.95|259.55|261.95|259.55|261.42|259.02|0
1652188730000|2022-05-10 13:18:50|262.13|259.73|262.31|259.91|262.49|260.09|262.13|259.73|0
1652188740000|2022-05-10 13:19:00|262.13|259.73|262.13|259.73|262.13|259.73|262.13|259.73|0
1652188750000|2022-05-10 13:19:10|262.31|259.91|262.31|259.91|262.49|260.09|262.31|259.91|0
1652188760000|2022-05-10 13:19:20|262.13|259.73|262.13|259.73|262.31|259.91|262.13|259.73|0
1652188770000|2022-05-10 13:19:30|262.31|259.91|262.49|260.09|262.49|260.09|262.31|259.91|0
1652188780000|2022-05-10 13:19:40|262.67|260.27|262.67|260.27|262.67|260.27|262.49|260.09|0
1652188790000|2022-05-10 13:19:50|262.84|260.44|262.67|260.27|262.84|260.44|262.67|260.27|0
1652188800000|2022-05-10 13:20:00|262.84|260.44|262.49|260.09|262.84|260.44|262.31|259.91|0
1652188810000|2022-05-10 13:20:10|262.66|260.26|262.49|260.09|262.66|260.26|262.49|260.09|0
1652188820000|2022-05-10 13:20:20|262.31|259.91|262.31|259.91|262.49|260.09|262.31|259.91|0
1652188830000|2022-05-10 13:20:30|261.59|259.19|260.88|258.48|261.59|259.19|260.88|258.48|0
1652188840000|2022-05-10 13:20:40|261.06|258.66|261.77|259.37|261.77|259.37|261.06|258.66|0
1652188850000|2022-05-10 13:20:50|261.95|259.55|261.42|259.02|261.95|259.55|261.42|259.02|0
1652188860000|2022-05-10 13:21:00|261.59|259.19|261.42|259.02|261.59|259.19|261.24|258.84|0
1652188870000|2022-05-10 13:21:10|261.24|258.84|261.42|259.02|261.42|259.02|261.24|258.84|0
1652188880000|2022-05-10 13:21:20|261.06|258.66|260.88|258.48|261.06|258.66|260.88|258.48|0
1652188890000|2022-05-10 13:21:30|260.7|258.3|260.17|257.77|260.7|258.3|260.17|257.77|0
1652188900000|2022-05-10 13:21:40|260.35|257.95|260.88|258.48|260.88|258.48|260.35|257.95|0
1652188910000|2022-05-10 13:21:50|260.7|258.3|260.35|257.95|260.7|258.3|260.35|257.95|0
1652188920000|2022-05-10 13:22:00|260.17|257.77|260.35|257.95|260.35|257.95|259.99|257.59|0
1652188930000|2022-05-10 13:22:10|260.17|257.77|260.17|257.77|260.17|257.77|259.99|257.59|0
1652188940000|2022-05-10 13:22:20|259.99|257.59|260.17|257.77|260.35|257.95|259.99|257.59|0
1652188950000|2022-05-10 13:22:30|259.81|257.41|259.99|257.59|259.99|257.59|259.81|257.41|0
1652188960000|2022-05-10 13:22:40|259.91|257.51|259.91|257.51|259.91|257.51|259.81|257.41|0
1652188970000|2022-05-10 13:22:50|259.99|257.59|260.17|257.77|260.17|257.77|259.99|257.59|0
1652188980000|2022-05-10 13:23:00|259.99|257.59|260.26|257.86|260.26|257.86|259.99|257.59|0
1652188990000|2022-05-10 13:23:10|260.17|257.77|260.35|257.95|260.35|257.95|260.17|257.77|0
1652189000000|2022-05-10 13:23:20|260.44|258.04|260.52|258.12|260.52|258.12|260.44|258.04|0
1652189010000|2022-05-10 13:23:30|260.7|258.3|260.7|258.3|260.88|258.48|260.7|258.3|0
1652189020000|2022-05-10 13:23:40|260.88|258.48|260.7|258.3|260.88|258.48|260.52|258.12|0
1652189030000|2022-05-10 13:23:50|260.52|258.12|260.88|258.48|260.88|258.48|260.52|258.12|0
1652189040000|2022-05-10 13:24:00|260.7|258.3|260.7|258.3|260.7|258.3|260.7|258.3|0
1652189050000|2022-05-10 13:24:10|260.88|258.48|261.06|258.66|261.06|258.66|260.7|258.3|0
1652189060000|2022-05-10 13:24:20|261.23|258.83|261.06|258.66|261.23|258.83|261.06|258.66|0
1652189070000|2022-05-10 13:24:30|260.88|258.48|260.88|258.48|260.88|258.48|260.88|258.48|0
1652189080000|2022-05-10 13:24:40|260.97|258.57|260.52|258.12|260.97|258.57|260.52|258.12|0
1652189090000|2022-05-10 13:24:50|260.61|258.21|260.52|258.12|260.7|258.3|260.52|258.12|0
1652189100000|2022-05-10 13:25:00|260.7|258.3|260.52|258.12|260.7|258.3|260.52|258.12|0
1652189110000|2022-05-10 13:25:10|260.34|257.94|260.34|257.94|260.52|258.12|260.34|257.94|0
1652189120000|2022-05-10 13:25:20|260.44|258.04|260.34|257.94|260.52|258.12|260.34|257.94|0
1652189130000|2022-05-10 13:25:30|260.17|257.77|260.44|258.04|260.44|258.04|260.17|257.77|0
1652189140000|2022-05-10 13:25:40|260.52|258.12|260.7|258.3|260.7|258.3|260.52|258.12|0
1652189160000|2022-05-10 13:26:00|260.88|258.48|260.88|258.48|261.05|258.65|260.88|258.48|0
1652189170000|2022-05-10 13:26:10|260.79|258.39|261.23|258.83|261.23|258.83|260.79|258.39|0
1652189180000|2022-05-10 13:26:20|261.41|259.01|261.23|258.83|261.59|259.19|261.23|258.83|0
1652189190000|2022-05-10 13:26:30|261.41|259.01|261.59|259.19|261.59|259.19|261.41|259.01|0
1652189200000|2022-05-10 13:26:40|261.23|258.83|261.32|258.92|261.32|258.92|261.23|258.83|0
1652189210000|2022-05-10 13:26:50|261.23|258.83|261.68|259.28|261.68|259.28|261.23|258.83|0
1652189220000|2022-05-10 13:27:00|261.59|259.19|261.59|259.19|261.59|259.19|261.41|259.01|0
1652189230000|2022-05-10 13:27:10|261.86|259.46|261.59|259.19|261.86|259.46|261.59|259.19|0
1652189240000|2022-05-10 13:27:20|261.41|259.01|261.05|258.65|261.41|259.01|261.05|258.65|0
1652189250000|2022-05-10 13:27:30|261.41|259.01|261.59|259.19|261.59|259.19|261.05|258.65|0
1652189260000|2022-05-10 13:27:40|261.05|258.65|260.34|257.94|261.05|258.65|260.34|257.94|0
1652189270000|2022-05-10 13:27:50|259.99|257.59|259.63|257.23|259.99|257.59|259.45|257.05|0
1652189280000|2022-05-10 13:28:00|259.81|257.41|260.34|257.94|260.34|257.94|259.81|257.41|0
1652189290000|2022-05-10 13:28:10|260.16|257.76|259.81|257.41|260.16|257.76|259.81|257.41|0
1652189300000|2022-05-10 13:28:20|260.34|257.94|260.7|258.3|260.7|258.3|260.34|257.94|0
1652189310000|2022-05-10 13:28:30|261.23|258.83|260.7|258.3|261.23|258.83|260.34|257.94|0
1652189320000|2022-05-10 13:28:40|259.63|257.23|259.98|257.58|259.98|257.58|259.63|257.23|0
1652189330000|2022-05-10 13:28:50|259.81|257.41|259.98|257.58|259.98|257.58|259.63|257.23|0
1652189340000|2022-05-10 13:29:00|259.81|257.41|259.81|257.41|259.81|257.41|259.72|257.32|0
1652189350000|2022-05-10 13:29:10|259.63|257.23|259.37|256.97|259.63|257.23|259.27|256.87|0
1652189360000|2022-05-10 13:29:20|259.45|257.05|259.54|257.14|259.54|257.14|259.27|256.87|0
1652189370000|2022-05-10 13:29:30|259.1|256.7|259.1|256.7|259.1|256.7|259.1|256.7|0
1652189380000|2022-05-10 13:29:40|259.27|256.87|259.45|257.05|259.63|257.23|259.27|256.87|0
1652189390000|2022-05-10 13:29:50|259.27|256.87|259.1|256.7|259.27|256.87|259.1|256.7|0
1652189400000|2022-05-10 13:30:00|256.97|254.57|257.33|254.93|257.86|255.46|256.97|254.57|0
1652189410000|2022-05-10 13:30:10|256.44|254.04|255.03|252.63|256.44|254.04|255.03|252.63|0
1652189420000|2022-05-10 13:30:20|254.68|252.28|253.2|250.8|254.68|252.28|253.2|250.8|0
1652189430000|2022-05-10 13:30:30|252.58|250.18|252.06|249.66|252.75|250.35|252.06|249.66|0
1652189440000|2022-05-10 13:30:40|251.36|248.96|250.66|248.26|251.36|248.96|250.66|248.26|0
1652189450000|2022-05-10 13:30:50|251.01|248.61|250.49|248.09|251.01|248.61|250.49|248.09|0
1652189460000|2022-05-10 13:31:00|249.44|247.04|248.84|246.44|249.44|247.04|248.84|246.44|0
1652189470000|2022-05-10 13:31:10|249.44|247.04|250.83|248.43|250.83|248.43|249.44|247.04|0
1652189480000|2022-05-10 13:31:20|250.14|247.74|250.14|247.74|250.83|248.43|250.14|247.74|0
1652189490000|2022-05-10 13:31:30|249.96|247.56|251.18|248.78|251.18|248.78|249.96|247.56|0
1652189500000|2022-05-10 13:31:40|251.01|248.61|250.31|247.91|251.01|248.61|250.31|247.91|0
1652189510000|2022-05-10 13:31:50|249.96|247.56|251.88|249.48|251.88|249.48|249.96|247.56|0
1652189520000|2022-05-10 13:32:00|250.83|248.43|250.83|248.43|250.83|248.43|250.4|248|0
1652189530000|2022-05-10 13:32:10|251.01|248.61|251.01|248.61|251.01|248.61|250.66|248.26|0
1652189540000|2022-05-10 13:32:20|251.18|248.78|251.53|249.13|251.7|249.3|251.18|248.78|0
1652189550000|2022-05-10 13:32:30|253.1|250.7|252.23|249.83|253.1|250.7|251.7|249.3|0
1652189560000|2022-05-10 13:32:40|252.58|250.18|252.93|250.53|252.93|250.53|252.58|250.18|0
1652189570000|2022-05-10 13:32:50|252.75|250.35|253.02|250.62|253.1|250.7|252.75|250.35|0
1652189580000|2022-05-10 13:33:00|253.1|250.7|250.66|248.26|253.1|250.7|250.66|248.26|0
1652189590000|2022-05-10 13:33:10|251.18|248.78|252.58|250.18|252.58|250.18|251.18|248.78|0
1652189600000|2022-05-10 13:33:20|252.05|249.65|251.53|249.13|252.58|250.18|251.53|249.13|0
1652189610000|2022-05-10 13:33:30|252.4|250|254.6|252.2|254.6|252.2|252.4|250|0
1652189620000|2022-05-10 13:33:40|253.98|251.58|254.86|252.46|255.21|252.81|253.98|251.58|0
1652189630000|2022-05-10 13:33:50|256.26|253.86|256.09|253.69|256.53|254.13|256.09|253.69|0
1652189640000|2022-05-10 13:34:00|256.62|254.22|256.44|254.04|256.62|254.22|255.56|253.16|0
1652189650000|2022-05-10 13:34:10|255.91|253.51|255.56|253.16|255.91|253.51|255.03|252.63|0
1652189660000|2022-05-10 13:34:20|255.73|253.33|256.09|253.69|256.09|253.69|255.73|253.33|0
1652189670000|2022-05-10 13:34:30|256.97|254.57|255.3|252.9|256.97|254.57|255.3|252.9|0
1652189680000|2022-05-10 13:34:40|256.62|254.22|256.44|254.04|256.62|254.22|255.73|253.33|0
1652189690000|2022-05-10 13:34:50|257.32|254.92|257.32|254.92|257.32|254.92|256.97|254.57|0
1652189700000|2022-05-10 13:35:00|257.41|255.01|258.74|256.34|258.91|256.51|257.41|255.01|0
1652189710000|2022-05-10 13:35:10|258.38|255.98|259.27|256.87|259.89|257.49|258.38|255.98|0
1652189720000|2022-05-10 13:35:20|259.98|257.58|261.4|259|261.58|259.18|259.98|257.58|0
1652189730000|2022-05-10 13:35:30|262.74|260.34|262.29|259.89|262.83|260.43|262.29|259.89|0
1652189740000|2022-05-10 13:35:40|262.65|260.25|263.54|261.14|263.54|261.14|262.65|260.25|0
1652189750000|2022-05-10 13:35:50|263.36|260.96|261.76|259.36|263.36|260.96|261.76|259.36|0
1652189760000|2022-05-10 13:36:00|261.67|259.27|264.35|261.95|264.35|261.95|261.67|259.27|0
1652189770000|2022-05-10 13:36:10|264.44|262.04|265.15|262.75|265.15|262.75|264.35|261.95|0
1652189780000|2022-05-10 13:36:20|265.33|262.93|265.87|263.47|265.87|263.47|265.33|262.93|0
1652189790000|2022-05-10 13:36:30|266.51|264.11|264.62|262.22|266.51|264.11|264.62|262.22|0
1652189800000|2022-05-10 13:36:40|265.33|262.93|265.33|262.93|265.69|263.29|265.15|262.75|0
1652189810000|2022-05-10 13:36:50|265.69|263.29|264.44|262.04|265.69|263.29|264.44|262.04|0
1652189820000|2022-05-10 13:37:00|263.72|261.32|263.18|260.78|263.72|261.32|262.29|259.89|0
1652189830000|2022-05-10 13:37:10|262.65|260.25|264.62|262.22|264.62|262.22|262.65|260.25|0
1652189840000|2022-05-10 13:37:20|263.9|261.5|263|260.6|263.9|261.5|263|260.6|0
1652189850000|2022-05-10 13:37:30|262.65|260.25|263.28|260.88|263.9|261.5|262.65|260.25|0
1652189860000|2022-05-10 13:37:40|264.26|261.86|262.47|260.07|264.26|261.86|262.47|260.07|0
1652189870000|2022-05-10 13:37:50|262.83|260.43|263.45|261.05|263.45|261.05|262.83|260.43|0
1652189880000|2022-05-10 13:38:00|263.54|261.14|263.18|260.78|263.63|261.23|262.83|260.43|0
1652189890000|2022-05-10 13:38:10|263.54|261.14|264.08|261.68|264.08|261.68|263|260.6|0
1652189900000|2022-05-10 13:38:20|263.9|261.5|262.82|260.42|263.9|261.5|262.82|260.42|0
1652189910000|2022-05-10 13:38:30|260.69|258.29|261.75|259.35|263|260.6|260.69|258.29|0
1652189920000|2022-05-10 13:38:40|260.51|258.11|261.75|259.35|261.75|259.35|260.15|257.75|0
1652189930000|2022-05-10 13:38:50|260.33|257.93|259.71|257.31|260.33|257.93|259.62|257.22|0
1652189940000|2022-05-10 13:39:00|259.26|256.86|259.8|257.4|259.97|257.57|259.09|256.69|0
1652189950000|2022-05-10 13:39:10|259.97|257.57|259.62|257.22|260.33|257.93|259.62|257.22|0
1652189960000|2022-05-10 13:39:20|259.26|256.86|259.44|257.04|259.62|257.22|259.26|256.86|0
1652189970000|2022-05-10 13:39:30|259.62|257.22|259.26|256.86|259.62|257.22|259.09|256.69|0
1652189980000|2022-05-10 13:39:40|259.8|257.4|259.71|257.31|259.8|257.4|259.62|257.22|0
1652189990000|2022-05-10 13:39:50|260.78|258.38|260.07|257.67|260.78|258.38|259.26|256.86|0
1652190000000|2022-05-10 13:40:00|260.15|257.75|260.51|258.11|260.51|258.11|260.15|257.75|0
1652190010000|2022-05-10 13:40:10|260.68|258.28|262.29|259.89|262.29|259.89|260.68|258.28|0
1652190020000|2022-05-10 13:40:20|262.11|259.71|263.18|260.78|263.18|260.78|262.11|259.71|0
1652190030000|2022-05-10 13:40:30|262.11|259.71|263.36|260.96|263.36|260.96|261.93|259.53|0
1652190040000|2022-05-10 13:40:40|263.18|260.78|264.07|261.67|264.07|261.67|263.18|260.78|0
1652190050000|2022-05-10 13:40:50|263.36|260.96|264.25|261.85|265.51|263.11|263.36|260.96|0
1652190060000|2022-05-10 13:41:00|263.72|261.32|264.35|261.95|264.35|261.95|263.18|260.78|0
1652190070000|2022-05-10 13:41:10|265.15|262.75|264.79|262.39|265.15|262.75|264.79|262.39|0
1652190080000|2022-05-10 13:41:20|265.15|262.75|264.35|261.95|265.69|263.29|264.35|261.95|0
1652190090000|2022-05-10 13:41:30|263.54|261.14|264.43|262.03|264.43|262.03|263.54|261.14|0
1652190100000|2022-05-10 13:41:40|264.53|262.13|263.89|261.49|265.06|262.66|263.89|261.49|0
1652190110000|2022-05-10 13:41:50|264.61|262.21|264.43|262.03|264.61|262.21|263.18|260.78|0
1652190120000|2022-05-10 13:42:00|263.72|261.32|263.36|260.96|263.72|261.32|263.36|260.96|0
1652190130000|2022-05-10 13:42:10|264.07|261.67|264.88|262.48|264.88|262.48|264.07|261.67|0
1652190140000|2022-05-10 13:42:20|265.15|262.75|265.87|263.47|265.87|263.47|265.15|262.75|0
1652190150000|2022-05-10 13:42:30|265.51|263.11|265.33|262.93|265.51|263.11|265.33|262.93|0
1652190160000|2022-05-10 13:42:40|264.43|262.03|264.43|262.03|264.97|262.57|264.43|262.03|0
1652190170000|2022-05-10 13:42:50|264.79|262.39|264.97|262.57|264.97|262.57|264.79|262.39|0
1652190180000|2022-05-10 13:43:00|264.26|261.86|264.44|262.04|264.62|262.22|264.26|261.86|0
1652190190000|2022-05-10 13:43:10|266.65|264.25|266.47|264.07|266.65|264.25|266.29|263.89|0
1652190200000|2022-05-10 13:43:20|265.94|263.54|266.47|264.07|266.47|264.07|265.58|263.18|0
1652190210000|2022-05-10 13:43:30|266.11|263.71|268.09|265.69|268.09|265.69|265.76|263.36|0
1652190220000|2022-05-10 13:43:40|267.55|265.15|265.4|263|267.55|265.15|265.4|263|0
1652190230000|2022-05-10 13:43:50|266.65|264.25|266.29|263.89|266.65|264.25|266.11|263.71|0
1652190240000|2022-05-10 13:44:00|266.57|264.17|265.4|263|266.57|264.17|265.4|263|0
1652190250000|2022-05-10 13:44:10|266.47|264.07|266.83|264.43|266.83|264.43|266.29|263.89|0
1652190260000|2022-05-10 13:44:20|267.37|264.97|266.47|264.07|267.37|264.97|266.11|263.71|0
1652190270000|2022-05-10 13:44:30|266.29|263.89|266.83|264.43|267.19|264.79|266.29|263.89|0
1652190280000|2022-05-10 13:44:40|267.19|264.79|267.01|264.61|267.19|264.79|266.47|264.07|0
1652190290000|2022-05-10 13:44:50|266.83|264.43|267.19|264.79|267.55|265.15|266.83|264.43|0
1652190300000|2022-05-10 13:45:00|268.09|265.69|268.27|265.87|268.27|265.87|267.91|265.51|0
1652190310000|2022-05-10 13:45:10|268.45|266.05|271.16|268.76|271.16|268.76|268.45|266.05|0
1652190320000|2022-05-10 13:45:20|272.25|269.85|271.16|268.76|272.25|269.85|271.16|268.76|0
1652190330000|2022-05-10 13:45:30|271.52|269.12|271.88|269.48|272.06|269.66|271.52|269.12|0
1652190340000|2022-05-10 13:45:40|272.25|269.85|274.06|271.66|274.06|271.66|272.25|269.85|0
1652190350000|2022-05-10 13:45:50|274.25|271.85|273.7|271.3|274.25|271.85|273.7|271.3|0
1652190360000|2022-05-10 13:46:00|273.88|271.48|272.25|269.85|273.88|271.48|272.25|269.85|0
1652190370000|2022-05-10 13:46:10|272.88|270.48|272.97|270.57|272.97|270.57|272.79|270.39|0
1652190380000|2022-05-10 13:46:20|273.7|271.3|273.7|271.3|273.7|271.3|272.97|270.57|0
1652190390000|2022-05-10 13:46:30|274.61|272.21|275.19|272.79|275.19|272.79|274.28|271.88|0
1652190400000|2022-05-10 13:46:40|276.36|273.96|277.37|274.97|277.37|274.97|276.36|273.96|0
1652190410000|2022-05-10 13:46:50|275.44|273.04|273.4|271|275.44|273.04|273.4|271|0
1652190420000|2022-05-10 13:47:00|274.14|271.74|274.32|271.92|274.32|271.92|273.59|271.19|0
1652190430000|2022-05-10 13:47:10|274.14|271.74|273.13|270.73|274.14|271.74|273.04|270.64|0
1652190440000|2022-05-10 13:47:20|275.06|272.66|274.24|271.84|275.06|272.66|274.24|271.84|0
1652190450000|2022-05-10 13:47:30|272.92|270.52|274.2|271.8|274.2|271.8|272.92|270.52|0
1652190460000|2022-05-10 13:47:40|274.56|272.16|274.48|272.08|274.56|272.16|274.38|271.98|0
1652190470000|2022-05-10 13:47:50|275.29|272.89|275.66|273.26|275.66|273.26|275.29|272.89|0
1652190480000|2022-05-10 13:48:00|276.21|273.81|275.11|272.71|276.39|273.99|275.11|272.71|0
1652190490000|2022-05-10 13:48:10|275.48|273.08|275.48|273.08|275.48|273.08|275.11|272.71|0
1652190500000|2022-05-10 13:48:20|274.56|272.16|275.02|272.62|275.11|272.71|274.38|271.98|0
1652190510000|2022-05-10 13:48:30|274.75|272.35|275.48|273.08|275.66|273.26|274.75|272.35|0
1652190520000|2022-05-10 13:48:40|273.93|271.53|273.83|271.43|274.38|271.98|273.83|271.43|0
1652190530000|2022-05-10 13:48:50|275.29|272.89|275.11|272.71|275.66|273.26|275.11|272.71|0
1652190540000|2022-05-10 13:49:00|275.29|272.89|276.12|273.72|276.12|273.72|275.29|272.89|0
1652190550000|2022-05-10 13:49:10|274.2|271.8|274.74|272.34|275.11|272.71|274.2|271.8|0
1652190560000|2022-05-10 13:49:20|275.66|273.26|276.76|274.36|276.76|274.36|275.66|273.26|0
1652190570000|2022-05-10 13:49:30|277.22|274.82|277.31|274.91|277.68|275.28|277.22|274.82|0
1652190580000|2022-05-10 13:49:40|277.49|275.09|276.3|273.9|277.49|275.09|276.3|273.9|0
1652190590000|2022-05-10 13:49:50|276.21|273.81|276.21|273.81|276.58|274.18|276.21|273.81|0
1652190600000|2022-05-10 13:50:00|277.13|274.73|276.76|274.36|277.31|274.91|276.76|274.36|0
1652190610000|2022-05-10 13:50:10|276.58|274.18|275.66|273.26|276.58|274.18|275.29|272.89|0
1652190620000|2022-05-10 13:50:20|276.39|273.99|276.94|274.54|276.94|274.54|276.21|273.81|0
1652190630000|2022-05-10 13:50:30|276.3|273.9|277.68|275.28|277.68|275.28|276.3|273.9|0
1652190640000|2022-05-10 13:50:40|278.04|275.64|277.31|274.91|278.04|275.64|277.31|274.91|0
1652190650000|2022-05-10 13:50:50|277.13|274.73|276.67|274.27|277.31|274.91|276.67|274.27|0
1652190660000|2022-05-10 13:51:00|277.31|274.91|276.02|273.62|277.31|274.91|274.56|272.16|0
1652190670000|2022-05-10 13:51:10|276.39|273.99|276.39|273.99|276.39|273.99|276.39|273.99|0
1652190680000|2022-05-10 13:51:20|276.94|274.54|276.76|274.36|276.94|274.54|276.57|274.17|0
1652190690000|2022-05-10 13:51:30|276.57|274.17|276.76|274.36|277.12|274.72|276.57|274.17|0
1652190700000|2022-05-10 13:51:40|277.68|275.28|276.21|273.81|277.68|275.28|276.21|273.81|0
1652190710000|2022-05-10 13:51:50|276.02|273.62|276.02|273.62|276.21|273.81|276.02|273.62|0
1652190720000|2022-05-10 13:52:00|275.29|272.89|273.83|271.43|275.29|272.89|273.65|271.25|0
1652190730000|2022-05-10 13:52:10|274.19|271.79|273.46|271.06|274.19|271.79|273.1|270.7|0
1652190740000|2022-05-10 13:52:20|272.37|269.97|271.55|269.15|272.37|269.97|271.55|269.15|0
1652190750000|2022-05-10 13:52:30|272.19|269.79|272.01|269.61|272.73|270.33|271.82|269.42|0
1652190760000|2022-05-10 13:52:40|272.19|269.79|272.37|269.97|272.37|269.97|272.19|269.79|0
1652190770000|2022-05-10 13:52:50|272.19|269.79|272.01|269.61|272.19|269.79|271.82|269.42|0
1652190780000|2022-05-10 13:53:00|271.82|269.42|270.1|267.7|271.82|269.42|270.1|267.7|0
1652190790000|2022-05-10 13:53:10|270.37|267.97|270.55|268.15|271.64|269.24|270.37|267.97|0
1652190800000|2022-05-10 13:53:20|270.01|267.61|269.83|267.43|270.19|267.79|269.83|267.43|0
1652190810000|2022-05-10 13:53:30|269.1|266.7|269.1|266.7|269.83|267.43|269.1|266.7|0
1652190820000|2022-05-10 13:53:40|269.83|267.43|269.64|267.24|269.83|267.43|269.28|266.88|0
1652190830000|2022-05-10 13:53:50|270.19|267.79|270.55|268.15|270.55|268.15|269.64|267.24|0
1652190840000|2022-05-10 13:54:00|270.19|267.79|270.19|267.79|270.19|267.79|270.01|267.61|0
1652190850000|2022-05-10 13:54:10|270.01|267.61|268.56|266.16|270.01|267.61|268.56|266.16|0
1652190860000|2022-05-10 13:54:20|269.28|266.88|271.01|268.61|271.01|268.61|269.28|266.88|0
1652190870000|2022-05-10 13:54:30|270.91|268.51|270.73|268.33|271.64|269.24|270.73|268.33|0
1652190880000|2022-05-10 13:54:40|270.55|268.15|271.19|268.79|271.19|268.79|270.37|267.97|0
1652190890000|2022-05-10 13:54:50|270.73|268.33|270.91|268.51|270.91|268.51|270.37|267.97|0
1652190900000|2022-05-10 13:55:00|270.73|268.33|269.64|267.24|270.91|268.51|269.64|267.24|0
1652190910000|2022-05-10 13:55:10|269.46|267.06|268.74|266.34|269.46|267.06|268.2|265.8|0
1652190920000|2022-05-10 13:55:20|268.38|265.98|268.2|265.8|268.38|265.98|268.02|265.62|0
1652190930000|2022-05-10 13:55:30|267.84|265.44|267.29|264.89|267.84|265.44|267.29|264.89|0
1652190940000|2022-05-10 13:55:40|266.93|264.53|268.56|266.16|268.56|266.16|266.93|264.53|0
1652190950000|2022-05-10 13:55:50|268.02|265.62|268.92|266.52|268.92|266.52|268.02|265.62|0
1652190960000|2022-05-10 13:56:00|268.56|266.16|268.38|265.98|268.92|266.52|268.38|265.98|0
1652190970000|2022-05-10 13:56:10|268.92|266.52|269.82|267.42|269.82|267.42|268.92|266.52|0
1652190980000|2022-05-10 13:56:20|269.64|267.24|271.64|269.24|271.82|269.42|269.64|267.24|0
1652190990000|2022-05-10 13:56:30|271.27|268.87|270.55|268.15|271.46|269.06|270.55|268.15|0
1652191000000|2022-05-10 13:56:40|270.73|268.33|268.01|265.61|270.73|268.33|268.01|265.61|0
1652191010000|2022-05-10 13:56:50|268.19|265.79|266.93|264.53|268.19|265.79|266.39|263.99|0
1652191020000|2022-05-10 13:57:00|266.75|264.35|266.03|263.63|266.75|264.35|266.03|263.63|0
1652191030000|2022-05-10 13:57:10|266.57|264.17|266.21|263.81|266.57|264.17|266.21|263.81|0
1652191040000|2022-05-10 13:57:20|266.03|263.63|266.39|263.99|266.75|264.35|266.03|263.63|0
1652191050000|2022-05-10 13:57:30|267.11|264.71|268.65|266.25|268.65|266.25|266.93|264.53|0
1652191060000|2022-05-10 13:57:40|267.75|265.35|268.01|265.61|268.01|265.61|267.75|265.35|0
1652191070000|2022-05-10 13:57:50|268.47|266.07|267.29|264.89|268.47|266.07|267.29|264.89|0
1652191080000|2022-05-10 13:58:00|267.21|264.81|266.39|263.99|267.21|264.81|266.39|263.99|0
1652191090000|2022-05-10 13:58:10|267.11|264.71|267.75|265.35|268.01|265.61|267.11|264.71|0
1652191100000|2022-05-10 13:58:20|267.65|265.25|267.65|265.25|268.19|265.79|267.65|265.25|0
1652191110000|2022-05-10 13:58:30|267.83|265.43|266.75|264.35|267.83|265.43|266.75|264.35|0
1652191120000|2022-05-10 13:58:40|266.03|263.63|264.24|261.84|266.21|263.81|264.06|261.66|0
1652191130000|2022-05-10 13:58:50|264.51|262.11|264.06|261.66|264.51|262.11|264.06|261.66|0
1652191140000|2022-05-10 13:59:00|264.59|262.19|264.51|262.11|264.59|262.19|264.24|261.84|0
1652191150000|2022-05-10 13:59:10|264.87|262.47|264.41|262.01|264.87|262.47|264.41|262.01|0
1652191160000|2022-05-10 13:59:20|264.59|262.19|264.95|262.55|265.31|262.91|264.23|261.83|0
1652191170000|2022-05-10 13:59:30|264.59|262.19|265.85|263.45|265.85|263.45|264.59|262.19|0
1652191180000|2022-05-10 13:59:40|265.67|263.27|264.87|262.47|265.67|263.27|264.41|262.01|0
1652191190000|2022-05-10 13:59:50|264.41|262.01|262.45|260.05|264.41|262.01|262.45|260.05|0
1652191200000|2022-05-10 14:00:00|261.91|259.51|263.61|261.21|263.7|261.3|261.91|259.51|0
1652191210000|2022-05-10 14:00:10|262.45|260.05|261.91|259.51|262.8|260.4|261.91|259.51|0
1652191220000|2022-05-10 14:00:20|262.09|259.69|261.91|259.51|262.27|259.87|261.73|259.33|0
1652191230000|2022-05-10 14:00:30|262.44|260.04|263.52|261.12|263.52|261.12|262.44|260.04|0
1652191240000|2022-05-10 14:00:40|263.97|261.57|265.13|262.73|265.13|262.73|263.97|261.57|0
1652191250000|2022-05-10 14:00:50|266.75|264.35|267.47|265.07|267.47|265.07|266.75|264.35|0
1652191260000|2022-05-10 14:01:00|267.56|265.16|265.31|262.91|267.56|265.16|265.31|262.91|0
1652191270000|2022-05-10 14:01:10|264.41|262.01|263.87|261.47|264.41|262.01|263.7|261.3|0
1652191280000|2022-05-10 14:01:20|263.7|261.3|264.05|261.65|264.59|262.19|263.7|261.3|0
1652191290000|2022-05-10 14:01:30|263.7|261.3|264.95|262.55|264.95|262.55|263.52|261.12|0
1652191300000|2022-05-10 14:01:40|263.87|261.47|264.77|262.37|264.95|262.55|263.87|261.47|0
1652191310000|2022-05-10 14:01:50|265.31|262.91|265.85|263.45|266.21|263.81|265.31|262.91|0
1652191320000|2022-05-10 14:02:00|266.12|263.72|267.38|264.98|267.92|265.52|266.12|263.72|0
1652191330000|2022-05-10 14:02:10|268.01|265.61|267.47|265.07|268.19|265.79|267.47|265.07|0
1652191340000|2022-05-10 14:02:20|267.11|264.71|266.21|263.81|267.47|265.07|266.21|263.81|0
1652191350000|2022-05-10 14:02:30|264.86|262.46|263.69|261.29|264.86|262.46|263.69|261.29|0
1652191360000|2022-05-10 14:02:40|263.87|261.47|262.71|260.31|263.87|261.47|262.71|260.31|0
1652191370000|2022-05-10 14:02:50|262.26|259.86|262.09|259.69|262.26|259.86|261.55|259.15|0
1652191380000|2022-05-10 14:03:00|260.93|258.53|260.84|258.44|260.93|258.53|260.84|258.44|0
1652191390000|2022-05-10 14:03:10|260.48|258.08|260.66|258.26|260.66|258.26|260.3|257.9|0
1652191400000|2022-05-10 14:03:20|260.3|257.9|259.69|257.29|260.3|257.9|259.59|257.19|0
1652191410000|2022-05-10 14:03:30|259.42|257.02|259.06|256.66|259.42|257.02|259.06|256.66|0
1652191420000|2022-05-10 14:03:40|259.42|257.02|260.13|257.73|260.66|258.26|259.42|257.02|0
1652191430000|2022-05-10 14:03:50|260.3|257.9|259.42|257.02|260.3|257.9|259.42|257.02|0
1652191440000|2022-05-10 14:04:00|259.24|256.84|259.42|257.02|259.42|257.02|259.06|256.66|0
1652191450000|2022-05-10 14:04:10|259.06|256.66|259.06|256.66|259.24|256.84|259.06|256.66|0
1652191460000|2022-05-10 14:04:20|259.24|256.84|259.77|257.37|259.77|257.37|259.24|256.84|0
1652191470000|2022-05-10 14:04:30|260.13|257.73|259.95|257.55|260.3|257.9|259.95|257.55|0
1652191480000|2022-05-10 14:04:40|260.48|258.08|260.3|257.9|260.48|258.08|259.95|257.55|0
1652191490000|2022-05-10 14:04:50|260.66|258.26|259.77|257.37|260.66|258.26|259.77|257.37|0
1652191500000|2022-05-10 14:05:00|259.59|257.19|259.59|257.19|259.77|257.37|259.59|257.19|0
1652191510000|2022-05-10 14:05:10|259.24|256.84|259.06|256.66|259.24|256.84|259.06|256.66|0
1652191520000|2022-05-10 14:05:20|259.24|256.84|261.01|258.61|261.73|259.33|259.24|256.84|0
1652191530000|2022-05-10 14:05:30|260.66|258.26|260.84|258.44|260.84|258.44|260.66|258.26|0
1652191540000|2022-05-10 14:05:40|262.08|259.68|261.55|259.15|262.44|260.04|261.55|259.15|0
1652191550000|2022-05-10 14:05:50|262|259.6|261.55|259.15|262|259.6|260.66|258.26|0
1652191560000|2022-05-10 14:06:00|261.01|258.61|259.41|257.01|261.01|258.61|259.41|257.01|0
1652191570000|2022-05-10 14:06:10|259.24|256.84|259.24|256.84|259.41|257.01|259.24|256.84|0
1652191580000|2022-05-10 14:06:20|256.58|254.18|255.88|253.48|256.76|254.36|255.88|253.48|0
1652191590000|2022-05-10 14:06:30|256.5|254.1|256.23|253.83|256.76|254.36|256.23|253.83|0
1652191600000|2022-05-10 14:06:40|256.05|253.65|255.88|253.48|256.05|253.65|255.62|253.22|0
1652191610000|2022-05-10 14:06:50|255.7|253.3|256.05|253.65|256.05|253.65|255.52|253.12|0
1652191620000|2022-05-10 14:07:00|256.58|254.18|255.97|253.57|256.76|254.36|255.97|253.57|0
1652191630000|2022-05-10 14:07:10|255.7|253.3|255.52|253.12|255.79|253.39|255.52|253.12|0
1652191640000|2022-05-10 14:07:20|255.7|253.3|256.05|253.65|256.05|253.65|255.7|253.3|0
1652191650000|2022-05-10 14:07:30|255.88|253.48|256.23|253.83|256.23|253.83|255.62|253.22|0
1652191660000|2022-05-10 14:07:40|256.76|254.36|256.93|254.53|256.93|254.53|256.76|254.36|0
1652191670000|2022-05-10 14:07:50|256.58|254.18|256.93|254.53|257.11|254.71|256.58|254.18|0
1652191680000|2022-05-10 14:08:00|256.58|254.18|256.76|254.36|256.76|254.36|256.23|253.83|0
1652191690000|2022-05-10 14:08:10|256.23|253.83|256.4|254|256.4|254|256.23|253.83|0
1652191700000|2022-05-10 14:08:20|256.58|254.18|257.02|254.62|257.02|254.62|256.5|254.1|0
1652191710000|2022-05-10 14:08:30|257.11|254.71|257.64|255.24|257.64|255.24|257.11|254.71|0
1652191720000|2022-05-10 14:08:40|257.82|255.42|258.17|255.77|258.35|255.95|257.82|255.42|0
1652191730000|2022-05-10 14:08:50|257.11|254.71|256.05|253.65|257.11|254.71|256.05|253.65|0
1652191740000|2022-05-10 14:09:00|256.23|253.83|255.87|253.47|256.23|253.83|255.87|253.47|0
1652191750000|2022-05-10 14:09:10|256.4|254|257.46|255.06|257.46|255.06|256.4|254|0
1652191760000|2022-05-10 14:09:20|258.17|255.77|261.37|258.97|261.72|259.32|258.17|255.77|0
1652191770000|2022-05-10 14:09:30|260.39|257.99|261.01|258.61|261.01|258.61|260.39|257.99|0
1652191780000|2022-05-10 14:09:40|260.92|258.52|262.89|260.49|262.89|260.49|260.92|258.52|0
1652191790000|2022-05-10 14:09:50|261.54|259.14|261.9|259.5|261.9|259.5|261.37|258.97|0
1652191800000|2022-05-10 14:10:00|260.83|258.43|259.94|257.54|260.83|258.43|259.76|257.36|0
1652191810000|2022-05-10 14:10:10|260.65|258.25|259.41|257.01|260.65|258.25|259.41|257.01|0
1652191820000|2022-05-10 14:10:20|259.76|257.36|258.35|255.95|259.76|257.36|257.99|255.59|0
1652191830000|2022-05-10 14:10:30|258.79|256.39|261.01|258.61|261.01|258.61|258.7|256.3|0
1652191840000|2022-05-10 14:10:40|261.36|258.96|261.54|259.14|261.54|259.14|261.28|258.88|0
1652191850000|2022-05-10 14:10:50|262.26|259.86|263.15|260.75|263.15|260.75|262.26|259.86|0
1652191860000|2022-05-10 14:11:00|264.67|262.27|264.22|261.82|264.67|262.27|263.33|260.93|0
1652191870000|2022-05-10 14:11:10|263.86|261.46|263.86|261.46|264.04|261.64|263.86|261.46|0
1652191880000|2022-05-10 14:11:20|262.97|260.57|262.26|259.86|262.97|260.57|261.9|259.5|0
1652191890000|2022-05-10 14:11:30|261.99|259.59|263.6|261.2|263.6|261.2|261.99|259.59|0
1652191900000|2022-05-10 14:11:40|263.86|261.46|262.7|260.3|263.86|261.46|262.7|260.3|0
1652191910000|2022-05-10 14:11:50|262.25|259.85|263.15|260.75|263.33|260.93|262.25|259.85|0
1652191920000|2022-05-10 14:12:00|263.96|261.56|262.61|260.21|263.96|261.56|262.61|260.21|0
1652191930000|2022-05-10 14:12:10|261.9|259.5|262.61|260.21|262.61|260.21|261.9|259.5|0
1652191940000|2022-05-10 14:12:20|264.22|261.82|263.15|260.75|264.22|261.82|262.97|260.57|0
1652191950000|2022-05-10 14:12:30|263.51|261.11|264.22|261.82|264.22|261.82|263.15|260.75|0
1652191960000|2022-05-10 14:12:40|264.49|262.09|266.74|264.34|266.74|264.34|264.49|262.09|0
1652191970000|2022-05-10 14:12:50|266.56|264.16|266.02|263.62|266.56|264.16|265.48|263.08|0
1652191980000|2022-05-10 14:13:00|266.2|263.8|268.36|265.96|268.36|265.96|266.2|263.8|0
1652191990000|2022-05-10 14:13:10|268.18|265.78|268.09|265.69|268.18|265.78|267.64|265.24|0
1652192000000|2022-05-10 14:13:20|267.91|265.51|269.08|266.68|269.08|266.68|267.64|265.24|0
1652192010000|2022-05-10 14:13:30|268.72|266.32|267.64|265.24|269.62|267.22|267.64|265.24|0
1652192020000|2022-05-10 14:13:40|267.28|264.88|267.19|264.79|267.46|265.06|267.19|264.79|0
1652192030000|2022-05-10 14:13:50|267.28|264.88|267.82|265.42|267.82|265.42|267.19|264.79|0
1652192040000|2022-05-10 14:14:00|267.46|265.06|263.68|261.28|267.46|265.06|263.68|261.28|0
1652192050000|2022-05-10 14:14:10|263.5|261.1|263.5|261.1|264.4|262|263.5|261.1|0
1652192060000|2022-05-10 14:14:20|264.4|262|265.83|263.43|266.37|263.97|264.22|261.82|0
1652192070000|2022-05-10 14:14:30|265.48|263.08|263.86|261.46|265.48|263.08|263.86|261.46|0
1652192080000|2022-05-10 14:14:40|264.22|261.82|264.58|262.18|264.58|262.18|263.68|261.28|0
1652192090000|2022-05-10 14:14:50|264.4|262|266.37|263.97|266.37|263.97|264.4|262|0
1652192100000|2022-05-10 14:15:00|267.09|264.69|265.47|263.07|267.09|264.69|265.47|263.07|0
1652192110000|2022-05-10 14:15:10|265.29|262.89|265.12|262.72|265.29|262.89|264.94|262.54|0
1652192120000|2022-05-10 14:15:20|263.86|261.46|262.97|260.57|263.86|261.46|262.97|260.57|0
1652192130000|2022-05-10 14:15:30|261.36|258.96|262.07|259.67|262.07|259.67|261.36|258.96|0
1652192140000|2022-05-10 14:15:40|262.97|260.57|262.97|260.57|262.97|260.57|262.97|260.57|0
1652192150000|2022-05-10 14:15:50|263.32|260.92|262.97|260.57|263.32|260.92|262.97|260.57|0
1652192160000|2022-05-10 14:16:00|262.61|260.21|262.7|260.3|263.14|260.74|261.99|259.59|0
1652192170000|2022-05-10 14:16:10|262.25|259.85|261.54|259.14|262.25|259.85|261.36|258.96|0
1652192180000|2022-05-10 14:16:20|261.72|259.32|261.54|259.14|261.72|259.32|261|258.6|0
1652192190000|2022-05-10 14:16:30|260.82|258.42|261.89|259.49|262.25|259.85|260.82|258.42|0
1652192200000|2022-05-10 14:16:40|262.25|259.85|264.75|262.35|264.75|262.35|262.25|259.85|0
1652192210000|2022-05-10 14:16:50|264.22|261.82|262.07|259.67|264.22|261.82|262.07|259.67|0
1652192220000|2022-05-10 14:17:00|263.68|261.28|263.95|261.55|263.95|261.55|263.06|260.66|0
1652192230000|2022-05-10 14:17:10|263.86|261.46|265.03|262.63|265.03|262.63|263.86|261.46|0
1652192240000|2022-05-10 14:17:20|264.04|261.64|264.75|262.35|264.75|262.35|263.86|261.46|0
1652192250000|2022-05-10 14:17:30|265.65|263.25|266.19|263.79|266.91|264.51|265.65|263.25|0
1652192260000|2022-05-10 14:17:40|265.92|263.52|264.93|262.53|266.19|263.79|264.93|262.53|0
1652192270000|2022-05-10 14:17:50|263.68|261.28|262.16|259.76|263.68|261.28|262.16|259.76|0
1652192280000|2022-05-10 14:18:00|262.7|260.3|264.22|261.82|264.22|261.82|262.43|260.03|0
1652192290000|2022-05-10 14:18:10|264.67|262.27|264.22|261.82|264.67|262.27|263.14|260.74|0
1652192300000|2022-05-10 14:18:20|263.32|260.92|263.68|261.28|263.68|261.28|263.32|260.92|0
1652192310000|2022-05-10 14:18:30|263.23|260.83|264.22|261.82|264.22|261.82|263.23|260.83|0
1652192320000|2022-05-10 14:18:40|264.57|262.17|264.04|261.64|265.11|262.71|264.04|261.64|0
1652192330000|2022-05-10 14:18:50|263.77|261.37|263.5|261.1|264.21|261.81|263.5|261.1|0
1652192340000|2022-05-10 14:19:00|264.93|262.53|265.29|262.89|265.83|263.43|264.93|262.53|0
1652192350000|2022-05-10 14:19:10|265.11|262.71|267|264.6|267.63|265.23|265.11|262.71|0
1652192360000|2022-05-10 14:19:20|267.27|264.87|267.09|264.69|267.99|265.59|266.37|263.97|0
1652192370000|2022-05-10 14:19:30|266.01|263.61|266.91|264.51|267.54|265.14|266.01|263.61|0
1652192380000|2022-05-10 14:19:40|267.45|265.05|266.28|263.88|267.45|265.05|266.19|263.79|0
1652192390000|2022-05-10 14:19:50|266.19|263.79|265.65|263.25|266.19|263.79|265.02|262.62|0
1652192400000|2022-05-10 14:20:00|265.38|262.98|266.73|264.33|266.73|264.33|265.29|262.89|0
1652192410000|2022-05-10 14:20:10|265.92|263.52|265.86|263.46|265.92|263.52|264.57|262.17|0
1652192420000|2022-05-10 14:20:20|266.58|264.18|265.18|262.78|266.58|264.18|265.18|262.78|0
1652192430000|2022-05-10 14:20:30|266.45|264.05|266.44|264.04|266.45|264.05|265.72|263.32|0
1652192440000|2022-05-10 14:20:40|267.35|264.95|266.99|264.59|267.35|264.95|266.44|264.04|0
1652192450000|2022-05-10 14:20:50|266.08|263.68|263.02|260.62|266.63|264.23|263.02|260.62|0
1652192460000|2022-05-10 14:21:00|261.68|259.28|261.76|259.36|261.94|259.54|260.87|258.47|0
1652192470000|2022-05-10 14:21:10|261.23|258.83|261.86|259.46|261.86|259.46|261.23|258.83|0
1652192480000|2022-05-10 14:21:20|263.2|260.8|263.38|260.98|263.38|260.98|263.2|260.8|0
1652192490000|2022-05-10 14:21:30|263.74|261.34|265.09|262.69|265.18|262.78|263.74|261.34|0
1652192500000|2022-05-10 14:21:40|265.9|263.5|266.54|264.14|266.54|264.14|265.72|263.32|0
1652192510000|2022-05-10 14:21:50|265.72|263.32|265.9|263.5|266.44|264.04|265.63|263.23|0
1652192520000|2022-05-10 14:22:00|264.46|262.06|267.35|264.95|267.35|264.95|264.46|262.06|0
1652192530000|2022-05-10 14:22:10|267.71|265.31|268.07|265.67|268.26|265.86|267.17|264.77|0
1652192540000|2022-05-10 14:22:20|268.26|265.86|270.62|268.22|270.62|268.22|268.25|265.85|0
1652192550000|2022-05-10 14:22:30|269.53|267.13|268.98|266.58|269.53|267.13|268.62|266.22|0
1652192560000|2022-05-10 14:22:40|268.25|265.85|268.44|266.04|268.62|266.22|268.25|265.85|0
1652192570000|2022-05-10 14:22:50|268.07|265.67|269.8|267.4|269.8|267.4|268.07|265.67|0
1652192580000|2022-05-10 14:23:00|269.53|267.13|272.08|269.68|272.45|270.05|269.53|267.13|0
1652192590000|2022-05-10 14:23:10|271.71|269.31|271.35|268.95|272.08|269.68|271.35|268.95|0
1652192600000|2022-05-10 14:23:20|271.9|269.5|272.45|270.05|272.45|270.05|271.9|269.5|0
1652192610000|2022-05-10 14:23:30|272.26|269.86|271.53|269.13|272.26|269.86|271.53|269.13|0
1652192620000|2022-05-10 14:23:40|272.08|269.68|272.45|270.05|272.45|270.05|271.99|269.59|0
1652192630000|2022-05-10 14:23:50|272.63|270.23|271.99|269.59|272.63|270.23|271.9|269.5|0
1652192640000|2022-05-10 14:24:00|271.53|269.13|269.53|267.13|271.53|269.13|269.16|266.76|0
1652192650000|2022-05-10 14:24:10|270.35|267.95|271.71|269.31|271.71|269.31|270.25|267.85|0
1652192660000|2022-05-10 14:24:20|271.53|269.13|270.35|267.95|271.53|269.13|270.35|267.95|0
1652192670000|2022-05-10 14:24:30|269.52|267.12|269.44|267.04|269.52|267.12|269.34|266.94|0
1652192680000|2022-05-10 14:24:40|269.16|266.76|267.89|265.49|269.34|266.94|267.89|265.49|0
1652192690000|2022-05-10 14:24:50|268.8|266.4|268.98|266.58|268.98|266.58|268.62|266.22|0
1652192700000|2022-05-10 14:25:00|269.16|266.76|269.89|267.49|270.53|268.13|269.16|266.76|0
1652192710000|2022-05-10 14:25:10|270.17|267.77|270.8|268.4|270.8|268.4|270.17|267.77|0
1652192720000|2022-05-10 14:25:20|269.34|266.94|268.98|266.58|269.34|266.94|268.8|266.4|0
1652192730000|2022-05-10 14:25:30|268.8|266.4|269.16|266.76|269.16|266.76|268.61|266.21|0
1652192740000|2022-05-10 14:25:40|270.8|268.4|269.71|267.31|270.8|268.4|269.71|267.31|0
1652192750000|2022-05-10 14:25:50|270.25|267.85|269.89|267.49|270.43|268.03|269.89|267.49|0
1652192760000|2022-05-10 14:26:00|269.16|266.76|269.34|266.94|269.34|266.94|268.61|266.21|0
1652192770000|2022-05-10 14:26:10|269.07|266.67|268.43|266.03|269.07|266.67|268.43|266.03|0
1652192780000|2022-05-10 14:26:20|269.71|267.31|269.34|266.94|269.71|267.31|269.16|266.76|0
1652192790000|2022-05-10 14:26:30|268.07|265.67|268.98|266.58|269.25|266.85|268.07|265.67|0
1652192800000|2022-05-10 14:26:40|271.35|268.95|272.26|269.86|272.26|269.86|271.26|268.86|0
1652192810000|2022-05-10 14:26:50|271.99|269.59|272.08|269.68|272.44|270.04|271.89|269.49|0
1652192820000|2022-05-10 14:27:00|271.53|269.13|271.99|269.59|271.99|269.59|271.53|269.13|0
1652192830000|2022-05-10 14:27:10|272.54|270.14|273.54|271.14|273.54|271.14|272.54|270.14|0
1652192840000|2022-05-10 14:27:20|272.81|270.41|272.26|269.86|273.17|270.77|271.89|269.49|0
1652192850000|2022-05-10 14:27:30|272.9|270.5|274.19|271.79|274.19|271.79|272.9|270.5|0
1652192860000|2022-05-10 14:27:40|274.92|272.52|274.64|272.24|274.92|272.52|274.46|272.06|0
1652192870000|2022-05-10 14:27:50|274.83|272.43|275.19|272.79|275.19|272.79|274.27|271.87|0
1652192880000|2022-05-10 14:28:00|274.64|272.24|275.74|273.34|275.74|273.34|274.64|272.24|0
1652192890000|2022-05-10 14:28:10|276.67|274.27|275.93|273.53|276.67|274.27|275.93|273.53|0
1652192900000|2022-05-10 14:28:20|275.38|272.98|275.38|272.98|275.38|272.98|275.19|272.79|0
1652192910000|2022-05-10 14:28:30|275.1|272.7|276.3|273.9|276.3|273.9|275.1|272.7|0
1652192920000|2022-05-10 14:28:40|276.11|273.71|277.03|274.63|277.03|274.63|276.11|273.71|0
1652192930000|2022-05-10 14:28:50|276.67|274.27|276.66|274.26|276.67|274.27|276.66|274.26|0
1652192940000|2022-05-10 14:29:00|276.3|273.9|275.56|273.16|276.3|273.9|275.56|273.16|0
1652192950000|2022-05-10 14:29:10|274.46|272.06|274.27|271.87|274.64|272.24|274.09|271.69|0
1652192960000|2022-05-10 14:29:20|273.36|270.96|272.81|270.41|273.36|270.96|272.44|270.04|0
1652192970000|2022-05-10 14:29:30|272.17|269.77|273.17|270.77|273.17|270.77|272.07|269.67|0
1652192980000|2022-05-10 14:29:40|273.27|270.87|272.62|270.22|273.27|270.87|272.62|270.22|0
1652192990000|2022-05-10 14:29:50|272.81|270.41|272.62|270.22|273.54|271.14|272.62|270.22|0
1652193000000|2022-05-10 14:30:00|272.8|270.4|273.17|270.77|273.9|271.5|272.8|270.4|0
1652193010000|2022-05-10 14:30:10|273.54|271.14|272.35|269.95|273.54|271.14|272.35|269.95|0
1652193020000|2022-05-10 14:30:20|272.07|269.67|272.8|270.4|272.8|270.4|272.07|269.67|0
1652193030000|2022-05-10 14:30:30|273.45|271.05|273.9|271.5|274.27|271.87|273.45|271.05|0
1652193040000|2022-05-10 14:30:40|273.17|270.77|273.9|271.5|273.9|271.5|273.08|270.68|0
1652193050000|2022-05-10 14:30:50|273.63|271.23|273.17|270.77|273.63|271.23|272.9|270.5|0
1652193060000|2022-05-10 14:31:00|272.99|270.59|272.25|269.85|273.27|270.87|272.25|269.85|0
1652193070000|2022-05-10 14:31:10|274.27|271.87|274.18|271.78|275.19|272.79|274.18|271.78|0
1652193080000|2022-05-10 14:31:20|273.54|271.14|273.45|271.05|273.72|271.32|272.44|270.04|0
1652193090000|2022-05-10 14:31:30|273.63|271.23|273.54|271.14|273.63|271.23|272.8|270.4|0
1652193100000|2022-05-10 14:31:40|274.27|271.87|274.64|272.24|274.82|272.42|274.27|271.87|0
1652193110000|2022-05-10 14:31:50|274.82|272.42|273.17|270.77|274.82|272.42|273.17|270.77|0
1652193120000|2022-05-10 14:32:00|274.55|272.15|274.55|272.15|274.55|272.15|274.18|271.78|0
1652193130000|2022-05-10 14:32:10|274.45|272.05|275.19|272.79|275.47|273.07|274.45|272.05|0
1652193140000|2022-05-10 14:32:20|274.64|272.24|275|272.6|275|272.6|274.64|272.24|0
1652193150000|2022-05-10 14:32:30|275.37|272.97|273.72|271.32|275.37|272.97|273.72|271.32|0
1652193160000|2022-05-10 14:32:40|272.07|269.67|272.07|269.67|272.62|270.22|272.07|269.67|0
1652193170000|2022-05-10 14:32:50|272.35|269.95|272.07|269.67|272.44|270.04|272.07|269.67|0
1652193180000|2022-05-10 14:33:00|270.61|268.21|271.98|269.58|271.98|269.58|270.61|268.21|0
1652193190000|2022-05-10 14:33:10|272.99|270.59|274.45|272.05|274.64|272.24|272.53|270.13|0
1652193200000|2022-05-10 14:33:20|274.18|271.78|274.27|271.87|274.82|272.42|274|271.6|0
1652193210000|2022-05-10 14:33:30|274.82|272.42|275.37|272.97|275.37|272.97|274.82|272.42|0
1652193220000|2022-05-10 14:33:40|276.48|274.08|277.03|274.63|277.13|274.73|276.48|274.08|0
1652193230000|2022-05-10 14:33:50|276.29|273.89|278.51|276.11|278.51|276.11|276.29|273.89|0
1652193240000|2022-05-10 14:34:00|278.32|275.92|278.88|276.48|279.06|276.66|278.32|275.92|0
1652193250000|2022-05-10 14:34:10|279.25|276.85|278.14|275.74|279.25|276.85|278.14|275.74|0
1652193260000|2022-05-10 14:34:20|278.79|276.39|279.06|276.66|279.25|276.85|278.79|276.39|0
1652193270000|2022-05-10 14:34:30|278.69|276.29|277.77|275.37|278.69|276.29|277.77|275.37|0
1652193280000|2022-05-10 14:34:40|277.03|274.63|277.77|275.37|277.77|275.37|277.03|274.63|0
1652193290000|2022-05-10 14:34:50|277.58|275.18|277.21|274.81|277.58|275.18|277.21|274.81|0
1652193300000|2022-05-10 14:35:00|276.11|273.71|276.66|274.26|276.66|274.26|276.11|273.71|0
1652193310000|2022-05-10 14:35:10|277.21|274.81|277.77|275.37|277.77|275.37|277.21|274.81|0
1652193320000|2022-05-10 14:35:20|277.95|275.55|277.4|275|277.95|275.55|277.21|274.81|0
1652193330000|2022-05-10 14:35:30|277.77|275.37|277.4|275|277.77|275.37|277.4|275|0
1652193340000|2022-05-10 14:35:40|277.21|274.81|278.14|275.74|278.42|276.02|277.21|274.81|0
1652193350000|2022-05-10 14:35:50|278.32|275.92|278.69|276.29|278.88|276.48|278.14|275.74|0
1652193360000|2022-05-10 14:36:00|278.88|276.48|278.32|275.92|278.88|276.48|278.32|275.92|0
1652193370000|2022-05-10 14:36:10|277.21|274.81|278.14|275.74|278.42|276.02|277.21|274.81|0
1652193380000|2022-05-10 14:36:20|278.32|275.92|277.21|274.81|278.32|275.92|277.21|274.81|0
1652193390000|2022-05-10 14:36:30|278.14|275.74|278.69|276.29|278.69|276.29|278.14|275.74|0
1652193400000|2022-05-10 14:36:40|279.06|276.66|279.06|276.66|279.43|277.03|279.06|276.66|0
1652193410000|2022-05-10 14:36:50|279.62|277.22|279.62|277.22|279.8|277.4|279.43|277.03|0
1652193420000|2022-05-10 14:37:00|279.43|277.03|278.5|276.1|279.43|277.03|278.5|276.1|0
1652193430000|2022-05-10 14:37:10|278.32|275.92|279.06|276.66|279.06|276.66|278.32|275.92|0
1652193440000|2022-05-10 14:37:20|279.99|277.59|280.17|277.77|280.36|277.96|279.99|277.59|0
1652193450000|2022-05-10 14:37:30|279.8|277.4|278.87|276.47|279.8|277.4|278.5|276.1|0
1652193460000|2022-05-10 14:37:40|279.8|277.4|280.54|278.14|280.54|278.14|279.8|277.4|0
1652193470000|2022-05-10 14:37:50|281.47|279.07|282.22|279.82|282.22|279.82|281.1|278.7|0
1652193480000|2022-05-10 14:38:00|281.66|279.26|281.47|279.07|282.22|279.82|281.47|279.07|0
1652193490000|2022-05-10 14:38:10|282.03|279.63|283.34|280.94|283.34|280.94|282.03|279.63|0
1652193500000|2022-05-10 14:38:20|283.71|281.31|282.78|280.38|283.71|281.31|282.78|280.38|0
1652193510000|2022-05-10 14:38:30|283.34|280.94|283.15|280.75|283.52|281.12|283.15|280.75|0
1652193520000|2022-05-10 14:38:40|283.34|280.94|283.71|281.31|283.71|281.31|283.34|280.94|0
1652193530000|2022-05-10 14:38:50|283.9|281.5|284.27|281.87|284.46|282.06|283.9|281.5|0
1652193540000|2022-05-10 14:39:00|283.71|281.31|284.46|282.06|284.74|282.34|283.71|281.31|0
1652193550000|2022-05-10 14:39:10|284.64|282.24|284.27|281.87|284.83|282.43|284.27|281.87|0
1652193560000|2022-05-10 14:39:20|283.33|280.93|283.52|281.12|283.52|281.12|283.06|280.66|0
1652193570000|2022-05-10 14:39:30|284.55|282.15|284.64|282.24|284.64|282.24|284.46|282.06|0
1652193580000|2022-05-10 14:39:40|284.55|282.15|284.55|282.15|284.55|282.15|284.55|282.15|0
1652193590000|2022-05-10 14:39:50|284.27|281.87|285.02|282.62|285.02|282.62|284.27|281.87|0
1652193600000|2022-05-10 14:40:00|284.46|282.06|285.58|283.18|285.58|283.18|284.46|282.06|0
1652193610000|2022-05-10 14:40:10|285.39|282.99|284.64|282.24|285.39|282.99|284.45|282.05|0
1652193620000|2022-05-10 14:40:20|285.2|282.8|285.39|282.99|285.39|282.99|285.2|282.8|0
1652193630000|2022-05-10 14:40:30|285.58|283.18|285.39|282.99|285.58|283.18|284.83|282.43|0
1652193640000|2022-05-10 14:40:40|285.95|283.55|285.77|283.37|285.95|283.55|285.77|283.37|0
1652193650000|2022-05-10 14:40:50|285.95|283.55|287.45|285.05|287.45|285.05|285.95|283.55|0
1652193660000|2022-05-10 14:41:00|288.4|286|288.21|285.81|288.4|286|288.21|285.81|0
1652193670000|2022-05-10 14:41:10|288.58|286.18|289.53|287.13|289.53|287.13|288.58|286.18|0
1652193680000|2022-05-10 14:41:20|289.15|286.75|290.11|287.71|290.11|287.71|289.15|286.75|0
1652193690000|2022-05-10 14:41:30|289.92|287.52|290.84|288.44|290.84|288.44|287.51|285.11|0
1652193700000|2022-05-10 14:41:40|290.46|288.06|290.14|287.74|291.27|288.87|290.05|287.65|0
1652193710000|2022-05-10 14:41:50|290.33|287.93|290.55|288.15|290.71|288.31|290.33|287.93|0
1652193720000|2022-05-10 14:42:00|290.17|287.77|290.74|288.34|291.3|288.9|290.17|287.77|0
1652193730000|2022-05-10 14:42:10|290.55|288.15|290.92|288.52|291.49|289.09|290.55|288.15|0
1652193740000|2022-05-10 14:42:20|290.74|288.34|291.68|289.28|291.87|289.47|290.74|288.34|0
1652193750000|2022-05-10 14:42:30|291.3|288.9|292.06|289.66|292.06|289.66|291.3|288.9|0
1652193760000|2022-05-10 14:42:40|291.49|289.09|291.68|289.28|291.68|289.28|291.11|288.71|0
1652193770000|2022-05-10 14:42:50|291.87|289.47|291.97|289.57|292.24|289.84|291.68|289.28|0
1652193780000|2022-05-10 14:43:00|291.49|289.09|290.92|288.52|291.49|289.09|290.92|288.52|0
1652193790000|2022-05-10 14:43:10|291.11|288.71|291.87|289.47|291.87|289.47|291.11|288.71|0
1652193800000|2022-05-10 14:43:20|291.78|289.38|291.96|289.56|291.96|289.56|291.49|289.09|0
1652193810000|2022-05-10 14:43:30|291.87|289.47|290.55|288.15|292.06|289.66|290.55|288.15|0
1652193820000|2022-05-10 14:43:40|291.3|288.9|290.74|288.34|291.3|288.9|290.74|288.34|0
1652193830000|2022-05-10 14:43:50|290.46|288.06|287.73|285.33|290.46|288.06|287.73|285.33|0
1652193840000|2022-05-10 14:44:00|288.48|286.08|288.29|285.89|288.67|286.27|288.1|285.7|0
1652193850000|2022-05-10 14:44:10|287.08|284.68|286.61|284.21|287.54|285.14|286.61|284.21|0
1652193860000|2022-05-10 14:44:20|286.98|284.58|288.1|285.7|288.1|285.7|286.98|284.58|0
1652193870000|2022-05-10 14:44:30|288.85|286.45|289.23|286.83|289.42|287.02|288.85|286.45|0
1652193880000|2022-05-10 14:44:40|288.67|286.27|287.54|285.14|288.67|286.27|286.79|284.39|0
1652193890000|2022-05-10 14:44:50|287.73|285.33|286.61|284.21|287.73|285.33|286.61|284.21|0
1652193900000|2022-05-10 14:45:00|286.98|284.58|287.54|285.14|287.54|285.14|286.42|284.02|0
1652193910000|2022-05-10 14:45:10|288.29|285.89|287.17|284.77|288.29|285.89|286.98|284.58|0
1652193920000|2022-05-10 14:45:20|287.35|284.95|288.48|286.08|288.48|286.08|287.35|284.95|0
1652193930000|2022-05-10 14:45:30|288.1|285.7|289.79|287.39|290.36|287.96|288.1|285.7|0
1652193940000|2022-05-10 14:45:40|289.98|287.58|290.27|287.87|290.92|288.52|289.98|287.58|0
1652193950000|2022-05-10 14:45:50|290.17|287.77|289.42|287.02|290.17|287.77|289.42|287.02|0
1652193960000|2022-05-10 14:46:00|289.14|286.74|289.89|287.49|289.89|287.49|289.04|286.64|0
1652193970000|2022-05-10 14:46:10|290.17|287.77|291.02|288.62|291.02|288.62|290.17|287.77|0
1652193980000|2022-05-10 14:46:20|291.11|288.71|292.05|289.65|292.24|289.84|291.11|288.71|0
1652193990000|2022-05-10 14:46:30|292.81|290.41|292.81|290.41|292.81|290.41|292.24|289.84|0
1652194000000|2022-05-10 14:46:40|293|290.6|293.94|291.54|293.94|291.54|293|290.6|0
1652194010000|2022-05-10 14:46:50|293.37|290.97|293.19|290.79|293.75|291.35|293.19|290.79|0
1652194020000|2022-05-10 14:47:00|293|290.6|291.96|289.56|293.19|290.79|291.96|289.56|0
1652194030000|2022-05-10 14:47:10|292.62|290.22|293.94|291.54|293.94|291.54|292.62|290.22|0
1652194040000|2022-05-10 14:47:20|294.7|292.3|294.7|292.3|294.7|292.3|294.51|292.11|0
1652194050000|2022-05-10 14:47:30|294.32|291.92|294.89|292.49|294.89|292.49|294.13|291.73|0
1652194060000|2022-05-10 14:47:40|294.7|292.3|295.08|292.68|295.46|293.06|294.7|292.3|0
1652194070000|2022-05-10 14:47:50|295.46|293.06|296.22|293.82|296.6|294.2|295.46|293.06|0
1652194080000|2022-05-10 14:48:00|295.84|293.44|295.27|292.87|295.84|293.44|295.27|292.87|0
1652194090000|2022-05-10 14:48:10|294.89|292.49|296.41|294.01|296.41|294.01|294.89|292.49|0
1652194100000|2022-05-10 14:48:20|296.22|293.82|296.79|294.39|296.79|294.39|296.03|293.63|0
1652194110000|2022-05-10 14:48:30|296.6|294.2|296.79|294.39|296.79|294.39|296.41|294.01|0
1652194120000|2022-05-10 14:48:40|297.17|294.77|298.31|295.91|298.31|295.91|297.17|294.77|0
1652194130000|2022-05-10 14:48:50|298.5|296.1|299.65|297.25|299.65|297.25|298.5|296.1|0
1652194140000|2022-05-10 14:49:00|299.84|297.44|299.27|296.87|300.03|297.63|299.27|296.87|0
1652194150000|2022-05-10 14:49:10|299.84|297.44|300.25|297.85|300.82|298.42|299.84|297.44|0
1652194160000|2022-05-10 14:49:20|299.78|297.38|299.3|296.9|299.87|297.47|298.73|296.33|0
1652194170000|2022-05-10 14:49:30|299.68|297.28|298.92|296.52|299.68|297.28|298.73|296.33|0
1652194180000|2022-05-10 14:49:40|299.49|297.09|298.92|296.52|299.87|297.47|298.92|296.52|0
1652194190000|2022-05-10 14:49:50|298.35|295.95|298.73|296.33|299.78|297.38|298.35|295.95|0
1652194200000|2022-05-10 14:50:00|300.06|297.66|300.82|298.42|300.82|298.42|299.68|297.28|0
1652194210000|2022-05-10 14:50:10|302.16|299.76|302.07|299.67|302.16|299.76|301.97|299.57|0
1652194220000|2022-05-10 14:50:20|301.88|299.48|302.92|300.52|302.92|300.52|301.88|299.48|0
1652194230000|2022-05-10 14:50:30|303.31|300.91|303.5|301.1|303.69|301.29|303.31|300.91|0
1652194240000|2022-05-10 14:50:40|305.03|302.63|305.13|302.73|305.13|302.73|304.65|302.25|0
1652194250000|2022-05-10 14:50:50|305.03|302.63|304.65|302.25|305.22|302.82|304.65|302.25|0
1652194260000|2022-05-10 14:51:00|303.31|300.91|302.73|300.33|303.41|301.01|302.73|300.33|0
1652194270000|2022-05-10 14:51:10|302.16|299.76|302.16|299.76|302.16|299.76|301.58|299.18|0
1652194280000|2022-05-10 14:51:20|299.87|297.47|300.63|298.23|301.2|298.8|299.87|297.47|0
1652194290000|2022-05-10 14:51:30|300.25|297.85|299.68|297.28|300.63|298.23|299.68|297.28|0
1652194300000|2022-05-10 14:51:40|300.06|297.66|300.63|298.23|300.63|298.23|298.92|296.52|0
1652194310000|2022-05-10 14:51:50|299.3|296.9|297.97|295.57|299.3|296.9|297.97|295.57|0
1652194320000|2022-05-10 14:52:00|298.16|295.76|298.16|295.76|298.35|295.95|297.97|295.57|0
1652194330000|2022-05-10 14:52:10|298.73|296.33|297.59|295.19|298.73|296.33|297.59|295.19|0
1652194340000|2022-05-10 14:52:20|297.02|294.62|297.78|295.38|297.97|295.57|297.02|294.62|0
1652194350000|2022-05-10 14:52:30|298.73|296.33|299.78|297.38|299.78|297.38|298.73|296.33|0
1652194360000|2022-05-10 14:52:40|299.87|297.47|299.68|297.28|299.87|297.47|299.11|296.71|0
1652194370000|2022-05-10 14:52:50|300.06|297.66|299.49|297.09|300.06|297.66|299.49|297.09|0
1652194380000|2022-05-10 14:53:00|299.87|297.47|301.01|298.61|301.01|298.61|299.87|297.47|0
1652194390000|2022-05-10 14:53:10|300.82|298.42|301.01|298.61|301.01|298.61|300.63|298.23|0
1652194400000|2022-05-10 14:53:20|300.44|298.04|300.44|298.04|300.44|298.04|299.3|296.9|0
1652194410000|2022-05-10 14:53:30|300.25|297.85|298.34|295.94|300.25|297.85|298.15|295.75|0
1652194420000|2022-05-10 14:53:40|298.15|295.75|297.58|295.18|298.34|295.94|297.58|295.18|0
1652194430000|2022-05-10 14:53:50|297.96|295.56|298.15|295.75|298.15|295.75|297.58|295.18|0
1652194440000|2022-05-10 14:54:00|297.77|295.37|296.26|293.86|297.77|295.37|296.26|293.86|0
1652194450000|2022-05-10 14:54:10|296.36|293.96|294.37|291.97|296.36|293.96|294.37|291.97|0
1652194460000|2022-05-10 14:54:20|294.18|291.78|294.93|292.53|294.93|292.53|294.18|291.78|0
1652194470000|2022-05-10 14:54:30|294.56|292.16|293.05|290.65|294.56|292.16|293.05|290.65|0
1652194480000|2022-05-10 14:54:40|293.23|290.83|294.55|292.15|294.55|292.15|293.05|290.65|0
1652194490000|2022-05-10 14:54:50|294.37|291.97|294.37|291.97|294.74|292.34|294.37|291.97|0
1652194500000|2022-05-10 14:55:00|294.74|292.34|296.26|293.86|296.26|293.86|294.74|292.34|0
1652194510000|2022-05-10 14:55:10|296.07|293.67|296.82|294.42|296.82|294.42|295.88|293.48|0
1652194520000|2022-05-10 14:55:20|298.15|295.75|298.34|295.94|298.34|295.94|298.15|295.75|0
1652194530000|2022-05-10 14:55:30|299.48|297.08|298.72|296.32|299.48|297.08|298.34|295.94|0
1652194540000|2022-05-10 14:55:40|298.53|296.13|298.34|295.94|298.53|296.13|298.34|295.94|0
1652194550000|2022-05-10 14:55:50|298.91|296.51|297.96|295.56|298.91|296.51|297.96|295.56|0
1652194560000|2022-05-10 14:56:00|298.53|296.13|298.15|295.75|298.53|296.13|297.58|295.18|0
1652194570000|2022-05-10 14:56:10|298.34|295.94|296.63|294.23|298.34|295.94|295.31|292.91|0
1652194580000|2022-05-10 14:56:20|297.39|294.99|298.15|295.75|298.34|295.94|297.39|294.99|0
1652194590000|2022-05-10 14:56:30|298.72|296.32|297.01|294.61|298.72|296.32|297.01|294.61|0
1652194600000|2022-05-10 14:56:40|297.96|295.56|296.82|294.42|297.96|295.56|296.44|294.04|0
1652194610000|2022-05-10 14:56:50|296.07|293.67|296.82|294.42|297.2|294.8|296.07|293.67|0
1652194620000|2022-05-10 14:57:00|296.25|293.85|296.82|294.42|297.11|294.71|296.25|293.85|0
1652194630000|2022-05-10 14:57:10|297.2|294.8|298.15|295.75|298.15|295.75|297.2|294.8|0
1652194640000|2022-05-10 14:57:20|298.34|295.94|298.53|296.13|298.63|296.23|298.34|295.94|0
1652194650000|2022-05-10 14:57:30|297.58|295.18|298.53|296.13|299.1|296.7|297.58|295.18|0
1652194660000|2022-05-10 14:57:40|298.72|296.32|297.58|295.18|298.72|296.32|297.58|295.18|0
1652194670000|2022-05-10 14:57:50|296.82|294.42|297.2|294.8|297.2|294.8|296.82|294.42|0
1652194680000|2022-05-10 14:58:00|295.69|293.29|296.16|293.76|296.16|293.76|295.69|293.29|0
1652194690000|2022-05-10 14:58:10|295.87|293.47|295.5|293.1|296.06|293.66|295.31|292.91|0
1652194700000|2022-05-10 14:58:20|295.87|293.47|297.01|294.61|297.01|294.61|295.87|293.47|0
1652194710000|2022-05-10 14:58:30|296.06|293.66|295.31|292.91|296.06|293.66|295.12|292.72|0
1652194720000|2022-05-10 14:58:40|295.22|292.82|295.31|292.91|295.31|292.91|294.93|292.53|0
1652194730000|2022-05-10 14:58:50|295.12|292.72|295.31|292.91|295.68|293.28|295.12|292.72|0
1652194740000|2022-05-10 14:59:00|294.93|292.53|296.44|294.04|296.82|294.42|294.93|292.53|0
1652194750000|2022-05-10 14:59:10|297.01|294.61|297.96|295.56|298.15|295.75|296.82|294.42|0
1652194760000|2022-05-10 14:59:20|298.34|295.94|300.24|297.84|300.62|298.22|298.34|295.94|0
1652194770000|2022-05-10 14:59:30|301.2|298.8|301|298.6|301.2|298.8|301|298.6|0
1652194780000|2022-05-10 14:59:40|300.53|298.13|299.48|297.08|300.53|298.13|299.48|297.08|0
1652194790000|2022-05-10 14:59:50|299.67|297.27|300.62|298.22|300.62|298.22|299.67|297.27|0
1652194800000|2022-05-10 15:00:00|301.58|299.18|300.81|298.41|301.58|299.18|299.86|297.46|0
1652194810000|2022-05-10 15:00:10|299.86|297.46|301.58|299.18|301.58|299.18|299.86|297.46|0
1652194820000|2022-05-10 15:00:20|301|298.6|299.29|296.89|301|298.6|299.29|296.89|0
1652194830000|2022-05-10 15:00:30|299.1|296.7|300.62|298.22|300.62|298.22|299.1|296.7|0
1652194840000|2022-05-10 15:00:40|300.81|298.41|301.38|298.98|301.38|298.98|300.43|298.03|0
1652194850000|2022-05-10 15:00:50|301.19|298.79|302.53|300.13|302.53|300.13|301.19|298.79|0
1652194860000|2022-05-10 15:01:00|302.15|299.75|300.91|298.51|302.15|299.75|300.91|298.51|0
1652194870000|2022-05-10 15:01:10|301.58|299.18|300.62|298.22|301.58|299.18|300.62|298.22|0
1652194880000|2022-05-10 15:01:20|300.24|297.84|300.81|298.41|301.19|298.79|300.24|297.84|0
1652194890000|2022-05-10 15:01:30|300.24|297.84|299.48|297.08|300.24|297.84|298.53|296.13|0
1652194900000|2022-05-10 15:01:40|299.29|296.89|299.29|296.89|299.29|296.89|298.72|296.32|0
1652194910000|2022-05-10 15:01:50|299.86|297.46|300.05|297.65|300.05|297.65|299.58|297.18|0
1652194920000|2022-05-10 15:02:00|299.67|297.27|300.24|297.84|300.24|297.84|298.53|296.13|0
1652194930000|2022-05-10 15:02:10|299.67|297.27|300.05|297.65|300.05|297.65|299.29|296.89|0
1652194940000|2022-05-10 15:02:20|299.67|297.27|296.16|293.76|299.67|297.27|294.17|291.77|0
1652194950000|2022-05-10 15:02:30|296.63|294.23|297.96|295.56|297.96|295.56|296.44|294.04|0
1652194960000|2022-05-10 15:02:40|297.86|295.46|297.58|295.18|298.15|295.75|297.58|295.18|0
1652194970000|2022-05-10 15:02:50|297.96|295.56|299.29|296.89|299.29|296.89|297.39|294.99|0
1652194980000|2022-05-10 15:03:00|299.39|296.99|299.48|297.08|299.48|297.08|299.1|296.7|0
1652194990000|2022-05-10 15:03:10|299.67|297.27|299.1|296.7|299.67|297.27|298.91|296.51|0
1652195000000|2022-05-10 15:03:20|299.67|297.27|301.96|299.56|301.96|299.56|299.67|297.27|0
1652195010000|2022-05-10 15:03:30|301.76|299.36|302.34|299.94|302.34|299.94|301.76|299.36|0
1652195020000|2022-05-10 15:03:40|302.53|300.13|304.83|302.43|304.83|302.43|302.53|300.13|0
1652195030000|2022-05-10 15:03:50|304.25|301.85|305.98|303.58|305.98|303.58|304.25|301.85|0
1652195040000|2022-05-10 15:04:00|306.17|303.77|307.52|305.12|307.71|305.31|306.17|303.77|0
1652195050000|2022-05-10 15:04:10|307.62|305.22|305.79|303.39|307.62|305.22|305.79|303.39|0
1652195060000|2022-05-10 15:04:20|306.37|303.97|306.94|304.54|306.94|304.54|306.37|303.97|0
1652195070000|2022-05-10 15:04:30|306.75|304.35|308.1|305.7|308.1|305.7|306.75|304.35|0
1652195080000|2022-05-10 15:04:40|307.71|305.31|307.71|305.31|307.71|305.31|307.14|304.74|0
1652195090000|2022-05-10 15:04:50|308.1|305.7|305.6|303.2|308.1|305.7|305.6|303.2|0
1652195100000|2022-05-10 15:05:00|305.21|302.81|306.75|304.35|306.75|304.35|305.21|302.81|0
1652195110000|2022-05-10 15:05:10|306.94|304.54|307.62|305.22|307.62|305.22|306.94|304.54|0
1652195120000|2022-05-10 15:05:20|307.14|304.74|308.1|305.7|308.1|305.7|307.14|304.74|0
1652195130000|2022-05-10 15:05:30|308.49|306.09|308.87|306.47|308.87|306.47|307.71|305.31|0
1652195140000|2022-05-10 15:05:40|310.03|307.63|310.81|308.41|310.81|308.41|310.03|307.63|0
1652195150000|2022-05-10 15:05:50|311.19|308.79|311.19|308.79|311.19|308.79|311|308.6|0
1652195160000|2022-05-10 15:06:00|311.1|308.7|312.55|310.15|312.55|310.15|311.1|308.7|0
1652195170000|2022-05-10 15:06:10|313.04|310.64|312.75|310.35|313.04|310.64|312.75|310.35|0
1652195180000|2022-05-10 15:06:20|312.55|310.15|311.19|308.79|312.75|310.35|311.19|308.79|0
1652195190000|2022-05-10 15:06:30|311.29|308.89|310.22|307.82|311.29|308.89|309.45|307.05|0
1652195200000|2022-05-10 15:06:40|310.42|308.02|309.55|307.15|310.42|308.02|308.97|306.57|0
1652195210000|2022-05-10 15:06:50|309.26|306.86|311.62|309.22|311.62|309.22|307.95|305.55|0
1652195220000|2022-05-10 15:07:00|311.23|308.83|311.42|309.02|311.62|309.22|311.23|308.83|0
1652195230000|2022-05-10 15:07:10|311.62|309.22|311.23|308.83|311.81|309.41|311.23|308.83|0
1652195240000|2022-05-10 15:07:20|310.84|308.44|311.42|309.02|311.42|309.02|310.65|308.25|0
1652195250000|2022-05-10 15:07:30|311.23|308.83|311.23|308.83|311.23|308.83|311.04|308.64|0
1652195260000|2022-05-10 15:07:40|311.42|309.02|312|309.6|312|309.6|311.42|309.02|0
1652195270000|2022-05-10 15:07:50|311.81|309.41|312.69|310.29|312.78|310.38|311.81|309.41|0
1652195280000|2022-05-10 15:08:00|311.62|309.22|311.81|309.41|312.78|310.38|311.62|309.22|0
1652195290000|2022-05-10 15:08:10|311.42|309.02|312.59|310.19|312.59|310.19|311.42|309.02|0
1652195300000|2022-05-10 15:08:20|312.39|309.99|312.59|310.19|312.78|310.38|312.39|309.99|0
1652195310000|2022-05-10 15:08:30|312.88|310.48|313.36|310.96|313.36|310.96|312.59|310.19|0
1652195320000|2022-05-10 15:08:40|312.78|310.38|312.39|309.99|313.17|310.77|312.39|309.99|0
1652195330000|2022-05-10 15:08:50|312.59|310.19|313.36|310.96|313.36|310.96|312.59|310.19|0
1652195340000|2022-05-10 15:09:00|313.75|311.35|314.72|312.32|314.72|312.32|313.17|310.77|0
1652195350000|2022-05-10 15:09:10|313.95|311.55|314.53|312.13|314.53|312.13|312.69|310.29|0
1652195360000|2022-05-10 15:09:20|314.14|311.74|312.97|310.57|314.14|311.74|312.97|310.57|0
1652195370000|2022-05-10 15:09:30|313.66|311.26|314.53|312.13|314.53|312.13|313.66|311.26|0
1652195380000|2022-05-10 15:09:40|314.33|311.93|315.21|312.81|315.21|312.81|314.33|311.93|0
1652195390000|2022-05-10 15:09:50|315.5|313.1|315.31|312.91|315.8|313.4|315.31|312.91|0
1652195400000|2022-05-10 15:10:00|316.09|313.69|315.7|313.3|316.09|313.69|315.11|312.71|0
1652195410000|2022-05-10 15:10:10|315.5|313.1|317.65|315.25|317.65|315.25|315.5|313.1|0
1652195420000|2022-05-10 15:10:20|317.46|315.06|317.85|315.45|317.85|315.45|317.46|315.06|0
1652195430000|2022-05-10 15:10:30|317.46|315.06|317.06|314.66|317.46|315.06|316.87|314.47|0
1652195440000|2022-05-10 15:10:40|316.97|314.57|317.45|315.05|317.65|315.25|316.97|314.57|0
1652195450000|2022-05-10 15:10:50|317.65|315.25|313.17|310.77|318.04|315.64|313.17|310.77|0
1652195460000|2022-05-10 15:11:00|312.78|310.38|311.61|309.21|312.88|310.48|311.61|309.21|0
1652195470000|2022-05-10 15:11:10|310.84|308.44|312.39|309.99|312.39|309.99|310.84|308.44|0
1652195480000|2022-05-10 15:11:20|311.81|309.41|311.81|309.41|312.1|309.7|311.81|309.41|0
1652195490000|2022-05-10 15:11:30|312.97|310.57|312.97|310.57|313.17|310.77|312.78|310.38|0
1652195500000|2022-05-10 15:11:40|314.92|312.52|313.75|311.35|314.92|312.52|313.75|311.35|0
1652195510000|2022-05-10 15:11:50|313.17|310.77|313.36|310.96|313.55|311.15|313.17|310.77|0
1652195520000|2022-05-10 15:12:00|314.14|311.74|312.78|310.38|314.14|311.74|312.78|310.38|0
1652195530000|2022-05-10 15:12:10|312.97|310.57|312.19|309.79|313.75|311.35|312.19|309.79|0
1652195540000|2022-05-10 15:12:20|313.36|310.96|313.55|311.15|313.94|311.54|313.17|310.77|0
1652195550000|2022-05-10 15:12:30|314.14|311.74|312.97|310.57|314.14|311.74|312.58|310.18|0
1652195560000|2022-05-10 15:12:40|313.17|310.77|311.23|308.83|313.17|310.77|311.23|308.83|0
1652195570000|2022-05-10 15:12:50|312|309.6|312|309.6|312.19|309.79|312|309.6|0
1652195580000|2022-05-10 15:13:00|311.71|309.31|312.49|310.09|313.16|310.76|311.71|309.31|0
1652195590000|2022-05-10 15:13:10|312.58|310.18|313.36|310.96|313.36|310.96|312.58|310.18|0
1652195600000|2022-05-10 15:13:20|312.78|310.38|314.33|311.93|314.33|311.93|312.78|310.38|0
1652195610000|2022-05-10 15:13:30|313.55|311.15|314.14|311.74|314.43|312.03|313.55|311.15|0
1652195620000|2022-05-10 15:13:40|314.33|311.93|312.78|310.38|314.63|312.23|312.78|310.38|0
1652195630000|2022-05-10 15:13:50|313.55|311.15|313.55|311.15|314.33|311.93|313.55|311.15|0
1652195640000|2022-05-10 15:14:00|314.53|312.13|315.5|313.1|316.08|313.68|314.53|312.13|0
1652195650000|2022-05-10 15:14:10|315.69|313.29|316.47|314.07|316.47|314.07|315.69|313.29|0
1652195660000|2022-05-10 15:14:20|316.28|313.88|315.99|313.59|316.28|313.88|315.3|312.9|0
1652195670000|2022-05-10 15:14:30|315.69|313.29|317.84|315.44|317.84|315.44|315.69|313.29|0
1652195680000|2022-05-10 15:14:40|318.23|315.83|318.23|315.83|318.43|316.03|318.23|315.83|0
1652195690000|2022-05-10 15:14:50|318.63|316.23|319.8|317.4|319.8|317.4|318.43|316.03|0
1652195700000|2022-05-10 15:15:00|320|317.6|319.61|317.21|320.59|318.19|319.61|317.21|0
1652195710000|2022-05-10 15:15:10|320.3|317.9|321.77|319.37|321.77|319.37|320.3|317.9|0
1652195720000|2022-05-10 15:15:20|321.18|318.78|319.8|317.4|321.18|318.78|319.8|317.4|0
1652195730000|2022-05-10 15:15:30|319.41|317.01|322.49|320.09|322.49|320.09|319.41|317.01|0
1652195740000|2022-05-10 15:15:40|322.1|319.7|323.28|320.88|323.28|320.88|322.1|319.7|0
1652195750000|2022-05-10 15:15:50|323.08|320.68|321.32|318.92|323.67|321.27|321.32|318.92|0
1652195760000|2022-05-10 15:16:00|322.49|320.09|320.34|317.94|322.49|320.09|320.34|317.94|0
1652195770000|2022-05-10 15:16:10|320.15|317.75|318.49|316.09|320.15|317.75|318.49|316.09|0
1652195780000|2022-05-10 15:16:20|318.88|316.48|322.01|319.61|322.01|319.61|318.88|316.48|0
1652195790000|2022-05-10 15:16:30|321.71|319.31|319.47|317.07|321.71|319.31|319.47|317.07|0
1652195800000|2022-05-10 15:16:40|319.36|316.96|318.78|316.38|319.95|317.55|318.78|316.38|0
1652195810000|2022-05-10 15:16:50|318.97|316.57|316.83|314.43|318.97|316.57|316.83|314.43|0
1652195820000|2022-05-10 15:17:00|314.32|311.92|314.62|312.22|314.71|312.31|314.32|311.92|0
1652195830000|2022-05-10 15:17:10|314.52|312.12|314.32|311.92|314.52|312.12|313.93|311.53|0
1652195840000|2022-05-10 15:17:20|314.52|312.12|314.32|311.92|315.2|312.8|314.23|311.83|0
1652195850000|2022-05-10 15:17:30|314.42|312.02|315.29|312.89|315.29|312.89|314.42|312.02|0
1652195860000|2022-05-10 15:17:40|316.46|314.06|315.88|313.48|316.46|314.06|315.29|312.89|0
1652195870000|2022-05-10 15:17:50|316.07|313.67|316.07|313.67|316.07|313.67|315.68|313.28|0
1652195880000|2022-05-10 15:18:00|316.27|313.87|313.26|310.86|316.27|313.87|313.26|310.86|0
1652195890000|2022-05-10 15:18:10|313.74|311.34|313.35|310.95|313.74|311.34|313.35|310.95|0
1652195900000|2022-05-10 15:18:20|313.54|311.14|313.93|311.53|314.13|311.73|313.35|310.95|0
1652195910000|2022-05-10 15:18:30|314.13|311.73|313.74|311.34|314.13|311.73|313.74|311.34|0
1652195920000|2022-05-10 15:18:40|313.54|311.14|313.26|310.86|313.93|311.53|313.26|310.86|0
1652195930000|2022-05-10 15:18:50|312.19|309.79|311.61|309.21|312.19|309.79|311.61|309.21|0
1652195940000|2022-05-10 15:19:00|311.22|308.82|311.99|309.59|311.99|309.59|310.83|308.43|0
1652195950000|2022-05-10 15:19:10|312.19|309.79|311.6|309.2|312.19|309.79|311.32|308.92|0
1652195960000|2022-05-10 15:19:20|311.02|308.62|311.6|309.2|311.6|309.2|311.02|308.62|0
1652195970000|2022-05-10 15:19:30|311.02|308.62|309.48|307.08|311.02|308.62|309.48|307.08|0
1652195980000|2022-05-10 15:19:40|309.87|307.47|308.32|305.92|309.87|307.47|307.46|305.06|0
1652195990000|2022-05-10 15:19:50|308.52|306.12|307.55|305.15|308.52|306.12|307.55|305.15|0
1652196000000|2022-05-10 15:20:00|307.36|304.96|307.75|305.35|307.75|305.35|307.36|304.96|0
1652196010000|2022-05-10 15:20:10|307.55|305.15|307.75|305.35|307.75|305.35|307.36|304.96|0
1652196020000|2022-05-10 15:20:20|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1652196030000|2022-05-10 15:20:30|309.48|307.08|309.86|307.46|310.25|307.85|309.48|307.08|0
1652196040000|2022-05-10 15:20:40|309.67|307.27|309.09|306.69|309.86|307.46|309.09|306.69|0
1652196050000|2022-05-10 15:20:50|309.29|306.89|308.52|306.12|309.29|306.89|308.52|306.12|0
1652196060000|2022-05-10 15:21:00|308.13|305.73|309.19|306.79|309.29|306.89|308.13|305.73|0
1652196070000|2022-05-10 15:21:10|309.67|307.27|311.41|309.01|311.41|309.01|309.67|307.27|0
1652196080000|2022-05-10 15:21:20|311.22|308.82|311.22|308.82|311.41|309.01|310.64|308.24|0
1652196090000|2022-05-10 15:21:30|310.83|308.43|311.9|309.5|311.9|309.5|310.83|308.43|0
1652196100000|2022-05-10 15:21:40|310.16|307.76|311.99|309.59|311.99|309.59|310.16|307.76|0
1652196110000|2022-05-10 15:21:50|311.9|309.5|311.6|309.2|311.9|309.5|311.22|308.82|0
1652196120000|2022-05-10 15:22:00|311.99|309.59|311.8|309.4|311.99|309.59|311.6|309.2|0
1652196130000|2022-05-10 15:22:10|311.22|308.82|311.6|309.2|311.6|309.2|311.22|308.82|0
1652196140000|2022-05-10 15:22:20|311.99|309.59|310.06|307.66|311.99|309.59|310.06|307.66|0
1652196150000|2022-05-10 15:22:30|309.67|307.27|309.67|307.27|310.25|307.85|309.67|307.27|0
1652196160000|2022-05-10 15:22:40|309.28|306.88|310.25|307.85|310.25|307.85|309.28|306.88|0
1652196170000|2022-05-10 15:22:50|311.6|309.2|310.06|307.66|311.6|309.2|310.06|307.66|0
1652196180000|2022-05-10 15:23:00|309.86|307.46|310.83|308.43|310.83|308.43|309.86|307.46|0
1652196190000|2022-05-10 15:23:10|311.21|308.81|311.79|309.39|311.79|309.39|310.44|308.04|0
1652196200000|2022-05-10 15:23:20|311.41|309.01|312.57|310.17|312.57|310.17|311.41|309.01|0
1652196210000|2022-05-10 15:23:30|313.34|310.94|313.73|311.33|314.7|312.3|313.34|310.94|0
1652196220000|2022-05-10 15:23:40|314.51|312.11|313.15|310.75|314.51|312.11|313.15|310.75|0
1652196230000|2022-05-10 15:23:50|313.54|311.14|312.67|310.27|313.93|311.53|312.67|310.27|0
1652196240000|2022-05-10 15:24:00|311.99|309.59|313.93|311.53|313.93|311.53|311.99|309.59|0
1652196250000|2022-05-10 15:24:10|313.73|311.33|314.51|312.11|314.51|312.11|313.73|311.33|0
1652196260000|2022-05-10 15:24:20|314.9|312.5|316.26|313.86|316.26|313.86|314.9|312.5|0
1652196270000|2022-05-10 15:24:30|316.84|314.44|317.23|314.83|317.43|315.03|316.84|314.44|0
1652196280000|2022-05-10 15:24:40|318.21|315.81|318.41|316.01|318.7|316.3|317.62|315.22|0
1652196290000|2022-05-10 15:24:50|318.6|316.2|318.02|315.62|318.6|316.2|318.02|315.62|0
1652196300000|2022-05-10 15:25:00|318.31|315.91|318.99|316.59|318.99|316.59|318.31|315.91|0
1652196310000|2022-05-10 15:25:10|318.8|316.4|319.38|316.98|319.78|317.38|318.6|316.2|0
1652196320000|2022-05-10 15:25:20|318.7|316.3|318.21|315.81|318.7|316.3|318.21|315.81|0
1652196330000|2022-05-10 15:25:30|316.98|314.58|318.75|316.35|318.75|316.35|316.98|314.58|0
1652196340000|2022-05-10 15:25:40|319.73|317.33|321.24|318.84|321.44|319.04|319.73|317.33|0
1652196350000|2022-05-10 15:25:50|321.63|319.23|322.52|320.12|322.52|320.12|321.63|319.23|0
1652196360000|2022-05-10 15:26:00|322.61|320.21|321.24|318.84|322.61|320.21|321.24|318.84|0
1652196370000|2022-05-10 15:26:10|321.05|318.65|322.32|319.92|322.32|319.92|321.05|318.65|0
1652196380000|2022-05-10 15:26:20|322.03|319.63|322.22|319.82|322.42|320.02|322.03|319.63|0
1652196390000|2022-05-10 15:26:30|322.42|320.02|321.83|319.43|322.42|320.02|320.26|317.86|0
1652196400000|2022-05-10 15:26:40|321.63|319.23|321.24|318.84|321.63|319.23|321.05|318.65|0
1652196410000|2022-05-10 15:26:50|319.87|317.47|319.48|317.08|320.46|318.06|319.48|317.08|0
1652196420000|2022-05-10 15:27:00|319.29|316.89|318.12|315.72|319.29|316.89|318.12|315.72|0
1652196430000|2022-05-10 15:27:10|317.92|315.52|316.36|313.96|317.92|315.52|316.36|313.96|0
1652196440000|2022-05-10 15:27:20|315.78|313.38|315|312.6|315.78|313.38|314.33|311.93|0
1652196450000|2022-05-10 15:27:30|315.39|312.99|316.85|314.45|316.85|314.45|315.39|312.99|0
1652196460000|2022-05-10 15:27:40|317.34|314.94|317.63|315.23|317.63|315.23|317.34|314.94|0
1652196470000|2022-05-10 15:27:50|317.14|314.74|316.17|313.77|317.14|314.74|315.78|313.38|0
1652196480000|2022-05-10 15:28:00|316.36|313.96|316.56|314.16|316.75|314.35|316.17|313.77|0
1652196490000|2022-05-10 15:28:10|317.92|315.52|318.31|315.91|318.31|315.91|317.83|315.43|0
1652196500000|2022-05-10 15:28:20|318.5|316.1|319.87|317.47|321.24|318.84|318.5|316.1|0
1652196510000|2022-05-10 15:28:30|320.36|317.96|321.24|318.84|321.24|318.84|320.26|317.86|0
1652196520000|2022-05-10 15:28:40|322.02|319.62|322.02|319.62|322.02|319.62|321.44|319.04|0
1652196530000|2022-05-10 15:28:50|322.22|319.82|322.52|320.12|323|320.6|322.22|319.82|0
1652196540000|2022-05-10 15:29:00|323.2|320.8|322.91|320.51|323.2|320.8|322.52|320.12|0
1652196550000|2022-05-10 15:29:10|322.81|320.41|324.38|321.98|324.38|321.98|322.81|320.41|0
1652196560000|2022-05-10 15:29:20|324.58|322.18|321.34|318.94|324.58|322.18|321.34|318.94|0
1652196570000|2022-05-10 15:29:30|317.92|315.52|317.53|315.13|318.31|315.91|317.44|315.04|0
1652196580000|2022-05-10 15:29:40|317.33|314.93|315.58|313.18|317.33|314.93|315.39|312.99|0
1652196590000|2022-05-10 15:29:50|314.42|312.02|315.39|312.99|315.58|313.18|314.42|312.02|0
1652196600000|2022-05-10 15:30:00|314.61|312.21|315.58|313.18|315.58|313.18|314.61|312.21|0
1652196610000|2022-05-10 15:30:10|316.17|313.77|316.75|314.35|317.24|314.84|316.17|313.77|0
1652196620000|2022-05-10 15:30:20|317.24|314.84|316.17|313.77|317.24|314.84|316.17|313.77|0
1652196630000|2022-05-10 15:30:30|314.81|312.41|313.45|311.05|314.81|312.41|312.48|310.08|0
1652196640000|2022-05-10 15:30:40|313.84|311.44|313.85|311.45|315.19|312.79|313.84|311.44|0
1652196650000|2022-05-10 15:30:50|314.24|311.84|314.34|311.94|315.01|312.61|314.24|311.84|0
1652196660000|2022-05-10 15:31:00|314.24|311.84|314.82|312.42|314.82|312.42|314.24|311.84|0
1652196670000|2022-05-10 15:31:10|314.62|312.22|314.43|312.03|314.62|312.22|313.95|311.55|0
1652196680000|2022-05-10 15:31:20|313.75|311.35|311.04|308.64|314.04|311.64|311.04|308.64|0
1652196690000|2022-05-10 15:31:30|311.32|308.92|311.91|309.51|313.65|311.25|311.32|308.92|0
1652196700000|2022-05-10 15:31:40|311.71|309.31|311.71|309.31|311.71|309.31|311.52|309.12|0
1652196710000|2022-05-10 15:31:50|311.9|309.5|312.49|310.09|312.49|310.09|310.94|308.54|0
1652196720000|2022-05-10 15:32:00|312.87|310.47|311.71|309.31|312.98|310.58|311.71|309.31|0
1652196730000|2022-05-10 15:32:10|313.07|310.67|314.43|312.03|314.43|312.03|313.07|310.67|0
1652196740000|2022-05-10 15:32:20|314.82|312.42|316.96|314.56|316.96|314.56|314.62|312.22|0
1652196750000|2022-05-10 15:32:30|317.55|315.15|316.96|314.56|317.55|315.15|316.96|314.56|0
1652196760000|2022-05-10 15:32:40|317.85|315.45|318.53|316.13|318.72|316.32|317.85|315.45|0
1652196770000|2022-05-10 15:32:50|319.31|316.91|320.29|317.89|320.49|318.09|318.72|316.32|0
1652196780000|2022-05-10 15:33:00|321.08|318.68|321.67|319.27|321.86|319.46|321.08|318.68|0
1652196790000|2022-05-10 15:33:10|323.24|320.84|324.13|321.73|324.23|321.83|323.24|320.84|0
1652196800000|2022-05-10 15:33:20|323.44|321.04|323.04|320.64|323.44|321.04|323.04|320.64|0
1652196810000|2022-05-10 15:33:30|322.45|320.05|321.86|319.46|322.45|320.05|321.86|319.46|0
1652196820000|2022-05-10 15:33:40|321.37|318.97|320.68|318.28|321.37|318.97|320.68|318.28|0
1652196830000|2022-05-10 15:33:50|320.09|317.69|319.51|317.11|320.29|317.89|319.51|317.11|0
1652196840000|2022-05-10 15:34:00|318.92|316.52|318.43|316.03|318.92|316.52|317.35|314.95|0
1652196850000|2022-05-10 15:34:10|317.74|315.34|316.87|314.47|317.74|315.34|316.77|314.37|0
1652196860000|2022-05-10 15:34:20|316.18|313.78|315.6|313.2|316.18|313.78|315.6|313.2|0
1652196870000|2022-05-10 15:34:30|314.82|312.42|315.6|313.2|315.6|313.2|314.82|312.42|0
1652196880000|2022-05-10 15:34:40|315.79|313.39|314.62|312.22|315.79|313.39|314.62|312.22|0
1652196890000|2022-05-10 15:34:50|315.79|313.39|317.74|315.34|317.74|315.34|315.79|313.39|0
1652196900000|2022-05-10 15:35:00|317.35|314.95|316.37|313.97|317.35|314.95|315.98|313.58|0
1652196910000|2022-05-10 15:35:10|316.57|314.17|316.77|314.37|317.94|315.54|316.57|314.17|0
1652196920000|2022-05-10 15:35:20|316.09|313.69|315.89|313.49|316.76|314.36|315.89|313.49|0
1652196930000|2022-05-10 15:35:30|316.37|313.97|315.98|313.58|316.37|313.97|315.98|313.58|0
1652196940000|2022-05-10 15:35:40|316.18|313.78|317.35|314.95|317.35|314.95|316.18|313.78|0
1652196950000|2022-05-10 15:35:50|316.28|313.88|316.76|314.36|316.76|314.36|316.28|313.88|0
1652196960000|2022-05-10 15:36:00|317.35|314.95|316.18|313.78|317.94|315.54|316.18|313.78|0
1652196970000|2022-05-10 15:36:10|315.79|313.39|315.7|313.3|316.37|313.97|315.7|313.3|0
1652196980000|2022-05-10 15:36:20|315.98|313.58|315.4|313|316.18|313.78|315.4|313|0
1652196990000|2022-05-10 15:36:30|313.45|311.05|314.04|311.64|315.31|312.91|313.45|311.05|0
1652197000000|2022-05-10 15:36:40|313.26|310.86|312.29|309.89|313.26|310.86|312.29|309.89|0
1652197010000|2022-05-10 15:36:50|312.09|309.69|312.68|310.28|313.45|311.05|312.09|309.69|0
1652197020000|2022-05-10 15:37:00|313.65|311.25|310.35|307.95|313.65|311.25|310.35|307.95|0
1652197030000|2022-05-10 15:37:10|311.13|308.73|311.13|308.73|311.23|308.83|311.13|308.73|0
1652197040000|2022-05-10 15:37:20|310.65|308.25|310.93|308.53|311.13|308.73|310.65|308.25|0
1652197050000|2022-05-10 15:37:30|309.19|306.79|310.35|307.95|310.35|307.95|309.19|306.79|0
1652197060000|2022-05-10 15:37:40|310.16|307.76|309.38|306.98|310.16|307.76|309.38|306.98|0
1652197070000|2022-05-10 15:37:50|309.58|307.18|310.16|307.76|310.93|308.53|309.58|307.18|0
1652197080000|2022-05-10 15:38:00|310.74|308.34|309.96|307.56|311.12|308.72|309.96|307.56|0
1652197090000|2022-05-10 15:38:10|310.74|308.34|310.87|308.47|310.87|308.47|310.35|307.95|0
1652197100000|2022-05-10 15:38:20|310.49|308.09|310.2|307.8|310.49|308.09|309.72|307.32|0
1652197110000|2022-05-10 15:38:30|310.68|308.28|311.46|309.06|311.46|309.06|310.68|308.28|0
1652197120000|2022-05-10 15:38:40|310.68|308.28|310.1|307.7|310.68|308.28|310.1|307.7|0
1652197130000|2022-05-10 15:38:50|308.94|306.54|308.17|305.77|308.94|306.54|308.17|305.77|0
1652197140000|2022-05-10 15:39:00|307.97|305.57|307.2|304.8|307.97|305.57|307.2|304.8|0
1652197150000|2022-05-10 15:39:10|304.99|302.59|305.57|303.17|305.57|303.17|304.7|302.3|0
1652197160000|2022-05-10 15:39:20|304.7|302.3|302.78|300.38|304.7|302.3|302.78|300.38|0
1652197170000|2022-05-10 15:39:30|303.16|300.76|302.5|300.1|303.35|300.95|302.5|300.1|0
1652197180000|2022-05-10 15:39:40|302.01|299.61|303.65|301.25|303.74|301.34|302.01|299.61|0
1652197190000|2022-05-10 15:39:50|303.16|300.76|303.16|300.76|303.55|301.15|303.16|300.76|0
1652197200000|2022-05-10 15:40:00|303.74|301.34|303.65|301.25|304.03|301.63|303.65|301.25|0
1652197210000|2022-05-10 15:40:10|303.74|301.34|303.26|300.86|303.93|301.53|303.26|300.86|0
1652197220000|2022-05-10 15:40:20|302.3|299.9|301.73|299.33|302.3|299.9|301.44|299.04|0
1652197230000|2022-05-10 15:40:30|300.68|298.28|301.73|299.33|301.73|299.33|300.68|298.28|0
1652197240000|2022-05-10 15:40:40|301.54|299.14|301.82|299.42|302.01|299.61|301.25|298.85|0
1652197250000|2022-05-10 15:40:50|301.44|299.04|301.44|299.04|301.82|299.42|301.44|299.04|0
1652197260000|2022-05-10 15:41:00|304.7|302.3|303.16|300.76|305.08|302.68|303.16|300.76|0
1652197270000|2022-05-10 15:41:10|302.78|300.38|303.54|301.14|304.31|301.91|302.78|300.38|0
1652197280000|2022-05-10 15:41:20|303.35|300.95|305.08|302.68|305.08|302.68|303.35|300.95|0
1652197290000|2022-05-10 15:41:30|304.7|302.3|304.7|302.3|304.8|302.4|304.7|302.3|0
1652197300000|2022-05-10 15:41:40|304.89|302.49|305.66|303.26|305.66|303.26|304.7|302.3|0
1652197310000|2022-05-10 15:41:50|305.85|303.45|307.39|304.99|307.97|305.57|305.85|303.45|0
1652197320000|2022-05-10 15:42:00|307.58|305.18|309.32|306.92|309.32|306.92|307.39|304.99|0
1652197330000|2022-05-10 15:42:10|309.52|307.12|310.1|307.7|310.1|307.7|309.52|307.12|0
1652197340000|2022-05-10 15:42:20|310.29|307.89|309.71|307.31|311.45|309.05|309.71|307.31|0
1652197350000|2022-05-10 15:42:30|309.9|307.5|309.13|306.73|310.1|307.7|309.13|306.73|0
1652197360000|2022-05-10 15:42:40|308.55|306.15|308.74|306.34|308.74|306.34|308.55|306.15|0
1652197370000|2022-05-10 15:42:50|309.13|306.73|307.78|305.38|309.13|306.73|307.2|304.8|0
1652197380000|2022-05-10 15:43:00|307.97|305.57|307.2|304.8|307.97|305.57|307.2|304.8|0
1652197390000|2022-05-10 15:43:10|308.93|306.53|308.16|305.76|309.32|306.92|308.16|305.76|0
1652197400000|2022-05-10 15:43:20|307.97|305.57|307.39|304.99|308.46|306.06|307.39|304.99|0
1652197410000|2022-05-10 15:43:30|307.78|305.38|306.81|304.41|308.55|306.15|306.81|304.41|0
1652197420000|2022-05-10 15:43:40|307.2|304.8|308.35|305.95|308.35|305.95|307.2|304.8|0
1652197430000|2022-05-10 15:43:50|309.9|307.5|310.1|307.7|311.06|308.66|309.9|307.5|0
1652197440000|2022-05-10 15:44:00|309.13|306.73|308.84|306.44|309.71|307.31|308.84|306.44|0
1652197450000|2022-05-10 15:44:10|309.51|307.11|308.65|306.25|309.51|307.11|308.65|306.25|0
1652197460000|2022-05-10 15:44:20|307.97|305.57|309.32|306.92|309.71|307.31|307.97|305.57|0
1652197470000|2022-05-10 15:44:30|308.74|306.34|309.71|307.31|309.71|307.31|308.26|305.86|0
1652197480000|2022-05-10 15:44:40|309.51|307.11|308.35|305.95|309.51|307.11|308.35|305.95|0
1652197490000|2022-05-10 15:44:50|308.16|305.76|308.35|305.95|308.55|306.15|307.49|305.09|0
1652197500000|2022-05-10 15:45:00|307.77|305.37|309.71|307.31|309.71|307.31|307.58|305.18|0
1652197510000|2022-05-10 15:45:10|309.51|307.11|310|307.6|310|307.6|309.23|306.83|0
1652197520000|2022-05-10 15:45:20|310.68|308.28|309.51|307.11|310.68|308.28|309.51|307.11|0
1652197530000|2022-05-10 15:45:30|309.61|307.21|310.09|307.69|310.19|307.79|309.61|307.21|0
1652197540000|2022-05-10 15:45:40|309.42|307.02|310.67|308.27|310.67|308.27|309.42|307.02|0
1652197550000|2022-05-10 15:45:50|310.87|308.47|310.09|307.69|310.87|308.47|309.9|307.5|0
1652197560000|2022-05-10 15:46:00|310.87|308.47|310.67|308.27|311.26|308.86|310.29|307.89|0
1652197570000|2022-05-10 15:46:10|310.29|307.89|312.23|309.83|312.23|309.83|310.29|307.89|0
1652197580000|2022-05-10 15:46:20|313.39|310.99|314.37|311.97|314.37|311.97|313.39|310.99|0
1652197590000|2022-05-10 15:46:30|314.95|312.55|316.52|314.12|316.52|314.12|314.76|312.36|0
1652197600000|2022-05-10 15:46:40|315.54|313.14|315.05|312.65|315.73|313.33|315.05|312.65|0
1652197610000|2022-05-10 15:46:50|315.15|312.75|314.95|312.55|315.54|313.14|314.95|312.55|0
1652197620000|2022-05-10 15:47:00|314.47|312.07|315.54|313.14|315.73|313.33|314.47|312.07|0
1652197630000|2022-05-10 15:47:10|315.73|313.33|315.93|313.53|315.93|313.53|315.54|313.14|0
1652197640000|2022-05-10 15:47:20|313.78|311.38|314.17|311.77|314.17|311.77|312.81|310.41|0
1652197650000|2022-05-10 15:47:30|314.27|311.87|313.39|310.99|314.27|311.87|312.81|310.41|0
1652197660000|2022-05-10 15:47:40|313|310.6|311.64|309.24|313|310.6|311.64|309.24|0
1652197670000|2022-05-10 15:47:50|312.61|310.21|313.78|311.38|313.78|311.38|312.61|310.21|0
1652197680000|2022-05-10 15:48:00|314.17|311.77|315.54|313.14|315.93|313.53|314.17|311.77|0
1652197690000|2022-05-10 15:48:10|315.73|313.33|316.81|314.41|316.81|314.41|315.73|313.33|0
1652197700000|2022-05-10 15:48:20|316.91|314.51|315.54|313.14|316.91|314.51|315.54|313.14|0
1652197710000|2022-05-10 15:48:30|316.32|313.92|314.76|312.36|316.51|314.11|314.76|312.36|0
1652197720000|2022-05-10 15:48:40|313.98|311.58|314.37|311.97|315.05|312.65|313.98|311.58|0
1652197730000|2022-05-10 15:48:50|315.15|312.75|315.54|313.14|315.54|313.14|314.56|312.16|0
1652197740000|2022-05-10 15:49:00|316.32|313.92|314.17|311.77|316.32|313.92|313.98|311.58|0
1652197750000|2022-05-10 15:49:10|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1652197760000|2022-05-10 15:49:20|313.39|310.99|314.56|312.16|314.56|312.16|313.39|310.99|0
1652197770000|2022-05-10 15:49:30|313.59|311.19|314.56|312.16|314.56|312.16|313.39|310.99|0
1652197780000|2022-05-10 15:49:40|314.27|311.87|314.37|311.97|314.56|312.16|314.27|311.87|0
1652197790000|2022-05-10 15:49:50|314.47|312.07|315.54|313.14|315.54|313.14|314.47|312.07|0
1652197800000|2022-05-10 15:50:00|315.93|313.53|316.51|314.11|316.81|314.41|315.73|313.33|0
1652197810000|2022-05-10 15:50:10|317.1|314.7|317.3|314.9|317.3|314.9|317.1|314.7|0
1652197820000|2022-05-10 15:50:20|317.49|315.09|317.1|314.7|317.49|315.09|317.1|314.7|0
1652197830000|2022-05-10 15:50:30|317.49|315.09|316.32|313.92|317.59|315.19|316.32|313.92|0
1652197840000|2022-05-10 15:50:40|317.2|314.8|317.3|314.9|317.3|314.9|317.1|314.7|0
1652197850000|2022-05-10 15:50:50|315.73|313.33|317.49|315.09|317.49|315.09|315.73|313.33|0
1652197860000|2022-05-10 15:51:00|318.67|316.27|320.04|317.64|320.04|317.64|318.67|316.27|0
1652197870000|2022-05-10 15:51:10|319.65|317.25|319.85|317.45|320.04|317.64|319.45|317.05|0
1652197880000|2022-05-10 15:51:20|319.65|317.25|318.86|316.46|319.65|317.25|318.86|316.46|0
1652197890000|2022-05-10 15:51:30|319.85|317.45|320.24|317.84|320.44|318.04|319.85|317.45|0
1652197900000|2022-05-10 15:51:40|322.21|319.81|321.03|318.63|322.21|319.81|321.03|318.63|0
1652197910000|2022-05-10 15:51:50|321.22|318.82|322.01|319.61|322.01|319.61|321.22|318.82|0
1652197920000|2022-05-10 15:52:00|322.4|320|323|320.6|323|320.6|321.62|319.22|0
1652197930000|2022-05-10 15:52:10|322.8|320.4|321.22|318.82|322.8|320.4|321.22|318.82|0
1652197940000|2022-05-10 15:52:20|321.81|319.41|320.63|318.23|321.81|319.41|320.04|317.64|0
1652197950000|2022-05-10 15:52:30|318.67|316.27|319.25|316.85|319.45|317.05|318.67|316.27|0
1652197960000|2022-05-10 15:52:40|320.43|318.03|321.02|318.62|321.42|319.02|320.43|318.03|0
1652197970000|2022-05-10 15:52:50|320.04|317.64|320.83|318.43|320.83|318.43|319.65|317.25|0
1652197980000|2022-05-10 15:53:00|321.42|319.02|319.25|316.85|321.42|319.02|319.25|316.85|0
1652197990000|2022-05-10 15:53:10|319.65|317.25|320.24|317.84|320.73|318.33|319.65|317.25|0
1652198000000|2022-05-10 15:53:20|319.25|316.85|318.96|316.56|319.25|316.85|318.47|316.07|0
1652198010000|2022-05-10 15:53:30|315.53|313.13|316.71|314.31|317.49|315.09|315.53|313.13|0
1652198020000|2022-05-10 15:53:40|316.31|313.91|317.68|315.28|317.68|315.28|316.31|313.91|0
1652198030000|2022-05-10 15:53:50|317.1|314.7|318.86|316.46|318.96|316.56|317.1|314.7|0
1652198040000|2022-05-10 15:54:00|319.25|316.85|319.45|317.05|319.45|317.05|318.57|316.17|0
1652198050000|2022-05-10 15:54:10|318.47|316.07|317.49|315.09|318.47|316.07|317.49|315.09|0
1652198060000|2022-05-10 15:54:20|317.29|314.89|317.1|314.7|317.29|314.89|317.1|314.7|0
1652198070000|2022-05-10 15:54:30|315.53|313.13|315.63|313.23|316.81|314.41|315.53|313.13|0
1652198080000|2022-05-10 15:54:40|314.56|312.16|314.36|311.96|315.34|312.94|314.36|311.96|0
1652198090000|2022-05-10 15:54:50|314.75|312.35|315.14|312.74|315.14|312.74|314.75|312.35|0
1652198100000|2022-05-10 15:55:00|315.24|312.84|315.92|313.52|315.92|313.52|315.24|312.84|0
1652198110000|2022-05-10 15:55:10|317.68|315.28|318.47|316.07|318.47|316.07|317.68|315.28|0
1652198120000|2022-05-10 15:55:20|319.06|316.66|318.86|316.46|319.06|316.66|318.08|315.68|0
1652198130000|2022-05-10 15:55:30|316.51|314.11|318.27|315.87|318.27|315.87|316.51|314.11|0
1652198140000|2022-05-10 15:55:40|318.47|316.07|318.18|315.78|318.47|316.07|317.49|315.09|0
1652198150000|2022-05-10 15:55:50|318.66|316.26|318.96|316.56|319.06|316.66|318.66|316.26|0
1652198160000|2022-05-10 15:56:00|318.86|316.46|319.25|316.85|320.14|317.74|318.86|316.46|0
1652198170000|2022-05-10 15:56:10|319.06|316.66|321.22|318.82|321.22|318.82|319.06|316.66|0
1652198180000|2022-05-10 15:56:20|322.4|320|322.6|320.2|322.6|320.2|322.01|319.61|0
1652198190000|2022-05-10 15:56:30|322.8|320.4|322.8|320.4|322.8|320.4|322.2|319.8|0
1652198200000|2022-05-10 15:56:40|323.1|320.7|322.8|320.4|323.1|320.7|322.2|319.8|0
1652198210000|2022-05-10 15:56:50|323.19|320.79|324.77|322.37|324.77|322.37|323.19|320.79|0
1652198220000|2022-05-10 15:57:00|324.38|321.98|322.99|320.59|324.38|321.98|322.99|320.59|0
1652198230000|2022-05-10 15:57:10|323.98|321.58|324.57|322.17|324.57|322.17|323.98|321.58|0
1652198240000|2022-05-10 15:57:20|323.39|320.99|322.4|320|323.39|320.99|322.4|320|0
1652198250000|2022-05-10 15:57:30|321.41|319.01|320.82|318.42|321.71|319.31|320.82|318.42|0
1652198260000|2022-05-10 15:57:40|320.23|317.83|320.73|318.33|320.73|318.33|319.84|317.44|0
1652198270000|2022-05-10 15:57:50|320.14|317.74|319.25|316.85|320.63|318.23|318.86|316.46|0
1652198280000|2022-05-10 15:58:00|316.9|314.5|314.94|312.54|316.9|314.5|314.94|312.54|0
1652198290000|2022-05-10 15:58:10|315.44|313.04|313.77|311.37|315.44|313.04|313.77|311.37|0
1652198300000|2022-05-10 15:58:20|313.19|310.79|311.05|308.65|313.19|310.79|311.05|308.65|0
1652198310000|2022-05-10 15:58:30|312.02|309.62|311.44|309.04|312.61|310.21|311.44|309.04|0
1652198320000|2022-05-10 15:58:40|311.83|309.43|312.8|310.4|312.8|310.4|311.83|309.43|0
1652198330000|2022-05-10 15:58:50|312.22|309.82|310.28|307.88|312.22|309.82|310.28|307.88|0
1652198340000|2022-05-10 15:59:00|309.11|306.71|310.86|308.46|310.86|308.46|309.11|306.71|0
1652198350000|2022-05-10 15:59:10|310.47|308.07|312.9|310.5|312.9|310.5|310.47|308.07|0
1652198360000|2022-05-10 15:59:20|312.8|310.4|312.8|310.4|312.8|310.4|312.41|310.01|0
1652198370000|2022-05-10 15:59:30|313.19|310.79|312.6|310.2|313.38|310.98|312.6|310.2|0
1652198380000|2022-05-10 15:59:40|313.58|311.18|314.16|311.76|314.16|311.76|313.58|311.18|0
1652198390000|2022-05-10 15:59:50|313.58|311.18|312.8|310.4|313.58|311.18|312.8|310.4|0
1652198400000|2022-05-10 16:00:00|312.02|309.62|312.8|310.4|313.38|310.98|311.83|309.43|0
1652198410000|2022-05-10 16:00:10|314.16|311.76|313.87|311.47|314.94|312.54|313.87|311.47|0
1652198420000|2022-05-10 16:00:20|314.36|311.96|314.16|311.76|314.36|311.96|313.19|310.79|0
1652198430000|2022-05-10 16:00:30|314.55|312.15|314.55|312.15|315.24|312.84|314.55|312.15|0
1652198440000|2022-05-10 16:00:40|314.36|311.96|311.63|309.23|314.36|311.96|311.63|309.23|0
1652198450000|2022-05-10 16:00:50|310.66|308.26|312.02|309.62|312.02|309.62|310.47|308.07|0
1652198460000|2022-05-10 16:01:00|312.6|310.2|312.6|310.2|313.19|310.79|312.41|310.01|0
1652198470000|2022-05-10 16:01:10|311.05|308.65|311.15|308.75|311.93|309.53|311.05|308.65|0
1652198480000|2022-05-10 16:01:20|311.24|308.84|308.72|306.32|311.24|308.84|308.72|306.32|0
1652198490000|2022-05-10 16:01:30|308.15|305.75|307.57|305.17|308.15|305.75|307.37|304.97|0
1652198500000|2022-05-10 16:01:40|307.67|305.27|307.57|305.17|307.95|305.55|307.18|304.78|0
1652198510000|2022-05-10 16:01:50|307.18|304.78|308.14|305.74|308.83|306.43|307.18|304.78|0
1652198520000|2022-05-10 16:02:00|309.11|306.71|308.14|305.74|309.11|306.71|308.14|305.74|0
1652198530000|2022-05-10 16:02:10|308.72|306.32|308.53|306.13|308.72|306.32|308.34|305.94|0
1652198540000|2022-05-10 16:02:20|308.14|305.74|310.76|308.36|311.05|308.65|308.14|305.74|0
1652198550000|2022-05-10 16:02:30|311.63|309.23|313.09|310.69|313.09|310.69|311.63|309.23|0
1652198560000|2022-05-10 16:02:40|312.21|309.81|312.02|309.62|313.09|310.69|312.02|309.62|0
1652198570000|2022-05-10 16:02:50|312.8|310.4|312.02|309.62|312.8|310.4|312.02|309.62|0
1652198580000|2022-05-10 16:03:00|311.63|309.23|310.27|307.87|311.63|309.23|309.5|307.1|0
1652198590000|2022-05-10 16:03:10|310.37|307.97|311.82|309.42|312.21|309.81|310.37|307.97|0
1652198600000|2022-05-10 16:03:20|312.02|309.62|310.08|307.68|312.02|309.62|310.08|307.68|0
1652198610000|2022-05-10 16:03:30|309.5|307.1|308.14|305.74|309.5|307.1|307.95|305.55|0
1652198620000|2022-05-10 16:03:40|307.18|304.78|308.34|305.94|308.34|305.94|307.18|304.78|0
1652198630000|2022-05-10 16:03:50|307.37|304.97|308.92|306.52|308.92|306.52|307.37|304.97|0
1652198640000|2022-05-10 16:04:00|307.95|305.55|310.66|308.26|310.66|308.26|307.76|305.36|0
1652198650000|2022-05-10 16:04:10|309.11|306.71|308.05|305.65|309.11|306.71|308.05|305.65|0
1652198660000|2022-05-10 16:04:20|306.12|303.72|306.21|303.81|306.21|303.81|305.83|303.43|0
1652198670000|2022-05-10 16:04:30|305.25|302.85|304.68|302.28|305.25|302.85|304.68|302.28|0
1652198680000|2022-05-10 16:04:40|305.06|302.66|304.58|302.18|305.06|302.66|304.58|302.18|0
1652198690000|2022-05-10 16:04:50|304.48|302.08|304.87|302.47|305.25|302.85|304.48|302.08|0
1652198700000|2022-05-10 16:05:00|304.48|302.08|304.48|302.08|305.16|302.76|304.48|302.08|0
1652198710000|2022-05-10 16:05:10|305.06|302.66|308.05|305.65|308.05|305.65|305.06|302.66|0
1652198720000|2022-05-10 16:05:20|307.95|305.55|308.53|306.13|309.3|306.9|307.95|305.55|0
1652198730000|2022-05-10 16:05:30|308.91|306.51|307.86|305.46|308.91|306.51|307.76|305.36|0
1652198740000|2022-05-10 16:05:40|307.95|305.55|308.33|305.93|308.72|306.32|307.95|305.55|0
1652198750000|2022-05-10 16:05:50|309.11|306.71|309.88|307.48|309.88|307.48|308.72|306.32|0
1652198760000|2022-05-10 16:06:00|310.27|307.87|308.91|306.51|310.27|307.87|308.91|306.51|0
1652198770000|2022-05-10 16:06:10|309.3|306.9|308.72|306.32|309.3|306.9|308.63|306.23|0
1652198780000|2022-05-10 16:06:20|307.56|305.16|308.72|306.32|308.72|306.32|307.56|305.16|0
1652198790000|2022-05-10 16:06:30|310.27|307.87|309.3|306.9|310.27|307.87|309.3|306.9|0
1652198800000|2022-05-10 16:06:40|308.91|306.51|308.63|306.23|308.91|306.51|308.33|305.93|0
1652198810000|2022-05-10 16:06:50|308.33|305.93|309.11|306.71|309.11|306.71|307.75|305.35|0
1652198820000|2022-05-10 16:07:00|310.66|308.26|312.99|310.59|313.18|310.78|310.46|308.06|0
1652198830000|2022-05-10 16:07:10|312.21|309.81|311.92|309.52|312.21|309.81|311.82|309.42|0
1652198840000|2022-05-10 16:07:20|311.43|309.03|310.37|307.97|311.43|309.03|310.37|307.97|0
1652198850000|2022-05-10 16:07:30|309.49|307.09|309.49|307.09|309.49|307.09|308.91|306.51|0
1652198860000|2022-05-10 16:07:40|310.37|307.97|311.43|309.03|311.43|309.03|310.37|307.97|0
1652198870000|2022-05-10 16:07:50|311.24|308.84|312.01|309.61|312.79|310.39|311.24|308.84|0
1652198880000|2022-05-10 16:08:00|312.21|309.81|311.82|309.42|312.4|310|311.82|309.42|0
1652198890000|2022-05-10 16:08:10|312.99|310.59|312.01|309.61|313.57|311.17|312.01|309.61|0
1652198900000|2022-05-10 16:08:20|312.11|309.71|311.43|309.03|312.11|309.71|311.24|308.84|0
1652198910000|2022-05-10 16:08:30|311.24|308.84|311.24|308.84|311.53|309.13|311.04|308.64|0
1652198920000|2022-05-10 16:08:40|311.82|309.42|311.14|308.74|311.82|309.42|311.14|308.74|0
1652198930000|2022-05-10 16:08:50|310.95|308.55|314.64|312.24|314.64|312.24|310.95|308.55|0
1652198940000|2022-05-10 16:09:00|314.15|311.75|314.54|312.14|315.71|313.31|314.15|311.75|0
1652198950000|2022-05-10 16:09:10|315.23|312.83|318.17|315.77|318.17|315.77|315.23|312.83|0
1652198960000|2022-05-10 16:09:20|318.46|316.06|317.97|315.57|318.46|316.06|317.48|315.08|0
1652198970000|2022-05-10 16:09:30|317.87|315.47|317.67|315.27|318.06|315.66|317.67|315.27|0
1652198980000|2022-05-10 16:09:40|318.45|316.05|319.63|317.23|319.63|317.23|318.45|316.05|0
1652198990000|2022-05-10 16:09:50|319.83|317.43|319.24|316.84|319.83|317.43|319.24|316.84|0
1652199000000|2022-05-10 16:10:00|319.83|317.43|319.04|316.64|319.83|317.43|319.04|316.64|0
1652199010000|2022-05-10 16:10:10|318.65|316.25|319.24|316.84|319.24|316.84|318.45|316.05|0
1652199020000|2022-05-10 16:10:20|318.95|316.55|320.52|318.12|320.52|318.12|318.95|316.55|0
1652199030000|2022-05-10 16:10:30|320.81|318.41|320.62|318.22|320.81|318.41|320.62|318.22|0
1652199040000|2022-05-10 16:10:40|321.01|318.61|322.19|319.79|322.19|319.79|320.81|318.41|0
1652199050000|2022-05-10 16:10:50|321.51|319.11|321.6|319.2|321.8|319.4|321.51|319.11|0
1652199060000|2022-05-10 16:11:00|321.8|319.4|321.6|319.2|321.8|319.4|321.11|318.71|0
1652199070000|2022-05-10 16:11:10|321.99|319.59|322.19|319.79|322.19|319.79|321.6|319.2|0
1652199080000|2022-05-10 16:11:20|321.8|319.4|321.4|319|321.8|319.4|321.21|318.81|0
1652199090000|2022-05-10 16:11:30|321.99|319.59|321.7|319.3|322.19|319.79|321.7|319.3|0
1652199100000|2022-05-10 16:11:40|321.21|318.81|319.43|317.03|321.21|318.81|319.43|317.03|0
1652199110000|2022-05-10 16:11:50|320.02|317.62|319.04|316.64|320.42|318.02|319.04|316.64|0
1652199120000|2022-05-10 16:12:00|316.69|314.29|317.38|314.98|317.67|315.27|316.69|314.29|0
1652199130000|2022-05-10 16:12:10|316.1|313.7|317.08|314.68|317.08|314.68|315.71|313.31|0
1652199140000|2022-05-10 16:12:20|318.06|315.66|317.67|315.27|318.06|315.66|317.67|315.27|0
1652199150000|2022-05-10 16:12:30|317.77|315.37|317.77|315.37|318.65|316.25|317.28|314.88|0
1652199160000|2022-05-10 16:12:40|318.26|315.86|312.98|310.58|318.26|315.86|312.98|310.58|0
1652199170000|2022-05-10 16:12:50|313.37|310.97|313.18|310.78|313.76|311.36|313.18|310.78|0
1652199180000|2022-05-10 16:13:00|311.81|309.41|312.4|310|312.4|310|311.81|309.41|0
1652199190000|2022-05-10 16:13:10|313.18|310.78|313.37|310.97|313.37|310.97|312.98|310.58|0
1652199200000|2022-05-10 16:13:20|314.34|311.94|313.67|311.27|314.34|311.94|313.37|310.97|0
1652199210000|2022-05-10 16:13:30|314.34|311.94|313.18|310.78|314.34|311.94|313.18|310.78|0
1652199220000|2022-05-10 16:13:40|311.62|309.22|311.53|309.13|311.62|309.22|311.43|309.03|0
1652199230000|2022-05-10 16:13:50|312.2|309.8|313.18|310.78|313.18|310.78|312.2|309.8|0
1652199240000|2022-05-10 16:14:00|313.37|310.97|312.01|309.61|313.37|310.97|312.01|309.61|0
1652199250000|2022-05-10 16:14:10|312.2|309.8|312.4|310|312.4|310|311.62|309.22|0
1652199260000|2022-05-10 16:14:20|311.62|309.22|312.4|310|312.59|310.19|311.62|309.22|0
1652199270000|2022-05-10 16:14:30|312.01|309.61|312.01|309.61|312.01|309.61|311.43|309.03|0
1652199280000|2022-05-10 16:14:40|312.3|309.9|311.81|309.41|312.3|309.9|311.81|309.41|0
1652199290000|2022-05-10 16:14:50|314.73|312.33|315.9|313.5|315.9|313.5|314.73|312.33|0
1652199300000|2022-05-10 16:15:00|317.08|314.68|317.27|314.87|317.27|314.87|316.88|314.48|0
1652199310000|2022-05-10 16:15:10|317.47|315.07|316.69|314.29|317.47|315.07|316.69|314.29|0
1652199320000|2022-05-10 16:15:20|315.9|313.5|315.9|313.5|315.9|313.5|315.71|313.31|0
1652199330000|2022-05-10 16:15:30|314.15|311.75|314.54|312.14|314.93|312.53|314.15|311.75|0
1652199340000|2022-05-10 16:15:40|314.64|312.24|313.56|311.16|314.64|312.24|313.17|310.77|0
1652199350000|2022-05-10 16:15:50|312.78|310.38|310.84|308.44|312.78|310.38|310.84|308.44|0
1652199360000|2022-05-10 16:16:00|310.65|308.25|311.62|309.22|311.62|309.22|310.45|308.05|0
1652199370000|2022-05-10 16:16:10|312.59|310.19|314.15|311.75|314.15|311.75|312.5|310.1|0
1652199380000|2022-05-10 16:16:20|315.71|313.31|315.9|313.5|315.9|313.5|315.71|313.31|0
1652199390000|2022-05-10 16:16:30|316.29|313.89|316.2|313.8|316.49|314.09|316.2|313.8|0
1652199400000|2022-05-10 16:16:40|317.08|314.68|317.27|314.87|318.25|315.85|317.08|314.68|0
1652199410000|2022-05-10 16:16:50|317.37|314.97|318.06|315.66|318.06|315.66|317.37|314.97|0
1652199420000|2022-05-10 16:17:00|318.45|316.05|318.45|316.05|318.84|316.44|318.45|316.05|0
1652199430000|2022-05-10 16:17:10|318.06|315.66|315.71|313.31|318.06|315.66|315.71|313.31|0
1652199440000|2022-05-10 16:17:20|317.86|315.46|317.47|315.07|318.25|315.85|317.47|315.07|0
1652199450000|2022-05-10 16:17:30|317.27|314.87|316.68|314.28|317.47|315.07|316.68|314.28|0
1652199460000|2022-05-10 16:17:40|316.49|314.09|317.47|315.07|317.47|315.07|316.49|314.09|0
1652199470000|2022-05-10 16:17:50|319.43|317.03|317.66|315.26|319.43|317.03|317.66|315.26|0
1652199480000|2022-05-10 16:18:00|318.06|315.66|319.14|316.74|319.23|316.83|318.06|315.66|0
1652199490000|2022-05-10 16:18:10|319.73|317.33|319.43|317.03|319.73|317.33|319.04|316.64|0
1652199500000|2022-05-10 16:18:20|319.14|316.74|319.63|317.23|320.02|317.62|319.14|316.74|0
1652199510000|2022-05-10 16:18:30|320.02|317.62|319.92|317.52|320.02|317.62|319.04|316.64|0
1652199520000|2022-05-10 16:18:40|320.02|317.62|320.21|317.81|320.32|317.92|320.02|317.62|0
1652199530000|2022-05-10 16:18:50|319.82|317.42|319.92|317.52|320.21|317.81|319.82|317.42|0
1652199540000|2022-05-10 16:19:00|318.64|316.24|320.21|317.81|320.21|317.81|318.64|316.24|0
1652199550000|2022-05-10 16:19:10|320.12|317.72|319.43|317.03|320.12|317.72|319.23|316.83|0
1652199560000|2022-05-10 16:19:20|320.21|317.81|318.84|316.44|320.21|317.81|318.64|316.24|0
1652199570000|2022-05-10 16:19:30|320.02|317.62|318.45|316.05|320.02|317.62|318.45|316.05|0
1652199580000|2022-05-10 16:19:40|318.05|315.65|318.84|316.44|319.03|316.63|318.05|315.65|0
1652199590000|2022-05-10 16:19:50|318.05|315.65|320.02|317.62|320.02|317.62|318.05|315.65|0
1652199600000|2022-05-10 16:20:00|321|318.6|321.5|319.1|321.5|319.1|320.8|318.4|0
1652199610000|2022-05-10 16:20:10|321|318.6|321.59|319.19|321.59|319.19|321|318.6|0
1652199620000|2022-05-10 16:20:20|321.99|319.59|322.58|320.18|322.97|320.57|321.99|319.59|0
1652199630000|2022-05-10 16:20:30|321.59|319.19|321.59|319.19|321.99|319.59|321.59|319.19|0
1652199640000|2022-05-10 16:20:40|319.82|317.42|320.21|317.81|320.21|317.81|319.82|317.42|0
1652199650000|2022-05-10 16:20:50|320.02|317.62|320.8|318.4|321|318.6|320.02|317.62|0
1652199660000|2022-05-10 16:21:00|320.32|317.92|321.79|319.39|321.79|319.39|320.32|317.92|0
1652199670000|2022-05-10 16:21:10|321.69|319.29|321|318.6|321.69|319.29|321|318.6|0
1652199680000|2022-05-10 16:21:20|321.2|318.8|322.58|320.18|322.58|320.18|320.8|318.4|0
1652199690000|2022-05-10 16:21:30|321.98|319.58|322.58|320.18|322.58|320.18|321.98|319.58|0
1652199700000|2022-05-10 16:21:40|322.28|319.88|322.38|319.98|322.97|320.57|322.28|319.88|0
1652199710000|2022-05-10 16:21:50|322.68|320.28|321.79|319.39|322.68|320.28|321.79|319.39|0
1652199720000|2022-05-10 16:22:00|321.98|319.58|321.79|319.39|321.98|319.58|321.3|318.9|0
1652199730000|2022-05-10 16:22:10|322.58|320.18|322.77|320.37|322.97|320.57|322.58|320.18|0
1652199740000|2022-05-10 16:22:20|321.89|319.49|322.38|319.98|322.38|319.98|321.59|319.19|0
1652199750000|2022-05-10 16:22:30|322.77|320.37|322.97|320.57|322.97|320.57|322.18|319.78|0
1652199760000|2022-05-10 16:22:40|321.98|319.58|321.69|319.29|322.38|319.98|321.69|319.29|0
1652199770000|2022-05-10 16:22:50|321.59|319.19|320.51|318.11|321.98|319.58|320.51|318.11|0
1652199780000|2022-05-10 16:23:00|318.64|316.24|319.62|317.22|319.62|317.22|318.64|316.24|0
1652199790000|2022-05-10 16:23:10|318.44|316.04|317.85|315.45|318.44|316.04|316.29|313.89|0
1652199800000|2022-05-10 16:23:20|317.07|314.67|319.23|316.83|319.23|316.83|317.07|314.67|0
1652199810000|2022-05-10 16:23:30|319.42|317.02|320.9|318.5|321.19|318.79|319.42|317.02|0
1652199820000|2022-05-10 16:23:40|321.19|318.79|320.6|318.2|321.19|318.79|320.41|318.01|0
1652199830000|2022-05-10 16:23:50|320.01|317.61|318.44|316.04|320.01|317.61|318.35|315.95|0
1652199840000|2022-05-10 16:24:00|318.64|316.24|318.15|315.75|318.64|316.24|318.15|315.75|0
1652199850000|2022-05-10 16:24:10|318.94|316.54|319.03|316.63|319.03|316.63|318.54|316.14|0
1652199860000|2022-05-10 16:24:20|321.19|318.79|320.8|318.4|321.19|318.79|320.8|318.4|0
1652199870000|2022-05-10 16:24:30|321.59|319.19|321.98|319.58|322.18|319.78|321.59|319.19|0
1652199880000|2022-05-10 16:24:40|321.78|319.38|321.89|319.49|321.98|319.58|321.78|319.38|0
1652199890000|2022-05-10 16:24:50|321.59|319.19|321.39|318.99|321.98|319.58|321.39|318.99|0
1652199900000|2022-05-10 16:25:00|321.59|319.19|319.33|316.93|321.59|319.19|319.33|316.93|0
1652199910000|2022-05-10 16:25:10|320.21|317.81|319.23|316.83|321.19|318.79|319.23|316.83|0
1652199920000|2022-05-10 16:25:20|320.01|317.61|319.03|316.63|320.01|317.61|319.03|316.63|0
1652199930000|2022-05-10 16:25:30|319.82|317.42|318.05|315.65|320.01|317.61|318.05|315.65|0
1652199940000|2022-05-10 16:25:40|317.85|315.45|318.44|316.04|318.44|316.04|317.85|315.45|0
1652199950000|2022-05-10 16:25:50|319.03|316.63|318.05|315.65|319.03|316.63|317.85|315.45|0
1652199960000|2022-05-10 16:26:00|317.26|314.86|318.05|315.65|318.05|315.65|317.26|314.86|0
1652199970000|2022-05-10 16:26:10|317.95|315.55|319.62|317.22|319.62|317.22|317.95|315.55|0
1652199980000|2022-05-10 16:26:20|319.92|317.52|319.23|316.83|319.92|317.52|319.23|316.83|0
1652199990000|2022-05-10 16:26:30|320.01|317.61|321.39|318.99|321.39|318.99|319.81|317.41|0
1652200000000|2022-05-10 16:26:40|320.8|318.4|319.42|317.02|320.8|318.4|319.42|317.02|0
1652200010000|2022-05-10 16:26:50|319.03|316.63|318.44|316.04|319.03|316.63|318.24|315.84|0
1652200020000|2022-05-10 16:27:00|318.24|315.84|319.03|316.63|319.03|316.63|318.24|315.84|0
1652200030000|2022-05-10 16:27:10|319.22|316.82|319.03|316.63|319.22|316.82|319.03|316.63|0
1652200040000|2022-05-10 16:27:20|318.44|316.04|319.22|316.82|319.22|316.82|318.44|316.04|0
1652200050000|2022-05-10 16:27:30|319.03|316.63|318.83|316.43|319.03|316.63|318.83|316.43|0
1652200060000|2022-05-10 16:27:40|318.44|316.04|318.44|316.04|318.83|316.43|318.44|316.04|0
1652200070000|2022-05-10 16:27:50|318.64|316.24|318.05|315.65|318.64|316.24|318.05|315.65|0
1652200080000|2022-05-10 16:28:00|318.24|315.84|320.8|318.4|320.8|318.4|318.24|315.84|0
1652200090000|2022-05-10 16:28:10|320.99|318.59|320.8|318.4|320.99|318.59|320.01|317.61|0
1652200100000|2022-05-10 16:28:20|321.19|318.79|321.88|319.48|321.88|319.48|321.1|318.7|0
1652200110000|2022-05-10 16:28:30|321.98|319.58|321.83|319.43|322.97|320.57|321.83|319.43|0
1652200120000|2022-05-10 16:28:40|322.32|319.92|322.32|319.92|322.32|319.92|322.12|319.72|0
1652200130000|2022-05-10 16:28:50|321.14|318.74|319.77|317.37|321.14|318.74|319.77|317.37|0
1652200140000|2022-05-10 16:29:00|319.56|317.16|318.28|315.88|319.56|317.16|317.59|315.19|0
1652200150000|2022-05-10 16:29:10|318.97|316.57|320.64|318.24|320.64|318.24|318.97|316.57|0
1652200160000|2022-05-10 16:29:20|321.83|319.43|319.63|317.23|321.83|319.43|319.63|317.23|0
1652200170000|2022-05-10 16:29:30|320.22|317.82|319.83|317.43|320.42|318.02|319.83|317.43|0
1652200180000|2022-05-10 16:29:40|318.84|316.44|319.24|316.84|319.63|317.23|318.84|316.44|0
1652200190000|2022-05-10 16:29:50|320.42|318.02|320.22|317.82|321.21|318.81|320.22|317.82|0
1652200200000|2022-05-10 16:30:00|320.81|318.41|320.42|318.02|320.81|318.41|320.42|318.02|0
1652200210000|2022-05-10 16:30:10|320.52|318.12|316.88|314.48|320.52|318.12|316.88|314.48|0
1652200220000|2022-05-10 16:30:20|318.84|316.44|318.25|315.85|319.04|316.64|318.25|315.85|0
1652200230000|2022-05-10 16:30:30|319.83|317.43|321.8|319.4|321.8|319.4|319.83|317.43|0
1652200240000|2022-05-10 16:30:40|321.21|318.81|322.2|319.8|322.39|319.99|321.21|318.81|0
1652200250000|2022-05-10 16:30:50|323.98|321.58|326.86|324.46|326.86|324.46|323.38|320.98|0
1652200260000|2022-05-10 16:31:00|328.55|326.15|328.35|325.95|328.75|326.35|328.35|325.95|0
1652200270000|2022-05-10 16:31:10|328.55|326.15|330.26|327.86|330.26|327.86|328.35|325.95|0
1652200280000|2022-05-10 16:31:20|330.55|328.15|330.75|328.35|330.75|328.35|330.35|327.95|0
1652200290000|2022-05-10 16:31:30|330.95|328.55|331.75|329.35|331.75|329.35|330.75|328.35|0
1652200300000|2022-05-10 16:31:40|331.35|328.95|330.95|328.55|331.35|328.95|330.75|328.35|0
1652200310000|2022-05-10 16:31:50|329.95|327.55|329.55|327.15|330.95|328.55|329.55|327.15|0
1652200320000|2022-05-10 16:32:00|329.75|327.35|329.35|326.95|329.75|327.35|328.55|326.15|0
1652200330000|2022-05-10 16:32:10|328.95|326.55|329.75|327.35|330.35|327.95|328.95|326.55|0
1652200350000|2022-05-10 16:32:30|330.55|328.15|329.75|327.35|330.55|328.15|329.75|327.35|0
1652200360000|2022-05-10 16:32:40|330.65|328.25|329.45|327.05|330.65|328.25|329.45|327.05|0
1652200370000|2022-05-10 16:32:50|328.35|325.95|329.95|327.55|329.95|327.55|328.35|325.95|0
1652200380000|2022-05-10 16:33:00|330.45|328.05|330.95|328.55|330.95|328.55|330.45|328.05|0
1652200390000|2022-05-10 16:33:10|331.75|329.35|331.55|329.15|331.75|329.35|331.35|328.95|0
1652200400000|2022-05-10 16:33:20|331.46|329.06|331.75|329.35|331.75|329.35|331.35|328.95|0
1652200410000|2022-05-10 16:33:30|331.66|329.26|331.35|328.95|331.66|329.26|330.95|328.55|0
1652200420000|2022-05-10 16:33:40|331.55|329.15|330.55|328.15|331.55|329.15|330.55|328.15|0
1652200430000|2022-05-10 16:33:50|331.15|328.75|330.15|327.75|331.15|328.75|329.95|327.55|0
1652200440000|2022-05-10 16:34:00|330.95|328.55|327.35|324.95|330.95|328.55|327.35|324.95|0
1652200450000|2022-05-10 16:34:10|327.26|324.86|325.96|323.56|327.35|324.95|325.96|323.56|0
1652200460000|2022-05-10 16:34:20|326.16|323.76|326.96|324.56|327.55|325.15|326.16|323.76|0
1652200470000|2022-05-10 16:34:30|327.95|325.55|327.75|325.35|328.35|325.95|327.55|325.15|0
1652200480000|2022-05-10 16:34:40|328.35|325.95|327.16|324.76|328.35|325.95|327.16|324.76|0
1652200490000|2022-05-10 16:34:50|327.75|325.35|328.15|325.75|328.35|325.95|327.75|325.35|0
1652200500000|2022-05-10 16:35:00|328.75|326.35|326.96|324.56|328.95|326.55|326.96|324.56|0
1652200510000|2022-05-10 16:35:10|325.96|323.56|326.36|323.96|326.36|323.96|325.17|322.77|0
1652200520000|2022-05-10 16:35:20|326.16|323.76|326.36|323.96|326.36|323.96|325.36|322.96|0
1652200530000|2022-05-10 16:35:30|326.56|324.16|324.57|322.17|326.56|324.16|324.57|322.17|0
1652200540000|2022-05-10 16:35:40|324.37|321.97|324.67|322.27|324.97|322.57|324.37|321.97|0
1652200550000|2022-05-10 16:35:50|323.78|321.38|325.16|322.76|325.36|322.96|323.78|321.38|0
1652200560000|2022-05-10 16:36:00|325.96|323.56|324.67|322.27|325.96|323.56|324.67|322.27|0
1652200570000|2022-05-10 16:36:10|324.57|322.17|324.57|322.17|324.77|322.37|324.57|322.17|0
1652200580000|2022-05-10 16:36:20|324.97|322.57|324.17|321.77|324.97|322.57|323.38|320.98|0
1652200590000|2022-05-10 16:36:30|324.08|321.68|325.36|322.96|325.36|322.96|324.08|321.68|0
1652200600000|2022-05-10 16:36:40|325.96|323.56|324.57|322.17|325.96|323.56|324.37|321.97|0
1652200610000|2022-05-10 16:36:50|323.38|320.98|323.18|320.78|323.38|320.98|322.78|320.38|0
1652200620000|2022-05-10 16:37:00|322.19|319.79|323.28|320.88|323.58|321.18|322.19|319.79|0
1652200630000|2022-05-10 16:37:10|323.48|321.08|323.97|321.57|323.97|321.57|323.48|321.08|0
1652200640000|2022-05-10 16:37:20|323.77|321.37|322.98|320.58|324.17|321.77|322.98|320.58|0
1652200650000|2022-05-10 16:37:30|323.18|320.78|322.19|319.79|323.38|320.98|322.19|319.79|0
1652200660000|2022-05-10 16:37:40|322.39|319.99|325.16|322.76|325.16|322.76|322.39|319.99|0
1652200670000|2022-05-10 16:37:50|325.07|322.67|323.58|321.18|325.07|322.67|323.58|321.18|0
1652200680000|2022-05-10 16:38:00|324.77|322.37|323.97|321.57|324.77|322.37|323.97|321.57|0
1652200690000|2022-05-10 16:38:10|324.27|321.87|323.38|320.98|324.27|321.87|323.38|320.98|0
1652200700000|2022-05-10 16:38:20|323.18|320.78|323.68|321.28|323.77|321.37|323.18|320.78|0
1652200710000|2022-05-10 16:38:30|323.08|320.68|323.08|320.68|323.58|321.18|323.08|320.68|0
1652200720000|2022-05-10 16:38:40|324.17|321.77|325.36|322.96|325.36|322.96|323.97|321.57|0
1652200730000|2022-05-10 16:38:50|324.96|322.56|326.16|323.76|326.16|323.76|324.67|322.27|0
1652200740000|2022-05-10 16:39:00|325.96|323.56|325.56|323.16|325.96|323.56|325.56|323.16|0
1652200750000|2022-05-10 16:39:10|326.75|324.35|327.15|324.75|327.15|324.75|326.75|324.35|0
1652200760000|2022-05-10 16:39:20|327.35|324.95|325.96|323.56|327.75|325.35|325.96|323.56|0
1652200770000|2022-05-10 16:39:30|326.16|323.76|326.66|324.26|326.66|324.26|326.16|323.76|0
1652200780000|2022-05-10 16:39:40|327.95|325.55|327.55|325.15|328.25|325.85|327.25|324.85|0
1652200790000|2022-05-10 16:39:50|326.95|324.55|326.55|324.15|327.15|324.75|326.55|324.15|0
1652200800000|2022-05-10 16:40:00|327.75|325.35|328.15|325.75|328.15|325.75|327.75|325.35|0
1652200810000|2022-05-10 16:40:10|327.75|325.35|325.96|323.56|328.15|325.75|325.96|323.56|0
1652200820000|2022-05-10 16:40:20|324.57|322.17|323.77|321.37|325.16|322.76|323.77|321.37|0
1652200830000|2022-05-10 16:40:30|324.37|321.97|322.39|319.99|324.37|321.97|322.39|319.99|0
1652200840000|2022-05-10 16:40:40|323.88|321.48|323.97|321.57|323.97|321.57|323.57|321.17|0
1652200850000|2022-05-10 16:40:50|321.59|319.19|321.2|318.8|321.59|319.19|320.8|318.4|0
1652200860000|2022-05-10 16:41:00|321.89|319.49|322.19|319.79|322.29|319.89|321.59|319.19|0
1652200870000|2022-05-10 16:41:10|321.2|318.8|321.59|319.19|322.19|319.79|321.2|318.8|0
1652200880000|2022-05-10 16:41:20|322.58|320.18|321.2|318.8|322.58|320.18|321|318.6|0
1652200890000|2022-05-10 16:41:30|321|318.6|321.2|318.8|321.5|319.1|320.71|318.31|0
1652200900000|2022-05-10 16:41:40|321|318.6|321.4|319|321.7|319.3|321|318.6|0
1652200910000|2022-05-10 16:41:50|321|318.6|320.21|317.81|321|318.6|320.21|317.81|0
1652200920000|2022-05-10 16:42:00|320.01|317.61|321.2|318.8|321.5|319.1|320.01|317.61|0
1652200930000|2022-05-10 16:42:10|320.41|318.01|322.78|320.38|322.78|320.38|320.41|318.01|0
1652200940000|2022-05-10 16:42:20|322.58|320.18|322.98|320.58|323.18|320.78|322.58|320.18|0
1652200950000|2022-05-10 16:42:30|322.78|320.38|321|318.6|322.78|320.38|321|318.6|0
1652200960000|2022-05-10 16:42:40|319.72|317.32|322.19|319.79|322.19|319.79|319.72|317.32|0
1652200970000|2022-05-10 16:42:50|322.38|319.98|322.38|319.98|322.78|320.38|322.38|319.98|0
1652200980000|2022-05-10 16:43:00|322.78|320.38|323.08|320.68|324.17|321.77|322.78|320.38|0
1652200990000|2022-05-10 16:43:10|324.17|321.77|323.37|320.97|324.36|321.96|323.37|320.97|0
1652201000000|2022-05-10 16:43:20|323.57|321.17|322.98|320.58|324.36|321.96|322.98|320.58|0
1652201010000|2022-05-10 16:43:30|323.17|320.77|322.49|320.09|323.17|320.77|322.49|320.09|0
1652201020000|2022-05-10 16:43:40|322.98|320.58|323.17|320.77|323.77|321.37|322.98|320.58|0
1652201030000|2022-05-10 16:43:50|322.38|319.98|321.59|319.19|322.38|319.98|321.59|319.19|0
1652201040000|2022-05-10 16:44:00|321.99|319.59|322.09|319.69|322.38|319.98|321.99|319.59|0
1652201050000|2022-05-10 16:44:10|321.2|318.8|320.21|317.81|321.2|318.8|320.21|317.81|0
1652201060000|2022-05-10 16:44:20|319.62|317.22|321.79|319.39|321.79|319.39|319.62|317.22|0
1652201070000|2022-05-10 16:44:30|321.69|319.29|322.18|319.78|322.18|319.78|321.69|319.29|0
1652201080000|2022-05-10 16:44:40|321.2|318.8|321.89|319.49|322.38|319.98|321.2|318.8|0
1652201090000|2022-05-10 16:44:50|321.2|318.8|319.81|317.41|321.2|318.8|319.81|317.41|0
1652201100000|2022-05-10 16:45:00|320.21|317.81|319.42|317.02|320.21|317.81|319.42|317.02|0
1652201110000|2022-05-10 16:45:10|319.72|317.32|321.59|319.19|321.59|319.19|319.72|317.32|0
1652201120000|2022-05-10 16:45:20|320.41|318.01|317.26|314.86|320.41|318.01|317.26|314.86|0
1652201130000|2022-05-10 16:45:30|315.69|313.29|316.97|314.57|316.97|314.57|315.69|313.29|0
1652201140000|2022-05-10 16:45:40|317.65|315.25|316.38|313.98|317.65|315.25|316.38|313.98|0
1652201150000|2022-05-10 16:45:50|316.86|314.46|316.47|314.07|317.06|314.66|316.08|313.68|0
1652201160000|2022-05-10 16:46:00|316.27|313.87|315.29|312.89|316.27|313.87|315.29|312.89|0
1652201170000|2022-05-10 16:46:10|314.51|312.11|315.29|312.89|315.29|312.89|314.51|312.11|0
1652201180000|2022-05-10 16:46:20|314.9|312.5|314.32|311.92|314.9|312.5|313.73|311.33|0
1652201190000|2022-05-10 16:46:30|314.51|312.11|315.49|313.09|315.49|313.09|314.32|311.92|0
1652201200000|2022-05-10 16:46:40|315.59|313.19|317.06|314.66|317.06|314.66|315.59|313.19|0
1652201210000|2022-05-10 16:46:50|316.57|314.17|317.25|314.85|317.25|314.85|316.57|314.17|0
1652201220000|2022-05-10 16:47:00|317.06|314.66|317.25|314.85|317.25|314.85|317.06|314.66|0
1652201230000|2022-05-10 16:47:10|317.45|315.05|316.86|314.46|317.45|315.05|316.77|314.37|0
1652201240000|2022-05-10 16:47:20|316.67|314.27|315.98|313.58|316.86|314.46|315.98|313.58|0
1652201250000|2022-05-10 16:47:30|317.84|315.44|317.84|315.44|318.04|315.64|317.65|315.25|0
1652201260000|2022-05-10 16:47:40|317.95|315.55|316.47|314.07|317.95|315.55|316.47|314.07|0
1652201270000|2022-05-10 16:47:50|317.75|315.35|317.65|315.25|317.75|315.35|317.45|315.05|0
1652201280000|2022-05-10 16:48:00|318.24|315.84|319.22|316.82|320.31|317.91|318.24|315.84|0
1652201290000|2022-05-10 16:48:10|319.02|316.62|319.61|317.21|319.61|317.21|319.02|316.62|0
1652201300000|2022-05-10 16:48:20|319.42|317.02|317.84|315.44|319.42|317.02|317.84|315.44|0
1652201310000|2022-05-10 16:48:30|316.66|314.26|316.66|314.26|316.66|314.26|316.47|314.07|0
1652201320000|2022-05-10 16:48:40|318.24|315.84|316.47|314.07|318.24|315.84|316.47|314.07|0
1652201330000|2022-05-10 16:48:50|316.27|313.87|312.85|310.45|316.27|313.87|312.85|310.45|0
1652201340000|2022-05-10 16:49:00|312.46|310.06|310.61|308.21|312.46|310.06|310.22|307.82|0
1652201350000|2022-05-10 16:49:10|311.19|308.79|311.78|309.38|312.17|309.77|311.19|308.79|0
1652201360000|2022-05-10 16:49:20|312.55|310.15|313.14|310.74|313.34|310.94|312.55|310.15|0
1652201370000|2022-05-10 16:49:30|314.02|311.62|312.36|309.96|314.02|311.62|312.16|309.76|0
1652201380000|2022-05-10 16:49:40|312.16|309.76|313.53|311.13|313.53|311.13|312.16|309.76|0
1652201390000|2022-05-10 16:49:50|313.73|311.33|314.7|312.3|314.7|312.3|313.63|311.23|0
1652201400000|2022-05-10 16:50:00|315.09|312.69|315.29|312.89|315.88|313.48|315.09|312.69|0
1652201410000|2022-05-10 16:50:10|315.09|312.69|317.06|314.66|317.06|314.66|315.09|312.69|0
1652201420000|2022-05-10 16:50:20|316.27|313.87|316.66|314.26|316.66|314.26|316.27|313.87|0
1652201430000|2022-05-10 16:50:30|317.64|315.24|317.45|315.05|318.82|316.42|317.35|314.95|0
1652201440000|2022-05-10 16:50:40|316.47|314.07|317.45|315.05|317.45|315.05|316.47|314.07|0
1652201450000|2022-05-10 16:50:50|317.25|314.85|316.86|314.46|317.25|314.85|316.86|314.46|0
1652201460000|2022-05-10 16:51:00|316.66|314.26|316.86|314.46|317.05|314.65|316.66|314.26|0
1652201470000|2022-05-10 16:51:10|317.64|315.24|316.86|314.46|317.64|315.24|316.86|314.46|0
1652201480000|2022-05-10 16:51:20|317.25|314.85|317.84|315.44|318.23|315.83|317.25|314.85|0
1652201490000|2022-05-10 16:51:30|317.64|315.24|317.64|315.24|317.64|315.24|317.05|314.65|0
1652201500000|2022-05-10 16:51:40|318.23|315.83|318.63|316.23|318.63|316.23|318.23|315.83|0
1652201510000|2022-05-10 16:51:50|318.23|315.83|319.32|316.92|319.32|316.92|318.04|315.64|0
1652201520000|2022-05-10 16:52:00|319.61|317.21|321.89|319.49|321.89|319.49|319.61|317.21|0
1652201530000|2022-05-10 16:52:10|322.18|319.78|322.87|320.47|322.87|320.47|322.18|319.78|0
1652201540000|2022-05-10 16:52:20|324.06|321.66|321.78|319.38|324.06|321.66|321.78|319.38|0
1652201550000|2022-05-10 16:52:30|322.57|320.17|323.17|320.77|323.17|320.77|322.57|320.17|0
1652201560000|2022-05-10 16:52:40|322.97|320.57|322.97|320.57|322.97|320.57|322.57|320.17|0
1652201570000|2022-05-10 16:52:50|323.17|320.77|324.06|321.66|324.06|321.66|323.17|320.77|0
1652201580000|2022-05-10 16:53:00|324.16|321.76|323.56|321.16|324.26|321.86|323.56|321.16|0
1652201590000|2022-05-10 16:53:10|324.16|321.76|324.16|321.76|324.16|321.76|323.36|320.96|0
1652201600000|2022-05-10 16:53:20|323.47|321.07|323.17|320.77|323.56|321.16|323.17|320.77|0
1652201610000|2022-05-10 16:53:30|324.06|321.66|324.46|322.06|324.55|322.15|323.96|321.56|0
1652201620000|2022-05-10 16:53:40|324.16|321.76|324.16|321.76|324.26|321.86|323.96|321.56|0
1652201630000|2022-05-10 16:53:50|323.96|321.56|324.75|322.35|324.75|322.35|323.96|321.56|0
1652201640000|2022-05-10 16:54:00|325.35|322.95|324.36|321.96|325.55|323.15|324.36|321.96|0
1652201650000|2022-05-10 16:54:10|324.16|321.76|324.36|321.96|324.55|322.15|323.36|320.96|0
1652201660000|2022-05-10 16:54:20|323.67|321.27|323.56|321.16|323.76|321.36|323.47|321.07|0
1652201670000|2022-05-10 16:54:30|323.36|320.96|325.15|322.75|325.15|322.75|323.36|320.96|0
1652201680000|2022-05-10 16:54:40|324.75|322.35|324.16|321.76|324.75|322.35|323.96|321.56|0
1652201690000|2022-05-10 16:54:50|324.06|321.66|324.16|321.76|325.15|322.75|324.06|321.66|0
1652201700000|2022-05-10 16:55:00|324.86|322.46|325.45|323.05|325.45|323.05|324.75|322.35|0
1652201710000|2022-05-10 16:55:10|324.26|321.86|321.98|319.58|324.26|321.86|321.98|319.58|0
1652201720000|2022-05-10 16:55:20|322.6|320.2|322.4|320|323|320.6|322.4|320|0
1652201730000|2022-05-10 16:55:30|320.82|318.42|320.62|318.22|321.02|318.62|320.42|318.02|0
1652201740000|2022-05-10 16:55:40|322.2|319.8|321.41|319.01|322.2|319.8|321.21|318.81|0
1652201750000|2022-05-10 16:55:50|320.42|318.02|320.82|318.42|321.61|319.21|320.42|318.02|0
1652201760000|2022-05-10 16:56:00|320.03|317.63|322.2|319.8|322.2|319.8|320.03|317.63|0
1652201770000|2022-05-10 16:56:10|322.11|319.71|321.41|319.01|322.11|319.71|321.12|318.72|0
1652201780000|2022-05-10 16:56:20|322.7|320.3|322.51|320.11|322.8|320.4|322.51|320.11|0
1652201790000|2022-05-10 16:56:30|322.01|319.61|322.2|319.8|322.2|319.8|321.61|319.21|0
1652201800000|2022-05-10 16:56:40|322.11|319.71|322.4|320|322.4|320|322.01|319.61|0
1652201810000|2022-05-10 16:56:50|323.1|320.7|322.2|319.8|323.1|320.7|322.2|319.8|0
1652201820000|2022-05-10 16:57:00|321.61|319.21|320.92|318.52|322.01|319.61|320.92|318.52|0
1652201830000|2022-05-10 16:57:10|320.82|318.42|320.42|318.02|321.02|318.62|320.13|317.73|0
1652201840000|2022-05-10 16:57:20|320.82|318.42|320.82|318.42|321.41|319.01|320.82|318.42|0
1652201850000|2022-05-10 16:57:30|322.2|319.8|322.11|319.71|322.4|320|321.81|319.41|0
1652201860000|2022-05-10 16:57:40|321.21|318.81|320.42|318.02|321.21|318.81|320.42|318.02|0
1652201870000|2022-05-10 16:57:50|320.62|318.22|322.6|320.2|322.6|320.2|320.42|318.02|0
1652201880000|2022-05-10 16:58:00|323.79|321.39|323.79|321.39|324.19|321.79|323.79|321.39|0
1652201890000|2022-05-10 16:58:10|324.19|321.79|324.39|321.99|324.39|321.99|323.99|321.59|0
1652201900000|2022-05-10 16:58:20|324.58|322.18|324.19|321.79|324.58|322.18|324.19|321.79|0
1652201910000|2022-05-10 16:58:30|323.1|320.7|322.6|320.2|323.1|320.7|322.6|320.2|0
1652201920000|2022-05-10 16:58:40|323|320.6|323.19|320.79|323.19|320.79|322.8|320.4|0
1652201930000|2022-05-10 16:58:50|323.79|321.39|324.19|321.79|324.19|321.79|323|320.6|0
1652201940000|2022-05-10 16:59:00|323.59|321.19|324.19|321.79|324.58|322.18|323.59|321.19|0
1652201950000|2022-05-10 16:59:10|324.58|322.18|323.99|321.59|325.58|323.18|323.99|321.59|0
1652201960000|2022-05-10 16:59:20|323.19|320.79|323.99|321.59|324.78|322.38|323.19|320.79|0
1652201970000|2022-05-10 16:59:30|323.59|321.19|324.29|321.89|324.29|321.89|323.39|320.99|0
1652201980000|2022-05-10 16:59:40|323.59|321.19|323.79|321.39|323.89|321.49|323.49|321.09|0
1652201990000|2022-05-10 16:59:50|323.39|320.99|322.8|320.4|323.39|320.99|322.8|320.4|0
1652202000000|2022-05-10 17:00:00|324.19|321.79|324.19|321.79|324.19|321.79|323.59|321.19|0
1652202010000|2022-05-10 17:00:10|323.39|320.99|323.79|321.39|323.79|321.39|323.19|320.79|0
1652202020000|2022-05-10 17:00:20|324.19|321.79|325.08|322.68|325.08|322.68|324.19|321.79|0
1652202030000|2022-05-10 17:00:30|324.98|322.58|324.38|321.98|324.98|322.58|324.38|321.98|0
1652202040000|2022-05-10 17:00:40|321.21|318.81|319.73|317.33|321.21|318.81|318.84|316.44|0
1652202050000|2022-05-10 17:00:50|321.31|318.91|320.62|318.22|321.31|318.91|320.22|317.82|0
1652202060000|2022-05-10 17:01:00|319.83|317.43|318.64|316.24|320.02|317.62|318.64|316.24|0
1652202070000|2022-05-10 17:01:10|316.87|314.47|316.67|314.27|317.07|314.67|316.67|314.27|0
1652202080000|2022-05-10 17:01:20|314.71|312.31|316.08|313.68|316.08|313.68|314.71|312.31|0
1652202090000|2022-05-10 17:01:30|315.69|313.29|315.69|313.29|316.48|314.08|315.69|313.29|0
1652202100000|2022-05-10 17:01:40|315.01|312.61|316.58|314.18|316.58|314.18|314.91|312.51|0
1652202110000|2022-05-10 17:01:50|315.49|313.09|316.48|314.08|316.48|314.08|315.49|313.09|0
1652202120000|2022-05-10 17:02:00|316.28|313.88|316.48|314.08|316.67|314.27|316.28|313.88|0
1652202130000|2022-05-10 17:02:10|315.49|313.09|315.89|313.49|315.89|313.49|314.9|312.5|0
1652202140000|2022-05-10 17:02:20|315.69|313.29|315.3|312.9|315.89|313.49|315.2|312.8|0
1652202150000|2022-05-10 17:02:30|314.71|312.31|313.24|310.84|314.71|312.31|312.36|309.96|0
1652202160000|2022-05-10 17:02:40|313.34|310.94|312.75|310.35|313.73|311.33|312.75|310.35|0
1652202170000|2022-05-10 17:02:50|313.44|311.04|314.12|311.72|314.51|312.11|313.44|311.04|0
1652202180000|2022-05-10 17:03:00|313.73|311.33|313.92|311.52|314.32|311.92|313.73|311.33|0
1652202190000|2022-05-10 17:03:10|314.22|311.82|312.75|310.35|314.22|311.82|312.75|310.35|0
1652202200000|2022-05-10 17:03:20|313.63|311.23|312.36|309.96|313.63|311.23|312.36|309.96|0
1652202210000|2022-05-10 17:03:30|312.66|310.26|312.75|310.35|312.75|310.35|312.16|309.76|0
1652202220000|2022-05-10 17:03:40|312.55|310.15|311.77|309.37|312.55|310.15|311.77|309.37|0
1652202230000|2022-05-10 17:03:50|312.55|310.15|312.75|310.35|312.95|310.55|312.36|309.96|0
1652202240000|2022-05-10 17:04:00|312.36|309.96|311.58|309.18|313.53|311.13|311.58|309.18|0
1652202250000|2022-05-10 17:04:10|311.19|308.79|311.58|309.18|311.58|309.18|310.7|308.3|0
1652202260000|2022-05-10 17:04:20|311.97|309.57|313.34|310.94|313.34|310.94|311.97|309.57|0
1652202270000|2022-05-10 17:04:30|314.31|311.91|315.1|312.7|315.1|312.7|313.73|311.33|0
1652202280000|2022-05-10 17:04:40|315.3|312.9|314.51|312.11|315.88|313.48|314.51|312.11|0
1652202290000|2022-05-10 17:04:50|314.42|312.02|313.34|310.94|314.42|312.02|313.14|310.74|0
1652202300000|2022-05-10 17:05:00|313.14|310.74|310.99|308.59|313.14|310.74|310.99|308.59|0
1652202310000|2022-05-10 17:05:10|309.53|307.13|308.85|306.45|309.63|307.23|308.85|306.45|0
1652202320000|2022-05-10 17:05:20|308.37|305.97|308.37|305.97|308.85|306.45|308.37|305.97|0
1652202330000|2022-05-10 17:05:30|308.66|306.26|309.53|307.13|309.53|307.13|308.66|306.26|0
1652202340000|2022-05-10 17:05:40|309.82|307.42|307.49|305.09|309.82|307.42|307.49|305.09|0
1652202350000|2022-05-10 17:05:50|307.59|305.19|307.3|304.9|308.07|305.67|306.72|304.32|0
1652202360000|2022-05-10 17:06:00|307.88|305.48|309.82|307.42|309.82|307.42|307.88|305.48|0
1652202370000|2022-05-10 17:06:10|308.85|306.45|309.24|306.84|309.24|306.84|308.85|306.45|0
1652202380000|2022-05-10 17:06:20|310.02|307.62|310.99|308.59|311.19|308.79|310.02|307.62|0
1652202390000|2022-05-10 17:06:30|312.16|309.76|309.82|307.42|312.36|309.96|309.82|307.42|0
1652202400000|2022-05-10 17:06:40|309.24|306.84|309.43|307.03|309.63|307.23|309.24|306.84|0
1652202410000|2022-05-10 17:06:50|308.85|306.45|310.41|308.01|310.41|308.01|308.85|306.45|0
1652202420000|2022-05-10 17:07:00|308.46|306.06|308.85|306.45|309.34|306.94|308.46|306.06|0
1652202430000|2022-05-10 17:07:10|308.65|306.25|308.85|306.45|308.85|306.45|308.07|305.67|0
1652202440000|2022-05-10 17:07:20|308.07|305.67|307.68|305.28|308.07|305.67|307.68|305.28|0
1652202450000|2022-05-10 17:07:30|307.49|305.09|306.72|304.32|307.68|305.28|306.72|304.32|0
1652202460000|2022-05-10 17:07:40|306.53|304.13|308.09|305.69|308.09|305.69|306.53|304.13|0
1652202470000|2022-05-10 17:07:50|307.31|304.91|307.89|305.49|307.99|305.59|307.31|304.91|0
1652202480000|2022-05-10 17:08:00|309.06|306.66|308.87|306.47|309.06|306.66|308.87|306.47|0
1652202490000|2022-05-10 17:08:10|308.09|305.69|308.28|305.88|308.48|306.08|308.09|305.69|0
1652202500000|2022-05-10 17:08:20|308.67|306.27|309.65|307.25|309.65|307.25|308.67|306.27|0
1652202510000|2022-05-10 17:08:30|309.06|306.66|310.23|307.83|310.62|308.22|309.06|306.66|0
1652202520000|2022-05-10 17:08:40|309.94|307.54|309.84|307.44|310.04|307.64|309.84|307.44|0
1652202530000|2022-05-10 17:08:50|309.65|307.25|308.47|306.07|309.65|307.25|308.28|305.88|0
1652202540000|2022-05-10 17:09:00|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1652202550000|2022-05-10 17:09:10|308.19|305.79|308.47|306.07|308.47|306.07|308.19|305.79|0
1652202560000|2022-05-10 17:09:20|309.25|306.85|309.16|306.76|309.25|306.85|309.06|306.66|0
1652202570000|2022-05-10 17:09:30|309.25|306.85|308.28|305.88|309.25|306.85|308.28|305.88|0
1652202580000|2022-05-10 17:09:40|307.69|305.29|308.08|305.68|308.08|305.68|307.11|304.71|0
1652202590000|2022-05-10 17:09:50|307.5|305.1|306.53|304.13|307.6|305.2|306.53|304.13|0
1652202600000|2022-05-10 17:10:00|308.86|306.46|311.01|308.61|311.01|308.61|308.47|306.07|0
1652202610000|2022-05-10 17:10:10|310.23|307.83|311.21|308.81|311.21|308.81|310.23|307.83|0
1652202620000|2022-05-10 17:10:20|310.43|308.03|310.23|307.83|310.82|308.42|310.23|307.83|0
1652202630000|2022-05-10 17:10:30|311.21|308.81|310.53|308.13|311.21|308.81|310.53|308.13|0
1652202640000|2022-05-10 17:10:40|311.01|308.61|312.19|309.79|312.19|309.79|311.01|308.61|0
1652202650000|2022-05-10 17:10:50|311.99|309.59|312.38|309.98|312.38|309.98|311.99|309.59|0
1652202660000|2022-05-10 17:11:00|312.19|309.79|313.07|310.67|314.35|311.95|312.19|309.79|0
1652202670000|2022-05-10 17:11:10|312.97|310.57|313.36|310.96|313.36|310.96|312.97|310.57|0
1652202680000|2022-05-10 17:11:20|312.97|310.57|312.68|310.28|313.95|311.55|312.68|310.28|0
1652202690000|2022-05-10 17:11:30|312.38|309.98|313.17|310.77|313.17|310.77|312.29|309.89|0
1652202700000|2022-05-10 17:11:40|312.97|310.57|313.36|310.96|313.36|310.96|312.97|310.57|0
1652202710000|2022-05-10 17:11:50|312.97|310.57|312.97|310.57|312.97|310.57|312.77|310.37|0
1652202720000|2022-05-10 17:12:00|314.06|311.66|313.56|311.16|314.06|311.66|313.17|310.77|0
1652202730000|2022-05-10 17:12:10|313.95|311.55|313.95|311.55|313.95|311.55|313.56|311.16|0
1652202740000|2022-05-10 17:12:20|314.15|311.75|314.74|312.34|314.74|312.34|314.15|311.75|0
1652202750000|2022-05-10 17:12:30|314.54|312.14|314.54|312.14|314.54|312.14|314.15|311.75|0
1652202760000|2022-05-10 17:12:40|315.13|312.73|315.13|312.73|315.13|312.73|314.74|312.34|0
1652202770000|2022-05-10 17:12:50|314.94|312.54|313.95|311.55|314.94|312.54|313.95|311.55|0
1652202780000|2022-05-10 17:13:00|313.56|311.16|314.45|312.05|314.74|312.34|313.56|311.16|0
1652202790000|2022-05-10 17:13:10|314.35|311.95|313.56|311.16|314.54|312.14|313.56|311.16|0
1652202800000|2022-05-10 17:13:20|312.77|310.37|312.58|310.18|313.76|311.36|312.58|310.18|0
1652202810000|2022-05-10 17:13:30|313.17|310.77|314.34|311.94|314.34|311.94|313.17|310.77|0
1652202820000|2022-05-10 17:13:40|313.75|311.35|314.15|311.75|314.15|311.75|313.36|310.96|0
1652202830000|2022-05-10 17:13:50|314.45|312.05|315.72|313.32|315.72|313.32|314.45|312.05|0
1652202840000|2022-05-10 17:14:00|315.33|312.93|316.71|314.31|316.71|314.31|315.33|312.93|0
1652202850000|2022-05-10 17:14:10|316.31|313.91|316.12|313.72|316.31|313.91|316.12|313.72|0
1652202860000|2022-05-10 17:14:20|315.92|313.52|315.13|312.73|315.92|313.52|315.13|312.73|0
1652202870000|2022-05-10 17:14:30|313.56|311.16|313.95|311.55|313.95|311.55|313.16|310.76|0
1652202880000|2022-05-10 17:14:40|311.99|309.59|313.46|311.06|313.46|311.06|311.99|309.59|0
1652202890000|2022-05-10 17:14:50|313.75|311.35|312.18|309.78|313.75|311.35|312.18|309.78|0
1652202900000|2022-05-10 17:15:00|312.58|310.18|313.75|311.35|313.75|311.35|312.58|310.18|0
1652202910000|2022-05-10 17:15:10|313.56|311.16|313.46|311.06|313.56|311.16|313.46|311.06|0
1652202920000|2022-05-10 17:15:20|314.45|312.05|317.5|315.1|317.5|315.1|314.45|312.05|0
1652202930000|2022-05-10 17:15:30|317.4|315|319.28|316.88|319.28|316.88|317.4|315|0
1652202940000|2022-05-10 17:15:40|317.69|315.29|315.52|313.12|317.69|315.29|315.52|313.12|0
1652202950000|2022-05-10 17:15:50|315.33|312.93|315.92|313.52|315.92|313.52|314.54|312.14|0
1652202960000|2022-05-10 17:16:00|315.52|313.12|314.34|311.94|315.92|313.52|314.34|311.94|0
1652202970000|2022-05-10 17:16:10|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1652202980000|2022-05-10 17:16:20|310.81|308.41|310.91|308.51|310.91|308.51|310.42|308.02|0
1652202990000|2022-05-10 17:16:30|311.2|308.8|312.09|309.69|312.09|309.69|310.62|308.22|0
1652203000000|2022-05-10 17:16:40|311.99|309.59|311.5|309.1|312.38|309.98|311.5|309.1|0
1652203010000|2022-05-10 17:16:50|311.79|309.39|313.56|311.16|313.56|311.16|311.79|309.39|0
1652203020000|2022-05-10 17:17:00|313.16|310.76|317.1|314.7|317.89|315.49|313.16|310.76|0
1652203030000|2022-05-10 17:17:10|317.3|314.9|316.9|314.5|317.3|314.9|316.81|314.41|0
1652203040000|2022-05-10 17:17:20|317.4|315|317.89|315.49|318.68|316.28|317.4|315|0
1652203050000|2022-05-10 17:17:30|318.48|316.08|317.3|314.9|318.48|316.08|317.3|314.9|0
1652203060000|2022-05-10 17:17:40|317.69|315.29|319.08|316.68|319.08|316.68|317.69|315.29|0
1652203070000|2022-05-10 17:17:50|318.48|316.08|318.39|315.99|318.48|316.08|317.89|315.49|0
1652203080000|2022-05-10 17:18:00|318.19|315.79|317.5|315.1|318.19|315.79|317.5|315.1|0
1652203090000|2022-05-10 17:18:10|315.13|312.73|316.51|314.11|316.51|314.11|315.13|312.73|0
1652203100000|2022-05-10 17:18:20|316.11|313.71|317.1|314.7|317.49|315.09|316.11|313.71|0
1652203110000|2022-05-10 17:18:30|316.9|314.5|315.72|313.32|316.9|314.5|315.72|313.32|0
1652203120000|2022-05-10 17:18:40|315.92|313.52|315.72|313.32|316.22|313.82|315.52|313.12|0
1652203130000|2022-05-10 17:18:50|315.32|312.92|316.31|313.91|316.31|313.91|315.32|312.92|0
1652203140000|2022-05-10 17:19:00|316.51|314.11|316.51|314.11|316.9|314.5|316.51|314.11|0
1652203150000|2022-05-10 17:19:10|317.1|314.7|318.48|316.08|318.48|316.08|317.1|314.7|0
1652203160000|2022-05-10 17:19:20|318.68|316.28|318.88|316.48|318.88|316.48|318.28|315.88|0
1652203170000|2022-05-10 17:19:30|318.48|316.08|317.49|315.09|318.48|316.08|317.49|315.09|0
1652203180000|2022-05-10 17:19:40|316.7|314.3|317.49|315.09|318.09|315.69|316.7|314.3|0
1652203190000|2022-05-10 17:19:50|317.69|315.29|316.7|314.3|317.69|315.29|316.7|314.3|0
1652203200000|2022-05-10 17:20:00|313.55|311.15|315.72|313.32|315.72|313.32|313.55|311.15|0
1652203210000|2022-05-10 17:20:10|315.32|312.92|314.54|312.14|315.72|313.32|314.54|312.14|0
1652203220000|2022-05-10 17:20:20|314.14|311.74|314.93|312.53|314.93|312.53|313.95|311.55|0
1652203230000|2022-05-10 17:20:30|315.13|312.73|317.89|315.49|317.89|315.49|315.13|312.73|0
1652203240000|2022-05-10 17:20:40|317.69|315.29|318.28|315.88|318.28|315.88|317.49|315.09|0
1652203250000|2022-05-10 17:20:50|317.49|315.09|318.68|316.28|318.68|316.28|317.2|314.8|0
1652203260000|2022-05-10 17:21:00|318.78|316.38|319.08|316.68|319.08|316.68|318.78|316.38|0
1652203270000|2022-05-10 17:21:10|318.88|316.48|317.69|315.29|318.88|316.48|317.69|315.29|0
1652203280000|2022-05-10 17:21:20|318.09|315.69|316.31|313.91|318.09|315.69|316.31|313.91|0
1652203290000|2022-05-10 17:21:30|315.72|313.32|315.72|313.32|315.72|313.32|315.62|313.22|0
1652203300000|2022-05-10 17:21:40|315.23|312.83|314.83|312.43|315.23|312.83|314.53|312.13|0
1652203310000|2022-05-10 17:21:50|314.34|311.94|314.73|312.33|314.73|312.33|314.14|311.74|0
1652203320000|2022-05-10 17:22:00|313.94|311.54|314.73|312.33|314.73|312.33|313.35|310.95|0
1652203330000|2022-05-10 17:22:10|315.12|312.72|314.93|312.53|315.12|312.72|314.44|312.04|0
1652203340000|2022-05-10 17:22:20|314.73|312.33|314.05|311.65|314.73|312.33|313.94|311.54|0
1652203350000|2022-05-10 17:22:30|312.96|310.56|313.55|311.15|313.55|311.15|312.96|310.56|0
1652203360000|2022-05-10 17:22:40|313.94|311.54|315.82|313.42|315.82|313.42|313.94|311.54|0
1652203370000|2022-05-10 17:22:50|315.72|313.32|316.9|314.5|317.1|314.7|315.72|313.32|0
1652203380000|2022-05-10 17:23:00|318.08|315.68|317.69|315.29|318.08|315.68|316.31|313.91|0
1652203390000|2022-05-10 17:23:10|317.49|315.09|317.89|315.49|317.89|315.49|317.29|314.89|0
1652203400000|2022-05-10 17:23:20|317.29|314.89|317.29|314.89|317.69|315.29|317.29|314.89|0
1652203410000|2022-05-10 17:23:30|317.69|315.29|316.11|313.71|317.69|315.29|316.11|313.71|0
1652203420000|2022-05-10 17:23:40|316.31|313.91|316.21|313.81|316.31|313.91|315.71|313.31|0
1652203430000|2022-05-10 17:23:50|317.69|315.29|320.17|317.77|320.17|317.77|317.69|315.29|0
1652203440000|2022-05-10 17:24:00|320.37|317.97|320.06|317.66|320.76|318.36|320.06|317.66|0
1652203450000|2022-05-10 17:24:10|320.46|318.06|319.86|317.46|320.46|318.06|319.86|317.46|0
1652203460000|2022-05-10 17:24:20|320.06|317.66|317.09|314.69|320.06|317.66|317.09|314.69|0
1652203470000|2022-05-10 17:24:30|317.49|315.09|317.29|314.89|317.49|315.09|316.31|313.91|0
1652203480000|2022-05-10 17:24:40|317.2|314.8|316.7|314.3|317.29|314.89|316.6|314.2|0
1652203490000|2022-05-10 17:24:50|315.91|313.51|315.91|313.51|317.29|314.89|315.91|313.51|0
1652203500000|2022-05-10 17:25:00|315.32|312.92|312.87|310.47|315.32|312.92|312.37|309.97|0
1652203510000|2022-05-10 17:25:10|312.57|310.17|312.87|310.47|313.55|311.15|312.57|310.17|0
1652203520000|2022-05-10 17:25:20|312.96|310.56|312.28|309.88|312.96|310.56|312.17|309.77|0
1652203530000|2022-05-10 17:25:30|312.57|310.17|311.1|308.7|313.16|310.76|311.1|308.7|0
1652203540000|2022-05-10 17:25:40|311.19|308.79|310.61|308.21|311.98|309.58|310.61|308.21|0
1652203550000|2022-05-10 17:25:50|311.1|308.7|311.3|308.9|311.69|309.29|311.1|308.7|0
1652203560000|2022-05-10 17:26:00|311|308.6|312.28|309.88|312.28|309.88|311|308.6|0
1652203570000|2022-05-10 17:26:10|312.57|310.17|313.74|311.34|313.94|311.54|312.57|310.17|0
1652203580000|2022-05-10 17:26:20|313.15|310.75|312.96|310.56|313.45|311.05|312.96|310.56|0
1652203590000|2022-05-10 17:26:30|311.88|309.48|312.96|310.56|313.35|310.95|311.88|309.48|0
1652203600000|2022-05-10 17:26:40|312.76|310.36|312.17|309.77|312.76|310.36|311.98|309.58|0
1652203610000|2022-05-10 17:26:50|311.59|309.19|310.8|308.4|311.59|309.19|310.32|307.92|0
1652203620000|2022-05-10 17:27:00|310.22|307.82|309.43|307.03|310.41|308.01|309.04|306.64|0
1652203630000|2022-05-10 17:27:10|309.04|306.64|310.51|308.11|310.51|308.11|309.04|306.64|0
1652203640000|2022-05-10 17:27:20|311.19|308.79|311.59|309.19|311.78|309.38|311.19|308.79|0
1652203650000|2022-05-10 17:27:30|310.9|308.5|310.22|307.82|311|308.6|310.22|307.82|0
1652203660000|2022-05-10 17:27:40|310.02|307.62|309.14|306.74|310.02|307.62|309.14|306.74|0
1652203670000|2022-05-10 17:27:50|309.43|307.03|309.24|306.84|309.53|307.13|309.04|306.64|0
1652203680000|2022-05-10 17:28:00|310.41|308.01|311.98|309.58|311.98|309.58|310.41|308.01|0
1652203690000|2022-05-10 17:28:10|311.39|308.99|309.34|306.94|311.58|309.18|309.34|306.94|0
1652203700000|2022-05-10 17:28:20|309.82|307.42|309.24|306.84|310.41|308.01|309.24|306.84|0
1652203710000|2022-05-10 17:28:30|308.65|306.25|308.46|306.06|309.04|306.64|308.46|306.06|0
1652203720000|2022-05-10 17:28:40|308.26|305.86|306.7|304.3|308.26|305.86|306.7|304.3|0
1652203730000|2022-05-10 17:28:50|307.09|304.69|305.83|303.43|307.09|304.69|305.83|303.43|0
1652203740000|2022-05-10 17:29:00|305.25|302.85|303.79|301.39|305.25|302.85|303.79|301.39|0
1652203750000|2022-05-10 17:29:10|304.09|301.69|305.54|303.14|305.54|303.14|303.99|301.59|0
1652203760000|2022-05-10 17:29:20|305.06|302.66|303.41|301.01|305.06|302.66|303.21|300.81|0
1652203770000|2022-05-10 17:29:30|303.31|300.91|303.12|300.72|303.6|301.2|303.12|300.72|0
1652203780000|2022-05-10 17:29:40|303.6|301.2|303.31|300.91|303.6|301.2|303.02|300.62|0
1652203790000|2022-05-10 17:29:50|303.02|300.62|302.25|299.85|303.02|300.62|302.05|299.65|0
1652203800000|2022-05-10 17:30:00|300.03|297.63|301.09|298.69|301.09|298.69|300.03|297.63|0
1652203810000|2022-05-10 17:30:10|300.7|298.3|299.16|296.76|300.7|298.3|299.16|296.76|0
1652203820000|2022-05-10 17:30:20|299.26|296.86|299.16|296.76|299.26|296.86|298.78|296.38|0
1652203830000|2022-05-10 17:30:30|299.36|296.96|298.59|296.19|299.36|296.96|297.82|295.42|0
1652203840000|2022-05-10 17:30:40|299.36|296.96|299.55|297.15|299.55|297.15|298.78|296.38|0
1652203850000|2022-05-10 17:30:50|299.36|296.96|300.17|297.77|301.17|298.77|299.36|296.96|0
1652203860000|2022-05-10 17:31:00|299.4|297|301.04|298.64|301.13|298.73|299.4|297|0
1652203870000|2022-05-10 17:31:10|300.36|297.96|300.74|298.34|301.13|298.73|300.36|297.96|0
1652203880000|2022-05-10 17:31:20|300.16|297.76|299.78|297.38|300.16|297.76|299.39|296.99|0
1652203890000|2022-05-10 17:31:30|299.97|297.57|299.2|296.8|300.65|298.25|299.2|296.8|0
1652203900000|2022-05-10 17:31:40|299.39|296.99|299.11|296.71|299.78|297.38|299.11|296.71|0
1652203910000|2022-05-10 17:31:50|298.91|296.51|299.78|297.38|299.78|297.38|298.53|296.13|0
1652203920000|2022-05-10 17:32:00|298.24|295.84|298.05|295.65|298.24|295.84|298.05|295.65|0
1652203930000|2022-05-10 17:32:10|299.39|296.99|298.24|295.84|299.39|296.99|298.24|295.84|0
1652203940000|2022-05-10 17:32:20|297.47|295.07|297.76|295.36|297.76|295.36|297.47|295.07|0
1652203950000|2022-05-10 17:32:30|297.09|294.69|297.09|294.69|297.47|295.07|297.09|294.69|0
1652203960000|2022-05-10 17:32:40|297.28|294.88|296.51|294.11|297.28|294.88|296.51|294.11|0
1652203970000|2022-05-10 17:32:50|296.8|294.4|296.32|293.92|296.8|294.4|296.32|293.92|0
1652203980000|2022-05-10 17:33:00|296.51|294.11|295.75|293.35|296.51|294.11|295.75|293.35|0
1652203990000|2022-05-10 17:33:10|295.55|293.15|295.17|292.77|295.55|293.15|295.17|292.77|0
1652204000000|2022-05-10 17:33:20|294.98|292.58|295.94|293.54|295.94|293.54|294.98|292.58|0
1652204010000|2022-05-10 17:33:30|296.13|293.73|295.36|292.96|296.13|293.73|295.36|292.96|0
1652204020000|2022-05-10 17:33:40|295.27|292.87|295.75|293.35|295.84|293.44|295.27|292.87|0
1652204030000|2022-05-10 17:33:50|295.94|293.54|297.47|295.07|297.47|295.07|295.94|293.54|0
1652204040000|2022-05-10 17:34:00|297.09|294.69|296.7|294.3|297.09|294.69|296.7|294.3|0
1652204050000|2022-05-10 17:34:10|295.94|293.54|295.94|293.54|296.13|293.73|295.74|293.34|0
1652204060000|2022-05-10 17:34:20|295.74|293.34|295.17|292.77|295.74|293.34|294.79|292.39|0
1652204070000|2022-05-10 17:34:30|294.79|292.39|295.74|293.34|295.74|293.34|294.79|292.39|0
1652204080000|2022-05-10 17:34:40|295.36|292.96|294.7|292.3|295.36|292.96|294.7|292.3|0
1652204090000|2022-05-10 17:34:50|294.6|292.2|294.79|292.39|294.98|292.58|294.6|292.2|0
1652204100000|2022-05-10 17:35:00|294.6|292.2|291.08|288.68|294.6|292.2|291.08|288.68|0
1652204110000|2022-05-10 17:35:10|290.98|288.58|290.6|288.2|291.46|289.06|290.6|288.2|0
1652204120000|2022-05-10 17:35:20|291.27|288.87|289.37|286.97|291.27|288.87|289.37|286.97|0
1652204130000|2022-05-10 17:35:30|287.58|285.18|288.9|286.5|289|286.6|287.58|285.18|0
1652204140000|2022-05-10 17:35:40|288.71|286.31|288.33|285.93|288.71|286.31|288.33|285.93|0
1652204150000|2022-05-10 17:35:50|287.95|285.55|288.9|286.5|289.09|286.69|287.95|285.55|0
1652204160000|2022-05-10 17:36:00|288.14|285.74|287.76|285.36|288.14|285.74|287.01|284.61|0
1652204170000|2022-05-10 17:36:10|287.39|284.99|287.95|285.55|287.95|285.55|287.2|284.8|0
1652204180000|2022-05-10 17:36:20|287.2|284.8|286.82|284.42|287.2|284.8|286.63|284.23|0
1652204190000|2022-05-10 17:36:30|286.63|284.23|286.44|284.04|286.63|284.23|286.44|284.04|0
1652204200000|2022-05-10 17:36:40|286.82|284.42|287.39|284.99|287.39|284.99|286.82|284.42|0
1652204210000|2022-05-10 17:36:50|287.2|284.8|288.71|286.31|288.71|286.31|287.2|284.8|0
1652204220000|2022-05-10 17:37:00|288.14|285.74|288.52|286.12|288.71|286.31|288.14|285.74|0
1652204230000|2022-05-10 17:37:10|289.09|286.69|288.14|285.74|289.09|286.69|288.14|285.74|0
1652204240000|2022-05-10 17:37:20|288.33|285.93|287.95|285.55|288.33|285.93|287.95|285.55|0
1652204250000|2022-05-10 17:37:30|287.67|285.27|286.07|283.67|287.67|285.27|285.13|282.73|0
1652204260000|2022-05-10 17:37:40|285.6|283.2|286.44|284.04|286.44|284.04|285.5|283.1|0
1652204270000|2022-05-10 17:37:50|286.63|284.23|287.39|284.99|287.39|284.99|286.63|284.23|0
1652204280000|2022-05-10 17:38:00|287.2|284.8|287.95|285.55|287.95|285.55|287.2|284.8|0
1652204290000|2022-05-10 17:38:10|287.76|285.36|287.01|284.61|287.76|285.36|286.44|284.04|0
1652204300000|2022-05-10 17:38:20|287.76|285.36|287.01|284.61|287.76|285.36|286.92|284.52|0
1652204310000|2022-05-10 17:38:30|287.2|284.8|285.88|283.48|287.2|284.8|285.88|283.48|0
1652204320000|2022-05-10 17:38:40|286.07|283.67|287.2|284.8|287.2|284.8|286.07|283.67|0
1652204330000|2022-05-10 17:38:50|286.44|284.04|286.44|284.04|287.01|284.61|285.69|283.29|0
1652204340000|2022-05-10 17:39:00|286.63|284.23|287.38|284.98|287.38|284.98|286.63|284.23|0
1652204350000|2022-05-10 17:39:10|287.76|285.36|287.57|285.17|287.76|285.36|286.82|284.42|0
1652204360000|2022-05-10 17:39:20|287.38|284.98|286.44|284.04|287.38|284.98|286.44|284.04|0
1652204370000|2022-05-10 17:39:30|286.63|284.23|287.48|285.08|287.48|285.08|286.63|284.23|0
1652204380000|2022-05-10 17:39:40|287.2|284.8|287.67|285.27|287.67|285.27|287.2|284.8|0
1652204390000|2022-05-10 17:39:50|287.76|285.36|286.25|283.85|287.76|285.36|286.25|283.85|0
1652204400000|2022-05-10 17:40:00|285.97|283.57|285.69|283.29|285.97|283.57|285.69|283.29|0
1652204410000|2022-05-10 17:40:10|285.88|283.48|285.12|282.72|285.88|283.48|285.12|282.72|0
1652204420000|2022-05-10 17:40:20|284.19|281.79|283.81|281.41|284.19|281.79|283.81|281.41|0
1652204430000|2022-05-10 17:40:30|282.69|280.29|282.13|279.73|282.87|280.47|282.13|279.73|0
1652204440000|2022-05-10 17:40:40|281.94|279.54|281.75|279.35|282.5|280.1|281.75|279.35|0
1652204450000|2022-05-10 17:40:50|282.5|280.1|281.38|278.98|282.5|280.1|281.38|278.98|0
1652204460000|2022-05-10 17:41:00|280.92|278.52|281.57|279.17|281.94|279.54|280.63|278.23|0
1652204470000|2022-05-10 17:41:10|281.38|278.98|281.75|279.35|281.75|279.35|280.82|278.42|0
1652204480000|2022-05-10 17:41:20|281.57|279.17|282.13|279.73|282.13|279.73|281.38|278.98|0
1652204490000|2022-05-10 17:41:30|281.57|279.17|280.73|278.33|281.57|279.17|280.63|278.23|0
1652204500000|2022-05-10 17:41:40|280.63|278.23|279.7|277.3|280.63|278.23|279.7|277.3|0
1652204510000|2022-05-10 17:41:50|279.33|276.93|278.96|276.56|279.43|277.03|278.96|276.56|0
1652204520000|2022-05-10 17:42:00|279.33|276.93|278.59|276.19|279.33|276.93|277.76|275.36|0
1652204530000|2022-05-10 17:42:10|278.5|276.1|278.4|276|278.5|276.1|278.22|275.82|0
1652204540000|2022-05-10 17:42:20|279.14|276.74|280.73|278.33|280.73|278.33|279.14|276.74|0
1652204550000|2022-05-10 17:42:30|280.36|277.96|278.77|276.37|280.36|277.96|278.77|276.37|0
1652204560000|2022-05-10 17:42:40|279.14|276.74|279.33|276.93|279.7|277.3|279.14|276.74|0
1652204570000|2022-05-10 17:42:50|278.96|276.56|278.03|275.63|278.96|276.56|277.66|275.26|0
1652204580000|2022-05-10 17:43:00|278.96|276.56|277.84|275.44|278.96|276.56|277.84|275.44|0
1652204590000|2022-05-10 17:43:10|278.31|275.91|277.66|275.26|278.31|275.91|277.66|275.26|0
1652204600000|2022-05-10 17:43:20|277.29|274.89|277.2|274.8|277.29|274.89|277.2|274.8|0
1652204610000|2022-05-10 17:43:30|277.47|275.07|278.03|275.63|278.4|276|277.47|275.07|0
1652204620000|2022-05-10 17:43:40|278.96|276.56|278.96|276.56|279.51|277.11|278.96|276.56|0
1652204630000|2022-05-10 17:43:50|278.77|276.37|278.03|275.63|278.77|276.37|278.03|275.63|0
1652204640000|2022-05-10 17:44:00|278.21|275.81|279.33|276.93|279.33|276.93|278.21|275.81|0
1652204650000|2022-05-10 17:44:10|279.14|276.74|280.63|278.23|281.19|278.79|278.96|276.56|0
1652204660000|2022-05-10 17:44:20|280.26|277.86|281|278.6|281.19|278.79|280.26|277.86|0
1652204670000|2022-05-10 17:44:30|281.19|278.79|281.83|279.43|283.51|281.11|281.19|278.79|0
1652204680000|2022-05-10 17:44:40|281.46|279.06|281.37|278.97|281.46|279.06|281.27|278.87|0
1652204690000|2022-05-10 17:44:50|280.53|278.13|280.71|278.31|281.09|278.69|280.53|278.13|0
1652204700000|2022-05-10 17:45:00|280.15|277.75|279.41|277.01|280.15|277.75|279.41|277.01|0
1652204710000|2022-05-10 17:45:10|278.67|276.27|279.41|277.01|279.59|277.19|278.67|276.27|0
1652204720000|2022-05-10 17:45:20|280.15|277.75|279.88|277.48|280.15|277.75|279.88|277.48|0
1652204730000|2022-05-10 17:45:30|279.59|277.19|279.04|276.64|279.59|277.19|279.04|276.64|0
1652204740000|2022-05-10 17:45:40|278.48|276.08|278.85|276.45|278.85|276.45|278.48|276.08|0
1652204750000|2022-05-10 17:45:50|278.66|276.26|279.78|277.38|280.34|277.94|278.66|276.26|0
1652204760000|2022-05-10 17:46:00|279.13|276.73|278.76|276.36|279.13|276.73|278.76|276.36|0
1652204770000|2022-05-10 17:46:10|278.11|275.71|278.11|275.71|278.29|275.89|278.11|275.71|0
1652204780000|2022-05-10 17:46:20|279.04|276.64|279.41|277.01|279.41|277.01|278.48|276.08|0
1652204790000|2022-05-10 17:46:30|279.22|276.82|279.04|276.64|279.22|276.82|278.85|276.45|0
1652204800000|2022-05-10 17:46:40|279.22|276.82|278.48|276.08|279.22|276.82|278.48|276.08|0
1652204810000|2022-05-10 17:46:50|277.92|275.52|278.48|276.08|278.48|276.08|277.92|275.52|0
1652204820000|2022-05-10 17:47:00|278.66|276.26|276.99|274.59|278.66|276.26|276.99|274.59|0
1652204830000|2022-05-10 17:47:10|277.18|274.78|275.7|273.3|277.18|274.78|275.7|273.3|0
1652204840000|2022-05-10 17:47:20|275.42|273.02|275.33|272.93|276.07|273.67|275.33|272.93|0
1652204850000|2022-05-10 17:47:30|274.77|272.37|274.04|271.64|274.77|272.37|273.49|271.09|0
1652204860000|2022-05-10 17:47:40|274.22|271.82|273.67|271.27|274.22|271.82|273.48|271.08|0
1652204870000|2022-05-10 17:47:50|272.75|270.35|273.48|271.08|273.48|271.08|272.75|270.35|0
1652204880000|2022-05-10 17:48:00|273.3|270.9|273.48|271.08|274.59|272.19|273.3|270.9|0
1652204890000|2022-05-10 17:48:10|273.3|270.9|274.59|272.19|274.59|272.19|273.3|270.9|0
1652204900000|2022-05-10 17:48:20|274.41|272.01|274.5|272.1|274.59|272.19|274.22|271.82|0
1652204910000|2022-05-10 17:48:30|274.96|272.56|276.62|274.22|276.62|274.22|274.96|272.56|0
1652204920000|2022-05-10 17:48:40|276.53|274.13|275.14|272.74|276.53|274.13|275.14|272.74|0
1652204930000|2022-05-10 17:48:50|275.51|273.11|274.4|272|275.51|273.11|274.4|272|0
1652204940000|2022-05-10 17:49:00|273.85|271.45|272.38|269.98|273.85|271.45|272.38|269.98|0
1652204950000|2022-05-10 17:49:10|271.93|269.53|272.38|269.98|272.38|269.98|271.93|269.53|0
1652204960000|2022-05-10 17:49:20|272.93|270.53|274.04|271.64|274.04|271.64|272.93|270.53|0
1652204970000|2022-05-10 17:49:30|273.67|271.27|273.3|270.9|273.67|271.27|273.12|270.72|0
1652204980000|2022-05-10 17:49:40|273.67|271.27|272.2|269.8|273.67|271.27|272.2|269.8|0
1652204990000|2022-05-10 17:49:50|272.75|270.35|272.2|269.8|272.75|270.35|272.2|269.8|0
1652205000000|2022-05-10 17:50:00|272.38|269.98|273.3|270.9|273.3|270.9|272.01|269.61|0
1652205010000|2022-05-10 17:50:10|273.11|270.71|272.75|270.35|273.11|270.71|272.11|269.71|0
1652205020000|2022-05-10 17:50:20|272.93|270.53|273.11|270.71|273.3|270.9|272.93|270.53|0
1652205030000|2022-05-10 17:50:30|272.75|270.35|272.75|270.35|273.11|270.71|272.75|270.35|0
1652205040000|2022-05-10 17:50:40|273.03|270.63|272.2|269.8|273.03|270.63|272.2|269.8|0
1652205050000|2022-05-10 17:50:50|272.38|269.98|272.38|269.98|272.38|269.98|272.01|269.61|0
1652205060000|2022-05-10 17:51:00|272.56|270.16|271.28|268.88|272.56|270.16|271.28|268.88|0
1652205070000|2022-05-10 17:51:10|271.09|268.69|274.59|272.19|274.59|272.19|271.09|268.69|0
1652205080000|2022-05-10 17:51:20|273.3|270.9|274.4|272|274.4|272|273.3|270.9|0
1652205090000|2022-05-10 17:51:30|274.59|272.19|274.59|272.19|274.59|272.19|274.22|271.82|0
1652205100000|2022-05-10 17:51:40|275.69|273.29|276.43|274.03|276.43|274.03|275.69|273.29|0
1652205110000|2022-05-10 17:51:50|276.99|274.59|276.62|274.22|277.17|274.77|276.43|274.03|0
1652205120000|2022-05-10 17:52:00|276.8|274.4|276.8|274.4|277.36|274.96|276.8|274.4|0
1652205130000|2022-05-10 17:52:10|276.62|274.22|276.43|274.03|277.09|274.69|276.43|274.03|0
1652205140000|2022-05-10 17:52:20|276.62|274.22|277.08|274.68|277.08|274.68|276.16|273.76|0
1652205150000|2022-05-10 17:52:30|277.17|274.77|276.71|274.31|277.36|274.96|276.71|274.31|0
1652205160000|2022-05-10 17:52:40|277.17|274.77|276.9|274.5|277.17|274.77|276.9|274.5|0
1652205170000|2022-05-10 17:52:50|275.88|273.48|276.25|273.85|276.62|274.22|275.88|273.48|0
1652205180000|2022-05-10 17:53:00|275.69|273.29|274.5|272.1|275.69|273.29|274.5|272.1|0
1652205190000|2022-05-10 17:53:10|274.22|271.82|273.39|270.99|274.22|271.82|273.39|270.99|0
1652205200000|2022-05-10 17:53:20|272.19|269.79|273.85|271.45|273.85|271.45|272.19|269.79|0
1652205210000|2022-05-10 17:53:30|274.03|271.63|274.22|271.82|274.22|271.82|273.85|271.45|0
1652205220000|2022-05-10 17:53:40|274.03|271.63|274.58|272.18|274.58|272.18|273.11|270.71|0
1652205230000|2022-05-10 17:53:50|274.4|272|274.03|271.63|274.4|272|274.03|271.63|0
1652205240000|2022-05-10 17:54:00|273.29|270.89|272.38|269.98|273.66|271.26|272.38|269.98|0
1652205250000|2022-05-10 17:54:10|272.56|270.16|272.56|270.16|272.56|270.16|272.38|269.98|0
1652205260000|2022-05-10 17:54:20|272.38|269.98|273.85|271.45|273.85|271.45|272.01|269.61|0
1652205270000|2022-05-10 17:54:30|274.03|271.63|272.56|270.16|274.03|271.63|272.56|270.16|0
1652205280000|2022-05-10 17:54:40|273.48|271.08|273.11|270.71|273.66|271.26|273.11|270.71|0
1652205290000|2022-05-10 17:54:50|273.29|270.89|273.11|270.71|273.29|270.89|273.11|270.71|0
1652205300000|2022-05-10 17:55:00|272.01|269.61|272.37|269.97|272.65|270.25|272.01|269.61|0
1652205310000|2022-05-10 17:55:10|272.56|270.16|274.4|272|274.49|272.09|272.56|270.16|0
1652205320000|2022-05-10 17:55:20|274.21|271.81|273.85|271.45|274.58|272.18|273.85|271.45|0
1652205330000|2022-05-10 17:55:30|273.66|271.26|274.58|272.18|274.58|272.18|273.66|271.26|0
1652205340000|2022-05-10 17:55:40|274.77|272.37|273.85|271.45|274.77|272.37|273.85|271.45|0
1652205350000|2022-05-10 17:55:50|274.77|272.37|272.93|270.53|274.77|272.37|272.56|270.16|0
1652205360000|2022-05-10 17:56:00|273.66|271.26|273.11|270.71|273.66|271.26|273.11|270.71|0
1652205370000|2022-05-10 17:56:10|273.29|270.89|273.29|270.89|273.48|271.08|272.56|270.16|0
1652205380000|2022-05-10 17:56:20|274.03|271.63|272.37|269.97|274.03|271.63|272.19|269.79|0
1652205390000|2022-05-10 17:56:30|272.01|269.61|271.82|269.42|272.01|269.61|271.82|269.42|0
1652205400000|2022-05-10 17:56:40|271.46|269.06|269.99|267.59|271.46|269.06|269.99|267.59|0
1652205410000|2022-05-10 17:56:50|270.36|267.96|270.17|267.77|270.36|267.96|270.17|267.77|0
1652205420000|2022-05-10 17:57:00|269.99|267.59|271.37|268.97|271.37|268.97|269.99|267.59|0
1652205430000|2022-05-10 17:57:10|271.82|269.42|271.46|269.06|271.82|269.42|271.46|269.06|0
1652205440000|2022-05-10 17:57:20|270.91|268.51|270.17|267.77|270.91|268.51|270.17|267.77|0
1652205450000|2022-05-10 17:57:30|270.36|267.96|270.36|267.96|271.09|268.69|270.36|267.96|0
1652205460000|2022-05-10 17:57:40|270.72|268.32|270.82|268.42|271|268.6|270.72|268.32|0
1652205470000|2022-05-10 17:57:50|270.54|268.14|272.19|269.79|272.19|269.79|270.54|268.14|0
1652205480000|2022-05-10 17:58:00|272|269.6|271.27|268.87|272.37|269.97|271.27|268.87|0
1652205490000|2022-05-10 17:58:10|271|268.6|270.54|268.14|271.45|269.05|270.54|268.14|0
1652205500000|2022-05-10 17:58:20|270.36|267.96|270.54|268.14|270.9|268.5|270.36|267.96|0
1652205510000|2022-05-10 17:58:30|269.99|267.59|270.27|267.87|270.27|267.87|269.99|267.59|0
1652205520000|2022-05-10 17:58:40|269.99|267.59|270.17|267.77|270.17|267.77|269.62|267.22|0
1652205530000|2022-05-10 17:58:50|269.81|267.41|269.26|266.86|269.81|267.41|269.26|266.86|0
1652205540000|2022-05-10 17:59:00|268.89|266.49|269.62|267.22|269.62|267.22|268.89|266.49|0
1652205550000|2022-05-10 17:59:10|269.81|267.41|269.81|267.41|269.99|267.59|269.62|267.22|0
1652205560000|2022-05-10 17:59:20|269.17|266.77|269.07|266.67|269.17|266.77|268.89|266.49|0
1652205570000|2022-05-10 17:59:30|268.71|266.31|268.35|265.95|268.71|266.31|268.35|265.95|0
1652205580000|2022-05-10 17:59:40|268.53|266.13|267.62|265.22|268.53|266.13|267.62|265.22|0
1652205590000|2022-05-10 17:59:50|267.43|265.03|268.16|265.76|268.16|265.76|267.43|265.03|0
1652205600000|2022-05-10 18:00:00|267.62|265.22|268.53|266.13|268.53|266.13|267.25|264.85|0
1652205610000|2022-05-10 18:00:10|268.62|266.22|268.53|266.13|268.62|266.22|267.71|265.31|0
1652205620000|2022-05-10 18:00:20|269.44|267.04|270.35|267.95|270.35|267.95|269.44|267.04|0
1652205630000|2022-05-10 18:00:30|270.72|268.32|267.8|265.4|270.72|268.32|267.8|265.4|0
1652205640000|2022-05-10 18:00:40|267.62|265.22|268.53|266.13|268.53|266.13|267.62|265.22|0
1652205650000|2022-05-10 18:00:50|267.8|265.4|269.99|267.59|269.99|267.59|267.8|265.4|0
1652205660000|2022-05-10 18:01:00|269.53|267.13|270.9|268.5|271.63|269.23|269.53|267.13|0
1652205670000|2022-05-10 18:01:10|271.08|268.68|271.55|269.15|271.55|269.15|270.9|268.5|0
1652205680000|2022-05-10 18:01:20|271.08|268.68|272.18|269.78|272.18|269.78|270.9|268.5|0
1652205690000|2022-05-10 18:01:30|272.37|269.97|272.18|269.78|272.37|269.97|272.18|269.78|0
1652205700000|2022-05-10 18:01:40|271.91|269.51|271.82|269.42|272|269.6|271.82|269.42|0
1652205710000|2022-05-10 18:01:50|272.37|269.97|272.18|269.78|272.92|270.52|272.18|269.78|0
1652205720000|2022-05-10 18:02:00|271.82|269.42|271.45|269.05|271.82|269.42|271.36|268.96|0
1652205730000|2022-05-10 18:02:10|269.99|267.59|270.17|267.77|270.17|267.77|269.99|267.59|0
1652205740000|2022-05-10 18:02:20|270.72|268.32|271|268.6|271.27|268.87|270.72|268.32|0
1652205750000|2022-05-10 18:02:30|270.17|267.77|269.44|267.04|270.17|267.77|269.44|267.04|0
1652205760000|2022-05-10 18:02:40|269.62|267.22|268.34|265.94|269.62|267.22|268.34|265.94|0
1652205770000|2022-05-10 18:02:50|267.8|265.4|266.34|263.94|267.8|265.4|266.34|263.94|0
1652205780000|2022-05-10 18:03:00|267.07|264.67|267.25|264.85|267.43|265.03|267.07|264.67|0
1652205790000|2022-05-10 18:03:10|266.7|264.3|267.61|265.21|267.8|265.4|266.7|264.3|0
1652205800000|2022-05-10 18:03:20|267.98|265.58|269.25|266.85|269.25|266.85|267.98|265.58|0
1652205810000|2022-05-10 18:03:30|268.89|266.49|269.25|266.85|269.25|266.85|268.89|266.49|0
1652205820000|2022-05-10 18:03:40|268.89|266.49|268.71|266.31|268.89|266.49|268.71|266.31|0
1652205830000|2022-05-10 18:03:50|268.62|266.22|267.43|265.03|268.62|266.22|267.07|264.67|0
1652205840000|2022-05-10 18:04:00|267.07|264.67|267.79|265.39|267.79|265.39|266.98|264.58|0
1652205850000|2022-05-10 18:04:10|267.07|264.67|267.25|264.85|267.25|264.85|266.52|264.12|0
1652205860000|2022-05-10 18:04:20|268.16|265.76|268.71|266.31|269.07|266.67|268.16|265.76|0
1652205870000|2022-05-10 18:04:30|268.62|266.22|269.07|266.67|269.8|267.4|268.62|266.22|0
1652205880000|2022-05-10 18:04:40|267.98|265.58|268.7|266.3|269.07|266.67|267.98|265.58|0
1652205890000|2022-05-10 18:04:50|267.79|265.39|268.34|265.94|268.62|266.22|267.79|265.39|0
1652205900000|2022-05-10 18:05:00|267.61|265.21|267.43|265.03|267.79|265.39|267.43|265.03|0
1652205910000|2022-05-10 18:05:10|268.34|265.94|267.79|265.39|268.43|266.03|267.79|265.39|0
1652205920000|2022-05-10 18:05:20|267.61|265.21|267.98|265.58|268.34|265.94|267.61|265.21|0
1652205930000|2022-05-10 18:05:30|267.61|265.21|268.89|266.49|268.89|266.49|267.61|265.21|0
1652205940000|2022-05-10 18:05:40|269.35|266.95|270.71|268.31|270.71|268.31|269.35|266.95|0
1652205950000|2022-05-10 18:05:50|270.9|268.5|270.81|268.41|270.9|268.5|270.53|268.13|0
1652205960000|2022-05-10 18:06:00|270.53|268.13|271.82|269.42|271.82|269.42|270.53|268.13|0
1652205970000|2022-05-10 18:06:10|272|269.6|272.55|270.15|273.28|270.88|272|269.6|0
1652205980000|2022-05-10 18:06:20|273.01|270.61|273.83|271.43|273.83|271.43|273.01|270.61|0
1652205990000|2022-05-10 18:06:30|275.11|272.71|275.47|273.07|275.47|273.07|274.37|271.97|0
1652206000000|2022-05-10 18:06:40|275.39|272.99|276.39|273.99|276.76|274.36|275.39|272.99|0
1652206010000|2022-05-10 18:06:50|276.03|273.63|275.29|272.89|276.21|273.81|275.11|272.71|0
1652206020000|2022-05-10 18:07:00|274.74|272.34|275.11|272.71|275.84|273.44|274.74|272.34|0
1652206030000|2022-05-10 18:07:10|275.66|273.26|276.58|274.18|276.76|274.36|275.66|273.26|0
1652206040000|2022-05-10 18:07:20|276.76|274.36|277.31|274.91|277.5|275.1|276.76|274.36|0
1652206050000|2022-05-10 18:07:30|276.94|274.54|276.02|273.62|276.94|274.54|275.66|273.26|0
1652206060000|2022-05-10 18:07:40|275.75|273.35|275.29|272.89|275.75|273.35|275.11|272.71|0
1652206070000|2022-05-10 18:07:50|275.66|273.26|275.66|273.26|276.02|273.62|275.66|273.26|0
1652206080000|2022-05-10 18:08:00|276.21|273.81|276.76|274.36|277.13|274.73|276.21|273.81|0
1652206090000|2022-05-10 18:08:10|276.21|273.81|276.21|273.81|276.21|273.81|275.84|273.44|0
1652206100000|2022-05-10 18:08:20|276.39|273.99|274.92|272.52|276.39|273.99|274.74|272.34|0
1652206110000|2022-05-10 18:08:30|274.19|271.79|274.28|271.88|274.56|272.16|274.19|271.79|0
1652206120000|2022-05-10 18:08:40|274.56|272.16|274.01|271.61|274.83|272.43|274.01|271.61|0
1652206130000|2022-05-10 18:08:50|274.74|272.34|275.84|273.44|276.02|273.62|274.74|272.34|0
1652206140000|2022-05-10 18:09:00|275.66|273.26|275.66|273.26|275.66|273.26|275.47|273.07|0
1652206150000|2022-05-10 18:09:10|275.47|273.07|274.92|272.52|275.47|273.07|274.92|272.52|0
1652206160000|2022-05-10 18:09:20|274.37|271.97|273.82|271.42|274.92|272.52|273.82|271.42|0
1652206170000|2022-05-10 18:09:30|274.28|271.88|273.82|271.42|274.37|271.97|273.82|271.42|0
1652206180000|2022-05-10 18:09:40|274|271.6|275.29|272.89|275.29|272.89|274|271.6|0
1652206190000|2022-05-10 18:09:50|275.47|273.07|277.31|274.91|277.31|274.91|275.47|273.07|0
1652206200000|2022-05-10 18:10:00|277.13|274.73|275.65|273.25|277.13|274.73|275.65|273.25|0
1652206210000|2022-05-10 18:10:10|276.57|274.17|275.65|273.25|276.94|274.54|275.65|273.25|0
1652206220000|2022-05-10 18:10:20|276.76|274.36|276.57|274.17|277.13|274.73|276.57|274.17|0
1652206230000|2022-05-10 18:10:30|276.39|273.99|276.15|273.75|276.39|273.99|276.15|273.75|0
1652206240000|2022-05-10 18:10:40|275.69|273.29|276.89|274.49|276.89|274.49|275.69|273.29|0
1652206250000|2022-05-10 18:10:50|277.26|274.86|277.07|274.67|277.26|274.86|276.7|274.3|0
1652206260000|2022-05-10 18:11:00|278.36|275.96|278|275.6|278.36|275.96|278|275.6|0
1652206270000|2022-05-10 18:11:10|277.44|275.04|276.7|274.3|277.44|275.04|276.7|274.3|0
1652206280000|2022-05-10 18:11:20|277.26|274.86|277.44|275.04|277.44|275.04|276.89|274.49|0
1652206290000|2022-05-10 18:11:30|277.26|274.86|277.44|275.04|277.44|275.04|276.89|274.49|0
1652206300000|2022-05-10 18:11:40|277.26|274.86|277.81|275.41|277.81|275.41|277.26|274.86|0
1652206310000|2022-05-10 18:11:50|278.18|275.78|276.15|273.75|278.18|275.78|276.15|273.75|0
1652206320000|2022-05-10 18:12:00|277.07|274.67|275.78|273.38|277.07|274.67|275.78|273.38|0
1652206330000|2022-05-10 18:12:10|275.41|273.01|275.6|273.2|275.6|273.2|275.04|272.64|0
1652206340000|2022-05-10 18:12:20|275.78|273.38|275.69|273.29|275.78|273.38|275.6|273.2|0
1652206350000|2022-05-10 18:12:30|276.15|273.75|277.07|274.67|277.17|274.77|276.15|273.75|0
1652206360000|2022-05-10 18:12:40|276.15|273.75|275.78|273.38|276.15|273.75|275.78|273.38|0
1652206370000|2022-05-10 18:12:50|276.52|274.12|276.52|274.12|276.52|274.12|276.33|273.93|0
1652206380000|2022-05-10 18:13:00|277.17|274.77|276.7|274.3|277.17|274.77|276.33|273.93|0
1652206390000|2022-05-10 18:13:10|276.52|274.12|276.89|274.49|276.89|274.49|275.96|273.56|0
1652206400000|2022-05-10 18:13:20|276.7|274.3|276.89|274.49|276.89|274.49|276.52|274.12|0
1652206410000|2022-05-10 18:13:30|276.88|274.48|276.33|273.93|276.88|274.48|276.15|273.75|0
1652206420000|2022-05-10 18:13:40|276.15|273.75|274.49|272.09|276.33|273.93|274.49|272.09|0
1652206430000|2022-05-10 18:13:50|273.76|271.36|273.57|271.17|273.76|271.36|272.84|270.44|0
1652206440000|2022-05-10 18:14:00|273.02|270.62|271.74|269.34|273.02|270.62|270.65|268.25|0
1652206450000|2022-05-10 18:14:10|271.38|268.98|270.28|267.88|271.38|268.98|270.28|267.88|0
1652206460000|2022-05-10 18:14:20|270.1|267.7|269.74|267.34|270.1|267.7|269.74|267.34|0
1652206470000|2022-05-10 18:14:30|269.19|266.79|269.1|266.7|269.74|267.34|269.1|266.7|0
1652206480000|2022-05-10 18:14:40|268.74|266.34|268.83|266.43|268.83|266.43|268.47|266.07|0
1652206490000|2022-05-10 18:14:50|269.01|266.61|269.74|267.34|269.74|267.34|269.01|266.61|0
1652206500000|2022-05-10 18:15:00|269.92|267.52|270.28|267.88|270.47|268.07|269.92|267.52|0
1652206510000|2022-05-10 18:15:10|269.74|267.34|270.47|268.07|270.47|268.07|269.74|267.34|0
1652206520000|2022-05-10 18:15:20|270.28|267.88|273.39|270.99|273.39|270.99|270.28|267.88|0
1652206530000|2022-05-10 18:15:30|273.57|271.17|277.44|275.04|277.44|275.04|273.57|271.17|0
1652206540000|2022-05-10 18:15:40|277.62|275.22|277.62|275.22|278.09|275.69|277.62|275.22|0
1652206550000|2022-05-10 18:15:50|277.99|275.59|277.44|275.04|277.99|275.59|277.44|275.04|0
1652206560000|2022-05-10 18:16:00|277.07|274.67|280.21|277.81|280.77|278.37|277.07|274.67|0
1652206570000|2022-05-10 18:16:10|279.66|277.26|281.14|278.74|281.24|278.84|279.66|277.26|0
1652206580000|2022-05-10 18:16:20|283.19|280.79|284.5|282.1|284.5|282.1|283|280.6|0
1652206590000|2022-05-10 18:16:30|284.68|282.28|284.87|282.47|285.06|282.66|284.68|282.28|0
1652206600000|2022-05-10 18:16:40|283.94|281.54|285.43|283.03|285.43|283.03|283.94|281.54|0
1652206610000|2022-05-10 18:16:50|285.62|283.22|285.62|283.22|285.62|283.22|285.43|283.03|0
1652206620000|2022-05-10 18:17:00|284.59|282.19|286.18|283.78|286.18|283.78|284.59|282.19|0
1652206630000|2022-05-10 18:17:10|285.81|283.41|284.68|282.28|285.81|283.41|284.68|282.28|0
1652206640000|2022-05-10 18:17:20|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1652206650000|2022-05-10 18:17:30|284.68|282.28|285.24|282.84|285.24|282.84|283.75|281.35|0
1652206660000|2022-05-10 18:17:40|285.62|283.22|285.81|283.41|286.56|284.16|285.62|283.22|0
1652206670000|2022-05-10 18:17:50|286.37|283.97|285.24|282.84|286.37|283.97|284.78|282.38|0
1652206680000|2022-05-10 18:18:00|284.31|281.91|284.12|281.72|284.31|281.91|283.19|280.79|0
1652206690000|2022-05-10 18:18:10|283.19|280.79|284.12|281.72|284.12|281.72|283.19|280.79|0
1652206700000|2022-05-10 18:18:20|283.56|281.16|283.75|281.35|283.93|281.53|283.56|281.16|0
1652206710000|2022-05-10 18:18:30|283.56|281.16|282.26|279.86|283.56|281.16|282.26|279.86|0
1652206720000|2022-05-10 18:18:40|281.88|279.48|279.65|277.25|281.88|279.48|278.73|276.33|0
1652206730000|2022-05-10 18:18:50|280.21|277.81|278.73|276.33|280.21|277.81|278.73|276.33|0
1652206740000|2022-05-10 18:19:00|277.06|274.66|275.77|273.37|277.43|275.03|275.77|273.37|0
1652206750000|2022-05-10 18:19:10|276.51|274.11|275.41|273.01|276.51|274.11|275.41|273.01|0
1652206760000|2022-05-10 18:19:20|276.14|273.74|277.8|275.4|277.8|275.4|276.14|273.74|0
1652206770000|2022-05-10 18:19:30|276.69|274.29|277.43|275.03|278.17|275.77|276.69|274.29|0
1652206780000|2022-05-10 18:19:40|277.06|274.66|277.8|275.4|277.8|275.4|276.88|274.48|0
1652206790000|2022-05-10 18:19:50|277.43|275.03|277.06|274.66|278.17|275.77|277.06|274.66|0
1652206800000|2022-05-10 18:20:00|276.69|274.29|278.54|276.14|278.54|276.14|276.69|274.29|0
1652206810000|2022-05-10 18:20:10|279.1|276.7|277.06|274.66|279.1|276.7|277.06|274.66|0
1652206820000|2022-05-10 18:20:20|277.8|275.4|277.43|275.03|277.8|275.4|277.43|275.03|0
1652206830000|2022-05-10 18:20:30|276.33|273.93|276.69|274.29|276.69|274.29|275.04|272.64|0
1652206840000|2022-05-10 18:20:40|276.88|274.48|278.17|275.77|278.17|275.77|276.88|274.48|0
1652206850000|2022-05-10 18:20:50|278.73|276.33|278.82|276.42|278.82|276.42|278.17|275.77|0
1652206860000|2022-05-10 18:21:00|278.54|276.14|278.17|275.77|279.1|276.7|277.62|275.22|0
1652206870000|2022-05-10 18:21:10|278.36|275.96|278.36|275.96|278.45|276.05|278.36|275.96|0
1652206880000|2022-05-10 18:21:20|278.91|276.51|277.25|274.85|278.91|276.51|277.25|274.85|0
1652206890000|2022-05-10 18:21:30|276.88|274.48|276.88|274.48|277.06|274.66|276.69|274.29|0
1652206900000|2022-05-10 18:21:40|275.96|273.56|276.6|274.2|276.69|274.29|275.96|273.56|0
1652206910000|2022-05-10 18:21:50|276.88|274.48|277.25|274.85|277.25|274.85|276.69|274.29|0
1652206920000|2022-05-10 18:22:00|276.32|273.92|275.4|273|276.32|273.92|275.4|273|0
1652206930000|2022-05-10 18:22:10|274.48|272.08|274.85|272.45|275.4|273|274.48|272.08|0
1652206940000|2022-05-10 18:22:20|275.22|272.82|274.95|272.55|275.22|272.82|274.58|272.18|0
1652206950000|2022-05-10 18:22:30|275.03|272.63|274.95|272.55|275.03|272.63|274.58|272.18|0
1652206960000|2022-05-10 18:22:40|274.85|272.45|276.51|274.11|276.51|274.11|274.85|272.45|0
1652206970000|2022-05-10 18:22:50|275.95|273.55|276.51|274.11|276.51|274.11|275.95|273.55|0
1652206980000|2022-05-10 18:23:00|276.14|273.74|277.06|274.66|277.06|274.66|276.14|273.74|0
1652206990000|2022-05-10 18:23:10|277.61|275.21|277.98|275.58|277.98|275.58|277.43|275.03|0
1652207000000|2022-05-10 18:23:20|277.61|275.21|278.17|275.77|278.54|276.14|277.61|275.21|0
1652207010000|2022-05-10 18:23:30|278.72|276.32|277.98|275.58|278.72|276.32|277.98|275.58|0
1652207020000|2022-05-10 18:23:40|278.08|275.68|279.46|277.06|279.46|277.06|278.08|275.68|0
1652207030000|2022-05-10 18:23:50|280.76|278.36|283.18|280.78|283.18|280.78|280.58|278.18|0
1652207040000|2022-05-10 18:24:00|282.44|280.04|283.37|280.97|283.74|281.34|282.44|280.04|0
1652207050000|2022-05-10 18:24:10|284.49|282.09|283.74|281.34|284.49|282.09|283.74|281.34|0
1652207060000|2022-05-10 18:24:20|283.18|280.78|283.18|280.78|283.37|280.97|282.16|279.76|0
1652207070000|2022-05-10 18:24:30|283.56|281.16|283.18|280.78|283.56|281.16|283|280.6|0
1652207080000|2022-05-10 18:24:40|282.44|280.04|282.72|280.32|283.37|280.97|282.44|280.04|0
1652207090000|2022-05-10 18:24:50|283|280.6|283.37|280.97|283.37|280.97|281.88|279.48|0
1652207100000|2022-05-10 18:25:00|283.18|280.78|285.05|282.65|285.05|282.65|283.18|280.78|0
1652207110000|2022-05-10 18:25:10|284.12|281.72|283.55|281.15|284.12|281.72|283.55|281.15|0
1652207120000|2022-05-10 18:25:20|283.93|281.53|283.84|281.44|284.49|282.09|283.84|281.44|0
1652207130000|2022-05-10 18:25:30|282.62|280.22|283.18|280.78|284.11|281.71|282.62|280.22|0
1652207140000|2022-05-10 18:25:40|282.99|280.59|284.3|281.9|284.3|281.9|282.99|280.59|0
1652207150000|2022-05-10 18:25:50|284.49|282.09|284.49|282.09|284.49|282.09|284.11|281.71|0
1652207160000|2022-05-10 18:26:00|285.8|283.4|285.8|283.4|285.8|283.4|284.68|282.28|0
1652207170000|2022-05-10 18:26:10|286.17|283.77|287.3|284.9|287.3|284.9|286.17|283.77|0
1652207180000|2022-05-10 18:26:20|287.68|285.28|286.17|283.77|287.68|285.28|286.17|283.77|0
1652207190000|2022-05-10 18:26:30|286.74|284.34|286.17|283.77|286.74|284.34|286.17|283.77|0
1652207200000|2022-05-10 18:26:40|286.55|284.15|287.21|284.81|287.49|285.09|286.55|284.15|0
1652207210000|2022-05-10 18:26:50|287.3|284.9|287.3|284.9|287.59|285.19|287.3|284.9|0
1652207220000|2022-05-10 18:27:00|288.62|286.22|288.24|285.84|288.71|286.31|288.24|285.84|0
1652207230000|2022-05-10 18:27:10|288.62|286.22|289.37|286.97|289.37|286.97|288.62|286.22|0
1652207240000|2022-05-10 18:27:20|289.56|287.16|289.75|287.35|289.75|287.35|288.9|286.5|0
1652207250000|2022-05-10 18:27:30|289.94|287.54|290.88|288.48|290.88|288.48|289.94|287.54|0
1652207260000|2022-05-10 18:27:40|290.5|288.1|290.88|288.48|291.26|288.86|290.5|288.1|0
1652207270000|2022-05-10 18:27:50|291.26|288.86|291.26|288.86|292.02|289.62|291.26|288.86|0
1652207280000|2022-05-10 18:28:00|290.31|287.91|288.53|286.13|290.31|287.91|288.43|286.03|0
1652207290000|2022-05-10 18:28:10|288.43|286.03|288.15|285.75|288.43|286.03|287.86|285.46|0
1652207300000|2022-05-10 18:28:20|285.8|283.4|285.05|282.65|285.8|283.4|285.05|282.65|0
1652207310000|2022-05-10 18:28:30|283.36|280.96|285.61|283.21|285.61|283.21|283.36|280.96|0
1652207320000|2022-05-10 18:28:40|285.98|283.58|285.8|283.4|285.98|283.58|285.23|282.83|0
1652207330000|2022-05-10 18:28:50|286.17|283.77|287.11|284.71|287.49|285.09|286.17|283.77|0
1652207340000|2022-05-10 18:29:00|287.58|285.18|289.28|286.88|289.28|286.88|287.3|284.9|0
1652207350000|2022-05-10 18:29:10|288.61|286.21|288.24|285.84|288.61|286.21|288.24|285.84|0
1652207360000|2022-05-10 18:29:20|288.34|285.94|286.92|284.52|288.34|285.94|286.17|283.77|0
1652207370000|2022-05-10 18:29:30|287.3|284.9|286.73|284.33|287.3|284.9|286.08|283.68|0
1652207380000|2022-05-10 18:29:40|286.92|284.52|287.86|285.46|288.05|285.65|286.73|284.33|0
1652207390000|2022-05-10 18:29:50|286.73|284.33|286.17|283.77|286.73|284.33|286.17|283.77|0
1652207400000|2022-05-10 18:30:00|285.8|283.4|286.27|283.87|286.36|283.96|285.8|283.4|0
1652207410000|2022-05-10 18:30:10|286.17|283.77|285.98|283.58|286.17|283.77|285.42|283.02|0
1652207420000|2022-05-10 18:30:20|285.79|283.39|285.79|283.39|286.17|283.77|285.79|283.39|0
1652207430000|2022-05-10 18:30:30|284.86|282.46|283.55|281.15|285.23|282.83|283.55|281.15|0
1652207440000|2022-05-10 18:30:40|284.3|281.9|285.23|282.83|285.23|282.83|284.3|281.9|0
1652207450000|2022-05-10 18:30:50|284.86|282.46|285.04|282.64|285.79|283.39|284.86|282.46|0
1652207460000|2022-05-10 18:31:00|284.86|282.46|286.73|284.33|286.73|284.33|284.86|282.46|0
1652207470000|2022-05-10 18:31:10|286.17|283.77|286.54|284.14|286.54|284.14|286.17|283.77|0
1652207480000|2022-05-10 18:31:20|286.17|283.77|285.98|283.58|286.36|283.96|285.61|283.21|0
1652207490000|2022-05-10 18:31:30|287.86|285.46|287.67|285.27|287.86|285.46|286.92|284.52|0
1652207500000|2022-05-10 18:31:40|287.86|285.46|288.42|286.02|288.99|286.59|287.86|285.46|0
1652207510000|2022-05-10 18:31:50|288.61|286.21|288.05|285.65|288.61|286.21|288.05|285.65|0
1652207520000|2022-05-10 18:32:00|287.11|284.71|286.73|284.33|287.11|284.71|286.08|283.68|0
1652207530000|2022-05-10 18:32:10|286.08|283.68|286.45|284.05|286.45|284.05|285.98|283.58|0
1652207540000|2022-05-10 18:32:20|286.64|284.24|287.11|284.71|287.11|284.71|286.64|284.24|0
1652207550000|2022-05-10 18:32:30|287.29|284.89|286.92|284.52|287.29|284.89|286.92|284.52|0
1652207560000|2022-05-10 18:32:40|287.48|285.08|286.36|283.96|287.48|285.08|286.36|283.96|0
1652207570000|2022-05-10 18:32:50|286.92|284.52|287.29|284.89|287.29|284.89|286.73|284.33|0
1652207580000|2022-05-10 18:33:00|286.54|284.14|286.17|283.77|287.02|284.62|286.17|283.77|0
1652207590000|2022-05-10 18:33:10|287.11|284.71|287.39|284.99|287.39|284.99|286.92|284.52|0
1652207600000|2022-05-10 18:33:20|288.05|285.65|287.77|285.37|288.05|285.65|287.67|285.27|0
1652207610000|2022-05-10 18:33:30|288.05|285.65|288.8|286.4|288.8|286.4|287.86|285.46|0
1652207620000|2022-05-10 18:33:40|288.23|285.83|287.67|285.27|288.42|286.02|287.29|284.89|0
1652207630000|2022-05-10 18:33:50|286.92|284.52|286.54|284.14|287.2|284.8|286.54|284.14|0
1652207640000|2022-05-10 18:34:00|287.11|284.71|287.86|285.46|288.42|286.02|287.11|284.71|0
1652207650000|2022-05-10 18:34:10|287.29|284.89|288.04|285.64|288.04|285.64|286.54|284.14|0
1652207660000|2022-05-10 18:34:20|288.23|285.83|288.99|286.59|288.99|286.59|288.23|285.83|0
1652207670000|2022-05-10 18:34:30|288.61|286.21|289.17|286.77|289.17|286.77|288.42|286.02|0
1652207680000|2022-05-10 18:34:40|288.99|286.59|288.23|285.83|288.99|286.59|288.04|285.64|0
1652207690000|2022-05-10 18:34:50|288.42|286.02|287.29|284.89|288.42|286.02|287.29|284.89|0
1652207700000|2022-05-10 18:35:00|286.17|283.77|284.76|282.36|286.17|283.77|284.67|282.27|0
1652207710000|2022-05-10 18:35:10|284.67|282.27|285.6|283.2|285.6|283.2|284.67|282.27|0
1652207720000|2022-05-10 18:35:20|285.04|282.64|283.36|280.96|285.04|282.64|283.36|280.96|0
1652207730000|2022-05-10 18:35:30|284.29|281.89|285.51|283.11|285.51|283.11|284.29|281.89|0
1652207740000|2022-05-10 18:35:40|285.98|283.58|284.58|282.18|285.98|283.58|283.73|281.33|0
1652207750000|2022-05-10 18:35:50|283.73|281.33|282.24|279.84|283.73|281.33|282.24|279.84|0
1652207760000|2022-05-10 18:36:00|283.17|280.77|282.24|279.84|283.36|280.96|282.24|279.84|0
1652207770000|2022-05-10 18:36:10|282.43|280.03|281.87|279.47|282.98|280.58|281.87|279.47|0
1652207780000|2022-05-10 18:36:20|281.12|278.72|281.12|278.72|281.12|278.72|280.94|278.54|0
1652207790000|2022-05-10 18:36:30|280.29|277.89|280.94|278.54|281.12|278.72|280.29|277.89|0
1652207800000|2022-05-10 18:36:40|281.31|278.91|281.78|279.38|282.05|279.65|281.31|278.91|0
1652207810000|2022-05-10 18:36:50|282.61|280.21|284.01|281.61|284.01|281.61|282.61|280.21|0
1652207820000|2022-05-10 18:37:00|283.36|280.96|284.29|281.89|284.29|281.89|283.36|280.96|0
1652207830000|2022-05-10 18:37:10|282.61|280.21|283.17|280.77|283.17|280.77|282.05|279.65|0
1652207840000|2022-05-10 18:37:20|283.54|281.14|286.35|283.95|286.35|283.95|283.54|281.14|0
1652207850000|2022-05-10 18:37:30|286.73|284.33|286.16|283.76|286.73|284.33|286.16|283.76|0
1652207860000|2022-05-10 18:37:40|286.73|284.33|286.54|284.14|287.1|284.7|286.54|284.14|0
1652207870000|2022-05-10 18:37:50|286.73|284.33|285.41|283.01|286.91|284.51|285.41|283.01|0
1652207880000|2022-05-10 18:38:00|285.98|283.58|286.16|283.76|287.1|284.7|285.98|283.58|0
1652207890000|2022-05-10 18:38:10|284.66|282.26|284.95|282.55|285.04|282.64|284.66|282.26|0
1652207900000|2022-05-10 18:38:20|284.48|282.08|285.6|283.2|285.88|283.48|284.29|281.89|0
1652207910000|2022-05-10 18:38:30|285.41|283.01|285.04|282.64|285.79|283.39|285.04|282.64|0
1652207920000|2022-05-10 18:38:40|284.66|282.26|285.04|282.64|285.04|282.64|284.66|282.26|0
1652207930000|2022-05-10 18:38:50|285.79|283.39|285.79|283.39|285.79|283.39|285.41|283.01|0
1652207940000|2022-05-10 18:39:00|286.35|283.95|285.04|282.64|286.35|283.95|285.04|282.64|0
1652207950000|2022-05-10 18:39:10|285.6|283.2|285.97|283.57|285.97|283.57|285.6|283.2|0
1652207960000|2022-05-10 18:39:20|286.91|284.51|286.35|283.95|286.91|284.51|286.07|283.67|0
1652207970000|2022-05-10 18:39:30|287.1|284.7|286.35|283.95|287.1|284.7|286.35|283.95|0
1652207980000|2022-05-10 18:39:40|286.16|283.76|286.91|284.51|286.91|284.51|286.16|283.76|0
1652207990000|2022-05-10 18:39:50|286.16|283.76|285.97|283.57|286.16|283.76|285.79|283.39|0
1652208000000|2022-05-10 18:40:00|287.66|285.26|288.42|286.02|288.42|286.02|286.82|284.42|0
1652208010000|2022-05-10 18:40:10|289.36|286.96|288.42|286.02|289.64|287.24|288.04|285.64|0
1652208020000|2022-05-10 18:40:20|288.98|286.58|290.68|288.28|290.87|288.47|288.98|286.58|0
1652208030000|2022-05-10 18:40:30|290.87|288.47|290.59|288.19|290.87|288.47|290.59|288.19|0
1652208040000|2022-05-10 18:40:40|290.49|288.09|289.17|286.77|290.49|288.09|289.17|286.77|0
1652208050000|2022-05-10 18:40:50|287.1|284.7|286.35|283.95|288.04|285.64|286.35|283.95|0
1652208060000|2022-05-10 18:41:00|286.91|284.51|287.1|284.7|287.1|284.7|286.72|284.32|0
1652208070000|2022-05-10 18:41:10|286.35|283.95|286.72|284.32|286.72|284.32|286.35|283.95|0
1652208080000|2022-05-10 18:41:20|287.66|285.26|285.41|283.01|287.66|285.26|285.41|283.01|0
1652208090000|2022-05-10 18:41:30|284.66|282.26|283.17|280.77|284.66|282.26|283.17|280.77|0
1652208100000|2022-05-10 18:41:40|282.61|280.21|282.61|280.21|282.61|280.21|282.05|279.65|0
1652208110000|2022-05-10 18:41:50|282.52|280.12|281.86|279.46|282.52|280.12|281.4|279|0
1652208120000|2022-05-10 18:42:00|281.21|278.81|279.45|277.05|281.67|279.27|279.45|277.05|0
1652208130000|2022-05-10 18:42:10|278.89|276.49|277.51|275.11|278.89|276.49|277.51|275.11|0
1652208140000|2022-05-10 18:42:20|277.78|275.38|278.7|276.3|279.08|276.68|277.78|275.38|0
1652208150000|2022-05-10 18:42:30|278.99|276.59|280|277.6|280|277.6|278.99|276.59|0
1652208160000|2022-05-10 18:42:40|279.45|277.05|278.52|276.12|279.45|277.05|278.15|275.75|0
1652208170000|2022-05-10 18:42:50|278.15|275.75|277.96|275.56|278.15|275.75|277.96|275.56|0
1652208180000|2022-05-10 18:43:00|277.23|274.83|277.04|274.64|277.41|275.01|277.04|274.64|0
1652208190000|2022-05-10 18:43:10|277.41|275.01|276.67|274.27|277.41|275.01|276.3|273.9|0
1652208200000|2022-05-10 18:43:20|277.04|274.64|276.86|274.46|277.41|275.01|276.86|274.46|0
1652208210000|2022-05-10 18:43:30|277.22|274.82|276.49|274.09|277.22|274.82|276.49|274.09|0
1652208220000|2022-05-10 18:43:40|276.3|273.9|276.67|274.27|276.86|274.46|276.3|273.9|0
1652208230000|2022-05-10 18:43:50|276.21|273.81|275.93|273.53|276.67|274.27|275.93|273.53|0
1652208240000|2022-05-10 18:44:00|276.86|274.46|275.38|272.98|276.86|274.46|275.38|272.98|0
1652208250000|2022-05-10 18:44:10|276.03|273.63|275.75|273.35|276.03|273.63|275.38|272.98|0
1652208260000|2022-05-10 18:44:20|275.93|273.53|274.28|271.88|275.93|273.53|274.19|271.79|0
1652208270000|2022-05-10 18:44:30|274.09|271.69|274.74|272.34|274.74|272.34|274.09|271.69|0
1652208280000|2022-05-10 18:44:40|275.2|272.8|275.38|272.98|275.38|272.98|274.83|272.43|0
1652208290000|2022-05-10 18:44:50|275.01|272.61|274.65|272.25|275.01|272.61|274.65|272.25|0
1652208300000|2022-05-10 18:45:00|275.75|273.35|275.75|273.35|275.75|273.35|275.01|272.61|0
1652208310000|2022-05-10 18:45:10|276.3|273.9|276.58|274.18|276.77|274.37|276.3|273.9|0
1652208320000|2022-05-10 18:45:20|277.59|275.19|276.49|274.09|277.59|275.19|276.3|273.9|0
1652208330000|2022-05-10 18:45:30|276.67|274.27|277.78|275.38|277.78|275.38|276.67|274.27|0
1652208340000|2022-05-10 18:45:40|277.22|274.82|278.89|276.49|279.44|277.04|277.22|274.82|0
1652208350000|2022-05-10 18:45:50|277.22|274.82|276.85|274.45|277.22|274.82|276.67|274.27|0
1652208360000|2022-05-10 18:46:00|278.15|275.75|279.07|276.67|279.26|276.86|278.15|275.75|0
1652208370000|2022-05-10 18:46:10|279.63|277.23|279.44|277.04|279.81|277.41|279.44|277.04|0
1652208380000|2022-05-10 18:46:20|279.07|276.67|281.67|279.27|282.04|279.64|279.07|276.67|0
1652208390000|2022-05-10 18:46:30|282.23|279.83|282.6|280.2|282.79|280.39|282.23|279.83|0
1652208400000|2022-05-10 18:46:40|281.86|279.46|282.23|279.83|282.33|279.93|281.86|279.46|0
1652208410000|2022-05-10 18:46:50|281.67|279.27|282.04|279.64|282.04|279.64|281.48|279.08|0
1652208420000|2022-05-10 18:47:00|285.78|283.38|284.94|282.54|285.78|283.38|284.66|282.26|0
1652208430000|2022-05-10 18:47:10|284.47|282.07|285.78|283.38|285.78|283.38|284.47|282.07|0
1652208440000|2022-05-10 18:47:20|287.47|285.07|288.41|286.01|288.41|286.01|287.28|284.88|0
1652208450000|2022-05-10 18:47:30|288.6|286.2|288.97|286.57|289.16|286.76|288.41|286.01|0
1652208460000|2022-05-10 18:47:40|287.66|285.26|287.84|285.44|287.94|285.54|287.28|284.88|0
1652208470000|2022-05-10 18:47:50|287.47|285.07|288.41|286.01|288.41|286.01|287.47|285.07|0
1652208480000|2022-05-10 18:48:00|288.22|285.82|287.47|285.07|288.6|286.2|287.47|285.07|0
1652208490000|2022-05-10 18:48:10|287.28|284.88|287.47|285.07|287.47|285.07|286.9|284.5|0
1652208500000|2022-05-10 18:48:20|287.94|285.54|287.66|285.26|287.94|285.54|287.66|285.26|0
1652208510000|2022-05-10 18:48:30|287.09|284.69|286.34|283.94|287.09|284.69|286.34|283.94|0
1652208520000|2022-05-10 18:48:40|285.78|283.38|285.96|283.56|286.44|284.04|285.78|283.38|0
1652208530000|2022-05-10 18:48:50|286.15|283.75|285.78|283.38|286.15|283.75|285.78|283.38|0
1652208540000|2022-05-10 18:49:00|285.4|283|283.72|281.32|285.4|283|283.72|281.32|0
1652208550000|2022-05-10 18:49:10|283.91|281.51|284.19|281.79|284.47|282.07|283.91|281.51|0
1652208560000|2022-05-10 18:49:20|284.84|282.44|284.84|282.44|284.84|282.44|284.28|281.88|0
1652208570000|2022-05-10 18:49:30|286.15|283.75|285.21|282.81|286.25|283.85|285.21|282.81|0
1652208580000|2022-05-10 18:49:40|285.59|283.19|282.97|280.57|285.59|283.19|282.97|280.57|0
1652208590000|2022-05-10 18:49:50|283.16|280.76|282.04|279.64|283.53|281.13|282.04|279.64|0
1652208600000|2022-05-10 18:50:00|283.16|280.76|282.14|279.74|283.16|280.76|281.85|279.45|0
1652208610000|2022-05-10 18:50:10|279.07|276.67|279.25|276.85|279.44|277.04|278.7|276.3|0
1652208620000|2022-05-10 18:50:20|279.62|277.22|280.55|278.15|281.29|278.89|279.62|277.22|0
1652208630000|2022-05-10 18:50:30|278.7|276.3|279.25|276.85|279.62|277.22|278.7|276.3|0
1652208640000|2022-05-10 18:50:40|279.44|277.04|281.29|278.89|281.29|278.89|279.44|277.04|0
1652208650000|2022-05-10 18:50:50|280.28|277.88|279.81|277.41|280.55|278.15|279.81|277.41|0
1652208660000|2022-05-10 18:51:00|279.07|276.67|279.99|277.59|280.55|278.15|279.07|276.67|0
1652208670000|2022-05-10 18:51:10|280.74|278.34|283.9|281.5|284.28|281.88|280.74|278.34|0
1652208680000|2022-05-10 18:51:20|283.81|281.41|284.94|282.54|285.21|282.81|283.81|281.41|0
1652208690000|2022-05-10 18:51:30|284|281.6|284.84|282.44|284.84|282.44|283.81|281.41|0
1652208700000|2022-05-10 18:51:40|284.56|282.16|283.81|281.41|284.56|282.16|283.81|281.41|0
1652208710000|2022-05-10 18:51:50|283.72|281.32|283.72|281.32|283.72|281.32|283.72|281.32|0
1652208720000|2022-05-10 18:52:00|284.94|282.54|282.97|280.57|284.94|282.54|282.97|280.57|0
1652208730000|2022-05-10 18:52:10|282.04|279.64|280.74|278.34|282.22|279.82|280.74|278.34|0
1652208740000|2022-05-10 18:52:20|281.29|278.89|278.47|276.07|281.29|278.89|278.47|276.07|0
1652208750000|2022-05-10 18:52:30|279.34|276.94|279.53|277.13|279.53|277.13|279.34|276.94|0
1652208760000|2022-05-10 18:52:40|278.97|276.57|280.09|277.69|280.19|277.79|278.97|276.57|0
1652208770000|2022-05-10 18:52:50|277.3|274.9|278.97|276.57|278.97|276.57|277.3|274.9|0
1652208780000|2022-05-10 18:53:00|279.25|276.85|281.21|278.81|281.49|279.09|279.25|276.85|0
1652208790000|2022-05-10 18:53:10|281.02|278.62|280.09|277.69|281.02|278.62|280.09|277.69|0
1652208800000|2022-05-10 18:53:20|278.97|276.57|278.79|276.39|279.16|276.76|278.23|275.83|0
1652208810000|2022-05-10 18:53:30|279.16|276.76|278.97|276.57|279.34|276.94|278.79|276.39|0
1652208820000|2022-05-10 18:53:40|278.6|276.2|278.51|276.11|278.79|276.39|278.51|276.11|0
1652208830000|2022-05-10 18:53:50|278.79|276.39|278.79|276.39|278.79|276.39|278.41|276.01|0
1652208840000|2022-05-10 18:54:00|278.23|275.83|279.07|276.67|279.07|276.67|278.23|275.83|0
1652208850000|2022-05-10 18:54:10|279.34|276.94|277.49|275.09|279.34|276.94|277.49|275.09|0
1652208860000|2022-05-10 18:54:20|277.3|274.9|278.04|275.64|278.04|275.64|277.11|274.71|0
1652208870000|2022-05-10 18:54:30|278.23|275.83|281.02|278.62|281.02|278.62|278.23|275.83|0
1652208880000|2022-05-10 18:54:40|280.83|278.43|279.53|277.13|280.83|278.43|279.53|277.13|0
1652208890000|2022-05-10 18:54:50|279.34|276.94|278.6|276.2|279.34|276.94|278.6|276.2|0
1652208900000|2022-05-10 18:55:00|278.23|275.83|277.48|275.08|278.32|275.92|277.48|275.08|0
1652208910000|2022-05-10 18:55:10|277.58|275.18|279.16|276.76|279.16|276.76|277.58|275.18|0
1652208920000|2022-05-10 18:55:20|278.97|276.57|278.6|276.2|279.34|276.94|278.6|276.2|0
1652208930000|2022-05-10 18:55:30|278.97|276.57|278.41|276.01|279.53|277.13|278.41|276.01|0
1652208940000|2022-05-10 18:55:40|278.51|276.11|280.09|277.69|280.09|277.69|278.51|276.11|0
1652208950000|2022-05-10 18:55:50|279.34|276.94|281.02|278.62|281.02|278.62|279.16|276.76|0
1652208960000|2022-05-10 18:56:00|280.83|278.43|283.26|280.86|283.36|280.96|280.83|278.43|0
1652208970000|2022-05-10 18:56:10|282.51|280.11|283.64|281.24|283.64|281.24|282.51|280.11|0
1652208980000|2022-05-10 18:56:20|284.2|281.8|284.58|282.18|284.76|282.36|284.2|281.8|0
1652208990000|2022-05-10 18:56:30|285.33|282.93|285.89|283.49|285.89|283.49|284.95|282.55|0
1652209000000|2022-05-10 18:56:40|286.65|284.25|287.4|285|288.15|285.75|286.65|284.25|0
1652209010000|2022-05-10 18:56:50|287.97|285.57|288.15|285.75|288.15|285.75|287.59|285.19|0
1652209020000|2022-05-10 18:57:00|287.59|285.19|284.67|282.27|287.59|285.19|284.67|282.27|0
1652209030000|2022-05-10 18:57:10|284.57|282.17|285.51|283.11|285.89|283.49|284.57|282.17|0
1652209040000|2022-05-10 18:57:20|285.7|283.3|281.49|279.09|285.7|283.3|281.49|279.09|0
1652209050000|2022-05-10 18:57:30|282.33|279.93|283.64|281.24|283.82|281.42|282.33|279.93|0
1652209060000|2022-05-10 18:57:40|283.36|280.96|282.7|280.3|283.36|280.96|282.7|280.3|0
1652209070000|2022-05-10 18:57:50|281.58|279.18|281.76|279.36|283.26|280.86|281.58|279.18|0
1652209080000|2022-05-10 18:58:00|281.39|278.99|280.46|278.06|281.39|278.99|279.34|276.94|0
1652209090000|2022-05-10 18:58:10|281.95|279.55|280.27|277.87|281.95|279.55|279.9|277.5|0
1652209100000|2022-05-10 18:58:20|280.83|278.43|279.53|277.13|280.83|278.43|279.53|277.13|0
1652209110000|2022-05-10 18:58:30|280.08|277.68|280.46|278.06|280.46|278.06|279.44|277.04|0
1652209120000|2022-05-10 18:58:40|281.76|279.36|280.83|278.43|281.76|279.36|280.83|278.43|0
1652209130000|2022-05-10 18:58:50|280.27|277.87|280.64|278.24|280.64|278.24|280.08|277.68|0
1652209140000|2022-05-10 18:59:00|281.49|279.09|283.07|280.67|283.07|280.67|281.39|278.99|0
1652209150000|2022-05-10 18:59:10|282.42|280.02|283.63|281.23|283.63|281.23|282.42|280.02|0
1652209160000|2022-05-10 18:59:20|283.26|280.86|282.32|279.92|283.26|280.86|282.32|279.92|0
1652209170000|2022-05-10 18:59:30|282.51|280.11|280.27|277.87|282.51|280.11|280.27|277.87|0
1652209180000|2022-05-10 18:59:40|281.2|278.8|280.83|278.43|281.2|278.8|280.83|278.43|0
1652209190000|2022-05-10 18:59:50|281.01|278.61|281.39|278.99|281.39|278.99|281.01|278.61|0
1652209200000|2022-05-10 19:00:00|280.83|278.43|280.64|278.24|280.83|278.43|278.59|276.19|0
1652209210000|2022-05-10 19:00:10|282.7|280.3|280.18|277.78|283.07|280.67|280.18|277.78|0
1652209220000|2022-05-10 19:00:20|282.32|279.92|280.45|278.05|282.51|280.11|280.45|278.05|0
1652209230000|2022-05-10 19:00:30|280.27|277.87|278.59|276.19|280.27|277.87|277.48|275.08|0
1652209240000|2022-05-10 19:00:40|278.04|275.64|278.13|275.73|278.78|276.38|278.04|275.64|0
1652209250000|2022-05-10 19:00:50|278.22|275.82|279.15|276.75|279.52|277.12|278.22|275.82|0
1652209260000|2022-05-10 19:01:00|279.52|277.12|278.04|275.64|279.99|277.59|278.04|275.64|0
1652209270000|2022-05-10 19:01:10|278.41|276.01|277.29|274.89|278.41|276.01|277.29|274.89|0
1652209280000|2022-05-10 19:01:20|277.48|275.08|277.29|274.89|277.66|275.26|277.29|274.89|0
1652209290000|2022-05-10 19:01:30|277.11|274.71|276.55|274.15|277.11|274.71|276.18|273.78|0
1652209300000|2022-05-10 19:01:40|276.18|273.78|276.28|273.88|276.28|273.88|275.91|273.51|0
1652209310000|2022-05-10 19:01:50|276.37|273.97|275.81|273.41|276.37|273.97|275.81|273.41|0
1652209320000|2022-05-10 19:02:00|276.09|273.69|277.66|275.26|277.66|275.26|276.09|273.69|0
1652209330000|2022-05-10 19:02:10|277.85|275.45|278.22|275.82|278.41|276.01|277.66|275.26|0
1652209340000|2022-05-10 19:02:20|278.03|275.63|276.37|273.97|278.03|275.63|276.37|273.97|0
1652209350000|2022-05-10 19:02:30|276.18|273.78|278.03|275.63|278.03|275.63|276.18|273.78|0
1652209360000|2022-05-10 19:02:40|277.66|275.26|278.41|276.01|279.15|276.75|277.66|275.26|0
1652209370000|2022-05-10 19:02:50|278.22|275.82|278.41|276.01|278.78|276.38|278.22|275.82|0
1652209380000|2022-05-10 19:03:00|279.52|277.12|277.85|275.45|279.52|277.12|277.85|275.45|0
1652209390000|2022-05-10 19:03:10|278.4|276|278.03|275.63|278.87|276.47|278.03|275.63|0
1652209400000|2022-05-10 19:03:20|278.22|275.82|278.22|275.82|278.22|275.82|277.94|275.54|0
1652209410000|2022-05-10 19:03:30|278.13|275.73|277.66|275.26|278.22|275.82|277.11|274.71|0
1652209420000|2022-05-10 19:03:40|277.94|275.54|277.48|275.08|277.94|275.54|277.29|274.89|0
1652209430000|2022-05-10 19:03:50|278.03|275.63|279.33|276.93|279.33|276.93|278.03|275.63|0
1652209440000|2022-05-10 19:04:00|279.71|277.31|279.15|276.75|279.71|277.31|279.15|276.75|0
1652209450000|2022-05-10 19:04:10|279.33|276.93|278.22|275.82|279.33|276.93|278.13|275.73|0
1652209460000|2022-05-10 19:04:20|278.4|276|279.71|277.31|279.71|277.31|278.03|275.63|0
1652209470000|2022-05-10 19:04:30|280.55|278.15|278.59|276.19|280.55|278.15|278.59|276.19|0
1652209480000|2022-05-10 19:04:40|278.4|276|277.48|275.08|278.4|276|277.48|275.08|0
1652209490000|2022-05-10 19:04:50|279.15|276.75|278.5|276.1|279.15|276.75|278.5|276.1|0
1652209500000|2022-05-10 19:05:00|278.59|276.19|276.73|274.33|278.59|276.19|276.73|274.33|0
1652209510000|2022-05-10 19:05:10|276.55|274.15|277.66|275.26|277.66|275.26|276.55|274.15|0
1652209520000|2022-05-10 19:05:20|278.03|275.63|277.47|275.07|278.4|276|277.47|275.07|0
1652209530000|2022-05-10 19:05:30|276.55|274.15|276.73|274.33|277.1|274.7|276.55|274.15|0
1652209540000|2022-05-10 19:05:40|275.99|273.59|275.62|273.22|275.99|273.59|274.88|272.48|0
1652209550000|2022-05-10 19:05:50|274.88|272.48|273.59|271.19|274.88|272.48|273.59|271.19|0
1652209560000|2022-05-10 19:06:00|273.41|271.01|272.67|270.27|273.41|271.01|272.67|270.27|0
1652209570000|2022-05-10 19:06:10|272.49|270.09|270.65|268.25|272.49|270.09|270.65|268.25|0
1652209580000|2022-05-10 19:06:20|271.57|269.17|270.38|267.98|271.57|269.17|270.38|267.98|0
1652209590000|2022-05-10 19:06:30|270.47|268.07|270.29|267.89|270.47|268.07|269.92|267.52|0
1652209600000|2022-05-10 19:06:40|270.11|267.71|271.57|269.17|271.57|269.17|270.11|267.71|0
1652209610000|2022-05-10 19:06:50|271.39|268.99|271.57|269.17|271.57|269.17|271.2|268.8|0
1652209620000|2022-05-10 19:07:00|271.02|268.62|273.41|271.01|273.41|271.01|271.02|268.62|0
1652209630000|2022-05-10 19:07:10|273.04|270.64|273.41|271.01|273.41|271.01|273.04|270.64|0
1652209640000|2022-05-10 19:07:20|273.78|271.38|273.96|271.56|274.14|271.74|273.78|271.38|0
1652209650000|2022-05-10 19:07:30|274.33|271.93|274.33|271.93|274.33|271.93|273.78|271.38|0
1652209660000|2022-05-10 19:07:40|273.69|271.29|273.14|270.74|273.69|271.29|273.04|270.64|0
1652209670000|2022-05-10 19:07:50|272.86|270.46|273.96|271.56|273.96|271.56|272.86|270.46|0
1652209680000|2022-05-10 19:08:00|273.87|271.47|274.33|271.93|274.33|271.93|273.87|271.47|0
1652209690000|2022-05-10 19:08:10|275.9|273.5|277.29|274.89|277.29|274.89|275.9|273.5|0
1652209700000|2022-05-10 19:08:20|276.55|274.15|276.55|274.15|276.55|274.15|276.55|274.15|0
1652209710000|2022-05-10 19:08:30|275.25|272.85|275.9|273.5|276.36|273.96|275.25|272.85|0
1652209720000|2022-05-10 19:08:40|276.73|274.33|275.99|273.59|276.73|274.33|275.99|273.59|0
1652209730000|2022-05-10 19:08:50|275.07|272.67|273.96|271.56|275.07|272.67|273.96|271.56|0
1652209740000|2022-05-10 19:09:00|273.59|271.19|274.88|272.48|274.98|272.58|273.59|271.19|0
1652209750000|2022-05-10 19:09:10|275.62|273.22|275.35|272.95|275.62|273.22|275.35|272.95|0
1652209760000|2022-05-10 19:09:20|275.62|273.22|274.79|272.39|275.62|273.22|274.79|272.39|0
1652209770000|2022-05-10 19:09:30|275.07|272.67|275.56|273.16|275.74|273.34|275.07|272.67|0
1652209780000|2022-05-10 19:09:40|276.2|273.8|279.9|277.5|280.09|277.69|276.2|273.8|0
1652209790000|2022-05-10 19:09:50|279.72|277.32|279.9|277.5|280.27|277.87|279.26|276.86|0
1652209800000|2022-05-10 19:10:00|280.65|278.25|281.02|278.62|281.2|278.8|280.65|278.25|0
1652209810000|2022-05-10 19:10:10|279.53|277.13|278.79|276.39|279.72|277.32|278.79|276.39|0
1652209820000|2022-05-10 19:10:20|278.89|276.49|280.46|278.06|280.46|278.06|278.89|276.49|0
1652209830000|2022-05-10 19:10:30|280.09|277.69|279.07|276.67|280.83|278.43|279.07|276.67|0
1652209840000|2022-05-10 19:10:40|279.34|276.94|279.16|276.76|279.9|277.5|279.16|276.76|0
1652209850000|2022-05-10 19:10:50|279.44|277.04|278.97|276.57|280.09|277.69|278.97|276.57|0
1652209860000|2022-05-10 19:11:00|278.79|276.39|281.39|278.99|281.39|278.99|278.79|276.39|0
1652209870000|2022-05-10 19:11:10|280.09|277.69|278.79|276.39|280.09|277.69|278.51|276.11|0
1652209880000|2022-05-10 19:11:20|278.97|276.57|277.49|275.09|278.97|276.57|277.49|275.09|0
1652209890000|2022-05-10 19:11:30|277.86|275.46|277.68|275.28|277.86|275.46|277.49|275.09|0
1652209900000|2022-05-10 19:11:40|277.86|275.46|278.79|276.39|278.79|276.39|277.86|275.46|0
1652209910000|2022-05-10 19:11:50|278.05|275.65|277.49|275.09|278.6|276.2|277.49|275.09|0
1652209920000|2022-05-10 19:12:00|274.54|272.14|275.83|273.43|275.83|273.43|274.54|272.14|0
1652209930000|2022-05-10 19:12:10|276.2|273.8|278.05|275.65|278.05|275.65|276.2|273.8|0
1652209940000|2022-05-10 19:12:20|277.31|274.91|278.79|276.39|278.79|276.39|277.31|274.91|0
1652209950000|2022-05-10 19:12:30|278.23|275.83|279.34|276.94|279.34|276.94|278.05|275.65|0
1652209960000|2022-05-10 19:12:40|278.97|276.57|278.79|276.39|278.97|276.57|278.42|276.02|0
1652209970000|2022-05-10 19:12:50|278.6|276.2|277.31|274.91|278.6|276.2|277.31|274.91|0
1652209980000|2022-05-10 19:13:00|277.49|275.09|277.86|275.46|277.86|275.46|276.94|274.54|0
1652209990000|2022-05-10 19:13:10|277.3|274.9|279.16|276.76|279.16|276.76|277.3|274.9|0
1652210000000|2022-05-10 19:13:20|278.97|276.57|280.46|278.06|280.46|278.06|278.6|276.2|0
1652210010000|2022-05-10 19:13:30|281.01|278.61|280.83|278.43|281.39|278.99|280.46|278.06|0
1652210020000|2022-05-10 19:13:40|281.2|278.8|280.64|278.24|281.2|278.8|280.64|278.24|0
1652210030000|2022-05-10 19:13:50|279.9|277.5|279.71|277.31|279.9|277.5|278.88|276.48|0
1652210040000|2022-05-10 19:14:00|279.9|277.5|279.9|277.5|279.9|277.5|279.53|277.13|0
1652210050000|2022-05-10 19:14:10|279.71|277.31|278.6|276.2|279.71|277.31|278.6|276.2|0
1652210060000|2022-05-10 19:14:20|279.07|276.67|278.97|276.57|279.07|276.67|278.41|276.01|0
1652210070000|2022-05-10 19:14:30|278.23|275.83|278.6|276.2|278.6|276.2|278.23|275.83|0
1652210080000|2022-05-10 19:14:40|278.97|276.57|278.51|276.11|278.97|276.57|278.04|275.64|0
1652210090000|2022-05-10 19:14:50|278.04|275.64|278.6|276.2|278.88|276.48|278.04|275.64|0
1652210100000|2022-05-10 19:15:00|278.23|275.83|277.86|275.46|278.78|276.38|277.86|275.46|0
1652210110000|2022-05-10 19:15:10|277.67|275.27|277.12|274.72|277.67|275.27|277.12|274.72|0
1652210120000|2022-05-10 19:15:20|277.67|275.27|277.49|275.09|277.67|275.27|277.3|274.9|0
1652210130000|2022-05-10 19:15:30|279.71|277.31|279.15|276.75|279.71|277.31|278.97|276.57|0
1652210140000|2022-05-10 19:15:40|278.78|276.38|277.12|274.72|278.78|276.38|277.12|274.72|0
1652210150000|2022-05-10 19:15:50|275.83|273.43|276.56|274.16|276.56|274.16|275.83|273.43|0
1652210160000|2022-05-10 19:16:00|276.47|274.07|274.17|271.77|276.47|274.07|274.17|271.77|0
1652210170000|2022-05-10 19:16:10|274.72|272.32|274.17|271.77|274.9|272.5|274.17|271.77|0
1652210180000|2022-05-10 19:16:20|274.54|272.14|274.35|271.95|274.72|272.32|273.98|271.58|0
1652210190000|2022-05-10 19:16:30|274.26|271.86|276.19|273.79|276.19|273.79|274.26|271.86|0
1652210200000|2022-05-10 19:16:40|278.6|276.2|277.3|274.9|278.6|276.2|277.3|274.9|0
1652210210000|2022-05-10 19:16:50|278.14|275.74|278.23|275.83|278.23|275.83|277.86|275.46|0
1652210220000|2022-05-10 19:17:00|279.71|277.31|280.45|278.05|280.64|278.24|279.71|277.31|0
1652210230000|2022-05-10 19:17:10|281.38|278.98|282.69|280.29|282.69|280.29|281.38|278.98|0
1652210240000|2022-05-10 19:17:20|282.88|280.48|283.44|281.04|283.44|281.04|282.5|280.1|0
1652210250000|2022-05-10 19:17:30|283.25|280.85|282.79|280.39|283.25|280.85|282.79|280.39|0
1652210260000|2022-05-10 19:17:40|282.69|280.29|282.23|279.83|283.06|280.66|282.23|279.83|0
1652210270000|2022-05-10 19:17:50|282.13|279.73|281.76|279.36|282.32|279.92|281.76|279.36|0
1652210280000|2022-05-10 19:18:00|281.38|278.98|280.55|278.15|281.38|278.98|279.52|277.12|0
1652210290000|2022-05-10 19:18:10|280.64|278.24|279.99|277.59|280.64|278.24|279.62|277.22|0
1652210300000|2022-05-10 19:18:20|279.43|277.03|278.78|276.38|279.43|277.03|278.78|276.38|0
1652210310000|2022-05-10 19:18:30|279.34|276.94|278.78|276.38|279.34|276.94|278.78|276.38|0
1652210320000|2022-05-10 19:18:40|278.6|276.2|278.97|276.57|278.97|276.57|278.14|275.74|0
1652210330000|2022-05-10 19:18:50|279.34|276.94|278.41|276.01|279.34|276.94|278.41|276.01|0
1652210340000|2022-05-10 19:19:00|278.59|276.19|277.3|274.9|278.59|276.19|277.3|274.9|0
1652210350000|2022-05-10 19:19:10|277.85|275.45|277.48|275.08|278.41|276.01|277.48|275.08|0
1652210360000|2022-05-10 19:19:20|277.3|274.9|277.67|275.27|277.67|275.27|277.3|274.9|0
1652210370000|2022-05-10 19:19:30|277.3|274.9|277.67|275.27|277.67|275.27|277.11|274.71|0
1652210380000|2022-05-10 19:19:40|278.22|275.82|277.48|275.08|278.59|276.19|277.48|275.08|0
1652210390000|2022-05-10 19:19:50|277.85|275.45|278.22|275.82|278.22|275.82|277.67|275.27|0
1652210400000|2022-05-10 19:20:00|277.85|275.45|277.48|275.08|278.59|276.19|277.48|275.08|0
1652210410000|2022-05-10 19:20:10|277.67|275.27|279.52|277.12|279.52|277.12|277.67|275.27|0
1652210420000|2022-05-10 19:20:20|279.89|277.49|280.08|277.68|280.08|277.68|279.71|277.31|0
1652210430000|2022-05-10 19:20:30|280.82|278.42|281.94|279.54|281.94|279.54|280.64|278.24|0
1652210440000|2022-05-10 19:20:40|281.57|279.17|281.19|278.79|281.94|279.54|281.19|278.79|0
1652210450000|2022-05-10 19:20:50|281.66|279.26|283.25|280.85|283.25|280.85|281.66|279.26|0
1652210460000|2022-05-10 19:21:00|282.87|280.47|283.9|281.5|283.9|281.5|282.87|280.47|0
1652210470000|2022-05-10 19:21:10|283.43|281.03|282.5|280.1|283.43|281.03|282.13|279.73|0
1652210480000|2022-05-10 19:21:20|283.62|281.22|283.25|280.85|284.18|281.78|283.25|280.85|0
1652210490000|2022-05-10 19:21:30|283.06|280.66|282.13|279.73|283.06|280.66|282.13|279.73|0
1652210500000|2022-05-10 19:21:40|280.82|278.42|281.75|279.35|281.75|279.35|280.82|278.42|0
1652210510000|2022-05-10 19:21:50|281.38|278.98|283.72|281.32|283.72|281.32|281.38|278.98|0
1652210520000|2022-05-10 19:22:00|283.99|281.59|284.93|282.53|284.93|282.53|283.99|281.59|0
1652210530000|2022-05-10 19:22:10|284.18|281.78|284.55|282.15|284.74|282.34|284.18|281.78|0
1652210540000|2022-05-10 19:22:20|284.37|281.97|284.18|281.78|284.55|282.15|284.18|281.78|0
1652210550000|2022-05-10 19:22:30|283.06|280.66|282.78|280.38|283.06|280.66|282.59|280.19|0
1652210560000|2022-05-10 19:22:40|282.68|280.28|281.75|279.35|282.68|280.28|281.75|279.35|0
1652210570000|2022-05-10 19:22:50|281.56|279.16|282.87|280.47|283.24|280.84|281.56|279.16|0
1652210580000|2022-05-10 19:23:00|283.24|280.84|283.71|281.31|283.99|281.59|283.24|280.84|0
1652210590000|2022-05-10 19:23:10|284.18|281.78|282.68|280.28|284.18|281.78|282.68|280.28|0
1652210600000|2022-05-10 19:23:20|283.06|280.66|283.99|281.59|283.99|281.59|282.78|280.38|0
1652210610000|2022-05-10 19:23:30|284.18|281.78|284.09|281.69|284.18|281.78|283.24|280.84|0
1652210620000|2022-05-10 19:23:40|284.28|281.88|285.3|282.9|285.3|282.9|284.28|281.88|0
1652210630000|2022-05-10 19:23:50|285.49|283.09|285.11|282.71|285.49|283.09|284.84|282.44|0
1652210640000|2022-05-10 19:24:00|285.68|283.28|285.87|283.47|285.87|283.47|285.3|282.9|0
1652210650000|2022-05-10 19:24:10|285.4|283|286.05|283.65|286.05|283.65|285.4|283|0
1652210660000|2022-05-10 19:24:20|286.24|283.84|288.12|285.72|288.12|285.72|286.24|283.84|0
1652210670000|2022-05-10 19:24:30|288.31|285.91|289.25|286.85|289.63|287.23|288.31|285.91|0
1652210680000|2022-05-10 19:24:40|289.44|287.04|289.82|287.42|290.2|287.8|289.44|287.04|0
1652210690000|2022-05-10 19:24:50|289.63|287.23|288.88|286.48|289.63|287.23|288.88|286.48|0
1652210700000|2022-05-10 19:25:00|288.69|286.29|288.88|286.48|288.88|286.48|287.93|285.53|0
1652210710000|2022-05-10 19:25:10|288.12|285.72|288.69|286.29|288.88|286.48|288.12|285.72|0
1652210720000|2022-05-10 19:25:20|288.88|286.48|287.93|285.53|288.88|286.48|287.93|285.53|0
1652210730000|2022-05-10 19:25:30|288.69|286.29|289.06|286.66|289.06|286.66|288.69|286.29|0
1652210740000|2022-05-10 19:25:40|289.44|287.04|290.96|288.56|290.96|288.56|289.44|287.04|0
1652210750000|2022-05-10 19:25:50|291.33|288.93|290.39|287.99|291.33|288.93|290.39|287.99|0
1652210760000|2022-05-10 19:26:00|291.14|288.74|293.04|290.64|293.04|290.64|291.14|288.74|0
1652210770000|2022-05-10 19:26:10|293.23|290.83|292.85|290.45|293.23|290.83|292.85|290.45|0
1652210780000|2022-05-10 19:26:20|293.8|291.4|292.47|290.07|293.8|291.4|292.47|290.07|0
1652210790000|2022-05-10 19:26:30|293.04|290.64|293.04|290.64|293.42|291.02|293.04|290.64|0
1652210800000|2022-05-10 19:26:40|293.42|291.02|292.66|290.26|293.42|291.02|292.47|290.07|0
1652210810000|2022-05-10 19:26:50|292.47|290.07|293.42|291.02|293.42|291.02|292.47|290.07|0
1652210820000|2022-05-10 19:27:00|293.23|290.83|293.61|291.21|293.99|291.59|293.23|290.83|0
1652210830000|2022-05-10 19:27:10|293.04|290.64|294.94|292.54|295.33|292.93|293.04|290.64|0
1652210840000|2022-05-10 19:27:20|294.56|292.16|293.99|291.59|294.56|292.16|293.99|291.59|0
1652210850000|2022-05-10 19:27:30|294.75|292.35|294.18|291.78|294.75|292.35|293.99|291.59|0
1652210860000|2022-05-10 19:27:40|294.09|291.69|293.04|290.64|294.09|291.69|291.9|289.5|0
1652210870000|2022-05-10 19:27:50|292.85|290.45|293.42|291.02|293.42|291.02|292.85|290.45|0
1652210880000|2022-05-10 19:28:00|293.23|290.83|293.23|290.83|293.23|290.83|292.76|290.36|0
1652210890000|2022-05-10 19:28:10|293.04|290.64|292.66|290.26|293.04|290.64|292.47|290.07|0
1652210900000|2022-05-10 19:28:20|291.9|289.5|290.95|288.55|291.9|289.5|290.76|288.36|0
1652210910000|2022-05-10 19:28:30|291.05|288.65|292.28|289.88|292.28|289.88|291.05|288.65|0
1652210920000|2022-05-10 19:28:40|291.62|289.22|292.19|289.79|292.19|289.79|291.62|289.22|0
1652210930000|2022-05-10 19:28:50|291.9|289.5|291.62|289.22|291.9|289.5|291.52|289.12|0
1652210940000|2022-05-10 19:29:00|291.05|288.65|292.66|290.26|292.66|290.26|291.05|288.65|0
1652210950000|2022-05-10 19:29:10|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1652210960000|2022-05-10 19:29:20|291.9|289.5|293.61|291.21|293.61|291.21|291.9|289.5|0
1652210970000|2022-05-10 19:29:30|293.42|291.02|293.23|290.83|293.61|291.21|293.23|290.83|0
1652210980000|2022-05-10 19:29:40|293.99|291.59|294.56|292.16|294.56|292.16|293.99|291.59|0
1652210990000|2022-05-10 19:29:50|293.99|291.59|293.04|290.64|293.99|291.59|293.04|290.64|0
1652211000000|2022-05-10 19:30:00|293.8|291.4|294.18|291.78|294.18|291.78|293.8|291.4|0
1652211010000|2022-05-10 19:30:10|293.99|291.59|296.66|294.26|296.66|294.26|293.99|291.59|0
1652211020000|2022-05-10 19:30:20|296.85|294.45|297.62|295.22|297.62|295.22|296.85|294.45|0
1652211030000|2022-05-10 19:30:30|297.81|295.41|298.19|295.79|298.38|295.98|297.81|295.41|0
1652211040000|2022-05-10 19:30:40|298.77|296.37|299.73|297.33|299.73|297.33|298.77|296.37|0
1652211050000|2022-05-10 19:30:50|299.34|296.94|298.19|295.79|299.34|296.94|298.19|295.79|0
1652211060000|2022-05-10 19:31:00|298|295.6|296.66|294.26|298|295.6|296.66|294.26|0
1652211070000|2022-05-10 19:31:10|297.62|295.22|297.62|295.22|297.62|295.22|297.23|294.83|0
1652211080000|2022-05-10 19:31:20|299.15|296.75|298.57|296.17|299.15|296.75|297.81|295.41|0
1652211090000|2022-05-10 19:31:30|298.96|296.56|298.19|295.79|298.96|296.56|298.19|295.79|0
1652211100000|2022-05-10 19:31:40|298.38|295.98|296.28|293.88|298.38|295.98|296.28|293.88|0
1652211110000|2022-05-10 19:31:50|296.85|294.45|296.66|294.26|297.52|295.12|296.66|294.26|0
1652211120000|2022-05-10 19:32:00|295.42|293.02|295.13|292.73|295.42|293.02|294.18|291.78|0
1652211130000|2022-05-10 19:32:10|295.51|293.11|296.85|294.45|296.85|294.45|295.51|293.11|0
1652211140000|2022-05-10 19:32:20|297.04|294.64|296.85|294.45|297.23|294.83|296.85|294.45|0
1652211150000|2022-05-10 19:32:30|296.47|294.07|297.42|295.02|298.19|295.79|296.47|294.07|0
1652211160000|2022-05-10 19:32:40|298.19|295.79|297.14|294.74|298.19|295.79|297.04|294.64|0
1652211170000|2022-05-10 19:32:50|297.61|295.21|297.42|295.02|297.61|295.21|297.42|295.02|0
1652211180000|2022-05-10 19:33:00|298.19|295.79|296.47|294.07|298.19|295.79|296.47|294.07|0
1652211190000|2022-05-10 19:33:10|296.85|294.45|298.48|296.08|298.57|296.17|296.85|294.45|0
1652211200000|2022-05-10 19:33:20|297.91|295.51|296.85|294.45|297.91|295.51|296.85|294.45|0
1652211210000|2022-05-10 19:33:30|297.42|295.02|297.42|295.02|297.42|295.02|297.04|294.64|0
1652211220000|2022-05-10 19:33:40|297.23|294.83|297.23|294.83|297.23|294.83|296.85|294.45|0
1652211230000|2022-05-10 19:33:50|297.04|294.64|295.51|293.11|297.04|294.64|295.51|293.11|0
1652211240000|2022-05-10 19:34:00|295.32|292.92|296.85|294.45|296.85|294.45|295.32|292.92|0
1652211250000|2022-05-10 19:34:10|297.04|294.64|296.08|293.68|297.04|294.64|296.08|293.68|0
1652211260000|2022-05-10 19:34:20|295.99|293.59|295.89|293.49|296.56|294.16|295.89|293.49|0
1652211270000|2022-05-10 19:34:30|296.27|293.87|295.89|293.49|296.27|293.87|295.8|293.4|0
1652211280000|2022-05-10 19:34:40|297.04|294.64|297.8|295.4|297.8|295.4|296.85|294.45|0
1652211290000|2022-05-10 19:34:50|298.19|295.79|295.89|293.49|298.19|295.79|295.89|293.49|0
1652211300000|2022-05-10 19:35:00|296.66|294.26|295.7|293.3|296.85|294.45|295.7|293.3|0
1652211310000|2022-05-10 19:35:10|295.99|293.59|296.85|294.45|297.04|294.64|295.99|293.59|0
1652211320000|2022-05-10 19:35:20|296.27|293.87|297.42|295.02|297.71|295.31|296.27|293.87|0
1652211330000|2022-05-10 19:35:30|297.23|294.83|296.66|294.26|297.23|294.83|296.46|294.06|0
1652211340000|2022-05-10 19:35:40|296.95|294.55|296.75|294.35|297.23|294.83|296.66|294.26|0
1652211350000|2022-05-10 19:35:50|296.27|293.87|295.13|292.73|296.27|293.87|294.75|292.35|0
1652211360000|2022-05-10 19:36:00|296.46|294.06|296.46|294.06|296.46|294.06|295.51|293.11|0
1652211370000|2022-05-10 19:36:10|295.7|293.3|296.18|293.78|296.18|293.78|295.51|293.11|0
1652211380000|2022-05-10 19:36:20|294.94|292.54|294.36|291.96|295.51|293.11|294.36|291.96|0
1652211390000|2022-05-10 19:36:30|294.55|292.15|293.98|291.58|294.55|292.15|293.79|291.39|0
1652211400000|2022-05-10 19:36:40|293.89|291.49|295.32|292.92|295.32|292.92|293.89|291.49|0
1652211410000|2022-05-10 19:36:50|294.94|292.54|293.98|291.58|294.94|292.54|293.98|291.58|0
1652211420000|2022-05-10 19:37:00|294.74|292.34|293.98|291.58|294.74|292.34|293.98|291.58|0
1652211430000|2022-05-10 19:37:10|294.17|291.77|295.7|293.3|295.7|293.3|294.17|291.77|0
1652211440000|2022-05-10 19:37:20|296.08|293.68|297.04|294.64|297.04|294.64|295.61|293.21|0
1652211450000|2022-05-10 19:37:30|297.61|295.21|297.52|295.12|297.8|295.4|297.52|295.12|0
1652211460000|2022-05-10 19:37:40|297.23|294.83|299.14|296.74|299.14|296.74|297.23|294.83|0
1652211470000|2022-05-10 19:37:50|299.72|297.32|300.87|298.47|300.87|298.47|299.72|297.32|0
1652211480000|2022-05-10 19:38:00|300.3|297.9|302.03|299.63|302.03|299.63|300.3|297.9|0
1652211490000|2022-05-10 19:38:10|302.8|300.4|304.16|301.76|304.16|301.76|302.42|300.02|0
1652211500000|2022-05-10 19:38:20|303.77|301.37|302.42|300.02|303.77|301.37|302.42|300.02|0
1652211510000|2022-05-10 19:38:30|301.07|298.67|300.3|297.9|301.07|298.67|300.3|297.9|0
1652211520000|2022-05-10 19:38:40|300.68|298.28|301.45|299.05|301.45|299.05|300.59|298.19|0
1652211530000|2022-05-10 19:38:50|301.36|298.96|301.84|299.44|301.84|299.44|301.36|298.96|0
1652211540000|2022-05-10 19:39:00|301.64|299.24|300.1|297.7|301.64|299.24|300.1|297.7|0
1652211550000|2022-05-10 19:39:10|299.53|297.13|300.87|298.47|300.87|298.47|299.53|297.13|0
1652211560000|2022-05-10 19:39:20|300.59|298.19|299.91|297.51|300.59|298.19|299.53|297.13|0
1652211570000|2022-05-10 19:39:30|300.3|297.9|298.95|296.55|300.3|297.9|298.95|296.55|0
1652211580000|2022-05-10 19:39:40|299.53|297.13|299.72|297.32|299.72|297.32|299.53|297.13|0
1652211590000|2022-05-10 19:39:50|301.06|298.66|301.26|298.86|301.26|298.86|300.78|298.38|0
1652211600000|2022-05-10 19:40:00|301.84|299.44|302.41|300.01|302.41|300.01|301.84|299.44|0
1652211610000|2022-05-10 19:40:10|301.26|298.86|302.61|300.21|302.61|300.21|301.06|298.66|0
1652211620000|2022-05-10 19:40:20|302.8|300.4|302.61|300.21|302.99|300.59|302.61|300.21|0
1652211630000|2022-05-10 19:40:30|302.22|299.82|303.19|300.79|303.19|300.79|302.22|299.82|0
1652211640000|2022-05-10 19:40:40|303.38|300.98|304.35|301.95|304.35|301.95|303.38|300.98|0
1652211650000|2022-05-10 19:40:50|304.54|302.14|304.15|301.75|304.54|302.14|304.15|301.75|0
1652211660000|2022-05-10 19:41:00|302.99|300.59|303.19|300.79|303.19|300.79|301.83|299.43|0
1652211670000|2022-05-10 19:41:10|303.38|300.98|304.35|301.95|304.35|301.95|303.29|300.89|0
1652211680000|2022-05-10 19:41:20|304.15|301.75|302.99|300.59|304.15|301.75|302.99|300.59|0
1652211690000|2022-05-10 19:41:30|303.38|300.98|303.57|301.17|303.57|301.17|303.19|300.79|0
1652211700000|2022-05-10 19:41:40|303.38|300.98|303.38|300.98|303.38|300.98|302.61|300.21|0
1652211710000|2022-05-10 19:41:50|303.19|300.79|302.8|300.4|303.77|301.37|302.8|300.4|0
1652211720000|2022-05-10 19:42:00|302.61|300.21|302.03|299.63|302.8|300.4|301.83|299.43|0
1652211730000|2022-05-10 19:42:10|302.22|299.82|302.41|300.01|302.99|300.59|302.22|299.82|0
1652211740000|2022-05-10 19:42:20|301.45|299.05|301.64|299.24|301.64|299.24|301.06|298.66|0
1652211750000|2022-05-10 19:42:30|302.22|299.82|303.38|300.98|303.38|300.98|302.03|299.63|0
1652211760000|2022-05-10 19:42:40|302.51|300.11|301.06|298.66|302.51|300.11|301.06|298.66|0
1652211770000|2022-05-10 19:42:50|301.64|299.24|302.32|299.92|302.32|299.92|301.45|299.05|0
1652211780000|2022-05-10 19:43:00|302.03|299.63|301.35|298.95|302.03|299.63|301.35|298.95|0
1652211790000|2022-05-10 19:43:10|301.45|299.05|301.45|299.05|301.45|299.05|301.16|298.76|0
1652211800000|2022-05-10 19:43:20|299.91|297.51|301.64|299.24|301.64|299.24|299.91|297.51|0
1652211810000|2022-05-10 19:43:30|302.22|299.82|302.22|299.82|302.22|299.82|301.45|299.05|0
1652211820000|2022-05-10 19:43:40|301.83|299.43|301.45|299.05|301.83|299.43|301.45|299.05|0
1652211830000|2022-05-10 19:43:50|301.64|299.24|300.87|298.47|301.64|299.24|300.68|298.28|0
1652211840000|2022-05-10 19:44:00|300.1|297.7|301.06|298.66|301.06|298.66|300.1|297.7|0
1652211850000|2022-05-10 19:44:10|300.87|298.47|299.91|297.51|300.87|298.47|299.91|297.51|0
1652211860000|2022-05-10 19:44:20|301.16|298.76|301.16|298.76|301.45|299.05|301.16|298.76|0
1652211870000|2022-05-10 19:44:30|301.83|299.43|303.57|301.17|303.57|301.17|301.83|299.43|0
1652211880000|2022-05-10 19:44:40|302.8|300.4|302.6|300.2|302.8|300.4|302.6|300.2|0
1652211890000|2022-05-10 19:44:50|302.41|300.01|303.76|301.36|303.76|301.36|302.41|300.01|0
1652211900000|2022-05-10 19:45:00|302.7|300.3|303.09|300.69|304.73|302.33|302.7|300.3|0
1652211910000|2022-05-10 19:45:10|302.99|300.59|302.99|300.59|302.99|300.59|302.51|300.11|0
1652211920000|2022-05-10 19:45:20|303.76|301.36|302.22|299.82|303.76|301.36|302.22|299.82|0
1652211930000|2022-05-10 19:45:30|301.64|299.24|303.57|301.17|303.57|301.17|301.45|299.05|0
1652211940000|2022-05-10 19:45:40|303.76|301.36|302.99|300.59|303.96|301.56|302.7|300.3|0
1652211950000|2022-05-10 19:45:50|303.18|300.78|302.6|300.2|303.76|301.36|302.6|300.2|0
1652211960000|2022-05-10 19:46:00|302.22|299.82|303.57|301.17|303.57|301.17|302.22|299.82|0
1652211970000|2022-05-10 19:46:10|303.76|301.36|304.92|302.52|305.12|302.72|303.76|301.36|0
1652211980000|2022-05-10 19:46:20|305.12|302.72|303.76|301.36|305.12|302.72|303.67|301.27|0
1652211990000|2022-05-10 19:46:30|303.86|301.46|302.41|300.01|304.53|302.13|302.41|300.01|0
1652212000000|2022-05-10 19:46:40|301.25|298.85|301.44|299.04|302.02|299.62|301.25|298.85|0
1652212010000|2022-05-10 19:46:50|301.25|298.85|297.79|295.39|301.25|298.85|297.79|295.39|0
1652212020000|2022-05-10 19:47:00|297.98|295.58|299.52|297.12|299.52|297.12|297.98|295.58|0
1652212030000|2022-05-10 19:47:10|298.94|296.54|297.79|295.39|299.52|297.12|297.79|295.39|0
1652212040000|2022-05-10 19:47:20|298.18|295.78|296.84|294.44|298.18|295.78|296.64|294.24|0
1652212050000|2022-05-10 19:47:30|297.6|295.2|298.37|295.97|298.56|296.16|297.6|295.2|0
1652212060000|2022-05-10 19:47:40|297.79|295.39|297.03|294.63|297.79|295.39|296.84|294.44|0
1652212070000|2022-05-10 19:47:50|296.84|294.44|297.03|294.63|297.03|294.63|296.64|294.24|0
1652212080000|2022-05-10 19:48:00|296.45|294.05|297.6|295.2|298.37|295.97|296.45|294.05|0
1652212090000|2022-05-10 19:48:10|297.98|295.58|298.56|296.16|298.75|296.35|297.98|295.58|0
1652212100000|2022-05-10 19:48:20|298.18|295.78|298.18|295.78|298.66|296.26|298.18|295.78|0
1652212110000|2022-05-10 19:48:30|298.37|295.97|298.75|296.35|299.9|297.5|298.37|295.97|0
1652212120000|2022-05-10 19:48:40|297.28|294.88|297.69|295.29|297.69|295.29|297.28|294.88|0
1652212130000|2022-05-10 19:48:50|296.55|294.15|296.55|294.15|296.74|294.34|296.55|294.15|0
1652212140000|2022-05-10 19:49:00|296.74|294.34|295.21|292.81|296.93|294.53|295.21|292.81|0
1652212150000|2022-05-10 19:49:10|295.02|292.62|294.74|292.34|295.97|293.57|294.74|292.34|0
1652212160000|2022-05-10 19:49:20|294.83|292.43|295.02|292.62|295.02|292.62|294.83|292.43|0
1652212170000|2022-05-10 19:49:30|294.07|291.67|295.97|293.57|295.97|293.57|294.07|291.67|0
1652212180000|2022-05-10 19:49:40|296.35|293.95|298.07|295.67|298.07|295.67|296.35|293.95|0
1652212190000|2022-05-10 19:49:50|297.5|295.1|297.31|294.91|297.5|295.1|297.31|294.91|0
1652212200000|2022-05-10 19:50:00|300.95|298.55|301.14|298.74|301.14|298.74|300.38|297.98|0
1652212210000|2022-05-10 19:50:10|301.72|299.32|303.26|300.86|303.26|300.86|301.34|298.94|0
1652212220000|2022-05-10 19:50:20|303.07|300.67|300.95|298.55|303.26|300.86|300.95|298.55|0
1652212230000|2022-05-10 19:50:30|301.91|299.51|302.88|300.48|302.88|300.48|301.91|299.51|0
1652212240000|2022-05-10 19:50:40|302.68|300.28|302.68|300.28|302.68|300.28|302.11|299.71|0
1652212250000|2022-05-10 19:50:50|302.3|299.9|302.11|299.71|302.3|299.9|302.11|299.71|0
1652212260000|2022-05-10 19:51:00|302.49|300.09|302.88|300.48|303.46|301.06|302.49|300.09|0
1652212270000|2022-05-10 19:51:10|303.65|301.25|303.07|300.67|303.65|301.25|302.68|300.28|0
1652212280000|2022-05-10 19:51:20|302.88|300.48|302.88|300.48|303.26|300.86|302.68|300.28|0
1652212290000|2022-05-10 19:51:30|301.91|299.51|302.3|299.9|302.3|299.9|301.72|299.32|0
1652212300000|2022-05-10 19:51:40|302.88|300.48|303.07|300.67|303.26|300.86|302.88|300.48|0
1652212310000|2022-05-10 19:51:50|302.1|299.7|301.72|299.32|302.1|299.7|301.72|299.32|0
1652212320000|2022-05-10 19:52:00|302.49|300.09|303.07|300.67|303.07|300.67|302.49|300.09|0
1652212330000|2022-05-10 19:52:10|302.68|300.28|302.88|300.48|302.88|300.48|302.1|299.7|0
1652212340000|2022-05-10 19:52:20|300.37|297.97|301.53|299.13|301.53|299.13|300.09|297.69|0
1652212350000|2022-05-10 19:52:30|299.8|297.4|300.18|297.78|300.37|297.97|299.8|297.4|0
1652212360000|2022-05-10 19:52:40|300.95|298.55|301.82|299.42|302.1|299.7|300.95|298.55|0
1652212370000|2022-05-10 19:52:50|300.76|298.36|300.56|298.16|300.76|298.36|300.18|297.78|0
1652212380000|2022-05-10 19:53:00|302.1|299.7|300.18|297.78|302.1|299.7|300.18|297.78|0
1652212390000|2022-05-10 19:53:10|300.37|297.97|300.18|297.78|300.95|298.55|299.99|297.59|0
1652212400000|2022-05-10 19:53:20|299.99|297.59|299.9|297.5|300.37|297.97|299.8|297.4|0
1652212410000|2022-05-10 19:53:30|300.18|297.78|296.54|294.14|300.18|297.78|296.54|294.14|0
1652212420000|2022-05-10 19:53:40|296.35|293.95|296.54|294.14|296.92|294.52|296.35|293.95|0
1652212430000|2022-05-10 19:53:50|297.69|295.29|297.69|295.29|297.88|295.48|297.69|295.29|0
1652212440000|2022-05-10 19:54:00|297.88|295.48|296.54|294.14|297.88|295.48|296.54|294.14|0
1652212450000|2022-05-10 19:54:10|296.07|293.67|296.35|293.95|296.35|293.95|295.97|293.57|0
1652212460000|2022-05-10 19:54:20|296.73|294.33|296.16|293.76|296.73|294.33|295.97|293.57|0
1652212470000|2022-05-10 19:54:30|295.78|293.38|296.54|294.14|296.54|294.14|295.78|293.38|0
1652212480000|2022-05-10 19:54:40|294.44|292.04|294.25|291.85|294.63|292.23|294.25|291.85|0
1652212490000|2022-05-10 19:54:50|294.63|292.23|295.21|292.81|295.4|293|294.63|292.23|0
1652212500000|2022-05-10 19:55:00|295.4|293|295.59|293.19|295.78|293.38|295.4|293|0
1652212510000|2022-05-10 19:55:10|294.82|292.42|295.78|293.38|295.78|293.38|294.82|292.42|0
1652212520000|2022-05-10 19:55:20|297.11|294.71|298.84|296.44|299.03|296.63|297.11|294.71|0
1652212530000|2022-05-10 19:55:30|298.64|296.24|298.64|296.24|299.03|296.63|298.64|296.24|0
1652212540000|2022-05-10 19:55:40|299.03|296.63|299.6|297.2|299.6|297.2|299.03|296.63|0
1652212550000|2022-05-10 19:55:50|300.37|297.97|300.56|298.16|300.75|298.35|300.37|297.97|0
1652212560000|2022-05-10 19:56:00|301.33|298.93|300.18|297.78|301.33|298.93|300.18|297.78|0
1652212570000|2022-05-10 19:56:10|299.6|297.2|299.03|296.63|299.99|297.59|299.03|296.63|0
1652212580000|2022-05-10 19:56:20|298.83|296.43|298.64|296.24|298.83|296.43|297.69|295.29|0
1652212590000|2022-05-10 19:56:30|297.88|295.48|298.64|296.24|298.64|296.24|297.88|295.48|0
1652212600000|2022-05-10 19:56:40|299.22|296.82|299.6|297.2|299.6|297.2|299.22|296.82|0
1652212610000|2022-05-10 19:56:50|299.41|297.01|299.03|296.63|299.41|297.01|299.03|296.63|0
1652212620000|2022-05-10 19:57:00|299.13|296.73|298.83|296.43|299.13|296.73|298.64|296.24|0
1652212630000|2022-05-10 19:57:10|298.64|296.24|299.6|297.2|299.6|297.2|298.64|296.24|0
1652212640000|2022-05-10 19:57:20|299.98|297.58|299.98|297.58|299.98|297.58|299.7|297.3|0
1652212650000|2022-05-10 19:57:30|300.56|298.16|299.22|296.82|300.56|298.16|299.22|296.82|0
1652212660000|2022-05-10 19:57:40|299.6|297.2|299.02|296.62|299.6|297.2|299.02|296.62|0
1652212670000|2022-05-10 19:57:50|300.18|297.78|299.02|296.62|300.18|297.78|299.02|296.62|0
1652212680000|2022-05-10 19:58:00|298.64|296.24|296.92|294.52|298.64|296.24|296.92|294.52|0
1652212690000|2022-05-10 19:58:10|297.11|294.71|297.88|295.48|297.88|295.48|297.11|294.71|0
1652212700000|2022-05-10 19:58:20|297.3|294.9|296.54|294.14|297.3|294.9|296.54|294.14|0
1652212710000|2022-05-10 19:58:30|296.92|294.52|296.16|293.76|296.92|294.52|296.16|293.76|0
1652212720000|2022-05-10 19:58:40|295.96|293.56|296.92|294.52|296.92|294.52|295.96|293.56|0
1652212730000|2022-05-10 19:58:50|295.77|293.37|295.77|293.37|295.77|293.37|295.58|293.18|0
1652212740000|2022-05-10 19:59:00|295.2|292.8|296.35|293.95|296.35|293.95|295.2|292.8|0
1652212750000|2022-05-10 19:59:10|296.73|294.33|296.54|294.14|296.73|294.33|296.15|293.75|0
1652212760000|2022-05-10 19:59:20|295.96|293.56|296.73|294.33|296.92|294.52|295.96|293.56|0
1652212770000|2022-05-10 19:59:30|297.49|295.09|295.77|293.37|297.49|295.09|295.77|293.37|0
1652212780000|2022-05-10 19:59:40|296.92|294.52|295.77|293.37|296.92|294.52|295.77|293.37|0
1652212790000|2022-05-10 19:59:50|296.54|294.14|297.87|295.47|297.87|295.47|296.54|294.14|0
1652212800000|2022-05-10 20:00:00|298.07|295.67|298.64|296.24|299.7|297.3|298.07|295.67|0
1652212810000|2022-05-10 20:00:10|299.02|296.62|300.75|298.35|300.75|298.35|299.02|296.62|0
1652212820000|2022-05-10 20:00:20|301.13|298.73|299.6|297.2|301.13|298.73|299.6|297.2|0
1652212830000|2022-05-10 20:00:30|299.21|296.81|299.02|296.62|299.21|296.81|299.02|296.62|0
1652212840000|2022-05-10 20:00:40|299.21|296.81|298.26|295.86|299.21|296.81|298.06|295.66|0
1652212850000|2022-05-10 20:00:50|298.83|296.43|299.79|297.39|300.17|297.77|298.83|296.43|0
1652212860000|2022-05-10 20:01:00|299.98|297.58|300.17|297.77|300.17|297.77|299.79|297.39|0
1652212870000|2022-05-10 20:01:10|300.37|297.97|299.79|297.39|300.37|297.97|299.79|297.39|0
1652212880000|2022-05-10 20:01:20|299.6|297.2|299.89|297.49|299.89|297.49|299.6|297.2|0
1652212890000|2022-05-10 20:01:30|299.41|297.01|298.64|296.24|299.41|297.01|298.64|296.24|0
1652212900000|2022-05-10 20:01:40|298.55|296.15|298.45|296.05|298.55|296.15|298.35|295.95|0
1652212910000|2022-05-10 20:01:50|299.02|296.62|299.89|297.49|299.89|297.49|299.02|296.62|0
1652212920000|2022-05-10 20:02:00|299.98|297.58|300.36|297.96|300.56|298.16|299.98|297.58|0
1652212930000|2022-05-10 20:02:10|300.17|297.77|299.98|297.58|300.36|297.96|299.79|297.39|0
1652212940000|2022-05-10 20:02:20|300.36|297.96|300.27|297.87|300.36|297.96|300.27|297.87|0
1652212950000|2022-05-10 20:02:30|299.98|297.58|300.17|297.77|300.17|297.77|299.98|297.58|0
1652212960000|2022-05-10 20:02:40|299.98|297.58|299.79|297.39|299.98|297.58|299.79|297.39|0
1652212970000|2022-05-10 20:02:50|300.56|298.16|300.56|298.16|300.94|298.54|300.56|298.16|0
1652212980000|2022-05-10 20:03:00|300.46|298.06|300.85|298.45|300.85|298.45|300.46|298.06|0
1652212990000|2022-05-10 20:03:10|300.94|298.54|302.09|299.69|302.09|299.69|300.94|298.54|0
1652213000000|2022-05-10 20:03:20|303.06|300.66|303.25|300.85|303.35|300.95|303.06|300.66|0
1652213010000|2022-05-10 20:03:30|303.06|300.66|302.87|300.47|303.25|300.85|302.87|300.47|0
1652213020000|2022-05-10 20:03:40|302.67|300.27|302.97|300.57|303.06|300.66|302.67|300.27|0
1652213030000|2022-05-10 20:03:50|302.87|300.47|302.67|300.27|302.97|300.57|302.67|300.27|0
1652213040000|2022-05-10 20:04:00|302.87|300.47|303.06|300.66|303.25|300.85|302.87|300.47|0
1652213050000|2022-05-10 20:04:10|303.25|300.85|303.44|301.04|303.44|301.04|303.25|300.85|0
1652213060000|2022-05-10 20:04:20|304.02|301.62|304.7|302.3|304.7|302.3|303.93|301.53|0
1652213070000|2022-05-10 20:04:30|304.22|301.82|304.02|301.62|304.41|302.01|304.02|301.62|0
1652213080000|2022-05-10 20:04:40|303.83|301.43|304.02|301.62|304.22|301.82|303.83|301.43|0
1652213090000|2022-05-10 20:04:50|303.44|301.04|302.86|300.46|303.44|301.04|302.86|300.46|0
1652213100000|2022-05-10 20:05:00|302.67|300.27|302.48|300.08|302.67|300.27|302.09|299.69|0
1652213110000|2022-05-10 20:05:10|301.71|299.31|300.17|297.77|301.71|299.31|300.17|297.77|0
1652213120000|2022-05-10 20:05:20|299.98|297.58|299.21|296.81|299.98|297.58|299.21|296.81|0
1652213130000|2022-05-10 20:05:30|299.02|296.62|298.25|295.85|299.02|296.62|297.68|295.28|0
1652213140000|2022-05-10 20:05:40|298.63|296.23|298.06|295.66|298.63|296.23|298.06|295.66|0
1652213150000|2022-05-10 20:05:50|297.87|295.47|298.06|295.66|298.06|295.66|297.87|295.47|0
1652213160000|2022-05-10 20:06:00|297.29|294.89|295.96|293.56|297.29|294.89|295.96|293.56|0
1652213170000|2022-05-10 20:06:10|296.34|293.94|296.15|293.75|296.34|293.94|296.15|293.75|0
1652213180000|2022-05-10 20:06:20|296.53|294.13|297.29|294.89|297.29|294.89|296.34|293.94|0
1652213190000|2022-05-10 20:06:30|296.53|294.13|296.53|294.13|296.72|294.32|296.53|294.13|0
1652213200000|2022-05-10 20:06:40|296.72|294.32|296.82|294.42|296.91|294.51|296.72|294.32|0
1652213210000|2022-05-10 20:06:50|296.53|294.13|296.53|294.13|296.91|294.51|296.53|294.13|0
1652213220000|2022-05-10 20:07:00|296.82|294.42|297.1|294.7|297.29|294.89|296.82|294.42|0
1652213230000|2022-05-10 20:07:10|296.53|294.13|296.15|293.75|296.53|294.13|296.15|293.75|0
1652213240000|2022-05-10 20:07:20|296.53|294.13|296.72|294.32|296.72|294.32|296.53|294.13|0
1652213250000|2022-05-10 20:07:30|297.01|294.61|296.63|294.23|297.01|294.61|296.63|294.23|0
1652213260000|2022-05-10 20:07:40|296.82|294.42|296.44|294.04|296.82|294.42|295.67|293.27|0
1652213270000|2022-05-10 20:07:50|296.34|293.94|296.53|294.13|296.53|294.13|296.06|293.66|0
1652213280000|2022-05-10 20:08:00|296.72|294.32|296.72|294.32|296.82|294.42|296.72|294.32|0
1652213290000|2022-05-10 20:08:10|296.34|293.94|295.48|293.08|296.34|293.94|295.48|293.08|0
1652213300000|2022-05-10 20:08:20|295.57|293.17|295.86|293.46|295.86|293.46|295.38|292.98|0
1652213310000|2022-05-10 20:08:30|296.05|293.65|296.15|293.75|296.15|293.75|295.96|293.56|0
1652213320000|2022-05-10 20:08:40|296.53|294.13|296.91|294.51|296.91|294.51|296.53|294.13|0
1652213330000|2022-05-10 20:08:50|296.72|294.32|297.2|294.8|297.2|294.8|296.72|294.32|0
1652213340000|2022-05-10 20:09:00|296.72|294.32|297.48|295.08|297.67|295.27|296.53|294.13|0
1652213350000|2022-05-10 20:09:10|297.29|294.89|297.39|294.99|297.48|295.08|297.29|294.89|0
1652213360000|2022-05-10 20:09:20|297.48|295.08|298.25|295.85|298.25|295.85|297.48|295.08|0
1652213370000|2022-05-10 20:09:30|298.06|295.66|298.35|295.95|298.63|296.23|298.06|295.66|0
1652213380000|2022-05-10 20:09:40|298.25|295.85|298.63|296.23|298.63|296.23|298.25|295.85|0
1652213390000|2022-05-10 20:09:50|298.82|296.42|299.01|296.61|299.01|296.61|298.82|296.42|0
1652213410000|2022-05-10 20:10:10|298.63|296.23|298.44|296.04|298.63|296.23|298.44|296.04|0
1652213420000|2022-05-10 20:10:20|298.54|296.14|298.44|296.04|298.54|296.14|298.44|296.04|0
1652213430000|2022-05-10 20:10:30|297.67|295.27|298.15|295.75|298.15|295.75|297.67|295.27|0
1652213440000|2022-05-10 20:10:40|298.25|295.85|299.2|296.8|299.5|297.1|298.25|295.85|0
1652213450000|2022-05-10 20:10:50|298.63|296.23|299.11|296.71|299.11|296.71|298.54|296.14|0
1652213460000|2022-05-10 20:11:00|299.01|296.61|297.93|295.53|299.01|296.61|297.74|295.34|0
1652213470000|2022-05-10 20:11:10|298.22|295.82|299.19|296.79|299.38|296.98|298.22|295.82|0
1652213480000|2022-05-10 20:11:20|299|296.6|299|296.6|299.19|296.79|299|296.6|0
1652213490000|2022-05-10 20:11:30|299.1|296.7|298.61|296.21|299.19|296.79|298.61|296.21|0
1652213500000|2022-05-10 20:11:40|298.33|295.93|297.65|295.25|298.33|295.93|297.46|295.06|0
1652213510000|2022-05-10 20:11:50|297.84|295.44|296.5|294.1|297.84|295.44|296.5|294.1|0
1652213520000|2022-05-10 20:12:00|297.08|294.68|296.98|294.58|297.08|294.68|296.98|294.58|0
1652213530000|2022-05-10 20:12:10|297.08|294.68|297.08|294.68|297.08|294.68|296.6|294.2|0
1652213540000|2022-05-10 20:12:20|297.46|295.06|297.65|295.25|297.65|295.25|297.27|294.87|0
1652213550000|2022-05-10 20:12:30|297.75|295.35|297.65|295.25|297.75|295.35|297.65|295.25|0
1652213560000|2022-05-10 20:12:40|297.75|295.35|297.75|295.35|297.75|295.35|297.65|295.25|0
1652213570000|2022-05-10 20:12:50|297.84|295.44|298.61|296.21|298.8|296.4|297.84|295.44|0
1652213580000|2022-05-10 20:13:00|298.42|296.02|297.65|295.25|298.42|296.02|297.65|295.25|0
1652213590000|2022-05-10 20:13:10|297.84|295.44|297.46|295.06|297.84|295.44|297.46|295.06|0
1652213600000|2022-05-10 20:13:20|297.75|295.35|297.46|295.06|297.84|295.44|297.46|295.06|0
1652213610000|2022-05-10 20:13:30|297.75|295.35|297.75|295.35|297.75|295.35|297.65|295.25|0
1652213620000|2022-05-10 20:13:40|297.84|295.44|298.8|296.4|298.8|296.4|297.84|295.44|0
1652213630000|2022-05-10 20:13:50|299.19|296.79|299.1|296.7|299.19|296.79|299|296.6|0
1652213640000|2022-05-10 20:14:00|298.42|296.02|297.65|295.25|298.42|296.02|297.46|295.06|0
1652213650000|2022-05-10 20:14:10|297.56|295.16|297.75|295.35|297.94|295.54|297.56|295.16|0
1652213660000|2022-05-10 20:14:20|297.46|295.06|298.03|295.63|298.03|295.63|297.46|295.06|0
1652213670000|2022-05-10 20:14:30|298.61|296.21|298.42|296.02|298.61|296.21|298.42|296.02|0
1652213680000|2022-05-10 20:14:40|298.71|296.31|299.19|296.79|299.19|296.79|298.71|296.31|0
1652213690000|2022-05-10 20:14:50|299.57|297.17|298.8|296.4|299.57|297.17|298.8|296.4|0
1652213710000|2022-05-10 20:15:10|300.16|297.36|299.77|296.97|300.16|297.36|299.77|296.97|0
1652213720000|2022-05-10 20:15:20|299.96|297.16|299.39|296.59|299.96|297.16|299.39|296.59|0
1652213730000|2022-05-10 20:15:30|299|296.2|298.81|296.01|299|296.2|298.81|296.01|0
1652213740000|2022-05-10 20:15:40|299.39|296.59|299|296.2|299.39|296.59|298.91|296.11|0
1652213750000|2022-05-10 20:15:50|299.19|296.39|299.39|296.59|299.39|296.59|299.19|296.39|0
1652213760000|2022-05-10 20:16:00|299.58|296.78|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213770000|2022-05-10 20:16:10|299.96|297.16|299.58|296.78|299.96|297.16|299.58|296.78|0
1652213780000|2022-05-10 20:16:20|299.77|296.97|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213790000|2022-05-10 20:16:30|299.96|297.16|299.77|296.97|299.96|297.16|299.77|296.97|0
1652213800000|2022-05-10 20:16:40|299.68|296.88|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213810000|2022-05-10 20:16:50|299.49|296.69|299.49|296.69|299.49|296.69|299.49|296.69|0
1652213820000|2022-05-10 20:17:00|299.39|296.59|299.19|296.39|299.39|296.59|299.19|296.39|0
1652213830000|2022-05-10 20:17:10|299.68|296.88|299.77|296.97|299.77|296.97|299.58|296.78|0
1652213840000|2022-05-10 20:17:20|299.87|297.07|299.77|296.97|299.96|297.16|299.77|296.97|0
1652213850000|2022-05-10 20:17:30|299.68|296.88|299.19|296.39|299.68|296.88|299|296.2|0
1652213860000|2022-05-10 20:17:40|299|296.2|299|296.2|299|296.2|299|296.2|0
1652213870000|2022-05-10 20:17:50|298.42|295.62|298.52|295.72|298.52|295.72|298.42|295.62|0
1652213880000|2022-05-10 20:18:00|298.42|295.62|297.65|294.85|298.52|295.72|297.65|294.85|0
1652213890000|2022-05-10 20:18:10|297.85|295.05|297.95|295.15|297.95|295.15|297.85|295.05|0
1652213900000|2022-05-10 20:18:20|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1652213910000|2022-05-10 20:18:30|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1652213920000|2022-05-10 20:18:40|298.42|295.62|298.33|295.53|298.42|295.62|298.33|295.53|0
1652213930000|2022-05-10 20:18:50|298.23|295.43|298.23|295.43|298.23|295.43|298.04|295.24|0
1652213940000|2022-05-10 20:19:00|298.04|295.24|297.85|295.05|298.04|295.24|297.85|295.05|0
1652213950000|2022-05-10 20:19:10|298.33|295.53|298.04|295.24|298.42|295.62|298.04|295.24|0
1652213960000|2022-05-10 20:19:20|298.23|295.43|298.23|295.43|298.23|295.43|298.23|295.43|0
1652213970000|2022-05-10 20:19:30|298.42|295.62|298.23|295.43|298.42|295.62|298.23|295.43|0
1652213980000|2022-05-10 20:19:40|298.42|295.62|298.61|295.81|298.61|295.81|298.23|295.43|0
1652213990000|2022-05-10 20:19:50|298.42|295.62|298.23|295.43|298.42|295.62|298.23|295.43|0
1652214000000|2022-05-10 20:20:00|298.42|295.62|298.81|296.01|298.81|296.01|298.42|295.62|0
1652214010000|2022-05-10 20:20:10|298.91|296.11|299.19|296.39|299.19|296.39|298.91|296.11|0
1652214020000|2022-05-10 20:20:20|299|296.2|299.38|296.58|299.38|296.58|298.8|296|0
1652214030000|2022-05-10 20:20:30|299|296.2|298.61|295.81|299|296.2|298.61|295.81|0
1652214040000|2022-05-10 20:20:40|298.42|295.62|298.04|295.24|298.42|295.62|298.04|295.24|0
1652214050000|2022-05-10 20:20:50|298.23|295.43|298.04|295.24|298.23|295.43|298.04|295.24|0
1652214060000|2022-05-10 20:21:00|298.23|295.43|298.14|295.34|298.23|295.43|298.14|295.34|0
1652214070000|2022-05-10 20:21:10|298.04|295.24|298.23|295.43|298.23|295.43|297.84|295.04|0
1652214080000|2022-05-10 20:21:20|298.04|295.24|297.84|295.04|298.23|295.43|297.84|295.04|0
1652214090000|2022-05-10 20:21:30|298.04|295.24|297.94|295.14|298.04|295.24|297.84|295.04|0
1652214100000|2022-05-10 20:21:40|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1652214110000|2022-05-10 20:21:50|298.03|295.23|297.84|295.04|298.03|295.23|297.84|295.04|0
1652214120000|2022-05-10 20:22:00|297.46|294.66|296.88|294.08|297.46|294.66|296.88|294.08|0
1652214130000|2022-05-10 20:22:10|296.79|293.99|296.79|293.99|296.79|293.99|296.69|293.89|0
1652214140000|2022-05-10 20:22:20|296.69|293.89|296.88|294.08|296.88|294.08|296.69|293.89|0
1652214150000|2022-05-10 20:22:30|296.98|294.18|297.27|294.47|297.27|294.47|296.98|294.18|0
1652214160000|2022-05-10 20:22:40|297.07|294.27|296.5|293.7|297.07|294.27|296.5|293.7|0
1652214170000|2022-05-10 20:22:50|296.69|293.89|296.6|293.8|296.69|293.89|296.6|293.8|0
1652214180000|2022-05-10 20:23:00|296.5|293.7|296.79|293.99|296.88|294.08|296.5|293.7|0
1652214190000|2022-05-10 20:23:10|297.07|294.27|297.17|294.37|297.37|294.57|297.07|294.27|0
1652214200000|2022-05-10 20:23:20|297.07|294.27|297.37|294.57|297.37|294.57|297.07|294.27|0
1652214210000|2022-05-10 20:23:30|297.46|294.66|297.75|294.95|297.75|294.95|297.46|294.66|0
1652214220000|2022-05-10 20:23:40|297.65|294.85|297.75|294.95|297.75|294.95|297.65|294.85|0
1652214230000|2022-05-10 20:23:50|297.84|295.04|297.75|294.95|297.84|295.04|297.75|294.95|0
1652214240000|2022-05-10 20:24:00|297.65|294.85|296.88|294.08|297.65|294.85|296.88|294.08|0
1652214250000|2022-05-10 20:24:10|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1652214260000|2022-05-10 20:24:20|296.88|294.08|296.88|294.08|296.98|294.18|296.88|294.08|0
1652214270000|2022-05-10 20:24:30|296.98|294.18|296.88|294.08|296.98|294.18|296.88|294.08|0
1652214280000|2022-05-10 20:24:40|296.69|293.89|297.07|294.27|297.07|294.27|296.69|293.89|0
1652214290000|2022-05-10 20:24:50|297.65|294.85|297.65|294.85|297.65|294.85|297.65|294.85|0
1652214300000|2022-05-10 20:25:00|297.56|294.76|297.46|294.66|297.56|294.76|297.07|294.27|0
1652214310000|2022-05-10 20:25:10|297.84|295.04|297.56|294.76|297.84|295.04|297.56|294.76|0
1652214320000|2022-05-10 20:25:20|297.75|294.95|297.84|295.04|297.84|295.04|297.75|294.95|0
1652214330000|2022-05-10 20:25:30|297.75|294.95|297.46|294.66|297.75|294.95|297.46|294.66|0
1652214340000|2022-05-10 20:25:40|297.26|294.46|297.94|295.14|297.94|295.14|297.26|294.46|0
1652214350000|2022-05-10 20:25:50|298.03|295.23|297.84|295.04|298.03|295.23|297.84|295.04|0
1652214360000|2022-05-10 20:26:00|297.55|294.75|297.84|295.04|298.03|295.23|297.55|294.75|0
1652214370000|2022-05-10 20:26:10|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1652214380000|2022-05-10 20:26:20|297.55|294.75|297.55|294.75|297.55|294.75|297.55|294.75|0
1652214390000|2022-05-10 20:26:30|297.26|294.46|297.45|294.65|297.45|294.65|297.26|294.46|0
1652214400000|2022-05-10 20:26:40|297.65|294.85|298.22|295.42|298.22|295.42|297.65|294.85|0
1652214410000|2022-05-10 20:26:50|297.84|295.04|298.03|295.23|298.03|295.23|297.84|295.04|0
1652214420000|2022-05-10 20:27:00|297.84|295.04|298.03|295.23|298.03|295.23|297.84|295.04|0
1652214430000|2022-05-10 20:27:10|298.13|295.33|298.41|295.61|298.41|295.61|298.13|295.33|0
1652214440000|2022-05-10 20:27:20|298.61|295.81|297.84|295.04|298.61|295.81|297.84|295.04|0
1652214450000|2022-05-10 20:27:30|297.94|295.14|297.65|294.85|297.94|295.14|297.65|294.85|0
1652214460000|2022-05-10 20:27:40|298.03|295.23|298.32|295.52|298.32|295.52|298.03|295.23|0
1652214470000|2022-05-10 20:27:50|298.41|295.61|298.61|295.81|298.71|295.91|298.41|295.61|0
1652214480000|2022-05-10 20:28:00|298.41|295.61|298.41|295.61|298.61|295.81|298.41|295.61|0
1652214490000|2022-05-10 20:28:10|298.03|295.23|297.65|294.85|298.03|295.23|297.65|294.85|0
1652214500000|2022-05-10 20:28:20|297.64|294.84|297.45|294.65|297.84|295.04|297.45|294.65|0
1652214510000|2022-05-10 20:28:30|297.26|294.46|297.26|294.46|297.26|294.46|297.07|294.27|0
1652214520000|2022-05-10 20:28:40|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1652214530000|2022-05-10 20:28:50|296.88|294.08|296.69|293.89|296.88|294.08|296.49|293.69|0
1652214540000|2022-05-10 20:29:00|296.88|294.08|297.07|294.27|297.07|294.27|296.88|294.08|0
1652214550000|2022-05-10 20:29:10|297.26|294.46|297.45|294.65|297.45|294.65|297.26|294.46|0
1652214560000|2022-05-10 20:29:20|297.26|294.46|297.26|294.46|297.45|294.65|297.26|294.46|0
1652214570000|2022-05-10 20:29:30|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1652214580000|2022-05-10 20:29:40|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1652214590000|2022-05-10 20:29:50|297.07|294.27|296.88|294.08|297.07|294.27|296.88|294.08|0
1652214600000|2022-05-10 20:30:00|297.07|294.27|297.26|294.46|297.26|294.46|297.07|294.27|0
1652214610000|2022-05-10 20:30:10|297.07|294.27|296.88|294.08|297.07|294.27|296.88|294.08|0
1652214620000|2022-05-10 20:30:20|296.68|293.88|297.07|294.27|297.07|294.27|296.68|293.88|0
1652214630000|2022-05-10 20:30:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1652214640000|2022-05-10 20:30:40|297.45|294.65|297.64|294.84|297.64|294.84|297.45|294.65|0
1652214650000|2022-05-10 20:30:50|297.55|294.75|297.07|294.27|297.55|294.75|297.07|294.27|0
1652214660000|2022-05-10 20:31:00|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1652214670000|2022-05-10 20:31:10|296.78|293.98|297.07|294.27|297.07|294.27|296.49|293.69|0
1652214680000|2022-05-10 20:31:20|297.17|294.37|296.68|293.88|297.17|294.37|296.68|293.88|0
1652214690000|2022-05-10 20:31:30|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1652214700000|2022-05-10 20:31:40|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1652214710000|2022-05-10 20:31:50|296.49|293.69|296.68|293.88|296.68|293.88|296.49|293.69|0
1652214720000|2022-05-10 20:32:00|296.78|293.98|296.49|293.69|296.78|293.98|296.49|293.69|0
1652214730000|2022-05-10 20:32:10|296.68|293.88|296.87|294.07|296.87|294.07|296.68|293.88|0
1652214740000|2022-05-10 20:32:20|297.26|294.46|297.36|294.56|297.36|294.56|297.17|294.37|0
1652214750000|2022-05-10 20:32:30|297.26|294.46|297.55|294.75|297.55|294.75|297.26|294.46|0
1652214760000|2022-05-10 20:32:40|297.64|294.84|297.93|295.13|297.93|295.13|297.64|294.84|0
1652214770000|2022-05-10 20:32:50|297.83|295.03|297.74|294.94|297.83|295.03|297.74|294.94|0
1652214780000|2022-05-10 20:33:00|297.83|295.03|297.74|294.94|297.93|295.13|297.74|294.94|0
1652214790000|2022-05-10 20:33:10|297.83|295.03|297.74|294.94|298.02|295.22|297.74|294.94|0
1652214800000|2022-05-10 20:33:20|297.93|295.13|298.41|295.61|298.41|295.61|297.93|295.13|0
1652214810000|2022-05-10 20:33:30|298.51|295.71|298.41|295.61|298.51|295.71|298.02|295.22|0
1652214820000|2022-05-10 20:33:40|298.32|295.52|298.41|295.61|298.41|295.61|298.22|295.42|0
1652214830000|2022-05-10 20:33:50|298.22|295.42|298.22|295.42|298.22|295.42|298.22|295.42|0
1652214840000|2022-05-10 20:34:00|298.6|295.8|298.7|295.9|298.79|295.99|298.6|295.8|0
1652214850000|2022-05-10 20:34:10|298.51|295.71|298.7|295.9|298.7|295.9|298.41|295.61|0
1652214860000|2022-05-10 20:34:20|298.51|295.71|298.79|295.99|298.79|295.99|298.51|295.71|0
1652214870000|2022-05-10 20:34:30|299.08|296.28|299.18|296.38|299.18|296.38|299.08|296.28|0
1652214880000|2022-05-10 20:34:40|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1652214890000|2022-05-10 20:34:50|298.6|295.8|298.79|295.99|298.98|296.18|298.6|295.8|0
1652214900000|2022-05-10 20:35:00|298.6|295.8|298.98|296.18|298.98|296.18|298.6|295.8|0
1652214910000|2022-05-10 20:35:10|298.89|296.09|298.98|296.18|298.98|296.18|298.6|295.8|0
1652214920000|2022-05-10 20:35:20|299.18|296.38|299.08|296.28|299.18|296.38|299.08|296.28|0
1652214930000|2022-05-10 20:35:30|298.98|296.18|298.98|296.18|299.08|296.28|298.98|296.18|0
1652214940000|2022-05-10 20:35:40|299.18|296.38|299.37|296.57|299.37|296.57|299.18|296.38|0
1652214950000|2022-05-10 20:35:50|298.98|296.18|299.28|296.48|299.28|296.48|298.98|296.18|0
1652214960000|2022-05-10 20:36:00|298.98|296.18|299.08|296.28|299.08|296.28|298.98|296.18|0
1652214970000|2022-05-10 20:36:10|298.98|296.18|298.79|295.99|298.98|296.18|298.79|295.99|0
1652214980000|2022-05-10 20:36:20|299.18|296.38|299.75|296.95|299.75|296.95|299.18|296.38|0
1652214990000|2022-05-10 20:36:30|299.66|296.86|299.18|296.38|299.66|296.86|299.18|296.38|0
1652215010000|2022-05-10 20:36:50|299.37|296.57|299.17|296.37|299.37|296.57|299.17|296.37|0
1652215020000|2022-05-10 20:37:00|298.79|295.99|298.89|296.09|298.89|296.09|298.79|295.99|0
1652215030000|2022-05-10 20:37:10|298.98|296.18|299.27|296.47|299.27|296.47|298.89|296.09|0
1652215040000|2022-05-10 20:37:20|299.37|296.57|299.56|296.76|299.56|296.76|299.37|296.57|0
1652215050000|2022-05-10 20:37:30|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1652215060000|2022-05-10 20:37:40|299.08|296.28|298.98|296.18|299.08|296.28|298.98|296.18|0
1652215070000|2022-05-10 20:37:50|299.08|296.28|299.37|296.57|299.37|296.57|299.08|296.28|0
1652215080000|2022-05-10 20:38:00|299.17|296.37|299.17|296.37|299.17|296.37|299.17|296.37|0
1652215090000|2022-05-10 20:38:10|298.79|295.99|298.7|295.9|298.79|295.99|298.6|295.8|0
1652215100000|2022-05-10 20:38:20|298.6|295.8|298.6|295.8|298.6|295.8|298.6|295.8|0
1652215110000|2022-05-10 20:38:30|298.7|295.9|298.79|295.99|298.79|295.99|298.7|295.9|0
1652215120000|2022-05-10 20:38:40|298.89|296.09|298.79|295.99|298.89|296.09|298.79|295.99|0
1652215130000|2022-05-10 20:38:50|298.6|295.8|298.4|295.6|298.6|295.8|298.4|295.6|0
1652215140000|2022-05-10 20:39:00|298.02|295.22|297.83|295.03|298.02|295.22|297.83|295.03|0
1652215150000|2022-05-10 20:39:10|297.93|295.13|298.5|295.7|298.5|295.7|297.93|295.13|0
1652215160000|2022-05-10 20:39:20|298.4|295.6|298.02|295.22|298.4|295.6|298.02|295.22|0
1652215170000|2022-05-10 20:39:30|298.21|295.41|298.12|295.32|298.21|295.41|298.12|295.32|0
1652215180000|2022-05-10 20:39:40|298.02|295.22|298.6|295.8|298.6|295.8|298.02|295.22|0
1652215190000|2022-05-10 20:39:50|298.7|295.9|298.6|295.8|298.7|295.9|298.6|295.8|0
1652215200000|2022-05-10 20:40:00|298.79|295.99|298.98|296.18|298.98|296.18|298.79|295.99|0
1652215210000|2022-05-10 20:40:10|298.31|295.51|298.21|295.41|298.31|295.51|298.21|295.41|0
1652215220000|2022-05-10 20:40:20|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1652215230000|2022-05-10 20:40:30|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1652215240000|2022-05-10 20:40:40|298.5|295.7|298.31|295.51|298.5|295.7|298.31|295.51|0
1652215250000|2022-05-10 20:40:50|298.59|295.79|298.79|295.99|298.79|295.99|298.59|295.79|0
1652215260000|2022-05-10 20:41:00|298.69|295.89|298.5|295.7|298.69|295.89|298.5|295.7|0
1652215270000|2022-05-10 20:41:10|298.4|295.6|298.5|295.7|298.5|295.7|298.4|295.6|0
1652215280000|2022-05-10 20:41:20|298.4|295.6|298.4|295.6|298.4|295.6|298.4|295.6|0
1652215290000|2022-05-10 20:41:30|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1652215300000|2022-05-10 20:41:40|298.79|295.99|298.69|295.89|298.79|295.99|298.59|295.79|0
1652215310000|2022-05-10 20:41:50|298.98|296.18|298.4|295.6|298.98|296.18|298.4|295.6|0
1652215320000|2022-05-10 20:42:00|298.59|295.79|298.31|295.51|298.59|295.79|298.31|295.51|0
1652215330000|2022-05-10 20:42:10|298.5|295.7|298.4|295.6|298.5|295.7|298.4|295.6|0
1652215340000|2022-05-10 20:42:20|298.5|295.7|298.59|295.79|298.59|295.79|298.5|295.7|0
1652215350000|2022-05-10 20:42:30|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1652215360000|2022-05-10 20:42:40|298.98|296.18|298.78|295.98|298.98|296.18|298.78|295.98|0
1652215370000|2022-05-10 20:42:50|299.08|296.28|299.46|296.66|299.46|296.66|299.08|296.28|0
1652215380000|2022-05-10 20:43:00|299.36|296.56|299.46|296.66|299.46|296.66|299.36|296.56|0
1652215390000|2022-05-10 20:43:10|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1652215400000|2022-05-10 20:43:20|299.46|296.66|299.46|296.66|299.55|296.75|299.36|296.56|0
1652215410000|2022-05-10 20:43:30|299.36|296.56|299.94|297.14|299.94|297.14|299.36|296.56|0
1652215420000|2022-05-10 20:43:40|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1652215430000|2022-05-10 20:43:50|299.17|296.37|299.65|296.85|299.75|296.95|299.17|296.37|0
1652215440000|2022-05-10 20:44:00|299.55|296.75|299.27|296.47|299.55|296.75|299.27|296.47|0
1652215450000|2022-05-10 20:44:10|299.55|296.75|299.46|296.66|299.55|296.75|299.36|296.56|0
1652215460000|2022-05-10 20:44:20|299.36|296.56|299.46|296.66|299.46|296.66|299.36|296.56|0
1652215470000|2022-05-10 20:44:30|299.27|296.47|299.85|297.05|300.13|297.33|299.27|296.47|0
1652215480000|2022-05-10 20:44:40|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652215500000|2022-05-10 20:45:00|299.85|297.05|300.52|297.72|300.52|297.72|299.85|297.05|0
1652215510000|2022-05-10 20:45:10|300.62|297.82|300.81|298.01|300.81|298.01|300.62|297.82|0
1652215520000|2022-05-10 20:45:20|300.71|297.91|301.09|298.29|301.09|298.29|300.71|297.91|0
1652215540000|2022-05-10 20:45:40|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652215550000|2022-05-10 20:45:50|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1652215560000|2022-05-10 20:46:00|301.29|298.49|301.19|298.39|301.29|298.49|301.19|298.39|0
1652215570000|2022-05-10 20:46:10|301.29|298.49|300.32|297.52|301.29|298.49|300.32|297.52|0
1652215580000|2022-05-10 20:46:20|300.13|297.33|300.9|298.1|300.9|298.1|300.13|297.33|0
1652215590000|2022-05-10 20:46:30|301.09|298.29|301.09|298.29|301.09|298.29|301|298.2|0
1652215600000|2022-05-10 20:46:40|301|298.2|301.09|298.29|301.09|298.29|301|298.2|0
1652215610000|2022-05-10 20:46:50|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652215620000|2022-05-10 20:47:00|301|298.2|300.61|297.81|301|298.2|300.61|297.81|0
1652215630000|2022-05-10 20:47:10|300.51|297.71|301.09|298.29|301.09|298.29|300.51|297.71|0
1652215640000|2022-05-10 20:47:20|300.81|298.01|301|298.2|301|298.2|300.81|298.01|0
1652215650000|2022-05-10 20:47:30|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1652215660000|2022-05-10 20:47:40|301|298.2|300.9|298.1|301.19|298.39|300.9|298.1|0
1652215670000|2022-05-10 20:47:50|301|298.2|300.71|297.91|301|298.2|300.61|297.81|0
1652215680000|2022-05-10 20:48:00|300.81|298.01|300.71|297.91|300.9|298.1|300.71|297.91|0
1652215690000|2022-05-10 20:48:10|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652215700000|2022-05-10 20:48:20|301|298.2|300.9|298.1|301|298.2|300.9|298.1|0
1652215710000|2022-05-10 20:48:30|300.71|297.91|300.71|297.91|300.71|297.91|300.71|297.91|0
1652215720000|2022-05-10 20:48:40|300.51|297.71|300.42|297.62|300.51|297.71|300.32|297.52|0
1652215730000|2022-05-10 20:48:50|300.9|298.1|301.86|299.06|301.86|299.06|300.71|297.91|0
1652215740000|2022-05-10 20:49:00|302.06|299.26|302.06|299.26|302.25|299.45|302.06|299.26|0
1652215750000|2022-05-10 20:49:10|302.44|299.64|302.44|299.64|302.64|299.84|302.25|299.45|0
1652215760000|2022-05-10 20:49:20|302.54|299.74|302.44|299.64|302.54|299.74|302.25|299.45|0
1652215770000|2022-05-10 20:49:30|302.54|299.74|301.96|299.16|302.64|299.84|301.96|299.16|0
1652215780000|2022-05-10 20:49:40|302.06|299.26|301.67|298.87|302.16|299.36|301.48|298.68|0
1652215790000|2022-05-10 20:49:50|301.86|299.06|301.19|298.39|301.86|299.06|301.19|298.39|0
1652215800000|2022-05-10 20:50:00|301.09|298.29|301.09|298.29|301.48|298.68|301.09|298.29|0
1652215810000|2022-05-10 20:50:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652215820000|2022-05-10 20:50:20|301.09|298.29|301.28|298.48|301.28|298.48|301.09|298.29|0
1652215830000|2022-05-10 20:50:30|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1652215840000|2022-05-10 20:50:40|301.48|298.68|301.48|298.68|301.48|298.68|301.38|298.58|0
1652215850000|2022-05-10 20:50:50|301.67|298.87|301.28|298.48|301.67|298.87|301.28|298.48|0
1652215860000|2022-05-10 20:51:00|301.58|298.78|301.09|298.29|301.58|298.78|301.09|298.29|0
1652215870000|2022-05-10 20:51:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652215880000|2022-05-10 20:51:20|301.09|298.29|301|298.2|301.09|298.29|301|298.2|0
1652215890000|2022-05-10 20:51:30|301.28|298.48|301.09|298.29|301.28|298.48|301.09|298.29|0
1652215900000|2022-05-10 20:51:40|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1652215910000|2022-05-10 20:51:50|300.61|297.81|300.7|297.9|300.7|297.9|300.61|297.81|0
1652215920000|2022-05-10 20:52:00|300.8|298|300.8|298|300.8|298|300.8|298|0
1652215940000|2022-05-10 20:52:20|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652215950000|2022-05-10 20:52:30|300.8|298|300.51|297.71|300.8|298|300.51|297.71|0
1652215960000|2022-05-10 20:52:40|299.74|296.94|299.55|296.75|299.74|296.94|299.55|296.75|0
1652215970000|2022-05-10 20:52:50|299.65|296.85|299.45|296.65|299.65|296.85|299.45|296.65|0
1652215990000|2022-05-10 20:53:10|299.84|297.04|299.55|296.75|299.84|297.04|299.55|296.75|0
1652216000000|2022-05-10 20:53:20|299.65|296.85|299.55|296.75|299.65|296.85|299.26|296.46|0
1652216010000|2022-05-10 20:53:30|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1652216020000|2022-05-10 20:53:40|299.45|296.65|299.45|296.65|299.45|296.65|299.35|296.55|0
1652216030000|2022-05-10 20:53:50|299.26|296.46|299.74|296.94|299.74|296.94|299.26|296.46|0
1652216040000|2022-05-10 20:54:00|299.93|297.13|300.12|297.32|300.22|297.42|299.93|297.13|0
1652216050000|2022-05-10 20:54:10|300.22|297.42|300.12|297.32|300.51|297.71|300.12|297.32|0
1652216060000|2022-05-10 20:54:20|300.32|297.52|300.7|297.9|300.7|297.9|300.32|297.52|0
1652216070000|2022-05-10 20:54:30|300.51|297.71|300.51|297.71|300.61|297.81|300.51|297.71|0
1652216080000|2022-05-10 20:54:40|300.61|297.81|300.31|297.51|300.7|297.9|300.31|297.51|0
1652216090000|2022-05-10 20:54:50|300.42|297.62|300.51|297.71|300.51|297.71|300.42|297.62|0
1652216100000|2022-05-10 20:55:00|300.41|297.61|300.61|297.81|300.61|297.81|300.31|297.51|0
1652216110000|2022-05-10 20:55:10|300.7|297.9|300.8|298|300.8|298|300.7|297.9|0
1652216120000|2022-05-10 20:55:20|301.09|298.29|300.8|298|301.09|298.29|300.8|298|0
1652216130000|2022-05-10 20:55:30|301.09|298.29|300.03|297.23|301.09|298.29|300.03|297.23|0
1652216140000|2022-05-10 20:55:40|300.41|297.61|300.41|297.61|300.41|297.61|300.41|297.61|0
1652216150000|2022-05-10 20:55:50|300.03|297.23|299.84|297.04|300.22|297.42|299.84|297.04|0
1652216160000|2022-05-10 20:56:00|300.03|297.23|299.84|297.04|300.03|297.23|299.84|297.04|0
1652216170000|2022-05-10 20:56:10|299.35|296.55|299.26|296.46|299.35|296.55|299.16|296.36|0
1652216180000|2022-05-10 20:56:20|299.35|296.55|299.64|296.84|299.64|296.84|299.26|296.46|0
1652216190000|2022-05-10 20:56:30|299.54|296.74|299.26|296.46|299.54|296.74|299.26|296.46|0
1652216200000|2022-05-10 20:56:40|299.16|296.36|299.64|296.84|299.64|296.84|299.16|296.36|0
1652216210000|2022-05-10 20:56:50|299.73|296.93|299.73|296.93|299.93|297.13|299.73|296.93|0
1652216220000|2022-05-10 20:57:00|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1652216230000|2022-05-10 20:57:10|299.73|296.93|298.77|295.97|299.73|296.93|298.77|295.97|0
1652216240000|2022-05-10 20:57:20|298.96|296.16|299.93|297.13|299.93|297.13|298.96|296.16|0
1652216250000|2022-05-10 20:57:30|299.64|296.84|299.54|296.74|299.73|296.93|299.54|296.74|0
1652216260000|2022-05-10 20:57:40|299.35|296.55|299.45|296.65|299.45|296.65|299.35|296.55|0
1652216270000|2022-05-10 20:57:50|299.26|296.46|299.45|296.65|299.45|296.65|299.26|296.46|0
1652216280000|2022-05-10 20:58:00|299.64|296.84|299.83|297.03|299.83|297.03|299.64|296.84|0
1652216290000|2022-05-10 20:58:10|299.73|296.93|299.54|296.74|299.73|296.93|299.26|296.46|0
1652216300000|2022-05-10 20:58:20|299.93|297.13|300.12|297.32|300.12|297.32|299.83|297.03|0
1652216310000|2022-05-10 20:58:30|300.22|297.42|300.31|297.51|300.31|297.51|300.12|297.32|0
1652216320000|2022-05-10 20:58:40|300.51|297.71|300.61|297.81|300.61|297.81|300.42|297.62|0
1652216330000|2022-05-10 20:58:50|300.99|298.19|300.99|298.19|300.99|298.19|300.89|298.09|0
1652216340000|2022-05-10 20:59:00|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1652216350000|2022-05-10 20:59:10|300.7|297.9|300.89|298.09|300.89|298.09|300.51|297.71|0
1652216360000|2022-05-10 20:59:20|300.7|297.9|300.89|298.09|300.89|298.09|300.7|297.9|0
1652216370000|2022-05-10 20:59:30|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1652216380000|2022-05-10 20:59:40|300.99|298.19|301.08|298.28|301.08|298.28|300.99|298.19|0
1652216390000|2022-05-10 20:59:50|301.18|298.38|300.8|298|301.18|298.38|300.8|298|0
1652216400000|2022-05-10 21:00:00|301.05|298.25|300.99|298.19|301.05|298.25|300.99|298.19|0
1652216410000|2022-05-10 21:00:10|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652216420000|2022-05-10 21:00:20|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652216430000|2022-05-10 21:00:30|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1652216440000|2022-05-10 21:00:40|301.22|298.42|300.85|298.05|301.22|298.42|300.85|298.05|0
1652216450000|2022-05-10 21:00:50|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1652216460000|2022-05-10 21:01:00|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1652216510000|2022-05-10 21:01:50|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1652216530000|2022-05-10 21:02:10|301.27|298.47|301.22|298.42|301.27|298.47|301.14|298.34|0
1652216540000|2022-05-10 21:02:20|301.27|298.47|301.24|298.44|301.27|298.47|301.24|298.44|0
1652216560000|2022-05-10 21:02:40|301.16|298.36|301.19|298.39|301.19|298.39|301.16|298.36|0
1652216570000|2022-05-10 21:02:50|301.14|298.34|301.1|298.3|301.14|298.34|301.1|298.3|0
1652216580000|2022-05-10 21:03:00|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652216590000|2022-05-10 21:03:10|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1652216600000|2022-05-10 21:03:20|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1652216610000|2022-05-10 21:03:30|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1652216620000|2022-05-10 21:03:40|300.76|297.96|300.83|298.03|300.83|298.03|300.69|297.89|0
1652216640000|2022-05-10 21:04:00|300.8|298|300.8|298|300.8|298|300.8|298|0
1652216660000|2022-05-10 21:04:20|300.63|297.83|301.05|298.25|301.05|298.25|300.63|297.83|0
1652216670000|2022-05-10 21:04:30|301.07|298.27|300.76|297.96|301.07|298.27|300.76|297.96|0
1652216700000|2022-05-10 21:05:00|300.99|298.19|301.27|298.47|301.27|298.47|300.99|298.19|0
1652216710000|2022-05-10 21:05:10|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1652216720000|2022-05-10 21:05:20|300.63|297.83|301.07|298.27|301.07|298.27|300.63|297.83|0
1652216730000|2022-05-10 21:05:30|300.83|298.03|300.71|297.91|300.83|298.03|300.71|297.91|0
1652216750000|2022-05-10 21:05:50|300.82|298.02|300.49|297.69|300.82|298.02|300.49|297.69|0
1652216760000|2022-05-10 21:06:00|300.46|297.66|300.71|297.91|300.71|297.91|300.4|297.6|0
1652216780000|2022-05-10 21:06:20|300.79|297.99|300.76|297.96|300.79|297.99|300.76|297.96|0
1652216790000|2022-05-10 21:06:30|300.79|297.99|300.71|297.91|300.79|297.99|300.71|297.91|0
1652216800000|2022-05-10 21:06:40|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1652216830000|2022-05-10 21:07:10|300.76|297.96|300.76|297.96|300.76|297.96|300.76|297.96|0
1652216870000|2022-05-10 21:07:50|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1652216910000|2022-05-10 21:08:30|301.13|298.33|301.35|298.55|301.35|298.55|301.13|298.33|0
1652216920000|2022-05-10 21:08:40|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1652216940000|2022-05-10 21:09:00|301.01|298.21|300.88|298.08|301.01|298.21|300.88|298.08|0
1652216960000|2022-05-10 21:09:20|300.79|297.99|300.79|297.99|300.79|297.99|300.79|297.99|0
1652216970000|2022-05-10 21:09:30|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1652216980000|2022-05-10 21:09:40|300.51|297.71|301.01|298.21|301.01|298.21|300.51|297.71|0
1652216990000|2022-05-10 21:09:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1652217010000|2022-05-10 21:10:10|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1652217030000|2022-05-10 21:10:30|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1652217040000|2022-05-10 21:10:40|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1652217120000|2022-05-10 21:12:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1652217150000|2022-05-10 21:12:30|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1652217220000|2022-05-10 21:13:40|300.96|298.16|300.98|298.18|300.98|298.18|300.96|298.16|0
1652217230000|2022-05-10 21:13:50|300.96|298.16|300.93|298.13|300.96|298.16|300.93|298.13|0
1652217250000|2022-05-10 21:14:10|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1652217260000|2022-05-10 21:14:20|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1652217280000|2022-05-10 21:14:40|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1652217290000|2022-05-10 21:14:50|301.09|298.29|301.15|298.35|301.15|298.35|301.09|298.29|0
1652217300000|2022-05-10 21:15:00|301.26|298.46|301.23|298.43|301.26|298.46|301.23|298.43|0
1652217310000|2022-05-10 21:15:10|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652217370000|2022-05-10 21:16:10|301.23|298.43|300.92|298.12|301.23|298.43|300.92|298.12|0
1652217380000|2022-05-10 21:16:20|300.84|298.04|300.92|298.12|300.92|298.12|300.84|298.04|0
1652217400000|2022-05-10 21:16:40|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652217490000|2022-05-10 21:18:10|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1652217500000|2022-05-10 21:18:20|301.14|298.34|301.12|298.32|301.14|298.34|301.12|298.32|0
1652217510000|2022-05-10 21:18:30|301.14|298.34|301.12|298.32|301.14|298.34|301.12|298.32|0
1652217520000|2022-05-10 21:18:40|301.14|298.34|301.12|298.32|301.14|298.34|301.12|298.32|0
1652217530000|2022-05-10 21:18:50|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652217540000|2022-05-10 21:19:00|300.95|298.15|300.62|297.82|300.95|298.15|300.62|297.82|0
1652217570000|2022-05-10 21:19:30|300.95|298.15|300.87|298.07|300.95|298.15|300.87|298.07|0
1652217590000|2022-05-10 21:19:50|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1652217630000|2022-05-10 21:20:30|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652217720000|2022-05-10 21:22:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652217760000|2022-05-10 21:22:40|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1652217770000|2022-05-10 21:22:50|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1652217790000|2022-05-10 21:23:10|300.64|297.84|300.64|297.84|300.64|297.84|300.64|297.84|0
1652217800000|2022-05-10 21:23:20|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1652217810000|2022-05-10 21:23:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1652217820000|2022-05-10 21:23:40|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1652217850000|2022-05-10 21:24:10|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1652217880000|2022-05-10 21:24:40|300.67|297.87|300.64|297.84|300.67|297.87|300.64|297.84|0
1652217890000|2022-05-10 21:24:50|300.67|297.87|300.88|298.08|300.88|298.08|300.67|297.87|0
1652217900000|2022-05-10 21:25:00|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1652217920000|2022-05-10 21:25:20|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1652217930000|2022-05-10 21:25:30|301.25|298.45|301.39|298.59|301.39|298.59|301.25|298.45|0
1652217940000|2022-05-10 21:25:40|301.62|298.82|301.62|298.82|301.62|298.82|301.62|298.82|0
1652217950000|2022-05-10 21:25:50|301.05|298.25|300.91|298.11|301.05|298.25|300.91|298.11|0
1652217960000|2022-05-10 21:26:00|300.97|298.17|301|298.2|301.11|298.31|300.97|298.17|0
1652217980000|2022-05-10 21:26:20|301.08|298.28|301.11|298.31|301.11|298.31|301.08|298.28|0
1652218010000|2022-05-10 21:26:50|301.48|298.68|301.48|298.68|301.48|298.68|301.48|298.68|0
1652218020000|2022-05-10 21:27:00|301.51|298.71|301.62|298.82|301.62|298.82|301.51|298.71|0
1652218030000|2022-05-10 21:27:10|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1652218040000|2022-05-10 21:27:20|301.2|298.4|301.73|298.93|301.73|298.93|301.2|298.4|0
1652218050000|2022-05-10 21:27:30|301.22|298.42|301.2|298.4|301.22|298.42|301.2|298.4|0
1652218060000|2022-05-10 21:27:40|301.34|298.54|301.61|298.81|301.61|298.81|301.34|298.54|0
1652218110000|2022-05-10 21:28:30|301.47|298.67|301.47|298.67|301.47|298.67|301.47|298.67|0
1652218120000|2022-05-10 21:28:40|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1652218130000|2022-05-10 21:28:50|301.2|298.4|301.61|298.81|301.61|298.81|301.2|298.4|0
1652218140000|2022-05-10 21:29:00|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652218160000|2022-05-10 21:29:20|301.22|298.42|301.2|298.4|301.22|298.42|301.2|298.4|0
1652218190000|2022-05-10 21:29:50|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1652218200000|2022-05-10 21:30:00|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652218220000|2022-05-10 21:30:20|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652218230000|2022-05-10 21:30:30|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1652218240000|2022-05-10 21:30:40|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652218330000|2022-05-10 21:32:10|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1652218340000|2022-05-10 21:32:20|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1652218350000|2022-05-10 21:32:30|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652218370000|2022-05-10 21:32:50|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652218430000|2022-05-10 21:33:50|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218470000|2022-05-10 21:34:30|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652218480000|2022-05-10 21:34:40|301.25|298.45|301.25|298.45|301.25|298.45|301.25|298.45|0
1652218540000|2022-05-10 21:35:40|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1652218560000|2022-05-10 21:36:00|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652218580000|2022-05-10 21:36:20|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1652218600000|2022-05-10 21:36:40|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652218610000|2022-05-10 21:36:50|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1652218630000|2022-05-10 21:37:10|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652218670000|2022-05-10 21:37:50|301.36|298.56|301.36|298.56|301.36|298.56|301.36|298.56|0
1652218770000|2022-05-10 21:39:30|301.13|298.33|301.36|298.56|301.36|298.56|301.13|298.33|0
1652218800000|2022-05-10 21:40:00|301.33|298.53|301.36|298.56|301.36|298.56|301.33|298.53|0
1652218830000|2022-05-10 21:40:30|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218850000|2022-05-10 21:40:50|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1652218860000|2022-05-10 21:41:00|301.33|298.53|301.32|298.52|301.33|298.53|301.32|298.52|0
1652218880000|2022-05-10 21:41:20|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218890000|2022-05-10 21:41:30|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652218900000|2022-05-10 21:41:40|301.19|298.39|301.1|298.3|301.19|298.39|301.1|298.3|0
1652218920000|2022-05-10 21:42:00|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1652218930000|2022-05-10 21:42:10|301.02|298.22|301.19|298.39|301.19|298.39|301.02|298.22|0
1652218940000|2022-05-10 21:42:20|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652219010000|2022-05-10 21:43:30|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1652219020000|2022-05-10 21:43:40|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652219030000|2022-05-10 21:43:50|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1652219060000|2022-05-10 21:44:20|301.07|298.27|301.01|298.21|301.07|298.27|301.01|298.21|0
1652219130000|2022-05-10 21:45:30|301.07|298.27|301.07|298.27|301.07|298.27|301.07|298.27|0
1652219140000|2022-05-10 21:45:40|301.1|298.3|301.1|298.3|301.1|298.3|301.1|298.3|0
1652219150000|2022-05-10 21:45:50|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1652219160000|2022-05-10 21:46:00|301.29|298.49|301.29|298.49|301.29|298.49|301.29|298.49|0
1652219170000|2022-05-10 21:46:10|301.32|298.52|301.29|298.49|301.32|298.52|301.29|298.49|0
1652219210000|2022-05-10 21:46:50|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1652219220000|2022-05-10 21:47:00|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1652219230000|2022-05-10 21:47:10|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1652219250000|2022-05-10 21:47:30|301.57|298.77|301.6|298.8|301.6|298.8|301.57|298.77|0
1652219260000|2022-05-10 21:47:40|301.57|298.77|301.23|298.43|301.57|298.77|301.23|298.43|0
1652219270000|2022-05-10 21:47:50|301.12|298.32|301.46|298.66|301.46|298.66|301.12|298.32|0
1652219280000|2022-05-10 21:48:00|301.29|298.49|301.51|298.71|301.51|298.71|301.29|298.49|0
1652219290000|2022-05-10 21:48:10|301.46|298.66|301.23|298.43|301.46|298.66|301.23|298.43|0
1652219300000|2022-05-10 21:48:20|301.49|298.69|301.23|298.43|301.49|298.69|301.18|298.38|0
1652219350000|2022-05-10 21:49:10|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652219390000|2022-05-10 21:49:50|301.29|298.49|301.29|298.49|301.29|298.49|301.29|298.49|0
1652219410000|2022-05-10 21:50:10|301.18|298.38|301.18|298.38|301.18|298.38|301.18|298.38|0
1652219430000|2022-05-10 21:50:30|301.06|298.26|301.06|298.26|301.06|298.26|301.06|298.26|0
1652219460000|2022-05-10 21:51:00|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1652219500000|2022-05-10 21:51:40|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652219510000|2022-05-10 21:51:50|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1652219560000|2022-05-10 21:52:40|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652219640000|2022-05-10 21:54:00|301|298.2|301|298.2|301|298.2|301|298.2|0
1652219700000|2022-05-10 21:55:00|300.97|298.17|300.94|298.14|300.97|298.17|300.94|298.14|0
1652219720000|2022-05-10 21:55:20|301|298.2|301|298.2|301|298.2|301|298.2|0
1652219750000|2022-05-10 21:55:50|300.97|298.17|301.17|298.37|301.17|298.37|300.75|297.95|0
1652219770000|2022-05-10 21:56:10|301.09|298.29|301.11|298.31|301.11|298.31|301.09|298.29|0
1652219800000|2022-05-10 21:56:40|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1652219810000|2022-05-10 21:56:50|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652219830000|2022-05-10 21:57:10|301|298.2|301|298.2|301|298.2|301|298.2|0
1652219840000|2022-05-10 21:57:20|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1652219850000|2022-05-10 21:57:30|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652219880000|2022-05-10 21:58:00|300.97|298.17|300.85|298.05|300.97|298.17|300.85|298.05|0
1652219890000|2022-05-10 21:58:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1652219920000|2022-05-10 21:58:40|300.8|298|300.8|298|300.8|298|300.8|298|0
1652219940000|2022-05-10 21:59:00|300.83|298.03|300.85|298.05|300.85|298.05|300.83|298.03|0
1652219950000|2022-05-10 21:59:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1652219960000|2022-05-10 21:59:20|300.85|298.05|301.11|298.31|301.11|298.31|300.85|298.05|0
1652219970000|2022-05-10 21:59:30|301.22|298.42|300.75|297.95|301.22|298.42|300.75|297.95|0
1652219980000|2022-05-10 21:59:40|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1652219990000|2022-05-10 21:59:50|301.22|298.42|301.08|298.28|301.22|298.42|301.08|298.28|0
1652220000000|2022-05-10 22:00:00|301.52|298.72|301.52|298.72|301.52|298.72|301.13|298.33|0
1652220010000|2022-05-10 22:00:10|301.42|298.62|302.29|299.49|302.29|299.49|301.42|298.62|0
1652220020000|2022-05-10 22:00:20|302.48|299.68|302.09|299.29|302.48|299.68|302.09|299.29|0
1652220030000|2022-05-10 22:00:30|301.71|298.91|301.99|299.19|301.99|299.19|301.52|298.72|0
1652220040000|2022-05-10 22:00:40|302.09|299.29|301.8|299|302.09|299.29|301.8|299|0
1652220050000|2022-05-10 22:00:50|301.42|298.62|301.32|298.52|301.42|298.62|301.32|298.52|0
1652220060000|2022-05-10 22:01:00|301.13|298.33|300.45|297.65|301.13|298.33|300.45|297.65|0
1652220070000|2022-05-10 22:01:10|300.64|297.84|300.84|298.04|300.84|298.04|300.55|297.75|0
1652220080000|2022-05-10 22:01:20|301.22|298.42|301.03|298.23|301.22|298.42|301.03|298.23|0
1652220090000|2022-05-10 22:01:30|301.13|298.33|301.03|298.23|301.13|298.33|300.84|298.04|0
1652220100000|2022-05-10 22:01:40|300.94|298.14|301.03|298.23|301.03|298.23|300.94|298.14|0
1652220110000|2022-05-10 22:01:50|301.22|298.42|301.03|298.23|301.22|298.42|301.03|298.23|0
1652220120000|2022-05-10 22:02:00|300.84|298.04|300.64|297.84|300.84|298.04|300.64|297.84|0
1652220130000|2022-05-10 22:02:10|300.84|298.04|301.03|298.23|301.03|298.23|300.84|298.04|0
1652220140000|2022-05-10 22:02:20|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1652220150000|2022-05-10 22:02:30|300.84|298.04|300.84|298.04|300.84|298.04|300.84|298.04|0
1652220160000|2022-05-10 22:02:40|300.94|298.14|300.55|297.75|300.94|298.14|300.55|297.75|0
1652220170000|2022-05-10 22:02:50|300.64|297.84|300.64|297.84|300.74|297.94|300.64|297.84|0
1652220180000|2022-05-10 22:03:00|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1652220190000|2022-05-10 22:03:10|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1652220210000|2022-05-10 22:03:30|301.13|298.33|301.22|298.42|301.22|298.42|301.13|298.33|0
1652220220000|2022-05-10 22:03:40|301.41|298.61|301.71|298.91|301.71|298.91|301.41|298.61|0
1652220230000|2022-05-10 22:03:50|301.9|299.1|301.9|299.1|301.9|299.1|301.8|299|0
1652220240000|2022-05-10 22:04:00|301.71|298.91|301.51|298.71|301.71|298.91|301.51|298.71|0
1652220250000|2022-05-10 22:04:10|301.41|298.61|301.13|298.33|301.41|298.61|301.13|298.33|0
1652220260000|2022-05-10 22:04:20|301.32|298.52|301.71|298.91|301.71|298.91|301.32|298.52|0
1652220270000|2022-05-10 22:04:30|301.9|299.1|301.8|299|301.9|299.1|301.8|299|0
1652220280000|2022-05-10 22:04:40|301.6|298.8|301.6|298.8|301.6|298.8|301.6|298.8|0
1652220290000|2022-05-10 22:04:50|301.8|299|301.99|299.19|301.99|299.19|301.8|299|0
1652220300000|2022-05-10 22:05:00|301.7|298.9|301.03|298.23|301.7|298.9|301.03|298.23|0
1652220310000|2022-05-10 22:05:10|301.32|298.52|301.8|299|301.8|299|301.32|298.52|0
1652220320000|2022-05-10 22:05:20|302.09|299.29|302.18|299.38|302.18|299.38|302.09|299.29|0
1652220330000|2022-05-10 22:05:30|302.38|299.58|302.67|299.87|302.67|299.87|302.38|299.58|0
1652220340000|2022-05-10 22:05:40|302.57|299.77|302.38|299.58|302.57|299.77|302.38|299.58|0
1652220350000|2022-05-10 22:05:50|302.96|300.16|303.06|300.26|303.15|300.35|302.96|300.16|0
1652220360000|2022-05-10 22:06:00|302.96|300.16|302.96|300.16|303.15|300.35|302.96|300.16|0
1652220370000|2022-05-10 22:06:10|303.15|300.35|302.96|300.16|303.15|300.35|302.96|300.16|0
1652220380000|2022-05-10 22:06:20|302.57|299.77|302.67|299.87|302.67|299.87|302.57|299.77|0
1652220390000|2022-05-10 22:06:30|302.57|299.77|302.57|299.77|302.57|299.77|302.57|299.77|0
1652220410000|2022-05-10 22:06:50|302.37|299.57|301.32|298.52|302.37|299.57|301.22|298.42|0
1652220420000|2022-05-10 22:07:00|301.22|298.42|301.12|298.32|301.22|298.42|301.12|298.32|0
1652220430000|2022-05-10 22:07:10|301.02|298.22|301.12|298.32|301.12|298.32|301.02|298.22|0
1652220440000|2022-05-10 22:07:20|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1652220450000|2022-05-10 22:07:30|301.41|298.61|301.6|298.8|301.6|298.8|301.32|298.52|0
1652220460000|2022-05-10 22:07:40|301.7|298.9|301.6|298.8|301.7|298.9|301.6|298.8|0
1652220470000|2022-05-10 22:07:50|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1652220480000|2022-05-10 22:08:00|301.51|298.71|301.89|299.09|301.9|299.1|301.51|298.71|0
1652220490000|2022-05-10 22:08:10|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1652220500000|2022-05-10 22:08:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1652220510000|2022-05-10 22:08:30|301.99|299.19|301.79|298.99|301.99|299.19|301.79|298.99|0
1652220530000|2022-05-10 22:08:50|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1652220540000|2022-05-10 22:09:00|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1652220560000|2022-05-10 22:09:20|301.79|298.99|301.89|299.09|301.89|299.09|301.79|298.99|0
1652220570000|2022-05-10 22:09:30|301.7|298.9|301.51|298.71|301.7|298.9|301.51|298.71|0
1652220580000|2022-05-10 22:09:40|301.6|298.8|301.7|298.9|301.7|298.9|301.6|298.8|0
1652220590000|2022-05-10 22:09:50|301.89|299.09|302.09|299.29|302.09|299.29|301.89|299.09|0
1652220600000|2022-05-10 22:10:00|301.79|298.99|301.41|298.61|301.79|298.99|301.41|298.61|0
1652220610000|2022-05-10 22:10:10|301.7|298.9|301.41|298.61|301.7|298.9|301.41|298.61|0
1652220620000|2022-05-10 22:10:20|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1652220630000|2022-05-10 22:10:30|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1652220650000|2022-05-10 22:10:50|301.12|298.32|301.21|298.41|301.21|298.41|301.12|298.32|0
1652220660000|2022-05-10 22:11:00|301.41|298.61|301.6|298.8|301.6|298.8|301.41|298.61|0
1652220670000|2022-05-10 22:11:10|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1652220680000|2022-05-10 22:11:20|301.6|298.8|301.6|298.8|301.6|298.8|301.6|298.8|0
1652220700000|2022-05-10 22:11:40|301.79|298.99|301.89|299.09|301.89|299.09|301.79|298.99|0
1652220710000|2022-05-10 22:11:50|301.79|298.99|301.51|298.71|301.79|298.99|301.51|298.71|0
1652220720000|2022-05-10 22:12:00|301.79|298.99|301.7|298.9|301.79|298.99|301.7|298.9|0
1652220730000|2022-05-10 22:12:10|301.41|298.61|301.51|298.71|301.51|298.71|301.41|298.61|0
1652220740000|2022-05-10 22:12:20|301.41|298.61|301.6|298.8|301.6|298.8|301.4|298.6|0
1652220750000|2022-05-10 22:12:30|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1652220760000|2022-05-10 22:12:40|301.5|298.7|301.4|298.6|301.5|298.7|301.4|298.6|0
1652220770000|2022-05-10 22:12:50|301.89|299.09|301.98|299.18|301.98|299.18|301.89|299.09|0
1652220780000|2022-05-10 22:13:00|301.7|298.9|302.56|299.76|302.56|299.76|301.7|298.9|0
1652220790000|2022-05-10 22:13:10|302.47|299.67|302.56|299.76|302.56|299.76|302.37|299.57|0
1652220810000|2022-05-10 22:13:30|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1652220820000|2022-05-10 22:13:40|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652220830000|2022-05-10 22:13:50|302.76|299.96|302.75|299.95|302.76|299.96|302.66|299.86|0
1652220860000|2022-05-10 22:14:20|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652220870000|2022-05-10 22:14:30|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1652220880000|2022-05-10 22:14:40|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652220890000|2022-05-10 22:14:50|302.28|299.48|302.27|299.47|302.28|299.48|302.27|299.47|0
1652220900000|2022-05-10 22:15:00|302.17|299.37|301.5|298.7|302.17|299.37|301.5|298.7|0
1652220910000|2022-05-10 22:15:10|301.4|298.6|301.6|298.8|301.6|298.8|301.4|298.6|0
1652220920000|2022-05-10 22:15:20|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1652220930000|2022-05-10 22:15:30|301.89|299.09|301.89|299.09|301.89|299.09|301.89|299.09|0
1652220940000|2022-05-10 22:15:40|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1652220950000|2022-05-10 22:15:50|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1652220970000|2022-05-10 22:16:10|302.17|299.37|302.37|299.57|302.37|299.57|302.17|299.37|0
1652220990000|2022-05-10 22:16:30|302.47|299.67|302.37|299.57|302.47|299.67|302.37|299.57|0
1652221000000|2022-05-10 22:16:40|302.17|299.37|302.37|299.57|302.37|299.57|302.17|299.37|0
1652221010000|2022-05-10 22:16:50|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652221020000|2022-05-10 22:17:00|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652221030000|2022-05-10 22:17:10|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652221040000|2022-05-10 22:17:20|302.75|299.95|302.56|299.76|302.75|299.95|302.56|299.76|0
1652221050000|2022-05-10 22:17:30|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652221060000|2022-05-10 22:17:40|302.47|299.67|302.37|299.57|302.47|299.67|302.37|299.57|0
1652221070000|2022-05-10 22:17:50|302.66|299.86|302.75|299.95|302.75|299.95|302.66|299.86|0
1652221080000|2022-05-10 22:18:00|302.47|299.67|302.56|299.76|302.56|299.76|302.47|299.67|0
1652221090000|2022-05-10 22:18:10|302.36|299.56|302.75|299.95|302.75|299.95|302.36|299.56|0
1652221100000|2022-05-10 22:18:20|302.56|299.76|302.46|299.66|302.56|299.76|302.46|299.66|0
1652221110000|2022-05-10 22:18:30|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1652221140000|2022-05-10 22:19:00|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1652221150000|2022-05-10 22:19:10|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1652221160000|2022-05-10 22:19:20|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1652221170000|2022-05-10 22:19:30|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1652221180000|2022-05-10 22:19:40|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1652221200000|2022-05-10 22:20:00|302.08|299.28|301.5|298.7|302.08|299.28|301.4|298.6|0
1652221210000|2022-05-10 22:20:10|301.31|298.51|301.31|298.51|301.31|298.51|301.31|298.51|0
1652221220000|2022-05-10 22:20:20|301.01|298.21|300.63|297.83|301.01|298.21|300.53|297.73|0
1652221230000|2022-05-10 22:20:30|300.92|298.12|301.01|298.21|301.01|298.21|300.82|298.02|0
1652221240000|2022-05-10 22:20:40|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1652221250000|2022-05-10 22:20:50|301.2|298.4|301.3|298.5|301.5|298.7|301.2|298.4|0
1652221260000|2022-05-10 22:21:00|301.2|298.4|301.2|298.4|301.2|298.4|301.2|298.4|0
1652221270000|2022-05-10 22:21:10|301.01|298.21|301.11|298.31|301.11|298.31|301.01|298.21|0
1652221280000|2022-05-10 22:21:20|301.2|298.4|301.01|298.21|301.2|298.4|301.01|298.21|0
1652221290000|2022-05-10 22:21:30|300.92|298.12|300.73|297.93|300.92|298.12|300.73|297.93|0
1652221300000|2022-05-10 22:21:40|300.82|298.02|300.53|297.73|300.82|298.02|300.53|297.73|0
1652221320000|2022-05-10 22:22:00|300.63|297.83|301.11|298.31|301.11|298.31|300.63|297.83|0
1652221330000|2022-05-10 22:22:10|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1652221340000|2022-05-10 22:22:20|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1652221350000|2022-05-10 22:22:30|300.82|298.02|300.53|297.73|300.82|298.02|300.53|297.73|0
1652221360000|2022-05-10 22:22:40|300.43|297.63|300.34|297.54|300.43|297.63|300.24|297.44|0
1652221370000|2022-05-10 22:22:50|300.43|297.63|300.34|297.54|300.43|297.63|300.34|297.54|0
1652221380000|2022-05-10 22:23:00|300.24|297.44|300.43|297.63|300.43|297.63|300.24|297.44|0
1652221390000|2022-05-10 22:23:10|300.34|297.54|300.24|297.44|300.34|297.54|300.24|297.44|0
1652221400000|2022-05-10 22:23:20|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1652221410000|2022-05-10 22:23:30|300.24|297.44|300.43|297.63|300.43|297.63|300.24|297.44|0
1652221430000|2022-05-10 22:23:50|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1652221440000|2022-05-10 22:24:00|300.24|297.44|300.05|297.25|300.24|297.44|300.05|297.25|0
1652221450000|2022-05-10 22:24:10|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1652221460000|2022-05-10 22:24:20|300.05|297.25|300.24|297.44|300.24|297.44|300.05|297.25|0
1652221470000|2022-05-10 22:24:30|300.05|297.25|300.34|297.54|300.34|297.54|300.05|297.25|0
1652221480000|2022-05-10 22:24:40|300.43|297.63|300.43|297.63|300.43|297.63|300.43|297.63|0
1652221490000|2022-05-10 22:24:50|300.82|298.02|300.82|298.02|300.82|298.02|300.82|298.02|0
1652221510000|2022-05-10 22:25:10|300.72|297.92|300.62|297.82|300.72|297.92|300.62|297.82|0
1652221520000|2022-05-10 22:25:20|300.43|297.63|300.62|297.82|300.62|297.82|300.43|297.63|0
1652221530000|2022-05-10 22:25:30|300.53|297.73|300.53|297.73|300.62|297.82|300.53|297.73|0
1652221550000|2022-05-10 22:25:50|300.62|297.82|300.81|298.01|300.81|298.01|300.62|297.82|0
1652221560000|2022-05-10 22:26:00|300.72|297.92|300.72|297.92|300.72|297.92|300.72|297.92|0
1652221590000|2022-05-10 22:26:30|300.62|297.82|300.72|297.92|300.72|297.92|300.62|297.82|0
1652221600000|2022-05-10 22:26:40|300.81|298.01|300.62|297.82|300.81|298.01|300.62|297.82|0
1652221620000|2022-05-10 22:27:00|300.81|298.01|301.11|298.31|301.11|298.31|300.81|298.01|0
1652221630000|2022-05-10 22:27:10|301.2|298.4|301.68|298.88|301.68|298.88|301.2|298.4|0
1652221640000|2022-05-10 22:27:20|301.78|298.98|301.78|298.98|301.88|299.08|301.78|298.98|0
1652221650000|2022-05-10 22:27:30|301.88|299.08|301.97|299.17|301.97|299.17|301.88|299.08|0
1652221660000|2022-05-10 22:27:40|302.07|299.27|302.36|299.56|302.36|299.56|302.07|299.27|0
1652221670000|2022-05-10 22:27:50|302.26|299.46|302.36|299.56|302.36|299.56|302.26|299.46|0
1652221680000|2022-05-10 22:28:00|302.46|299.66|302.36|299.56|302.46|299.66|302.36|299.56|0
1652221690000|2022-05-10 22:28:10|302.16|299.36|301.97|299.17|302.16|299.36|301.97|299.17|0
1652221700000|2022-05-10 22:28:20|301.88|299.08|301.97|299.17|301.97|299.17|301.88|299.08|0
1652221710000|2022-05-10 22:28:30|302.16|299.36|301.78|298.98|302.16|299.36|301.78|298.98|0
1652221740000|2022-05-10 22:29:00|301.58|298.78|301.58|298.78|301.58|298.78|301.58|298.78|0
1652221750000|2022-05-10 22:29:10|301.68|298.88|301.58|298.78|301.68|298.88|301.58|298.78|0
1652221780000|2022-05-10 22:29:40|301.49|298.69|301.39|298.59|301.49|298.69|301.39|298.59|0
1652221790000|2022-05-10 22:29:50|301|298.2|300.72|297.92|301|298.2|300.72|297.92|0
1652221800000|2022-05-10 22:30:00|300.23|297.43|300.43|297.63|300.43|297.63|300.23|297.43|0
1652221820000|2022-05-10 22:30:20|300.23|297.43|300.33|297.53|300.43|297.63|300.23|297.43|0
1652221830000|2022-05-10 22:30:30|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1652221840000|2022-05-10 22:30:40|300.43|297.63|300.33|297.53|300.43|297.63|300.33|297.53|0
1652221850000|2022-05-10 22:30:50|300.42|297.62|300.23|297.43|300.42|297.62|300.23|297.43|0
1652221870000|2022-05-10 22:31:10|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1652221880000|2022-05-10 22:31:20|300.23|297.43|300.62|297.82|300.62|297.82|300.23|297.43|0
1652221890000|2022-05-10 22:31:30|300.33|297.53|300.42|297.62|300.42|297.62|300.33|297.53|0
1652221900000|2022-05-10 22:31:40|300.33|297.53|300.23|297.43|300.33|297.53|300.14|297.34|0
1652221910000|2022-05-10 22:31:50|300.14|297.34|300.14|297.34|300.14|297.34|300.14|297.34|0
1652221920000|2022-05-10 22:32:00|300.04|297.24|300.23|297.43|300.23|297.43|300.04|297.24|0
1652221930000|2022-05-10 22:32:10|300.42|297.62|300.42|297.62|300.42|297.62|300.42|297.62|0
1652221940000|2022-05-10 22:32:20|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1652221960000|2022-05-10 22:32:40|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1652221970000|2022-05-10 22:32:50|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1652221980000|2022-05-10 22:33:00|300.04|297.24|300.04|297.24|300.04|297.24|300.04|297.24|0
1652221990000|2022-05-10 22:33:10|300.33|297.53|300.23|297.43|300.33|297.53|300.23|297.43|0
1652222010000|2022-05-10 22:33:30|300.14|297.34|299.84|297.04|300.14|297.34|299.84|297.04|0
1652222040000|2022-05-10 22:34:00|299.94|297.14|300.04|297.24|300.04|297.24|299.94|297.14|0
1652222060000|2022-05-10 22:34:20|299.94|297.14|299.84|297.04|299.94|297.14|299.84|297.04|0
1652222070000|2022-05-10 22:34:30|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652222080000|2022-05-10 22:34:40|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1652222090000|2022-05-10 22:34:50|299.65|296.85|299.46|296.66|299.65|296.85|299.46|296.66|0
1652222100000|2022-05-10 22:35:00|299.65|296.85|299.46|296.66|299.65|296.85|299.46|296.66|0
1652222120000|2022-05-10 22:35:20|299.27|296.47|299.65|296.85|299.65|296.85|299.27|296.47|0
1652222140000|2022-05-10 22:35:40|299.56|296.76|299.46|296.66|299.56|296.76|299.46|296.66|0
1652222150000|2022-05-10 22:35:50|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1652222160000|2022-05-10 22:36:00|299.65|296.85|299.65|296.85|299.65|296.85|299.56|296.76|0
1652222170000|2022-05-10 22:36:10|299.75|296.95|299.84|297.04|299.84|297.04|299.75|296.95|0
1652222180000|2022-05-10 22:36:20|299.46|296.66|299.46|296.66|299.56|296.76|299.46|296.66|0
1652222190000|2022-05-10 22:36:30|299.56|296.76|299.46|296.66|299.56|296.76|299.46|296.66|0
1652222200000|2022-05-10 22:36:40|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652222210000|2022-05-10 22:36:50|299.75|296.95|299.65|296.85|299.75|296.95|299.65|296.85|0
1652222220000|2022-05-10 22:37:00|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1652222230000|2022-05-10 22:37:10|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1652222250000|2022-05-10 22:37:30|299.56|296.76|299.84|297.04|299.84|297.04|299.56|296.76|0
1652222260000|2022-05-10 22:37:40|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652222280000|2022-05-10 22:38:00|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1652222290000|2022-05-10 22:38:10|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652222310000|2022-05-10 22:38:30|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1652222320000|2022-05-10 22:38:40|299.75|296.95|299.65|296.85|299.75|296.95|299.65|296.85|0
1652222330000|2022-05-10 22:38:50|299.94|297.14|299.94|297.14|299.94|297.14|299.94|297.14|0
1652222350000|2022-05-10 22:39:10|299.84|297.04|299.65|296.85|299.84|297.04|299.65|296.85|0
1652222360000|2022-05-10 22:39:20|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1652222370000|2022-05-10 22:39:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1652222390000|2022-05-10 22:39:50|299.65|296.85|299.65|296.85|299.65|296.85|299.65|296.85|0
1652222400000|2022-05-10 22:40:00|299.26|296.46|299.45|296.65|299.45|296.65|299.26|296.46|0
1652222410000|2022-05-10 22:40:10|299.55|296.75|299.45|296.65|299.65|296.85|299.45|296.65|0
1652222420000|2022-05-10 22:40:20|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1652222430000|2022-05-10 22:40:30|299.26|296.46|299.17|296.37|299.26|296.46|299.17|296.37|0
1652222440000|2022-05-10 22:40:40|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1652222450000|2022-05-10 22:40:50|299.26|296.46|299.17|296.37|299.26|296.46|299.07|296.27|0
1652222460000|2022-05-10 22:41:00|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1652222470000|2022-05-10 22:41:10|299.07|296.27|299.17|296.37|299.17|296.37|299.07|296.27|0
1652222480000|2022-05-10 22:41:20|299.07|296.27|299.26|296.46|299.26|296.46|299.07|296.27|0
1652222490000|2022-05-10 22:41:30|298.88|296.08|299.07|296.27|299.07|296.27|298.88|296.08|0
1652222500000|2022-05-10 22:41:40|298.98|296.18|298.49|295.69|299.07|296.27|298.49|295.69|0
1652222510000|2022-05-10 22:41:50|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1652222520000|2022-05-10 22:42:00|298.78|295.98|298.68|295.88|298.78|295.98|298.68|295.88|0
1652222530000|2022-05-10 22:42:10|298.78|295.98|298.68|295.88|298.78|295.98|298.68|295.88|0
1652222550000|2022-05-10 22:42:30|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1652222560000|2022-05-10 22:42:40|298.78|295.98|298.88|296.08|298.88|296.08|298.78|295.98|0
1652222570000|2022-05-10 22:42:50|298.78|295.98|298.68|295.88|298.88|296.08|298.68|295.88|0
1652222580000|2022-05-10 22:43:00|299.07|296.27|299.07|296.27|299.07|296.27|299.07|296.27|0
1652222590000|2022-05-10 22:43:10|299.17|296.37|299.26|296.46|299.26|296.46|299.17|296.37|0
1652222610000|2022-05-10 22:43:30|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1652222620000|2022-05-10 22:43:40|298.49|295.69|298.68|295.88|298.68|295.88|298.49|295.69|0
1652222630000|2022-05-10 22:43:50|298.49|295.69|298.68|295.88|298.68|295.88|298.49|295.69|0
1652222660000|2022-05-10 22:44:20|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1652222680000|2022-05-10 22:44:40|298.68|295.88|298.59|295.79|298.68|295.88|298.59|295.79|0
1652222690000|2022-05-10 22:44:50|298.68|295.88|298.68|295.88|298.68|295.88|298.68|295.88|0
1652222700000|2022-05-10 22:45:00|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1652222710000|2022-05-10 22:45:10|297.91|295.11|298.4|295.6|298.4|295.6|297.91|295.11|0
1652222720000|2022-05-10 22:45:20|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1652222730000|2022-05-10 22:45:30|298.2|295.4|298.11|295.31|298.2|295.4|298.11|295.31|0
1652222740000|2022-05-10 22:45:40|298.1|295.3|297.91|295.11|298.1|295.3|297.91|295.11|0
1652222750000|2022-05-10 22:45:50|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1652222760000|2022-05-10 22:46:00|297.91|295.11|297.34|294.54|297.91|295.11|297.34|294.54|0
1652222800000|2022-05-10 22:46:40|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1652222810000|2022-05-10 22:46:50|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652222830000|2022-05-10 22:47:10|297.15|294.35|297.34|294.54|297.34|294.54|297.15|294.35|0
1652222840000|2022-05-10 22:47:20|297.24|294.44|297.14|294.34|297.24|294.44|297.14|294.34|0
1652222850000|2022-05-10 22:47:30|297.24|294.44|297.14|294.34|297.24|294.44|297.14|294.34|0
1652222860000|2022-05-10 22:47:40|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1652222870000|2022-05-10 22:47:50|296.86|294.06|296.76|293.96|296.95|294.15|296.76|293.96|0
1652222880000|2022-05-10 22:48:00|296.86|294.06|297.14|294.34|297.14|294.34|296.86|294.06|0
1652222900000|2022-05-10 22:48:20|296.95|294.15|297.14|294.34|297.14|294.34|296.95|294.15|0
1652222910000|2022-05-10 22:48:30|297.34|294.54|297.14|294.34|297.34|294.54|297.14|294.34|0
1652222920000|2022-05-10 22:48:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652222930000|2022-05-10 22:48:50|297.05|294.25|297.05|294.25|297.05|294.25|296.95|294.15|0
1652222940000|2022-05-10 22:49:00|297.14|294.34|297.33|294.53|297.33|294.53|297.14|294.34|0
1652222950000|2022-05-10 22:49:10|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1652222960000|2022-05-10 22:49:20|297.72|294.92|297.53|294.73|297.72|294.92|297.53|294.73|0
1652222970000|2022-05-10 22:49:30|297.33|294.53|297.43|294.63|297.43|294.63|297.33|294.53|0
1652222980000|2022-05-10 22:49:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652222990000|2022-05-10 22:49:50|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1652223000000|2022-05-10 22:50:00|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652223030000|2022-05-10 22:50:30|297.24|294.44|297.33|294.53|297.33|294.53|297.24|294.44|0
1652223040000|2022-05-10 22:50:40|297.43|294.63|297.33|294.53|297.43|294.63|297.33|294.53|0
1652223070000|2022-05-10 22:51:10|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1652223080000|2022-05-10 22:51:20|297.05|294.25|297.14|294.34|297.14|294.34|297.05|294.25|0
1652223090000|2022-05-10 22:51:30|297.05|294.25|297.05|294.25|297.14|294.34|296.95|294.15|0
1652223100000|2022-05-10 22:51:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652223120000|2022-05-10 22:52:00|297.14|294.34|297.43|294.63|297.43|294.63|297.14|294.34|0
1652223130000|2022-05-10 22:52:10|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652223150000|2022-05-10 22:52:30|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1652223160000|2022-05-10 22:52:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652223180000|2022-05-10 22:53:00|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1652223200000|2022-05-10 22:53:20|296.95|294.15|296.76|293.96|296.95|294.15|296.76|293.96|0
1652223220000|2022-05-10 22:53:40|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1652223240000|2022-05-10 22:54:00|296.86|294.06|296.56|293.76|296.86|294.06|296.56|293.76|0
1652223250000|2022-05-10 22:54:10|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1652223270000|2022-05-10 22:54:30|296.85|294.05|296.76|293.96|296.85|294.05|296.76|293.96|0
1652223280000|2022-05-10 22:54:40|296.85|294.05|296.76|293.96|296.85|294.05|296.76|293.96|0
1652223290000|2022-05-10 22:54:50|296.66|293.86|296.95|294.15|296.95|294.15|296.66|293.86|0
1652223300000|2022-05-10 22:55:00|296.85|294.05|296.37|293.57|296.85|294.05|296.37|293.57|0
1652223320000|2022-05-10 22:55:20|296.47|293.67|296.56|293.76|296.56|293.76|296.47|293.67|0
1652223330000|2022-05-10 22:55:30|296.47|293.67|296.56|293.76|296.56|293.76|296.47|293.67|0
1652223340000|2022-05-10 22:55:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1652223370000|2022-05-10 22:56:10|296.47|293.67|296.47|293.67|296.47|293.67|296.47|293.67|0
1652223380000|2022-05-10 22:56:20|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1652223390000|2022-05-10 22:56:30|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1652223410000|2022-05-10 22:56:50|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1652223460000|2022-05-10 22:57:40|297.04|294.24|296.94|294.14|297.04|294.24|296.94|294.14|0
1652223470000|2022-05-10 22:57:50|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1652223480000|2022-05-10 22:58:00|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1652223500000|2022-05-10 22:58:20|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1652223520000|2022-05-10 22:58:40|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1652223540000|2022-05-10 22:59:00|297.43|294.63|297.52|294.72|297.52|294.72|297.43|294.63|0
1652223550000|2022-05-10 22:59:10|297.33|294.53|297.13|294.33|297.33|294.53|297.13|294.33|0
1652223560000|2022-05-10 22:59:20|297.23|294.43|297.23|294.43|297.33|294.53|297.23|294.43|0
1652223580000|2022-05-10 22:59:40|297.13|294.33|297.33|294.53|297.33|294.53|297.13|294.33|0
1652223600000|2022-05-10 23:00:00|297.23|294.43|297.52|294.72|297.52|294.72|297.23|294.43|0
1652223610000|2022-05-10 23:00:10|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1652223630000|2022-05-10 23:00:30|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1652223650000|2022-05-10 23:00:50|297.04|294.24|297.13|294.33|297.13|294.33|297.04|294.24|0
1652223660000|2022-05-10 23:01:00|297.23|294.43|297.13|294.33|297.23|294.43|297.13|294.33|0
1652223670000|2022-05-10 23:01:10|297.32|294.52|297.71|294.91|297.71|294.91|297.32|294.52|0
1652223680000|2022-05-10 23:01:20|297.52|294.72|297.52|294.72|297.52|294.72|297.42|294.62|0
1652223700000|2022-05-10 23:01:40|297.61|294.81|297.71|294.91|297.71|294.91|297.61|294.81|0
1652223720000|2022-05-10 23:02:00|297.9|295.1|297.51|294.71|298.09|295.29|297.51|294.71|0
1652223730000|2022-05-10 23:02:10|297.32|294.52|297.42|294.62|297.42|294.62|297.32|294.52|0
1652223740000|2022-05-10 23:02:20|297.51|294.71|297.71|294.91|297.71|294.91|297.51|294.71|0
1652223750000|2022-05-10 23:02:30|297.51|294.71|297.71|294.91|297.71|294.91|297.51|294.71|0
1652223760000|2022-05-10 23:02:40|297.9|295.1|297.9|295.1|297.9|295.1|297.9|295.1|0
1652223770000|2022-05-10 23:02:50|298|295.2|298.09|295.29|298.09|295.29|298|295.2|0
1652223780000|2022-05-10 23:03:00|298|295.2|298.09|295.29|298.09|295.29|298|295.2|0
1652223800000|2022-05-10 23:03:20|297.61|294.81|297.71|294.91|297.71|294.91|297.61|294.81|0
1652223810000|2022-05-10 23:03:30|297.61|294.81|297.71|294.91|297.71|294.91|297.61|294.81|0
1652223820000|2022-05-10 23:03:40|297.8|295|297.9|295.1|297.9|295.1|297.8|295|0
1652223830000|2022-05-10 23:03:50|298|295.2|298.09|295.29|298.09|295.29|298|295.2|0
1652223840000|2022-05-10 23:04:00|297.9|295.1|297.9|295.1|297.9|295.1|297.9|295.1|0
1652223860000|2022-05-10 23:04:20|297.7|294.9|297.61|294.81|297.7|294.9|297.61|294.81|0
1652223870000|2022-05-10 23:04:30|297.7|294.9|297.61|294.81|297.7|294.9|297.61|294.81|0
1652223900000|2022-05-10 23:05:00|297.8|295|297.8|295|297.8|295|297.8|295|0
1652223910000|2022-05-10 23:05:10|298|295.2|298|295.2|298|295.2|298|295.2|0
1652223920000|2022-05-10 23:05:20|297.8|295|297.8|295|297.8|295|297.8|295|0
1652223930000|2022-05-10 23:05:30|297.9|295.1|297.99|295.19|297.99|295.19|297.9|295.1|0
1652223940000|2022-05-10 23:05:40|298.09|295.29|297.7|294.9|298.09|295.29|297.7|294.9|0
1652223970000|2022-05-10 23:06:10|297.8|295|297.7|294.9|297.8|295|297.7|294.9|0
1652223980000|2022-05-10 23:06:20|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1652224000000|2022-05-10 23:06:40|297.13|294.33|297.23|294.43|297.23|294.43|297.13|294.33|0
1652224010000|2022-05-10 23:06:50|297.13|294.33|297.23|294.43|297.23|294.43|297.13|294.33|0
1652224020000|2022-05-10 23:07:00|297.42|294.62|297.42|294.62|297.51|294.71|297.42|294.62|0
1652224030000|2022-05-10 23:07:10|297.51|294.71|297.7|294.9|297.7|294.9|297.51|294.71|0
1652224040000|2022-05-10 23:07:20|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1652224050000|2022-05-10 23:07:30|297.32|294.52|297.32|294.52|297.32|294.52|297.23|294.43|0
1652224070000|2022-05-10 23:07:50|296.74|293.94|296.84|294.04|296.84|294.04|296.74|293.94|0
1652224080000|2022-05-10 23:08:00|296.93|294.13|297.13|294.33|297.13|294.33|296.93|294.13|0
1652224090000|2022-05-10 23:08:10|297.03|294.23|297.03|294.23|297.03|294.23|296.93|294.13|0
1652224100000|2022-05-10 23:08:20|296.93|294.13|296.74|293.94|296.93|294.13|296.74|293.94|0
1652224110000|2022-05-10 23:08:30|296.84|294.04|296.93|294.13|296.93|294.13|296.84|294.04|0
1652224130000|2022-05-10 23:08:50|296.55|293.75|296.55|293.75|296.93|294.13|296.55|293.75|0
1652224140000|2022-05-10 23:09:00|296.74|293.94|296.36|293.56|296.74|293.94|296.36|293.56|0
1652224150000|2022-05-10 23:09:10|296.46|293.66|296.55|293.75|296.55|293.75|296.46|293.66|0
1652224160000|2022-05-10 23:09:20|296.36|293.56|296.46|293.66|296.55|293.75|296.36|293.56|0
1652224170000|2022-05-10 23:09:30|296.36|293.56|296.17|293.37|296.36|293.56|296.17|293.37|0
1652224180000|2022-05-10 23:09:40|296.08|293.28|296.08|293.28|296.17|293.37|296.08|293.28|0
1652224190000|2022-05-10 23:09:50|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224200000|2022-05-10 23:10:00|296.46|293.66|295.98|293.18|296.46|293.66|295.98|293.18|0
1652224210000|2022-05-10 23:10:10|296.17|293.37|296.17|293.37|296.27|293.47|296.17|293.37|0
1652224220000|2022-05-10 23:10:20|296.08|293.28|296.08|293.28|296.08|293.28|295.78|292.98|0
1652224230000|2022-05-10 23:10:30|296.07|293.27|296.07|293.27|296.17|293.37|295.98|293.18|0
1652224240000|2022-05-10 23:10:40|295.78|292.98|295.69|292.89|295.78|292.98|295.59|292.79|0
1652224250000|2022-05-10 23:10:50|295.78|292.98|295.98|293.18|295.98|293.18|295.78|292.98|0
1652224260000|2022-05-10 23:11:00|296.07|293.27|296.36|293.56|296.36|293.56|296.07|293.27|0
1652224270000|2022-05-10 23:11:10|296.46|293.66|296.46|293.66|296.55|293.75|296.46|293.66|0
1652224280000|2022-05-10 23:11:20|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224290000|2022-05-10 23:11:30|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1652224300000|2022-05-10 23:11:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224320000|2022-05-10 23:12:00|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1652224330000|2022-05-10 23:12:10|296.36|293.56|296.55|293.75|296.55|293.75|296.36|293.56|0
1652224340000|2022-05-10 23:12:20|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1652224350000|2022-05-10 23:12:30|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224370000|2022-05-10 23:12:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1652224380000|2022-05-10 23:13:00|296.26|293.46|296.36|293.56|296.36|293.56|296.26|293.46|0
1652224390000|2022-05-10 23:13:10|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1652224400000|2022-05-10 23:13:20|296.16|293.36|296.36|293.56|296.36|293.56|296.16|293.36|0
1652224410000|2022-05-10 23:13:30|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1652224420000|2022-05-10 23:13:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1652224430000|2022-05-10 23:13:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1652224460000|2022-05-10 23:14:20|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1652224470000|2022-05-10 23:14:30|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1652224480000|2022-05-10 23:14:40|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1652224490000|2022-05-10 23:14:50|296.74|293.94|296.55|293.75|296.74|293.94|296.55|293.75|0
1652224500000|2022-05-10 23:15:00|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1652224520000|2022-05-10 23:15:20|296.93|294.13|296.84|294.04|296.93|294.13|296.84|294.04|0
1652224530000|2022-05-10 23:15:30|296.93|294.13|296.93|294.13|296.93|294.13|296.74|293.94|0
1652224540000|2022-05-10 23:15:40|297.03|294.23|297.12|294.32|297.12|294.32|297.03|294.23|0
1652224550000|2022-05-10 23:15:50|297.22|294.42|297.31|294.51|297.31|294.51|297.22|294.42|0
1652224570000|2022-05-10 23:16:10|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1652224580000|2022-05-10 23:16:20|297.22|294.42|297.31|294.51|297.31|294.51|297.22|294.42|0
1652224600000|2022-05-10 23:16:40|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1652224610000|2022-05-10 23:16:50|297.5|294.7|297.69|294.89|297.69|294.89|297.5|294.7|0
1652224620000|2022-05-10 23:17:00|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1652224630000|2022-05-10 23:17:10|297.6|294.8|297.69|294.89|297.69|294.89|297.6|294.8|0
1652224640000|2022-05-10 23:17:20|297.5|294.7|297.5|294.7|297.5|294.7|297.41|294.61|0
1652224650000|2022-05-10 23:17:30|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1652224660000|2022-05-10 23:17:40|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1652224670000|2022-05-10 23:17:50|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1652224680000|2022-05-10 23:18:00|297.69|294.89|297.88|295.08|297.88|295.08|297.69|294.89|0
1652224690000|2022-05-10 23:18:10|297.98|295.18|297.88|295.08|297.98|295.18|297.79|294.99|0
1652224700000|2022-05-10 23:18:20|297.69|294.89|297.6|294.8|297.69|294.89|297.6|294.8|0
1652224710000|2022-05-10 23:18:30|297.5|294.7|297.6|294.8|297.6|294.8|297.5|294.7|0
1652224720000|2022-05-10 23:18:40|297.88|295.08|297.88|295.08|297.88|295.08|297.79|294.99|0
1652224730000|2022-05-10 23:18:50|297.98|295.18|297.88|295.08|297.98|295.18|297.88|295.08|0
1652224740000|2022-05-10 23:19:00|297.69|294.89|297.69|294.89|297.79|294.99|297.69|294.89|0
1652224750000|2022-05-10 23:19:10|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1652224760000|2022-05-10 23:19:20|297.69|294.89|297.79|294.99|297.79|294.99|297.69|294.89|0
1652224770000|2022-05-10 23:19:30|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652224790000|2022-05-10 23:19:50|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1652224800000|2022-05-10 23:20:00|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652224830000|2022-05-10 23:20:30|297.98|295.18|297.88|295.08|297.98|295.18|297.88|295.08|0
1652224860000|2022-05-10 23:21:00|297.98|295.18|298.07|295.27|298.07|295.27|297.98|295.18|0
1652224890000|2022-05-10 23:21:30|297.98|295.18|297.98|295.18|298.07|295.27|297.98|295.18|0
1652224900000|2022-05-10 23:21:40|298.07|295.27|297.98|295.18|298.07|295.27|297.98|295.18|0
1652224910000|2022-05-10 23:21:50|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652224950000|2022-05-10 23:22:30|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1652224960000|2022-05-10 23:22:40|297.88|295.08|297.88|295.08|298.07|295.27|297.88|295.08|0
1652224970000|2022-05-10 23:22:50|297.98|295.18|298.07|295.27|298.07|295.27|297.98|295.18|0
1652225000000|2022-05-10 23:23:20|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652225040000|2022-05-10 23:24:00|297.98|295.18|298.07|295.27|298.07|295.27|297.88|295.08|0
1652225060000|2022-05-10 23:24:20|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1652225080000|2022-05-10 23:24:40|297.98|295.18|297.88|295.08|297.98|295.18|297.88|295.08|0
1652225100000|2022-05-10 23:25:00|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1652225110000|2022-05-10 23:25:10|297.69|294.89|297.59|294.79|297.69|294.89|297.59|294.79|0
1652225120000|2022-05-10 23:25:20|297.49|294.69|297.3|294.5|297.49|294.69|297.21|294.41|0
1652225130000|2022-05-10 23:25:30|297.49|294.69|297.3|294.5|297.49|294.69|297.3|294.5|0
1652225150000|2022-05-10 23:25:50|297.4|294.6|297.59|294.79|297.59|294.79|297.4|294.6|0
1652225160000|2022-05-10 23:26:00|297.68|294.88|297.68|294.88|297.68|294.88|297.68|294.88|0
1652225170000|2022-05-10 23:26:10|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1652225190000|2022-05-10 23:26:30|297.4|294.6|297.3|294.5|297.4|294.6|297.3|294.5|0
1652225200000|2022-05-10 23:26:40|297.4|294.6|297.3|294.5|297.4|294.6|297.3|294.5|0
1652225220000|2022-05-10 23:27:00|297.4|294.6|297.3|294.5|297.4|294.6|297.3|294.5|0
1652225250000|2022-05-10 23:27:30|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1652225260000|2022-05-10 23:27:40|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1652225270000|2022-05-10 23:27:50|297.49|294.69|297.49|294.69|297.49|294.69|297.49|294.69|0
1652225400000|2022-05-10 23:30:00|297.3|294.5|297.49|294.69|297.49|294.69|297.3|294.5|0
1652225410000|2022-05-10 23:30:10|297.4|294.6|297.49|294.69|297.49|294.69|297.4|294.6|0
1652225430000|2022-05-10 23:30:30|297.3|294.5|297.21|294.41|297.3|294.5|297.21|294.41|0
1652225440000|2022-05-10 23:30:40|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1652225450000|2022-05-10 23:30:50|297.21|294.41|297.11|294.31|297.21|294.41|297.11|294.31|0
1652225480000|2022-05-10 23:31:20|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1652225490000|2022-05-10 23:31:30|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1652225510000|2022-05-10 23:31:50|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1652225520000|2022-05-10 23:32:00|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1652225530000|2022-05-10 23:32:10|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1652225560000|2022-05-10 23:32:40|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1652225570000|2022-05-10 23:32:50|297.1|294.3|298.06|295.26|298.06|295.26|297.1|294.3|0
1652225580000|2022-05-10 23:33:00|299.41|296.61|298.64|295.84|299.41|296.61|298.64|295.84|0
1652225590000|2022-05-10 23:33:10|299.02|296.22|299.41|296.61|299.41|296.61|299.02|296.22|0
1652225600000|2022-05-10 23:33:20|299.6|296.8|299.98|297.18|299.98|297.18|299.6|296.8|0
1652225610000|2022-05-10 23:33:30|300.18|297.38|300.37|297.57|300.56|297.76|300.18|297.38|0
1652225620000|2022-05-10 23:33:40|300.18|297.38|300.08|297.28|300.18|297.38|299.98|297.18|0
1652225630000|2022-05-10 23:33:50|300.28|297.48|300.28|297.48|300.37|297.57|300.28|297.48|0
1652225640000|2022-05-10 23:34:00|300.47|297.67|301.05|298.25|301.05|298.25|300.47|297.67|0
1652225650000|2022-05-10 23:34:10|301.14|298.34|300.95|298.15|301.14|298.34|300.75|297.95|0
1652225660000|2022-05-10 23:34:20|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1652225670000|2022-05-10 23:34:30|300.95|298.15|301.14|298.34|301.14|298.34|300.95|298.15|0
1652225680000|2022-05-10 23:34:40|301.05|298.25|300.75|297.95|301.14|298.34|300.75|297.95|0
1652225690000|2022-05-10 23:34:50|300.56|297.76|300.37|297.57|300.56|297.76|300.27|297.47|0
1652225700000|2022-05-10 23:35:00|300.56|297.76|300.37|297.57|300.56|297.76|300.37|297.57|0
1652225710000|2022-05-10 23:35:10|300.27|297.47|300.17|297.37|300.27|297.47|300.17|297.37|0
1652225720000|2022-05-10 23:35:20|299.7|296.9|299.98|297.18|299.98|297.18|299.6|296.8|0
1652225730000|2022-05-10 23:35:30|300.27|297.47|299.89|297.09|300.27|297.47|299.79|296.99|0
1652225740000|2022-05-10 23:35:40|299.79|296.99|299.6|296.8|299.79|296.99|299.6|296.8|0
1652225750000|2022-05-10 23:35:50|299.21|296.41|298.93|296.13|299.21|296.41|298.93|296.13|0
1652225760000|2022-05-10 23:36:00|299.12|296.32|299.4|296.6|299.4|296.6|299.12|296.32|0
1652225770000|2022-05-10 23:36:10|299.5|296.7|299.6|296.8|299.6|296.8|299.5|296.7|0
1652225780000|2022-05-10 23:36:20|299.5|296.7|299.31|296.51|299.5|296.7|299.31|296.51|0
1652225790000|2022-05-10 23:36:30|299.4|296.6|299.6|296.8|299.6|296.8|299.4|296.6|0
1652225800000|2022-05-10 23:36:40|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1652225810000|2022-05-10 23:36:50|299.89|297.09|299.79|296.99|299.89|297.09|299.79|296.99|0
1652225820000|2022-05-10 23:37:00|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1652225830000|2022-05-10 23:37:10|299.79|296.99|299.79|296.99|299.79|296.99|299.79|296.99|0
1652225860000|2022-05-10 23:37:40|299.98|297.18|299.98|297.18|299.98|297.18|299.98|297.18|0
1652225870000|2022-05-10 23:37:50|300.27|297.47|300.17|297.37|300.27|297.47|300.17|297.37|0
1652225880000|2022-05-10 23:38:00|300.36|297.56|300.56|297.76|300.56|297.76|300.36|297.56|0
1652225890000|2022-05-10 23:38:10|300.46|297.66|300.56|297.76|300.56|297.76|300.46|297.66|0
1652225900000|2022-05-10 23:38:20|300.75|297.95|300.56|297.76|300.75|297.95|300.46|297.66|0
1652225910000|2022-05-10 23:38:30|300.75|297.95|301.33|298.53|301.33|298.53|300.75|297.95|0
1652225920000|2022-05-10 23:38:40|301.52|298.72|301.91|299.11|301.91|299.11|301.52|298.72|0
1652225930000|2022-05-10 23:38:50|302.1|299.3|301.91|299.11|302.1|299.3|301.91|299.11|0
1652225940000|2022-05-10 23:39:00|301.81|299.01|301.81|299.01|301.81|299.01|301.81|299.01|0
1652225950000|2022-05-10 23:39:10|301.71|298.91|301.33|298.53|301.71|298.91|301.33|298.53|0
1652225960000|2022-05-10 23:39:20|301.13|298.33|300.94|298.14|301.13|298.33|300.94|298.14|0
1652225970000|2022-05-10 23:39:30|301.13|298.33|301.13|298.33|301.13|298.33|301.13|298.33|0
1652225980000|2022-05-10 23:39:40|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652226000000|2022-05-10 23:40:00|301.13|298.33|301.04|298.24|301.13|298.33|301.04|298.24|0
1652226010000|2022-05-10 23:40:10|300.94|298.14|301.13|298.33|301.13|298.33|300.94|298.14|0
1652226020000|2022-05-10 23:40:20|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1652226030000|2022-05-10 23:40:30|301.23|298.43|301.52|298.72|301.52|298.72|301.23|298.43|0
1652226040000|2022-05-10 23:40:40|301.62|298.82|301.9|299.1|301.9|299.1|301.62|298.82|0
1652226060000|2022-05-10 23:41:00|302.1|299.3|302.29|299.49|302.29|299.49|302.1|299.3|0
1652226070000|2022-05-10 23:41:10|302.48|299.68|301.52|298.72|302.48|299.68|301.52|298.72|0
1652226080000|2022-05-10 23:41:20|301.62|298.82|301.52|298.72|301.9|299.1|301.52|298.72|0
1652226100000|2022-05-10 23:41:40|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1652226110000|2022-05-10 23:41:50|301.13|298.33|300.94|298.14|301.13|298.33|300.94|298.14|0
1652226120000|2022-05-10 23:42:00|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1652226130000|2022-05-10 23:42:10|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652226140000|2022-05-10 23:42:20|300.65|297.85|300.65|297.85|300.65|297.85|300.55|297.75|0
1652226150000|2022-05-10 23:42:30|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652226160000|2022-05-10 23:42:40|300.85|298.05|300.94|298.14|300.94|298.14|300.85|298.05|0
1652226170000|2022-05-10 23:42:50|301.13|298.33|300.94|298.14|301.13|298.33|300.94|298.14|0
1652226180000|2022-05-10 23:43:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1652226190000|2022-05-10 23:43:10|300.55|297.75|300.55|297.75|300.55|297.75|300.17|297.37|0
1652226200000|2022-05-10 23:43:20|300.75|297.95|300.55|297.75|300.75|297.95|300.55|297.75|0
1652226210000|2022-05-10 23:43:30|300.46|297.66|300.46|297.66|300.46|297.66|300.46|297.66|0
1652226220000|2022-05-10 23:43:40|300.55|297.75|300.55|297.75|300.55|297.75|300.55|297.75|0
1652226240000|2022-05-10 23:44:00|300.46|297.66|300.55|297.75|300.55|297.75|300.46|297.66|0
1652226250000|2022-05-10 23:44:10|300.74|297.94|300.74|297.94|300.74|297.94|300.74|297.94|0
1652226260000|2022-05-10 23:44:20|300.65|297.85|300.55|297.75|300.65|297.85|300.55|297.75|0
1652226270000|2022-05-10 23:44:30|300.36|297.56|300.36|297.56|300.36|297.56|300.36|297.56|0
1652226300000|2022-05-10 23:45:00|301.04|298.24|301.13|298.33|301.13|298.33|300.94|298.14|0
1652226310000|2022-05-10 23:45:10|301.23|298.43|301.23|298.43|301.23|298.43|301.13|298.33|0
1652226320000|2022-05-10 23:45:20|301.32|298.52|301.81|299.01|301.9|299.1|301.32|298.52|0
1652226330000|2022-05-10 23:45:30|301.9|299.1|301.9|299.1|302|299.2|301.9|299.1|0
1652226350000|2022-05-10 23:45:50|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1652226360000|2022-05-10 23:46:00|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1652226370000|2022-05-10 23:46:10|301.81|299.01|301.9|299.1|301.9|299.1|301.81|299.01|0
1652226380000|2022-05-10 23:46:20|302.09|299.29|302.09|299.29|302.29|299.49|302.09|299.29|0
1652226390000|2022-05-10 23:46:30|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1652226400000|2022-05-10 23:46:40|302.29|299.49|302|299.2|302.29|299.49|301.9|299.1|0
1652226410000|2022-05-10 23:46:50|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1652226420000|2022-05-10 23:47:00|302|299.2|301.9|299.1|302|299.2|301.9|299.1|0
1652226430000|2022-05-10 23:47:10|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1652226440000|2022-05-10 23:47:20|302.29|299.49|301.71|298.91|302.29|299.49|301.71|298.91|0
1652226450000|2022-05-10 23:47:30|301.42|298.62|301.51|298.71|301.51|298.71|301.32|298.52|0
1652226460000|2022-05-10 23:47:40|301.61|298.81|301.61|298.81|301.61|298.81|301.61|298.81|0
1652226470000|2022-05-10 23:47:50|301.71|298.91|301.51|298.71|301.71|298.91|301.51|298.71|0
1652226480000|2022-05-10 23:48:00|301.42|298.62|301.32|298.52|301.42|298.62|301.32|298.52|0
1652226490000|2022-05-10 23:48:10|300.84|298.04|300.93|298.13|300.93|298.13|300.74|297.94|0
1652226500000|2022-05-10 23:48:20|300.84|298.04|300.93|298.13|300.93|298.13|300.84|298.04|0
1652226510000|2022-05-10 23:48:30|301.13|298.33|300.93|298.13|301.13|298.33|300.93|298.13|0
1652226530000|2022-05-10 23:48:50|301.13|298.33|301.13|298.33|301.13|298.33|301.13|298.33|0
1652226540000|2022-05-10 23:49:00|301.03|298.23|301.13|298.33|301.13|298.33|301.03|298.23|0
1652226550000|2022-05-10 23:49:10|301.32|298.52|301.7|298.9|301.7|298.9|301.32|298.52|0
1652226560000|2022-05-10 23:49:20|301.9|299.1|301.9|299.1|301.9|299.1|301.9|299.1|0
1652226570000|2022-05-10 23:49:30|301.8|299|302.09|299.29|302.09|299.29|301.8|299|0
1652226580000|2022-05-10 23:49:40|302.28|299.48|302.38|299.58|302.38|299.58|302.19|299.39|0
1652226590000|2022-05-10 23:49:50|302.28|299.48|302.38|299.58|302.38|299.58|302.19|299.39|0
1652226600000|2022-05-10 23:50:00|302.28|299.48|302.09|299.29|302.28|299.48|302.09|299.29|0
1652226610000|2022-05-10 23:50:10|301.9|299.1|302.09|299.29|302.19|299.39|301.9|299.1|0
1652226620000|2022-05-10 23:50:20|302.28|299.48|302.48|299.68|302.48|299.68|302.28|299.48|0
1652226630000|2022-05-10 23:50:30|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1652226640000|2022-05-10 23:50:40|302.58|299.78|302.67|299.87|302.67|299.87|302.58|299.78|0
1652226650000|2022-05-10 23:50:50|302.48|299.68|302.28|299.48|302.48|299.68|302.28|299.48|0
1652226660000|2022-05-10 23:51:00|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1652226670000|2022-05-10 23:51:10|302.58|299.78|302.47|299.67|302.58|299.78|302.47|299.67|0
1652226680000|2022-05-10 23:51:20|302.38|299.58|302.67|299.87|302.67|299.87|302.38|299.58|0
1652226700000|2022-05-10 23:51:40|302.58|299.78|302.58|299.78|302.67|299.87|302.58|299.78|0
1652226710000|2022-05-10 23:51:50|302.67|299.87|302.67|299.87|302.67|299.87|302.57|299.77|0
1652226720000|2022-05-10 23:52:00|302.57|299.77|302.47|299.67|302.57|299.77|302.38|299.58|0
1652226730000|2022-05-10 23:52:10|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1652226740000|2022-05-10 23:52:20|302.47|299.67|302.38|299.58|302.47|299.67|302.38|299.58|0
1652226750000|2022-05-10 23:52:30|302.19|299.39|301.8|299|302.19|299.39|301.8|299|0
1652226760000|2022-05-10 23:52:40|301.99|299.19|301.89|299.09|301.99|299.19|301.89|299.09|0
1652226770000|2022-05-10 23:52:50|301.8|299|302.19|299.39|302.19|299.39|301.8|299|0
1652226780000|2022-05-10 23:53:00|302.28|299.48|302.47|299.67|302.47|299.67|302.28|299.48|0
1652226790000|2022-05-10 23:53:10|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1652226800000|2022-05-10 23:53:20|302.47|299.67|302.57|299.77|302.57|299.77|302.47|299.67|0
1652226810000|2022-05-10 23:53:30|302.28|299.48|302.09|299.29|302.28|299.48|302.09|299.29|0
1652226820000|2022-05-10 23:53:40|302.19|299.39|302.28|299.48|302.28|299.48|302.19|299.39|0
1652226830000|2022-05-10 23:53:50|302.47|299.67|302.47|299.67|302.47|299.67|302.47|299.67|0
1652226840000|2022-05-10 23:54:00|302.38|299.58|302.28|299.48|302.38|299.58|302.28|299.48|0
1652226870000|2022-05-10 23:54:30|302.47|299.67|302.47|299.67|302.47|299.67|302.47|299.67|0
1652226880000|2022-05-10 23:54:40|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1652226890000|2022-05-10 23:54:50|302.47|299.67|302.67|299.87|302.67|299.87|302.47|299.67|0
1652226900000|2022-05-10 23:55:00|302.66|299.86|302.47|299.67|302.66|299.86|302.47|299.67|0
1652226920000|2022-05-10 23:55:20|302.57|299.77|302.66|299.86|302.66|299.86|302.57|299.77|0
1652226930000|2022-05-10 23:55:30|304.21|301.41|303.44|300.64|304.21|301.41|303.44|300.64|0
1652226940000|2022-05-10 23:55:40|303.83|301.03|304.21|301.41|304.21|301.41|303.83|301.03|0
1652226950000|2022-05-10 23:55:50|304.7|301.9|304.41|301.61|304.7|301.9|304.21|301.41|0
1652226960000|2022-05-10 23:56:00|304.21|301.41|303.82|301.02|304.21|301.41|303.73|300.93|0
1652226970000|2022-05-10 23:56:10|303.34|300.54|303.44|300.64|303.44|300.64|303.34|300.54|0
1652227000000|2022-05-10 23:56:40|303.24|300.44|303.05|300.25|303.24|300.44|302.96|300.16|0
1652227010000|2022-05-10 23:56:50|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1652227020000|2022-05-10 23:57:00|303.05|300.25|302.96|300.16|303.05|300.25|302.96|300.16|0
1652227030000|2022-05-10 23:57:10|302.66|299.86|302.47|299.67|302.66|299.86|302.47|299.67|0
1652227040000|2022-05-10 23:57:20|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1652227050000|2022-05-10 23:57:30|302.08|299.28|301.6|298.8|302.08|299.28|301.5|298.7|0
1652227060000|2022-05-10 23:57:40|301.7|298.9|301.6|298.8|301.7|298.9|301.6|298.8|0
1652227070000|2022-05-10 23:57:50|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1652227080000|2022-05-10 23:58:00|300.92|298.12|300.54|297.74|300.92|298.12|300.54|297.74|0
1652227090000|2022-05-10 23:58:10|300.92|298.12|301.02|298.22|301.02|298.22|300.83|298.03|0
1652227100000|2022-05-10 23:58:20|301.12|298.32|301.02|298.22|301.12|298.32|300.92|298.12|0
1652227110000|2022-05-10 23:58:30|300.92|298.12|300.73|297.93|300.92|298.12|300.73|297.93|0
1652227120000|2022-05-10 23:58:40|300.64|297.84|300.54|297.74|300.73|297.93|300.54|297.74|0
1652227130000|2022-05-10 23:58:50|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1652227140000|2022-05-10 23:59:00|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1652227150000|2022-05-10 23:59:10|300.73|297.93|300.73|297.93|300.73|297.93|300.73|297.93|0
1652227160000|2022-05-10 23:59:20|300.83|298.03|300.73|297.93|300.83|298.03|300.73|297.93|0
1652227180000|2022-05-10 23:59:40|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1652227200000|2022-05-11 00:00:00|300.73|297.93|301.31|298.51|301.31|298.51|300.73|297.93|0
1652227210000|2022-05-11 00:00:10|301.6|298.8|301.89|299.09|301.89|299.09|301.6|298.8|0
1652227220000|2022-05-11 00:00:20|301.79|298.99|301.5|298.7|301.89|299.09|301.5|298.7|0
1652227230000|2022-05-11 00:00:30|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1652227240000|2022-05-11 00:00:40|301.89|299.09|301.5|298.7|301.89|299.09|301.5|298.7|0
1652227250000|2022-05-11 00:00:50|301.69|298.89|302.08|299.28|302.08|299.28|301.69|298.89|0
1652227260000|2022-05-11 00:01:00|302.47|299.67|302.95|300.15|302.95|300.15|302.47|299.67|0
1652227270000|2022-05-11 00:01:10|303.05|300.25|303.15|300.35|303.15|300.35|303.05|300.25|0
1652227280000|2022-05-11 00:01:20|303.24|300.44|303.34|300.54|303.34|300.54|303.24|300.44|0
1652227290000|2022-05-11 00:01:30|303.53|300.73|303.05|300.25|303.63|300.83|303.05|300.25|0
1652227300000|2022-05-11 00:01:40|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1652227310000|2022-05-11 00:01:50|303.05|300.25|302.95|300.15|303.05|300.25|302.85|300.05|0
1652227320000|2022-05-11 00:02:00|303.05|300.25|302.57|299.77|303.05|300.25|302.57|299.77|0
1652227330000|2022-05-11 00:02:10|302.47|299.67|302.37|299.57|302.47|299.67|302.37|299.57|0
1652227340000|2022-05-11 00:02:20|302.27|299.47|302.66|299.86|302.66|299.86|302.27|299.47|0
1652227350000|2022-05-11 00:02:30|302.46|299.66|302.27|299.47|302.46|299.66|302.27|299.47|0
1652227360000|2022-05-11 00:02:40|302.08|299.28|302.46|299.66|302.46|299.66|302.08|299.28|0
1652227370000|2022-05-11 00:02:50|302.76|299.96|302.08|299.28|302.76|299.96|302.08|299.28|0
1652227380000|2022-05-11 00:03:00|302.46|299.66|303.15|300.35|303.15|300.35|302.46|299.66|0
1652227390000|2022-05-11 00:03:10|302.85|300.05|302.37|299.57|302.85|300.05|302.37|299.57|0
1652227400000|2022-05-11 00:03:20|302.27|299.47|302.18|299.38|302.46|299.66|302.18|299.38|0
1652227410000|2022-05-11 00:03:30|302.08|299.28|301.98|299.18|302.08|299.28|301.98|299.18|0
1652227420000|2022-05-11 00:03:40|302.08|299.28|302.27|299.47|302.27|299.47|302.08|299.28|0
1652227430000|2022-05-11 00:03:50|302.08|299.28|302.27|299.47|302.27|299.47|302.08|299.28|0
1652227440000|2022-05-11 00:04:00|302.18|299.38|302.46|299.66|302.56|299.76|302.18|299.38|0
1652227450000|2022-05-11 00:04:10|302.08|299.28|301.79|298.99|302.08|299.28|301.79|298.99|0
1652227460000|2022-05-11 00:04:20|301.41|298.61|301.6|298.8|301.6|298.8|301.41|298.61|0
1652227470000|2022-05-11 00:04:30|301.3|298.5|301.6|298.8|301.69|298.89|301.3|298.5|0
1652227480000|2022-05-11 00:04:40|301.4|298.6|301.11|298.31|301.4|298.6|301.11|298.31|0
1652227490000|2022-05-11 00:04:50|301.02|298.22|301.21|298.41|301.21|298.41|300.92|298.12|0
1652227500000|2022-05-11 00:05:00|300.92|298.12|301.3|298.5|301.3|298.5|300.92|298.12|0
1652227510000|2022-05-11 00:05:10|301.21|298.41|300.06|297.26|301.21|298.41|300.06|297.26|0
1652227520000|2022-05-11 00:05:20|300.15|297.35|299.76|296.96|300.15|297.35|299.76|296.96|0
1652227530000|2022-05-11 00:05:30|299.38|296.58|298.8|296|299.38|296.58|298.8|296|0
1652227540000|2022-05-11 00:05:40|298.42|295.62|298.61|295.81|298.8|296|298.42|295.62|0
1652227550000|2022-05-11 00:05:50|298.42|295.62|298.61|295.81|298.61|295.81|298.42|295.62|0
1652227560000|2022-05-11 00:06:00|298.03|295.23|298.42|295.62|298.42|295.62|298.03|295.23|0
1652227570000|2022-05-11 00:06:10|298.22|295.42|298.13|295.33|298.22|295.42|298.03|295.23|0
1652227580000|2022-05-11 00:06:20|298.32|295.52|298.13|295.33|298.52|295.72|298.13|295.33|0
1652227590000|2022-05-11 00:06:30|298.52|295.72|298.52|295.72|298.52|295.72|298.22|295.42|0
1652227600000|2022-05-11 00:06:40|297.84|295.04|297.65|294.85|297.84|295.04|297.56|294.76|0
1652227610000|2022-05-11 00:06:50|297.84|295.04|297.94|295.14|297.94|295.14|297.75|294.95|0
1652227620000|2022-05-11 00:07:00|298.03|295.23|297.46|294.66|298.03|295.23|297.26|294.46|0
1652227630000|2022-05-11 00:07:10|297.75|294.95|297.65|294.85|297.75|294.95|297.26|294.46|0
1652227640000|2022-05-11 00:07:20|297.75|294.95|298.41|295.61|298.41|295.61|297.75|294.95|0
1652227650000|2022-05-11 00:07:30|298.22|295.42|297.84|295.04|298.22|295.42|297.84|295.04|0
1652227660000|2022-05-11 00:07:40|297.07|294.27|296.88|294.08|297.07|294.27|296.88|294.08|0
1652227670000|2022-05-11 00:07:50|296.98|294.18|296.5|293.7|296.98|294.18|296.5|293.7|0
1652227680000|2022-05-11 00:08:00|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1652227690000|2022-05-11 00:08:10|296.5|293.7|296.11|293.31|296.5|293.7|296.11|293.31|0
1652227700000|2022-05-11 00:08:20|296.5|293.7|296.31|293.51|296.5|293.7|296.11|293.31|0
1652227710000|2022-05-11 00:08:30|296.21|293.41|296.02|293.22|296.21|293.41|295.92|293.12|0
1652227720000|2022-05-11 00:08:40|295.73|292.93|295.83|293.03|295.83|293.03|295.54|292.74|0
1652227730000|2022-05-11 00:08:50|295.73|292.93|295.92|293.12|295.92|293.12|295.73|292.93|0
1652227740000|2022-05-11 00:09:00|295.73|292.93|295.45|292.65|295.73|292.93|295.35|292.55|0
1652227750000|2022-05-11 00:09:10|295.54|292.74|295.92|293.12|295.92|293.12|295.54|292.74|0
1652227760000|2022-05-11 00:09:20|296.11|293.31|295.92|293.12|296.3|293.5|295.92|293.12|0
1652227770000|2022-05-11 00:09:30|296.11|293.31|295.35|292.55|296.11|293.31|295.35|292.55|0
1652227780000|2022-05-11 00:09:40|295.45|292.65|295.54|292.74|295.54|292.74|295.45|292.65|0
1652227790000|2022-05-11 00:09:50|295.35|292.55|295.16|292.36|295.45|292.65|295.16|292.36|0
1652227800000|2022-05-11 00:10:00|295.35|292.55|295.45|292.65|295.54|292.74|295.35|292.55|0
1652227810000|2022-05-11 00:10:10|295.16|292.36|294.68|291.88|295.16|292.36|294.68|291.88|0
1652227820000|2022-05-11 00:10:20|294.87|292.07|294.97|292.17|294.97|292.17|294.87|292.07|0
1652227830000|2022-05-11 00:10:30|295.35|292.55|295.35|292.55|295.45|292.65|295.35|292.55|0
1652227840000|2022-05-11 00:10:40|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1652227850000|2022-05-11 00:10:50|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1652227860000|2022-05-11 00:11:00|294.68|291.88|294.77|291.97|294.77|291.97|294.39|291.59|0
1652227870000|2022-05-11 00:11:10|294.68|291.88|294.77|291.97|294.77|291.97|294.39|291.59|0
1652227880000|2022-05-11 00:11:20|294.39|291.59|294.77|291.97|294.77|291.97|294.39|291.59|0
1652227890000|2022-05-11 00:11:30|294.96|292.16|294.96|292.16|294.96|292.16|294.87|292.07|0
1652227900000|2022-05-11 00:11:40|295.06|292.26|294.96|292.16|295.16|292.36|294.96|292.16|0
1652227910000|2022-05-11 00:11:50|294.77|291.97|294.87|292.07|294.87|292.07|294.77|291.97|0
1652227920000|2022-05-11 00:12:00|294.96|292.16|294.96|292.16|295.06|292.26|294.96|292.16|0
1652227930000|2022-05-11 00:12:10|294.87|292.07|294.77|291.97|294.96|292.16|294.77|291.97|0
1652227940000|2022-05-11 00:12:20|294.87|292.07|295.06|292.26|295.06|292.26|294.87|292.07|0
1652227950000|2022-05-11 00:12:30|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1652227960000|2022-05-11 00:12:40|295.15|292.35|294.96|292.16|295.15|292.35|294.96|292.16|0
1652227970000|2022-05-11 00:12:50|294.87|292.07|294.96|292.16|294.96|292.16|294.77|291.97|0
1652227980000|2022-05-11 00:13:00|294.77|291.97|294.58|291.78|294.77|291.97|294.58|291.78|0
1652227990000|2022-05-11 00:13:10|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1652228000000|2022-05-11 00:13:20|294.58|291.78|294.58|291.78|294.58|291.78|294.58|291.78|0
1652228010000|2022-05-11 00:13:30|294.87|292.07|294.96|292.16|294.96|292.16|294.87|292.07|0
1652228020000|2022-05-11 00:13:40|295.15|292.35|295.15|292.35|295.15|292.35|295.06|292.26|0
1652228030000|2022-05-11 00:13:50|294.96|292.16|294.77|291.97|294.96|292.16|294.77|291.97|0
1652228040000|2022-05-11 00:14:00|294.49|291.69|294.77|291.97|294.77|291.97|294.49|291.69|0
1652228050000|2022-05-11 00:14:10|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1652228060000|2022-05-11 00:14:20|294.58|291.78|294.39|291.59|294.58|291.78|294.39|291.59|0
1652228070000|2022-05-11 00:14:30|294.58|291.78|294.39|291.59|294.58|291.78|294.39|291.59|0
1652228090000|2022-05-11 00:14:50|294.58|291.78|294.58|291.78|294.58|291.78|294.58|291.78|0
1652228100000|2022-05-11 00:15:00|294.39|291.59|294.96|292.16|294.96|292.16|294.39|291.59|0
1652228110000|2022-05-11 00:15:10|295.15|292.35|294.39|291.59|295.15|292.35|294.39|291.59|0
1652228130000|2022-05-11 00:15:30|292.48|289.68|292.48|289.68|292.48|289.68|292.48|289.68|0
1652228140000|2022-05-11 00:15:40|291.91|289.11|292.86|290.06|292.86|290.06|291.91|289.11|0
1652228150000|2022-05-11 00:15:50|292.67|289.87|293.05|290.25|293.05|290.25|292.67|289.87|0
1652228160000|2022-05-11 00:16:00|293.24|290.44|292.86|290.06|293.43|290.63|292.86|290.06|0
1652228170000|2022-05-11 00:16:10|292.67|289.87|292.48|289.68|292.67|289.87|292.48|289.68|0
1652228180000|2022-05-11 00:16:20|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1652228190000|2022-05-11 00:16:30|292.48|289.68|291.91|289.11|292.48|289.68|291.91|289.11|0
1652228200000|2022-05-11 00:16:40|292.1|289.3|292.29|289.49|292.48|289.68|292.1|289.3|0
1652228210000|2022-05-11 00:16:50|292.39|289.59|292.48|289.68|292.48|289.68|292.39|289.59|0
1652228220000|2022-05-11 00:17:00|292.67|289.87|292.58|289.78|292.67|289.87|292.58|289.78|0
1652228230000|2022-05-11 00:17:10|292.67|289.87|292.48|289.68|292.67|289.87|292.48|289.68|0
1652228240000|2022-05-11 00:17:20|292.58|289.78|292.29|289.49|292.58|289.78|292.29|289.49|0
1652228250000|2022-05-11 00:17:30|292.1|289.3|292.1|289.3|292.1|289.3|291.91|289.11|0
1652228260000|2022-05-11 00:17:40|291.91|289.11|292.1|289.3|292.29|289.49|291.91|289.11|0
1652228270000|2022-05-11 00:17:50|292.29|289.49|292.39|289.59|292.39|289.59|292.2|289.4|0
1652228280000|2022-05-11 00:18:00|292.2|289.4|292.1|289.3|292.29|289.49|292.1|289.3|0
1652228290000|2022-05-11 00:18:10|291.91|289.11|292.29|289.49|292.29|289.49|291.91|289.11|0
1652228300000|2022-05-11 00:18:20|292.1|289.3|292.1|289.3|292.2|289.4|292.1|289.3|0
1652228310000|2022-05-11 00:18:30|292.29|289.49|292.01|289.21|292.48|289.68|292.01|289.21|0
1652228320000|2022-05-11 00:18:40|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1652228330000|2022-05-11 00:18:50|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1652228340000|2022-05-11 00:19:00|292.01|289.21|291.91|289.11|292.01|289.21|291.91|289.11|0
1652228370000|2022-05-11 00:19:30|292.01|289.21|292.1|289.3|292.1|289.3|292.01|289.21|0
1652228380000|2022-05-11 00:19:40|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1652228390000|2022-05-11 00:19:50|292.39|289.59|292.29|289.49|292.39|289.59|292.29|289.49|0
1652228400000|2022-05-11 00:20:00|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1652228410000|2022-05-11 00:20:10|292.29|289.49|292.67|289.87|292.67|289.87|292.29|289.49|0
1652228420000|2022-05-11 00:20:20|292.29|289.49|292.1|289.3|292.29|289.49|292.1|289.3|0
1652228430000|2022-05-11 00:20:30|292.2|289.4|292.29|289.49|292.29|289.49|292.1|289.3|0
1652228440000|2022-05-11 00:20:40|292.48|289.68|292.48|289.68|292.67|289.87|292.48|289.68|0
1652228450000|2022-05-11 00:20:50|292.67|289.87|292.86|290.06|292.86|290.06|292.67|289.87|0
1652228460000|2022-05-11 00:21:00|292.96|290.16|293.15|290.35|293.15|290.35|292.96|290.16|0
1652228470000|2022-05-11 00:21:10|293.05|290.25|292.86|290.06|293.05|290.25|292.86|290.06|0
1652228480000|2022-05-11 00:21:20|292.96|290.16|292.67|289.87|292.96|290.16|292.67|289.87|0
1652228490000|2022-05-11 00:21:30|292.48|289.68|292.67|289.87|292.67|289.87|292.48|289.68|0
1652228500000|2022-05-11 00:21:40|292.58|289.78|292.48|289.68|292.58|289.78|292.48|289.68|0
1652228510000|2022-05-11 00:21:50|292.58|289.78|292.48|289.68|292.58|289.78|292.48|289.68|0
1652228520000|2022-05-11 00:22:00|292.58|289.78|292.67|289.87|292.67|289.87|292.58|289.78|0
1652228550000|2022-05-11 00:22:30|292.77|289.97|292.67|289.87|292.77|289.97|292.67|289.87|0
1652228570000|2022-05-11 00:22:50|292.58|289.78|292.29|289.49|292.58|289.78|292.29|289.49|0
1652228580000|2022-05-11 00:23:00|292.1|289.3|291.91|289.11|292.1|289.3|291.91|289.11|0
1652228630000|2022-05-11 00:23:50|290.77|287.97|290.96|288.16|291.15|288.35|290.77|287.97|0
1652228640000|2022-05-11 00:24:00|290.77|287.97|291.53|288.73|291.53|288.73|290.77|287.97|0
1652228650000|2022-05-11 00:24:10|291.43|288.63|291.43|288.63|291.43|288.63|291.34|288.54|0
1652228660000|2022-05-11 00:24:20|291.53|288.73|291.9|289.1|292.1|289.3|291.53|288.73|0
1652228670000|2022-05-11 00:24:30|291.81|289.01|291.9|289.1|291.9|289.1|291.81|289.01|0
1652228680000|2022-05-11 00:24:40|291.81|289.01|291.62|288.82|291.9|289.1|291.62|288.82|0
1652228690000|2022-05-11 00:24:50|291.33|288.53|291.14|288.34|291.33|288.53|291.14|288.34|0
1652228700000|2022-05-11 00:25:00|291.33|288.53|291.52|288.72|291.52|288.72|291.14|288.34|0
1652228710000|2022-05-11 00:25:10|291.43|288.63|291.14|288.34|291.52|288.72|290.95|288.15|0
1652228720000|2022-05-11 00:25:20|290.95|288.15|290.86|288.06|290.95|288.15|290.86|288.06|0
1652228730000|2022-05-11 00:25:30|290.77|287.97|290.86|288.06|290.86|288.06|290.58|287.78|0
1652228740000|2022-05-11 00:25:40|290.76|287.96|290.58|287.78|290.76|287.96|290.58|287.78|0
1652228750000|2022-05-11 00:25:50|290.67|287.87|290.95|288.15|290.95|288.15|290.67|287.87|0
1652228760000|2022-05-11 00:26:00|290.76|287.96|290.76|287.96|290.76|287.96|290.57|287.77|0
1652228770000|2022-05-11 00:26:10|290.95|288.15|291.14|288.34|291.24|288.44|290.95|288.15|0
1652228780000|2022-05-11 00:26:20|291.24|288.44|291.33|288.53|291.33|288.53|291.24|288.44|0
1652228790000|2022-05-11 00:26:30|291.43|288.63|291.43|288.63|291.43|288.63|291.43|288.63|0
1652228800000|2022-05-11 00:26:40|291.33|288.53|291.14|288.34|291.33|288.53|290.95|288.15|0
1652228810000|2022-05-11 00:26:50|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1652228820000|2022-05-11 00:27:00|291.43|288.63|291.33|288.53|291.43|288.63|291.24|288.44|0
1652228830000|2022-05-11 00:27:10|291.43|288.63|291.33|288.53|291.43|288.63|291.33|288.53|0
1652228850000|2022-05-11 00:27:30|291.24|288.44|291.33|288.53|291.33|288.53|291.24|288.44|0
1652228860000|2022-05-11 00:27:40|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1652228880000|2022-05-11 00:28:00|291.71|288.91|292|289.2|292|289.2|291.71|288.91|0
1652228890000|2022-05-11 00:28:10|292.19|289.39|291.9|289.1|292.28|289.48|291.9|289.1|0
1652228900000|2022-05-11 00:28:20|291.71|288.91|291.71|288.91|291.71|288.91|291.71|288.91|0
1652228910000|2022-05-11 00:28:30|291.52|288.72|291.71|288.91|291.71|288.91|291.52|288.72|0
1652228920000|2022-05-11 00:28:40|291.81|289.01|292|289.2|292|289.2|291.81|289.01|0
1652228930000|2022-05-11 00:28:50|291.9|289.1|291.9|289.1|292|289.2|291.9|289.1|0
1652228940000|2022-05-11 00:29:00|292|289.2|291.9|289.1|292|289.2|291.9|289.1|0
1652228950000|2022-05-11 00:29:10|292|289.2|292.38|289.58|292.38|289.58|292|289.2|0
1652228960000|2022-05-11 00:29:20|292.47|289.67|292.47|289.67|292.66|289.86|292.47|289.67|0
1652228970000|2022-05-11 00:29:30|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1652228980000|2022-05-11 00:29:40|292.47|289.67|292.66|289.86|292.66|289.86|292.47|289.67|0
1652228990000|2022-05-11 00:29:50|292.47|289.67|292.47|289.67|292.47|289.67|292.47|289.67|0
1652229000000|2022-05-11 00:30:00|292.66|289.86|292.57|289.77|292.66|289.86|292.57|289.77|0
1652229010000|2022-05-11 00:30:10|292.66|289.86|292.76|289.96|292.85|290.05|292.66|289.86|0
1652229020000|2022-05-11 00:30:20|292.47|289.67|292.66|289.86|292.66|289.86|292.47|289.67|0
1652229030000|2022-05-11 00:30:30|292.85|290.05|292.66|289.86|292.85|290.05|292.66|289.86|0
1652229040000|2022-05-11 00:30:40|292.85|290.05|293.04|290.24|293.04|290.24|292.85|290.05|0
1652229050000|2022-05-11 00:30:50|293.42|290.62|293.04|290.24|293.42|290.62|293.04|290.24|0
1652229060000|2022-05-11 00:31:00|292.95|290.15|293.23|290.43|293.23|290.43|292.95|290.15|0
1652229070000|2022-05-11 00:31:10|293.14|290.34|293.04|290.24|293.14|290.34|293.04|290.24|0
1652229080000|2022-05-11 00:31:20|292.95|290.15|292.85|290.05|292.95|290.15|292.66|289.86|0
1652229090000|2022-05-11 00:31:30|292.76|289.96|293.04|290.24|293.04|290.24|292.76|289.96|0
1652229100000|2022-05-11 00:31:40|292.85|290.05|292.95|290.15|293.04|290.24|292.85|290.05|0
1652229110000|2022-05-11 00:31:50|293.04|290.24|292.85|290.05|293.04|290.24|292.85|290.05|0
1652229120000|2022-05-11 00:32:00|292.66|289.86|292.85|290.05|292.85|290.05|292.66|289.86|0
1652229130000|2022-05-11 00:32:10|292.66|289.86|292.57|289.77|292.66|289.86|292.57|289.77|0
1652229140000|2022-05-11 00:32:20|292.47|289.67|292.66|289.86|292.66|289.86|292.47|289.67|0
1652229150000|2022-05-11 00:32:30|292.85|290.05|293.04|290.24|293.04|290.24|292.85|290.05|0
1652229160000|2022-05-11 00:32:40|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1652229170000|2022-05-11 00:32:50|293.14|290.34|292.95|290.15|293.14|290.34|292.95|290.15|0
1652229180000|2022-05-11 00:33:00|292.85|290.05|293.04|290.24|293.04|290.24|292.85|290.05|0
1652229190000|2022-05-11 00:33:10|292.95|290.15|293.23|290.43|293.23|290.43|292.95|290.15|0
1652229200000|2022-05-11 00:33:20|293.42|290.62|293.42|290.62|293.42|290.62|293.33|290.53|0
1652229210000|2022-05-11 00:33:30|293.14|290.34|293.23|290.43|293.23|290.43|293.14|290.34|0
1652229220000|2022-05-11 00:33:40|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1652229230000|2022-05-11 00:33:50|293.04|290.24|292.85|290.05|293.04|290.24|292.85|290.05|0
1652229240000|2022-05-11 00:34:00|292.95|290.15|292.85|290.05|292.95|290.15|292.85|290.05|0
1652229250000|2022-05-11 00:34:10|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1652229260000|2022-05-11 00:34:20|292.85|290.05|292.85|290.05|293.04|290.24|292.66|289.86|0
1652229270000|2022-05-11 00:34:30|292.76|289.96|291.71|288.91|292.76|289.96|291.71|288.91|0
1652229280000|2022-05-11 00:34:40|291.9|289.1|291.8|289|291.9|289.1|291.71|288.91|0
1652229290000|2022-05-11 00:34:50|291.71|288.91|291.9|289.1|291.9|289.1|291.52|288.72|0
1652229300000|2022-05-11 00:35:00|291.99|289.19|292.28|289.48|292.28|289.48|291.99|289.19|0
1652229310000|2022-05-11 00:35:10|292.37|289.57|292.56|289.76|292.66|289.86|292.37|289.57|0
1652229320000|2022-05-11 00:35:20|292.47|289.67|292.85|290.05|292.85|290.05|292.47|289.67|0
1652229330000|2022-05-11 00:35:30|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1652229340000|2022-05-11 00:35:40|292.66|289.86|292.65|289.85|292.66|289.86|292.56|289.76|0
1652229350000|2022-05-11 00:35:50|292.85|290.05|293.04|290.24|293.04|290.24|292.65|289.85|0
1652229360000|2022-05-11 00:36:00|293.23|290.43|292.84|290.04|293.23|290.43|292.75|289.95|0
1652229370000|2022-05-11 00:36:10|293.04|290.24|293.04|290.24|293.13|290.33|293.04|290.24|0
1652229380000|2022-05-11 00:36:20|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1652229390000|2022-05-11 00:36:30|292.94|290.14|293.03|290.23|293.03|290.23|292.94|290.14|0
1652229410000|2022-05-11 00:36:50|292.84|290.04|292.65|289.85|292.94|290.14|292.65|289.85|0
1652229420000|2022-05-11 00:37:00|292.84|290.04|293.22|290.42|293.22|290.42|292.84|290.04|0
1652229430000|2022-05-11 00:37:10|293.03|290.23|293.22|290.42|293.22|290.42|293.03|290.23|0
1652229440000|2022-05-11 00:37:20|293.03|290.23|293.13|290.33|293.13|290.33|293.03|290.23|0
1652229450000|2022-05-11 00:37:30|293.03|290.23|293.22|290.42|293.22|290.42|293.03|290.23|0
1652229460000|2022-05-11 00:37:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1652229470000|2022-05-11 00:37:50|293.22|290.42|293.03|290.23|293.22|290.42|293.03|290.23|0
1652229480000|2022-05-11 00:38:00|293.22|290.42|293.32|290.52|293.32|290.52|293.22|290.42|0
1652229490000|2022-05-11 00:38:10|293.22|290.42|293.03|290.23|293.22|290.42|292.84|290.04|0
1652229500000|2022-05-11 00:38:20|293.22|290.42|293.03|290.23|293.22|290.42|293.03|290.23|0
1652229520000|2022-05-11 00:38:40|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1652229530000|2022-05-11 00:38:50|293.03|290.23|292.84|290.04|293.03|290.23|292.84|290.04|0
1652229540000|2022-05-11 00:39:00|293.03|290.23|293.03|290.23|293.22|290.42|293.03|290.23|0
1652229550000|2022-05-11 00:39:10|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1652229560000|2022-05-11 00:39:20|293.41|290.61|293.03|290.23|293.41|290.61|293.03|290.23|0
1652229570000|2022-05-11 00:39:30|292.84|290.04|293.03|290.23|293.03|290.23|292.84|290.04|0
1652229580000|2022-05-11 00:39:40|293.22|290.42|293.41|290.61|293.41|290.61|293.22|290.42|0
1652229590000|2022-05-11 00:39:50|293.6|290.8|293.6|290.8|293.79|290.99|293.6|290.8|0
1652229600000|2022-05-11 00:40:00|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1652229610000|2022-05-11 00:40:10|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1652229620000|2022-05-11 00:40:20|293.7|290.9|293.98|291.18|293.98|291.18|293.7|290.9|0
1652229630000|2022-05-11 00:40:30|294.37|291.57|294.94|292.14|294.94|292.14|294.37|291.57|0
1652229640000|2022-05-11 00:40:40|294.75|291.95|294.94|292.14|294.94|292.14|294.75|291.95|0
1652229650000|2022-05-11 00:40:50|295.13|292.33|295.32|292.52|295.32|292.52|295.13|292.33|0
1652229660000|2022-05-11 00:41:00|294.75|291.95|295.23|292.43|295.23|292.43|294.75|291.95|0
1652229670000|2022-05-11 00:41:10|295.51|292.71|295.32|292.52|295.51|292.71|295.13|292.33|0
1652229680000|2022-05-11 00:41:20|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1652229690000|2022-05-11 00:41:30|295.51|292.71|295.13|292.33|295.51|292.71|295.13|292.33|0
1652229700000|2022-05-11 00:41:40|294.94|292.14|294.94|292.14|295.13|292.33|294.94|292.14|0
1652229720000|2022-05-11 00:42:00|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1652229730000|2022-05-11 00:42:10|295.32|292.52|294.94|292.14|295.32|292.52|294.94|292.14|0
1652229740000|2022-05-11 00:42:20|294.75|291.95|294.75|291.95|294.75|291.95|294.65|291.85|0
1652229750000|2022-05-11 00:42:30|294.84|292.04|295.32|292.52|295.32|292.52|294.84|292.04|0
1652229760000|2022-05-11 00:42:40|295.23|292.43|295.23|292.43|295.23|292.43|295.13|292.33|0
1652229770000|2022-05-11 00:42:50|295.32|292.52|295.13|292.33|295.32|292.52|295.13|292.33|0
1652229780000|2022-05-11 00:43:00|295.23|292.43|295.32|292.52|295.32|292.52|295.23|292.43|0
1652229790000|2022-05-11 00:43:10|295.23|292.43|295.32|292.52|295.32|292.52|295.23|292.43|0
1652229800000|2022-05-11 00:43:20|295.13|292.33|294.94|292.14|295.13|292.33|294.94|292.14|0
1652229810000|2022-05-11 00:43:30|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1652229820000|2022-05-11 00:43:40|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1652229830000|2022-05-11 00:43:50|294.93|292.13|295.13|292.33|295.13|292.33|294.93|292.13|0
1652229840000|2022-05-11 00:44:00|295.32|292.52|295.32|292.52|295.32|292.52|295.23|292.43|0
1652229850000|2022-05-11 00:44:10|295.22|292.42|294.93|292.13|295.22|292.42|294.93|292.13|0
1652229860000|2022-05-11 00:44:20|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1652229870000|2022-05-11 00:44:30|295.42|292.62|295.42|292.62|295.42|292.62|295.32|292.52|0
1652229880000|2022-05-11 00:44:40|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1652229890000|2022-05-11 00:44:50|295.42|292.62|295.32|292.52|295.42|292.62|295.22|292.42|0
1652229900000|2022-05-11 00:45:00|295.51|292.71|295.7|292.9|295.7|292.9|295.51|292.71|0
1652229910000|2022-05-11 00:45:10|295.42|292.62|295.89|293.09|295.89|293.09|295.42|292.62|0
1652229920000|2022-05-11 00:45:20|296.08|293.28|295.89|293.09|296.27|293.47|295.89|293.09|0
1652229930000|2022-05-11 00:45:30|296.08|293.28|296.46|293.66|296.46|293.66|296.08|293.28|0
1652229940000|2022-05-11 00:45:40|296.27|293.47|297.04|294.24|297.04|294.24|296.27|293.47|0
1652229950000|2022-05-11 00:45:50|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1652229960000|2022-05-11 00:46:00|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1652229970000|2022-05-11 00:46:10|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1652229980000|2022-05-11 00:46:20|297.04|294.24|297.04|294.24|297.23|294.43|296.94|294.14|0
1652229990000|2022-05-11 00:46:30|297.14|294.34|297.23|294.43|297.23|294.43|297.04|294.24|0
1652230000000|2022-05-11 00:46:40|297.42|294.62|297.33|294.53|297.42|294.62|297.23|294.43|0
1652230010000|2022-05-11 00:46:50|297.42|294.62|297.52|294.72|297.61|294.81|297.42|294.62|0
1652230020000|2022-05-11 00:47:00|297.42|294.62|297.42|294.62|297.61|294.81|297.42|294.62|0
1652230030000|2022-05-11 00:47:10|297.33|294.53|297.42|294.62|297.42|294.62|297.33|294.53|0
1652230040000|2022-05-11 00:47:20|297.52|294.72|297.61|294.81|297.61|294.81|297.52|294.72|0
1652230070000|2022-05-11 00:47:50|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1652230080000|2022-05-11 00:48:00|297.23|294.43|297.61|294.81|297.8|295|297.23|294.43|0
1652230090000|2022-05-11 00:48:10|297.52|294.72|297.61|294.81|297.61|294.81|297.42|294.62|0
1652230100000|2022-05-11 00:48:20|297.52|294.72|297.42|294.62|297.61|294.81|297.42|294.62|0
1652230110000|2022-05-11 00:48:30|297.33|294.53|297.33|294.53|297.33|294.53|297.23|294.43|0
1652230120000|2022-05-11 00:48:40|297.42|294.62|297.23|294.43|297.42|294.62|297.23|294.43|0
1652230130000|2022-05-11 00:48:50|297.61|294.81|297.61|294.81|297.61|294.81|297.61|294.81|0
1652230150000|2022-05-11 00:49:10|297.8|295|298.76|295.96|298.76|295.96|297.8|295|0
1652230160000|2022-05-11 00:49:20|298.95|296.15|298.18|295.38|298.95|296.15|298.18|295.38|0
1652230170000|2022-05-11 00:49:30|298.38|295.58|298.28|295.48|298.38|295.58|298.18|295.38|0
1652230180000|2022-05-11 00:49:40|298.18|295.38|298.38|295.58|298.38|295.58|298.18|295.38|0
1652230190000|2022-05-11 00:49:50|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1652230200000|2022-05-11 00:50:00|298.38|295.58|298.67|295.87|298.67|295.87|298.38|295.58|0
1652230210000|2022-05-11 00:50:10|298.57|295.77|298.48|295.68|298.57|295.77|298.48|295.68|0
1652230220000|2022-05-11 00:50:20|298.57|295.77|298.28|295.48|298.57|295.77|298.28|295.48|0
1652230230000|2022-05-11 00:50:30|298.18|295.38|297.99|295.19|298.18|295.38|297.99|295.19|0
1652230240000|2022-05-11 00:50:40|298.18|295.38|298.18|295.38|298.18|295.38|298.09|295.29|0
1652230250000|2022-05-11 00:50:50|298.09|295.29|298.18|295.38|298.18|295.38|297.99|295.19|0
1652230260000|2022-05-11 00:51:00|298.38|295.58|299.24|296.44|299.24|296.44|298.38|295.58|0
1652230270000|2022-05-11 00:51:10|299.14|296.34|299.05|296.25|299.24|296.44|298.95|296.15|0
1652230280000|2022-05-11 00:51:20|299.14|296.34|299.14|296.34|299.34|296.54|299.14|296.34|0
1652230290000|2022-05-11 00:51:30|298.95|296.15|298.95|296.15|298.95|296.15|298.95|296.15|0
1652230300000|2022-05-11 00:51:40|299.05|296.25|299.05|296.25|299.05|296.25|299.05|296.25|0
1652230310000|2022-05-11 00:51:50|299.14|296.34|299.14|296.34|299.14|296.34|298.95|296.15|0
1652230320000|2022-05-11 00:52:00|298.95|296.15|299.34|296.54|299.34|296.54|298.95|296.15|0
1652230330000|2022-05-11 00:52:10|299.24|296.44|298.95|296.15|299.24|296.44|298.95|296.15|0
1652230340000|2022-05-11 00:52:20|299.14|296.34|299.14|296.34|299.14|296.34|299.14|296.34|0
1652230350000|2022-05-11 00:52:30|299.34|296.54|299.34|296.54|299.34|296.54|299.34|296.54|0
1652230360000|2022-05-11 00:52:40|299.14|296.34|299.24|296.44|299.24|296.44|299.14|296.34|0
1652230370000|2022-05-11 00:52:50|299.43|296.63|298.95|296.15|299.43|296.63|298.95|296.15|0
1652230380000|2022-05-11 00:53:00|298.76|295.96|298.37|295.57|298.76|295.96|298.37|295.57|0
1652230390000|2022-05-11 00:53:10|298.28|295.48|298.57|295.77|298.57|295.77|298.28|295.48|0
1652230400000|2022-05-11 00:53:20|299.33|296.53|299.33|296.53|299.53|296.73|299.33|296.53|0
1652230410000|2022-05-11 00:53:30|299.53|296.73|299.33|296.53|299.53|296.73|299.33|296.53|0
1652230420000|2022-05-11 00:53:40|299.14|296.34|298.95|296.15|299.14|296.34|298.95|296.15|0
1652230430000|2022-05-11 00:53:50|298.76|295.96|298.57|295.77|298.76|295.96|298.57|295.77|0
1652230440000|2022-05-11 00:54:00|298.56|295.76|297.99|295.19|298.56|295.76|297.99|295.19|0
1652230450000|2022-05-11 00:54:10|297.8|295|297.99|295.19|297.99|295.19|297.8|295|0
1652230460000|2022-05-11 00:54:20|298.18|295.38|298.37|295.57|298.47|295.67|297.99|295.19|0
1652230470000|2022-05-11 00:54:30|298.18|295.38|297.99|295.19|298.18|295.38|297.99|295.19|0
1652230490000|2022-05-11 00:54:50|298.09|295.29|297.99|295.19|298.09|295.29|297.99|295.19|0
1652230500000|2022-05-11 00:55:00|298.09|295.29|297.99|295.19|298.09|295.29|297.99|295.19|0
1652230510000|2022-05-11 00:55:10|297.7|294.9|297.41|294.61|297.7|294.9|297.41|294.61|0
1652230520000|2022-05-11 00:55:20|296.94|294.14|296.84|294.04|296.94|294.14|296.65|293.85|0
1652230530000|2022-05-11 00:55:30|297.03|294.23|296.65|293.85|297.03|294.23|296.65|293.85|0
1652230540000|2022-05-11 00:55:40|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1652230550000|2022-05-11 00:55:50|296.55|293.75|296.45|293.65|296.65|293.85|296.45|293.65|0
1652230560000|2022-05-11 00:56:00|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1652230570000|2022-05-11 00:56:10|296.45|293.65|296.26|293.46|296.45|293.65|296.26|293.46|0
1652230580000|2022-05-11 00:56:20|296.07|293.27|295.69|292.89|296.07|293.27|295.69|292.89|0
1652230590000|2022-05-11 00:56:30|295.11|292.31|294.92|292.12|295.11|292.31|294.92|292.12|0
1652230600000|2022-05-11 00:56:40|294.64|291.84|294.92|292.12|294.92|292.12|294.54|291.74|0
1652230610000|2022-05-11 00:56:50|294.83|292.03|295.3|292.5|295.3|292.5|294.83|292.03|0
1652230620000|2022-05-11 00:57:00|295.5|292.7|295.11|292.31|295.5|292.7|295.11|292.31|0
1652230630000|2022-05-11 00:57:10|295.3|292.5|295.5|292.7|295.5|292.7|295.3|292.5|0
1652230640000|2022-05-11 00:57:20|295.69|292.89|295.69|292.89|295.69|292.89|295.69|292.89|0
1652230650000|2022-05-11 00:57:30|295.88|293.08|296.26|293.46|296.26|293.46|295.88|293.08|0
1652230660000|2022-05-11 00:57:40|296.45|293.65|296.17|293.37|296.45|293.65|296.17|293.37|0
1652230670000|2022-05-11 00:57:50|296.26|293.46|296.26|293.46|296.26|293.46|296.17|293.37|0
1652230680000|2022-05-11 00:58:00|296.17|293.37|296.17|293.37|296.26|293.46|296.17|293.37|0
1652230690000|2022-05-11 00:58:10|296.07|293.27|295.69|292.89|296.07|293.27|295.69|292.89|0
1652230700000|2022-05-11 00:58:20|296.07|293.27|296.36|293.56|296.36|293.56|295.98|293.18|0
1652230710000|2022-05-11 00:58:30|296.45|293.65|296.93|294.13|296.93|294.13|296.45|293.65|0
1652230720000|2022-05-11 00:58:40|297.03|294.23|297.13|294.33|297.22|294.42|297.03|294.23|0
1652230730000|2022-05-11 00:58:50|297.03|294.23|296.55|293.75|297.22|294.42|296.55|293.75|0
1652230740000|2022-05-11 00:59:00|296.64|293.84|296.74|293.94|296.83|294.03|296.64|293.84|0
1652230750000|2022-05-11 00:59:10|296.64|293.84|296.74|293.94|296.74|293.94|296.64|293.84|0
1652230760000|2022-05-11 00:59:20|296.55|293.75|296.55|293.75|296.64|293.84|296.55|293.75|0
1652230770000|2022-05-11 00:59:30|296.45|293.65|296.36|293.56|296.45|293.65|296.36|293.56|0
1652230780000|2022-05-11 00:59:40|296.26|293.46|296.74|293.94|296.74|293.94|296.26|293.46|0
1652230790000|2022-05-11 00:59:50|296.83|294.03|297.02|294.22|297.02|294.22|296.64|293.84|0
1652230800000|2022-05-11 01:00:00|297.12|294.32|296.93|294.13|297.12|294.32|296.83|294.03|0
1652230810000|2022-05-11 01:00:10|297.02|294.22|297.22|294.42|297.22|294.42|297.02|294.22|0
1652230820000|2022-05-11 01:00:20|297.02|294.22|298.08|295.28|298.08|295.28|297.02|294.22|0
1652230830000|2022-05-11 01:00:30|298.18|295.38|298.17|295.37|298.18|295.38|298.08|295.28|0
1652230840000|2022-05-11 01:00:40|298.37|295.57|298.27|295.47|298.37|295.57|298.27|295.47|0
1652230850000|2022-05-11 01:00:50|298.17|295.37|297.7|294.9|298.17|295.37|297.7|294.9|0
1652230860000|2022-05-11 01:01:00|297.79|294.99|297.98|295.18|297.98|295.18|297.7|294.9|0
1652230870000|2022-05-11 01:01:10|298.17|295.37|298.75|295.95|298.75|295.95|298.17|295.37|0
1652230880000|2022-05-11 01:01:20|298.47|295.67|298.27|295.47|298.47|295.67|298.17|295.37|0
1652230890000|2022-05-11 01:01:30|298.66|295.86|298.08|295.28|298.66|295.86|297.98|295.18|0
1652230900000|2022-05-11 01:01:40|298.66|295.86|298.75|295.95|298.85|296.05|298.66|295.86|0
1652230910000|2022-05-11 01:01:50|298.66|295.86|298.66|295.86|298.66|295.86|298.56|295.76|0
1652230920000|2022-05-11 01:02:00|298.75|295.95|300.1|297.3|300.1|297.3|298.75|295.95|0
1652230930000|2022-05-11 01:02:10|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1652230940000|2022-05-11 01:02:20|299.71|296.91|299.52|296.72|299.9|297.1|299.52|296.72|0
1652230950000|2022-05-11 01:02:30|299.33|296.53|299.52|296.72|299.52|296.72|299.33|296.53|0
1652230960000|2022-05-11 01:02:40|299.33|296.53|299.23|296.43|299.33|296.53|299.23|296.43|0
1652230970000|2022-05-11 01:02:50|298.66|295.86|298.94|296.14|298.94|296.14|298.66|295.86|0
1652230980000|2022-05-11 01:03:00|298.75|295.95|298.75|295.95|298.75|295.95|298.56|295.76|0
1652230990000|2022-05-11 01:03:10|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1652231000000|2022-05-11 01:03:20|298.17|295.37|298.56|295.76|298.75|295.95|298.17|295.37|0
1652231010000|2022-05-11 01:03:30|298.75|295.95|298.56|295.76|298.75|295.95|298.56|295.76|0
1652231020000|2022-05-11 01:03:40|298.75|295.95|298.75|295.95|298.75|295.95|298.75|295.95|0
1652231030000|2022-05-11 01:03:50|298.56|295.76|298.36|295.56|298.56|295.76|298.17|295.37|0
1652231040000|2022-05-11 01:04:00|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1652231050000|2022-05-11 01:04:10|298.27|295.47|297.6|294.8|298.27|295.47|297.6|294.8|0
1652231060000|2022-05-11 01:04:20|297.5|294.7|297.6|294.8|297.79|294.99|297.5|294.7|0
1652231070000|2022-05-11 01:04:30|297.5|294.7|297.6|294.8|297.6|294.8|297.5|294.7|0
1652231080000|2022-05-11 01:04:40|297.7|294.9|297.6|294.8|297.7|294.9|297.4|294.6|0
1652231090000|2022-05-11 01:04:50|297.79|294.99|297.5|294.7|297.79|294.99|297.5|294.7|0
1652231100000|2022-05-11 01:05:00|297.4|294.6|297.98|295.18|297.98|295.18|297.4|294.6|0
1652231110000|2022-05-11 01:05:10|297.89|295.09|297.59|294.79|297.89|295.09|297.59|294.79|0
1652231120000|2022-05-11 01:05:20|297.21|294.41|297.21|294.41|297.21|294.41|297.02|294.22|0
1652231130000|2022-05-11 01:05:30|297.4|294.6|297.5|294.7|297.5|294.7|297.4|294.6|0
1652231140000|2022-05-11 01:05:40|297.59|294.79|297.59|294.79|297.79|294.99|297.59|294.79|0
1652231150000|2022-05-11 01:05:50|297.5|294.7|297.4|294.6|297.5|294.7|297.4|294.6|0
1652231160000|2022-05-11 01:06:00|297.31|294.51|297.02|294.22|297.31|294.51|296.93|294.13|0
1652231170000|2022-05-11 01:06:10|297.21|294.41|297.21|294.41|297.31|294.51|297.21|294.41|0
1652231180000|2022-05-11 01:06:20|297.31|294.51|297.21|294.41|297.31|294.51|297.21|294.41|0
1652231190000|2022-05-11 01:06:30|297.5|294.7|297.5|294.7|297.5|294.7|297.5|294.7|0
1652231200000|2022-05-11 01:06:40|297.59|294.79|297.79|294.99|297.79|294.99|297.59|294.79|0
1652231210000|2022-05-11 01:06:50|297.98|295.18|298.17|295.37|298.17|295.37|297.89|295.09|0
1652231220000|2022-05-11 01:07:00|298.27|295.47|298.46|295.66|298.46|295.66|298.27|295.47|0
1652231230000|2022-05-11 01:07:10|298.36|295.56|298.17|295.37|298.46|295.66|298.17|295.37|0
1652231240000|2022-05-11 01:07:20|298.75|295.95|298.46|295.66|298.75|295.95|298.46|295.66|0
1652231250000|2022-05-11 01:07:30|298.36|295.56|298.17|295.37|298.36|295.56|298.17|295.37|0
1652231260000|2022-05-11 01:07:40|297.98|295.18|297.88|295.08|297.98|295.18|297.69|294.89|0
1652231270000|2022-05-11 01:07:50|297.78|294.98|297.98|295.18|297.98|295.18|297.78|294.98|0
1652231280000|2022-05-11 01:08:00|297.88|295.08|297.98|295.18|297.98|295.18|297.88|295.08|0
1652231290000|2022-05-11 01:08:10|298.27|295.47|298.94|296.14|298.94|296.14|298.27|295.47|0
1652231300000|2022-05-11 01:08:20|298.84|296.04|298.74|295.94|298.84|296.04|298.65|295.85|0
1652231310000|2022-05-11 01:08:30|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1652231320000|2022-05-11 01:08:40|298.46|295.66|298.36|295.56|298.46|295.66|298.36|295.56|0
1652231330000|2022-05-11 01:08:50|298.55|295.75|298.46|295.66|298.55|295.75|298.36|295.56|0
1652231340000|2022-05-11 01:09:00|298.36|295.56|298.36|295.56|298.36|295.56|298.17|295.37|0
1652231350000|2022-05-11 01:09:10|298.27|295.47|298.55|295.75|298.55|295.75|298.27|295.47|0
1652231360000|2022-05-11 01:09:20|298.74|295.94|298.84|296.04|298.84|296.04|298.74|295.94|0
1652231370000|2022-05-11 01:09:30|298.74|295.94|298.55|295.75|298.74|295.94|298.55|295.75|0
1652231380000|2022-05-11 01:09:40|298.46|295.66|298.55|295.75|298.55|295.75|298.46|295.66|0
1652231390000|2022-05-11 01:09:50|298.94|296.14|298.93|296.13|298.94|296.14|298.84|296.04|0
1652231400000|2022-05-11 01:10:00|298.65|295.85|298.93|296.13|298.93|296.13|298.65|295.85|0
1652231410000|2022-05-11 01:10:10|299.03|296.23|299.51|296.71|299.51|296.71|299.03|296.23|0
1652231420000|2022-05-11 01:10:20|299.32|296.52|299.32|296.52|299.32|296.52|299.32|296.52|0
1652231430000|2022-05-11 01:10:30|299.51|296.71|299.51|296.71|300.28|297.48|299.51|296.71|0
1652231440000|2022-05-11 01:10:40|299.42|296.62|299.42|296.62|299.42|296.62|299.32|296.52|0
1652231450000|2022-05-11 01:10:50|299.13|296.33|299.23|296.43|299.23|296.43|298.93|296.13|0
1652231460000|2022-05-11 01:11:00|299.13|296.33|299.13|296.33|299.13|296.33|299.03|296.23|0
1652231470000|2022-05-11 01:11:10|299.32|296.52|299.03|296.23|299.32|296.52|299.03|296.23|0
1652231480000|2022-05-11 01:11:20|299.23|296.43|298.74|295.94|299.23|296.43|298.74|295.94|0
1652231490000|2022-05-11 01:11:30|298.84|296.04|298.93|296.13|298.93|296.13|298.84|296.04|0
1652231500000|2022-05-11 01:11:40|299.23|296.43|299.13|296.33|299.23|296.43|299.13|296.33|0
1652231510000|2022-05-11 01:11:50|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1652231520000|2022-05-11 01:12:00|299.51|296.71|299.51|296.71|299.51|296.71|299.51|296.71|0
1652231530000|2022-05-11 01:12:10|299.89|297.09|300.19|297.39|300.19|297.39|299.89|297.09|0
1652231540000|2022-05-11 01:12:20|300.09|297.29|299.89|297.09|300.09|297.29|299.89|297.09|0
1652231550000|2022-05-11 01:12:30|299.8|297|300.09|297.29|300.28|297.48|299.8|297|0
1652231560000|2022-05-11 01:12:40|299.99|297.19|299.89|297.09|299.99|297.19|299.89|297.09|0
1652231570000|2022-05-11 01:12:50|299.99|297.19|300.09|297.29|300.09|297.29|299.99|297.19|0
1652231580000|2022-05-11 01:13:00|300.28|297.48|299.7|296.9|300.28|297.48|299.7|296.9|0
1652231590000|2022-05-11 01:13:10|299.42|296.62|299.32|296.52|299.42|296.62|299.32|296.52|0
1652231600000|2022-05-11 01:13:20|299.42|296.62|299.32|296.52|299.42|296.62|299.32|296.52|0
1652231610000|2022-05-11 01:13:30|299.42|296.62|299.12|296.32|299.42|296.62|299.12|296.32|0
1652231620000|2022-05-11 01:13:40|299.03|296.23|299.22|296.42|299.32|296.52|299.03|296.23|0
1652231630000|2022-05-11 01:13:50|299.32|296.52|299.03|296.23|299.32|296.52|299.03|296.23|0
1652231640000|2022-05-11 01:14:00|299.12|296.32|299.03|296.23|299.12|296.32|299.03|296.23|0
1652231650000|2022-05-11 01:14:10|299.12|296.32|299.12|296.32|299.12|296.32|299.03|296.23|0
1652231660000|2022-05-11 01:14:20|299.42|296.62|299.7|296.9|299.7|296.9|299.42|296.62|0
1652231670000|2022-05-11 01:14:30|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1652231680000|2022-05-11 01:14:40|299.89|297.09|299.51|296.71|299.89|297.09|299.51|296.71|0
1652231690000|2022-05-11 01:14:50|299.7|296.9|299.61|296.81|299.7|296.9|299.61|296.81|0
1652231700000|2022-05-11 01:15:00|299.7|296.9|299.41|296.61|299.7|296.9|299.41|296.61|0
1652231710000|2022-05-11 01:15:10|299.31|296.51|299.22|296.42|299.31|296.51|299.22|296.42|0
1652231720000|2022-05-11 01:15:20|299.31|296.51|299.22|296.42|299.31|296.51|299.22|296.42|0
1652231730000|2022-05-11 01:15:30|299.12|296.32|299.03|296.23|299.12|296.32|299.03|296.23|0
1652231740000|2022-05-11 01:15:40|298.93|296.13|298.74|295.94|298.93|296.13|298.55|295.75|0
1652231750000|2022-05-11 01:15:50|298.84|296.04|298.93|296.13|299.03|296.23|298.84|296.04|0
1652231760000|2022-05-11 01:16:00|298.84|296.04|298.35|295.55|298.84|296.04|298.35|295.55|0
1652231770000|2022-05-11 01:16:10|298.54|295.74|298.16|295.36|298.54|295.74|298.16|295.36|0
1652231780000|2022-05-11 01:16:20|298.35|295.55|297.97|295.17|298.35|295.55|297.97|295.17|0
1652231790000|2022-05-11 01:16:30|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1652231800000|2022-05-11 01:16:40|298.16|295.36|298.54|295.74|298.54|295.74|298.16|295.36|0
1652231810000|2022-05-11 01:16:50|298.45|295.65|298.26|295.46|298.45|295.65|298.26|295.46|0
1652231820000|2022-05-11 01:17:00|298.16|295.36|297.78|294.98|298.16|295.36|297.78|294.98|0
1652231830000|2022-05-11 01:17:10|297.49|294.69|297.58|294.78|297.58|294.78|297.39|294.59|0
1652231840000|2022-05-11 01:17:20|297.68|294.88|297.78|294.98|297.78|294.98|297.68|294.88|0
1652231850000|2022-05-11 01:17:30|297.97|295.17|297.78|294.98|297.97|295.17|297.78|294.98|0
1652231860000|2022-05-11 01:17:40|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1652231870000|2022-05-11 01:17:50|297.88|295.08|297.68|294.88|297.88|295.08|297.68|294.88|0
1652231880000|2022-05-11 01:18:00|297.58|294.78|297.68|294.88|297.68|294.88|297.58|294.78|0
1652231890000|2022-05-11 01:18:10|297.58|294.78|297.2|294.4|297.58|294.78|297.2|294.4|0
1652231900000|2022-05-11 01:18:20|297.01|294.21|296.24|293.44|297.01|294.21|296.24|293.44|0
1652231910000|2022-05-11 01:18:30|296.34|293.54|296.24|293.44|296.34|293.54|296.05|293.25|0
1652231920000|2022-05-11 01:18:40|296.05|293.25|296.05|293.25|296.05|293.25|295.96|293.16|0
1652231930000|2022-05-11 01:18:50|295.86|293.06|296.34|293.54|296.34|293.54|295.86|293.06|0
1652231940000|2022-05-11 01:19:00|296.62|293.82|296.34|293.54|296.62|293.82|296.34|293.54|0
1652231950000|2022-05-11 01:19:10|296.53|293.73|296.43|293.63|296.53|293.73|296.24|293.44|0
1652231960000|2022-05-11 01:19:20|296.72|293.92|296.43|293.63|296.72|293.92|296.43|293.63|0
1652231970000|2022-05-11 01:19:30|296.15|293.35|296.24|293.44|296.24|293.44|296.15|293.35|0
1652231980000|2022-05-11 01:19:40|296.05|293.25|295.96|293.16|296.05|293.25|295.86|293.06|0
1652231990000|2022-05-11 01:19:50|295.86|293.06|296.43|293.63|296.43|293.63|295.86|293.06|0
1652232000000|2022-05-11 01:20:00|296.05|293.25|296.24|293.44|296.24|293.44|296.05|293.25|0
1652232010000|2022-05-11 01:20:10|296.15|293.35|295.96|293.16|296.43|293.63|295.96|293.16|0
1652232020000|2022-05-11 01:20:20|296.05|293.25|295.96|293.16|296.05|293.25|295.96|293.16|0
1652232030000|2022-05-11 01:20:30|296.05|293.25|296.05|293.25|296.24|293.44|295.86|293.06|0
1652232040000|2022-05-11 01:20:40|295.86|293.06|295.86|293.06|295.86|293.06|295.67|292.87|0
1652232050000|2022-05-11 01:20:50|295.96|293.16|295.76|292.96|295.96|293.16|295.76|292.96|0
1652232060000|2022-05-11 01:21:00|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1652232070000|2022-05-11 01:21:10|295.67|292.87|295.76|292.96|295.86|293.06|295.67|292.87|0
1652232080000|2022-05-11 01:21:20|295.28|292.48|295|292.2|295.28|292.48|294.81|292.01|0
1652232090000|2022-05-11 01:21:30|295.09|292.29|294.81|292.01|295.09|292.29|294.81|292.01|0
1652232100000|2022-05-11 01:21:40|294.52|291.72|294.43|291.63|294.52|291.72|294.43|291.63|0
1652232110000|2022-05-11 01:21:50|294.33|291.53|294.52|291.72|294.52|291.72|294.33|291.53|0
1652232120000|2022-05-11 01:22:00|294.43|291.63|294.52|291.72|294.52|291.72|294.43|291.63|0
1652232130000|2022-05-11 01:22:10|294.62|291.82|294.33|291.53|294.62|291.82|294.33|291.53|0
1652232140000|2022-05-11 01:22:20|294.52|291.72|294.43|291.63|294.52|291.72|294.33|291.53|0
1652232150000|2022-05-11 01:22:30|294.52|291.72|293.95|291.15|294.52|291.72|293.95|291.15|0
1652232160000|2022-05-11 01:22:40|293.56|290.76|293.09|290.29|293.56|290.76|293.09|290.29|0
1652232170000|2022-05-11 01:22:50|292.99|290.19|292.42|289.62|292.99|290.19|292.42|289.62|0
1652232180000|2022-05-11 01:23:00|292.23|289.43|292.71|289.91|292.8|290|292.23|289.43|0
1652232190000|2022-05-11 01:23:10|292.99|290.19|292.99|290.19|292.99|290.19|292.8|290|0
1652232200000|2022-05-11 01:23:20|292.8|290|292.8|290|293.09|290.29|292.8|290|0
1652232210000|2022-05-11 01:23:30|292.99|290.19|292.99|290.19|292.99|290.19|292.9|290.1|0
1652232220000|2022-05-11 01:23:40|292.9|290.1|293.37|290.57|293.37|290.57|292.9|290.1|0
1652232230000|2022-05-11 01:23:50|293.56|290.76|293.66|290.86|293.66|290.86|293.56|290.76|0
1652232240000|2022-05-11 01:24:00|293.56|290.76|292.9|290.1|293.56|290.76|292.9|290.1|0
1652232250000|2022-05-11 01:24:10|292.99|290.19|292.23|289.43|292.99|290.19|292.23|289.43|0
1652232260000|2022-05-11 01:24:20|292.33|289.53|292.33|289.53|292.33|289.53|292.04|289.24|0
1652232270000|2022-05-11 01:24:30|292.23|289.43|292.42|289.62|292.42|289.62|292.23|289.43|0
1652232280000|2022-05-11 01:24:40|292.52|289.72|292.61|289.81|292.61|289.81|292.42|289.62|0
1652232290000|2022-05-11 01:24:50|292.42|289.62|292.61|289.81|292.61|289.81|292.42|289.62|0
1652232300000|2022-05-11 01:25:00|292.52|289.72|292.8|290|292.8|290|292.52|289.72|0
1652232310000|2022-05-11 01:25:10|292.99|290.19|292.8|290|292.99|290.19|292.8|290|0
1652232330000|2022-05-11 01:25:30|292.9|290.1|293.09|290.29|293.09|290.29|292.8|290|0
1652232340000|2022-05-11 01:25:40|293.18|290.38|293.09|290.29|293.18|290.38|292.99|290.19|0
1652232350000|2022-05-11 01:25:50|293.18|290.38|293.37|290.57|293.37|290.57|293.18|290.38|0
1652232360000|2022-05-11 01:26:00|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1652232370000|2022-05-11 01:26:10|293.37|290.57|292.8|290|293.37|290.57|292.8|290|0
1652232380000|2022-05-11 01:26:20|292.52|289.72|292.61|289.81|292.61|289.81|292.52|289.72|0
1652232390000|2022-05-11 01:26:30|292.8|290|293.18|290.38|293.18|290.38|292.8|290|0
1652232400000|2022-05-11 01:26:40|292.8|290|292.8|290|292.9|290.1|292.8|290|0
1652232410000|2022-05-11 01:26:50|292.71|289.91|292.8|290|292.8|290|292.71|289.91|0
1652232420000|2022-05-11 01:27:00|292.71|289.91|292.99|290.19|292.99|290.19|292.71|289.91|0
1652232430000|2022-05-11 01:27:10|292.8|290|292.8|290|292.9|290.1|292.8|290|0
1652232440000|2022-05-11 01:27:20|292.61|289.81|292.52|289.72|292.61|289.81|292.42|289.62|0
1652232450000|2022-05-11 01:27:30|292.61|289.81|292.8|290|292.8|290|292.61|289.81|0
1652232460000|2022-05-11 01:27:40|292.71|289.91|292.8|290|292.9|290.1|292.71|289.91|0
1652232480000|2022-05-11 01:28:00|292.61|289.81|292.23|289.43|292.61|289.81|292.23|289.43|0
1652232490000|2022-05-11 01:28:10|292.04|289.24|292.04|289.24|292.04|289.24|292.04|289.24|0
1652232500000|2022-05-11 01:28:20|291.94|289.14|291.85|289.05|292.04|289.24|291.85|289.05|0
1652232510000|2022-05-11 01:28:30|291.94|289.14|292.13|289.33|292.13|289.33|291.94|289.14|0
1652232520000|2022-05-11 01:28:40|292.04|289.24|291.94|289.14|292.23|289.43|291.94|289.14|0
1652232530000|2022-05-11 01:28:50|292.04|289.24|292.13|289.33|292.13|289.33|292.04|289.24|0
1652232540000|2022-05-11 01:29:00|292.23|289.43|292.04|289.24|292.23|289.43|292.04|289.24|0
1652232550000|2022-05-11 01:29:10|291.75|288.95|291.47|288.67|291.75|288.95|291.47|288.67|0
1652232560000|2022-05-11 01:29:20|291.66|288.86|291.75|288.95|291.75|288.95|291.65|288.85|0
1652232570000|2022-05-11 01:29:30|291.84|289.04|291.94|289.14|292.03|289.23|291.84|289.04|0
1652232580000|2022-05-11 01:29:40|291.84|289.04|291.94|289.14|292.03|289.23|291.84|289.04|0
1652232590000|2022-05-11 01:29:50|291.84|289.04|291.75|288.95|291.84|289.04|291.75|288.95|0
1652232600000|2022-05-11 01:30:00|291.27|288.47|291.75|288.95|291.84|289.04|291.27|288.47|0
1652232610000|2022-05-11 01:30:10|291.94|289.14|292.03|289.23|292.03|289.23|291.94|289.14|0
1652232620000|2022-05-11 01:30:20|292.22|289.42|292.03|289.23|292.22|289.42|291.94|289.14|0
1652232630000|2022-05-11 01:30:30|292.13|289.33|291.84|289.04|292.13|289.33|291.65|288.85|0
1652232640000|2022-05-11 01:30:40|291.75|288.95|291.27|288.47|291.75|288.95|291.27|288.47|0
1652232650000|2022-05-11 01:30:50|291.08|288.28|290.89|288.09|291.08|288.28|290.7|287.9|0
1652232660000|2022-05-11 01:31:00|290.51|287.71|290.51|287.71|290.7|287.9|290.51|287.71|0
1652232670000|2022-05-11 01:31:10|290.61|287.81|290.51|287.71|290.61|287.81|290.51|287.71|0
1652232680000|2022-05-11 01:31:20|290.8|288|291.27|288.47|291.46|288.66|290.8|288|0
1652232690000|2022-05-11 01:31:30|291.37|288.57|291.37|288.57|291.37|288.57|290.89|288.09|0
1652232700000|2022-05-11 01:31:40|291.84|289.04|291.56|288.76|292.03|289.23|291.56|288.76|0
1652232710000|2022-05-11 01:31:50|291.75|288.95|292.22|289.42|292.22|289.42|291.75|288.95|0
1652232720000|2022-05-11 01:32:00|292.32|289.52|292.03|289.23|292.32|289.52|291.75|288.95|0
1652232730000|2022-05-11 01:32:10|292.22|289.42|292.98|290.18|292.98|290.18|292.22|289.42|0
1652232740000|2022-05-11 01:32:20|292.79|289.99|292.22|289.42|292.79|289.99|292.22|289.42|0
1652232750000|2022-05-11 01:32:30|292.41|289.61|292.6|289.8|292.6|289.8|292.41|289.61|0
1652232760000|2022-05-11 01:32:40|292.79|289.99|292.79|289.99|292.79|289.99|292.7|289.9|0
1652232770000|2022-05-11 01:32:50|292.98|290.18|292.41|289.61|292.98|290.18|292.41|289.61|0
1652232780000|2022-05-11 01:33:00|292.32|289.52|292.22|289.42|292.41|289.61|292.22|289.42|0
1652232790000|2022-05-11 01:33:10|292.32|289.52|292.98|290.18|292.98|290.18|292.32|289.52|0
1652232800000|2022-05-11 01:33:20|293.08|290.28|292.98|290.18|293.36|290.56|292.98|290.18|0
1652232820000|2022-05-11 01:33:40|292.89|290.09|292.41|289.61|292.89|290.09|292.41|289.61|0
1652232830000|2022-05-11 01:33:50|292.6|289.8|292.6|289.8|292.79|289.99|292.51|289.71|0
1652232840000|2022-05-11 01:34:00|292.79|289.99|292.79|289.99|292.79|289.99|292.7|289.9|0
1652232850000|2022-05-11 01:34:10|292.7|289.9|293.08|290.28|293.17|290.37|292.7|289.9|0
1652232860000|2022-05-11 01:34:20|292.98|290.18|292.98|290.18|292.98|290.18|292.89|290.09|0
1652232870000|2022-05-11 01:34:30|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1652232890000|2022-05-11 01:34:50|292.51|289.71|292.6|289.8|292.6|289.8|292.51|289.71|0
1652232900000|2022-05-11 01:35:00|292.41|289.61|292.13|289.33|292.41|289.61|292.13|289.33|0
1652232910000|2022-05-11 01:35:10|292.22|289.42|292.22|289.42|292.41|289.61|292.22|289.42|0
1652232920000|2022-05-11 01:35:20|292.41|289.61|292.79|289.99|292.89|290.09|292.41|289.61|0
1652232930000|2022-05-11 01:35:30|293.17|290.37|293.36|290.56|293.36|290.56|293.17|290.37|0
1652232940000|2022-05-11 01:35:40|293.74|290.94|293.17|290.37|293.74|290.94|293.17|290.37|0
1652232950000|2022-05-11 01:35:50|293.55|290.75|293.74|290.94|293.74|290.94|293.55|290.75|0
1652232960000|2022-05-11 01:36:00|293.84|291.04|294.12|291.32|294.12|291.32|293.74|290.94|0
1652232970000|2022-05-11 01:36:10|293.93|291.13|294.03|291.23|294.03|291.23|293.93|291.13|0
1652232980000|2022-05-11 01:36:20|294.12|291.32|293.93|291.13|294.12|291.32|293.93|291.13|0
1652232990000|2022-05-11 01:36:30|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1652233000000|2022-05-11 01:36:40|293.74|290.94|294.31|291.51|294.31|291.51|293.74|290.94|0
1652233010000|2022-05-11 01:36:50|294.41|291.61|294.7|291.9|294.79|291.99|294.41|291.61|0
1652233020000|2022-05-11 01:37:00|294.5|291.7|294.31|291.51|294.5|291.7|294.31|291.51|0
1652233030000|2022-05-11 01:37:10|293.93|291.13|294.12|291.32|294.22|291.42|293.93|291.13|0
1652233040000|2022-05-11 01:37:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1652233050000|2022-05-11 01:37:30|293.55|290.75|293.36|290.56|293.55|290.75|293.17|290.37|0
1652233060000|2022-05-11 01:37:40|293.27|290.47|292.98|290.18|293.27|290.47|292.98|290.18|0
1652233070000|2022-05-11 01:37:50|293.08|290.28|292.98|290.18|293.08|290.28|292.98|290.18|0
1652233080000|2022-05-11 01:38:00|293.08|290.28|292.98|290.18|293.17|290.37|292.98|290.18|0
1652233090000|2022-05-11 01:38:10|293.17|290.37|293.27|290.47|293.27|290.47|293.17|290.37|0
1652233100000|2022-05-11 01:38:20|293.46|290.66|293.55|290.75|293.55|290.75|293.46|290.66|0
1652233110000|2022-05-11 01:38:30|293.46|290.66|292.98|290.18|293.46|290.66|292.98|290.18|0
1652233120000|2022-05-11 01:38:40|292.79|289.99|292.6|289.8|292.79|289.99|292.51|289.71|0
1652233130000|2022-05-11 01:38:50|292.22|289.42|292.41|289.61|292.41|289.61|292.22|289.42|0
1652233140000|2022-05-11 01:39:00|292.32|289.52|292.41|289.61|292.41|289.61|292.32|289.52|0
1652233150000|2022-05-11 01:39:10|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1652233160000|2022-05-11 01:39:20|291.84|289.04|291.84|289.04|291.84|289.04|291.84|289.04|0
1652233170000|2022-05-11 01:39:30|292.03|289.23|292.03|289.23|292.03|289.23|292.03|289.23|0
1652233180000|2022-05-11 01:39:40|291.93|289.13|292.03|289.23|292.03|289.23|291.93|289.13|0
1652233190000|2022-05-11 01:39:50|292.22|289.42|292.41|289.61|292.41|289.61|292.22|289.42|0
1652233200000|2022-05-11 01:40:00|292.03|289.23|291.55|288.75|292.03|289.23|291.55|288.75|0
1652233210000|2022-05-11 01:40:10|291.84|289.04|291.27|288.47|291.84|289.04|291.27|288.47|0
1652233220000|2022-05-11 01:40:20|290.7|287.9|290.7|287.9|290.7|287.9|290.51|287.71|0
1652233240000|2022-05-11 01:40:40|291.07|288.27|291.26|288.46|291.26|288.46|290.89|288.09|0
1652233250000|2022-05-11 01:40:50|291.36|288.56|291.26|288.46|291.45|288.65|291.26|288.46|0
1652233260000|2022-05-11 01:41:00|291.07|288.27|291.07|288.27|291.07|288.27|291.07|288.27|0
1652233280000|2022-05-11 01:41:20|291.17|288.37|291.17|288.37|291.45|288.65|291.17|288.37|0
1652233290000|2022-05-11 01:41:30|291.07|288.27|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233300000|2022-05-11 01:41:40|291.17|288.37|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233310000|2022-05-11 01:41:50|290.98|288.18|290.5|287.7|290.98|288.18|290.5|287.7|0
1652233320000|2022-05-11 01:42:00|290.69|287.89|290.5|287.7|290.69|287.89|290.5|287.7|0
1652233330000|2022-05-11 01:42:10|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1652233340000|2022-05-11 01:42:20|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1652233350000|2022-05-11 01:42:30|290.69|287.89|290.88|288.08|290.88|288.08|290.69|287.89|0
1652233360000|2022-05-11 01:42:40|290.69|287.89|290.5|287.7|290.69|287.89|290.5|287.7|0
1652233370000|2022-05-11 01:42:50|290.79|287.99|290.98|288.18|290.98|288.18|290.79|287.99|0
1652233380000|2022-05-11 01:43:00|291.26|288.46|291.17|288.37|291.26|288.46|291.17|288.37|0
1652233390000|2022-05-11 01:43:10|291.26|288.46|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233410000|2022-05-11 01:43:30|291.26|288.46|291.45|288.65|291.45|288.65|291.26|288.46|0
1652233420000|2022-05-11 01:43:40|291.26|288.46|291.26|288.46|291.26|288.46|291.26|288.46|0
1652233430000|2022-05-11 01:43:50|291.17|288.37|291.17|288.37|291.26|288.46|291.17|288.37|0
1652233440000|2022-05-11 01:44:00|291.26|288.46|291.26|288.46|291.45|288.65|291.26|288.46|0
1652233450000|2022-05-11 01:44:10|291.36|288.56|291.26|288.46|291.36|288.56|291.26|288.46|0
1652233460000|2022-05-11 01:44:20|291.17|288.37|291.26|288.46|291.26|288.46|291.07|288.27|0
1652233470000|2022-05-11 01:44:30|291.45|288.65|291.36|288.56|291.45|288.65|291.36|288.56|0
1652233480000|2022-05-11 01:44:40|291.45|288.65|290.5|287.7|291.45|288.65|290.5|287.7|0
1652233490000|2022-05-11 01:44:50|290.88|288.08|290.69|287.89|290.88|288.08|290.69|287.89|0
1652233500000|2022-05-11 01:45:00|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1652233510000|2022-05-11 01:45:10|290.88|288.08|290.88|288.08|290.88|288.08|290.79|287.99|0
1652233520000|2022-05-11 01:45:20|291.07|288.27|291.26|288.46|291.26|288.46|291.07|288.27|0
1652233530000|2022-05-11 01:45:30|291.17|288.37|291.07|288.27|291.26|288.46|291.07|288.27|0
1652233540000|2022-05-11 01:45:40|291.26|288.46|291.07|288.27|291.36|288.56|291.07|288.27|0
1652233550000|2022-05-11 01:45:50|290.88|288.08|290.6|287.8|290.88|288.08|290.5|287.7|0
1652233560000|2022-05-11 01:46:00|290.88|288.08|290.5|287.7|290.88|288.08|290.5|287.7|0
1652233570000|2022-05-11 01:46:10|290.69|287.89|290.6|287.8|290.69|287.89|290.6|287.8|0
1652233580000|2022-05-11 01:46:20|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1652233630000|2022-05-11 01:47:10|290.69|287.89|290.88|288.08|290.88|288.08|290.69|287.89|0
1652233640000|2022-05-11 01:47:20|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1652233650000|2022-05-11 01:47:30|291.64|288.84|291.83|289.03|291.83|289.03|291.36|288.56|0
1652233660000|2022-05-11 01:47:40|291.93|289.13|291.45|288.65|291.93|289.13|291.45|288.65|0
1652233670000|2022-05-11 01:47:50|291.55|288.75|291.45|288.65|291.64|288.84|291.45|288.65|0
1652233680000|2022-05-11 01:48:00|291.36|288.56|292.21|289.41|292.21|289.41|291.36|288.56|0
1652233690000|2022-05-11 01:48:10|291.45|288.65|292.02|289.22|292.02|289.22|291.36|288.56|0
1652233700000|2022-05-11 01:48:20|291.64|288.84|291.64|288.84|291.64|288.84|291.45|288.65|0
1652233710000|2022-05-11 01:48:30|291.45|288.65|291.64|288.84|291.64|288.84|291.45|288.65|0
1652233720000|2022-05-11 01:48:40|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1652233730000|2022-05-11 01:48:50|291.64|288.84|291.74|288.94|291.74|288.94|291.45|288.65|0
1652233740000|2022-05-11 01:49:00|291.64|288.84|291.64|288.84|291.64|288.84|291.45|288.65|0
1652233760000|2022-05-11 01:49:20|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1652233770000|2022-05-11 01:49:30|291.64|288.84|291.83|289.03|291.83|289.03|291.64|288.84|0
1652233780000|2022-05-11 01:49:40|291.93|289.13|292.21|289.41|292.4|289.6|291.93|289.13|0
1652233790000|2022-05-11 01:49:50|292.4|289.6|292.4|289.6|292.4|289.6|292.4|289.6|0
1652233800000|2022-05-11 01:50:00|292.31|289.51|293.16|290.36|293.35|290.55|292.31|289.51|0
1652233810000|2022-05-11 01:50:10|292.97|290.17|292.97|290.17|292.97|290.17|292.69|289.89|0
1652233820000|2022-05-11 01:50:20|293.07|290.27|292.97|290.17|293.16|290.36|292.97|290.17|0
1652233830000|2022-05-11 01:50:30|293.07|290.27|293.35|290.55|293.35|290.55|292.97|290.17|0
1652233840000|2022-05-11 01:50:40|293.54|290.74|293.35|290.55|293.54|290.74|293.35|290.55|0
1652233850000|2022-05-11 01:50:50|293.26|290.46|293.16|290.36|293.26|290.46|293.16|290.36|0
1652233860000|2022-05-11 01:51:00|293.35|290.55|293.45|290.65|293.54|290.74|293.35|290.55|0
1652233870000|2022-05-11 01:51:10|293.16|290.36|293.07|290.27|293.16|290.36|293.07|290.27|0
1652233880000|2022-05-11 01:51:20|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233890000|2022-05-11 01:51:30|293.06|290.26|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233900000|2022-05-11 01:51:40|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233910000|2022-05-11 01:51:50|292.97|290.17|293.06|290.26|293.06|290.26|292.97|290.17|0
1652233920000|2022-05-11 01:52:00|292.97|290.17|292.77|289.97|292.97|290.17|292.77|289.97|0
1652233930000|2022-05-11 01:52:10|292.97|290.17|292.87|290.07|292.97|290.17|292.87|290.07|0
1652233940000|2022-05-11 01:52:20|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1652233950000|2022-05-11 01:52:30|293.06|290.26|292.77|289.97|293.06|290.26|292.77|289.97|0
1652233960000|2022-05-11 01:52:40|292.87|290.07|292.96|290.16|292.96|290.16|292.87|290.07|0
1652233970000|2022-05-11 01:52:50|292.77|289.97|292.01|289.21|292.77|289.97|292.01|289.21|0
1652233980000|2022-05-11 01:53:00|291.44|288.64|291.16|288.36|291.44|288.64|291.16|288.36|0
1652233990000|2022-05-11 01:53:10|291.25|288.45|290.87|288.07|291.25|288.45|290.87|288.07|0
1652234000000|2022-05-11 01:53:20|291.06|288.26|290.87|288.07|291.06|288.26|290.87|288.07|0
1652234020000|2022-05-11 01:53:40|290.97|288.17|291.06|288.26|291.06|288.26|290.97|288.17|0
1652234030000|2022-05-11 01:53:50|290.97|288.17|290.68|287.88|290.97|288.17|290.68|287.88|0
1652234040000|2022-05-11 01:54:00|290.49|287.69|290.87|288.07|291.06|288.26|290.49|287.69|0
1652234050000|2022-05-11 01:54:10|290.68|287.88|290.68|287.88|290.68|287.88|290.49|287.69|0
1652234060000|2022-05-11 01:54:20|290.49|287.69|288.79|285.99|290.49|287.69|288.79|285.99|0
1652234070000|2022-05-11 01:54:30|288.98|286.18|289.36|286.56|289.36|286.56|288.79|285.99|0
1652234080000|2022-05-11 01:54:40|289.17|286.37|288.98|286.18|289.17|286.37|288.98|286.18|0
1652234090000|2022-05-11 01:54:50|289.17|286.37|289.36|286.56|289.55|286.75|289.17|286.37|0
1652234110000|2022-05-11 01:55:10|289.54|286.74|289.36|286.56|289.54|286.74|289.36|286.56|0
1652234120000|2022-05-11 01:55:20|289.54|286.74|289.54|286.74|289.54|286.74|289.54|286.74|0
1652234130000|2022-05-11 01:55:30|289.36|286.56|289.17|286.37|289.36|286.56|289.17|286.37|0
1652234140000|2022-05-11 01:55:40|288.98|286.18|288.79|285.99|288.98|286.18|288.79|285.99|0
1652234150000|2022-05-11 01:55:50|288.98|286.18|288.79|285.99|288.98|286.18|288.79|285.99|0
1652234190000|2022-05-11 01:56:30|288.89|286.09|288.98|286.18|288.98|286.18|288.79|285.99|0
1652234200000|2022-05-11 01:56:40|289.17|286.37|288.98|286.18|289.17|286.37|288.98|286.18|0
1652234210000|2022-05-11 01:56:50|289.16|286.36|289.26|286.46|289.26|286.46|289.16|286.36|0
1652234220000|2022-05-11 01:57:00|289.16|286.36|289.07|286.27|289.16|286.36|288.98|286.18|0
1652234230000|2022-05-11 01:57:10|289.16|286.36|289.16|286.36|289.16|286.36|288.98|286.18|0
1652234240000|2022-05-11 01:57:20|288.98|286.18|289.16|286.36|289.16|286.36|288.98|286.18|0
1652234250000|2022-05-11 01:57:30|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1652234260000|2022-05-11 01:57:40|289.16|286.36|288.97|286.17|289.16|286.36|288.97|286.17|0
1652234270000|2022-05-11 01:57:50|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1652234280000|2022-05-11 01:58:00|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1652234290000|2022-05-11 01:58:10|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1652234300000|2022-05-11 01:58:20|289.16|286.36|288.97|286.17|289.16|286.36|288.97|286.17|0
1652234310000|2022-05-11 01:58:30|288.6|285.8|288.41|285.61|288.6|285.8|288.41|285.61|0
1652234320000|2022-05-11 01:58:40|288.6|285.8|288.78|285.98|288.78|285.98|288.32|285.52|0
1652234330000|2022-05-11 01:58:50|288.88|286.08|288.6|285.8|288.88|286.08|288.6|285.8|0
1652234340000|2022-05-11 01:59:00|288.5|285.7|288.78|285.98|288.78|285.98|288.41|285.61|0
1652234350000|2022-05-11 01:59:10|289.54|286.74|288.97|286.17|289.54|286.74|288.97|286.17|0
1652234360000|2022-05-11 01:59:20|288.88|286.08|288.78|285.98|288.97|286.17|288.78|285.98|0
1652234370000|2022-05-11 01:59:30|288.69|285.89|288.78|285.98|288.78|285.98|288.69|285.89|0
1652234380000|2022-05-11 01:59:40|288.59|285.79|288.97|286.17|288.97|286.17|288.59|285.79|0
1652234390000|2022-05-11 01:59:50|288.78|285.98|288.78|285.98|288.88|286.08|288.78|285.98|0
1652234400000|2022-05-11 02:00:00|288.97|286.17|289.92|287.12|289.92|287.12|288.97|286.17|0
1652234410000|2022-05-11 02:00:10|290.11|287.31|289.73|286.93|290.11|287.31|289.73|286.93|0
1652234420000|2022-05-11 02:00:20|289.83|287.03|289.35|286.55|289.83|287.03|289.35|286.55|0
1652234430000|2022-05-11 02:00:30|289.16|286.36|289.45|286.65|289.54|286.74|289.16|286.36|0
1652234440000|2022-05-11 02:00:40|289.35|286.55|289.45|286.65|289.45|286.65|289.35|286.55|0
1652234450000|2022-05-11 02:00:50|289.54|286.74|289.54|286.74|289.73|286.93|289.54|286.74|0
1652234470000|2022-05-11 02:01:10|289.45|286.65|289.16|286.36|289.45|286.65|289.07|286.27|0
1652234480000|2022-05-11 02:01:20|289.07|286.27|288.97|286.17|289.07|286.27|288.97|286.17|0
1652234500000|2022-05-11 02:01:40|288.88|286.08|289.16|286.36|289.16|286.36|288.88|286.08|0
1652234510000|2022-05-11 02:01:50|288.97|286.17|288.97|286.17|289.07|286.27|288.97|286.17|0
1652234520000|2022-05-11 02:02:00|289.07|286.27|288.88|286.08|289.07|286.27|288.88|286.08|0
1652234530000|2022-05-11 02:02:10|288.78|285.98|288.97|286.17|288.97|286.17|288.78|285.98|0
1652234540000|2022-05-11 02:02:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1652234550000|2022-05-11 02:02:30|289.35|286.55|288.97|286.17|289.35|286.55|288.97|286.17|0
1652234560000|2022-05-11 02:02:40|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1652234570000|2022-05-11 02:02:50|289.07|286.27|289.16|286.36|289.16|286.36|289.07|286.27|0
1652234580000|2022-05-11 02:03:00|288.78|285.98|288.97|286.17|288.97|286.17|288.78|285.98|0
1652234590000|2022-05-11 02:03:10|289.26|286.46|289.07|286.27|289.26|286.46|289.07|286.27|0
1652234600000|2022-05-11 02:03:20|288.97|286.17|289.16|286.36|289.16|286.36|288.97|286.17|0
1652234630000|2022-05-11 02:03:50|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1652234640000|2022-05-11 02:04:00|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1652234650000|2022-05-11 02:04:10|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1652234660000|2022-05-11 02:04:20|288.97|286.17|289.07|286.27|289.07|286.27|288.97|286.17|0
1652234670000|2022-05-11 02:04:30|288.97|286.17|288.88|286.08|288.97|286.17|288.88|286.08|0
1652234680000|2022-05-11 02:04:40|288.78|285.98|288.5|285.7|288.78|285.98|288.4|285.6|0
1652234690000|2022-05-11 02:04:50|288.59|285.79|288.59|285.79|288.59|285.79|288.5|285.7|0
1652234700000|2022-05-11 02:05:00|288.5|285.7|288.12|285.32|288.59|285.79|288.12|285.32|0
1652234710000|2022-05-11 02:05:10|288.02|285.22|288.02|285.22|288.21|285.41|288.02|285.22|0
1652234720000|2022-05-11 02:05:20|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1652234730000|2022-05-11 02:05:30|288.21|285.41|288.21|285.41|288.31|285.51|288.21|285.41|0
1652234740000|2022-05-11 02:05:40|288.12|285.32|288.12|285.32|288.21|285.41|288.12|285.32|0
1652234750000|2022-05-11 02:05:50|288.21|285.41|287.83|285.03|288.21|285.41|287.64|284.84|0
1652234760000|2022-05-11 02:06:00|287.74|284.94|287.64|284.84|287.83|285.03|287.64|284.84|0
1652234770000|2022-05-11 02:06:10|287.83|285.03|288.21|285.41|288.21|285.41|287.83|285.03|0
1652234780000|2022-05-11 02:06:20|288.31|285.51|288.12|285.32|288.31|285.51|288.02|285.22|0
1652234790000|2022-05-11 02:06:30|288.02|285.22|287.93|285.13|288.02|285.22|287.93|285.13|0
1652234800000|2022-05-11 02:06:40|287.64|284.84|287.93|285.13|287.93|285.13|287.46|284.66|0
1652234810000|2022-05-11 02:06:50|287.64|284.84|287.55|284.75|287.64|284.84|287.55|284.75|0
1652234820000|2022-05-11 02:07:00|288.02|285.22|288.02|285.22|288.02|285.22|287.83|285.03|0
1652234830000|2022-05-11 02:07:10|287.83|285.03|288.21|285.41|288.21|285.41|287.83|285.03|0
1652234840000|2022-05-11 02:07:20|288.12|285.32|288.21|285.41|288.21|285.41|288.12|285.32|0
1652234850000|2022-05-11 02:07:30|287.83|285.03|287.45|284.65|287.83|285.03|287.45|284.65|0
1652234860000|2022-05-11 02:07:40|287.55|284.75|287.64|284.84|287.64|284.84|287.55|284.75|0
1652234870000|2022-05-11 02:07:50|287.45|284.65|287.08|284.28|287.45|284.65|287.08|284.28|0
1652234880000|2022-05-11 02:08:00|286.89|284.09|287.08|284.28|287.08|284.28|286.7|283.9|0
1652234890000|2022-05-11 02:08:10|286.7|283.9|285.76|282.96|286.7|283.9|285.76|282.96|0
1652234900000|2022-05-11 02:08:20|286.32|283.52|286.13|283.33|286.32|283.52|286.13|283.33|0
1652234910000|2022-05-11 02:08:30|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1652234920000|2022-05-11 02:08:40|285.95|283.15|285.76|282.96|285.95|283.15|285.76|282.96|0
1652234930000|2022-05-11 02:08:50|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1652234940000|2022-05-11 02:09:00|285.76|282.96|285.76|282.96|285.95|283.15|285.76|282.96|0
1652234950000|2022-05-11 02:09:10|285.95|283.15|285.95|283.15|286.04|283.24|285.95|283.15|0
1652234960000|2022-05-11 02:09:20|286.04|283.24|286.13|283.33|286.13|283.33|286.04|283.24|0
1652234970000|2022-05-11 02:09:30|285.95|283.15|285.95|283.15|285.95|283.15|285.76|282.96|0
1652234980000|2022-05-11 02:09:40|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1652235000000|2022-05-11 02:10:00|286.13|283.33|285.76|282.96|286.13|283.33|285.76|282.96|0
1652235010000|2022-05-11 02:10:10|286.13|283.33|286.13|283.33|286.13|283.33|286.04|283.24|0
1652235020000|2022-05-11 02:10:20|286.23|283.43|286.32|283.52|286.32|283.52|286.23|283.43|0
1652235030000|2022-05-11 02:10:30|286.23|283.43|286.23|283.43|286.32|283.52|286.23|283.43|0
1652235040000|2022-05-11 02:10:40|286.13|283.33|286.13|283.33|286.13|283.33|285.94|283.14|0
1652235050000|2022-05-11 02:10:50|286.32|283.52|286.42|283.62|286.42|283.62|286.32|283.52|0
1652235060000|2022-05-11 02:11:00|286.32|283.52|286.32|283.52|286.32|283.52|286.32|283.52|0
1652235070000|2022-05-11 02:11:10|286.13|283.33|285.85|283.05|286.13|283.33|285.76|282.96|0
1652235080000|2022-05-11 02:11:20|285.94|283.14|285.76|282.96|285.94|283.14|285.76|282.96|0
1652235110000|2022-05-11 02:11:50|285.85|283.05|285.94|283.14|285.94|283.14|285.76|282.96|0
1652235120000|2022-05-11 02:12:00|286.04|283.24|285.75|282.95|286.04|283.24|285.75|282.95|0
1652235150000|2022-05-11 02:12:30|285.94|283.14|286.13|283.33|286.13|283.33|285.94|283.14|0
1652235160000|2022-05-11 02:12:40|286.32|283.52|286.32|283.52|286.32|283.52|286.13|283.33|0
1652235170000|2022-05-11 02:12:50|286.13|283.33|285.94|283.14|286.13|283.33|285.94|283.14|0
1652235180000|2022-05-11 02:13:00|286.13|283.33|285.94|283.14|286.13|283.33|285.94|283.14|0
1652235190000|2022-05-11 02:13:10|286.04|283.24|286.13|283.33|286.23|283.43|286.04|283.24|0
1652235200000|2022-05-11 02:13:20|286.32|283.52|286.32|283.52|286.32|283.52|286.32|283.52|0
1652235210000|2022-05-11 02:13:30|286.51|283.71|286.42|283.62|286.51|283.71|286.42|283.62|0
1652235220000|2022-05-11 02:13:40|286.32|283.52|286.13|283.33|286.32|283.52|286.13|283.33|0
1652235230000|2022-05-11 02:13:50|286.32|283.52|285.94|283.14|286.32|283.52|285.94|283.14|0
1652235240000|2022-05-11 02:14:00|285.75|282.95|285.94|283.14|285.94|283.14|285.75|282.95|0
1652235250000|2022-05-11 02:14:10|286.13|283.33|286.51|283.71|286.51|283.71|286.13|283.33|0
1652235260000|2022-05-11 02:14:20|286.13|283.33|285.94|283.14|286.13|283.33|285.75|282.95|0
1652235270000|2022-05-11 02:14:30|286.13|283.33|286.23|283.43|286.23|283.43|286.13|283.33|0
1652235280000|2022-05-11 02:14:40|286.13|283.33|286.32|283.52|286.32|283.52|286.13|283.33|0
1652235300000|2022-05-11 02:15:00|286.13|283.33|286.13|283.33|286.32|283.52|286.13|283.33|0
1652235310000|2022-05-11 02:15:10|286.23|283.43|286.5|283.7|286.5|283.7|286.23|283.43|0
1652235320000|2022-05-11 02:15:20|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1652235330000|2022-05-11 02:15:30|286.88|284.08|286.88|284.08|286.88|284.08|286.69|283.89|0
1652235340000|2022-05-11 02:15:40|286.69|283.89|286.88|284.08|286.88|284.08|286.69|283.89|0
1652235350000|2022-05-11 02:15:50|286.69|283.89|286.6|283.8|286.69|283.89|286.5|283.7|0
1652235360000|2022-05-11 02:16:00|286.5|283.7|287.07|284.27|287.07|284.27|286.5|283.7|0
1652235370000|2022-05-11 02:16:10|287.26|284.46|287.07|284.27|287.26|284.46|287.07|284.27|0
1652235380000|2022-05-11 02:16:20|287.26|284.46|287.17|284.37|287.26|284.46|287.17|284.37|0
1652235390000|2022-05-11 02:16:30|287.07|284.27|287.26|284.46|287.26|284.46|287.07|284.27|0
1652235410000|2022-05-11 02:16:50|287.36|284.56|286.88|284.08|287.36|284.56|286.88|284.08|0
1652235420000|2022-05-11 02:17:00|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652235430000|2022-05-11 02:17:10|286.79|283.99|286.69|283.89|286.79|283.99|286.6|283.8|0
1652235440000|2022-05-11 02:17:20|286.5|283.7|286.5|283.7|286.5|283.7|286.31|283.51|0
1652235450000|2022-05-11 02:17:30|286.31|283.51|286.5|283.7|286.5|283.7|286.31|283.51|0
1652235460000|2022-05-11 02:17:40|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652235470000|2022-05-11 02:17:50|286.5|283.7|286.5|283.7|286.6|283.8|286.5|283.7|0
1652235480000|2022-05-11 02:18:00|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652235490000|2022-05-11 02:18:10|286.13|283.33|286.5|283.7|286.5|283.7|286.13|283.33|0
1652235500000|2022-05-11 02:18:20|286.41|283.61|286.41|283.61|286.6|283.8|286.41|283.61|0
1652235510000|2022-05-11 02:18:30|286.5|283.7|286.5|283.7|286.5|283.7|286.5|283.7|0
1652235520000|2022-05-11 02:18:40|286.41|283.61|286.31|283.51|286.5|283.7|286.31|283.51|0
1652235530000|2022-05-11 02:18:50|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1652235540000|2022-05-11 02:19:00|286.12|283.32|285.94|283.14|286.12|283.32|285.94|283.14|0
1652235550000|2022-05-11 02:19:10|286.31|283.51|286.31|283.51|286.5|283.7|286.31|283.51|0
1652235560000|2022-05-11 02:19:20|286.22|283.42|286.12|283.32|286.22|283.42|286.12|283.32|0
1652235570000|2022-05-11 02:19:30|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1652235580000|2022-05-11 02:19:40|285.94|283.14|285.75|282.95|285.94|283.14|285.75|282.95|0
1652235590000|2022-05-11 02:19:50|285.94|283.14|285.75|282.95|285.94|283.14|285.75|282.95|0
1652235600000|2022-05-11 02:20:00|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1652235610000|2022-05-11 02:20:10|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1652235620000|2022-05-11 02:20:20|285.84|283.04|285.75|282.95|285.84|283.04|285.75|282.95|0
1652235640000|2022-05-11 02:20:40|284.62|281.82|285.18|282.38|285.18|282.38|284.43|281.63|0
1652235650000|2022-05-11 02:20:50|284.99|282.19|285.56|282.76|285.56|282.76|284.99|282.19|0
1652235660000|2022-05-11 02:21:00|285.37|282.57|285.56|282.76|285.56|282.76|285.37|282.57|0
1652235670000|2022-05-11 02:21:10|285.37|282.57|284.99|282.19|285.37|282.57|284.99|282.19|0
1652235680000|2022-05-11 02:21:20|284.81|282.01|285.18|282.38|285.28|282.48|284.43|281.63|0
1652235690000|2022-05-11 02:21:30|284.06|281.26|284.24|281.44|284.43|281.63|284.06|281.26|0
1652235700000|2022-05-11 02:21:40|284.06|281.26|284.43|281.63|284.62|281.82|284.06|281.26|0
1652235710000|2022-05-11 02:21:50|284.62|281.82|284.81|282.01|284.81|282.01|284.62|281.82|0
1652235720000|2022-05-11 02:22:00|284.72|281.92|284.99|282.19|284.99|282.19|284.72|281.92|0
1652235730000|2022-05-11 02:22:10|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1652235740000|2022-05-11 02:22:20|284.62|281.82|284.62|281.82|284.62|281.82|284.62|281.82|0
1652235760000|2022-05-11 02:22:40|284.81|282.01|284.81|282.01|284.81|282.01|284.81|282.01|0
1652235770000|2022-05-11 02:22:50|283.68|280.88|283.3|280.5|283.68|280.88|283.3|280.5|0
1652235780000|2022-05-11 02:23:00|283.49|280.69|283.4|280.6|283.49|280.69|283.4|280.6|0
1652235790000|2022-05-11 02:23:10|283.49|280.69|283.78|280.98|283.78|280.98|283.49|280.69|0
1652235800000|2022-05-11 02:23:20|283.68|280.88|283.3|280.5|283.68|280.88|283.3|280.5|0
1652235810000|2022-05-11 02:23:30|283.4|280.6|283.3|280.5|283.49|280.69|283.3|280.5|0
1652235820000|2022-05-11 02:23:40|283.12|280.32|283.68|280.88|283.68|280.88|283.12|280.32|0
1652235830000|2022-05-11 02:23:50|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1652235840000|2022-05-11 02:24:00|284.05|281.25|283.87|281.07|284.05|281.25|283.87|281.07|0
1652235850000|2022-05-11 02:24:10|283.49|280.69|283.68|280.88|283.68|280.88|283.49|280.69|0
1652235860000|2022-05-11 02:24:20|283.78|280.98|283.78|280.98|283.87|281.07|283.78|280.98|0
1652235870000|2022-05-11 02:24:30|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1652235880000|2022-05-11 02:24:40|284.05|281.25|283.96|281.16|284.05|281.25|283.96|281.16|0
1652235890000|2022-05-11 02:24:50|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1652235900000|2022-05-11 02:25:00|283.96|281.16|283.86|281.06|283.96|281.16|283.86|281.06|0
1652235910000|2022-05-11 02:25:10|284.05|281.25|284.05|281.25|284.05|281.25|283.86|281.06|0
1652235930000|2022-05-11 02:25:30|283.86|281.06|283.86|281.06|283.86|281.06|283.77|280.97|0
1652235940000|2022-05-11 02:25:40|284.05|281.25|283.96|281.16|284.05|281.25|283.86|281.06|0
1652235950000|2022-05-11 02:25:50|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1652235960000|2022-05-11 02:26:00|283.86|281.06|283.68|280.88|283.86|281.06|283.68|280.88|0
1652235970000|2022-05-11 02:26:10|283.49|280.69|283.68|280.88|283.68|280.88|283.49|280.69|0
1652235980000|2022-05-11 02:26:20|283.59|280.79|283.49|280.69|283.59|280.79|283.49|280.69|0
1652235990000|2022-05-11 02:26:30|283.68|280.88|283.68|280.88|283.77|280.97|283.68|280.88|0
1652236000000|2022-05-11 02:26:40|283.86|281.06|283.68|280.88|283.86|281.06|283.68|280.88|0
1652236010000|2022-05-11 02:26:50|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1652236020000|2022-05-11 02:27:00|284.24|281.44|284.24|281.44|284.34|281.54|284.24|281.44|0
1652236030000|2022-05-11 02:27:10|284.05|281.25|283.86|281.06|284.05|281.25|283.86|281.06|0
1652236040000|2022-05-11 02:27:20|283.96|281.16|283.86|281.06|283.96|281.16|283.86|281.06|0
1652236050000|2022-05-11 02:27:30|283.77|280.97|283.77|280.97|283.77|280.97|283.67|280.87|0
1652236060000|2022-05-11 02:27:40|283.67|280.87|283.86|281.06|283.86|281.06|283.67|280.87|0
1652236070000|2022-05-11 02:27:50|283.67|280.87|283.67|280.87|283.67|280.87|283.49|280.69|0
1652236080000|2022-05-11 02:28:00|283.49|280.69|283.49|280.69|283.49|280.69|283.49|280.69|0
1652236090000|2022-05-11 02:28:10|283.58|280.78|283.49|280.69|283.58|280.78|283.49|280.69|0
1652236100000|2022-05-11 02:28:20|283.4|280.6|283.4|280.6|283.4|280.6|283.4|280.6|0
1652236110000|2022-05-11 02:28:30|283.49|280.69|283.58|280.78|283.67|280.87|283.49|280.69|0
1652236120000|2022-05-11 02:28:40|283.67|280.87|283.49|280.69|283.67|280.87|283.4|280.6|0
1652236130000|2022-05-11 02:28:50|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1652236140000|2022-05-11 02:29:00|283.86|281.06|284.24|281.44|284.24|281.44|283.86|281.06|0
1652236150000|2022-05-11 02:29:10|284.05|281.25|283.96|281.16|284.05|281.25|283.96|281.16|0
1652236160000|2022-05-11 02:29:20|284.05|281.25|283.77|280.97|284.05|281.25|283.67|280.87|0
1652236170000|2022-05-11 02:29:30|283.86|281.06|283.86|281.06|283.86|281.06|283.77|280.97|0
1652236180000|2022-05-11 02:29:40|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1652236190000|2022-05-11 02:29:50|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1652236200000|2022-05-11 02:30:00|283.86|281.06|283.67|280.87|283.86|281.06|283.67|280.87|0
1652236210000|2022-05-11 02:30:10|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1652236220000|2022-05-11 02:30:20|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1652236230000|2022-05-11 02:30:30|283.48|280.68|283.58|280.78|283.58|280.78|283.48|280.68|0
1652236240000|2022-05-11 02:30:40|283.67|280.87|283.58|280.78|283.67|280.87|283.58|280.78|0
1652236250000|2022-05-11 02:30:50|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236260000|2022-05-11 02:31:00|283.3|280.5|283.39|280.59|283.48|280.68|283.3|280.5|0
1652236270000|2022-05-11 02:31:10|283.3|280.5|283.39|280.59|283.48|280.68|283.3|280.5|0
1652236280000|2022-05-11 02:31:20|283.3|280.5|283.11|280.31|283.3|280.5|283.11|280.31|0
1652236290000|2022-05-11 02:31:30|283.3|280.5|283.11|280.31|283.3|280.5|283.11|280.31|0
1652236300000|2022-05-11 02:31:40|283.3|280.5|283.11|280.31|283.3|280.5|283.11|280.31|0
1652236310000|2022-05-11 02:31:50|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1652236320000|2022-05-11 02:32:00|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236330000|2022-05-11 02:32:10|283.67|280.87|283.58|280.78|283.67|280.87|283.58|280.78|0
1652236340000|2022-05-11 02:32:20|283.67|280.87|283.67|280.87|283.67|280.87|283.58|280.78|0
1652236350000|2022-05-11 02:32:30|283.48|280.68|283.3|280.5|283.48|280.68|283.3|280.5|0
1652236360000|2022-05-11 02:32:40|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1652236370000|2022-05-11 02:32:50|283.48|280.68|283.48|280.68|283.67|280.87|283.48|280.68|0
1652236380000|2022-05-11 02:33:00|283.29|280.49|283.29|280.49|283.29|280.49|283.29|280.49|0
1652236400000|2022-05-11 02:33:20|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236410000|2022-05-11 02:33:30|283.39|280.59|283.29|280.49|283.39|280.59|283.29|280.49|0
1652236440000|2022-05-11 02:34:00|283.2|280.4|283.29|280.49|283.29|280.49|283.2|280.4|0
1652236450000|2022-05-11 02:34:10|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1652236460000|2022-05-11 02:34:20|283.39|280.59|283.29|280.49|283.39|280.59|283.29|280.49|0
1652236470000|2022-05-11 02:34:30|283.11|280.31|283.2|280.4|283.29|280.49|283.11|280.31|0
1652236480000|2022-05-11 02:34:40|283.29|280.49|283.2|280.4|283.29|280.49|283.11|280.31|0
1652236490000|2022-05-11 02:34:50|283.29|280.49|283.29|280.49|283.29|280.49|283.29|280.49|0
1652236500000|2022-05-11 02:35:00|283.48|280.68|283.67|280.87|283.86|281.06|283.48|280.68|0
1652236510000|2022-05-11 02:35:10|283.77|280.97|283.77|280.97|283.77|280.97|283.77|280.97|0
1652236520000|2022-05-11 02:35:20|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1652236530000|2022-05-11 02:35:30|284.04|281.24|284.04|281.24|284.04|281.24|283.95|281.15|0
1652236540000|2022-05-11 02:35:40|283.95|281.15|283.85|281.05|283.95|281.15|283.85|281.05|0
1652236550000|2022-05-11 02:35:50|284.04|281.24|284.04|281.24|284.04|281.24|284.04|281.24|0
1652236560000|2022-05-11 02:36:00|284.23|281.43|284.23|281.43|284.23|281.43|284.23|281.43|0
1652236570000|2022-05-11 02:36:10|284.42|281.62|284.33|281.53|284.42|281.62|284.23|281.43|0
1652236580000|2022-05-11 02:36:20|284.23|281.43|284.42|281.62|284.42|281.62|284.23|281.43|0
1652236590000|2022-05-11 02:36:30|284.23|281.43|284.42|281.62|284.42|281.62|284.23|281.43|0
1652236600000|2022-05-11 02:36:40|284.6|281.8|284.79|281.99|284.79|281.99|284.6|281.8|0
1652236610000|2022-05-11 02:36:50|284.7|281.9|284.42|281.62|284.7|281.9|284.42|281.62|0
1652236620000|2022-05-11 02:37:00|284.51|281.71|284.51|281.71|284.7|281.9|284.51|281.71|0
1652236630000|2022-05-11 02:37:10|284.6|281.8|284.6|281.8|284.6|281.8|284.6|281.8|0
1652236640000|2022-05-11 02:37:20|284.79|281.99|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236650000|2022-05-11 02:37:30|284.79|281.99|284.7|281.9|284.79|281.99|284.7|281.9|0
1652236660000|2022-05-11 02:37:40|284.79|281.99|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236680000|2022-05-11 02:38:00|284.79|281.99|285.17|282.37|285.17|282.37|284.79|281.99|0
1652236690000|2022-05-11 02:38:10|284.98|282.18|284.79|281.99|284.98|282.18|284.79|281.99|0
1652236700000|2022-05-11 02:38:20|284.7|281.9|284.7|281.9|284.7|281.9|284.6|281.8|0
1652236710000|2022-05-11 02:38:30|284.6|281.8|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236730000|2022-05-11 02:38:50|284.41|281.61|284.32|281.52|284.41|281.61|284.32|281.52|0
1652236740000|2022-05-11 02:39:00|284.41|281.61|283.85|281.05|284.41|281.61|283.76|280.96|0
1652236750000|2022-05-11 02:39:10|284.04|281.24|283.95|281.15|284.04|281.24|283.95|281.15|0
1652236760000|2022-05-11 02:39:20|284.04|281.24|284.23|281.43|284.23|281.43|283.95|281.15|0
1652236770000|2022-05-11 02:39:30|284.32|281.52|284.23|281.43|284.32|281.52|284.23|281.43|0
1652236780000|2022-05-11 02:39:40|284.41|281.61|284.41|281.61|284.41|281.61|284.41|281.61|0
1652236790000|2022-05-11 02:39:50|284.04|281.24|284.04|281.24|284.04|281.24|284.04|281.24|0
1652236800000|2022-05-11 02:40:00|283.95|281.15|283.85|281.05|283.95|281.15|283.85|281.05|0
1652236810000|2022-05-11 02:40:10|283.95|281.15|283.95|281.15|283.95|281.15|283.85|281.05|0
1652236820000|2022-05-11 02:40:20|284.04|281.24|283.66|280.86|284.04|281.24|283.66|280.86|0
1652236840000|2022-05-11 02:40:40|283.57|280.77|283.47|280.67|283.57|280.77|283.47|280.67|0
1652236850000|2022-05-11 02:40:50|283.66|280.86|284.04|281.24|284.04|281.24|283.66|280.86|0
1652236860000|2022-05-11 02:41:00|284.13|281.33|284.22|281.42|284.22|281.42|284.13|281.33|0
1652236880000|2022-05-11 02:41:20|284.13|281.33|284.13|281.33|284.13|281.33|284.04|281.24|0
1652236890000|2022-05-11 02:41:30|284.22|281.42|284.41|281.61|284.41|281.61|284.22|281.42|0
1652236900000|2022-05-11 02:41:40|284.6|281.8|284.6|281.8|284.6|281.8|284.6|281.8|0
1652236910000|2022-05-11 02:41:50|284.51|281.71|284.6|281.8|284.6|281.8|284.51|281.71|0
1652236920000|2022-05-11 02:42:00|284.79|281.99|284.6|281.8|284.79|281.99|284.6|281.8|0
1652236940000|2022-05-11 02:42:20|284.7|281.9|284.79|281.99|285.16|282.36|284.7|281.9|0
1652236950000|2022-05-11 02:42:30|284.88|282.08|284.97|282.17|284.97|282.17|284.88|282.08|0
1652236960000|2022-05-11 02:42:40|284.88|282.08|284.79|281.99|284.88|282.08|284.79|281.99|0
1652236970000|2022-05-11 02:42:50|284.97|282.17|285.07|282.27|285.07|282.27|284.88|282.08|0
1652236980000|2022-05-11 02:43:00|285.16|282.36|285.07|282.27|285.16|282.36|284.97|282.17|0
1652236990000|2022-05-11 02:43:10|285.16|282.36|285.07|282.27|285.16|282.36|285.07|282.27|0
1652237000000|2022-05-11 02:43:20|285.16|282.36|284.79|281.99|285.16|282.36|284.79|281.99|0
1652237010000|2022-05-11 02:43:30|284.7|281.9|284.97|282.17|284.97|282.17|284.6|281.8|0
1652237020000|2022-05-11 02:43:40|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1652237030000|2022-05-11 02:43:50|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237040000|2022-05-11 02:44:00|284.79|281.99|285.35|282.55|285.35|282.55|284.79|281.99|0
1652237050000|2022-05-11 02:44:10|285.54|282.74|285.26|282.46|285.63|282.83|285.26|282.46|0
1652237060000|2022-05-11 02:44:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1652237070000|2022-05-11 02:44:30|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1652237080000|2022-05-11 02:44:40|285.16|282.36|285.35|282.55|285.35|282.55|285.16|282.36|0
1652237090000|2022-05-11 02:44:50|285.26|282.46|285.35|282.55|285.54|282.74|285.26|282.46|0
1652237100000|2022-05-11 02:45:00|285.16|282.36|285.16|282.36|285.26|282.46|285.16|282.36|0
1652237110000|2022-05-11 02:45:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1652237120000|2022-05-11 02:45:20|285.16|282.36|285.26|282.46|285.26|282.46|285.16|282.36|0
1652237130000|2022-05-11 02:45:30|285.16|282.36|285.35|282.55|285.35|282.55|285.16|282.36|0
1652237140000|2022-05-11 02:45:40|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1652237160000|2022-05-11 02:46:00|285.26|282.46|285.07|282.27|285.26|282.46|285.07|282.27|0
1652237170000|2022-05-11 02:46:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237210000|2022-05-11 02:46:50|285.16|282.36|285.26|282.46|285.26|282.46|285.16|282.36|0
1652237220000|2022-05-11 02:47:00|285.35|282.55|285.07|282.27|285.35|282.55|285.07|282.27|0
1652237230000|2022-05-11 02:47:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237240000|2022-05-11 02:47:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1652237250000|2022-05-11 02:47:30|284.97|282.17|285.07|282.27|285.07|282.27|284.97|282.17|0
1652237260000|2022-05-11 02:47:40|284.97|282.17|284.78|281.98|284.97|282.17|284.78|281.98|0
1652237270000|2022-05-11 02:47:50|284.88|282.08|284.78|281.98|284.88|282.08|284.78|281.98|0
1652237280000|2022-05-11 02:48:00|284.59|281.79|285.53|282.73|285.53|282.73|284.59|281.79|0
1652237290000|2022-05-11 02:48:10|285.34|282.54|285.34|282.54|285.34|282.54|285.34|282.54|0
1652237310000|2022-05-11 02:48:30|285.53|282.73|285.53|282.73|285.53|282.73|285.53|282.73|0
1652237320000|2022-05-11 02:48:40|285.63|282.83|285.53|282.73|285.63|282.83|285.34|282.54|0
1652237330000|2022-05-11 02:48:50|285.34|282.54|285.16|282.36|285.34|282.54|285.16|282.36|0
1652237340000|2022-05-11 02:49:00|285.34|282.54|284.97|282.17|285.44|282.64|284.97|282.17|0
1652237360000|2022-05-11 02:49:20|285.07|282.27|285.16|282.36|285.16|282.36|285.07|282.27|0
1652237390000|2022-05-11 02:49:50|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237400000|2022-05-11 02:50:00|285.16|282.36|284.97|282.17|285.34|282.54|284.97|282.17|0
1652237410000|2022-05-11 02:50:10|285.06|282.26|285.15|282.35|285.15|282.35|284.97|282.17|0
1652237420000|2022-05-11 02:50:20|284.78|281.98|284.78|281.98|284.78|281.98|284.78|281.98|0
1652237430000|2022-05-11 02:50:30|284.88|282.08|284.78|281.98|284.88|282.08|284.78|281.98|0
1652237440000|2022-05-11 02:50:40|284.59|281.79|284.59|281.79|284.59|281.79|284.59|281.79|0
1652237450000|2022-05-11 02:50:50|284.69|281.89|284.59|281.79|284.69|281.89|284.59|281.79|0
1652237460000|2022-05-11 02:51:00|284.78|281.98|285.15|282.35|285.15|282.35|284.78|281.98|0
1652237470000|2022-05-11 02:51:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237480000|2022-05-11 02:51:20|284.88|282.08|284.97|282.17|284.97|282.17|284.78|281.98|0
1652237490000|2022-05-11 02:51:30|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1652237500000|2022-05-11 02:51:40|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1652237510000|2022-05-11 02:51:50|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1652237520000|2022-05-11 02:52:00|284.97|282.17|285.15|282.35|285.15|282.35|284.97|282.17|0
1652237530000|2022-05-11 02:52:10|285.34|282.54|285.15|282.35|285.34|282.54|285.15|282.35|0
1652237540000|2022-05-11 02:52:20|285.44|282.64|285.44|282.64|285.44|282.64|285.44|282.64|0
1652237550000|2022-05-11 02:52:30|285.34|282.54|285.06|282.26|285.34|282.54|285.06|282.26|0
1652237560000|2022-05-11 02:52:40|285.15|282.35|285.25|282.45|285.34|282.54|285.15|282.35|0
1652237570000|2022-05-11 02:52:50|285.15|282.35|284.78|281.98|285.15|282.35|284.78|281.98|0
1652237580000|2022-05-11 02:53:00|284.96|282.16|284.87|282.07|284.96|282.16|284.78|281.98|0
1652237590000|2022-05-11 02:53:10|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237600000|2022-05-11 02:53:20|285.06|282.26|285.06|282.26|285.06|282.26|284.96|282.16|0
1652237610000|2022-05-11 02:53:30|284.96|282.16|285.06|282.26|285.06|282.26|284.96|282.16|0
1652237620000|2022-05-11 02:53:40|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237630000|2022-05-11 02:53:50|285.06|282.26|285.34|282.54|285.34|282.54|285.06|282.26|0
1652237640000|2022-05-11 02:54:00|285.15|282.35|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237660000|2022-05-11 02:54:20|285.25|282.45|285.15|282.35|285.34|282.54|285.15|282.35|0
1652237670000|2022-05-11 02:54:30|285.34|282.54|284.96|282.16|285.53|282.73|284.96|282.16|0
1652237680000|2022-05-11 02:54:40|285.15|282.35|285.15|282.35|285.34|282.54|285.15|282.35|0
1652237690000|2022-05-11 02:54:50|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1652237700000|2022-05-11 02:55:00|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1652237710000|2022-05-11 02:55:10|285.06|282.26|284.87|282.07|285.06|282.26|284.87|282.07|0
1652237720000|2022-05-11 02:55:20|285.15|282.35|285.44|282.64|285.53|282.73|285.15|282.35|0
1652237730000|2022-05-11 02:55:30|285.34|282.54|285.34|282.54|285.34|282.54|285.25|282.45|0
1652237740000|2022-05-11 02:55:40|285.25|282.45|285.15|282.35|285.25|282.45|285.15|282.35|0
1652237750000|2022-05-11 02:55:50|285.25|282.45|285.15|282.35|285.25|282.45|285.15|282.35|0
1652237760000|2022-05-11 02:56:00|285.34|282.54|285.53|282.73|285.9|283.1|285.34|282.54|0
1652237770000|2022-05-11 02:56:10|285.44|282.64|285.53|282.73|285.53|282.73|285.44|282.64|0
1652237780000|2022-05-11 02:56:20|285.71|282.91|285.53|282.73|285.71|282.91|285.53|282.73|0
1652237790000|2022-05-11 02:56:30|285.71|282.91|285.52|282.72|285.71|282.91|285.52|282.72|0
1652237800000|2022-05-11 02:56:40|285.71|282.91|285.71|282.91|285.71|282.91|285.71|282.91|0
1652237810000|2022-05-11 02:56:50|285.9|283.1|286.09|283.29|286.09|283.29|285.9|283.1|0
1652237820000|2022-05-11 02:57:00|285.9|283.1|285.71|282.91|285.9|283.1|285.71|282.91|0
1652237830000|2022-05-11 02:57:10|285.9|283.1|285.9|283.1|286|283.2|285.9|283.1|0
1652237840000|2022-05-11 02:57:20|285.81|283.01|286.09|283.29|286.09|283.29|285.81|283.01|0
1652237850000|2022-05-11 02:57:30|286.28|283.48|286.28|283.48|286.28|283.48|286.28|283.48|0
1652237860000|2022-05-11 02:57:40|286.37|283.57|286.28|283.48|286.37|283.57|286.28|283.48|0
1652237870000|2022-05-11 02:57:50|286.37|283.57|286.37|283.57|286.46|283.66|286.37|283.57|0
1652237880000|2022-05-11 02:58:00|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1652237890000|2022-05-11 02:58:10|285.9|283.1|286.09|283.29|286.09|283.29|285.9|283.1|0
1652237930000|2022-05-11 02:58:50|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1652237940000|2022-05-11 02:59:00|286.09|283.29|285.9|283.1|286.09|283.29|285.9|283.1|0
1652237950000|2022-05-11 02:59:10|286|283.2|286|283.2|286|283.2|286|283.2|0
1652237960000|2022-05-11 02:59:20|286.09|283.29|286.09|283.29|286.09|283.29|286|283.2|0
1652237970000|2022-05-11 02:59:30|286.18|283.38|286.18|283.38|286.18|283.38|286.18|283.38|0
1652237980000|2022-05-11 02:59:40|286.09|283.29|285.9|283.1|286.09|283.29|285.9|283.1|0
1652237990000|2022-05-11 02:59:50|285.71|282.91|285.71|282.91|285.71|282.91|285.71|282.91|0
1652238000000|2022-05-11 03:00:00|285.81|283.01|286.09|283.29|286.09|283.29|285.81|283.01|0
1652238010000|2022-05-11 03:00:10|286|283.2|286|283.2|286.09|283.29|286|283.2|0
1652238030000|2022-05-11 03:00:30|285.9|283.1|286|283.2|286|283.2|285.9|283.1|0
1652238040000|2022-05-11 03:00:40|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1652238060000|2022-05-11 03:01:00|285.99|283.19|285.9|283.1|285.99|283.19|285.9|283.1|0
1652238070000|2022-05-11 03:01:10|286.09|283.29|286.08|283.28|286.09|283.29|286.08|283.28|0
1652238080000|2022-05-11 03:01:20|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1652238090000|2022-05-11 03:01:30|286.08|283.28|286.46|283.66|286.65|283.85|286.08|283.28|0
1652238110000|2022-05-11 03:01:50|286.27|283.47|286.18|283.38|286.27|283.47|286.18|283.38|0
1652238120000|2022-05-11 03:02:00|286.08|283.28|286.08|283.28|286.08|283.28|286.08|283.28|0
1652238130000|2022-05-11 03:02:10|285.99|283.19|285.9|283.1|286.08|283.28|285.9|283.1|0
1652238140000|2022-05-11 03:02:20|286.08|283.28|285.99|283.19|286.08|283.28|285.99|283.19|0
1652238160000|2022-05-11 03:02:40|285.9|283.1|285.9|283.1|285.9|283.1|285.9|283.1|0
1652238170000|2022-05-11 03:02:50|285.71|282.91|285.62|282.82|285.71|282.91|285.62|282.82|0
1652238180000|2022-05-11 03:03:00|285.52|282.72|285.9|283.1|285.9|283.1|285.52|282.72|0
1652238190000|2022-05-11 03:03:10|285.89|283.09|286.08|283.28|286.08|283.28|285.89|283.09|0
1652238200000|2022-05-11 03:03:20|285.89|283.09|285.99|283.19|285.99|283.19|285.89|283.09|0
1652238210000|2022-05-11 03:03:30|285.89|283.09|285.89|283.09|285.89|283.09|285.89|283.09|0
1652238220000|2022-05-11 03:03:40|285.8|283|285.89|283.09|285.89|283.09|285.8|283|0
1652238230000|2022-05-11 03:03:50|286.08|283.28|285.99|283.19|286.08|283.28|285.99|283.19|0
1652238240000|2022-05-11 03:04:00|285.89|283.09|285.89|283.09|285.89|283.09|285.52|282.72|0
1652238250000|2022-05-11 03:04:10|285.71|282.91|285.71|282.91|285.71|282.91|285.62|282.82|0
1652238260000|2022-05-11 03:04:20|285.52|282.72|285.52|282.72|285.52|282.72|285.52|282.72|0
1652238270000|2022-05-11 03:04:30|285.71|282.91|285.71|282.91|285.71|282.91|285.71|282.91|0
1652238280000|2022-05-11 03:04:40|285.52|282.72|285.33|282.53|285.52|282.72|285.33|282.53|0
1652238290000|2022-05-11 03:04:50|285.43|282.63|285.43|282.63|285.43|282.63|285.33|282.53|0
1652238300000|2022-05-11 03:05:00|285.52|282.72|285.52|282.72|285.71|282.91|285.52|282.72|0
1652238310000|2022-05-11 03:05:10|285.43|282.63|285.43|282.63|285.43|282.63|285.43|282.63|0
1652238320000|2022-05-11 03:05:20|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1652238330000|2022-05-11 03:05:30|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1652238340000|2022-05-11 03:05:40|285.33|282.53|285.43|282.63|285.43|282.63|285.33|282.53|0
1652238350000|2022-05-11 03:05:50|285.33|282.53|285.33|282.53|285.43|282.63|285.33|282.53|0
1652238360000|2022-05-11 03:06:00|285.43|282.63|285.52|282.72|285.52|282.72|285.43|282.63|0
1652238370000|2022-05-11 03:06:10|284.95|282.15|285.33|282.53|285.33|282.53|284.95|282.15|0
1652238380000|2022-05-11 03:06:20|285.43|282.63|285.43|282.63|285.43|282.63|285.43|282.63|0
1652238390000|2022-05-11 03:06:30|285.52|282.72|285.52|282.72|285.52|282.72|285.33|282.53|0
1652238400000|2022-05-11 03:06:40|285.43|282.63|285.52|282.72|285.52|282.72|285.33|282.53|0
1652238410000|2022-05-11 03:06:50|285.7|282.9|285.52|282.72|285.7|282.9|285.52|282.72|0
1652238420000|2022-05-11 03:07:00|285.42|282.62|285.24|282.44|285.42|282.62|285.24|282.44|0
1652238430000|2022-05-11 03:07:10|285.33|282.53|285.24|282.44|285.33|282.53|285.05|282.25|0
1652238440000|2022-05-11 03:07:20|285.05|282.25|285.14|282.34|285.14|282.34|285.05|282.25|0
1652238450000|2022-05-11 03:07:30|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1652238460000|2022-05-11 03:07:40|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1652238470000|2022-05-11 03:07:50|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1652238480000|2022-05-11 03:08:00|284.76|281.96|284.86|282.06|284.86|282.06|284.76|281.96|0
1652238490000|2022-05-11 03:08:10|284.95|282.15|285.05|282.25|285.05|282.25|284.95|282.15|0
1652238500000|2022-05-11 03:08:20|284.95|282.15|285.05|282.25|285.14|282.34|284.95|282.15|0
1652238510000|2022-05-11 03:08:30|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1652238520000|2022-05-11 03:08:40|284.86|282.06|284.95|282.15|284.95|282.15|284.86|282.06|0
1652238540000|2022-05-11 03:09:00|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1652238550000|2022-05-11 03:09:10|285.51|282.71|285.51|282.71|285.51|282.71|285.51|282.71|0
1652238580000|2022-05-11 03:09:40|285.42|282.62|285.32|282.52|285.42|282.62|285.23|282.43|0
1652238590000|2022-05-11 03:09:50|285.42|282.62|285.32|282.52|285.42|282.62|285.32|282.52|0
1652238600000|2022-05-11 03:10:00|285.42|282.62|285.51|282.71|285.51|282.71|285.42|282.62|0
1652238610000|2022-05-11 03:10:10|285.7|282.9|286.26|283.46|286.55|283.75|285.7|282.9|0
1652238620000|2022-05-11 03:10:20|286.45|283.65|286.45|283.65|286.55|283.75|286.45|283.65|0
1652238630000|2022-05-11 03:10:30|286.26|283.46|286.08|283.28|286.45|283.65|286.08|283.28|0
1652238640000|2022-05-11 03:10:40|286.17|283.37|286.45|283.65|286.45|283.65|286.17|283.37|0
1652238650000|2022-05-11 03:10:50|286.64|283.84|286.45|283.65|286.64|283.84|286.45|283.65|0
1652238660000|2022-05-11 03:11:00|286.36|283.56|286.36|283.56|286.36|283.56|286.26|283.46|0
1652238670000|2022-05-11 03:11:10|286.26|283.46|286.26|283.46|286.36|283.56|286.26|283.46|0
1652238680000|2022-05-11 03:11:20|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1652238690000|2022-05-11 03:11:30|286.08|283.28|286.08|283.28|286.08|283.28|286.08|283.28|0
1652238700000|2022-05-11 03:11:40|286.26|283.46|286.08|283.28|286.26|283.46|286.08|283.28|0
1652238710000|2022-05-11 03:11:50|285.89|283.09|285.7|282.9|285.89|283.09|285.7|282.9|0
1652238720000|2022-05-11 03:12:00|285.61|282.81|285.61|282.81|285.61|282.81|285.61|282.81|0
1652238730000|2022-05-11 03:12:10|285.7|282.9|285.98|283.18|285.98|283.18|285.7|282.9|0
1652238740000|2022-05-11 03:12:20|286.07|283.27|285.98|283.18|286.17|283.37|285.98|283.18|0
1652238750000|2022-05-11 03:12:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1652238760000|2022-05-11 03:12:40|286.17|283.37|286.17|283.37|286.17|283.37|286.17|283.37|0
1652238770000|2022-05-11 03:12:50|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1652238780000|2022-05-11 03:13:00|286.26|283.46|286.36|283.56|286.36|283.56|286.07|283.27|0
1652238790000|2022-05-11 03:13:10|286.45|283.65|286.64|283.84|286.64|283.84|286.36|283.56|0
1652238800000|2022-05-11 03:13:20|286.55|283.75|286.55|283.75|286.64|283.84|286.55|283.75|0
1652238810000|2022-05-11 03:13:30|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1652238820000|2022-05-11 03:13:40|286.55|283.75|286.36|283.56|286.55|283.75|286.36|283.56|0
1652238830000|2022-05-11 03:13:50|286.45|283.65|286.36|283.56|286.45|283.65|286.36|283.56|0
1652238840000|2022-05-11 03:14:00|286.26|283.46|286.07|283.27|286.26|283.46|286.07|283.27|0
1652238850000|2022-05-11 03:14:10|285.88|283.08|285.88|283.08|285.88|283.08|285.88|283.08|0
1652238860000|2022-05-11 03:14:20|285.98|283.18|286.07|283.27|286.07|283.27|285.98|283.18|0
1652238880000|2022-05-11 03:14:40|286.17|283.37|286.07|283.27|286.26|283.46|286.07|283.27|0
1652238890000|2022-05-11 03:14:50|286.26|283.46|286.07|283.27|286.26|283.46|286.07|283.27|0
1652238900000|2022-05-11 03:15:00|286.17|283.37|285.88|283.08|286.17|283.37|285.88|283.08|0
1652238910000|2022-05-11 03:15:10|286.07|283.27|286.64|283.84|286.64|283.84|286.07|283.27|0
1652238920000|2022-05-11 03:15:20|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1652238930000|2022-05-11 03:15:30|286.64|283.84|286.36|283.56|286.64|283.84|286.36|283.56|0
1652238940000|2022-05-11 03:15:40|286.45|283.65|286.64|283.84|286.64|283.84|286.45|283.65|0
1652238950000|2022-05-11 03:15:50|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1652238960000|2022-05-11 03:16:00|286.55|283.75|286.45|283.65|286.64|283.84|286.45|283.65|0
1652238990000|2022-05-11 03:16:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1652239000000|2022-05-11 03:16:40|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1652239010000|2022-05-11 03:16:50|285.98|283.18|286.26|283.46|286.26|283.46|285.88|283.08|0
1652239020000|2022-05-11 03:17:00|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1652239030000|2022-05-11 03:17:10|286.36|283.56|286.26|283.46|286.45|283.65|286.26|283.46|0
1652239050000|2022-05-11 03:17:30|286.07|283.27|285.98|283.18|286.07|283.27|285.88|283.08|0
1652239060000|2022-05-11 03:17:40|286.07|283.27|285.88|283.08|286.07|283.27|285.88|283.08|0
1652239070000|2022-05-11 03:17:50|285.98|283.18|285.88|283.08|285.98|283.18|285.88|283.08|0
1652239080000|2022-05-11 03:18:00|285.98|283.18|285.88|283.08|285.98|283.18|285.88|283.08|0
1652239090000|2022-05-11 03:18:10|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1652239100000|2022-05-11 03:18:20|285.32|282.52|285.13|282.33|285.32|282.52|285.13|282.33|0
1652239110000|2022-05-11 03:18:30|285.32|282.52|285.32|282.52|285.32|282.52|285.13|282.33|0
1652239120000|2022-05-11 03:18:40|285.41|282.61|285.32|282.52|285.41|282.61|285.32|282.52|0
1652239130000|2022-05-11 03:18:50|285.13|282.33|285.41|282.61|285.41|282.61|285.13|282.33|0
1652239140000|2022-05-11 03:19:00|285.23|282.43|284.94|282.14|285.23|282.43|284.94|282.14|0
1652239150000|2022-05-11 03:19:10|284.75|281.95|284.94|282.14|284.94|282.14|284.75|281.95|0
1652239160000|2022-05-11 03:19:20|285.13|282.33|285.04|282.24|285.13|282.33|285.04|282.24|0
1652239170000|2022-05-11 03:19:30|284.94|282.14|285.22|282.42|285.32|282.52|284.85|282.05|0
1652239180000|2022-05-11 03:19:40|285.32|282.52|285.5|282.7|285.5|282.7|285.32|282.52|0
1652239190000|2022-05-11 03:19:50|285.41|282.61|285.31|282.51|285.41|282.61|285.31|282.51|0
1652239200000|2022-05-11 03:20:00|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1652239210000|2022-05-11 03:20:10|285.5|282.7|285.31|282.51|285.5|282.7|285.31|282.51|0
1652239220000|2022-05-11 03:20:20|285.13|282.33|285.13|282.33|285.13|282.33|285.13|282.33|0
1652239230000|2022-05-11 03:20:30|284.94|282.14|285.13|282.33|285.13|282.33|284.94|282.14|0
1652239240000|2022-05-11 03:20:40|284.94|282.14|284.85|282.05|284.94|282.14|284.85|282.05|0
1652239250000|2022-05-11 03:20:50|284.94|282.14|284.85|282.05|284.94|282.14|284.75|281.95|0
1652239260000|2022-05-11 03:21:00|284.75|281.95|284.85|282.05|284.85|282.05|284.75|281.95|0
1652239270000|2022-05-11 03:21:10|284.56|281.76|284.28|281.48|284.56|281.76|284.28|281.48|0
1652239280000|2022-05-11 03:21:20|284.19|281.39|284.19|281.39|284.19|281.39|284.1|281.3|0
1652239310000|2022-05-11 03:21:50|284.28|281.48|284.37|281.57|284.37|281.57|284.28|281.48|0
1652239330000|2022-05-11 03:22:10|284.47|281.67|284.37|281.57|284.56|281.76|284.37|281.57|0
1652239340000|2022-05-11 03:22:20|284.28|281.48|284.19|281.39|284.37|281.57|284.19|281.39|0
1652239350000|2022-05-11 03:22:30|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239360000|2022-05-11 03:22:40|284.56|281.76|284.37|281.57|284.56|281.76|284.37|281.57|0
1652239370000|2022-05-11 03:22:50|284.47|281.67|284.37|281.57|284.47|281.67|284.37|281.57|0
1652239380000|2022-05-11 03:23:00|284.28|281.48|284.18|281.38|284.28|281.48|284.09|281.29|0
1652239390000|2022-05-11 03:23:10|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239400000|2022-05-11 03:23:20|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239440000|2022-05-11 03:24:00|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239450000|2022-05-11 03:24:10|284.18|281.38|284.18|281.38|284.18|281.38|284.18|281.38|0
1652239460000|2022-05-11 03:24:20|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239470000|2022-05-11 03:24:30|284.28|281.48|284.18|281.38|284.28|281.48|284.18|281.38|0
1652239480000|2022-05-11 03:24:40|284.28|281.48|284.28|281.48|284.28|281.48|284.28|281.48|0
1652239490000|2022-05-11 03:24:50|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239500000|2022-05-11 03:25:00|284.47|281.67|284.37|281.57|284.47|281.67|284.37|281.57|0
1652239510000|2022-05-11 03:25:10|284.18|281.38|284.18|281.38|284.18|281.38|284.18|281.38|0
1652239530000|2022-05-11 03:25:30|284.28|281.48|284.18|281.38|284.37|281.57|284.18|281.38|0
1652239550000|2022-05-11 03:25:50|284.09|281.29|284.84|282.04|284.84|282.04|284.09|281.29|0
1652239560000|2022-05-11 03:26:00|284.75|281.95|284.84|282.04|284.93|282.13|284.75|281.95|0
1652239570000|2022-05-11 03:26:10|284.75|281.95|284.84|282.04|284.93|282.13|284.75|281.95|0
1652239580000|2022-05-11 03:26:20|284.75|281.95|284.65|281.85|284.75|281.95|284.65|281.85|0
1652239590000|2022-05-11 03:26:30|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239600000|2022-05-11 03:26:40|284.74|281.94|284.74|281.94|284.74|281.94|284.65|281.85|0
1652239610000|2022-05-11 03:26:50|284.84|282.04|284.84|282.04|284.84|282.04|284.74|281.94|0
1652239620000|2022-05-11 03:27:00|284.93|282.13|284.84|282.04|284.93|282.13|284.84|282.04|0
1652239630000|2022-05-11 03:27:10|284.74|281.94|284.84|282.04|284.93|282.13|284.74|281.94|0
1652239640000|2022-05-11 03:27:20|284.93|282.13|284.93|282.13|284.93|282.13|284.84|282.04|0
1652239650000|2022-05-11 03:27:30|284.84|282.04|284.74|281.94|284.84|282.04|284.74|281.94|0
1652239660000|2022-05-11 03:27:40|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239680000|2022-05-11 03:28:00|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1652239690000|2022-05-11 03:28:10|284.47|281.67|284.56|281.76|284.56|281.76|284.47|281.67|0
1652239700000|2022-05-11 03:28:20|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1652239710000|2022-05-11 03:28:30|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1652239720000|2022-05-11 03:28:40|284.65|281.85|284.74|281.94|284.74|281.94|284.65|281.85|0
1652239730000|2022-05-11 03:28:50|284.93|282.13|284.84|282.04|284.93|282.13|284.74|281.94|0
1652239740000|2022-05-11 03:29:00|284.93|282.13|285.12|282.32|285.12|282.32|284.93|282.13|0
1652239750000|2022-05-11 03:29:10|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239760000|2022-05-11 03:29:20|285.03|282.23|284.74|281.94|285.03|282.23|284.74|281.94|0
1652239770000|2022-05-11 03:29:30|284.55|281.75|284.74|281.94|284.74|281.94|284.55|281.75|0
1652239800000|2022-05-11 03:30:00|284.46|281.66|284.74|281.94|284.74|281.94|284.46|281.66|0
1652239820000|2022-05-11 03:30:20|284.65|281.85|284.55|281.75|284.65|281.85|284.55|281.75|0
1652239830000|2022-05-11 03:30:30|284.65|281.85|284.65|281.85|284.65|281.85|284.37|281.57|0
1652239840000|2022-05-11 03:30:40|284.55|281.75|284.55|281.75|284.55|281.75|284.55|281.75|0
1652239850000|2022-05-11 03:30:50|284.65|281.85|284.55|281.75|284.65|281.85|284.55|281.75|0
1652239860000|2022-05-11 03:31:00|284.74|281.94|284.93|282.13|284.93|282.13|284.74|281.94|0
1652239900000|2022-05-11 03:31:40|284.84|282.04|284.93|282.13|284.93|282.13|284.74|281.94|0
1652239920000|2022-05-11 03:32:00|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239930000|2022-05-11 03:32:10|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239940000|2022-05-11 03:32:20|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652239950000|2022-05-11 03:32:30|284.74|281.94|284.93|282.13|284.93|282.13|284.74|281.94|0
1652239970000|2022-05-11 03:32:50|285.02|282.22|284.93|282.13|285.02|282.22|284.93|282.13|0
1652239990000|2022-05-11 03:33:10|285.02|282.22|285.11|282.31|285.11|282.31|285.02|282.22|0
1652240000000|2022-05-11 03:33:20|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652240010000|2022-05-11 03:33:30|284.93|282.13|284.93|282.13|284.93|282.13|284.84|282.04|0
1652240020000|2022-05-11 03:33:40|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652240040000|2022-05-11 03:34:00|285.02|282.22|284.93|282.13|285.02|282.22|284.93|282.13|0
1652240050000|2022-05-11 03:34:10|285.02|282.22|284.93|282.13|285.11|282.31|284.93|282.13|0
1652240060000|2022-05-11 03:34:20|285.02|282.22|284.93|282.13|285.02|282.22|284.93|282.13|0
1652240070000|2022-05-11 03:34:30|285.11|282.31|285.49|282.69|285.49|282.69|285.11|282.31|0
1652240080000|2022-05-11 03:34:40|285.4|282.6|285.49|282.69|285.49|282.69|285.4|282.6|0
1652240090000|2022-05-11 03:34:50|285.4|282.6|285.4|282.6|285.4|282.6|285.4|282.6|0
1652240100000|2022-05-11 03:35:00|285.3|282.5|285.11|282.31|285.3|282.5|285.11|282.31|0
1652240120000|2022-05-11 03:35:20|284.92|282.12|284.92|282.12|285.02|282.22|284.92|282.12|0
1652240130000|2022-05-11 03:35:30|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652240140000|2022-05-11 03:35:40|285.21|282.41|285.21|282.41|285.3|282.5|285.21|282.41|0
1652240150000|2022-05-11 03:35:50|285.3|282.5|284.92|282.12|285.3|282.5|284.92|282.12|0
1652240180000|2022-05-11 03:36:20|285.11|282.31|284.92|282.12|285.11|282.31|284.92|282.12|0
1652240190000|2022-05-11 03:36:30|284.74|281.94|284.74|281.94|284.74|281.94|284.74|281.94|0
1652240200000|2022-05-11 03:36:40|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652240230000|2022-05-11 03:37:10|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1652240240000|2022-05-11 03:37:20|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652240250000|2022-05-11 03:37:30|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652240270000|2022-05-11 03:37:50|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1652240280000|2022-05-11 03:38:00|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652240330000|2022-05-11 03:38:50|284.83|282.03|284.92|282.12|284.92|282.12|284.83|282.03|0
1652240360000|2022-05-11 03:39:20|285.3|282.5|285.11|282.31|285.3|282.5|285.11|282.31|0
1652240370000|2022-05-11 03:39:30|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1652240380000|2022-05-11 03:39:40|285.39|282.59|285.39|282.59|285.39|282.59|285.39|282.59|0
1652240390000|2022-05-11 03:39:50|285.48|282.68|285.48|282.68|285.48|282.68|285.39|282.59|0
1652240400000|2022-05-11 03:40:00|285.39|282.59|285.3|282.5|285.48|282.68|285.3|282.5|0
1652240410000|2022-05-11 03:40:10|285.39|282.59|285.67|282.87|285.67|282.87|285.39|282.59|0
1652240420000|2022-05-11 03:40:20|286.24|283.44|285.96|283.16|286.24|283.44|285.96|283.16|0
1652240430000|2022-05-11 03:40:30|285.86|283.06|285.86|283.06|285.86|283.06|285.86|283.06|0
1652240440000|2022-05-11 03:40:40|286.15|283.35|286.05|283.25|286.15|283.35|286.05|283.25|0
1652240450000|2022-05-11 03:40:50|286.15|283.35|286.42|283.62|286.61|283.81|286.15|283.35|0
1652240460000|2022-05-11 03:41:00|286.52|283.72|286.61|283.81|286.61|283.81|286.52|283.72|0
1652240480000|2022-05-11 03:41:20|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1652240490000|2022-05-11 03:41:30|286.52|283.72|287.18|284.38|287.18|284.38|286.52|283.72|0
1652240500000|2022-05-11 03:41:40|287.37|284.57|287.37|284.57|287.37|284.57|287.37|284.57|0
1652240510000|2022-05-11 03:41:50|287.18|284.38|287.18|284.38|287.18|284.38|286.99|284.19|0
1652240530000|2022-05-11 03:42:10|287.37|284.57|287.37|284.57|287.37|284.57|287.37|284.57|0
1652240540000|2022-05-11 03:42:20|287.18|284.38|287.18|284.38|287.18|284.38|287.18|284.38|0
1652240550000|2022-05-11 03:42:30|287.28|284.48|286.99|284.19|287.28|284.48|286.99|284.19|0
1652240570000|2022-05-11 03:42:50|286.8|284|286.61|283.81|286.8|284|286.61|283.81|0
1652240580000|2022-05-11 03:43:00|286.8|284|286.8|284|286.8|284|286.8|284|0
1652240590000|2022-05-11 03:43:10|286.71|283.91|286.71|283.91|286.71|283.91|286.61|283.81|0
1652240600000|2022-05-11 03:43:20|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1652240610000|2022-05-11 03:43:30|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1652240630000|2022-05-11 03:43:50|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1652240640000|2022-05-11 03:44:00|286.52|283.72|286.61|283.81|286.61|283.81|286.52|283.72|0
1652240660000|2022-05-11 03:44:20|286.71|283.91|286.61|283.81|286.71|283.91|286.61|283.81|0
1652240680000|2022-05-11 03:44:40|286.42|283.62|286.23|283.43|286.42|283.62|286.23|283.43|0
1652240710000|2022-05-11 03:45:10|286.04|283.24|285.48|282.68|286.04|283.24|285.48|282.68|0
1652240720000|2022-05-11 03:45:20|285.67|282.87|285.67|282.87|285.67|282.87|285.48|282.68|0
1652240730000|2022-05-11 03:45:30|285.58|282.78|285.2|282.4|285.58|282.78|285.1|282.3|0
1652240740000|2022-05-11 03:45:40|285.29|282.49|285.29|282.49|285.29|282.49|285.29|282.49|0
1652240750000|2022-05-11 03:45:50|285.1|282.3|284.91|282.11|285.1|282.3|284.91|282.11|0
1652240760000|2022-05-11 03:46:00|284.82|282.02|284.73|281.93|284.82|282.02|284.73|281.93|0
1652240770000|2022-05-11 03:46:10|284.91|282.11|284.82|282.02|284.91|282.11|284.73|281.93|0
1652240780000|2022-05-11 03:46:20|284.91|282.11|284.54|281.74|284.91|282.11|284.54|281.74|0
1652240790000|2022-05-11 03:46:30|284.45|281.65|284.16|281.36|284.54|281.74|284.16|281.36|0
1652240800000|2022-05-11 03:46:40|284.26|281.46|284.16|281.36|284.26|281.46|284.16|281.36|0
1652240820000|2022-05-11 03:47:00|283.97|281.17|283.97|281.17|284.16|281.36|283.97|281.17|0
1652240830000|2022-05-11 03:47:10|283.79|280.99|283.79|280.99|283.79|280.99|283.79|280.99|0
1652240850000|2022-05-11 03:47:30|283.97|281.17|283.97|281.17|283.97|281.17|283.97|281.17|0
1652240860000|2022-05-11 03:47:40|284.16|281.36|283.97|281.17|284.16|281.36|283.97|281.17|0
1652240870000|2022-05-11 03:47:50|284.07|281.27|283.97|281.17|284.16|281.36|283.97|281.17|0
1652240880000|2022-05-11 03:48:00|284.07|281.27|284.16|281.36|284.16|281.36|284.07|281.27|0
1652240890000|2022-05-11 03:48:10|284.35|281.55|284.16|281.36|284.35|281.55|284.16|281.36|0
1652240900000|2022-05-11 03:48:20|284.26|281.46|284.35|281.55|284.35|281.55|284.16|281.36|0
1652240910000|2022-05-11 03:48:30|284.26|281.46|284.16|281.36|284.26|281.46|284.16|281.36|0
1652240920000|2022-05-11 03:48:40|283.97|281.17|284.16|281.36|284.16|281.36|283.97|281.17|0
1652240930000|2022-05-11 03:48:50|283.97|281.17|283.79|280.99|283.97|281.17|283.79|280.99|0
1652240940000|2022-05-11 03:49:00|283.88|281.08|283.97|281.17|283.97|281.17|283.88|281.08|0
1652240950000|2022-05-11 03:49:10|283.88|281.08|283.88|281.08|283.97|281.17|283.88|281.08|0
1652240960000|2022-05-11 03:49:20|283.78|280.98|283.78|280.98|283.78|280.98|283.78|280.98|0
1652240980000|2022-05-11 03:49:40|283.88|281.08|283.97|281.17|283.97|281.17|283.78|280.98|0
1652240990000|2022-05-11 03:49:50|284.16|281.36|284.16|281.36|284.16|281.36|284.16|281.36|0
1652241000000|2022-05-11 03:50:00|283.97|281.17|283.88|281.08|283.97|281.17|283.88|281.08|0
1652241010000|2022-05-11 03:50:10|284.26|281.46|284.16|281.36|284.26|281.46|284.16|281.36|0
1652241020000|2022-05-11 03:50:20|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1652241030000|2022-05-11 03:50:30|284.16|281.36|284.16|281.36|284.16|281.36|284.16|281.36|0
1652241040000|2022-05-11 03:50:40|284.35|281.55|284.35|281.55|284.35|281.55|284.35|281.55|0
1652241050000|2022-05-11 03:50:50|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1652241070000|2022-05-11 03:51:10|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1652241090000|2022-05-11 03:51:30|284.82|282.02|284.53|281.73|284.82|282.02|284.53|281.73|0
1652241100000|2022-05-11 03:51:40|284.72|281.92|284.72|281.92|284.72|281.92|284.72|281.92|0
1652241110000|2022-05-11 03:51:50|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1652241120000|2022-05-11 03:52:00|284.63|281.83|284.72|281.92|284.72|281.92|284.53|281.73|0
1652241130000|2022-05-11 03:52:10|284.82|282.02|284.72|281.92|284.82|282.02|284.72|281.92|0
1652241140000|2022-05-11 03:52:20|284.82|282.02|285.19|282.39|285.19|282.39|284.82|282.02|0
1652241150000|2022-05-11 03:52:30|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1652241170000|2022-05-11 03:52:50|285.47|282.67|285.1|282.3|285.47|282.67|285.1|282.3|0
1652241180000|2022-05-11 03:53:00|284.91|282.11|284.91|282.11|284.91|282.11|284.91|282.11|0
1652241190000|2022-05-11 03:53:10|285.1|282.3|285.28|282.48|285.28|282.48|285.01|282.21|0
1652241210000|2022-05-11 03:53:30|285.1|282.3|285.19|282.39|285.19|282.39|285.1|282.3|0
1652241220000|2022-05-11 03:53:40|285.28|282.48|285.57|282.77|285.57|282.77|285.28|282.48|0
1652241230000|2022-05-11 03:53:50|285.47|282.67|285.66|282.86|285.66|282.86|285.47|282.67|0
1652241240000|2022-05-11 03:54:00|285.85|283.05|286.04|283.24|286.04|283.24|285.85|283.05|0
1652241250000|2022-05-11 03:54:10|285.85|283.05|286.6|283.8|286.6|283.8|285.85|283.05|0
1652241260000|2022-05-11 03:54:20|286.41|283.61|286.13|283.33|286.41|283.61|286.13|283.33|0
1652241270000|2022-05-11 03:54:30|286.03|283.23|285.85|283.05|286.03|283.23|285.85|283.05|0
1652241280000|2022-05-11 03:54:40|285.94|283.14|286.03|283.23|286.22|283.42|285.94|283.14|0
1652241290000|2022-05-11 03:54:50|285.85|283.05|286.22|283.42|286.22|283.42|285.85|283.05|0
1652241300000|2022-05-11 03:55:00|285.94|283.14|285.85|283.05|285.94|283.14|285.85|283.05|0
1652241310000|2022-05-11 03:55:10|285.94|283.14|285.94|283.14|285.94|283.14|285.85|283.05|0
1652241320000|2022-05-11 03:55:20|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652241340000|2022-05-11 03:55:40|286.03|283.23|285.94|283.14|286.03|283.23|285.94|283.14|0
1652241350000|2022-05-11 03:55:50|286.03|283.23|286.03|283.23|286.13|283.33|286.03|283.23|0
1652241360000|2022-05-11 03:56:00|286.22|283.42|286.03|283.23|286.22|283.42|286.03|283.23|0
1652241370000|2022-05-11 03:56:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652241380000|2022-05-11 03:56:20|285.84|283.04|285.66|282.86|285.84|283.04|285.66|282.86|0
1652241390000|2022-05-11 03:56:30|285.84|283.04|285.84|283.04|285.84|283.04|285.75|282.95|0
1652241410000|2022-05-11 03:56:50|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1652241420000|2022-05-11 03:57:00|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1652241430000|2022-05-11 03:57:10|285.66|282.86|285.38|282.58|285.66|282.86|285.38|282.58|0
1652241440000|2022-05-11 03:57:20|285.28|282.48|285.19|282.39|285.38|282.58|285.19|282.39|0
1652241450000|2022-05-11 03:57:30|285.09|282.29|285.19|282.39|285.19|282.39|285.09|282.29|0
1652241460000|2022-05-11 03:57:40|285.28|282.48|285.19|282.39|285.28|282.48|285.19|282.39|0
1652241470000|2022-05-11 03:57:50|285.28|282.48|285.09|282.29|285.28|282.48|285.09|282.29|0
1652241480000|2022-05-11 03:58:00|285.28|282.48|285.19|282.39|285.28|282.48|285.09|282.29|0
1652241490000|2022-05-11 03:58:10|285.09|282.29|285.09|282.29|285.09|282.29|284.9|282.1|0
1652241500000|2022-05-11 03:58:20|285.28|282.48|285.28|282.48|285.28|282.48|285.09|282.29|0
1652241510000|2022-05-11 03:58:30|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1652241520000|2022-05-11 03:58:40|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1652241530000|2022-05-11 03:58:50|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1652241540000|2022-05-11 03:59:00|285.5|282.7|285.68|282.88|285.68|282.88|285.5|282.7|0
1652241580000|2022-05-11 03:59:40|285.5|282.7|285.5|282.7|285.5|282.7|285.5|282.7|0
1652241590000|2022-05-11 03:59:50|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1652241600000|2022-05-11 04:00:00|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1652241610000|2022-05-11 04:00:10|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1652241620000|2022-05-11 04:00:20|285.97|283.17|285.68|282.88|285.97|283.17|285.68|282.88|0
1652241640000|2022-05-11 04:00:40|285.78|282.98|285.87|283.07|285.87|283.07|285.78|282.98|0
1652241650000|2022-05-11 04:00:50|286.06|283.26|285.87|283.07|286.06|283.26|285.87|283.07|0
1652241660000|2022-05-11 04:01:00|286.06|283.26|286.25|283.45|286.25|283.45|286.06|283.26|0
1652241670000|2022-05-11 04:01:10|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1652241680000|2022-05-11 04:01:20|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1652241690000|2022-05-11 04:01:30|286.06|283.26|286.06|283.26|286.16|283.36|285.97|283.17|0
1652241700000|2022-05-11 04:01:40|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1652241710000|2022-05-11 04:01:50|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1652241720000|2022-05-11 04:02:00|286.16|283.36|285.68|282.88|286.16|283.36|285.68|282.88|0
1652241750000|2022-05-11 04:02:30|285.49|282.69|285.49|282.69|285.49|282.69|285.49|282.69|0
1652241760000|2022-05-11 04:02:40|285.4|282.6|285.59|282.79|285.59|282.79|285.4|282.6|0
1652241770000|2022-05-11 04:02:50|285.49|282.69|285.49|282.69|285.49|282.69|285.49|282.69|0
1652241780000|2022-05-11 04:03:00|285.68|282.88|285.87|283.07|285.87|283.07|285.68|282.88|0
1652241800000|2022-05-11 04:03:20|285.78|282.98|285.87|283.07|285.87|283.07|285.78|282.98|0
1652241820000|2022-05-11 04:03:40|285.78|282.98|285.59|282.79|285.78|282.98|285.59|282.79|0
1652241830000|2022-05-11 04:03:50|285.49|282.69|285.4|282.6|285.49|282.69|285.4|282.6|0
1652241840000|2022-05-11 04:04:00|285.49|282.69|285.3|282.5|285.49|282.69|285.3|282.5|0
1652241850000|2022-05-11 04:04:10|285.12|282.32|285.49|282.69|285.49|282.69|285.12|282.32|0
1652241860000|2022-05-11 04:04:20|285.4|282.6|284.93|282.13|285.4|282.6|284.93|282.13|0
1652241870000|2022-05-11 04:04:30|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1652241880000|2022-05-11 04:04:40|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1652241900000|2022-05-11 04:05:00|285.03|282.23|284.93|282.13|285.03|282.23|284.93|282.13|0
1652241910000|2022-05-11 04:05:10|284.74|281.94|284.93|282.13|284.93|282.13|284.74|281.94|0
1652241920000|2022-05-11 04:05:20|284.84|282.04|284.93|282.13|284.93|282.13|284.84|282.04|0
1652241950000|2022-05-11 04:05:50|284.74|281.94|284.74|281.94|284.74|281.94|284.74|281.94|0
1652241970000|2022-05-11 04:06:10|284.93|282.13|285.02|282.22|285.02|282.22|284.93|282.13|0
1652241980000|2022-05-11 04:06:20|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1652241990000|2022-05-11 04:06:30|285.02|282.22|285.21|282.41|285.21|282.41|285.02|282.22|0
1652242000000|2022-05-11 04:06:40|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1652242010000|2022-05-11 04:06:50|285.11|282.31|285.21|282.41|285.21|282.41|285.11|282.31|0
1652242030000|2022-05-11 04:07:10|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1652242050000|2022-05-11 04:07:30|285.49|282.69|285.3|282.5|285.49|282.69|285.3|282.5|0
1652242080000|2022-05-11 04:08:00|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652242160000|2022-05-11 04:09:20|285.02|282.22|284.92|282.12|285.02|282.22|284.92|282.12|0
1652242170000|2022-05-11 04:09:30|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652242180000|2022-05-11 04:09:40|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652242200000|2022-05-11 04:10:00|284.92|282.12|285.11|282.31|285.11|282.31|284.92|282.12|0
1652242220000|2022-05-11 04:10:20|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242230000|2022-05-11 04:10:30|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652242240000|2022-05-11 04:10:40|284.92|282.12|285.11|282.31|285.11|282.31|284.92|282.12|0
1652242250000|2022-05-11 04:10:50|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242260000|2022-05-11 04:11:00|285.02|282.22|284.92|282.12|285.02|282.22|284.92|282.12|0
1652242270000|2022-05-11 04:11:10|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1652242280000|2022-05-11 04:11:20|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242310000|2022-05-11 04:11:50|285.02|282.22|285.11|282.31|285.11|282.31|285.02|282.22|0
1652242390000|2022-05-11 04:13:10|284.92|282.12|284.92|282.12|284.92|282.12|284.92|282.12|0
1652242410000|2022-05-11 04:13:30|285.11|282.31|285.11|282.31|285.11|282.31|285.11|282.31|0
1652242480000|2022-05-11 04:14:40|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1652242490000|2022-05-11 04:14:50|285.58|282.78|285.58|282.78|285.58|282.78|285.58|282.78|0
1652242500000|2022-05-11 04:15:00|285.48|282.68|285.29|282.49|285.48|282.68|285.29|282.49|0
1652242510000|2022-05-11 04:15:10|285.48|282.68|285.48|282.68|285.48|282.68|285.48|282.68|0
1652242520000|2022-05-11 04:15:20|285.2|282.4|285.2|282.4|285.2|282.4|285.2|282.4|0
1652242530000|2022-05-11 04:15:30|285.29|282.49|285.29|282.49|285.29|282.49|285.29|282.49|0
1652242550000|2022-05-11 04:15:50|285.39|282.59|285.86|283.06|285.86|283.06|285.39|282.59|0
1652242570000|2022-05-11 04:16:10|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652242580000|2022-05-11 04:16:20|286.23|283.43|286.04|283.24|286.23|283.43|286.04|283.24|0
1652242620000|2022-05-11 04:17:00|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1652242700000|2022-05-11 04:18:20|285.58|282.78|285.67|282.87|285.67|282.87|285.48|282.68|0
1652242710000|2022-05-11 04:18:30|285.76|282.96|285.85|283.05|285.85|283.05|285.76|282.96|0
1652242750000|2022-05-11 04:19:10|285.95|283.15|285.85|283.05|285.95|283.15|285.85|283.05|0
1652242770000|2022-05-11 04:19:30|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1652242780000|2022-05-11 04:19:40|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1652242800000|2022-05-11 04:20:00|285.85|283.05|285.95|283.15|285.95|283.15|285.85|283.05|0
1652242810000|2022-05-11 04:20:10|286.04|283.24|285.95|283.15|286.04|283.24|285.95|283.15|0
1652242820000|2022-05-11 04:20:20|286.04|283.24|285.95|283.15|286.04|283.24|285.95|283.15|0
1652242830000|2022-05-11 04:20:30|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652242840000|2022-05-11 04:20:40|286.23|283.43|286.14|283.34|286.23|283.43|286.04|283.24|0
1652242850000|2022-05-11 04:20:50|286.23|283.43|286.23|283.43|286.33|283.53|286.23|283.43|0
1652242860000|2022-05-11 04:21:00|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652242890000|2022-05-11 04:21:30|286.14|283.34|286.04|283.24|286.14|283.34|286.04|283.24|0
1652242900000|2022-05-11 04:21:40|285.85|283.05|286.04|283.24|286.04|283.24|285.85|283.05|0
1652242930000|2022-05-11 04:22:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652242960000|2022-05-11 04:22:40|285.66|282.86|285.85|283.05|285.85|283.05|285.66|282.86|0
1652242970000|2022-05-11 04:22:50|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1652242990000|2022-05-11 04:23:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1652243000000|2022-05-11 04:23:20|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652243010000|2022-05-11 04:23:30|285.85|283.05|285.85|283.05|285.95|283.15|285.85|283.05|0
1652243020000|2022-05-11 04:23:40|286.04|283.24|286.04|283.24|286.04|283.24|286.04|283.24|0
1652243030000|2022-05-11 04:23:50|286.13|283.33|286.22|283.42|286.22|283.42|286.13|283.33|0
1652243040000|2022-05-11 04:24:00|286.32|283.52|286.22|283.42|286.32|283.52|286.22|283.42|0
1652243080000|2022-05-11 04:24:40|286.41|283.61|286.41|283.61|286.41|283.61|286.22|283.42|0
1652243090000|2022-05-11 04:24:50|286.79|283.99|286.6|283.8|286.98|284.18|286.6|283.8|0
1652243100000|2022-05-11 04:25:00|286.41|283.61|286.6|283.8|286.6|283.8|286.41|283.61|0
1652243110000|2022-05-11 04:25:10|286.41|283.61|286.98|284.18|286.98|284.18|286.41|283.61|0
1652243120000|2022-05-11 04:25:20|286.79|283.99|287.16|284.36|287.16|284.36|286.79|283.99|0
1652243130000|2022-05-11 04:25:30|287.07|284.27|287.07|284.27|287.07|284.27|286.98|284.18|0
1652243140000|2022-05-11 04:25:40|287.16|284.36|287.35|284.55|287.35|284.55|287.16|284.36|0
1652243150000|2022-05-11 04:25:50|287.26|284.46|286.98|284.18|287.26|284.46|286.98|284.18|0
1652243160000|2022-05-11 04:26:00|286.79|283.99|286.7|283.9|286.79|283.99|286.7|283.9|0
1652243170000|2022-05-11 04:26:10|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1652243180000|2022-05-11 04:26:20|286.51|283.71|286.6|283.8|286.6|283.8|286.51|283.71|0
1652243190000|2022-05-11 04:26:30|286.88|284.08|286.79|283.99|286.88|284.08|286.79|283.99|0
1652243200000|2022-05-11 04:26:40|286.7|283.9|286.6|283.8|286.7|283.9|286.6|283.8|0
1652243210000|2022-05-11 04:26:50|286.7|283.9|286.6|283.8|286.7|283.9|286.6|283.8|0
1652243220000|2022-05-11 04:27:00|286.7|283.9|286.79|283.99|286.79|283.99|286.6|283.8|0
1652243240000|2022-05-11 04:27:20|287.07|284.27|286.97|284.17|287.07|284.27|286.97|284.17|0
1652243250000|2022-05-11 04:27:30|287.16|284.36|286.97|284.17|287.16|284.36|286.97|284.17|0
1652243260000|2022-05-11 04:27:40|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1652243270000|2022-05-11 04:27:50|286.79|283.99|286.97|284.17|286.97|284.17|286.79|283.99|0
1652243280000|2022-05-11 04:28:00|287.07|284.27|287.07|284.27|287.07|284.27|286.97|284.17|0
1652243290000|2022-05-11 04:28:10|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1652243340000|2022-05-11 04:29:00|287.07|284.27|286.97|284.17|287.07|284.27|286.97|284.17|0
1652243400000|2022-05-11 04:30:00|286.6|283.8|286.41|283.61|286.6|283.8|286.41|283.61|0
1652243410000|2022-05-11 04:30:10|286.22|283.42|286.41|283.61|286.41|283.61|286.22|283.42|0
1652243420000|2022-05-11 04:30:20|286.5|283.7|286.59|283.79|286.59|283.79|286.5|283.7|0
1652243430000|2022-05-11 04:30:30|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1652243450000|2022-05-11 04:30:50|286.41|283.61|286.41|283.61|286.41|283.61|286.22|283.42|0
1652243460000|2022-05-11 04:31:00|286.69|283.89|286.59|283.79|286.69|283.89|286.59|283.79|0
1652243470000|2022-05-11 04:31:10|286.69|283.89|286.78|283.98|286.88|284.08|286.69|283.89|0
1652243480000|2022-05-11 04:31:20|286.97|284.17|286.97|284.17|286.97|284.17|286.78|283.98|0
1652243490000|2022-05-11 04:31:30|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1652243520000|2022-05-11 04:32:00|286.97|284.17|286.78|283.98|286.97|284.17|286.78|283.98|0
1652243530000|2022-05-11 04:32:10|286.59|283.79|286.4|283.6|286.59|283.79|286.4|283.6|0
1652243540000|2022-05-11 04:32:20|286.5|283.7|286.78|283.98|286.78|283.98|286.5|283.7|0
1652243550000|2022-05-11 04:32:30|286.59|283.79|286.88|284.08|286.97|284.17|286.59|283.79|0
1652243560000|2022-05-11 04:32:40|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1652243580000|2022-05-11 04:33:00|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1652243590000|2022-05-11 04:33:10|286.59|283.79|286.59|283.79|286.59|283.79|286.59|283.79|0
1652243600000|2022-05-11 04:33:20|286.4|283.6|286.4|283.6|286.4|283.6|286.22|283.42|0
1652243610000|2022-05-11 04:33:30|286.59|283.79|286.5|283.7|286.59|283.79|286.5|283.7|0
1652243620000|2022-05-11 04:33:40|286.4|283.6|286.59|283.79|286.59|283.79|286.4|283.6|0
1652243640000|2022-05-11 04:34:00|286.03|283.23|286.03|283.23|286.31|283.51|286.03|283.23|0
1652243660000|2022-05-11 04:34:20|286.21|283.41|286.31|283.51|286.31|283.51|286.21|283.41|0
1652243670000|2022-05-11 04:34:30|286.21|283.41|286.21|283.41|286.21|283.41|286.21|283.41|0
1652243690000|2022-05-11 04:34:50|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652243700000|2022-05-11 04:35:00|286.21|283.41|286.21|283.41|286.21|283.41|286.21|283.41|0
1652243720000|2022-05-11 04:35:20|286.31|283.51|286.4|283.6|286.4|283.6|286.31|283.51|0
1652243730000|2022-05-11 04:35:30|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652243740000|2022-05-11 04:35:40|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1652243750000|2022-05-11 04:35:50|286.59|283.79|286.69|283.89|286.69|283.89|286.59|283.79|0
1652243760000|2022-05-11 04:36:00|286.59|283.79|286.78|283.98|286.78|283.98|286.59|283.79|0
1652243770000|2022-05-11 04:36:10|286.69|283.89|286.5|283.7|286.69|283.89|286.5|283.7|0
1652243780000|2022-05-11 04:36:20|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1652243790000|2022-05-11 04:36:30|286.59|283.79|286.4|283.6|286.59|283.79|286.4|283.6|0
1652243800000|2022-05-11 04:36:40|286.31|283.51|286.02|283.22|286.31|283.51|286.02|283.22|0
1652243810000|2022-05-11 04:36:50|285.84|283.04|285.65|282.85|285.84|283.04|285.65|282.85|0
1652243820000|2022-05-11 04:37:00|285.84|283.04|286.02|283.22|286.02|283.22|285.84|283.04|0
1652243830000|2022-05-11 04:37:10|286.21|283.41|286.21|283.41|286.21|283.41|286.12|283.32|0
1652243850000|2022-05-11 04:37:30|286.4|283.6|286.31|283.51|286.4|283.6|286.31|283.51|0
1652243860000|2022-05-11 04:37:40|286.21|283.41|286.31|283.51|286.31|283.51|286.21|283.41|0
1652243880000|2022-05-11 04:38:00|286.21|283.41|286.31|283.51|286.31|283.51|286.21|283.41|0
1652243890000|2022-05-11 04:38:10|286.21|283.41|286.21|283.41|286.21|283.41|286.21|283.41|0
1652243900000|2022-05-11 04:38:20|286.4|283.6|286.59|283.79|286.59|283.79|286.4|283.6|0
1652243910000|2022-05-11 04:38:30|286.4|283.6|286.4|283.6|286.4|283.6|286.4|283.6|0
1652243930000|2022-05-11 04:38:50|286.31|283.51|286.21|283.41|286.31|283.51|286.12|283.32|0
1652243940000|2022-05-11 04:39:00|286.4|283.6|286.4|283.6|286.5|283.7|286.4|283.6|0
1652244000000|2022-05-11 04:40:00|286.21|283.41|285.83|283.03|286.21|283.41|285.83|283.03|0
1652244010000|2022-05-11 04:40:10|286.02|283.22|285.93|283.13|286.02|283.22|285.83|283.03|0
1652244020000|2022-05-11 04:40:20|286.02|283.22|286.21|283.41|286.21|283.41|286.02|283.22|0
1652244030000|2022-05-11 04:40:30|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652244040000|2022-05-11 04:40:40|286.4|283.6|286.02|283.22|286.4|283.6|286.02|283.22|0
1652244050000|2022-05-11 04:40:50|286.21|283.41|286.02|283.22|286.21|283.41|286.02|283.22|0
1652244060000|2022-05-11 04:41:00|286.31|283.51|286.31|283.51|286.31|283.51|286.31|283.51|0
1652244080000|2022-05-11 04:41:20|286.4|283.6|286.31|283.51|286.4|283.6|286.31|283.51|0
1652244090000|2022-05-11 04:41:30|286.21|283.41|286.21|283.41|286.4|283.6|286.21|283.41|0
1652244110000|2022-05-11 04:41:50|286.31|283.51|286.4|283.6|286.4|283.6|286.31|283.51|0
1652244120000|2022-05-11 04:42:00|286.49|283.69|286.58|283.78|286.58|283.78|286.49|283.69|0
1652244130000|2022-05-11 04:42:10|286.4|283.6|286.49|283.69|286.49|283.69|286.4|283.6|0
1652244140000|2022-05-11 04:42:20|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244150000|2022-05-11 04:42:30|286.49|283.69|286.49|283.69|286.49|283.69|286.49|283.69|0
1652244160000|2022-05-11 04:42:40|286.58|283.78|286.49|283.69|286.58|283.78|286.49|283.69|0
1652244170000|2022-05-11 04:42:50|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244180000|2022-05-11 04:43:00|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244190000|2022-05-11 04:43:10|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244200000|2022-05-11 04:43:20|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244210000|2022-05-11 04:43:30|286.49|283.69|286.39|283.59|286.49|283.69|286.39|283.59|0
1652244220000|2022-05-11 04:43:40|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244230000|2022-05-11 04:43:50|286.21|283.41|286.39|283.59|286.39|283.59|286.21|283.41|0
1652244240000|2022-05-11 04:44:00|286.49|283.69|286.21|283.41|286.49|283.69|286.21|283.41|0
1652244250000|2022-05-11 04:44:10|286.02|283.22|286.02|283.22|286.21|283.41|286.02|283.22|0
1652244260000|2022-05-11 04:44:20|286.12|283.32|286.3|283.5|286.3|283.5|286.12|283.32|0
1652244280000|2022-05-11 04:44:40|286.39|283.59|286.49|283.69|286.49|283.69|286.39|283.59|0
1652244290000|2022-05-11 04:44:50|286.58|283.78|286.49|283.69|286.58|283.78|286.49|283.69|0
1652244300000|2022-05-11 04:45:00|286.39|283.59|286.58|283.78|286.58|283.78|286.39|283.59|0
1652244310000|2022-05-11 04:45:10|286.49|283.69|286.39|283.59|286.49|283.69|286.39|283.59|0
1652244330000|2022-05-11 04:45:30|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244340000|2022-05-11 04:45:40|286.39|283.59|286.3|283.5|286.39|283.59|286.3|283.5|0
1652244350000|2022-05-11 04:45:50|286.2|283.4|286.11|283.31|286.2|283.4|286.11|283.31|0
1652244360000|2022-05-11 04:46:00|286.2|283.4|286.2|283.4|286.2|283.4|286.2|283.4|0
1652244370000|2022-05-11 04:46:10|286.11|283.31|286.02|283.22|286.2|283.4|286.02|283.22|0
1652244380000|2022-05-11 04:46:20|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1652244390000|2022-05-11 04:46:30|286.2|283.4|286.2|283.4|286.39|283.59|286.2|283.4|0
1652244400000|2022-05-11 04:46:40|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244430000|2022-05-11 04:47:10|286.49|283.69|286.58|283.78|286.58|283.78|286.49|283.69|0
1652244450000|2022-05-11 04:47:30|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244460000|2022-05-11 04:47:40|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244480000|2022-05-11 04:48:00|286.49|283.69|286.39|283.59|286.49|283.69|286.39|283.59|0
1652244500000|2022-05-11 04:48:20|286.49|283.69|286.49|283.69|286.49|283.69|286.39|283.59|0
1652244520000|2022-05-11 04:48:40|286.39|283.59|286.49|283.69|286.49|283.69|286.39|283.59|0
1652244530000|2022-05-11 04:48:50|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1652244540000|2022-05-11 04:49:00|286.3|283.5|286.2|283.4|286.3|283.5|286.2|283.4|0
1652244550000|2022-05-11 04:49:10|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244600000|2022-05-11 04:50:00|286.3|283.5|286.39|283.59|286.39|283.59|286.3|283.5|0
1652244620000|2022-05-11 04:50:20|286.2|283.4|286.3|283.5|286.3|283.5|286.2|283.4|0
1652244630000|2022-05-11 04:50:30|286.39|283.59|286.3|283.5|286.39|283.59|286.3|283.5|0
1652244640000|2022-05-11 04:50:40|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244650000|2022-05-11 04:50:50|286.3|283.5|286.3|283.5|286.3|283.5|286.3|283.5|0
1652244660000|2022-05-11 04:51:00|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1652244670000|2022-05-11 04:51:10|286.3|283.5|286.39|283.59|286.39|283.59|286.2|283.4|0
1652244680000|2022-05-11 04:51:20|286.01|283.21|286.2|283.4|286.2|283.4|286.01|283.21|0
1652244690000|2022-05-11 04:51:30|286.01|283.21|286.01|283.21|286.01|283.21|286.01|283.21|0
1652244710000|2022-05-11 04:51:50|285.82|283.02|285.73|282.93|285.92|283.12|285.73|282.93|0
1652244720000|2022-05-11 04:52:00|285.82|283.02|285.63|282.83|285.82|283.02|285.63|282.83|0
1652244730000|2022-05-11 04:52:10|285.73|282.93|285.63|282.83|285.73|282.93|285.63|282.83|0
1652244740000|2022-05-11 04:52:20|285.45|282.65|285.26|282.46|285.45|282.65|285.26|282.46|0
1652244750000|2022-05-11 04:52:30|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1652244760000|2022-05-11 04:52:40|285.17|282.37|285.26|282.46|285.26|282.46|285.17|282.37|0
1652244770000|2022-05-11 04:52:50|285.36|282.56|285.26|282.46|285.36|282.56|285.26|282.46|0
1652244780000|2022-05-11 04:53:00|285.36|282.56|285.45|282.65|285.45|282.65|285.36|282.56|0
1652244800000|2022-05-11 04:53:20|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244820000|2022-05-11 04:53:40|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1652244830000|2022-05-11 04:53:50|285.26|282.46|285.07|282.27|285.26|282.46|285.07|282.27|0
1652244840000|2022-05-11 04:54:00|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244860000|2022-05-11 04:54:20|285.44|282.64|285.35|282.55|285.44|282.64|285.35|282.55|0
1652244870000|2022-05-11 04:54:30|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244880000|2022-05-11 04:54:40|285.07|282.27|285.07|282.27|285.07|282.27|285.07|282.27|0
1652244890000|2022-05-11 04:54:50|285.26|282.46|285.35|282.55|285.35|282.55|285.26|282.46|0
1652244900000|2022-05-11 04:55:00|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1652244910000|2022-05-11 04:55:10|284.69|281.89|285.82|283.02|285.82|283.02|284.69|281.89|0
1652244920000|2022-05-11 04:55:20|285.26|282.46|285.26|282.46|285.35|282.55|285.26|282.46|0
1652244930000|2022-05-11 04:55:30|285.07|282.27|285.26|282.46|285.26|282.46|285.07|282.27|0
1652244940000|2022-05-11 04:55:40|285.35|282.55|285.44|282.64|285.44|282.64|285.26|282.46|0
1652244970000|2022-05-11 04:56:10|285.25|282.45|285.25|282.45|285.35|282.55|285.25|282.45|0
1652244980000|2022-05-11 04:56:20|285.07|282.27|285.07|282.27|285.16|282.36|285.07|282.27|0
1652244990000|2022-05-11 04:56:30|284.98|282.18|285.07|282.27|285.07|282.27|284.98|282.18|0
1652245000000|2022-05-11 04:56:40|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1652245010000|2022-05-11 04:56:50|284.69|281.89|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245030000|2022-05-11 04:57:10|284.6|281.8|284.5|281.7|284.6|281.8|284.5|281.7|0
1652245040000|2022-05-11 04:57:20|284.6|281.8|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245050000|2022-05-11 04:57:30|284.5|281.7|284.69|281.89|284.69|281.89|284.5|281.7|0
1652245070000|2022-05-11 04:57:50|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1652245100000|2022-05-11 04:58:20|284.79|281.99|284.79|281.99|284.79|281.99|284.79|281.99|0
1652245110000|2022-05-11 04:58:30|284.88|282.08|284.88|282.08|284.88|282.08|284.88|282.08|0
1652245120000|2022-05-11 04:58:40|284.69|281.89|284.5|281.7|284.69|281.89|284.5|281.7|0
1652245130000|2022-05-11 04:58:50|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245140000|2022-05-11 04:59:00|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1652245150000|2022-05-11 04:59:10|284.5|281.7|284.5|281.7|284.5|281.7|284.5|281.7|0
1652245160000|2022-05-11 04:59:20|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245170000|2022-05-11 04:59:30|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245180000|2022-05-11 04:59:40|284.41|281.61|284.41|281.61|284.5|281.7|284.41|281.61|0
1652245200000|2022-05-11 05:00:00|284.31|281.51|284.5|281.7|284.5|281.7|284.31|281.51|0
1652245210000|2022-05-11 05:00:10|284.41|281.61|284.31|281.51|284.5|281.7|284.31|281.51|0
1652245230000|2022-05-11 05:00:30|284.13|281.33|283.94|281.14|284.13|281.33|283.94|281.14|0
1652245240000|2022-05-11 05:00:40|284.04|281.24|284.31|281.51|284.31|281.51|283.94|281.14|0
1652245250000|2022-05-11 05:00:50|284.22|281.42|284.31|281.51|284.31|281.51|284.22|281.42|0
1652245270000|2022-05-11 05:01:10|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1652245280000|2022-05-11 05:01:20|284.5|281.7|284.5|281.7|284.6|281.8|284.5|281.7|0
1652245290000|2022-05-11 05:01:30|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1652245300000|2022-05-11 05:01:40|284.87|282.07|284.69|281.89|284.87|282.07|284.69|281.89|0
1652245310000|2022-05-11 05:01:50|284.5|281.7|284.5|281.7|284.5|281.7|284.5|281.7|0
1652245320000|2022-05-11 05:02:00|284.6|281.8|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245330000|2022-05-11 05:02:10|284.6|281.8|284.69|281.89|284.69|281.89|284.6|281.8|0
1652245340000|2022-05-11 05:02:20|284.5|281.7|284.69|281.89|284.69|281.89|284.5|281.7|0
1652245350000|2022-05-11 05:02:30|284.5|281.7|284.69|281.89|284.69|281.89|284.5|281.7|0
1652245360000|2022-05-11 05:02:40|284.78|281.98|284.87|282.07|284.87|282.07|284.78|281.98|0
1652245370000|2022-05-11 05:02:50|284.69|281.89|284.5|281.7|284.69|281.89|284.5|281.7|0
1652245380000|2022-05-11 05:03:00|284.41|281.61|284.41|281.61|284.41|281.61|284.41|281.61|0
1652245390000|2022-05-11 05:03:10|284.31|281.51|284.41|281.61|284.5|281.7|284.31|281.51|0
1652245400000|2022-05-11 05:03:20|284.5|281.7|284.31|281.51|284.5|281.7|284.31|281.51|0
1652245410000|2022-05-11 05:03:30|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1652245420000|2022-05-11 05:03:40|284.31|281.51|284.12|281.32|284.31|281.51|284.12|281.32|0
1652245430000|2022-05-11 05:03:50|284.22|281.42|284.22|281.42|284.31|281.51|284.22|281.42|0
1652245440000|2022-05-11 05:04:00|284.12|281.32|284.12|281.32|284.12|281.32|284.03|281.23|0
1652245450000|2022-05-11 05:04:10|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1652245460000|2022-05-11 05:04:20|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1652245470000|2022-05-11 05:04:30|284.12|281.32|284.31|281.51|284.31|281.51|283.93|281.13|0
1652245480000|2022-05-11 05:04:40|284.87|282.07|284.78|281.98|284.87|282.07|284.78|281.98|0
1652245490000|2022-05-11 05:04:50|284.87|282.07|284.68|281.88|284.87|282.07|284.68|281.88|0
1652245500000|2022-05-11 05:05:00|284.78|281.98|284.78|281.98|284.87|282.07|284.78|281.98|0
1652245510000|2022-05-11 05:05:10|284.87|282.07|284.59|281.79|284.87|282.07|284.59|281.79|0
1652245520000|2022-05-11 05:05:20|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1652245540000|2022-05-11 05:05:40|284.31|281.51|284.31|281.51|284.31|281.51|284.31|281.51|0
1652245550000|2022-05-11 05:05:50|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1652245560000|2022-05-11 05:06:00|284.22|281.42|284.12|281.32|284.22|281.42|284.12|281.32|0
1652245570000|2022-05-11 05:06:10|283.93|281.13|283.93|281.13|283.93|281.13|283.93|281.13|0
1652245580000|2022-05-11 05:06:20|284.03|281.23|283.93|281.13|284.03|281.23|283.93|281.13|0
1652245590000|2022-05-11 05:06:30|283.84|281.04|283.75|280.95|283.84|281.04|283.75|280.95|0
1652245600000|2022-05-11 05:06:40|283.84|281.04|283.75|280.95|283.84|281.04|283.75|280.95|0
1652245610000|2022-05-11 05:06:50|283.74|280.94|283.93|281.13|283.93|281.13|283.74|280.94|0
1652245620000|2022-05-11 05:07:00|283.74|280.94|283.93|281.13|283.93|281.13|283.74|280.94|0
1652245640000|2022-05-11 05:07:20|283.74|280.94|283.93|281.13|283.93|281.13|283.74|280.94|0
1652245650000|2022-05-11 05:07:30|284.03|281.23|284.12|281.32|284.12|281.32|284.03|281.23|0
1652245660000|2022-05-11 05:07:40|284.03|281.23|283.93|281.13|284.03|281.23|283.93|281.13|0
1652245670000|2022-05-11 05:07:50|284.03|281.23|283.93|281.13|284.03|281.23|283.93|281.13|0
1652245680000|2022-05-11 05:08:00|284.03|281.23|284.12|281.32|284.12|281.32|283.93|281.13|0
1652245690000|2022-05-11 05:08:10|284.31|281.51|284.49|281.69|284.49|281.69|284.22|281.42|0
1652245700000|2022-05-11 05:08:20|284.4|281.6|284.31|281.51|284.4|281.6|284.31|281.51|0
1652245710000|2022-05-11 05:08:30|284.12|281.32|284.22|281.42|284.22|281.42|284.12|281.32|0
1652245720000|2022-05-11 05:08:40|284.12|281.32|284.12|281.32|284.12|281.32|284.12|281.32|0
1652245730000|2022-05-11 05:08:50|284.31|281.51|284.49|281.69|284.49|281.69|284.3|281.5|0
1652245740000|2022-05-11 05:09:00|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1652245750000|2022-05-11 05:09:10|284.87|282.07|284.68|281.88|284.87|282.07|284.68|281.88|0
1652245770000|2022-05-11 05:09:30|284.87|282.07|285.05|282.25|285.05|282.25|284.87|282.07|0
1652245790000|2022-05-11 05:09:50|285.24|282.44|285.05|282.25|285.24|282.44|285.05|282.25|0
1652245800000|2022-05-11 05:10:00|284.87|282.07|285.05|282.25|285.05|282.25|284.87|282.07|0
1652245810000|2022-05-11 05:10:10|284.96|282.16|285.05|282.25|285.05|282.25|284.96|282.16|0
1652245820000|2022-05-11 05:10:20|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1652245830000|2022-05-11 05:10:30|285.24|282.44|285.24|282.44|285.24|282.44|285.24|282.44|0
1652245840000|2022-05-11 05:10:40|285.34|282.54|285.43|282.63|285.43|282.63|285.34|282.54|0
1652245850000|2022-05-11 05:10:50|285.62|282.82|285.99|283.19|286.18|283.38|285.62|282.82|0
1652245860000|2022-05-11 05:11:00|285.8|283|285.8|283|285.8|283|285.8|283|0
1652245870000|2022-05-11 05:11:10|285.9|283.1|285.62|282.82|285.9|283.1|285.62|282.82|0
1652245880000|2022-05-11 05:11:20|285.43|282.63|285.43|282.63|285.53|282.73|285.43|282.63|0
1652245890000|2022-05-11 05:11:30|285.34|282.54|285.24|282.44|285.34|282.54|285.24|282.44|0
1652245900000|2022-05-11 05:11:40|285.34|282.54|285.24|282.44|285.34|282.54|285.24|282.44|0
1652245910000|2022-05-11 05:11:50|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1652245920000|2022-05-11 05:12:00|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1652245930000|2022-05-11 05:12:10|285.05|282.25|285.05|282.25|285.05|282.25|284.86|282.06|0
1652245940000|2022-05-11 05:12:20|284.96|282.16|285.05|282.25|285.05|282.25|284.86|282.06|0
1652245950000|2022-05-11 05:12:30|285.15|282.35|284.96|282.16|285.15|282.35|284.96|282.16|0
1652245960000|2022-05-11 05:12:40|285.05|282.25|285.05|282.25|285.05|282.25|284.96|282.16|0
1652245970000|2022-05-11 05:12:50|284.86|282.06|284.77|281.97|284.86|282.06|284.68|281.88|0
1652245980000|2022-05-11 05:13:00|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1652245990000|2022-05-11 05:13:10|284.59|281.79|284.68|281.88|284.68|281.88|284.59|281.79|0
1652246010000|2022-05-11 05:13:30|284.86|282.06|284.96|282.16|285.05|282.25|284.86|282.06|0
1652246020000|2022-05-11 05:13:40|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1652246030000|2022-05-11 05:13:50|285.24|282.44|285.15|282.35|285.24|282.44|285.15|282.35|0
1652246040000|2022-05-11 05:14:00|285.24|282.44|285.43|282.63|285.43|282.63|285.24|282.44|0
1652246050000|2022-05-11 05:14:10|285.24|282.44|285.43|282.63|285.43|282.63|285.24|282.44|0
1652246060000|2022-05-11 05:14:20|285.34|282.54|285.24|282.44|285.34|282.54|285.24|282.44|0
1652246070000|2022-05-11 05:14:30|285.43|282.63|285.43|282.63|285.43|282.63|285.34|282.54|0
1652246080000|2022-05-11 05:14:40|285.33|282.53|284.67|281.87|285.33|282.53|284.67|281.87|0
1652246090000|2022-05-11 05:14:50|284.86|282.06|284.86|282.06|284.86|282.06|284.86|282.06|0
1652246100000|2022-05-11 05:15:00|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1652246110000|2022-05-11 05:15:10|284.3|281.5|284.49|281.69|284.67|281.87|284.3|281.5|0
1652246120000|2022-05-11 05:15:20|284.77|281.97|284.86|282.06|284.86|282.06|284.67|281.87|0
1652246130000|2022-05-11 05:15:30|284.96|282.16|284.67|281.87|284.96|282.16|284.67|281.87|0
1652246140000|2022-05-11 05:15:40|284.58|281.78|284.11|281.31|284.58|281.78|284.11|281.31|0
1652246150000|2022-05-11 05:15:50|284.02|281.22|284.21|281.41|284.21|281.41|284.02|281.22|0
1652246160000|2022-05-11 05:16:00|284.11|281.31|283.92|281.12|284.11|281.31|283.92|281.12|0
1652246170000|2022-05-11 05:16:10|283.74|280.94|283.65|280.85|283.74|280.94|283.36|280.56|0
1652246180000|2022-05-11 05:16:20|283.74|280.94|283.74|280.94|283.74|280.94|283.55|280.75|0
1652246190000|2022-05-11 05:16:30|283.65|280.85|283.83|281.03|283.83|281.03|283.65|280.85|0
1652246200000|2022-05-11 05:16:40|283.74|280.94|284.3|281.5|284.3|281.5|283.74|280.94|0
1652246210000|2022-05-11 05:16:50|284.39|281.59|284.3|281.5|284.39|281.59|284.21|281.41|0
1652246220000|2022-05-11 05:17:00|284.48|281.68|284.3|281.5|284.48|281.68|284.3|281.5|0
1652246230000|2022-05-11 05:17:10|284.21|281.41|284.21|281.41|284.21|281.41|284.21|281.41|0
1652246240000|2022-05-11 05:17:20|284.3|281.5|284.48|281.68|284.58|281.78|284.3|281.5|0
1652246250000|2022-05-11 05:17:30|284.39|281.59|284.48|281.68|284.48|281.68|284.3|281.5|0
1652246260000|2022-05-11 05:17:40|284.39|281.59|284.48|281.68|284.58|281.78|284.39|281.59|0
1652246270000|2022-05-11 05:17:50|284.67|281.87|284.48|281.68|284.67|281.87|284.48|281.68|0
1652246280000|2022-05-11 05:18:00|284.58|281.78|284.58|281.78|284.58|281.78|284.58|281.78|0
1652246290000|2022-05-11 05:18:10|284.67|281.87|284.86|282.06|284.86|282.06|284.67|281.87|0
1652246300000|2022-05-11 05:18:20|284.67|281.87|284.96|282.16|285.05|282.25|284.67|281.87|0
1652246310000|2022-05-11 05:18:30|285.05|282.25|285.05|282.25|285.05|282.25|284.96|282.16|0
1652246320000|2022-05-11 05:18:40|284.96|282.16|285.23|282.43|285.23|282.43|284.96|282.16|0
1652246330000|2022-05-11 05:18:50|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1652246340000|2022-05-11 05:19:00|285.42|282.62|285.14|282.34|285.42|282.62|285.14|282.34|0
1652246350000|2022-05-11 05:19:10|285.05|282.25|285.42|282.62|285.42|282.62|285.05|282.25|0
1652246360000|2022-05-11 05:19:20|285.33|282.53|285.42|282.62|285.42|282.62|285.33|282.53|0
1652246370000|2022-05-11 05:19:30|285.8|283|285.98|283.18|285.98|283.18|285.8|283|0
1652246380000|2022-05-11 05:19:40|285.89|283.09|286.08|283.28|286.08|283.28|285.89|283.09|0
1652246390000|2022-05-11 05:19:50|286.36|283.56|286.65|283.85|286.65|283.85|286.27|283.47|0
1652246400000|2022-05-11 05:20:00|286.55|283.75|286.74|283.94|286.74|283.94|286.36|283.56|0
1652246410000|2022-05-11 05:20:10|286.83|284.03|286.55|283.75|286.92|284.12|286.55|283.75|0
1652246420000|2022-05-11 05:20:20|286.36|283.56|286.36|283.56|286.55|283.75|286.36|283.56|0
1652246430000|2022-05-11 05:20:30|286.27|283.47|286.17|283.37|286.27|283.47|286.17|283.37|0
1652246440000|2022-05-11 05:20:40|285.89|283.09|285.89|283.09|285.89|283.09|285.89|283.09|0
1652246450000|2022-05-11 05:20:50|285.98|283.18|285.7|282.9|285.98|283.18|285.7|282.9|0
1652246460000|2022-05-11 05:21:00|285.98|283.18|286.36|283.56|286.36|283.56|285.98|283.18|0
1652246470000|2022-05-11 05:21:10|286.27|283.47|286.17|283.37|286.27|283.47|286.17|283.37|0
1652246480000|2022-05-11 05:21:20|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1652246490000|2022-05-11 05:21:30|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1652246500000|2022-05-11 05:21:40|286.64|283.84|286.73|283.93|286.73|283.93|286.55|283.75|0
1652246510000|2022-05-11 05:21:50|286.92|284.12|286.83|284.03|286.92|284.12|286.73|283.93|0
1652246520000|2022-05-11 05:22:00|286.92|284.12|286.55|283.75|286.92|284.12|286.55|283.75|0
1652246530000|2022-05-11 05:22:10|286.73|283.93|286.55|283.75|286.73|283.93|286.55|283.75|0
1652246550000|2022-05-11 05:22:30|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1652246560000|2022-05-11 05:22:40|286.92|284.12|286.64|283.84|287.11|284.31|286.64|283.84|0
1652246570000|2022-05-11 05:22:50|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1652246580000|2022-05-11 05:23:00|286.54|283.74|286.36|283.56|286.54|283.74|286.27|283.47|0
1652246590000|2022-05-11 05:23:10|286.17|283.37|285.79|282.99|286.17|283.37|285.79|282.99|0
1652246600000|2022-05-11 05:23:20|285.89|283.09|285.98|283.18|285.98|283.18|285.89|283.09|0
1652246610000|2022-05-11 05:23:30|285.79|282.99|285.79|282.99|285.79|282.99|285.79|282.99|0
1652246620000|2022-05-11 05:23:40|285.6|282.8|285.6|282.8|285.7|282.9|285.6|282.8|0
1652246630000|2022-05-11 05:23:50|285.79|282.99|285.98|283.18|285.98|283.18|285.79|282.99|0
1652246640000|2022-05-11 05:24:00|286.17|283.37|286.27|283.47|286.27|283.47|286.17|283.37|0
1652246650000|2022-05-11 05:24:10|286.17|283.37|286.36|283.56|286.36|283.56|286.17|283.37|0
1652246660000|2022-05-11 05:24:20|286.17|283.37|286.17|283.37|286.27|283.47|286.17|283.37|0
1652246670000|2022-05-11 05:24:30|286.27|283.47|286.73|283.93|286.73|283.93|286.27|283.47|0
1652246680000|2022-05-11 05:24:40|287.02|284.22|286.45|283.65|287.02|284.22|286.45|283.65|0
1652246690000|2022-05-11 05:24:50|286.54|283.74|286.54|283.74|286.54|283.74|286.36|283.56|0
1652246700000|2022-05-11 05:25:00|286.35|283.55|286.26|283.46|286.35|283.55|286.17|283.37|0
1652246710000|2022-05-11 05:25:10|285.6|282.8|285.89|283.09|285.89|283.09|285.6|282.8|0
1652246720000|2022-05-11 05:25:20|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1652246730000|2022-05-11 05:25:30|285.04|282.24|285.23|282.43|285.23|282.43|285.04|282.24|0
1652246740000|2022-05-11 05:25:40|285.14|282.34|284.95|282.15|285.14|282.34|284.95|282.15|0
1652246750000|2022-05-11 05:25:50|284.85|282.05|284.48|281.68|284.85|282.05|284.48|281.68|0
1652246760000|2022-05-11 05:26:00|284.29|281.49|284.48|281.68|284.48|281.68|284.29|281.49|0
1652246770000|2022-05-11 05:26:10|284.66|281.86|284.66|281.86|284.76|281.96|284.66|281.86|0
1652246780000|2022-05-11 05:26:20|284.76|281.96|284.29|281.49|284.76|281.96|284.29|281.49|0
1652246790000|2022-05-11 05:26:30|284.1|281.3|284.2|281.4|284.2|281.4|284.1|281.3|0
1652246800000|2022-05-11 05:26:40|284.1|281.3|284.48|281.68|284.48|281.68|284.1|281.3|0
1652246810000|2022-05-11 05:26:50|284.29|281.49|284.48|281.68|284.48|281.68|284.29|281.49|0
1652246820000|2022-05-11 05:27:00|284.57|281.77|284.48|281.68|284.57|281.77|284.48|281.68|0
1652246830000|2022-05-11 05:27:10|284.57|281.77|284.66|281.86|284.66|281.86|284.57|281.77|0
1652246840000|2022-05-11 05:27:20|284.85|282.05|284.95|282.15|285.04|282.24|284.85|282.05|0
1652246850000|2022-05-11 05:27:30|284.85|282.05|284.47|281.67|284.85|282.05|284.47|281.67|0
1652246860000|2022-05-11 05:27:40|284.66|281.86|284.85|282.05|284.85|282.05|284.66|281.86|0
1652246870000|2022-05-11 05:27:50|284.95|282.15|284.85|282.05|284.95|282.15|284.85|282.05|0
1652246880000|2022-05-11 05:28:00|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1652246890000|2022-05-11 05:28:10|284.85|282.05|284.95|282.15|284.95|282.15|284.85|282.05|0
1652246900000|2022-05-11 05:28:20|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1652246910000|2022-05-11 05:28:30|285.04|282.24|284.76|281.96|285.04|282.24|284.76|281.96|0
1652246920000|2022-05-11 05:28:40|284.47|281.67|284.47|281.67|284.47|281.67|284.47|281.67|0
1652246930000|2022-05-11 05:28:50|284.38|281.58|284.29|281.49|284.38|281.58|284.29|281.49|0
1652246940000|2022-05-11 05:29:00|284.1|281.3|284.47|281.67|284.47|281.67|284.1|281.3|0
1652246950000|2022-05-11 05:29:10|284.29|281.49|284.1|281.3|284.29|281.49|284.1|281.3|0
1652246960000|2022-05-11 05:29:20|284.2|281.4|284.1|281.3|284.2|281.4|284.1|281.3|0
1652246970000|2022-05-11 05:29:30|284.01|281.21|283.72|280.92|284.01|281.21|283.72|280.92|0
1652246980000|2022-05-11 05:29:40|283.91|281.11|283.72|280.92|283.91|281.11|283.72|280.92|0
1652246990000|2022-05-11 05:29:50|283.63|280.83|283.35|280.55|283.63|280.83|283.35|280.55|0
1652247000000|2022-05-11 05:30:00|283.54|280.74|283.35|280.55|283.54|280.74|283.35|280.55|0
1652247010000|2022-05-11 05:30:10|283.54|280.74|283.35|280.55|283.54|280.74|283.35|280.55|0
1652247020000|2022-05-11 05:30:20|283.54|280.74|283.35|280.55|283.54|280.74|283.35|280.55|0
1652247030000|2022-05-11 05:30:30|283.54|280.74|283.82|281.02|283.82|281.02|283.54|280.74|0
1652247040000|2022-05-11 05:30:40|283.72|280.92|283.82|281.02|283.91|281.11|283.72|280.92|0
1652247050000|2022-05-11 05:30:50|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1652247060000|2022-05-11 05:31:00|284.01|281.21|284.01|281.21|284.01|281.21|283.82|281.02|0
1652247070000|2022-05-11 05:31:10|283.82|281.02|283.82|281.02|283.91|281.11|283.82|281.02|0
1652247080000|2022-05-11 05:31:20|283.91|281.11|283.91|281.11|284.01|281.21|283.91|281.11|0
1652247090000|2022-05-11 05:31:30|284.1|281.3|284.47|281.67|284.47|281.67|284.1|281.3|0
1652247110000|2022-05-11 05:31:50|284.38|281.58|284.38|281.58|284.38|281.58|284.38|281.58|0
1652247120000|2022-05-11 05:32:00|284.1|281.3|284.38|281.58|284.38|281.58|284.1|281.3|0
1652247130000|2022-05-11 05:32:10|284.57|281.77|284.57|281.77|284.57|281.77|284.47|281.67|0
1652247140000|2022-05-11 05:32:20|284.38|281.58|283.91|281.11|284.38|281.58|283.91|281.11|0
1652247150000|2022-05-11 05:32:30|284.01|281.21|284.09|281.29|284.19|281.39|284.01|281.21|0
1652247160000|2022-05-11 05:32:40|283.72|280.92|283.82|281.02|283.82|281.02|283.72|280.92|0
1652247170000|2022-05-11 05:32:50|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1652247180000|2022-05-11 05:33:00|283.91|281.11|283.72|280.92|283.91|281.11|283.72|280.92|0
1652247190000|2022-05-11 05:33:10|283.63|280.83|283.63|280.83|283.63|280.83|283.63|280.83|0
1652247200000|2022-05-11 05:33:20|283.44|280.64|283.35|280.55|283.44|280.64|283.35|280.55|0
1652247210000|2022-05-11 05:33:30|283.53|280.73|283.91|281.11|283.91|281.11|283.53|280.73|0
1652247220000|2022-05-11 05:33:40|283.72|280.92|284|281.2|284.09|281.29|283.72|280.92|0
1652247230000|2022-05-11 05:33:50|284.19|281.39|284.19|281.39|284.19|281.39|284.19|281.39|0
1652247240000|2022-05-11 05:34:00|284.09|281.29|284|281.2|284.09|281.29|284|281.2|0
1652247250000|2022-05-11 05:34:10|283.91|281.11|283.91|281.11|283.91|281.11|283.82|281.02|0
1652247260000|2022-05-11 05:34:20|284|281.2|284.19|281.39|284.19|281.39|284|281.2|0
1652247270000|2022-05-11 05:34:30|284.28|281.48|284.47|281.67|284.47|281.67|284.09|281.29|0
1652247280000|2022-05-11 05:34:40|284.38|281.58|284.28|281.48|284.47|281.67|284.28|281.48|0
1652247290000|2022-05-11 05:34:50|284.19|281.39|284|281.2|284.19|281.39|284|281.2|0
1652247300000|2022-05-11 05:35:00|283.91|281.11|283.91|281.11|283.91|281.11|283.91|281.11|0
1652247310000|2022-05-11 05:35:10|283.72|280.92|283.72|280.92|283.72|280.92|283.72|280.92|0
1652247320000|2022-05-11 05:35:20|283.82|281.02|283.82|281.02|283.82|281.02|283.82|281.02|0
1652247330000|2022-05-11 05:35:30|283.72|280.92|283.81|281.01|283.81|281.01|283.72|280.92|0
1652247340000|2022-05-11 05:35:40|283.72|280.92|283.9|281.1|283.9|281.1|283.72|280.92|0
1652247360000|2022-05-11 05:36:00|284.09|281.29|284.19|281.39|284.19|281.39|284.09|281.29|0
1652247370000|2022-05-11 05:36:10|284.09|281.29|284.28|281.48|284.28|281.48|284.09|281.29|0
1652247380000|2022-05-11 05:36:20|284.19|281.39|284.19|281.39|284.19|281.39|284.09|281.29|0
1652247390000|2022-05-11 05:36:30|284.09|281.29|284.09|281.29|284.19|281.39|284.09|281.29|0
1652247400000|2022-05-11 05:36:40|284|281.2|283.9|281.1|284|281.2|283.9|281.1|0
1652247410000|2022-05-11 05:36:50|284|281.2|283.81|281.01|284|281.2|283.81|281.01|0
1652247420000|2022-05-11 05:37:00|283.9|281.1|284.09|281.29|284.19|281.39|283.9|281.1|0
1652247430000|2022-05-11 05:37:10|284.28|281.48|284.84|282.04|284.84|282.04|284.28|281.48|0
1652247440000|2022-05-11 05:37:20|284.94|282.14|285.31|282.51|285.31|282.51|284.94|282.14|0
1652247450000|2022-05-11 05:37:30|285.22|282.42|285.4|282.6|285.4|282.6|285.13|282.33|0
1652247460000|2022-05-11 05:37:40|285.22|282.42|285.13|282.33|285.31|282.51|285.13|282.33|0
1652247470000|2022-05-11 05:37:50|285.03|282.23|285.13|282.33|285.22|282.42|285.03|282.23|0
1652247480000|2022-05-11 05:38:00|285.03|282.23|285.03|282.23|285.22|282.42|285.03|282.23|0
1652247490000|2022-05-11 05:38:10|285.12|282.32|285.12|282.32|285.12|282.32|285.03|282.23|0
1652247500000|2022-05-11 05:38:20|285.21|282.41|285.21|282.41|285.21|282.41|285.12|282.32|0
1652247510000|2022-05-11 05:38:30|284.94|282.14|284.84|282.04|284.94|282.14|284.65|281.85|0
1652247520000|2022-05-11 05:38:40|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1652247530000|2022-05-11 05:38:50|284.94|282.14|284.94|282.14|285.03|282.23|284.94|282.14|0
1652247540000|2022-05-11 05:39:00|284.75|281.95|284.65|281.85|284.75|281.95|284.65|281.85|0
1652247550000|2022-05-11 05:39:10|284.56|281.76|284.84|282.04|284.84|282.04|284.56|281.76|0
1652247560000|2022-05-11 05:39:20|284.75|281.95|284.46|281.66|284.75|281.95|284.46|281.66|0
1652247570000|2022-05-11 05:39:30|284.65|281.85|284.84|282.04|284.94|282.14|284.65|281.85|0
1652247580000|2022-05-11 05:39:40|284.94|282.14|284.84|282.04|285.03|282.23|284.84|282.04|0
1652247600000|2022-05-11 05:40:00|284.75|281.95|284.56|281.76|284.75|281.95|284.56|281.76|0
1652247610000|2022-05-11 05:40:10|284.65|281.85|284.84|282.04|284.84|282.04|284.65|281.85|0
1652247620000|2022-05-11 05:40:20|285.03|282.23|285.03|282.23|285.03|282.23|284.94|282.14|0
1652247630000|2022-05-11 05:40:30|284.93|282.13|284.93|282.13|285.12|282.32|284.93|282.13|0
1652247640000|2022-05-11 05:40:40|284.84|282.04|284.75|281.95|284.84|282.04|284.65|281.85|0
1652247650000|2022-05-11 05:40:50|284.84|282.04|284.65|281.85|284.84|282.04|284.65|281.85|0
1652247670000|2022-05-11 05:41:10|284.84|282.04|284.65|281.85|284.93|282.13|284.65|281.85|0
1652247680000|2022-05-11 05:41:20|284.37|281.57|284.46|281.66|284.46|281.66|284.37|281.57|0
1652247690000|2022-05-11 05:41:30|284.65|281.85|284.65|281.85|284.75|281.95|284.65|281.85|0
1652247700000|2022-05-11 05:41:40|284.75|281.95|284.93|282.13|284.93|282.13|284.75|281.95|0
1652247710000|2022-05-11 05:41:50|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1652247720000|2022-05-11 05:42:00|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1652247770000|2022-05-11 05:42:50|284.84|282.04|284.65|281.85|285.02|282.22|284.65|281.85|0
1652247780000|2022-05-11 05:43:00|284.84|282.04|285.02|282.22|285.02|282.22|284.84|282.04|0
1652247790000|2022-05-11 05:43:10|285.21|282.41|285.31|282.51|285.4|282.6|285.21|282.41|0
1652247800000|2022-05-11 05:43:20|285.4|282.6|285.12|282.32|285.4|282.6|285.12|282.32|0
1652247810000|2022-05-11 05:43:30|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1652247830000|2022-05-11 05:43:50|285.31|282.51|285.4|282.6|285.4|282.6|285.21|282.41|0
1652247840000|2022-05-11 05:44:00|285.59|282.79|285.77|282.97|285.77|282.97|285.59|282.79|0
1652247850000|2022-05-11 05:44:10|285.96|283.16|285.87|283.07|285.96|283.16|285.87|283.07|0
1652247860000|2022-05-11 05:44:20|285.77|282.97|285.77|282.97|285.77|282.97|285.68|282.88|0
1652247870000|2022-05-11 05:44:30|285.96|283.16|285.96|283.16|285.96|283.16|285.96|283.16|0
1652247880000|2022-05-11 05:44:40|285.87|283.07|286.15|283.35|286.15|283.35|285.77|282.97|0
1652247890000|2022-05-11 05:44:50|286.06|283.26|285.77|282.97|286.15|283.35|285.77|282.97|0
1652247900000|2022-05-11 05:45:00|285.87|283.07|285.77|282.97|286.15|283.35|285.77|282.97|0
1652247910000|2022-05-11 05:45:10|285.68|282.88|285.96|283.16|285.96|283.16|285.68|282.88|0
1652247920000|2022-05-11 05:45:20|285.87|283.07|285.58|282.78|285.87|283.07|285.58|282.78|0
1652247930000|2022-05-11 05:45:30|285.68|282.88|285.87|283.07|285.87|283.07|285.68|282.88|0
1652247940000|2022-05-11 05:45:40|285.96|283.16|285.87|283.07|285.96|283.16|285.87|283.07|0
1652247950000|2022-05-11 05:45:50|285.77|282.97|285.96|283.16|285.96|283.16|285.77|282.97|0
1652247960000|2022-05-11 05:46:00|285.87|283.07|285.96|283.16|285.96|283.16|285.77|282.97|0
1652247970000|2022-05-11 05:46:10|285.87|283.07|285.58|282.78|285.87|283.07|285.58|282.78|0
1652247980000|2022-05-11 05:46:20|285.68|282.88|285.58|282.78|285.68|282.88|285.58|282.78|0
1652248000000|2022-05-11 05:46:40|285.39|282.59|284.74|281.94|285.39|282.59|284.74|281.94|0
1652248010000|2022-05-11 05:46:50|284.64|281.84|284.64|281.84|284.64|281.84|284.55|281.75|0
1652248020000|2022-05-11 05:47:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1652248030000|2022-05-11 05:47:10|284.93|282.13|284.83|282.03|284.93|282.13|284.83|282.03|0
1652248040000|2022-05-11 05:47:20|284.93|282.13|284.64|281.84|284.93|282.13|284.64|281.84|0
1652248050000|2022-05-11 05:47:30|284.46|281.66|284.55|281.75|284.55|281.75|284.46|281.66|0
1652248060000|2022-05-11 05:47:40|284.46|281.66|284.64|281.84|284.64|281.84|284.46|281.66|0
1652248070000|2022-05-11 05:47:50|284.55|281.75|284.64|281.84|284.64|281.84|284.55|281.75|0
1652248080000|2022-05-11 05:48:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1652248090000|2022-05-11 05:48:10|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1652248100000|2022-05-11 05:48:20|284.74|281.94|284.36|281.56|284.74|281.94|284.36|281.56|0
1652248110000|2022-05-11 05:48:30|284.27|281.47|284.27|281.47|284.45|281.65|284.27|281.47|0
1652248120000|2022-05-11 05:48:40|284.18|281.38|284.27|281.47|284.27|281.47|284.18|281.38|0
1652248130000|2022-05-11 05:48:50|283.99|281.19|283.99|281.19|283.99|281.19|283.89|281.09|0
1652248140000|2022-05-11 05:49:00|283.89|281.09|283.89|281.09|283.89|281.09|283.89|281.09|0
1652248150000|2022-05-11 05:49:10|283.99|281.19|284.08|281.28|284.08|281.28|283.99|281.19|0
1652248160000|2022-05-11 05:49:20|284.18|281.38|284.18|281.38|284.18|281.38|284.08|281.28|0
1652248170000|2022-05-11 05:49:30|284.08|281.28|284.36|281.56|284.45|281.65|284.08|281.28|0
1652248180000|2022-05-11 05:49:40|283.7|280.9|283.7|280.9|283.7|280.9|283.7|280.9|0
1652248190000|2022-05-11 05:49:50|283.99|281.19|284.08|281.28|284.08|281.28|283.99|281.19|0
1652248200000|2022-05-11 05:50:00|284.36|281.56|284.08|281.28|284.36|281.56|284.08|281.28|0
1652248210000|2022-05-11 05:50:10|284.27|281.47|284.27|281.47|284.27|281.47|284.27|281.47|0
1652248220000|2022-05-11 05:50:20|284.08|281.28|284.18|281.38|284.27|281.47|284.08|281.28|0
1652248230000|2022-05-11 05:50:30|284.27|281.47|283.8|281|284.27|281.47|283.8|281|0
1652248240000|2022-05-11 05:50:40|283.7|280.9|283.99|281.19|283.99|281.19|283.7|280.9|0
1652248250000|2022-05-11 05:50:50|283.89|281.09|283.89|281.09|283.89|281.09|283.89|281.09|0
1652248260000|2022-05-11 05:51:00|283.7|280.9|283.89|281.09|283.89|281.09|283.7|280.9|0
1652248270000|2022-05-11 05:51:10|283.7|280.9|283.89|281.09|283.89|281.09|283.7|280.9|0
1652248280000|2022-05-11 05:51:20|283.99|281.19|284.26|281.46|284.26|281.46|283.89|281.09|0
1652248290000|2022-05-11 05:51:30|284.17|281.37|284.26|281.46|284.26|281.46|284.17|281.37|0
1652248300000|2022-05-11 05:51:40|284.08|281.28|284.08|281.28|284.08|281.28|284.08|281.28|0
1652248310000|2022-05-11 05:51:50|283.99|281.19|284.08|281.28|284.08|281.28|283.99|281.19|0
1652248320000|2022-05-11 05:52:00|284.17|281.37|284.17|281.37|284.17|281.37|284.08|281.28|0
1652248330000|2022-05-11 05:52:10|284.26|281.46|284.17|281.37|284.26|281.46|284.17|281.37|0
1652248340000|2022-05-11 05:52:20|284.26|281.46|284.26|281.46|284.36|281.56|284.26|281.46|0
1652248350000|2022-05-11 05:52:30|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1652248370000|2022-05-11 05:52:50|284.55|281.75|284.83|282.03|284.83|282.03|284.55|281.75|0
1652248380000|2022-05-11 05:53:00|285.01|282.21|285.3|282.5|285.3|282.5|285.01|282.21|0
1652248390000|2022-05-11 05:53:10|285.01|282.21|285.01|282.21|285.01|282.21|284.92|282.12|0
1652248400000|2022-05-11 05:53:20|284.83|282.03|285.01|282.21|285.01|282.21|284.83|282.03|0
1652248410000|2022-05-11 05:53:30|285.2|282.4|285.2|282.4|285.2|282.4|285.01|282.21|0
1652248430000|2022-05-11 05:53:50|285.39|282.59|285.58|282.78|285.58|282.78|285.39|282.59|0
1652248440000|2022-05-11 05:54:00|285.39|282.59|285.49|282.69|285.49|282.69|285.3|282.5|0
1652248450000|2022-05-11 05:54:10|285.3|282.5|285.58|282.78|285.58|282.78|285.3|282.5|0
1652248460000|2022-05-11 05:54:20|285.86|283.06|285.86|283.06|285.95|283.15|285.86|283.06|0
1652248470000|2022-05-11 05:54:30|285.95|283.15|285.95|283.15|286.14|283.34|285.95|283.15|0
1652248480000|2022-05-11 05:54:40|286.14|283.34|286.24|283.44|286.33|283.53|286.14|283.34|0
1652248490000|2022-05-11 05:54:50|285.95|283.15|286.14|283.34|286.14|283.34|285.95|283.15|0
1652248500000|2022-05-11 05:55:00|286.05|283.25|286.33|283.53|286.33|283.53|286.05|283.25|0
1652248510000|2022-05-11 05:55:10|286.14|283.34|286.33|283.53|286.33|283.53|286.14|283.34|0
1652248520000|2022-05-11 05:55:20|286.51|283.71|287.27|284.47|287.27|284.47|286.51|283.71|0
1652248530000|2022-05-11 05:55:30|287.46|284.66|287.27|284.47|287.46|284.66|287.27|284.47|0
1652248540000|2022-05-11 05:55:40|287.18|284.38|287.08|284.28|287.18|284.38|286.99|284.19|0
1652248550000|2022-05-11 05:55:50|286.89|284.09|286.7|283.9|286.89|284.09|286.7|283.9|0
1652248560000|2022-05-11 05:56:00|286.61|283.81|286.61|283.81|286.61|283.81|286.51|283.71|0
1652248570000|2022-05-11 05:56:10|286.7|283.9|286.7|283.9|286.7|283.9|286.61|283.81|0
1652248590000|2022-05-11 05:56:30|286.51|283.71|286.33|283.53|286.51|283.71|286.33|283.53|0
1652248600000|2022-05-11 05:56:40|286.32|283.52|286.7|283.9|286.7|283.9|286.32|283.52|0
1652248610000|2022-05-11 05:56:50|286.51|283.71|286.61|283.81|286.61|283.81|286.51|283.71|0
1652248620000|2022-05-11 05:57:00|286.51|283.71|286.7|283.9|286.7|283.9|286.51|283.71|0
1652248630000|2022-05-11 05:57:10|286.51|283.71|286.51|283.71|286.51|283.71|286.51|283.71|0
1652248650000|2022-05-11 05:57:30|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1652248670000|2022-05-11 05:57:50|286.8|284|286.7|283.9|286.8|284|286.7|283.9|0
1652248680000|2022-05-11 05:58:00|286.89|284.09|286.89|284.09|287.08|284.28|286.89|284.09|0
1652248700000|2022-05-11 05:58:20|286.8|284|286.7|283.9|286.8|284|286.7|283.9|0
1652248740000|2022-05-11 05:59:00|286.8|284|286.8|284|286.8|284|286.8|284|0
1652248750000|2022-05-11 05:59:10|286.7|283.9|286.7|283.9|286.89|284.09|286.7|283.9|0
1652248760000|2022-05-11 05:59:20|286.89|284.09|286.7|283.9|286.89|284.09|286.7|283.9|0
1652248770000|2022-05-11 05:59:30|286.32|283.52|286.42|283.62|286.42|283.62|286.32|283.52|0
1652248780000|2022-05-11 05:59:40|286.51|283.71|286.32|283.52|286.51|283.71|286.32|283.52|0
1652248790000|2022-05-11 05:59:50|286.42|283.62|285.86|283.06|286.42|283.62|285.86|283.06|0
1652248800000|2022-05-11 06:00:00|286.32|283.52|287.07|284.27|287.07|284.27|286.32|283.52|0
1652248810000|2022-05-11 06:00:10|286.7|283.9|286.89|284.09|286.89|284.09|286.7|283.9|0
1652248820000|2022-05-11 06:00:20|287.07|284.27|287.07|284.27|287.26|284.46|287.07|284.27|0
1652248830000|2022-05-11 06:00:30|286.89|284.09|286.61|283.81|286.89|284.09|286.61|283.81|0
1652248840000|2022-05-11 06:00:40|286.7|283.9|286.89|284.09|286.89|284.09|286.61|283.81|0
1652248850000|2022-05-11 06:00:50|287.07|284.27|287.07|284.27|287.07|284.27|287.07|284.27|0
1652248860000|2022-05-11 06:01:00|286.98|284.18|286.89|284.09|286.98|284.18|286.89|284.09|0
1652248870000|2022-05-11 06:01:10|287.26|284.46|287.55|284.75|287.55|284.75|287.26|284.46|0
1652248880000|2022-05-11 06:01:20|287.64|284.84|287.64|284.84|287.64|284.84|287.55|284.75|0
1652248890000|2022-05-11 06:01:30|287.26|284.46|287.07|284.27|287.26|284.46|287.07|284.27|0
1652248900000|2022-05-11 06:01:40|287.17|284.37|287.36|284.56|287.36|284.56|287.17|284.37|0
1652248910000|2022-05-11 06:01:50|287.26|284.46|287.83|285.03|287.83|285.03|287.26|284.46|0
1652248920000|2022-05-11 06:02:00|288.02|285.22|288.77|285.97|288.77|285.97|288.02|285.22|0
1652248930000|2022-05-11 06:02:10|288.96|286.16|288.39|285.59|289.15|286.35|288.39|285.59|0
1652248940000|2022-05-11 06:02:20|288.58|285.78|288.77|285.97|288.77|285.97|288.58|285.78|0
1652248950000|2022-05-11 06:02:30|288.96|286.16|288.87|286.07|288.96|286.16|288.87|286.07|0
1652248960000|2022-05-11 06:02:40|288.77|285.97|289.15|286.35|289.15|286.35|288.77|285.97|0
1652248970000|2022-05-11 06:02:50|289.72|286.92|289.34|286.54|289.72|286.92|289.34|286.54|0
1652248980000|2022-05-11 06:03:00|289.15|286.35|289.43|286.63|289.53|286.73|289.15|286.35|0
1652248990000|2022-05-11 06:03:10|288.87|286.07|288.39|285.59|288.87|286.07|288.39|285.59|0
1652249000000|2022-05-11 06:03:20|288.2|285.4|288.3|285.5|288.3|285.5|288.01|285.21|0
1652249010000|2022-05-11 06:03:30|288.39|285.59|288.58|285.78|288.58|285.78|288.39|285.59|0
1652249020000|2022-05-11 06:03:40|288.68|285.88|288.58|285.78|288.68|285.88|288.58|285.78|0
1652249030000|2022-05-11 06:03:50|288.39|285.59|288.3|285.5|288.39|285.59|288.3|285.5|0
1652249040000|2022-05-11 06:04:00|288.2|285.4|288.11|285.31|288.3|285.5|288.11|285.31|0
1652249050000|2022-05-11 06:04:10|287.64|284.84|287.92|285.12|288.01|285.21|287.64|284.84|0
1652249060000|2022-05-11 06:04:20|287.82|285.02|287.64|284.84|287.82|285.02|287.64|284.84|0
1652249070000|2022-05-11 06:04:30|287.26|284.46|287.82|285.02|287.82|285.02|287.26|284.46|0
1652249080000|2022-05-11 06:04:40|287.92|285.12|288.01|285.21|288.01|285.21|287.92|285.12|0
1652249090000|2022-05-11 06:04:50|287.82|285.02|288.2|285.4|288.2|285.4|287.82|285.02|0
1652249100000|2022-05-11 06:05:00|288.01|285.21|288.3|285.5|288.3|285.5|288.01|285.21|0
1652249110000|2022-05-11 06:05:10|288.2|285.4|288.2|285.4|288.2|285.4|287.92|285.12|0
1652249120000|2022-05-11 06:05:20|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1652249130000|2022-05-11 06:05:30|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1652249140000|2022-05-11 06:05:40|288.11|285.31|288.49|285.69|288.49|285.69|288.11|285.31|0
1652249150000|2022-05-11 06:05:50|288.39|285.59|288.96|286.16|288.96|286.16|288.2|285.4|0
1652249160000|2022-05-11 06:06:00|288.77|285.97|288.96|286.16|288.96|286.16|288.77|285.97|0
1652249170000|2022-05-11 06:06:10|289.14|286.34|289.71|286.91|289.71|286.91|289.14|286.34|0
1652249180000|2022-05-11 06:06:20|289.52|286.72|289.33|286.53|289.52|286.72|289.33|286.53|0
1652249190000|2022-05-11 06:06:30|289.14|286.34|288.2|285.4|289.14|286.34|288.2|285.4|0
1652249200000|2022-05-11 06:06:40|288.11|285.31|288.39|285.59|288.39|285.59|288.11|285.31|0
1652249210000|2022-05-11 06:06:50|288.58|285.78|288.77|285.97|288.77|285.97|288.58|285.78|0
1652249220000|2022-05-11 06:07:00|288.58|285.78|288.2|285.4|288.58|285.78|288.2|285.4|0
1652249230000|2022-05-11 06:07:10|288.11|285.31|288.01|285.21|288.11|285.31|288.01|285.21|0
1652249240000|2022-05-11 06:07:20|288.2|285.4|287.92|285.12|288.2|285.4|287.92|285.12|0
1652249250000|2022-05-11 06:07:30|287.63|284.83|287.63|284.83|287.82|285.02|287.54|284.74|0
1652249260000|2022-05-11 06:07:40|287.82|285.02|288.11|285.31|288.11|285.31|287.82|285.02|0
1652249270000|2022-05-11 06:07:50|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1652249280000|2022-05-11 06:08:00|287.82|285.02|287.44|284.64|288.01|285.21|287.44|284.64|0
1652249290000|2022-05-11 06:08:10|287.63|284.83|287.63|284.83|287.63|284.83|287.54|284.74|0
1652249300000|2022-05-11 06:08:20|287.73|284.93|287.82|285.02|287.82|285.02|287.73|284.93|0
1652249310000|2022-05-11 06:08:30|287.63|284.83|287.44|284.64|287.63|284.83|287.44|284.64|0
1652249320000|2022-05-11 06:08:40|287.25|284.45|286.69|283.89|287.25|284.45|286.69|283.89|0
1652249330000|2022-05-11 06:08:50|286.98|284.18|286.98|284.18|286.98|284.18|286.88|284.08|0
1652249340000|2022-05-11 06:09:00|286.88|284.08|286.98|284.18|286.98|284.18|286.88|284.08|0
1652249350000|2022-05-11 06:09:10|287.07|284.27|286.98|284.18|287.07|284.27|286.98|284.18|0
1652249360000|2022-05-11 06:09:20|286.88|284.08|286.88|284.08|286.88|284.08|286.88|284.08|0
1652249370000|2022-05-11 06:09:30|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652249380000|2022-05-11 06:09:40|286.5|283.7|286.12|283.32|286.5|283.7|286.12|283.32|0
1652249390000|2022-05-11 06:09:50|286.22|283.42|286.41|283.61|286.41|283.61|286.22|283.42|0
1652249400000|2022-05-11 06:10:00|286.5|283.7|286.41|283.61|286.5|283.7|286.31|283.51|0
1652249410000|2022-05-11 06:10:10|286.31|283.51|286.69|283.89|286.69|283.89|286.31|283.51|0
1652249420000|2022-05-11 06:10:20|286.88|284.08|287.06|284.26|287.25|284.45|286.88|284.08|0
1652249430000|2022-05-11 06:10:30|286.88|284.08|287.06|284.26|287.06|284.26|286.88|284.08|0
1652249440000|2022-05-11 06:10:40|287.25|284.45|287.06|284.26|287.25|284.45|287.06|284.26|0
1652249450000|2022-05-11 06:10:50|287.25|284.45|287.25|284.45|287.25|284.45|287.25|284.45|0
1652249460000|2022-05-11 06:11:00|287.16|284.36|287.06|284.26|287.16|284.36|287.06|284.26|0
1652249470000|2022-05-11 06:11:10|286.88|284.08|286.97|284.17|286.97|284.17|286.88|284.08|0
1652249480000|2022-05-11 06:11:20|287.06|284.26|286.97|284.17|287.06|284.26|286.97|284.17|0
1652249490000|2022-05-11 06:11:30|286.88|284.08|286.69|283.89|286.88|284.08|286.41|283.61|0
1652249500000|2022-05-11 06:11:40|286.6|283.8|287.06|284.26|287.06|284.26|286.6|283.8|0
1652249510000|2022-05-11 06:11:50|286.88|284.08|286.69|283.89|286.88|284.08|286.69|283.89|0
1652249520000|2022-05-11 06:12:00|286.88|284.08|286.78|283.98|286.88|284.08|286.78|283.98|0
1652249530000|2022-05-11 06:12:10|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652249540000|2022-05-11 06:12:20|286.78|283.98|286.12|283.32|286.78|283.98|286.12|283.32|0
1652249550000|2022-05-11 06:12:30|285.93|283.13|286.12|283.32|286.12|283.32|285.93|283.13|0
1652249560000|2022-05-11 06:12:40|286.31|283.51|286.5|283.7|286.5|283.7|286.31|283.51|0
1652249570000|2022-05-11 06:12:50|286.6|283.8|286.31|283.51|286.69|283.89|286.31|283.51|0
1652249580000|2022-05-11 06:13:00|286.5|283.7|286.12|283.32|286.5|283.7|286.12|283.32|0
1652249590000|2022-05-11 06:13:10|286.31|283.51|286.22|283.42|286.31|283.51|286.12|283.32|0
1652249600000|2022-05-11 06:13:20|286.12|283.32|286.41|283.61|286.41|283.61|286.12|283.32|0
1652249610000|2022-05-11 06:13:30|286.5|283.7|286.41|283.61|286.59|283.79|286.41|283.61|0
1652249620000|2022-05-11 06:13:40|286.31|283.51|286.41|283.61|286.41|283.61|286.31|283.51|0
1652249630000|2022-05-11 06:13:50|286.5|283.7|286.41|283.61|286.5|283.7|286.41|283.61|0
1652249640000|2022-05-11 06:14:00|286.59|283.79|286.41|283.61|286.68|283.88|286.41|283.61|0
1652249650000|2022-05-11 06:14:10|286.31|283.51|286.41|283.61|286.41|283.61|286.22|283.42|0
1652249660000|2022-05-11 06:14:20|286.59|283.79|286.59|283.79|286.68|283.88|286.59|283.79|0
1652249670000|2022-05-11 06:14:30|286.5|283.7|286.31|283.51|286.68|283.88|286.31|283.51|0
1652249680000|2022-05-11 06:14:40|286.5|283.7|286.41|283.61|286.68|283.88|286.41|283.61|0
1652249690000|2022-05-11 06:14:50|286.31|283.51|286.12|283.32|286.41|283.61|286.12|283.32|0
1652249700000|2022-05-11 06:15:00|285.74|282.94|284.99|282.19|285.74|282.94|284.99|282.19|0
1652249710000|2022-05-11 06:15:10|284.34|281.54|283.68|280.88|284.34|281.54|283.68|280.88|0
1652249720000|2022-05-11 06:15:20|283.87|281.07|284.62|281.82|284.62|281.82|283.87|281.07|0
1652249730000|2022-05-11 06:15:30|284.43|281.63|284.43|281.63|284.53|281.73|284.43|281.63|0
1652249740000|2022-05-11 06:15:40|284.24|281.44|284.05|281.25|284.34|281.54|284.05|281.25|0
1652249750000|2022-05-11 06:15:50|283.87|281.07|284.43|281.63|284.43|281.63|283.87|281.07|0
1652249760000|2022-05-11 06:16:00|284.24|281.44|284.05|281.25|284.24|281.44|284.05|281.25|0
1652249770000|2022-05-11 06:16:10|283.96|281.16|283.87|281.07|283.96|281.16|283.87|281.07|0
1652249780000|2022-05-11 06:16:20|284.24|281.44|284.43|281.63|284.43|281.63|284.24|281.44|0
1652249790000|2022-05-11 06:16:30|284.34|281.54|284.43|281.63|284.43|281.63|284.34|281.54|0
1652249800000|2022-05-11 06:16:40|284.24|281.44|284.05|281.25|284.24|281.44|284.05|281.25|0
1652249810000|2022-05-11 06:16:50|284.24|281.44|284.05|281.25|284.24|281.44|284.05|281.25|0
1652249820000|2022-05-11 06:17:00|284.24|281.44|284.43|281.63|284.43|281.63|284.24|281.44|0
1652249830000|2022-05-11 06:17:10|284.61|281.81|284.61|281.81|284.61|281.81|284.61|281.81|0
1652249840000|2022-05-11 06:17:20|284.71|281.91|284.8|282|284.9|282.1|284.71|281.91|0
1652249850000|2022-05-11 06:17:30|284.99|282.19|285.37|282.57|285.37|282.57|284.99|282.19|0
1652249860000|2022-05-11 06:17:40|285.55|282.75|285.27|282.47|285.55|282.75|285.27|282.47|0
1652249870000|2022-05-11 06:17:50|285.37|282.57|285.27|282.47|285.37|282.57|285.27|282.47|0
1652249880000|2022-05-11 06:18:00|285.09|282.29|285.09|282.29|285.18|282.38|285.09|282.29|0
1652249890000|2022-05-11 06:18:10|284.99|282.19|285.36|282.56|285.36|282.56|284.99|282.19|0
1652249900000|2022-05-11 06:18:20|285.27|282.47|285.18|282.38|285.27|282.47|285.09|282.29|0
1652249910000|2022-05-11 06:18:30|285.36|282.56|285.18|282.38|285.36|282.56|285.18|282.38|0
1652249920000|2022-05-11 06:18:40|285.09|282.29|284.34|281.54|285.09|282.29|284.34|281.54|0
1652249930000|2022-05-11 06:18:50|284.05|281.25|283.86|281.06|284.05|281.25|283.86|281.06|0
1652249940000|2022-05-11 06:19:00|283.96|281.16|283.68|280.88|283.96|281.16|283.3|280.5|0
1652249950000|2022-05-11 06:19:10|283.59|280.79|283.68|280.88|283.68|280.88|283.3|280.5|0
1652249960000|2022-05-11 06:19:20|283.86|281.06|284.05|281.25|284.15|281.35|283.86|281.06|0
1652249970000|2022-05-11 06:19:30|283.86|281.06|283.3|280.5|283.86|281.06|283.3|280.5|0
1652249980000|2022-05-11 06:19:40|282.65|279.85|282.37|279.57|282.65|279.85|282.37|279.57|0
1652249990000|2022-05-11 06:19:50|282.74|279.94|282.37|279.57|282.74|279.94|282.37|279.57|0
1652250000000|2022-05-11 06:20:00|282.28|279.48|281.99|279.19|282.28|279.48|281.81|279.01|0
1652250010000|2022-05-11 06:20:10|281.81|279.01|282.65|279.85|282.65|279.85|281.81|279.01|0
1652250020000|2022-05-11 06:20:20|282.46|279.66|282.55|279.75|282.65|279.85|282.46|279.66|0
1652250030000|2022-05-11 06:20:30|282.65|279.85|282.55|279.75|282.74|279.94|282.55|279.75|0
1652250040000|2022-05-11 06:20:40|282.74|279.94|282.74|279.94|282.74|279.94|282.74|279.94|0
1652250050000|2022-05-11 06:20:50|282.55|279.75|282.28|279.48|282.74|279.94|282.28|279.48|0
1652250060000|2022-05-11 06:21:00|282.18|279.38|282.84|280.04|282.84|280.04|282.18|279.38|0
1652250070000|2022-05-11 06:21:10|282.93|280.13|283.11|280.31|283.11|280.31|282.93|280.13|0
1652250080000|2022-05-11 06:21:20|282.93|280.13|282.36|279.56|282.93|280.13|282.36|279.56|0
1652250090000|2022-05-11 06:21:30|281.71|278.91|282.09|279.29|282.09|279.29|281.62|278.82|0
1652250100000|2022-05-11 06:21:40|281.8|279|282.09|279.29|282.09|279.29|281.8|279|0
1652250110000|2022-05-11 06:21:50|282.18|279.38|282.09|279.29|282.18|279.38|282.09|279.29|0
1652250120000|2022-05-11 06:22:00|281.99|279.19|281.99|279.19|281.99|279.19|281.62|278.82|0
1652250130000|2022-05-11 06:22:10|282.09|279.29|282.18|279.38|282.18|279.38|282.09|279.29|0
1652250140000|2022-05-11 06:22:20|281.99|279.19|281.62|278.82|281.99|279.19|281.62|278.82|0
1652250150000|2022-05-11 06:22:30|281.8|279|281.62|278.82|281.99|279.19|281.62|278.82|0
1652250160000|2022-05-11 06:22:40|281.99|279.19|281.99|279.19|281.99|279.19|281.99|279.19|0
1652250170000|2022-05-11 06:22:50|282.09|279.29|282.18|279.38|282.18|279.38|282.09|279.29|0
1652250180000|2022-05-11 06:23:00|281.99|279.19|281.9|279.1|281.99|279.19|281.8|279|0
1652250190000|2022-05-11 06:23:10|281.8|279|281.71|278.91|281.9|279.1|281.71|278.91|0
1652250200000|2022-05-11 06:23:20|281.8|279|281.62|278.82|281.9|279.1|281.62|278.82|0
1652250210000|2022-05-11 06:23:30|281.8|279|281.99|279.19|281.99|279.19|281.8|279|0
1652250220000|2022-05-11 06:23:40|281.9|279.1|281.62|278.82|281.9|279.1|281.62|278.82|0
1652250230000|2022-05-11 06:23:50|281.71|278.91|281.71|278.91|281.71|278.91|281.71|278.91|0
1652250240000|2022-05-11 06:24:00|281.62|278.82|281.8|279|281.8|279|281.62|278.82|0
1652250250000|2022-05-11 06:24:10|281.62|278.82|281.8|279|281.8|279|281.62|278.82|0
1652250260000|2022-05-11 06:24:20|282.17|279.37|282.27|279.47|282.36|279.56|282.17|279.37|0
1652250270000|2022-05-11 06:24:30|282.17|279.37|282.46|279.66|282.55|279.75|282.17|279.37|0
1652250280000|2022-05-11 06:24:40|282.83|280.03|283.3|280.5|283.3|280.5|282.83|280.03|0
1652250290000|2022-05-11 06:24:50|283.48|280.68|281.8|279|283.67|280.87|281.8|279|0
1652250300000|2022-05-11 06:25:00|281.9|279.1|281.99|279.19|281.99|279.19|281.9|279.1|0
1652250310000|2022-05-11 06:25:10|282.17|279.37|281.8|279|282.17|279.37|281.8|279|0
1652250320000|2022-05-11 06:25:20|281.71|278.91|282.08|279.28|282.17|279.37|281.71|278.91|0
1652250330000|2022-05-11 06:25:30|281.99|279.19|281.99|279.19|281.99|279.19|281.8|279|0
1652250340000|2022-05-11 06:25:40|282.08|279.28|282.17|279.37|282.17|279.37|282.08|279.28|0
1652250350000|2022-05-11 06:25:50|281.99|279.19|281.99|279.19|281.99|279.19|281.9|279.1|0
1652250360000|2022-05-11 06:26:00|282.17|279.37|283.11|280.31|283.67|280.87|282.17|279.37|0
1652250370000|2022-05-11 06:26:10|283.29|280.49|283.48|280.68|283.48|280.68|283.29|280.49|0
1652250380000|2022-05-11 06:26:20|283.29|280.49|283.48|280.68|283.48|280.68|283.29|280.49|0
1652250390000|2022-05-11 06:26:30|283.39|280.59|283.67|280.87|283.67|280.87|283.29|280.49|0
1652250400000|2022-05-11 06:26:40|283.77|280.97|283.48|280.68|283.77|280.97|283.48|280.68|0
1652250410000|2022-05-11 06:26:50|283.67|280.87|283.11|280.31|283.67|280.87|283.11|280.31|0
1652250420000|2022-05-11 06:27:00|282.92|280.12|282.64|279.84|282.92|280.12|282.55|279.75|0
1652250430000|2022-05-11 06:27:10|282.36|279.56|282.73|279.93|282.73|279.93|282.36|279.56|0
1652250440000|2022-05-11 06:27:20|282.55|279.75|282.73|279.93|282.73|279.93|282.55|279.75|0
1652250450000|2022-05-11 06:27:30|282.92|280.12|282.92|280.12|282.92|280.12|282.83|280.03|0
1652250460000|2022-05-11 06:27:40|283.02|280.22|283.11|280.31|283.2|280.4|283.02|280.22|0
1652250470000|2022-05-11 06:27:50|283.29|280.49|283.2|280.4|283.29|280.49|283.2|280.4|0
1652250480000|2022-05-11 06:28:00|283.11|280.31|283.48|280.68|283.48|280.68|283.11|280.31|0
1652250490000|2022-05-11 06:28:10|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1652250500000|2022-05-11 06:28:20|283.02|280.22|283.11|280.31|283.11|280.31|282.92|280.12|0
1652250510000|2022-05-11 06:28:30|282.92|280.12|283.11|280.31|283.11|280.31|282.92|280.12|0
1652250520000|2022-05-11 06:28:40|283.02|280.22|283.02|280.22|283.02|280.22|282.92|280.12|0
1652250530000|2022-05-11 06:28:50|283.11|280.31|283.02|280.22|283.29|280.49|283.02|280.22|0
1652250540000|2022-05-11 06:29:00|283.2|280.4|282.73|279.93|283.2|280.4|282.73|279.93|0
1652250550000|2022-05-11 06:29:10|282.92|280.12|283.1|280.3|283.1|280.3|282.92|280.12|0
1652250560000|2022-05-11 06:29:20|283.2|280.4|283.1|280.3|283.2|280.4|283.1|280.3|0
1652250570000|2022-05-11 06:29:30|283.01|280.21|282.73|279.93|283.01|280.21|282.73|279.93|0
1652250580000|2022-05-11 06:29:40|282.83|280.03|282.36|279.56|282.83|280.03|282.36|279.56|0
1652250590000|2022-05-11 06:29:50|282.27|279.47|282.54|279.74|282.54|279.74|282.27|279.47|0
1652250600000|2022-05-11 06:30:00|282.36|279.56|282.45|279.65|282.45|279.65|282.36|279.56|0
1652250610000|2022-05-11 06:30:10|282.36|279.56|282.17|279.37|282.36|279.56|282.17|279.37|0
1652250620000|2022-05-11 06:30:20|281.8|279|281.89|279.09|281.89|279.09|281.71|278.91|0
1652250630000|2022-05-11 06:30:30|281.61|278.81|281.8|279|281.8|279|281.61|278.81|0
1652250640000|2022-05-11 06:30:40|281.89|279.09|281.8|279|281.89|279.09|281.8|279|0
1652250650000|2022-05-11 06:30:50|281.98|279.18|282.17|279.37|282.17|279.37|281.98|279.18|0
1652250660000|2022-05-11 06:31:00|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1652250670000|2022-05-11 06:31:10|281.98|279.18|282.27|279.47|282.27|279.47|281.98|279.18|0
1652250680000|2022-05-11 06:31:20|282.54|279.74|282.27|279.47|282.54|279.74|282.27|279.47|0
1652250690000|2022-05-11 06:31:30|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1652250700000|2022-05-11 06:31:40|282.27|279.47|282.35|279.55|282.54|279.74|282.26|279.46|0
1652250710000|2022-05-11 06:31:50|282.45|279.65|282.54|279.74|282.54|279.74|282.26|279.46|0
1652250720000|2022-05-11 06:32:00|282.64|279.84|282.73|279.93|282.73|279.93|282.64|279.84|0
1652250730000|2022-05-11 06:32:10|282.83|280.03|282.64|279.84|282.83|280.03|282.64|279.84|0
1652250740000|2022-05-11 06:32:20|282.54|279.74|282.54|279.74|282.54|279.74|282.45|279.65|0
1652250750000|2022-05-11 06:32:30|282.26|279.46|282.17|279.37|282.26|279.46|282.17|279.37|0
1652250760000|2022-05-11 06:32:40|282.54|279.74|282.64|279.84|282.73|279.93|282.54|279.74|0
1652250770000|2022-05-11 06:32:50|282.45|279.65|282.45|279.65|282.45|279.65|282.35|279.55|0
1652250780000|2022-05-11 06:33:00|282.35|279.55|282.26|279.46|282.35|279.55|282.26|279.46|0
1652250790000|2022-05-11 06:33:10|282.17|279.37|282.26|279.46|282.26|279.46|282.17|279.37|0
1652250800000|2022-05-11 06:33:20|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1652250810000|2022-05-11 06:33:30|282.26|279.46|282.26|279.46|282.45|279.65|282.26|279.46|0
1652250820000|2022-05-11 06:33:40|282.35|279.55|282.17|279.37|282.35|279.55|282.17|279.37|0
1652250830000|2022-05-11 06:33:50|281.98|279.18|281.98|279.18|281.98|279.18|281.98|279.18|0
1652250840000|2022-05-11 06:34:00|282.17|279.37|282.26|279.46|282.26|279.46|282.17|279.37|0
1652250850000|2022-05-11 06:34:10|282.35|279.55|282.45|279.65|282.45|279.65|282.35|279.55|0
1652250860000|2022-05-11 06:34:20|282.54|279.74|282.73|279.93|282.73|279.93|282.54|279.74|0
1652250870000|2022-05-11 06:34:30|282.54|279.74|282.64|279.84|282.64|279.84|282.54|279.74|0
1652250880000|2022-05-11 06:34:40|282.73|279.93|282.91|280.11|282.91|280.11|282.73|279.93|0
1652250890000|2022-05-11 06:34:50|283.01|280.21|283.2|280.4|283.2|280.4|283.01|280.21|0
1652250900000|2022-05-11 06:35:00|283.38|280.58|283.47|280.67|283.66|280.86|283.38|280.58|0
1652250910000|2022-05-11 06:35:10|283.38|280.58|283.47|280.67|283.47|280.67|283.38|280.58|0
1652250920000|2022-05-11 06:35:20|283.66|280.86|284.67|281.87|284.67|281.87|283.66|280.86|0
1652250930000|2022-05-11 06:35:30|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1652250940000|2022-05-11 06:35:40|284.67|281.87|284.76|281.96|284.76|281.96|284.67|281.87|0
1652250950000|2022-05-11 06:35:50|284.85|282.05|285.19|282.39|285.19|282.39|284.44|281.64|0
1652250960000|2022-05-11 06:36:00|285.29|282.49|285.29|282.49|285.38|282.58|285.29|282.49|0
1652250970000|2022-05-11 06:36:10|285.57|282.77|285.94|283.14|285.94|283.14|285.57|282.77|0
1652250980000|2022-05-11 06:36:20|285.57|282.77|285.38|282.58|285.57|282.77|285.38|282.58|0
1652250990000|2022-05-11 06:36:30|285.19|282.39|285.19|282.39|285.19|282.39|285.1|282.3|0
1652251000000|2022-05-11 06:36:40|285.38|282.58|285.66|282.86|285.66|282.86|285.38|282.58|0
1652251010000|2022-05-11 06:36:50|285.48|282.68|285.57|282.77|285.57|282.77|285.38|282.58|0
1652251020000|2022-05-11 06:37:00|285.75|282.95|286.04|283.24|286.04|283.24|285.75|282.95|0
1652251030000|2022-05-11 06:37:10|285.94|283.14|285.38|282.58|285.94|283.14|285.38|282.58|0
1652251040000|2022-05-11 06:37:20|285.48|282.68|285.57|282.77|285.57|282.77|285.48|282.68|0
1652251050000|2022-05-11 06:37:30|285.75|282.95|285.94|283.14|285.94|283.14|285.75|282.95|0
1652251060000|2022-05-11 06:37:40|286.04|283.24|286.04|283.24|286.04|283.24|285.94|283.14|0
1652251070000|2022-05-11 06:37:50|285.94|283.14|286.13|283.33|286.13|283.33|285.94|283.14|0
1652251080000|2022-05-11 06:38:00|286.32|283.52|286.69|283.89|286.69|283.89|286.32|283.52|0
1652251090000|2022-05-11 06:38:10|286.79|283.99|286.41|283.61|286.79|283.99|286.41|283.61|0
1652251110000|2022-05-11 06:38:30|286.31|283.51|286.41|283.61|286.41|283.61|286.31|283.51|0
1652251120000|2022-05-11 06:38:40|286.31|283.51|286.5|283.7|286.5|283.7|286.31|283.51|0
1652251130000|2022-05-11 06:38:50|286.69|283.89|286.88|284.08|286.88|284.08|286.69|283.89|0
1652251140000|2022-05-11 06:39:00|287.07|284.27|287.06|284.26|287.07|284.27|287.06|284.26|0
1652251150000|2022-05-11 06:39:10|286.88|284.08|286.13|283.33|286.88|284.08|286.13|283.33|0
1652251160000|2022-05-11 06:39:20|286.31|283.51|286.31|283.51|286.41|283.61|286.31|283.51|0
1652251170000|2022-05-11 06:39:30|286.69|283.89|286.6|283.8|286.69|283.89|286.6|283.8|0
1652251180000|2022-05-11 06:39:40|286.69|283.89|286.69|283.89|286.69|283.89|286.69|283.89|0
1652251190000|2022-05-11 06:39:50|286.6|283.8|286.6|283.8|286.6|283.8|286.6|283.8|0
1652251200000|2022-05-11 06:40:00|286.69|283.89|286.04|283.24|286.69|283.89|286.04|283.24|0
1652251210000|2022-05-11 06:40:10|285.94|283.14|286.04|283.24|286.13|283.33|285.94|283.14|0
1652251220000|2022-05-11 06:40:20|286.13|283.33|285.94|283.14|286.13|283.33|285.94|283.14|0
1652251230000|2022-05-11 06:40:30|285.56|282.76|285.56|282.76|285.56|282.76|285.47|282.67|0
1652251240000|2022-05-11 06:40:40|285.75|282.95|285.56|282.76|285.75|282.95|285.56|282.76|0
1652251250000|2022-05-11 06:40:50|285.75|282.95|285.94|283.14|286.03|283.23|285.75|282.95|0
1652251260000|2022-05-11 06:41:00|285.75|282.95|285.29|282.49|285.75|282.95|285.29|282.49|0
1652251270000|2022-05-11 06:41:10|285.56|282.76|285.47|282.67|285.66|282.86|285.47|282.67|0
1652251280000|2022-05-11 06:41:20|285.56|282.76|285.37|282.57|285.56|282.76|285.37|282.57|0
1652251290000|2022-05-11 06:41:30|285.47|282.67|285.37|282.57|285.47|282.67|285.37|282.57|0
1652251300000|2022-05-11 06:41:40|284.8|282|284.61|281.81|284.9|282.1|284.61|281.81|0
1652251310000|2022-05-11 06:41:50|284.8|282|284.61|281.81|284.8|282|284.61|281.81|0
1652251320000|2022-05-11 06:42:00|284.8|282|284.42|281.62|284.8|282|284.42|281.62|0
1652251330000|2022-05-11 06:42:10|284.61|281.81|284.24|281.44|284.61|281.81|284.24|281.44|0
1652251340000|2022-05-11 06:42:20|284.15|281.35|284.05|281.25|284.15|281.35|283.96|281.16|0
1652251350000|2022-05-11 06:42:30|284.24|281.44|283.96|281.16|284.24|281.44|283.96|281.16|0
1652251360000|2022-05-11 06:42:40|283.86|281.06|283.67|280.87|283.86|281.06|283.67|280.87|0
1652251370000|2022-05-11 06:42:50|284.15|281.35|284.52|281.72|284.52|281.72|284.15|281.35|0
1652251380000|2022-05-11 06:43:00|284.61|281.81|284.52|281.72|284.71|281.91|284.52|281.72|0
1652251390000|2022-05-11 06:43:10|284.61|281.81|284.61|281.81|284.61|281.81|284.52|281.72|0
1652251400000|2022-05-11 06:43:20|284.52|281.72|284.42|281.62|284.61|281.81|284.42|281.62|0
1652251410000|2022-05-11 06:43:30|284.24|281.44|284.8|282|284.8|282|284.24|281.44|0
1652251420000|2022-05-11 06:43:40|284.99|282.19|284.8|282|284.99|282.19|284.8|282|0
1652251430000|2022-05-11 06:43:50|284.9|282.1|284.89|282.09|284.9|282.1|284.8|282|0
1652251440000|2022-05-11 06:44:00|285.08|282.28|285.36|282.56|285.36|282.56|285.08|282.28|0
1652251450000|2022-05-11 06:44:10|285.46|282.66|284.89|282.09|285.46|282.66|284.89|282.09|0
1652251460000|2022-05-11 06:44:20|284.8|282|285.08|282.28|285.08|282.28|284.8|282|0
1652251470000|2022-05-11 06:44:30|284.98|282.18|284.89|282.09|284.98|282.18|284.8|282|0
1652251480000|2022-05-11 06:44:40|284.8|282|284.33|281.53|284.8|282|284.33|281.53|0
1652251490000|2022-05-11 06:44:50|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1652251500000|2022-05-11 06:45:00|284.14|281.34|284.05|281.25|284.14|281.34|283.96|281.16|0
1652251510000|2022-05-11 06:45:10|283.96|281.16|283.96|281.16|284.05|281.25|283.96|281.16|0
1652251520000|2022-05-11 06:45:20|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1652251530000|2022-05-11 06:45:30|283.96|281.16|283.96|281.16|283.96|281.16|283.96|281.16|0
1652251540000|2022-05-11 06:45:40|284.14|281.34|284.05|281.25|284.14|281.34|283.96|281.16|0
1652251550000|2022-05-11 06:45:50|284.42|281.62|284.42|281.62|284.42|281.62|284.42|281.62|0
1652251560000|2022-05-11 06:46:00|284.52|281.72|284.61|281.81|284.61|281.81|284.52|281.72|0
1652251570000|2022-05-11 06:46:10|284.52|281.72|284.61|281.81|284.61|281.81|284.42|281.62|0
1652251580000|2022-05-11 06:46:20|284.8|282|284.89|282.09|284.89|282.09|284.8|282|0
1652251590000|2022-05-11 06:46:30|285.08|282.28|284.7|281.9|285.08|282.28|284.7|281.9|0
1652251600000|2022-05-11 06:46:40|284.79|281.99|284.98|282.18|284.98|282.18|284.79|281.99|0
1652251610000|2022-05-11 06:46:50|284.79|281.99|284.79|281.99|284.79|281.99|284.79|281.99|0
1652251620000|2022-05-11 06:47:00|284.61|281.81|284.7|281.9|284.7|281.9|284.61|281.81|0
1652251630000|2022-05-11 06:47:10|284.79|281.99|285.55|282.75|285.55|282.75|284.79|281.99|0
1652251640000|2022-05-11 06:47:20|285.46|282.66|285.55|282.75|285.55|282.75|285.46|282.66|0
1652251650000|2022-05-11 06:47:30|285.73|282.93|285.83|283.03|285.83|283.03|285.73|282.93|0
1652251660000|2022-05-11 06:47:40|285.92|283.12|285.83|283.03|285.92|283.12|285.83|283.03|0
1652251670000|2022-05-11 06:47:50|285.92|283.12|285.64|282.84|285.92|283.12|285.54|282.74|0
1652251680000|2022-05-11 06:48:00|285.73|282.93|285.64|282.84|285.83|283.03|285.64|282.84|0
1652251690000|2022-05-11 06:48:10|285.73|282.93|285.73|282.93|285.92|283.12|285.73|282.93|0
1652251700000|2022-05-11 06:48:20|285.64|282.84|285.92|283.12|285.92|283.12|285.64|282.84|0
1652251720000|2022-05-11 06:48:40|286.11|283.31|285.83|283.03|286.11|283.31|285.83|283.03|0
1652251730000|2022-05-11 06:48:50|285.92|283.12|286.58|283.78|286.58|283.78|285.92|283.12|0
1652251740000|2022-05-11 06:49:00|286.48|283.68|286.58|283.78|286.58|283.78|286.48|283.68|0
1652251750000|2022-05-11 06:49:10|286.67|283.87|286.67|283.87|286.67|283.87|286.48|283.68|0
1652251760000|2022-05-11 06:49:20|286.86|284.06|287.15|284.35|287.43|284.63|286.86|284.06|0
1652251770000|2022-05-11 06:49:30|287.24|284.44|287.05|284.25|287.43|284.63|287.05|284.25|0
1652251780000|2022-05-11 06:49:40|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1652251790000|2022-05-11 06:49:50|287.33|284.53|286.86|284.06|287.33|284.53|286.86|284.06|0
1652251800000|2022-05-11 06:50:00|287.05|284.25|287.15|284.35|287.15|284.35|287.05|284.25|0
1652251810000|2022-05-11 06:50:10|287.05|284.25|287.15|284.35|287.15|284.35|287.05|284.25|0
1652251820000|2022-05-11 06:50:20|287.24|284.44|287.15|284.35|287.24|284.44|287.15|284.35|0
1652251830000|2022-05-11 06:50:30|287.05|284.25|287.24|284.44|287.24|284.44|287.05|284.25|0
1652251840000|2022-05-11 06:50:40|287.33|284.53|287.42|284.62|287.42|284.62|287.33|284.53|0
1652251850000|2022-05-11 06:50:50|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1652251860000|2022-05-11 06:51:00|287.8|285|287.8|285|287.99|285.19|287.8|285|0
1652251870000|2022-05-11 06:51:10|287.9|285.1|287.71|284.91|287.9|285.1|287.71|284.91|0
1652251880000|2022-05-11 06:51:20|287.8|285|287.42|284.62|287.8|285|287.42|284.62|0
1652251890000|2022-05-11 06:51:30|287.23|284.43|287.14|284.34|287.23|284.43|287.05|284.25|0
1652251900000|2022-05-11 06:51:40|287.05|284.25|287.33|284.53|287.33|284.53|287.05|284.25|0
1652251910000|2022-05-11 06:51:50|287.42|284.62|287.42|284.62|287.52|284.72|287.23|284.43|0
1652251920000|2022-05-11 06:52:00|287.61|284.81|287.9|285.1|287.9|285.1|287.61|284.81|0
1652251930000|2022-05-11 06:52:10|288.18|285.38|287.99|285.19|288.18|285.38|287.9|285.1|0
1652251940000|2022-05-11 06:52:20|288.09|285.29|287.9|285.1|288.09|285.29|287.9|285.1|0
1652251950000|2022-05-11 06:52:30|287.8|285|287.05|284.25|287.8|285|287.05|284.25|0
1652251960000|2022-05-11 06:52:40|286.95|284.15|286.67|283.87|286.95|284.15|286.67|283.87|0
1652251970000|2022-05-11 06:52:50|286.86|284.06|286.95|284.15|286.95|284.15|286.86|284.06|0
1652251980000|2022-05-11 06:53:00|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1652251990000|2022-05-11 06:53:10|287.04|284.24|286.39|283.59|287.04|284.24|286.39|283.59|0
1652252000000|2022-05-11 06:53:20|286.48|283.68|286.77|283.97|286.77|283.97|286.48|283.68|0
1652252010000|2022-05-11 06:53:30|287.04|284.24|287.33|284.53|287.33|284.53|287.04|284.24|0
1652252020000|2022-05-11 06:53:40|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1652252030000|2022-05-11 06:53:50|287.61|284.81|288.08|285.28|288.08|285.28|287.61|284.81|0
1652252040000|2022-05-11 06:54:00|287.99|285.19|287.9|285.1|287.99|285.19|287.9|285.1|0
1652252050000|2022-05-11 06:54:10|287.61|284.81|287.61|284.81|287.61|284.81|287.61|284.81|0
1652252060000|2022-05-11 06:54:20|287.42|284.62|287.33|284.53|287.52|284.72|287.33|284.53|0
1652252070000|2022-05-11 06:54:30|287.23|284.43|286.95|284.15|287.23|284.43|286.95|284.15|0
1652252080000|2022-05-11 06:54:40|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1652252090000|2022-05-11 06:54:50|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1652252100000|2022-05-11 06:55:00|287.04|284.24|287.42|284.62|287.42|284.62|287.04|284.24|0
1652252110000|2022-05-11 06:55:10|287.33|284.53|287.52|284.72|287.61|284.81|287.33|284.53|0
1652252120000|2022-05-11 06:55:20|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1652252130000|2022-05-11 06:55:30|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1652252140000|2022-05-11 06:55:40|287.42|284.62|287.71|284.91|287.71|284.91|287.42|284.62|0
1652252150000|2022-05-11 06:55:50|287.8|285|288.17|285.37|288.17|285.37|287.8|285|0
1652252160000|2022-05-11 06:56:00|288.08|285.28|287.98|285.18|288.17|285.37|287.98|285.18|0
1652252170000|2022-05-11 06:56:10|288.08|285.28|287.98|285.18|288.08|285.28|287.8|285|0
1652252180000|2022-05-11 06:56:20|287.89|285.09|287.89|285.09|288.17|285.37|287.89|285.09|0
1652252190000|2022-05-11 06:56:30|287.61|284.81|287.23|284.43|287.61|284.81|287.23|284.43|0
1652252200000|2022-05-11 06:56:40|287.33|284.53|287.33|284.53|287.33|284.53|287.23|284.43|0
1652252210000|2022-05-11 06:56:50|287.23|284.43|287.52|284.72|287.61|284.81|287.14|284.34|0
1652252220000|2022-05-11 06:57:00|287.33|284.53|287.33|284.53|287.33|284.53|287.14|284.34|0
1652252230000|2022-05-11 06:57:10|287.23|284.43|287.04|284.24|287.23|284.43|287.04|284.24|0
1652252240000|2022-05-11 06:57:20|287.14|284.34|286.95|284.15|287.14|284.34|286.95|284.15|0
1652252250000|2022-05-11 06:57:30|287.23|284.43|287.42|284.62|287.42|284.62|287.23|284.43|0
1652252260000|2022-05-11 06:57:40|287.79|284.99|287.61|284.81|287.79|284.99|287.61|284.81|0
1652252270000|2022-05-11 06:57:50|287.7|284.9|287.14|284.34|287.7|284.9|286.95|284.15|0
1652252280000|2022-05-11 06:58:00|286.95|284.15|286.57|283.77|286.95|284.15|286.57|283.77|0
1652252290000|2022-05-11 06:58:10|286.48|283.68|286.85|284.05|286.85|284.05|286.48|283.68|0
1652252300000|2022-05-11 06:58:20|286.95|284.15|286.95|284.15|286.95|284.15|286.85|284.05|0
1652252310000|2022-05-11 06:58:30|287.04|284.24|286.95|284.15|287.04|284.24|286.95|284.15|0
1652252320000|2022-05-11 06:58:40|287.14|284.34|287.14|284.34|287.14|284.34|287.04|284.24|0
1652252330000|2022-05-11 06:58:50|287.23|284.43|287.6|284.8|287.6|284.8|287.23|284.43|0
1652252340000|2022-05-11 06:59:00|287.51|284.71|287.42|284.62|287.79|284.99|287.42|284.62|0
1652252350000|2022-05-11 06:59:10|287.7|284.9|287.42|284.62|287.7|284.9|287.42|284.62|0
1652252360000|2022-05-11 06:59:20|287.23|284.43|287.6|284.8|287.6|284.8|287.23|284.43|0
1652252370000|2022-05-11 06:59:30|287.51|284.71|287.51|284.71|287.51|284.71|287.42|284.62|0
1652252380000|2022-05-11 06:59:40|287.42|284.62|287.42|284.62|287.51|284.71|287.42|284.62|0
1652252390000|2022-05-11 06:59:50|287.6|284.8|287.32|284.52|287.6|284.8|287.32|284.52|0
1652252400000|2022-05-11 07:00:00|287.23|284.43|285.72|282.92|287.23|284.43|285.72|282.92|0
1652252410000|2022-05-11 07:00:10|286.1|283.3|286.47|283.67|286.66|283.86|286.1|283.3|0
1652252420000|2022-05-11 07:00:20|286.28|283.48|286.76|283.96|286.76|283.96|286.28|283.48|0
1652252430000|2022-05-11 07:00:30|286.85|284.05|286.95|284.15|287.04|284.24|286.85|284.05|0
1652252440000|2022-05-11 07:00:40|286.66|283.86|286.47|283.67|286.66|283.86|286.47|283.67|0
1652252450000|2022-05-11 07:00:50|286.1|283.3|286.47|283.67|286.47|283.67|286.1|283.3|0
1652252460000|2022-05-11 07:01:00|286.28|283.48|286.66|283.86|286.66|283.86|286.28|283.48|0
1652252470000|2022-05-11 07:01:10|286.76|283.96|287.04|284.24|287.04|284.24|286.66|283.86|0
1652252480000|2022-05-11 07:01:20|287.41|284.61|287.6|284.8|287.6|284.8|287.41|284.61|0
1652252490000|2022-05-11 07:01:30|287.7|284.9|288.83|286.03|288.92|286.12|287.7|284.9|0
1652252500000|2022-05-11 07:01:40|288.17|285.37|288.55|285.75|288.55|285.75|288.17|285.37|0
1652252510000|2022-05-11 07:01:50|288.36|285.56|287.98|285.18|288.36|285.56|287.98|285.18|0
1652252520000|2022-05-11 07:02:00|288.36|285.56|289.21|286.41|289.21|286.41|288.36|285.56|0
1652252530000|2022-05-11 07:02:10|288.92|286.12|288.27|285.47|288.92|286.12|288.27|285.47|0
1652252540000|2022-05-11 07:02:20|287.98|285.18|287.6|284.8|287.98|285.18|287.6|284.8|0
1652252550000|2022-05-11 07:02:30|287.51|284.71|287.41|284.61|287.6|284.8|287.41|284.61|0
1652252560000|2022-05-11 07:02:40|287.13|284.33|287.04|284.24|287.13|284.33|287.04|284.24|0
1652252570000|2022-05-11 07:02:50|286.38|283.58|286.47|283.67|286.57|283.77|286.19|283.39|0
1652252580000|2022-05-11 07:03:00|286.85|284.05|287.22|284.42|287.22|284.42|286.85|284.05|0
1652252590000|2022-05-11 07:03:10|287.6|284.8|288.26|285.46|288.36|285.56|287.6|284.8|0
1652252600000|2022-05-11 07:03:20|288.36|285.56|288.45|285.65|288.45|285.65|288.17|285.37|0
1652252610000|2022-05-11 07:03:30|288.17|285.37|287.98|285.18|288.17|285.37|287.79|284.99|0
1652252620000|2022-05-11 07:03:40|287.79|284.99|287.03|284.23|287.79|284.99|287.03|284.23|0
1652252630000|2022-05-11 07:03:50|286.94|284.14|286.76|283.96|286.94|284.14|286.76|283.96|0
1652252640000|2022-05-11 07:04:00|286.85|284.05|287.22|284.42|287.51|284.71|286.85|284.05|0
1652252650000|2022-05-11 07:04:10|287.41|284.61|286.76|283.96|287.41|284.61|286.76|283.96|0
1652252660000|2022-05-11 07:04:20|286.85|284.05|287.13|284.33|287.32|284.52|286.85|284.05|0
1652252670000|2022-05-11 07:04:30|287.03|284.23|287.6|284.8|287.6|284.8|287.03|284.23|0
1652252680000|2022-05-11 07:04:40|287.7|284.9|287.79|284.99|287.89|285.09|287.7|284.9|0
1652252690000|2022-05-11 07:04:50|287.98|285.18|287.7|284.9|287.98|285.18|287.6|284.8|0
1652252700000|2022-05-11 07:05:00|287.96|285.56|288.34|285.94|288.34|285.94|287.96|285.56|0
1652252710000|2022-05-11 07:05:10|287.87|285.47|287.21|284.81|287.96|285.56|287.21|284.81|0
1652252720000|2022-05-11 07:05:20|287.4|285|286.93|284.53|287.59|285.19|286.93|284.53|0
1652252730000|2022-05-11 07:05:30|286.83|284.43|286.46|284.06|286.93|284.53|286.46|284.06|0
1652252740000|2022-05-11 07:05:40|286.74|284.34|286.27|283.87|286.74|284.34|286.27|283.87|0
1652252750000|2022-05-11 07:05:50|286.37|283.97|286.64|284.24|286.83|284.43|286.37|283.97|0
1652252760000|2022-05-11 07:06:00|287.4|285|287.96|285.56|288.15|285.75|287.4|285|0
1652252770000|2022-05-11 07:06:10|287.5|285.1|287.96|285.56|287.96|285.56|287.5|285.1|0
1652252780000|2022-05-11 07:06:20|287.78|285.38|287.68|285.28|287.78|285.38|287.5|285.1|0
1652252790000|2022-05-11 07:06:30|287.87|285.47|287.96|285.56|288.15|285.75|287.87|285.47|0
1652252800000|2022-05-11 07:06:40|288.53|286.13|288.63|286.23|288.63|286.23|288.25|285.85|0
1652252810000|2022-05-11 07:06:50|288.72|286.32|288.82|286.42|288.82|286.42|288.63|286.23|0
1652252820000|2022-05-11 07:07:00|288.72|286.32|288.72|286.32|288.72|286.32|288.72|286.32|0
1652252830000|2022-05-11 07:07:10|287.96|285.56|287.77|285.37|287.96|285.56|287.59|285.19|0
1652252840000|2022-05-11 07:07:20|287.68|285.28|287.02|284.62|287.68|285.28|287.02|284.62|0
1652252850000|2022-05-11 07:07:30|286.83|284.43|286.55|284.15|286.83|284.43|286.55|284.15|0
1652252860000|2022-05-11 07:07:40|286.64|284.24|286.74|284.34|286.74|284.34|286.36|283.96|0
1652252870000|2022-05-11 07:07:50|287.4|285|287.21|284.81|287.4|285|287.21|284.81|0
1652252880000|2022-05-11 07:08:00|287.02|284.62|286.83|284.43|287.02|284.62|286.83|284.43|0
1652252890000|2022-05-11 07:08:10|287.02|284.62|286.45|284.05|287.02|284.62|286.45|284.05|0
1652252900000|2022-05-11 07:08:20|286.27|283.87|286.27|283.87|286.55|284.15|286.27|283.87|0
1652252910000|2022-05-11 07:08:30|286.08|283.68|286.08|283.68|286.08|283.68|286.08|283.68|0
1652252920000|2022-05-11 07:08:40|286.27|283.87|286.17|283.77|286.27|283.87|286.08|283.68|0
1652252930000|2022-05-11 07:08:50|285.89|283.49|285.23|282.83|285.89|283.49|285.05|282.65|0
1652252940000|2022-05-11 07:09:00|285.61|283.21|285.14|282.74|285.61|283.21|285.05|282.65|0
1652252950000|2022-05-11 07:09:10|284.76|282.36|284.95|282.55|284.95|282.55|284.67|282.27|0
1652252960000|2022-05-11 07:09:20|284.57|282.17|284.11|281.71|284.57|282.17|284.11|281.71|0
1652252970000|2022-05-11 07:09:30|284.39|281.99|284.67|282.27|284.67|282.27|284.39|281.99|0
1652252980000|2022-05-11 07:09:40|284.57|282.17|284.2|281.8|284.57|282.17|284.11|281.71|0
1652252990000|2022-05-11 07:09:50|284.39|281.99|284.67|282.27|284.67|282.27|284.39|281.99|0
1652253000000|2022-05-11 07:10:00|285.42|283.02|285.8|283.4|285.8|283.4|285.42|283.02|0
1652253010000|2022-05-11 07:10:10|285.99|283.59|286.64|284.24|286.64|284.24|285.89|283.49|0
1652253020000|2022-05-11 07:10:20|286.83|284.43|287.21|284.81|287.39|284.99|286.83|284.43|0
1652253030000|2022-05-11 07:10:30|287.11|284.71|286.26|283.86|287.11|284.71|286.26|283.86|0
1652253040000|2022-05-11 07:10:40|286.36|283.96|285.51|283.11|286.36|283.96|285.51|283.11|0
1652253050000|2022-05-11 07:10:50|285.04|282.64|284.76|282.36|285.04|282.64|284.38|281.98|0
1652253060000|2022-05-11 07:11:00|284.67|282.27|284.95|282.55|284.95|282.55|284.67|282.27|0
1652253070000|2022-05-11 07:11:10|285.32|282.92|285.32|282.92|285.7|283.3|285.32|282.92|0
1652253080000|2022-05-11 07:11:20|285.7|283.3|286.45|284.05|286.45|284.05|285.7|283.3|0
1652253090000|2022-05-11 07:11:30|286.55|284.15|286.55|284.15|287.02|284.62|286.55|284.15|0
1652253100000|2022-05-11 07:11:40|286.45|284.05|285.89|283.49|286.45|284.05|285.89|283.49|0
1652253110000|2022-05-11 07:11:50|285.98|283.58|285.7|283.3|286.17|283.77|285.7|283.3|0
1652253120000|2022-05-11 07:12:00|285.42|283.02|286.26|283.86|286.26|283.86|285.42|283.02|0
1652253130000|2022-05-11 07:12:10|286.17|283.77|286.07|283.67|286.17|283.77|285.8|283.4|0
1652253140000|2022-05-11 07:12:20|286.26|283.86|285.8|283.4|286.26|283.86|285.8|283.4|0
1652253150000|2022-05-11 07:12:30|285.89|283.49|286.26|283.86|286.26|283.86|285.89|283.49|0
1652253160000|2022-05-11 07:12:40|286.17|283.77|286.36|283.96|286.36|283.96|286.17|283.77|0
1652253170000|2022-05-11 07:12:50|286.45|284.05|286.83|284.43|286.83|284.43|286.45|284.05|0
1652253180000|2022-05-11 07:13:00|286.92|284.52|288.15|285.75|288.15|285.75|286.92|284.52|0
1652253190000|2022-05-11 07:13:10|288.24|285.84|287.77|285.37|288.33|285.93|287.77|285.37|0
1652253200000|2022-05-11 07:13:20|287.49|285.09|287.87|285.47|287.87|285.47|287.39|284.99|0
1652253210000|2022-05-11 07:13:30|287.77|285.37|287.77|285.37|287.77|285.37|287.77|285.37|0
1652253220000|2022-05-11 07:13:40|287.96|285.56|287.77|285.37|288.24|285.84|287.77|285.37|0
1652253230000|2022-05-11 07:13:50|288.43|286.03|288.71|286.31|288.9|286.5|288.43|286.03|0
1652253240000|2022-05-11 07:14:00|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1652253250000|2022-05-11 07:14:10|288.43|286.03|288.52|286.12|288.62|286.22|288.43|286.03|0
1652253260000|2022-05-11 07:14:20|288.62|286.22|288.33|285.93|288.62|286.22|288.14|285.74|0
1652253270000|2022-05-11 07:14:30|288.43|286.03|288.14|285.74|288.43|286.03|288.14|285.74|0
1652253280000|2022-05-11 07:14:40|287.87|285.47|287.96|285.56|287.96|285.56|287.77|285.37|0
1652253290000|2022-05-11 07:14:50|288.14|285.74|288.71|286.31|288.71|286.31|288.14|285.74|0
1652253300000|2022-05-11 07:15:00|288.9|286.5|289.85|287.45|289.85|287.45|288.9|286.5|0
1652253310000|2022-05-11 07:15:10|290.41|288.01|290.41|288.01|290.6|288.2|290.41|288.01|0
1652253320000|2022-05-11 07:15:20|290.51|288.11|290.79|288.39|290.79|288.39|290.51|288.11|0
1652253330000|2022-05-11 07:15:30|290.89|288.49|291.36|288.96|291.36|288.96|290.79|288.39|0
1652253340000|2022-05-11 07:15:40|291.27|288.87|290.98|288.58|291.27|288.87|290.98|288.58|0
1652253350000|2022-05-11 07:15:50|291.08|288.68|291.55|289.15|291.65|289.25|291.08|288.68|0
1652253360000|2022-05-11 07:16:00|291.46|289.06|291.74|289.34|291.74|289.34|291.46|289.06|0
1652253370000|2022-05-11 07:16:10|291.55|289.15|291.65|289.25|291.65|289.25|291.55|289.15|0
1652253380000|2022-05-11 07:16:20|291.74|289.34|292.12|289.72|292.12|289.72|291.74|289.34|0
1652253390000|2022-05-11 07:16:30|292.22|289.82|292.12|289.72|292.22|289.82|292.12|289.72|0
1652253400000|2022-05-11 07:16:40|291.74|289.34|292.12|289.72|292.31|289.91|291.74|289.34|0
1652253410000|2022-05-11 07:16:50|291.93|289.53|291.93|289.53|292.12|289.72|291.55|289.15|0
1652253420000|2022-05-11 07:17:00|291.84|289.44|290.6|288.2|291.84|289.44|290.6|288.2|0
1652253430000|2022-05-11 07:17:10|290.51|288.11|290.6|288.2|290.98|288.58|290.51|288.11|0
1652253440000|2022-05-11 07:17:20|290.41|288.01|289.94|287.54|290.41|288.01|289.75|287.35|0
1652253450000|2022-05-11 07:17:30|289.84|287.44|290.41|288.01|290.51|288.11|289.84|287.44|0
1652253460000|2022-05-11 07:17:40|290.6|288.2|290.41|288.01|290.7|288.3|290.41|288.01|0
1652253470000|2022-05-11 07:17:50|290.6|288.2|291.65|289.25|291.65|289.25|290.6|288.2|0
1652253480000|2022-05-11 07:18:00|291.27|288.87|292.22|289.82|292.22|289.82|291.27|288.87|0
1652253490000|2022-05-11 07:18:10|292.03|289.63|291.17|288.77|292.03|289.63|291.17|288.77|0
1652253500000|2022-05-11 07:18:20|291.55|289.15|292.22|289.82|292.22|289.82|291.55|289.15|0
1652253510000|2022-05-11 07:18:30|292.12|289.72|292.03|289.63|292.12|289.72|292.03|289.63|0
1652253520000|2022-05-11 07:18:40|291.74|289.34|291.27|288.87|291.74|289.34|291.27|288.87|0
1652253530000|2022-05-11 07:18:50|290.89|288.49|291.84|289.44|291.84|289.44|290.89|288.49|0
1652253540000|2022-05-11 07:19:00|291.93|289.53|291.17|288.77|291.93|289.53|291.17|288.77|0
1652253550000|2022-05-11 07:19:10|291.08|288.68|291.36|288.96|291.36|288.96|290.79|288.39|0
1652253560000|2022-05-11 07:19:20|290.98|288.58|290.79|288.39|290.98|288.58|290.79|288.39|0
1652253570000|2022-05-11 07:19:30|291.08|288.68|291.46|289.06|291.46|289.06|291.08|288.68|0
1652253580000|2022-05-11 07:19:40|290.98|288.58|290.98|288.58|290.98|288.58|290.79|288.39|0
1652253590000|2022-05-11 07:19:50|290.6|288.2|289.75|287.35|290.6|288.2|289.75|287.35|0
1652253600000|2022-05-11 07:20:00|289.27|286.87|289.84|287.44|289.84|287.44|289.27|286.87|0
1652253610000|2022-05-11 07:20:10|289.65|287.25|289.65|287.25|289.94|287.54|289.65|287.25|0
1652253620000|2022-05-11 07:20:20|289.46|287.06|288.89|286.49|289.46|287.06|288.89|286.49|0
1652253630000|2022-05-11 07:20:30|288.62|286.22|287.48|285.08|288.62|286.22|287.48|285.08|0
1652253640000|2022-05-11 07:20:40|287.76|285.36|286.16|283.76|287.76|285.36|286.16|283.76|0
1652253650000|2022-05-11 07:20:50|286.07|283.67|286.16|283.76|286.16|283.76|286.07|283.67|0
1652253660000|2022-05-11 07:21:00|286.44|284.04|286.07|283.67|286.44|284.04|286.07|283.67|0
1652253670000|2022-05-11 07:21:10|285.88|283.48|286.16|283.76|286.44|284.04|285.88|283.48|0
1652253680000|2022-05-11 07:21:20|286.07|283.67|286.44|284.04|286.44|284.04|286.07|283.67|0
1652253690000|2022-05-11 07:21:30|286.63|284.23|286.73|284.33|286.82|284.42|286.63|284.23|0
1652253700000|2022-05-11 07:21:40|286.82|284.42|287.1|284.7|287.1|284.7|286.82|284.42|0
1652253710000|2022-05-11 07:21:50|286.82|284.42|287.01|284.61|287.01|284.61|286.82|284.42|0
1652253720000|2022-05-11 07:22:00|286.92|284.52|285.97|283.57|286.92|284.52|285.97|283.57|0
1652253730000|2022-05-11 07:22:10|285.88|283.48|285.79|283.39|285.97|283.57|285.79|283.39|0
1652253740000|2022-05-11 07:22:20|285.6|283.2|285.79|283.39|285.88|283.48|285.6|283.2|0
1652253760000|2022-05-11 07:22:40|285.88|283.48|285.97|283.57|285.97|283.57|285.6|283.2|0
1652253770000|2022-05-11 07:22:50|285.79|283.39|287.1|284.7|287.1|284.7|285.79|283.39|0
1652253780000|2022-05-11 07:23:00|287.19|284.79|287.38|284.98|287.57|285.17|287.19|284.79|0
1652253790000|2022-05-11 07:23:10|287.19|284.79|287.19|284.79|287.19|284.79|286.73|284.33|0
1652253800000|2022-05-11 07:23:20|287.1|284.7|287.1|284.7|287.1|284.7|287|284.6|0
1652253810000|2022-05-11 07:23:30|287|284.6|287.1|284.7|287.1|284.7|286.73|284.33|0
1652253820000|2022-05-11 07:23:40|287|284.6|286.63|284.23|287|284.6|286.63|284.23|0
1652253830000|2022-05-11 07:23:50|286.73|284.33|287.29|284.89|287.29|284.89|286.73|284.33|0
1652253840000|2022-05-11 07:24:00|287.48|285.08|287.67|285.27|287.76|285.36|287.48|285.08|0
1652253850000|2022-05-11 07:24:10|287.48|285.08|287.48|285.08|287.95|285.55|287.19|284.79|0
1652253860000|2022-05-11 07:24:20|287.57|285.17|288.14|285.74|288.14|285.74|287.57|285.17|0
1652253870000|2022-05-11 07:24:30|288.32|285.92|289.37|286.97|289.37|286.97|288.23|285.83|0
1652253880000|2022-05-11 07:24:40|289.65|287.25|289.65|287.25|289.65|287.25|289.65|287.25|0
1652253890000|2022-05-11 07:24:50|289.75|287.35|289.46|287.06|289.75|287.35|289.37|286.97|0
1652253900000|2022-05-11 07:25:00|289.18|286.78|289.94|287.54|289.94|287.54|289.18|286.78|0
1652253910000|2022-05-11 07:25:10|289.56|287.16|289.75|287.35|289.75|287.35|289.37|286.97|0
1652253920000|2022-05-11 07:25:20|289.84|287.44|289.46|287.06|289.84|287.44|289.46|287.06|0
1652253930000|2022-05-11 07:25:30|289.93|287.53|289.65|287.25|289.93|287.53|289.56|287.16|0
1652253940000|2022-05-11 07:25:40|289.75|287.35|290.12|287.72|290.12|287.72|289.75|287.35|0
1652253950000|2022-05-11 07:25:50|289.93|287.53|290.88|288.48|290.88|288.48|289.93|287.53|0
1652253960000|2022-05-11 07:26:00|291.64|289.24|292.02|289.62|292.02|289.62|291.64|289.24|0
1652253970000|2022-05-11 07:26:10|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1652253980000|2022-05-11 07:26:20|292.4|290|292.11|289.71|292.59|290.19|292.11|289.71|0
1652253990000|2022-05-11 07:26:30|291.64|289.24|291.16|288.76|291.64|289.24|290.88|288.48|0
1652254000000|2022-05-11 07:26:40|291.92|289.52|291.45|289.05|291.92|289.52|291.26|288.86|0
1652254010000|2022-05-11 07:26:50|291.07|288.67|291.16|288.76|291.45|289.05|291.07|288.67|0
1652254020000|2022-05-11 07:27:00|292.02|289.62|292.21|289.81|292.21|289.81|292.02|289.62|0
1652254030000|2022-05-11 07:27:10|292.49|290.09|291.92|289.52|292.59|290.19|291.92|289.52|0
1652254040000|2022-05-11 07:27:20|291.83|289.43|291.45|289.05|291.92|289.52|291.45|289.05|0
1652254050000|2022-05-11 07:27:30|290.78|288.38|291.64|289.24|292.11|289.71|290.78|288.38|0
1652254060000|2022-05-11 07:27:40|291.45|289.05|291.73|289.33|291.73|289.33|291.45|289.05|0
1652254070000|2022-05-11 07:27:50|291.64|289.24|291.92|289.52|291.92|289.52|291.64|289.24|0
1652254080000|2022-05-11 07:28:00|292.02|289.62|292.11|289.71|292.3|289.9|292.02|289.62|0
1652254090000|2022-05-11 07:28:10|292.02|289.62|292.21|289.81|292.21|289.81|292.02|289.62|0
1652254100000|2022-05-11 07:28:20|292.3|289.9|292.4|290|292.4|290|292.3|289.9|0
1652254110000|2022-05-11 07:28:30|292.02|289.62|292.11|289.71|292.21|289.81|292.02|289.62|0
1652254120000|2022-05-11 07:28:40|292.21|289.81|292.02|289.62|292.21|289.81|291.92|289.52|0
1652254130000|2022-05-11 07:28:50|291.92|289.52|290.59|288.19|291.92|289.52|290.59|288.19|0
1652254140000|2022-05-11 07:29:00|290.69|288.29|290.5|288.1|290.69|288.29|290.12|287.72|0
1652254150000|2022-05-11 07:29:10|290.31|287.91|290.31|287.91|290.31|287.91|290.31|287.91|0
1652254160000|2022-05-11 07:29:20|290.69|288.29|291.07|288.67|291.07|288.67|290.69|288.29|0
1652254170000|2022-05-11 07:29:30|291.16|288.76|291.16|288.76|291.35|288.95|291.07|288.67|0
1652254180000|2022-05-11 07:29:40|290.88|288.48|290.97|288.57|290.97|288.57|290.88|288.48|0
1652254190000|2022-05-11 07:29:50|291.26|288.86|290.78|288.38|291.26|288.86|290.78|288.38|0
1652254200000|2022-05-11 07:30:00|290.5|288.1|290.5|288.1|290.69|288.29|290.5|288.1|0
1652254210000|2022-05-11 07:30:10|290.02|287.62|289.64|287.24|290.02|287.62|289.64|287.24|0
1652254220000|2022-05-11 07:30:20|289.83|287.43|289.83|287.43|290.31|287.91|289.83|287.43|0
1652254230000|2022-05-11 07:30:30|291.35|288.95|293.25|290.85|293.25|290.85|291.35|288.95|0
1652254240000|2022-05-11 07:30:40|293.16|290.76|293.25|290.85|293.25|290.85|292.87|290.47|0
1652254250000|2022-05-11 07:30:50|293.44|291.04|292.97|290.57|293.44|291.04|292.97|290.57|0
1652254260000|2022-05-11 07:31:00|292.59|290.19|293.25|290.85|293.25|290.85|292.49|290.09|0
1652254270000|2022-05-11 07:31:10|293.35|290.95|293.44|291.04|293.44|291.04|292.97|290.57|0
1652254280000|2022-05-11 07:31:20|292.97|290.57|292.49|290.09|292.97|290.57|292.3|289.9|0
1652254290000|2022-05-11 07:31:30|292.68|290.28|292.11|289.71|292.68|290.28|292.11|289.71|0
1652254300000|2022-05-11 07:31:40|292.21|289.81|292.68|290.28|292.68|290.28|292.21|289.81|0
1652254310000|2022-05-11 07:31:50|292.3|289.9|292.11|289.71|292.3|289.9|292.11|289.71|0
1652254320000|2022-05-11 07:32:00|292.3|289.9|292.87|290.47|293.25|290.85|292.3|289.9|0
1652254330000|2022-05-11 07:32:10|293.06|290.66|293.25|290.85|293.25|290.85|293.06|290.66|0
1652254340000|2022-05-11 07:32:20|293.06|290.66|293.44|291.04|293.44|291.04|293.06|290.66|0
1652254350000|2022-05-11 07:32:30|293.06|290.66|292.68|290.28|293.06|290.66|292.68|290.28|0
1652254360000|2022-05-11 07:32:40|292.4|290|292.11|289.71|292.4|290|292.11|289.71|0
1652254370000|2022-05-11 07:32:50|292.02|289.62|292.3|289.9|292.49|290.09|292.02|289.62|0
1652254380000|2022-05-11 07:33:00|292.49|290.09|292.59|290.19|292.68|290.28|292.49|290.09|0
1652254390000|2022-05-11 07:33:10|292.2|289.8|292.2|289.8|292.2|289.8|292.11|289.71|0
1652254400000|2022-05-11 07:33:20|292.11|289.71|290.78|288.38|292.11|289.71|290.78|288.38|0
1652254410000|2022-05-11 07:33:30|290.59|288.19|291.35|288.95|291.35|288.95|290.59|288.19|0
1652254420000|2022-05-11 07:33:40|292.01|289.61|291.92|289.52|292.2|289.8|291.92|289.52|0
1652254430000|2022-05-11 07:33:50|292.2|289.8|291.54|289.14|292.2|289.8|291.54|289.14|0
1652254440000|2022-05-11 07:34:00|291.73|289.33|291.63|289.23|291.73|289.33|291.54|289.14|0
1652254450000|2022-05-11 07:34:10|291.54|289.14|291.63|289.23|291.72|289.32|291.54|289.14|0
1652254460000|2022-05-11 07:34:20|292.01|289.61|292.39|289.99|292.39|289.99|292.01|289.61|0
1652254470000|2022-05-11 07:34:30|292.29|289.89|292.39|289.99|292.39|289.99|292.29|289.89|0
1652254480000|2022-05-11 07:34:40|292.48|290.08|292.96|290.56|292.96|290.56|292.29|289.89|0
1652254490000|2022-05-11 07:34:50|292.87|290.47|292.39|289.99|292.87|290.47|292.39|289.99|0
1652254500000|2022-05-11 07:35:00|292.48|290.08|291.63|289.23|292.48|290.08|291.63|289.23|0
1652254510000|2022-05-11 07:35:10|291.44|289.04|291.91|289.51|291.91|289.51|291.44|289.04|0
1652254520000|2022-05-11 07:35:20|292.01|289.61|291.25|288.85|292.01|289.61|291.25|288.85|0
1652254530000|2022-05-11 07:35:30|291.06|288.66|291.44|289.04|291.44|289.04|291.06|288.66|0
1652254540000|2022-05-11 07:35:40|291.72|289.32|291.91|289.51|291.91|289.51|291.72|289.32|0
1652254550000|2022-05-11 07:35:50|291.63|289.23|292.1|289.7|292.1|289.7|291.63|289.23|0
1652254560000|2022-05-11 07:36:00|292.2|289.8|291.82|289.42|292.2|289.8|291.82|289.42|0
1652254570000|2022-05-11 07:36:10|291.72|289.32|291.72|289.32|291.82|289.42|291.63|289.23|0
1652254580000|2022-05-11 07:36:20|291.82|289.42|292.2|289.8|292.2|289.8|291.82|289.42|0
1652254590000|2022-05-11 07:36:30|291.91|289.51|291.91|289.51|292.2|289.8|291.72|289.32|0
1652254600000|2022-05-11 07:36:40|292.2|289.8|291.91|289.51|292.2|289.8|291.91|289.51|0
1652254610000|2022-05-11 07:36:50|291.72|289.32|291.72|289.32|291.72|289.32|291.53|289.13|0
1652254620000|2022-05-11 07:37:00|291.82|289.42|291.63|289.23|291.82|289.42|291.63|289.23|0
1652254630000|2022-05-11 07:37:10|291.15|288.75|290.87|288.47|291.15|288.75|290.87|288.47|0
1652254640000|2022-05-11 07:37:20|291.06|288.66|291.25|288.85|291.25|288.85|290.77|288.37|0
1652254650000|2022-05-11 07:37:30|290.77|288.37|290.87|288.47|291.06|288.66|290.68|288.28|0
1652254660000|2022-05-11 07:37:40|290.49|288.09|290.77|288.37|290.77|288.37|290.49|288.09|0
1652254670000|2022-05-11 07:37:50|290.58|288.18|291.25|288.85|291.25|288.85|290.58|288.18|0
1652254680000|2022-05-11 07:38:00|291.44|289.04|291.25|288.85|291.53|289.13|291.25|288.85|0
1652254690000|2022-05-11 07:38:10|291.06|288.66|290.58|288.18|291.06|288.66|290.39|287.99|0
1652254700000|2022-05-11 07:38:20|290.68|288.28|290.68|288.28|290.87|288.47|290.68|288.28|0
1652254710000|2022-05-11 07:38:30|290.49|288.09|290.68|288.28|290.68|288.28|290.39|287.99|0
1652254720000|2022-05-11 07:38:40|290.87|288.47|290.77|288.37|290.87|288.47|290.58|288.18|0
1652254730000|2022-05-11 07:38:50|290.87|288.47|291.25|288.85|291.25|288.85|290.87|288.47|0
1652254740000|2022-05-11 07:39:00|291.34|288.94|290.49|288.09|291.44|289.04|290.49|288.09|0
1652254750000|2022-05-11 07:39:10|290.68|288.28|290.39|287.99|290.68|288.28|290.39|287.99|0
1652254760000|2022-05-11 07:39:20|290.2|287.8|290.2|287.8|290.58|288.18|290.2|287.8|0
1652254770000|2022-05-11 07:39:30|289.92|287.52|289.73|287.33|289.92|287.52|289.54|287.14|0
1652254780000|2022-05-11 07:39:40|289.92|287.52|289.82|287.42|289.92|287.52|289.73|287.33|0
1652254790000|2022-05-11 07:39:50|289.92|287.52|290.96|288.56|290.96|288.56|289.73|287.33|0
1652254800000|2022-05-11 07:40:00|290.77|288.37|291.34|288.94|291.34|288.94|290.77|288.37|0
1652254810000|2022-05-11 07:40:10|291.06|288.66|291.06|288.66|291.15|288.75|290.96|288.56|0
1652254820000|2022-05-11 07:40:20|291.15|288.75|291.25|288.85|291.53|289.13|291.15|288.75|0
1652254830000|2022-05-11 07:40:30|290.96|288.56|290.58|288.18|290.96|288.56|290.58|288.18|0
1652254840000|2022-05-11 07:40:40|290.68|288.28|291.25|288.85|291.25|288.85|290.68|288.28|0
1652254850000|2022-05-11 07:40:50|291.53|289.13|291.25|288.85|291.53|289.13|291.06|288.66|0
1652254860000|2022-05-11 07:41:00|291.44|289.04|291.34|288.94|291.44|289.04|291.34|288.94|0
1652254870000|2022-05-11 07:41:10|290.87|288.47|290.3|287.9|290.87|288.47|290.3|287.9|0
1652254880000|2022-05-11 07:41:20|290.01|287.61|289.82|287.42|290.11|287.71|289.82|287.42|0
1652254890000|2022-05-11 07:41:30|289.63|287.23|289.92|287.52|289.92|287.52|289.63|287.23|0
1652254900000|2022-05-11 07:41:40|289.25|286.85|288.87|286.47|289.25|286.85|288.87|286.47|0
1652254910000|2022-05-11 07:41:50|288.69|286.29|288.78|286.38|288.78|286.38|288.69|286.29|0
1652254920000|2022-05-11 07:42:00|288.6|286.2|287.93|285.53|288.69|286.29|287.74|285.34|0
1652254930000|2022-05-11 07:42:10|288.03|285.63|288.31|285.91|288.31|285.91|288.03|285.63|0
1652254940000|2022-05-11 07:42:20|288.87|286.47|288.69|286.29|288.87|286.47|288.5|286.1|0
1652254950000|2022-05-11 07:42:30|288.97|286.57|289.63|287.23|289.63|287.23|288.97|286.57|0
1652254960000|2022-05-11 07:42:40|289.54|287.14|289.54|287.14|290.01|287.61|289.54|287.14|0
1652254970000|2022-05-11 07:42:50|289.16|286.76|289.35|286.95|289.35|286.95|289.16|286.76|0
1652254980000|2022-05-11 07:43:00|289.25|286.85|289.82|287.42|289.82|287.42|289.25|286.85|0
1652254990000|2022-05-11 07:43:10|289.35|286.95|289.16|286.76|289.35|286.95|289.16|286.76|0
1652255000000|2022-05-11 07:43:20|289.35|286.95|289.44|287.04|289.44|287.04|289.25|286.85|0
1652255010000|2022-05-11 07:43:30|289.63|287.23|289.35|286.95|289.63|287.23|289.35|286.95|0
1652255020000|2022-05-11 07:43:40|289.16|286.76|289.25|286.85|289.25|286.85|288.87|286.47|0
1652255030000|2022-05-11 07:43:50|289.16|286.76|288.87|286.47|289.16|286.76|288.87|286.47|0
1652255040000|2022-05-11 07:44:00|289.06|286.66|289.63|287.23|289.63|287.23|289.06|286.66|0
1652255050000|2022-05-11 07:44:10|289.25|286.85|288.87|286.47|289.25|286.85|288.87|286.47|0
1652255060000|2022-05-11 07:44:20|289.54|287.14|289.44|287.04|289.63|287.23|289.44|287.04|0
1652255070000|2022-05-11 07:44:30|289.25|286.85|288.68|286.28|289.25|286.85|288.59|286.19|0
1652255080000|2022-05-11 07:44:40|288.78|286.38|289.16|286.76|289.16|286.76|288.78|286.38|0
1652255090000|2022-05-11 07:44:50|289.25|286.85|289.44|287.04|289.44|287.04|289.25|286.85|0
1652255100000|2022-05-11 07:45:00|288.78|286.38|288.49|286.09|288.78|286.38|288.49|286.09|0
1652255110000|2022-05-11 07:45:10|288.4|286|288.03|285.63|288.4|286|287.93|285.53|0
1652255120000|2022-05-11 07:45:20|288.12|285.72|288.12|285.72|288.12|285.72|288.12|285.72|0
1652255130000|2022-05-11 07:45:30|288.03|285.63|288.02|285.62|288.3|285.9|288.02|285.62|0
1652255140000|2022-05-11 07:45:40|288.12|285.72|287.84|285.44|288.12|285.72|287.74|285.34|0
1652255150000|2022-05-11 07:45:50|287.93|285.53|287.55|285.15|287.93|285.53|287.55|285.15|0
1652255160000|2022-05-11 07:46:00|287.65|285.25|288.02|285.62|288.02|285.62|287.55|285.15|0
1652255170000|2022-05-11 07:46:10|288.4|286|288.87|286.47|288.87|286.47|288.4|286|0
1652255180000|2022-05-11 07:46:20|289.25|286.85|288.59|286.19|289.25|286.85|288.49|286.09|0
1652255190000|2022-05-11 07:46:30|288.3|285.9|288.21|285.81|288.49|286.09|288.21|285.81|0
1652255200000|2022-05-11 07:46:40|288.11|285.71|288.59|286.19|288.59|286.19|288.11|285.71|0
1652255210000|2022-05-11 07:46:50|288.49|286.09|288.3|285.9|288.59|286.19|288.3|285.9|0
1652255220000|2022-05-11 07:47:00|288.4|286|288.11|285.71|288.4|286|287.93|285.53|0
1652255230000|2022-05-11 07:47:10|287.93|285.53|288.02|285.62|288.02|285.62|287.93|285.53|0
1652255240000|2022-05-11 07:47:20|288.11|285.71|288.4|286|288.4|286|287.74|285.34|0
1652255250000|2022-05-11 07:47:30|288.49|286.09|288.59|286.19|288.68|286.28|288.49|286.09|0
1652255260000|2022-05-11 07:47:40|288.3|285.9|288.02|285.62|288.4|286|288.02|285.62|0
1652255270000|2022-05-11 07:47:50|288.21|285.81|289.16|286.76|289.16|286.76|288.21|285.81|0
1652255280000|2022-05-11 07:48:00|288.68|286.28|288.87|286.47|288.97|286.57|288.68|286.28|0
1652255290000|2022-05-11 07:48:10|289.06|286.66|288.59|286.19|289.06|286.66|288.59|286.19|0
1652255300000|2022-05-11 07:48:20|288.68|286.28|288.68|286.28|288.68|286.28|288.59|286.19|0
1652255310000|2022-05-11 07:48:30|289.06|286.66|289.25|286.85|289.25|286.85|289.06|286.66|0
1652255320000|2022-05-11 07:48:40|289.44|287.04|289.63|287.23|289.63|287.23|289.35|286.95|0
1652255330000|2022-05-11 07:48:50|289.72|287.32|289.53|287.13|289.72|287.32|289.53|287.13|0
1652255340000|2022-05-11 07:49:00|289.16|286.76|288.68|286.28|289.16|286.76|288.68|286.28|0
1652255350000|2022-05-11 07:49:10|288.49|286.09|288.59|286.19|288.59|286.19|288.49|286.09|0
1652255360000|2022-05-11 07:49:20|289.06|286.66|289.16|286.76|289.16|286.76|289.06|286.66|0
1652255370000|2022-05-11 07:49:30|289.25|286.85|289.06|286.66|289.44|287.04|289.06|286.66|0
1652255380000|2022-05-11 07:49:40|288.97|286.57|288.4|286|288.97|286.57|288.4|286|0
1652255390000|2022-05-11 07:49:50|288.11|285.71|288.11|285.71|288.21|285.81|288.11|285.71|0
1652255400000|2022-05-11 07:50:00|288.21|285.81|288.02|285.62|288.21|285.81|288.02|285.62|0
1652255410000|2022-05-11 07:50:10|288.11|285.71|288.02|285.62|288.11|285.71|288.02|285.62|0
1652255420000|2022-05-11 07:50:20|288.11|285.71|288.02|285.62|288.11|285.71|288.02|285.62|0
1652255430000|2022-05-11 07:50:30|288.21|285.81|287.92|285.52|288.21|285.81|287.83|285.43|0
1652255440000|2022-05-11 07:50:40|288.21|285.81|288.3|285.9|288.3|285.9|288.11|285.71|0
1652255450000|2022-05-11 07:50:50|288.02|285.62|288.4|286|288.4|286|288.02|285.62|0
1652255460000|2022-05-11 07:51:00|288.59|286.19|288.68|286.28|288.68|286.28|288.21|285.81|0
1652255470000|2022-05-11 07:51:10|288.3|285.9|288.49|286.09|288.49|286.09|288.3|285.9|0
1652255480000|2022-05-11 07:51:20|288.68|286.28|288.59|286.19|288.96|286.56|288.59|286.19|0
1652255490000|2022-05-11 07:51:30|288.68|286.28|288.87|286.47|288.87|286.47|288.49|286.09|0
1652255500000|2022-05-11 07:51:40|288.68|286.28|288.96|286.56|289.05|286.65|288.68|286.28|0
1652255510000|2022-05-11 07:51:50|288.87|286.47|288.4|286|288.87|286.47|288.4|286|0
1652255520000|2022-05-11 07:52:00|288.3|285.9|288.49|286.09|288.49|286.09|288.3|285.9|0
1652255530000|2022-05-11 07:52:10|288.3|285.9|288.3|285.9|288.3|285.9|287.92|285.52|0
1652255540000|2022-05-11 07:52:20|288.49|286.09|288.21|285.81|288.49|286.09|288.21|285.81|0
1652255550000|2022-05-11 07:52:30|287.54|285.14|287.26|284.86|287.54|285.14|287.26|284.86|0
1652255560000|2022-05-11 07:52:40|287.35|284.95|287.35|284.95|287.45|285.05|287.35|284.95|0
1652255570000|2022-05-11 07:52:50|286.6|284.2|287.35|284.95|287.35|284.95|286.6|284.2|0
1652255580000|2022-05-11 07:53:00|287.73|285.33|288.21|285.81|288.21|285.81|287.73|285.33|0
1652255590000|2022-05-11 07:53:10|288.02|285.62|288.3|285.9|288.3|285.9|288.02|285.62|0
1652255600000|2022-05-11 07:53:20|288.11|285.71|287.92|285.52|288.11|285.71|287.92|285.52|0
1652255610000|2022-05-11 07:53:30|287.54|285.14|288.3|285.9|288.3|285.9|287.54|285.14|0
1652255620000|2022-05-11 07:53:40|288.11|285.71|287.92|285.52|288.21|285.81|287.92|285.52|0
1652255630000|2022-05-11 07:53:50|288.21|285.81|288.39|285.99|288.39|285.99|288.11|285.71|0
1652255640000|2022-05-11 07:54:00|288.49|286.09|288.58|286.18|288.58|286.18|288.49|286.09|0
1652255650000|2022-05-11 07:54:10|288.67|286.27|288.3|285.9|288.67|286.27|288.11|285.71|0
1652255660000|2022-05-11 07:54:20|287.92|285.52|287.35|284.95|287.92|285.52|287.35|284.95|0
1652255670000|2022-05-11 07:54:30|287.16|284.76|287.35|284.95|287.35|284.95|286.79|284.39|0
1652255680000|2022-05-11 07:54:40|287.54|285.14|287.83|285.43|287.92|285.52|287.54|285.14|0
1652255690000|2022-05-11 07:54:50|288.3|285.9|288.2|285.8|288.48|286.08|288.11|285.71|0
1652255700000|2022-05-11 07:55:00|288.3|285.9|288.3|285.9|288.3|285.9|288.11|285.71|0
1652255710000|2022-05-11 07:55:10|288.11|285.71|289.43|287.03|289.43|287.03|288.11|285.71|0
1652255720000|2022-05-11 07:55:20|289.62|287.22|289.15|286.75|289.62|287.22|289.05|286.65|0
1652255730000|2022-05-11 07:55:30|289.05|286.65|289.05|286.65|289.05|286.65|288.86|286.46|0
1652255740000|2022-05-11 07:55:40|289.15|286.75|289.15|286.75|289.15|286.75|289.15|286.75|0
1652255750000|2022-05-11 07:55:50|289.34|286.94|288.58|286.18|289.34|286.94|288.58|286.18|0
1652255760000|2022-05-11 07:56:00|288.67|286.27|287.92|285.52|288.86|286.46|287.92|285.52|0
1652255770000|2022-05-11 07:56:10|288.01|285.61|287.92|285.52|288.01|285.61|287.92|285.52|0
1652255780000|2022-05-11 07:56:20|287.73|285.33|287.45|285.05|288.11|285.71|287.45|285.05|0
1652255790000|2022-05-11 07:56:30|287.54|285.14|287.73|285.33|287.73|285.33|287.54|285.14|0
1652255800000|2022-05-11 07:56:40|287.92|285.52|287.92|285.52|288.01|285.61|287.92|285.52|0
1652255810000|2022-05-11 07:56:50|287.73|285.33|287.54|285.14|287.73|285.33|287.45|285.05|0
1652255820000|2022-05-11 07:57:00|287.35|284.95|287.54|285.14|287.54|285.14|287.35|284.95|0
1652255830000|2022-05-11 07:57:10|287.35|284.95|288.01|285.61|288.01|285.61|287.35|284.95|0
1652255840000|2022-05-11 07:57:20|287.92|285.52|287.73|285.33|288.01|285.61|287.73|285.33|0
1652255850000|2022-05-11 07:57:30|287.82|285.42|287.54|285.14|287.92|285.52|287.54|285.14|0
1652255860000|2022-05-11 07:57:40|287.35|284.95|286.97|284.57|287.35|284.95|286.97|284.57|0
1652255870000|2022-05-11 07:57:50|286.78|284.38|286.78|284.38|286.97|284.57|286.78|284.38|0
1652255880000|2022-05-11 07:58:00|287.54|285.14|288.1|285.7|288.1|285.7|287.54|285.14|0
1652255890000|2022-05-11 07:58:10|288.2|285.8|288.48|286.08|288.48|286.08|288.2|285.8|0
1652255900000|2022-05-11 07:58:20|288.39|285.99|288.01|285.61|288.48|286.08|288.01|285.61|0
1652255910000|2022-05-11 07:58:30|288.1|285.7|288.01|285.61|288.1|285.7|288.01|285.61|0
1652255920000|2022-05-11 07:58:40|287.91|285.51|287.82|285.42|287.91|285.51|287.82|285.42|0
1652255930000|2022-05-11 07:58:50|287.73|285.33|287.73|285.33|287.73|285.33|287.63|285.23|0
1652255940000|2022-05-11 07:59:00|287.91|285.51|287.63|285.23|287.91|285.51|287.63|285.23|0
1652255950000|2022-05-11 07:59:10|287.82|285.42|288.01|285.61|288.01|285.61|287.73|285.33|0
1652255960000|2022-05-11 07:59:20|287.73|285.33|287.72|285.32|287.73|285.33|287.72|285.32|0
1652255970000|2022-05-11 07:59:30|287.35|284.95|286.59|284.19|287.35|284.95|286.59|284.19|0
1652255980000|2022-05-11 07:59:40|286.22|283.82|286.78|284.38|286.78|284.38|286.03|283.63|0
1652255990000|2022-05-11 07:59:50|286.97|284.57|287.26|284.86|287.26|284.86|286.78|284.38|0
1652256000000|2022-05-11 08:00:00|286.97|284.57|287.54|285.14|287.63|285.23|286.97|284.57|0
1652256010000|2022-05-11 08:00:10|287.72|285.32|286.59|284.19|287.72|285.32|286.59|284.19|0
1652256020000|2022-05-11 08:00:20|286.31|283.91|285.56|283.16|286.5|284.1|285.56|283.16|0
1652256030000|2022-05-11 08:00:30|286.03|283.63|286.03|283.63|286.22|283.82|286.03|283.63|0
1652256040000|2022-05-11 08:00:40|285.94|283.54|285.84|283.44|285.94|283.54|285.46|283.06|0
1652256050000|2022-05-11 08:00:50|285.56|283.16|285.28|282.88|285.56|283.16|285.28|282.88|0
1652256060000|2022-05-11 08:01:00|285.46|283.06|284.52|282.12|285.46|283.06|284.52|282.12|0
1652256070000|2022-05-11 08:01:10|284.34|281.94|284.52|282.12|284.71|282.31|284.34|281.94|0
1652256080000|2022-05-11 08:01:20|285.09|282.69|285.56|283.16|285.56|283.16|285|282.6|0
1652256090000|2022-05-11 08:01:30|285.09|282.69|285.46|283.06|285.46|283.06|285.09|282.69|0
1652256100000|2022-05-11 08:01:40|285.27|282.87|285.65|283.25|285.65|283.25|285.27|282.87|0
1652256110000|2022-05-11 08:01:50|285.84|283.44|286.5|284.1|286.5|284.1|285.84|283.44|0
1652256120000|2022-05-11 08:02:00|286.4|284|286.4|284|286.59|284.19|286.4|284|0
1652256130000|2022-05-11 08:02:10|286.21|283.81|285.09|282.69|286.21|283.81|285.09|282.69|0
1652256140000|2022-05-11 08:02:20|285|282.6|284.34|281.94|285|282.6|284.34|281.94|0
1652256150000|2022-05-11 08:02:30|284.81|282.41|285.09|282.69|285.27|282.87|284.81|282.41|0
1652256160000|2022-05-11 08:02:40|284.71|282.31|284.43|282.03|284.71|282.31|284.33|281.93|0
1652256170000|2022-05-11 08:02:50|284.52|282.12|284.15|281.75|284.52|282.12|283.96|281.56|0
1652256180000|2022-05-11 08:03:00|284.33|281.93|284.33|281.93|284.52|282.12|284.33|281.93|0
1652256190000|2022-05-11 08:03:10|285.27|282.87|285.65|283.25|285.65|283.25|285.09|282.69|0
1652256200000|2022-05-11 08:03:20|285.75|283.35|285.65|283.25|285.84|283.44|285.56|283.16|0
1652256210000|2022-05-11 08:03:30|285.84|283.44|285.56|283.16|285.84|283.44|285.46|283.06|0
1652256220000|2022-05-11 08:03:40|285.65|283.25|285.84|283.44|285.84|283.44|285.46|283.06|0
1652256230000|2022-05-11 08:03:50|285.56|283.16|285.27|282.87|285.56|283.16|285.27|282.87|0
1652256240000|2022-05-11 08:04:00|284.9|282.5|284.99|282.59|285.27|282.87|284.9|282.5|0
1652256250000|2022-05-11 08:04:10|285.08|282.68|285.27|282.87|285.27|282.87|284.99|282.59|0
1652256260000|2022-05-11 08:04:20|285.08|282.68|285.37|282.97|285.37|282.97|285.08|282.68|0
1652256270000|2022-05-11 08:04:30|285.27|282.87|285.08|282.68|285.27|282.87|285.08|282.68|0
1652256280000|2022-05-11 08:04:40|285.18|282.78|285.65|283.25|285.65|283.25|285.18|282.78|0
1652256290000|2022-05-11 08:04:50|285.75|283.35|285.65|283.25|285.84|283.44|285.65|283.25|0
1652256300000|2022-05-11 08:05:00|285.46|283.06|284.99|282.59|285.46|283.06|284.99|282.59|0
1652256310000|2022-05-11 08:05:10|284.81|282.41|285.46|283.06|285.56|283.16|284.81|282.41|0
1652256320000|2022-05-11 08:05:20|285.27|282.87|284.99|282.59|285.27|282.87|284.99|282.59|0
1652256330000|2022-05-11 08:05:30|284.9|282.5|285.18|282.78|285.18|282.78|284.9|282.5|0
1652256340000|2022-05-11 08:05:40|285.08|282.68|284.71|282.31|285.08|282.68|284.71|282.31|0
1652256350000|2022-05-11 08:05:50|284.62|282.22|284.52|282.12|284.71|282.31|284.52|282.12|0
1652256360000|2022-05-11 08:06:00|284.43|282.03|284.52|282.12|284.52|282.12|284.33|281.93|0
1652256370000|2022-05-11 08:06:10|284.71|282.31|284.71|282.31|284.71|282.31|284.71|282.31|0
1652256380000|2022-05-11 08:06:20|284.14|281.74|284.43|282.03|284.43|282.03|284.14|281.74|0
1652256390000|2022-05-11 08:06:30|284.05|281.65|284.33|281.93|284.33|281.93|284.05|281.65|0
1652256400000|2022-05-11 08:06:40|284.62|282.22|284.52|282.12|284.62|282.22|284.43|282.03|0
1652256410000|2022-05-11 08:06:50|284.62|282.22|284.62|282.22|284.62|282.22|284.62|282.22|0
1652256420000|2022-05-11 08:07:00|284.52|282.12|284.99|282.59|284.99|282.59|284.52|282.12|0
1652256430000|2022-05-11 08:07:10|285.46|283.06|285.65|283.25|285.65|283.25|285.46|283.06|0
1652256440000|2022-05-11 08:07:20|285.74|283.34|285.46|283.06|285.74|283.34|285.27|282.87|0
1652256450000|2022-05-11 08:07:30|285.37|282.97|285.37|282.97|285.46|283.06|285.27|282.87|0
1652256460000|2022-05-11 08:07:40|285.46|283.06|284.89|282.49|285.46|283.06|284.89|282.49|0
1652256470000|2022-05-11 08:07:50|284.8|282.4|285.27|282.87|285.27|282.87|284.8|282.4|0
1652256480000|2022-05-11 08:08:00|285.46|283.06|285.83|283.43|285.83|283.43|285.46|283.06|0
1652256490000|2022-05-11 08:08:10|286.21|283.81|286.21|283.81|286.21|283.81|286.02|283.62|0
1652256500000|2022-05-11 08:08:20|286.31|283.91|286.4|284|286.4|284|286.31|283.91|0
1652256510000|2022-05-11 08:08:30|286.87|284.47|286.49|284.09|286.87|284.47|286.49|284.09|0
1652256520000|2022-05-11 08:08:40|286.31|283.91|285.93|283.53|286.31|283.91|285.93|283.53|0
1652256530000|2022-05-11 08:08:50|286.02|283.62|285.93|283.53|286.02|283.62|285.83|283.43|0
1652256540000|2022-05-11 08:09:00|285.27|282.87|284.52|282.12|285.27|282.87|284.24|281.84|0
1652256550000|2022-05-11 08:09:10|284.14|281.74|283.39|280.99|284.14|281.74|283.39|280.99|0
1652256560000|2022-05-11 08:09:20|283.58|281.18|283.39|280.99|283.58|281.18|283.2|280.8|0
1652256570000|2022-05-11 08:09:30|283.3|280.9|283.2|280.8|283.39|280.99|283.2|280.8|0
1652256580000|2022-05-11 08:09:40|283.39|280.99|283.39|280.99|283.58|281.18|283.2|280.8|0
1652256590000|2022-05-11 08:09:50|283.58|281.18|283.77|281.37|283.77|281.37|283.49|281.09|0
1652256600000|2022-05-11 08:10:00|283.49|281.09|283.58|281.18|283.58|281.18|283.49|281.09|0
1652256610000|2022-05-11 08:10:10|283.3|280.9|282.83|280.43|283.3|280.9|282.83|280.43|0
1652256620000|2022-05-11 08:10:20|282.64|280.24|282.83|280.43|282.83|280.43|282.45|280.05|0
1652256630000|2022-05-11 08:10:30|282.64|280.24|282.93|280.53|282.93|280.53|282.64|280.24|0
1652256640000|2022-05-11 08:10:40|282.83|280.43|282.27|279.87|282.83|280.43|282.27|279.87|0
1652256650000|2022-05-11 08:10:50|282.45|280.05|282.27|279.87|282.45|280.05|282.27|279.87|0
1652256660000|2022-05-11 08:11:00|282.08|279.68|282.18|279.78|282.27|279.87|282.08|279.68|0
1652256670000|2022-05-11 08:11:10|282.27|279.87|281.89|279.49|282.27|279.87|281.89|279.49|0
1652256680000|2022-05-11 08:11:20|282.27|279.87|281.52|279.12|282.45|280.05|281.52|279.12|0
1652256690000|2022-05-11 08:11:30|281.33|278.93|281.33|278.93|281.52|279.12|281.33|278.93|0
1652256710000|2022-05-11 08:11:50|281.52|279.12|281.52|279.12|281.52|279.12|281.52|279.12|0
1652256720000|2022-05-11 08:12:00|281.89|279.49|281.71|279.31|282.27|279.87|281.71|279.31|0
1652256730000|2022-05-11 08:12:10|281.89|279.49|281.89|279.49|281.89|279.49|281.89|279.49|0
1652256740000|2022-05-11 08:12:20|281.71|279.31|281.62|279.22|281.71|279.31|281.52|279.12|0
1652256750000|2022-05-11 08:12:30|281.52|279.12|281.52|279.12|281.52|279.12|281.33|278.93|0
1652256760000|2022-05-11 08:12:40|281.61|279.21|281.61|279.21|281.61|279.21|281.61|279.21|0
1652256770000|2022-05-11 08:12:50|281.52|279.12|281.52|279.12|281.7|279.3|281.52|279.12|0
1652256780000|2022-05-11 08:13:00|281.7|279.3|281.8|279.4|281.8|279.4|281.7|279.3|0
1652256790000|2022-05-11 08:13:10|281.43|279.03|281.52|279.12|281.52|279.12|281.33|278.93|0
1652256800000|2022-05-11 08:13:20|280.21|277.81|280.4|278|280.4|278|280.21|277.81|0
1652256810000|2022-05-11 08:13:30|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1652256820000|2022-05-11 08:13:40|280.4|278|280.58|278.18|280.58|278.18|280.4|278|0
1652256830000|2022-05-11 08:13:50|280.77|278.37|280.77|278.37|280.77|278.37|280.77|278.37|0
1652256840000|2022-05-11 08:14:00|280.87|278.47|280.77|278.37|280.87|278.47|280.77|278.37|0
1652256850000|2022-05-11 08:14:10|280.68|278.28|280.4|278|280.68|278.28|280.4|278|0
1652256860000|2022-05-11 08:14:20|280.49|278.09|280.68|278.28|280.68|278.28|280.49|278.09|0
1652256870000|2022-05-11 08:14:30|280.58|278.18|280.58|278.18|280.96|278.56|280.58|278.18|0
1652256880000|2022-05-11 08:14:40|280.49|278.09|280.49|278.09|280.58|278.18|280.49|278.09|0
1652256890000|2022-05-11 08:14:50|280.4|278|280.4|278|280.49|278.09|280.4|278|0
1652256900000|2022-05-11 08:15:00|280.21|277.81|280.31|277.91|280.4|278|280.21|277.81|0
1652256910000|2022-05-11 08:15:10|280.21|277.81|280.31|277.91|280.31|277.91|280.21|277.81|0
1652256920000|2022-05-11 08:15:20|280.4|278|280.31|277.91|280.4|278|280.21|277.81|0
1652256930000|2022-05-11 08:15:30|280.4|278|280.21|277.81|280.4|278|280.21|277.81|0
1652256950000|2022-05-11 08:15:50|280.31|277.91|280.4|278|280.4|278|280.31|277.91|0
1652256960000|2022-05-11 08:16:00|280.21|277.81|280.21|277.81|280.4|278|280.21|277.81|0
1652256970000|2022-05-11 08:16:10|280.77|278.37|280.95|278.55|280.95|278.55|280.77|278.37|0
1652256990000|2022-05-11 08:16:30|281.14|278.74|280.95|278.55|281.14|278.74|280.95|278.55|0
1652257000000|2022-05-11 08:16:40|280.77|278.37|280.68|278.28|280.77|278.37|280.68|278.28|0
1652257010000|2022-05-11 08:16:50|280.77|278.37|280.95|278.55|280.95|278.55|280.77|278.37|0
1652257020000|2022-05-11 08:17:00|281.14|278.74|280.58|278.18|281.14|278.74|280.58|278.18|0
1652257030000|2022-05-11 08:17:10|280.39|277.99|280.39|277.99|280.39|277.99|280.31|277.91|0
1652257050000|2022-05-11 08:17:30|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1652257060000|2022-05-11 08:17:40|278.91|276.51|278.82|276.42|278.91|276.51|278.82|276.42|0
1652257070000|2022-05-11 08:17:50|278.72|276.32|278.91|276.51|278.91|276.51|278.72|276.32|0
1652257080000|2022-05-11 08:18:00|279|276.6|278.72|276.32|279|276.6|278.72|276.32|0
1652257090000|2022-05-11 08:18:10|279|276.6|279.28|276.88|279.28|276.88|279|276.6|0
1652257100000|2022-05-11 08:18:20|279.37|276.97|279.65|277.25|279.65|277.25|279.37|276.97|0
1652257110000|2022-05-11 08:18:30|279.83|277.43|280.39|277.99|280.39|277.99|279.83|277.43|0
1652257120000|2022-05-11 08:18:40|280.49|278.09|280.21|277.81|280.58|278.18|280.21|277.81|0
1652257130000|2022-05-11 08:18:50|280.02|277.62|280.12|277.72|280.21|277.81|279.83|277.43|0
1652257140000|2022-05-11 08:19:00|280.02|277.62|279.65|277.25|280.02|277.62|279.65|277.25|0
1652257150000|2022-05-11 08:19:10|279.46|277.06|279.65|277.25|279.65|277.25|279.46|277.06|0
1652257160000|2022-05-11 08:19:20|279.93|277.53|280.02|277.62|280.02|277.62|279.93|277.53|0
1652257170000|2022-05-11 08:19:30|280.39|277.99|280.39|277.99|280.39|277.99|280.02|277.62|0
1652257180000|2022-05-11 08:19:40|280.12|277.72|279.93|277.53|280.21|277.81|279.93|277.53|0
1652257190000|2022-05-11 08:19:50|280.02|277.62|279.65|277.25|280.02|277.62|279.65|277.25|0
1652257200000|2022-05-11 08:20:00|279.93|277.53|279.93|277.53|280.02|277.62|279.93|277.53|0
1652257210000|2022-05-11 08:20:10|279.83|277.43|279.27|276.87|279.83|277.43|279.27|276.87|0
1652257220000|2022-05-11 08:20:20|279.09|276.69|278.81|276.41|279.09|276.69|278.81|276.41|0
1652257230000|2022-05-11 08:20:30|278.63|276.23|279.19|276.79|279.19|276.79|278.63|276.23|0
1652257240000|2022-05-11 08:20:40|279.27|276.87|279.46|277.06|279.46|277.06|278.9|276.5|0
1652257250000|2022-05-11 08:20:50|279.65|277.25|279.65|277.25|279.74|277.34|279.65|277.25|0
1652257260000|2022-05-11 08:21:00|279.46|277.06|279.56|277.16|279.65|277.25|279.37|276.97|0
1652257270000|2022-05-11 08:21:10|279.37|276.97|279.65|277.25|279.74|277.34|279.37|276.97|0
1652257280000|2022-05-11 08:21:20|279.74|277.34|279.65|277.25|279.74|277.34|279.65|277.25|0
1652257290000|2022-05-11 08:21:30|279.46|277.06|279.65|277.25|279.74|277.34|279.46|277.06|0
1652257300000|2022-05-11 08:21:40|279.46|277.06|279.65|277.25|279.65|277.25|279.46|277.06|0
1652257310000|2022-05-11 08:21:50|279.83|277.43|280.02|277.62|280.02|277.62|279.83|277.43|0
1652257320000|2022-05-11 08:22:00|279.93|277.53|279.46|277.06|279.93|277.53|279.46|277.06|0
1652257330000|2022-05-11 08:22:10|279.64|277.24|279.64|277.24|279.74|277.34|279.64|277.24|0
1652257340000|2022-05-11 08:22:20|279.56|277.16|278.63|276.23|279.56|277.16|278.63|276.23|0
1652257350000|2022-05-11 08:22:30|278.34|275.94|278.9|276.5|278.9|276.5|278.25|275.85|0
1652257360000|2022-05-11 08:22:40|278.71|276.31|278.71|276.31|278.71|276.31|278.63|276.23|0
1652257370000|2022-05-11 08:22:50|278.53|276.13|278.44|276.04|278.71|276.31|278.34|275.94|0
1652257380000|2022-05-11 08:23:00|277.6|275.2|277.6|275.2|277.79|275.39|277.6|275.2|0
1652257390000|2022-05-11 08:23:10|277.7|275.3|276.77|274.37|277.7|275.3|276.77|274.37|0
1652257400000|2022-05-11 08:23:20|276.67|274.27|276.49|274.09|276.67|274.27|276.49|274.09|0
1652257410000|2022-05-11 08:23:30|276.67|274.27|277.04|274.64|277.04|274.64|276.67|274.27|0
1652257420000|2022-05-11 08:23:40|276.77|274.37|276.59|274.19|276.77|274.37|276.49|274.09|0
1652257430000|2022-05-11 08:23:50|276.3|273.9|276.3|273.9|276.59|274.19|276.3|273.9|0
1652257440000|2022-05-11 08:24:00|276.12|273.72|276.3|273.9|276.67|274.27|276.12|273.72|0
1652257450000|2022-05-11 08:24:10|276.49|274.09|276.49|274.09|276.49|274.09|276.12|273.72|0
1652257460000|2022-05-11 08:24:20|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1652257470000|2022-05-11 08:24:30|276.4|274|276.4|274|276.4|274|276.4|274|0
1652257480000|2022-05-11 08:24:40|276.3|273.9|276.3|273.9|276.49|274.09|276.3|273.9|0
1652257490000|2022-05-11 08:24:50|276.12|273.72|276.3|273.9|276.3|273.9|276.12|273.72|0
1652257500000|2022-05-11 08:25:00|276.49|274.09|276.12|273.72|276.49|274.09|276.12|273.72|0
1652257510000|2022-05-11 08:25:10|276.3|273.9|276.49|274.09|276.49|274.09|276.3|273.9|0
1652257520000|2022-05-11 08:25:20|276.3|273.9|276.12|273.72|276.3|273.9|276.12|273.72|0
1652257540000|2022-05-11 08:25:40|276.3|273.9|276.3|273.9|276.67|274.27|276.3|273.9|0
1652257550000|2022-05-11 08:25:50|276.12|273.72|276.21|273.81|276.21|273.81|276.12|273.72|0
1652257560000|2022-05-11 08:26:00|276.12|273.72|276.3|273.9|276.49|274.09|276.12|273.72|0
1652257570000|2022-05-11 08:26:10|276.49|274.09|276.49|274.09|276.49|274.09|276.49|274.09|0
1652257580000|2022-05-11 08:26:20|276.3|273.9|276.49|274.09|276.49|274.09|276.12|273.72|0
1652257590000|2022-05-11 08:26:30|276.3|273.9|276.3|273.9|276.3|273.9|276.12|273.72|0
1652257600000|2022-05-11 08:26:40|276.49|274.09|276.12|273.72|276.49|274.09|276.12|273.72|0
1652257610000|2022-05-11 08:26:50|276.49|274.09|276.4|274|276.49|274.09|276.3|273.9|0
1652257620000|2022-05-11 08:27:00|276.21|273.81|276.12|273.72|276.49|274.09|276.12|273.72|0
1652257630000|2022-05-11 08:27:10|275.93|273.53|275.38|272.98|275.93|273.53|275.38|272.98|0
1652257640000|2022-05-11 08:27:20|275.19|272.79|275.19|272.79|275.19|272.79|275.19|272.79|0
1652257650000|2022-05-11 08:27:30|275.38|272.98|275.56|273.16|275.56|273.16|275.38|272.98|0
1652257660000|2022-05-11 08:27:40|275.47|273.07|275.93|273.53|275.93|273.53|275.47|273.07|0
1652257670000|2022-05-11 08:27:50|275.75|273.35|276.12|273.72|276.12|273.72|275.56|273.16|0
1652257680000|2022-05-11 08:28:00|276.03|273.63|275.56|273.16|276.03|273.63|275.56|273.16|0
1652257690000|2022-05-11 08:28:10|276.67|274.27|276.3|273.9|276.67|274.27|276.11|273.71|0
1652257700000|2022-05-11 08:28:20|276.21|273.81|276.21|273.81|276.3|273.9|275.93|273.53|0
1652257710000|2022-05-11 08:28:30|276.48|274.08|276.48|274.08|276.48|274.08|276.21|273.81|0
1652257720000|2022-05-11 08:28:40|276.67|274.27|276.58|274.18|276.67|274.27|276.58|274.18|0
1652257730000|2022-05-11 08:28:50|276.85|274.45|277.04|274.64|277.04|274.64|276.85|274.45|0
1652257740000|2022-05-11 08:29:00|277.22|274.82|277.04|274.64|277.41|275.01|277.04|274.64|0
1652257750000|2022-05-11 08:29:10|276.85|274.45|276.95|274.55|276.95|274.55|276.67|274.27|0
1652257760000|2022-05-11 08:29:20|277.04|274.64|276.85|274.45|277.22|274.82|276.85|274.45|0
1652257770000|2022-05-11 08:29:30|277.22|274.82|276.67|274.27|277.22|274.82|276.48|274.08|0
1652257780000|2022-05-11 08:29:40|276.58|274.18|275.56|273.16|276.67|274.27|275.56|273.16|0
1652257790000|2022-05-11 08:29:50|275.37|272.97|274.45|272.05|275.37|272.97|274.45|272.05|0
1652257800000|2022-05-11 08:30:00|274.08|271.68|274.27|271.87|274.27|271.87|273.9|271.5|0
1652257810000|2022-05-11 08:30:10|274.45|272.05|273.71|271.31|274.64|272.24|273.71|271.31|0
1652257820000|2022-05-11 08:30:20|273.53|271.13|273.99|271.59|273.99|271.59|273.53|271.13|0
1652257830000|2022-05-11 08:30:30|273.81|271.41|274.55|272.15|274.55|272.15|273.63|271.23|0
1652257840000|2022-05-11 08:30:40|274.45|272.05|274.27|271.87|274.45|272.05|274.27|271.87|0
1652257850000|2022-05-11 08:30:50|274.08|271.68|273.53|271.13|274.08|271.68|273.35|270.95|0
1652257860000|2022-05-11 08:31:00|273.44|271.04|273.9|271.5|273.9|271.5|273.44|271.04|0
1652257870000|2022-05-11 08:31:10|273.53|271.13|273.53|271.13|273.71|271.31|273.44|271.04|0
1652257880000|2022-05-11 08:31:20|273.63|271.23|273.71|271.31|273.71|271.31|273.53|271.13|0
1652257890000|2022-05-11 08:31:30|274.08|271.68|273.81|271.41|274.08|271.68|273.71|271.31|0
1652257900000|2022-05-11 08:31:40|273.71|271.31|273.71|271.31|273.9|271.5|273.71|271.31|0
1652257910000|2022-05-11 08:31:50|273.62|271.22|272.98|270.58|273.62|271.22|272.98|270.58|0
1652257920000|2022-05-11 08:32:00|273.34|270.94|272.89|270.49|273.34|270.94|272.89|270.49|0
1652257930000|2022-05-11 08:32:10|272.98|270.58|273.34|270.94|273.34|270.94|272.61|270.21|0
1652257940000|2022-05-11 08:32:20|273.16|270.76|273.53|271.13|273.53|271.13|272.98|270.58|0
1652257950000|2022-05-11 08:32:30|273.16|270.76|273.16|270.76|273.16|270.76|272.98|270.58|0
1652257960000|2022-05-11 08:32:40|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1652257970000|2022-05-11 08:32:50|273.16|270.76|272.79|270.39|273.16|270.76|272.79|270.39|0
1652257990000|2022-05-11 08:33:10|272.98|270.58|272.61|270.21|272.98|270.58|272.61|270.21|0
1652258000000|2022-05-11 08:33:20|272.98|270.58|273.53|271.13|273.53|271.13|272.98|270.58|0
1652258010000|2022-05-11 08:33:30|273.62|271.22|273.34|270.94|273.62|271.22|273.34|270.94|0
1652258020000|2022-05-11 08:33:40|273.53|271.13|273.53|271.13|273.53|271.13|273.53|271.13|0
1652400000000|2022-05-13 00:00:00|334.85|331.49|338.19|334.83|338.19|334.83|334.85|331.49|0
1652400010000|2022-05-13 00:00:10|337.77|334.41|337.36|334|337.77|334.41|336.94|333.58|0
1652400020000|2022-05-13 00:00:20|337.15|333.79|336.52|333.16|337.15|333.79|336.52|333.16|0
1652400030000|2022-05-13 00:00:30|336.73|333.37|337.56|334.2|337.56|334.2|336.73|333.37|0
1652400040000|2022-05-13 00:00:40|337.15|333.79|337.56|334.2|337.98|334.62|337.15|333.79|0
1652400050000|2022-05-13 00:00:50|337.77|334.41|337.77|334.41|337.77|334.41|337.77|334.41|0
1652400060000|2022-05-13 00:01:00|337.67|334.31|336.94|333.58|337.67|334.31|336.94|333.58|0
1652400070000|2022-05-13 00:01:10|336.84|333.48|337.15|333.79|337.15|333.79|336.84|333.48|0
1652400080000|2022-05-13 00:01:20|337.56|334.2|337.56|334.2|337.56|334.2|337.56|334.2|0
1652400090000|2022-05-13 00:01:30|337.77|334.41|337.56|334.2|337.77|334.41|337.56|334.2|0
1652400100000|2022-05-13 00:01:40|337.77|334.41|337.56|334.2|337.77|334.41|337.35|333.99|0
1652400110000|2022-05-13 00:01:50|337.15|333.79|337.25|333.89|337.25|333.89|337.15|333.79|0
1652400120000|2022-05-13 00:02:00|337.35|333.99|336.94|333.58|337.35|333.99|336.94|333.58|0
1652400130000|2022-05-13 00:02:10|336.73|333.37|337.35|333.99|337.35|333.99|336.63|333.27|0
1652400140000|2022-05-13 00:02:20|337.15|333.79|337.25|333.89|337.25|333.89|337.15|333.79|0
1652400150000|2022-05-13 00:02:30|336.73|333.37|337.14|333.78|337.14|333.78|336.73|333.37|0
1652400160000|2022-05-13 00:02:40|337.56|334.2|336.94|333.58|337.56|334.2|336.94|333.58|0
1652400170000|2022-05-13 00:02:50|336.52|333.16|336.73|333.37|336.84|333.48|336.52|333.16|0
1652400180000|2022-05-13 00:03:00|337.14|333.78|337.35|333.99|337.35|333.99|337.14|333.78|0
1652400190000|2022-05-13 00:03:10|337.46|334.1|337.56|334.2|337.56|334.2|337.35|333.99|0
1652400200000|2022-05-13 00:03:20|337.35|333.99|336.73|333.37|337.35|333.99|336.73|333.37|0
1652400210000|2022-05-13 00:03:30|336.63|333.27|336.31|332.95|336.73|333.37|336.31|332.95|0
1652400220000|2022-05-13 00:03:40|336.42|333.06|336.31|332.95|336.52|333.16|336.31|332.95|0
1652400230000|2022-05-13 00:03:50|336.52|333.16|336.93|333.57|336.93|333.57|336.52|333.16|0
1652400240000|2022-05-13 00:04:00|336.73|333.37|336.83|333.47|336.83|333.47|336.73|333.37|0
1652400250000|2022-05-13 00:04:10|336.73|333.37|335.89|332.53|336.73|333.37|335.89|332.53|0
1652400260000|2022-05-13 00:04:20|335.68|332.32|335.37|332.01|335.68|332.32|335.37|332.01|0
1652400270000|2022-05-13 00:04:30|335.68|332.32|335.47|332.11|335.68|332.32|335.26|331.9|0
1652400280000|2022-05-13 00:04:40|335.26|331.9|334.01|330.65|335.26|331.9|334.01|330.65|0
1652400290000|2022-05-13 00:04:50|333.8|330.44|333.6|330.24|333.8|330.44|333.6|330.24|0
1652400300000|2022-05-13 00:05:00|333.8|330.44|333.6|330.24|334.01|330.65|333.6|330.24|0
1652400310000|2022-05-13 00:05:10|333.8|330.44|334.22|330.86|334.22|330.86|333.8|330.44|0
1652400320000|2022-05-13 00:05:20|334.64|331.28|334.64|331.28|334.75|331.39|334.43|331.07|0
1652400330000|2022-05-13 00:05:30|334.54|331.18|334.54|331.18|334.54|331.18|334.54|331.18|0
1652400340000|2022-05-13 00:05:40|334.43|331.07|334.64|331.28|334.64|331.28|334.22|330.86|0
1652400350000|2022-05-13 00:05:50|334.85|331.49|335.26|331.9|335.26|331.9|334.85|331.49|0
1652400360000|2022-05-13 00:06:00|335.47|332.11|335.47|332.11|335.47|332.11|335.47|332.11|0
1652400370000|2022-05-13 00:06:10|335.05|331.69|335.05|331.69|335.05|331.69|334.85|331.49|0
1652400380000|2022-05-13 00:06:20|334.84|331.48|334.43|331.07|334.84|331.48|334.43|331.07|0
1652400390000|2022-05-13 00:06:30|334.95|331.59|334.64|331.28|334.95|331.59|334.64|331.28|0
1652400400000|2022-05-13 00:06:40|334.43|331.07|334.01|330.65|334.43|331.07|334.01|330.65|0
1652400410000|2022-05-13 00:06:50|334.22|330.86|334.01|330.65|334.22|330.86|334.01|330.65|0
1652400420000|2022-05-13 00:07:00|333.8|330.44|333.8|330.44|334.01|330.65|333.8|330.44|0
1652400430000|2022-05-13 00:07:10|334.22|330.86|334.43|331.07|334.43|331.07|334.22|330.86|0
1652400440000|2022-05-13 00:07:20|334.64|331.28|335.05|331.69|335.05|331.69|334.64|331.28|0
1652400450000|2022-05-13 00:07:30|334.84|331.48|334.84|331.48|334.84|331.48|334.64|331.28|0
1652400460000|2022-05-13 00:07:40|335.05|331.69|334.95|331.59|335.05|331.69|334.84|331.48|0
1652400470000|2022-05-13 00:07:50|335.26|331.9|335.05|331.69|335.26|331.9|335.05|331.69|0
1652400480000|2022-05-13 00:08:00|335.47|332.11|335.26|331.9|335.47|332.11|335.26|331.9|0
1652400490000|2022-05-13 00:08:10|335.47|332.11|335.68|332.32|335.68|332.32|335.47|332.11|0
1652400500000|2022-05-13 00:08:20|335.89|332.53|335.89|332.53|335.89|332.53|335.89|332.53|0
1652400510000|2022-05-13 00:08:30|335.79|332.43|335.68|332.32|335.89|332.53|335.47|332.11|0
1652400520000|2022-05-13 00:08:40|335.47|332.11|335.47|332.11|335.47|332.11|335.47|332.11|0
1652400530000|2022-05-13 00:08:50|335.68|332.32|335.58|332.22|335.68|332.32|335.58|332.22|0
1652400540000|2022-05-13 00:09:00|335.89|332.53|335.68|332.32|335.89|332.53|335.68|332.32|0
1652400550000|2022-05-13 00:09:10|335.89|332.53|335.79|332.43|335.89|332.53|335.26|331.9|0
1652400560000|2022-05-13 00:09:20|335.26|331.9|335.47|332.11|335.79|332.43|335.26|331.9|0
1652400570000|2022-05-13 00:09:30|335.05|331.69|335.47|332.11|335.68|332.32|335.05|331.69|0
1652400580000|2022-05-13 00:09:40|335.58|332.22|335.89|332.53|335.89|332.53|335.58|332.22|0
1652400590000|2022-05-13 00:09:50|335.68|332.32|335.68|332.32|335.68|332.32|335.58|332.22|0
1652400600000|2022-05-13 00:10:00|335.89|332.53|336.51|333.15|336.51|333.15|335.89|332.53|0
1652400610000|2022-05-13 00:10:10|336.72|333.36|337.67|334.31|337.67|334.31|336.72|333.36|0
1652400620000|2022-05-13 00:10:20|338.19|334.83|337.67|334.31|338.19|334.83|337.67|334.31|0
1652400630000|2022-05-13 00:10:30|337.14|333.78|337.56|334.2|337.77|334.41|337.14|333.78|0
1652400640000|2022-05-13 00:10:40|337.14|333.78|336.93|333.57|337.14|333.78|336.93|333.57|0
1652400650000|2022-05-13 00:10:50|337.04|333.68|336.93|333.57|337.04|333.68|336.93|333.57|0
1652400660000|2022-05-13 00:11:00|336.83|333.47|336.72|333.36|336.83|333.47|336.72|333.36|0
1652400670000|2022-05-13 00:11:10|336.51|333.15|335.88|332.52|336.51|333.15|335.88|332.52|0
1652400690000|2022-05-13 00:11:30|335.68|332.32|335.68|332.32|335.68|332.32|335.37|332.01|0
1652400700000|2022-05-13 00:11:40|335.88|332.52|335.47|332.11|335.88|332.52|335.47|332.11|0
1652400710000|2022-05-13 00:11:50|335.26|331.9|334.63|331.27|335.26|331.9|334.63|331.27|0
1652400720000|2022-05-13 00:12:00|334.42|331.06|334.74|331.38|334.74|331.38|334.42|331.06|0
1652400730000|2022-05-13 00:12:10|335.05|331.69|334.63|331.27|335.05|331.69|334.42|331.06|0
1652400740000|2022-05-13 00:12:20|334.42|331.06|334.63|331.27|334.84|331.48|334.42|331.06|0
1652400750000|2022-05-13 00:12:30|334.84|331.48|334.95|331.59|334.95|331.59|334.84|331.48|0
1652400760000|2022-05-13 00:12:40|334.84|331.48|334.53|331.17|334.84|331.48|334.53|331.17|0
1652400770000|2022-05-13 00:12:50|334.21|330.85|334.42|331.06|334.42|331.06|334.21|330.85|0
1652400780000|2022-05-13 00:13:00|334.74|331.38|334.84|331.48|334.84|331.48|334.74|331.38|0
1652400790000|2022-05-13 00:13:10|335.26|331.9|335.88|332.52|336.09|332.73|335.26|331.9|0
1652400800000|2022-05-13 00:13:20|334.42|331.06|335.26|331.9|335.26|331.9|334.42|331.06|0
1652400810000|2022-05-13 00:13:30|335.67|332.31|335.37|332.01|335.67|332.31|335.37|332.01|0
1652400820000|2022-05-13 00:13:40|334.95|331.59|334.01|330.65|334.95|331.59|334.01|330.65|0
1652400830000|2022-05-13 00:13:50|333.38|330.02|333.8|330.44|333.8|330.44|333.17|329.81|0
1652400840000|2022-05-13 00:14:00|334.84|331.48|335.26|331.9|335.88|332.52|334.84|331.48|0
1652400850000|2022-05-13 00:14:10|334.84|331.48|334.32|330.96|334.84|331.48|334.32|330.96|0
1652400860000|2022-05-13 00:14:20|334.63|331.27|334.01|330.65|334.63|331.27|333.59|330.23|0
1652400870000|2022-05-13 00:14:30|333.59|330.23|333.91|330.55|334.01|330.65|333.59|330.23|0
1652400880000|2022-05-13 00:14:40|333.59|330.23|334.01|330.65|334.01|330.65|333.59|330.23|0
1652400890000|2022-05-13 00:14:50|334.21|330.85|334|330.64|334.21|330.85|333.8|330.44|0
1652400900000|2022-05-13 00:15:00|334.21|330.85|333.8|330.44|334.21|330.85|333.7|330.34|0
1652400910000|2022-05-13 00:15:10|333.59|330.23|333.8|330.44|333.8|330.44|333.59|330.23|0
1652400920000|2022-05-13 00:15:20|334.32|330.96|334.11|330.75|334.32|330.96|334.11|330.75|0
1652400930000|2022-05-13 00:15:30|334.21|330.85|334|330.64|334.21|330.85|334|330.64|0
1652400940000|2022-05-13 00:15:40|333.9|330.54|334|330.64|334|330.64|333.8|330.44|0
1652400950000|2022-05-13 00:15:50|334.11|330.75|334.21|330.85|334.21|330.85|334|330.64|0
1652400960000|2022-05-13 00:16:00|333.8|330.44|334|330.64|334.11|330.75|333.8|330.44|0
1652400970000|2022-05-13 00:16:10|333.8|330.44|333.8|330.44|333.8|330.44|333.8|330.44|0
1652400980000|2022-05-13 00:16:20|334.11|330.75|334.21|330.85|334.21|330.85|334.11|330.75|0
1652400990000|2022-05-13 00:16:30|333.91|330.55|333.18|329.82|333.91|330.55|333.18|329.82|0
1652401000000|2022-05-13 00:16:40|332.97|329.61|333.08|329.72|333.08|329.72|332.77|329.41|0
1652401010000|2022-05-13 00:16:50|332.97|329.61|332.97|329.61|332.97|329.61|332.76|329.4|0
1652401020000|2022-05-13 00:17:00|332.87|329.51|332.46|329.1|332.97|329.61|332.46|329.1|0
1652401030000|2022-05-13 00:17:10|332.56|329.2|333.08|329.72|333.39|330.03|332.56|329.2|0
1652401040000|2022-05-13 00:17:20|332.97|329.61|332.97|329.61|332.97|329.61|332.97|329.61|0
1652401050000|2022-05-13 00:17:30|332.56|329.2|332.76|329.4|332.76|329.4|332.56|329.2|0
1652401060000|2022-05-13 00:17:40|333.18|329.82|332.97|329.61|333.18|329.82|332.66|329.3|0
1652401070000|2022-05-13 00:17:50|333.39|330.03|333.39|330.03|333.5|330.14|333.39|330.03|0
1652401080000|2022-05-13 00:18:00|333.18|329.82|333.6|330.24|333.81|330.45|333.18|329.82|0
1652401090000|2022-05-13 00:18:10|332.97|329.61|332.97|329.61|332.97|329.61|332.76|329.4|0
1652401100000|2022-05-13 00:18:20|332.87|329.51|333.29|329.93|333.29|329.93|332.87|329.51|0
1652401110000|2022-05-13 00:18:30|333.18|329.82|333.18|329.82|333.39|330.03|333.18|329.82|0
1652401130000|2022-05-13 00:18:50|333.39|330.03|333.18|329.82|333.39|330.03|333.18|329.82|0
1652401140000|2022-05-13 00:19:00|333.5|330.14|333.6|330.24|333.6|330.24|333.18|329.82|0
1652401150000|2022-05-13 00:19:10|333.5|330.14|333.39|330.03|333.5|330.14|333.39|330.03|0
1652401160000|2022-05-13 00:19:20|333.18|329.82|332.76|329.4|333.18|329.82|332.55|329.19|0
1652401170000|2022-05-13 00:19:30|332.97|329.61|332.76|329.4|332.97|329.61|332.76|329.4|0
1652401180000|2022-05-13 00:19:40|332.55|329.19|332.76|329.4|332.76|329.4|332.55|329.19|0
1652401190000|2022-05-13 00:19:50|332.66|329.3|332.55|329.19|332.66|329.3|332.55|329.19|0
1652401200000|2022-05-13 00:20:00|333.08|329.72|332.76|329.4|333.08|329.72|332.76|329.4|0
1652401210000|2022-05-13 00:20:10|332.55|329.19|332.66|329.3|332.76|329.4|332.55|329.19|0
1652401220000|2022-05-13 00:20:20|332.97|329.61|332.55|329.19|332.97|329.61|332.55|329.19|0
1652401230000|2022-05-13 00:20:30|332.76|329.4|332.76|329.4|332.76|329.4|332.55|329.19|0
1652401240000|2022-05-13 00:20:40|332.97|329.61|332.97|329.61|332.97|329.61|332.97|329.61|0
1652401250000|2022-05-13 00:20:50|332.55|329.19|332.66|329.3|332.76|329.4|332.55|329.19|0
1652401260000|2022-05-13 00:21:00|332.55|329.19|332.76|329.4|332.97|329.61|332.55|329.19|0
1652401270000|2022-05-13 00:21:10|332.87|329.51|332.97|329.61|332.97|329.61|332.76|329.4|0
1652401280000|2022-05-13 00:21:20|333.08|329.72|332.97|329.61|333.08|329.72|332.97|329.61|0
1652401290000|2022-05-13 00:21:30|333.08|329.72|333.18|329.82|333.39|330.03|333.08|329.72|0
1652401300000|2022-05-13 00:21:40|333.39|330.03|333.18|329.82|333.39|330.03|333.18|329.82|0
1652401310000|2022-05-13 00:21:50|333.29|329.93|333.29|329.93|333.29|329.93|333.18|329.82|0
1652401320000|2022-05-13 00:22:00|333.39|330.03|333.18|329.82|333.39|330.03|333.18|329.82|0
1652401330000|2022-05-13 00:22:10|333.39|330.03|333.39|330.03|333.39|330.03|333.39|330.03|0
1652401340000|2022-05-13 00:22:20|333.18|329.82|333.18|329.82|333.39|330.03|333.18|329.82|0
1652401350000|2022-05-13 00:22:30|333.39|330.03|333.18|329.82|333.39|330.03|333.18|329.82|0
1652401360000|2022-05-13 00:22:40|333.29|329.93|333.29|329.93|333.29|329.93|333.29|329.93|0
1652401370000|2022-05-13 00:22:50|333.39|330.03|333.5|330.14|333.5|330.14|333.39|330.03|0
1652401380000|2022-05-13 00:23:00|333.18|329.82|333.39|330.03|333.5|330.14|333.18|329.82|0
1652401390000|2022-05-13 00:23:10|333.18|329.82|333.08|329.72|333.18|329.82|333.08|329.72|0
1652401400000|2022-05-13 00:23:20|333.18|329.82|332.97|329.61|333.18|329.82|332.97|329.61|0
1652401410000|2022-05-13 00:23:30|333.08|329.72|333.08|329.72|333.08|329.72|332.97|329.61|0
1652401420000|2022-05-13 00:23:40|332.97|329.61|332.55|329.19|332.97|329.61|332.55|329.19|0
1652401430000|2022-05-13 00:23:50|332.34|328.98|332.76|329.4|332.76|329.4|332.34|328.98|0
1652401440000|2022-05-13 00:24:00|332.97|329.61|332.34|328.98|332.97|329.61|332.34|328.98|0
1652401450000|2022-05-13 00:24:10|332.55|329.19|332.76|329.4|332.76|329.4|332.34|328.98|0
1652401460000|2022-05-13 00:24:20|332.55|329.19|332.97|329.61|332.97|329.61|332.55|329.19|0
1652401470000|2022-05-13 00:24:30|332.34|328.98|331.92|328.56|332.34|328.98|331.92|328.56|0
1652401480000|2022-05-13 00:24:40|331.72|328.36|331.51|328.15|331.72|328.36|331.51|328.15|0
1652401490000|2022-05-13 00:24:50|331.72|328.36|331.51|328.15|331.72|328.36|331.51|328.15|0
1652401500000|2022-05-13 00:25:00|331.3|327.94|331.72|328.36|331.72|328.36|331.3|327.94|0
1652401510000|2022-05-13 00:25:10|331.51|328.15|331.72|328.36|331.72|328.36|331.41|328.05|0
1652401520000|2022-05-13 00:25:20|332.13|328.77|332.24|328.88|332.34|328.98|332.13|328.77|0
1652401530000|2022-05-13 00:25:30|332.34|328.98|331.92|328.56|332.34|328.98|331.92|328.56|0
1652401540000|2022-05-13 00:25:40|331.72|328.36|332.34|328.98|332.34|328.98|331.72|328.36|0
1652401550000|2022-05-13 00:25:50|332.13|328.77|332.45|329.09|332.45|329.09|332.13|328.77|0
1652401560000|2022-05-13 00:26:00|332.34|328.98|332.34|328.98|332.34|328.98|332.34|328.98|0
1652401570000|2022-05-13 00:26:10|332.45|329.09|331.09|327.73|332.45|329.09|331.09|327.73|0
1652401580000|2022-05-13 00:26:20|330.67|327.31|330.47|327.11|330.78|327.42|330.47|327.11|0
1652401590000|2022-05-13 00:26:30|330.26|326.9|330.67|327.31|330.67|327.31|330.26|326.9|0
1652401600000|2022-05-13 00:26:40|330.88|327.52|331.3|327.94|331.3|327.94|330.88|327.52|0
1652401610000|2022-05-13 00:26:50|331.09|327.73|331.3|327.94|331.3|327.94|331.09|327.73|0
1652401620000|2022-05-13 00:27:00|331.09|327.73|331.09|327.73|331.09|327.73|330.99|327.63|0
1652401630000|2022-05-13 00:27:10|330.99|327.63|331.09|327.73|331.09|327.73|330.88|327.52|0
1652401640000|2022-05-13 00:27:20|331.2|327.84|331.3|327.94|331.3|327.94|331.2|327.84|0
1652401650000|2022-05-13 00:27:30|331.09|327.73|331.09|327.73|331.09|327.73|330.88|327.52|0
1652401660000|2022-05-13 00:27:40|331.3|327.94|331.3|327.94|331.3|327.94|331.3|327.94|0
1652401670000|2022-05-13 00:27:50|331.2|327.84|330.88|327.52|331.3|327.94|330.88|327.52|0
1652401680000|2022-05-13 00:28:00|331.09|327.73|330.88|327.52|331.09|327.73|330.88|327.52|0
1652401690000|2022-05-13 00:28:10|330.78|327.42|330.67|327.31|330.78|327.42|330.67|327.31|0
1652401700000|2022-05-13 00:28:20|330.57|327.21|330.36|327|330.67|327.31|330.36|327|0
1652401710000|2022-05-13 00:28:30|330.26|326.9|330.46|327.1|330.46|327.1|330.26|326.9|0
1652401720000|2022-05-13 00:28:40|330.57|327.21|330.46|327.1|330.57|327.21|330.46|327.1|0
1652401730000|2022-05-13 00:28:50|330.26|326.9|330.05|326.69|330.26|326.9|330.05|326.69|0
1652401740000|2022-05-13 00:29:00|330.16|326.8|330.46|327.1|330.46|327.1|330.16|326.8|0
1652401750000|2022-05-13 00:29:10|330.26|326.9|330.05|326.69|330.26|326.9|330.05|326.69|0
1652401760000|2022-05-13 00:29:20|329.74|326.38|329.63|326.27|329.84|326.48|329.53|326.17|0
1652401770000|2022-05-13 00:29:30|329.53|326.17|329.53|326.17|329.63|326.27|329.53|326.17|0
1652401780000|2022-05-13 00:29:40|329.63|326.27|329.42|326.06|329.63|326.27|329.42|326.06|0
1652401790000|2022-05-13 00:29:50|329.53|326.17|329.42|326.06|329.53|326.17|329.42|326.06|0
1652401800000|2022-05-13 00:30:00|329.21|325.85|329.32|325.96|329.42|326.06|329.21|325.85|0
1652401810000|2022-05-13 00:30:10|329.21|325.85|328.8|325.44|329.21|325.85|328.8|325.44|0
1652401820000|2022-05-13 00:30:20|329.01|325.65|329.01|325.65|329.01|325.65|328.91|325.55|0
1652401830000|2022-05-13 00:30:30|329.21|325.85|329.21|325.85|329.21|325.85|329.21|325.85|0
1652401840000|2022-05-13 00:30:40|329.01|325.65|328.59|325.23|329.01|325.65|328.59|325.23|0
1652401850000|2022-05-13 00:30:50|328.8|325.44|329.01|325.65|329.01|325.65|328.8|325.44|0
1652401870000|2022-05-13 00:31:10|328.18|324.82|327.97|324.61|328.18|324.82|327.97|324.61|0
1652401880000|2022-05-13 00:31:20|327.76|324.4|327.14|323.78|327.76|324.4|327.14|323.78|0
1652401890000|2022-05-13 00:31:30|326.52|323.16|326.72|323.36|326.72|323.36|326.52|323.16|0
1652401900000|2022-05-13 00:31:40|326.52|323.16|327.14|323.78|327.14|323.78|326.42|323.06|0
1652401910000|2022-05-13 00:31:50|327.25|323.89|327.25|323.89|327.35|323.99|327.25|323.89|0
1652401920000|2022-05-13 00:32:00|327.35|323.99|327.25|323.89|327.35|323.99|327.14|323.78|0
1652401930000|2022-05-13 00:32:10|327.14|323.78|327.25|323.89|327.34|323.98|327.14|323.78|0
1652401940000|2022-05-13 00:32:20|327.14|323.78|327.14|323.78|327.14|323.78|327.04|323.68|0
1652401950000|2022-05-13 00:32:30|326.93|323.57|326.93|323.57|326.93|323.57|326.93|323.57|0
1652401960000|2022-05-13 00:32:40|327.04|323.68|326.72|323.36|327.04|323.68|326.72|323.36|0
1652401970000|2022-05-13 00:32:50|326.93|323.57|326.93|323.57|326.93|323.57|326.72|323.36|0
1652401980000|2022-05-13 00:33:00|327.24|323.88|327.14|323.78|327.24|323.88|327.14|323.78|0
1652401990000|2022-05-13 00:33:10|326.93|323.57|326.93|323.57|326.93|323.57|326.72|323.36|0
1652402000000|2022-05-13 00:33:20|327.34|323.98|326.83|323.47|327.34|323.98|326.83|323.47|0
1652402010000|2022-05-13 00:33:30|326.93|323.57|327.04|323.68|327.04|323.68|326.93|323.57|0
1652402020000|2022-05-13 00:33:40|327.34|323.98|327.14|323.78|327.34|323.98|327.14|323.78|0
1652402040000|2022-05-13 00:34:00|327.24|323.88|327.34|323.98|327.34|323.98|327.24|323.88|0
1652402050000|2022-05-13 00:34:10|327.14|323.78|326.93|323.57|327.14|323.78|326.93|323.57|0
1652402060000|2022-05-13 00:34:20|327.14|323.78|327.24|323.88|327.24|323.88|327.14|323.78|0
1652402070000|2022-05-13 00:34:30|327.66|324.3|327.66|324.3|327.66|324.3|327.66|324.3|0
1652402120000|2022-05-13 00:35:20|327.45|324.09|327.66|324.3|327.66|324.3|327.45|324.09|0
1652402130000|2022-05-13 00:35:30|328.28|324.92|328.69|325.33|328.69|325.33|328.28|324.92|0
1652402140000|2022-05-13 00:35:40|328.28|324.92|328.48|325.12|328.48|325.12|328.28|324.92|0
1652402150000|2022-05-13 00:35:50|328.69|325.33|328.28|324.92|328.9|325.54|328.28|324.92|0
1652402160000|2022-05-13 00:36:00|328.48|325.12|328.9|325.54|328.9|325.54|328.48|325.12|0
1652402170000|2022-05-13 00:36:10|328.48|325.12|328.28|324.92|328.48|325.12|328.07|324.71|0
1652402180000|2022-05-13 00:36:20|328.48|325.12|328.28|324.92|328.48|325.12|328.28|324.92|0
1652402190000|2022-05-13 00:36:30|327.86|324.5|327.86|324.5|328.07|324.71|327.86|324.5|0
1652402200000|2022-05-13 00:36:40|328.07|324.71|328.07|324.71|328.07|324.71|328.07|324.71|0
1652402210000|2022-05-13 00:36:50|327.86|324.5|327.86|324.5|327.86|324.5|327.86|324.5|0
1652402220000|2022-05-13 00:37:00|327.97|324.61|327.97|324.61|328.07|324.71|327.97|324.61|0
1652402230000|2022-05-13 00:37:10|328.07|324.71|328.28|324.92|328.28|324.92|328.07|324.71|0
1652402240000|2022-05-13 00:37:20|328.48|325.12|328.28|324.92|328.69|325.33|328.28|324.92|0
1652402250000|2022-05-13 00:37:30|328.07|324.71|328.07|324.71|328.07|324.71|327.86|324.5|0
1652402260000|2022-05-13 00:37:40|328.18|324.82|327.86|324.5|328.28|324.92|327.86|324.5|0
1652402270000|2022-05-13 00:37:50|328.07|324.71|328.07|324.71|328.07|324.71|328.07|324.71|0
1652402280000|2022-05-13 00:38:00|327.86|324.5|327.97|324.61|327.97|324.61|327.86|324.5|0
1652402290000|2022-05-13 00:38:10|327.86|324.5|327.76|324.4|327.86|324.5|327.76|324.4|0
1652402300000|2022-05-13 00:38:20|327.86|324.5|327.86|324.5|327.86|324.5|327.76|324.4|0
1652402310000|2022-05-13 00:38:30|327.55|324.19|327.45|324.09|327.55|324.19|327.45|324.09|0
1652402320000|2022-05-13 00:38:40|327.55|324.19|327.03|323.67|327.65|324.29|327.03|323.67|0
1652402330000|2022-05-13 00:38:50|327.45|324.09|327.03|323.67|327.45|324.09|327.03|323.67|0
1652402340000|2022-05-13 00:39:00|326.83|323.47|327.03|323.67|327.03|323.67|326.83|323.47|0
1652402350000|2022-05-13 00:39:10|326.83|323.47|326.83|323.47|326.93|323.57|326.83|323.47|0
1652402360000|2022-05-13 00:39:20|326.93|323.57|327.03|323.67|327.03|323.67|326.83|323.47|0
1652402370000|2022-05-13 00:39:30|327.24|323.88|327.24|323.88|327.24|323.88|327.03|323.67|0
1652402380000|2022-05-13 00:39:40|326.82|323.46|326.73|323.37|326.82|323.46|326.73|323.37|0
1652402390000|2022-05-13 00:39:50|326.62|323.26|326.62|323.26|326.82|323.46|326.62|323.26|0
1652402400000|2022-05-13 00:40:00|326.82|323.46|326.62|323.26|326.82|323.46|326.62|323.26|0
1652402410000|2022-05-13 00:40:10|326.41|323.05|326.41|323.05|326.41|323.05|326.2|322.84|0
1652402420000|2022-05-13 00:40:20|326.62|323.26|326.82|323.46|326.82|323.46|326.62|323.26|0
1652402430000|2022-05-13 00:40:30|326.62|323.26|326.41|323.05|326.62|323.26|326.41|323.05|0
1652402440000|2022-05-13 00:40:40|326.2|322.84|326.52|323.16|326.52|323.16|326.2|322.84|0
1652402450000|2022-05-13 00:40:50|326.62|323.26|326.41|323.05|326.72|323.36|326.41|323.05|0
1652402460000|2022-05-13 00:41:00|326.62|323.26|326.72|323.36|326.72|323.36|326.62|323.26|0
1652402470000|2022-05-13 00:41:10|326.82|323.46|326.62|323.26|326.82|323.46|326.62|323.26|0
1652402480000|2022-05-13 00:41:20|326.72|323.36|326.82|323.46|326.82|323.46|326.72|323.36|0
1652402490000|2022-05-13 00:41:30|326.72|323.36|326.72|323.36|326.72|323.36|326.72|323.36|0
1652402500000|2022-05-13 00:41:40|326.82|323.46|326.82|323.46|326.82|323.46|326.82|323.46|0
1652402510000|2022-05-13 00:41:50|326.41|323.05|326.41|323.05|326.62|323.26|326.41|323.05|0
1652402520000|2022-05-13 00:42:00|326.2|322.84|326.2|322.84|326.41|323.05|326.2|322.84|0
1652402530000|2022-05-13 00:42:10|326.41|323.05|326.2|322.84|326.41|323.05|326.2|322.84|0
1652402540000|2022-05-13 00:42:20|326.41|323.05|326.41|323.05|326.41|323.05|326.41|323.05|0
1652402550000|2022-05-13 00:42:30|326.62|323.26|326.72|323.36|326.82|323.46|326.62|323.26|0
1652402560000|2022-05-13 00:42:40|326.82|323.46|326.82|323.46|327.03|323.67|326.82|323.46|0
1652402570000|2022-05-13 00:42:50|327.03|323.67|327.55|324.19|327.65|324.29|327.03|323.67|0
1652402580000|2022-05-13 00:43:00|327.44|324.08|327.44|324.08|327.44|324.08|327.24|323.88|0
1652402590000|2022-05-13 00:43:10|327.24|323.88|327.44|324.08|327.44|324.08|327.24|323.88|0
1652402600000|2022-05-13 00:43:20|327.24|323.88|327.44|324.08|327.44|324.08|327.24|323.88|0
1652402610000|2022-05-13 00:43:30|327.24|323.88|326.82|323.46|327.24|323.88|326.82|323.46|0
1652402620000|2022-05-13 00:43:40|326.41|323.05|326.2|322.84|326.41|323.05|326.2|322.84|0
1652402630000|2022-05-13 00:43:50|326.61|323.25|326.31|322.95|326.61|323.25|326.31|322.95|0
1652402640000|2022-05-13 00:44:00|326.41|323.05|326.61|323.25|326.61|323.25|326.41|323.05|0
1652402650000|2022-05-13 00:44:10|326.72|323.36|326.82|323.46|326.82|323.46|326.72|323.36|0
1652402660000|2022-05-13 00:44:20|327.03|323.67|326.82|323.46|327.03|323.67|326.61|323.25|0
1652402670000|2022-05-13 00:44:30|327.03|323.67|327.03|323.67|327.03|323.67|327.03|323.67|0
1652402680000|2022-05-13 00:44:40|327.14|323.78|327.34|323.98|327.34|323.98|327.14|323.78|0
1652402690000|2022-05-13 00:44:50|327.23|323.87|327.23|323.87|327.23|323.87|327.14|323.78|0
1652402700000|2022-05-13 00:45:00|327.34|323.98|327.44|324.08|327.65|324.29|327.34|323.98|0
1652402710000|2022-05-13 00:45:10|327.55|324.19|327.55|324.19|327.55|324.19|327.55|324.19|0
1652402720000|2022-05-13 00:45:20|327.44|324.08|327.44|324.08|327.55|324.19|327.44|324.08|0
1652402730000|2022-05-13 00:45:30|327.34|323.98|327.34|323.98|327.34|323.98|327.34|323.98|0
1652402740000|2022-05-13 00:45:40|327.44|324.08|327.44|324.08|327.44|324.08|327.44|324.08|0
1652402750000|2022-05-13 00:45:50|327.65|324.29|327.65|324.29|327.65|324.29|327.65|324.29|0
1652402760000|2022-05-13 00:46:00|327.44|324.08|327.65|324.29|327.65|324.29|327.44|324.08|0
1652402770000|2022-05-13 00:46:10|327.44|324.08|327.65|324.29|327.65|324.29|327.44|324.08|0
1652402780000|2022-05-13 00:46:20|327.55|324.19|327.65|324.29|327.65|324.29|327.44|324.08|0
1652402790000|2022-05-13 00:46:30|327.55|324.19|327.55|324.19|327.65|324.29|327.44|324.08|0
1652402800000|2022-05-13 00:46:40|327.44|324.08|327.03|323.67|327.44|324.08|327.03|323.67|0
1652402810000|2022-05-13 00:46:50|327.23|323.87|327.23|323.87|327.23|323.87|327.23|323.87|0
1652402820000|2022-05-13 00:47:00|327.44|324.08|327.44|324.08|327.44|324.08|327.44|324.08|0
1652402830000|2022-05-13 00:47:10|327.65|324.29|327.03|323.67|327.65|324.29|327.03|323.67|0
1652402840000|2022-05-13 00:47:20|326.82|323.46|327.13|323.77|327.13|323.77|326.82|323.46|0
1652402850000|2022-05-13 00:47:30|327.03|323.67|327.03|323.67|327.03|323.67|327.03|323.67|0
1652402860000|2022-05-13 00:47:40|327.23|323.87|327.23|323.87|327.23|323.87|327.23|323.87|0
1652402870000|2022-05-13 00:47:50|327.34|323.98|327.44|324.08|327.44|324.08|327.23|323.87|0
1652402880000|2022-05-13 00:48:00|327.65|324.29|327.75|324.39|327.75|324.39|327.65|324.29|0
1652402890000|2022-05-13 00:48:10|327.85|324.49|327.85|324.49|327.85|324.49|327.85|324.49|0
1652402900000|2022-05-13 00:48:20|327.65|324.29|327.85|324.49|327.85|324.49|327.65|324.29|0
1652402910000|2022-05-13 00:48:30|327.75|324.39|327.65|324.29|327.75|324.39|327.44|324.08|0
1652402940000|2022-05-13 00:49:00|327.44|324.08|327.65|324.29|327.65|324.29|327.44|324.08|0
1652402960000|2022-05-13 00:49:20|327.75|324.39|327.85|324.49|327.85|324.49|327.75|324.39|0
1652402980000|2022-05-13 00:49:40|328.06|324.7|328.06|324.7|328.06|324.7|328.06|324.7|0
1652402990000|2022-05-13 00:49:50|328.27|324.91|328.27|324.91|328.27|324.91|328.27|324.91|0
1652403000000|2022-05-13 00:50:00|328.47|325.11|328.47|325.11|328.47|325.11|328.27|324.91|0
1652403010000|2022-05-13 00:50:10|328.37|325.01|328.37|325.01|328.37|325.01|328.37|325.01|0
1652403020000|2022-05-13 00:50:20|328.27|324.91|328.27|324.91|328.37|325.01|328.27|324.91|0
1652403030000|2022-05-13 00:50:30|328.06|324.7|327.96|324.6|328.06|324.7|327.96|324.6|0
1652403040000|2022-05-13 00:50:40|328.06|324.7|328.06|324.7|328.06|324.7|328.06|324.7|0
1652403050000|2022-05-13 00:50:50|327.85|324.49|327.96|324.6|328.06|324.7|327.85|324.49|0
1652403060000|2022-05-13 00:51:00|328.06|324.7|328.06|324.7|328.17|324.81|328.06|324.7|0
1652403070000|2022-05-13 00:51:10|328.37|325.01|328.47|325.11|328.47|325.11|328.37|325.01|0
1652403080000|2022-05-13 00:51:20|328.37|325.01|328.47|325.11|328.47|325.11|328.37|325.01|0
1652403090000|2022-05-13 00:51:30|328.37|325.01|328.17|324.81|328.37|325.01|328.17|324.81|0
1652403100000|2022-05-13 00:51:40|328.06|324.7|328.47|325.11|328.47|325.11|328.06|324.7|0
1652403110000|2022-05-13 00:51:50|328.27|324.91|328.47|325.11|328.47|325.11|328.27|324.91|0
1652403120000|2022-05-13 00:52:00|328.27|324.91|328.27|324.91|328.27|324.91|328.06|324.7|0
1652403130000|2022-05-13 00:52:10|328.17|324.81|328.26|324.9|328.27|324.91|328.17|324.81|0
1652403150000|2022-05-13 00:52:30|328.17|324.81|328.06|324.7|328.17|324.81|328.06|324.7|0
1652403160000|2022-05-13 00:52:40|327.85|324.49|327.85|324.49|327.85|324.49|327.64|324.28|0
1652403170000|2022-05-13 00:52:50|328.06|324.7|328.06|324.7|328.06|324.7|327.85|324.49|0
1652403180000|2022-05-13 00:53:00|328.26|324.9|328.26|324.9|328.26|324.9|328.26|324.9|0
1652403190000|2022-05-13 00:53:10|328.16|324.8|328.47|325.11|328.47|325.11|328.06|324.7|0
1652403200000|2022-05-13 00:53:20|328.37|325.01|327.96|324.6|328.37|325.01|327.96|324.6|0
1652403210000|2022-05-13 00:53:30|328.06|324.7|328.06|324.7|328.06|324.7|328.06|324.7|0
1652403220000|2022-05-13 00:53:40|328.16|324.8|328.16|324.8|328.16|324.8|328.16|324.8|0
1652403230000|2022-05-13 00:53:50|328.26|324.9|328.47|325.11|328.47|325.11|328.26|324.9|0
1652403240000|2022-05-13 00:54:00|328.37|325.01|328.47|325.11|328.47|325.11|328.37|325.01|0
1652403250000|2022-05-13 00:54:10|328.26|324.9|328.26|324.9|328.26|324.9|328.26|324.9|0
1652403260000|2022-05-13 00:54:20|328.16|324.8|328.47|325.11|328.47|325.11|328.06|324.7|0
1652403270000|2022-05-13 00:54:30|328.26|324.9|328.37|325.01|328.37|325.01|328.06|324.7|0
1652403280000|2022-05-13 00:54:40|328.47|325.11|328.26|324.9|328.47|325.11|328.26|324.9|0
1652403290000|2022-05-13 00:54:50|328.06|324.7|328.06|324.7|328.06|324.7|328.06|324.7|0
1652403300000|2022-05-13 00:55:00|327.96|324.6|327.85|324.49|327.96|324.6|327.85|324.49|0
1652403310000|2022-05-13 00:55:10|328.06|324.7|328.26|324.9|328.26|324.9|328.06|324.7|0
1652403320000|2022-05-13 00:55:20|328.06|324.7|328.58|325.22|328.58|325.22|328.06|324.7|0
1652403330000|2022-05-13 00:55:30|328.47|325.11|328.47|325.11|328.58|325.22|328.47|325.11|0
1652403340000|2022-05-13 00:55:40|328.37|325.01|328.26|324.9|328.37|325.01|328.26|324.9|0
1652403350000|2022-05-13 00:55:50|328.47|325.11|328.26|324.9|328.47|325.11|328.26|324.9|0
1652403360000|2022-05-13 00:56:00|328.47|325.11|327.96|324.6|328.47|325.11|327.96|324.6|0
1652403370000|2022-05-13 00:56:10|327.85|324.49|327.85|324.49|327.85|324.49|327.85|324.49|0
1652403380000|2022-05-13 00:56:20|327.64|324.28|327.64|324.28|327.64|324.28|327.64|324.28|0
1652403390000|2022-05-13 00:56:30|327.33|323.97|327.23|323.87|327.43|324.07|327.23|323.87|0
1652403410000|2022-05-13 00:56:50|327.33|323.97|327.23|323.87|327.43|324.07|327.23|323.87|0
1652403420000|2022-05-13 00:57:00|327.64|324.28|327.85|324.49|327.85|324.49|327.64|324.28|0
1652403430000|2022-05-13 00:57:10|327.95|324.59|327.95|324.59|327.95|324.59|327.85|324.49|0
1652403440000|2022-05-13 00:57:20|328.05|324.69|328.05|324.69|328.05|324.69|327.85|324.49|0
1652403450000|2022-05-13 00:57:30|328.26|324.9|328.26|324.9|328.26|324.9|328.26|324.9|0
1652403460000|2022-05-13 00:57:40|328.05|324.69|327.85|324.49|328.05|324.69|327.85|324.49|0
1652403470000|2022-05-13 00:57:50|328.05|324.69|327.95|324.59|328.05|324.69|327.95|324.59|0
1652403480000|2022-05-13 00:58:00|327.85|324.49|328.05|324.69|328.05|324.69|327.85|324.49|0
1652403490000|2022-05-13 00:58:10|327.95|324.59|327.85|324.49|328.05|324.69|327.85|324.49|0
1652403500000|2022-05-13 00:58:20|327.95|324.59|327.85|324.49|327.95|324.59|327.85|324.49|0
1652403510000|2022-05-13 00:58:30|327.64|324.28|327.64|324.28|327.64|324.28|327.64|324.28|0
1652403520000|2022-05-13 00:58:40|327.75|324.39|327.85|324.49|327.85|324.49|327.75|324.39|0
1652403530000|2022-05-13 00:58:50|327.64|324.28|327.64|324.28|327.85|324.49|327.64|324.28|0
1652403540000|2022-05-13 00:59:00|327.85|324.49|327.95|324.59|328.05|324.69|327.85|324.49|0
1652403550000|2022-05-13 00:59:10|327.85|324.49|327.64|324.28|327.85|324.49|327.64|324.28|0
1652403570000|2022-05-13 00:59:30|327.43|324.07|327.02|323.66|327.43|324.07|327.02|323.66|0
1652403580000|2022-05-13 00:59:40|327.33|323.97|327.54|324.18|327.54|324.18|327.33|323.97|0
1652403590000|2022-05-13 00:59:50|327.64|324.28|327.54|324.18|327.64|324.28|327.54|324.18|0
1652403600000|2022-05-13 01:00:00|327.64|324.28|328.05|324.69|328.05|324.69|327.64|324.28|0
1652403610000|2022-05-13 01:00:10|328.16|324.8|328.26|324.9|328.26|324.9|328.05|324.69|0
1652403620000|2022-05-13 01:00:20|328.05|324.69|327.84|324.48|328.05|324.69|327.84|324.48|0
1652403630000|2022-05-13 01:00:30|327.95|324.59|327.84|324.48|327.95|324.59|327.84|324.48|0
1652403640000|2022-05-13 01:00:40|327.95|324.59|328.05|324.69|328.05|324.69|327.95|324.59|0
1652403660000|2022-05-13 01:01:00|327.84|324.48|327.84|324.48|327.84|324.48|327.84|324.48|0
1652403670000|2022-05-13 01:01:10|327.64|324.28|327.84|324.48|327.84|324.48|327.64|324.28|0
1652403680000|2022-05-13 01:01:20|328.05|324.69|327.84|324.48|328.05|324.69|327.84|324.48|0
1652403690000|2022-05-13 01:01:30|327.95|324.59|328.05|324.69|328.05|324.69|327.95|324.59|0
1652403700000|2022-05-13 01:01:40|328.26|324.9|328.47|325.11|328.47|325.11|328.26|324.9|0
1652403710000|2022-05-13 01:01:50|328.57|325.21|328.47|325.11|328.57|325.21|328.47|325.11|0
1652403720000|2022-05-13 01:02:00|328.37|325.01|328.47|325.11|328.47|325.11|328.37|325.01|0
1652403730000|2022-05-13 01:02:10|328.67|325.31|328.67|325.31|328.67|325.31|328.67|325.31|0
1652403740000|2022-05-13 01:02:20|328.46|325.1|328.05|324.69|328.46|325.1|328.05|324.69|0
1652403750000|2022-05-13 01:02:30|328.46|325.1|328.46|325.1|328.46|325.1|328.46|325.1|0
1652403770000|2022-05-13 01:02:50|328.26|324.9|328.26|324.9|328.46|325.1|328.26|324.9|0
1652403780000|2022-05-13 01:03:00|328.36|325|328.05|324.69|328.46|325.1|328.05|324.69|0
1652403790000|2022-05-13 01:03:10|328.16|324.8|328.46|325.1|328.46|325.1|328.16|324.8|0
1652403800000|2022-05-13 01:03:20|328.26|324.9|328.16|324.8|328.26|324.9|328.16|324.8|0
1652403810000|2022-05-13 01:03:30|328.26|324.9|328.67|325.31|328.67|325.31|328.26|324.9|0
1652403830000|2022-05-13 01:03:50|328.88|325.52|329.29|325.93|329.29|325.93|328.88|325.52|0
1652403840000|2022-05-13 01:04:00|329.09|325.73|328.67|325.31|329.09|325.73|328.67|325.31|0
1652403850000|2022-05-13 01:04:10|328.88|325.52|328.88|325.52|328.88|325.52|328.88|325.52|0
1652403860000|2022-05-13 01:04:20|328.67|325.31|328.46|325.1|328.67|325.31|328.46|325.1|0
1652403870000|2022-05-13 01:04:30|328.26|324.9|328.26|324.9|328.26|324.9|328.26|324.9|0
1652403890000|2022-05-13 01:04:50|327.84|324.48|327.84|324.48|327.84|324.48|327.63|324.27|0
1652403900000|2022-05-13 01:05:00|328.05|324.69|327.84|324.48|328.05|324.69|327.74|324.38|0
1652403910000|2022-05-13 01:05:10|328.05|324.69|327.84|324.48|328.26|324.9|327.84|324.48|0
1652403920000|2022-05-13 01:05:20|328.05|324.69|328.05|324.69|328.26|324.9|328.05|324.69|0
1652403940000|2022-05-13 01:05:40|327.84|324.48|328.05|324.69|328.05|324.69|327.84|324.48|0
1652403950000|2022-05-13 01:05:50|327.95|324.59|328.05|324.69|328.05|324.69|327.95|324.59|0
1652403960000|2022-05-13 01:06:00|327.95|324.59|328.05|324.69|328.05|324.69|327.95|324.59|0
1652403980000|2022-05-13 01:06:20|327.84|324.48|327.63|324.27|327.84|324.48|327.63|324.27|0
1652403990000|2022-05-13 01:06:30|327.84|324.48|327.84|324.48|327.84|324.48|327.84|324.48|0
1652404000000|2022-05-13 01:06:40|327.63|324.27|327.63|324.27|327.63|324.27|327.63|324.27|0
1652404010000|2022-05-13 01:06:50|327.53|324.17|327.43|324.07|327.53|324.17|327.43|324.07|0
1652404020000|2022-05-13 01:07:00|327.53|324.17|327.53|324.17|327.53|324.17|327.53|324.17|0
1652404030000|2022-05-13 01:07:10|327.63|324.27|327.63|324.27|327.63|324.27|327.63|324.27|0
1652404040000|2022-05-13 01:07:20|327.84|324.48|328.05|324.69|328.05|324.69|327.84|324.48|0
1652404050000|2022-05-13 01:07:30|327.95|324.59|327.84|324.48|327.95|324.59|327.84|324.48|0
1652404060000|2022-05-13 01:07:40|327.95|324.59|327.84|324.48|327.95|324.59|327.84|324.48|0
1652404080000|2022-05-13 01:08:00|328.05|324.69|328.05|324.69|328.05|324.69|328.05|324.69|0
1652404090000|2022-05-13 01:08:10|327.95|324.59|328.46|325.1|328.46|325.1|327.95|324.59|0
1652404100000|2022-05-13 01:08:20|328.25|324.89|328.46|325.1|328.46|325.1|328.25|324.89|0
1652404110000|2022-05-13 01:08:30|328.25|324.89|328.25|324.89|328.25|324.89|328.25|324.89|0
1652404120000|2022-05-13 01:08:40|328.36|325|328.67|325.31|328.67|325.31|328.36|325|0
1652404130000|2022-05-13 01:08:50|328.46|325.1|328.46|325.1|328.46|325.1|328.25|324.89|0
1652404140000|2022-05-13 01:09:00|328.57|325.21|328.36|325|328.57|325.21|328.25|324.89|0
1652404150000|2022-05-13 01:09:10|328.25|324.89|328.25|324.89|328.36|325|328.25|324.89|0
1652404160000|2022-05-13 01:09:20|328.36|325|328.46|325.1|328.67|325.31|328.36|325|0
1652404170000|2022-05-13 01:09:30|328.57|325.21|328.05|324.69|328.57|325.21|328.05|324.69|0
1652404180000|2022-05-13 01:09:40|328.25|324.89|328.04|324.68|328.25|324.89|328.04|324.68|0
1652404190000|2022-05-13 01:09:50|328.15|324.79|328.25|324.89|328.46|325.1|328.15|324.79|0
1652404200000|2022-05-13 01:10:00|327.95|324.59|327.95|324.59|327.95|324.59|327.95|324.59|0
1652404210000|2022-05-13 01:10:10|328.04|324.68|328.04|324.68|328.04|324.68|327.95|324.59|0
1652404220000|2022-05-13 01:10:20|328.25|324.89|328.25|324.89|328.25|324.89|328.25|324.89|0
1652404230000|2022-05-13 01:10:30|328.46|325.1|328.46|325.1|328.46|325.1|328.46|325.1|0
1652404240000|2022-05-13 01:10:40|328.67|325.31|328.67|325.31|328.87|325.51|328.67|325.31|0
1652404250000|2022-05-13 01:10:50|328.87|325.51|328.87|325.51|328.87|325.51|328.77|325.41|0
1652404260000|2022-05-13 01:11:00|328.98|325.62|328.87|325.51|328.98|325.62|328.87|325.51|0
1652404270000|2022-05-13 01:11:10|328.77|325.41|328.67|325.31|328.87|325.51|328.67|325.31|0
1652404280000|2022-05-13 01:11:20|328.87|325.51|328.87|325.51|328.87|325.51|328.87|325.51|0
1652404290000|2022-05-13 01:11:30|328.67|325.31|328.87|325.51|328.87|325.51|328.67|325.31|0
1652404300000|2022-05-13 01:11:40|328.67|325.31|328.67|325.31|328.77|325.41|328.67|325.31|0
1652404310000|2022-05-13 01:11:50|328.46|325.1|328.25|324.89|328.46|325.1|328.25|324.89|0
1652404320000|2022-05-13 01:12:00|328.15|324.79|327.94|324.58|328.15|324.79|327.94|324.58|0
1652404330000|2022-05-13 01:12:10|327.84|324.48|328.04|324.68|328.04|324.68|327.84|324.48|0
1652404340000|2022-05-13 01:12:20|328.15|324.79|328.25|324.89|328.25|324.89|328.15|324.79|0
1652404350000|2022-05-13 01:12:30|328.36|325|328.36|325|328.36|325|328.36|325|0
1652404360000|2022-05-13 01:12:40|328.25|324.89|328.04|324.68|328.25|324.89|328.04|324.68|0
1652404370000|2022-05-13 01:12:50|328.25|324.89|328.25|324.89|328.25|324.89|328.25|324.89|0
1652404390000|2022-05-13 01:13:10|328.15|324.79|327.84|324.48|328.15|324.79|327.84|324.48|0
1652404400000|2022-05-13 01:13:20|328.04|324.68|328.04|324.68|328.04|324.68|328.04|324.68|0
1652404430000|2022-05-13 01:13:50|327.83|324.47|327.42|324.06|327.83|324.47|327.42|324.06|0
1652404440000|2022-05-13 01:14:00|327.21|323.85|327.21|323.85|327.21|323.85|327.21|323.85|0
1652404460000|2022-05-13 01:14:20|327.11|323.75|327.01|323.65|327.11|323.75|327.01|323.65|0
1652404470000|2022-05-13 01:14:30|327.42|324.06|327.21|323.85|327.42|324.06|327.11|323.75|0
1652404480000|2022-05-13 01:14:40|327.11|323.75|327.21|323.85|327.21|323.85|327.11|323.75|0
1652404490000|2022-05-13 01:14:50|327.11|323.75|327.21|323.85|327.21|323.85|327.11|323.75|0
1652404500000|2022-05-13 01:15:00|327.01|323.65|327.11|323.75|327.21|323.85|327.01|323.65|0
1652404510000|2022-05-13 01:15:10|327.42|324.06|326.59|323.23|327.42|324.06|326.59|323.23|0
1652404520000|2022-05-13 01:15:20|326.8|323.44|326.8|323.44|326.8|323.44|326.8|323.44|0
1652404530000|2022-05-13 01:15:30|326.7|323.34|325.97|322.61|326.7|323.34|325.97|322.61|0
1652404540000|2022-05-13 01:15:40|326.18|322.82|326.38|323.02|326.38|323.02|326.18|322.82|0
1652404550000|2022-05-13 01:15:50|326.18|322.82|325.97|322.61|326.18|322.82|325.97|322.61|0
1652404560000|2022-05-13 01:16:00|326.38|323.02|325.67|322.31|326.49|323.13|325.67|322.31|0
1652404570000|2022-05-13 01:16:10|325.76|322.4|325.97|322.61|326.18|322.82|325.76|322.4|0
1652404580000|2022-05-13 01:16:20|325.87|322.51|324.94|321.58|325.97|322.61|324.94|321.58|0
1652404590000|2022-05-13 01:16:30|324.32|320.96|324.63|321.27|324.63|321.27|324.32|320.96|0
1652404600000|2022-05-13 01:16:40|324.73|321.37|324.53|321.17|324.73|321.37|324.53|321.17|0
1652404610000|2022-05-13 01:16:50|324.32|320.96|324.53|321.17|324.73|321.37|324.32|320.96|0
1652404620000|2022-05-13 01:17:00|324.52|321.16|324.52|321.16|324.73|321.37|324.52|321.16|0
1652404630000|2022-05-13 01:17:10|324.43|321.07|324.63|321.27|324.63|321.27|324.43|321.07|0
1652404640000|2022-05-13 01:17:20|324.52|321.16|324.43|321.07|324.52|321.16|324.32|320.96|0
1652404650000|2022-05-13 01:17:30|324.01|320.65|324.11|320.75|324.22|320.86|324.01|320.65|0
1652404660000|2022-05-13 01:17:40|324.01|320.65|324.11|320.75|324.11|320.75|324.01|320.65|0
1652404670000|2022-05-13 01:17:50|324.32|320.96|324.32|320.96|324.52|321.16|324.32|320.96|0
1652404680000|2022-05-13 01:18:00|324.11|320.75|324.01|320.65|324.11|320.75|323.91|320.55|0
1652404690000|2022-05-13 01:18:10|324.11|320.75|324.32|320.96|324.32|320.96|324.01|320.65|0
1652404700000|2022-05-13 01:18:20|324.52|321.16|324.52|321.16|324.52|321.16|324.32|320.96|0
1652404710000|2022-05-13 01:18:30|324.63|321.27|324.32|320.96|324.73|321.37|324.32|320.96|0
1652404720000|2022-05-13 01:18:40|324.22|320.86|324.22|320.86|324.22|320.86|324.22|320.86|0
1652404730000|2022-05-13 01:18:50|324.11|320.75|324.11|320.75|324.11|320.75|323.9|320.54|0
1652404740000|2022-05-13 01:19:00|324.01|320.65|324.11|320.75|324.11|320.75|324.01|320.65|0
1652404760000|2022-05-13 01:19:20|323.7|320.34|323.49|320.13|323.7|320.34|323.49|320.13|0
1652404770000|2022-05-13 01:19:30|322.87|319.51|323.08|319.72|323.08|319.72|322.87|319.51|0
1652404780000|2022-05-13 01:19:40|322.67|319.31|322.67|319.31|322.67|319.31|322.67|319.31|0
1652404790000|2022-05-13 01:19:50|322.46|319.1|322.26|318.9|322.46|319.1|322.26|318.9|0
1652404800000|2022-05-13 01:20:00|322.46|319.1|322.67|319.31|322.67|319.31|322.46|319.1|0
1652404810000|2022-05-13 01:20:10|322.87|319.51|322.87|319.51|322.87|319.51|322.78|319.42|0
1652404820000|2022-05-13 01:20:20|322.67|319.31|322.67|319.31|322.67|319.31|322.46|319.1|0
1652404830000|2022-05-13 01:20:30|322.46|319.1|322.26|318.9|322.46|319.1|322.05|318.69|0
1652404840000|2022-05-13 01:20:40|322.05|318.69|322.05|318.69|322.05|318.69|322.05|318.69|0
1652404850000|2022-05-13 01:20:50|321.85|318.49|321.95|318.59|321.95|318.59|321.85|318.49|0
1652404860000|2022-05-13 01:21:00|321.84|318.48|321.43|318.07|321.95|318.59|321.43|318.07|0
1652404880000|2022-05-13 01:21:20|321.23|317.87|321.23|317.87|321.23|317.87|321.02|317.66|0
1652404890000|2022-05-13 01:21:30|321.13|317.77|321.02|317.66|321.13|317.77|320.82|317.46|0
1652404900000|2022-05-13 01:21:40|321.13|317.77|321.23|317.87|321.23|317.87|321.13|317.77|0
1652404910000|2022-05-13 01:21:50|321.13|317.77|320.82|317.46|321.23|317.87|320.82|317.46|0
1652404920000|2022-05-13 01:22:00|320.72|317.36|320.82|317.46|321.02|317.66|320.72|317.36|0
1652404930000|2022-05-13 01:22:10|320.92|317.56|321.23|317.87|321.23|317.87|320.92|317.56|0
1652404940000|2022-05-13 01:22:20|321.43|318.07|321.64|318.28|321.64|318.28|321.43|318.07|0
1652404950000|2022-05-13 01:22:30|321.54|318.18|321.54|318.18|321.64|318.28|321.54|318.18|0
1652404960000|2022-05-13 01:22:40|321.64|318.28|321.64|318.28|321.64|318.28|321.64|318.28|0
1652404970000|2022-05-13 01:22:50|321.33|317.97|321.23|317.87|321.33|317.97|321.23|317.87|0
1652404980000|2022-05-13 01:23:00|321.43|318.07|321.64|318.28|321.64|318.28|321.43|318.07|0
1652404990000|2022-05-13 01:23:10|321.84|318.48|321.64|318.28|321.84|318.48|321.64|318.28|0
1652405000000|2022-05-13 01:23:20|321.43|318.07|321.02|317.66|321.43|318.07|320.82|317.46|0
1652405010000|2022-05-13 01:23:30|320.82|317.46|321.02|317.66|321.02|317.66|320.82|317.46|0
1652405020000|2022-05-13 01:23:40|320.82|317.46|321.13|317.77|321.13|317.77|320.82|317.46|0
1652405030000|2022-05-13 01:23:50|321.23|317.87|320.82|317.46|321.23|317.87|320.82|317.46|0
1652405040000|2022-05-13 01:24:00|321.23|317.87|321.02|317.66|321.23|317.87|321.02|317.66|0
1652405050000|2022-05-13 01:24:10|321.13|317.77|321.13|317.77|321.13|317.77|321.13|317.77|0
1652405060000|2022-05-13 01:24:20|321.23|317.87|321.02|317.66|321.23|317.87|321.02|317.66|0
1652405070000|2022-05-13 01:24:30|321.13|317.77|321.02|317.66|321.23|317.87|321.02|317.66|0
1652405090000|2022-05-13 01:24:50|321.13|317.77|321.13|317.77|321.13|317.77|321.13|317.77|0
1652405100000|2022-05-13 01:25:00|321.02|317.66|320.92|317.56|321.02|317.66|320.81|317.45|0
1652405110000|2022-05-13 01:25:10|321.02|317.66|320.81|317.45|321.02|317.66|320.81|317.45|0
1652405120000|2022-05-13 01:25:20|320.92|317.56|320.61|317.25|321.02|317.66|320.61|317.25|0
1652405130000|2022-05-13 01:25:30|320.4|317.04|320.2|316.84|320.4|317.04|320.2|316.84|0
1652405140000|2022-05-13 01:25:40|320.4|317.04|320.4|317.04|320.4|317.04|320.4|317.04|0
1652405150000|2022-05-13 01:25:50|320.2|316.84|320.31|316.95|320.4|317.04|320.2|316.84|0
1652405160000|2022-05-13 01:26:00|319.99|316.63|320.2|316.84|320.2|316.84|319.99|316.63|0
1652405170000|2022-05-13 01:26:10|320.4|317.04|320.4|317.04|320.4|317.04|320.4|317.04|0
1652405180000|2022-05-13 01:26:20|320.2|316.84|320.4|317.04|320.4|317.04|320.2|316.84|0
1652405190000|2022-05-13 01:26:30|320.2|316.84|320.4|317.04|320.4|317.04|320.2|316.84|0
1652405200000|2022-05-13 01:26:40|320.2|316.84|320.81|317.45|320.81|317.45|320.2|316.84|0
1652405210000|2022-05-13 01:26:50|320.92|317.56|321.02|317.66|321.02|317.66|320.92|317.56|0
1652405220000|2022-05-13 01:27:00|320.61|317.25|320.81|317.45|320.81|317.45|320.61|317.25|0
1652405240000|2022-05-13 01:27:20|321.02|317.66|321.22|317.86|321.22|317.86|320.92|317.56|0
1652405250000|2022-05-13 01:27:30|321.33|317.97|321.22|317.86|321.33|317.97|321.22|317.86|0
1652405270000|2022-05-13 01:27:50|321.02|317.66|321.02|317.66|321.02|317.66|321.02|317.66|0
1652405280000|2022-05-13 01:28:00|321.12|317.76|320.92|317.56|321.12|317.76|320.92|317.56|0
1652405290000|2022-05-13 01:28:10|321.02|317.66|321.12|317.76|321.22|317.86|321.02|317.66|0
1652405300000|2022-05-13 01:28:20|321.02|317.66|321.02|317.66|321.02|317.66|321.02|317.66|0
1652405310000|2022-05-13 01:28:30|321.22|317.86|321.12|317.76|321.22|317.86|321.12|317.76|0
1652405320000|2022-05-13 01:28:40|321.22|317.86|321.43|318.07|321.63|318.27|321.22|317.86|0
1652405330000|2022-05-13 01:28:50|321.63|318.27|321.33|317.97|321.63|318.27|321.33|317.97|0
1652405340000|2022-05-13 01:29:00|321.43|318.07|321.43|318.07|321.43|318.07|321.43|318.07|0
1652405350000|2022-05-13 01:29:10|321.53|318.17|321.63|318.27|321.63|318.27|321.53|318.17|0
1652405360000|2022-05-13 01:29:20|321.43|318.07|321.43|318.07|321.63|318.27|321.43|318.07|0
1652405370000|2022-05-13 01:29:30|321.63|318.27|321.63|318.27|321.63|318.27|321.43|318.07|0
1652405380000|2022-05-13 01:29:40|321.84|318.48|321.74|318.38|321.84|318.48|321.63|318.27|0
1652405390000|2022-05-13 01:29:50|321.43|318.07|321.63|318.27|321.63|318.27|321.43|318.07|0
1652405400000|2022-05-13 01:30:00|321.33|317.97|321.33|317.97|321.33|317.97|321.22|317.86|0
1652405410000|2022-05-13 01:30:10|321.22|317.86|321.43|318.07|321.43|318.07|321.22|317.86|0
1652405420000|2022-05-13 01:30:20|321.63|318.27|321.84|318.48|321.84|318.48|321.53|318.17|0
1652405430000|2022-05-13 01:30:30|321.63|318.27|321.43|318.07|321.63|318.27|321.43|318.07|0
1652405440000|2022-05-13 01:30:40|321.53|318.17|321.43|318.07|321.53|318.17|321.43|318.07|0
1652405450000|2022-05-13 01:30:50|321.53|318.17|321.63|318.27|321.63|318.27|321.53|318.17|0
1652405460000|2022-05-13 01:31:00|321.43|318.07|321.84|318.48|321.84|318.48|321.43|318.07|0
1652405470000|2022-05-13 01:31:10|321.63|318.27|321.63|318.27|321.63|318.27|321.63|318.27|0
1652405480000|2022-05-13 01:31:20|321.43|318.07|321.63|318.27|321.63|318.27|321.43|318.07|0
1652405490000|2022-05-13 01:31:30|321.74|318.38|321.63|318.27|321.74|318.38|321.63|318.27|0
1652405500000|2022-05-13 01:31:40|321.84|318.48|322.45|319.09|322.45|319.09|321.84|318.48|0
1652405520000|2022-05-13 01:32:00|322.66|319.3|322.87|319.51|322.87|319.51|322.66|319.3|0
1652405530000|2022-05-13 01:32:10|323.07|319.71|322.87|319.51|323.07|319.71|322.87|319.51|0
1652405540000|2022-05-13 01:32:20|322.66|319.3|322.86|319.5|322.86|319.5|322.66|319.3|0
1652405550000|2022-05-13 01:32:30|323.07|319.71|323.07|319.71|323.07|319.71|323.07|319.71|0
1652405560000|2022-05-13 01:32:40|323.28|319.92|323.28|319.92|323.48|320.12|323.28|319.92|0
1652405570000|2022-05-13 01:32:50|323.48|320.12|323.69|320.33|323.69|320.33|323.48|320.12|0
1652405580000|2022-05-13 01:33:00|323.48|320.12|323.48|320.12|323.69|320.33|323.48|320.12|0
1652405590000|2022-05-13 01:33:10|323.69|320.33|323.48|320.12|323.69|320.33|323.48|320.12|0
1652405600000|2022-05-13 01:33:20|323.18|319.82|322.77|319.41|323.18|319.82|322.77|319.41|0
1652405610000|2022-05-13 01:33:30|322.66|319.3|322.66|319.3|322.77|319.41|322.66|319.3|0
1652405620000|2022-05-13 01:33:40|322.86|319.5|322.86|319.5|322.86|319.5|322.66|319.3|0
1652405630000|2022-05-13 01:33:50|322.66|319.3|322.15|318.79|322.86|319.5|322.15|318.79|0
1652405640000|2022-05-13 01:34:00|322.25|318.89|322.66|319.3|322.66|319.3|322.25|318.89|0
1652405650000|2022-05-13 01:34:10|322.86|319.5|322.86|319.5|322.97|319.61|322.86|319.5|0
1652405660000|2022-05-13 01:34:20|323.07|319.71|323.07|319.71|323.07|319.71|323.07|319.71|0
1652405670000|2022-05-13 01:34:30|322.86|319.5|323.07|319.71|323.07|319.71|322.86|319.5|0
1652405680000|2022-05-13 01:34:40|322.97|319.61|322.97|319.61|322.97|319.61|322.97|319.61|0
1652405690000|2022-05-13 01:34:50|323.07|319.71|322.86|319.5|323.07|319.71|322.86|319.5|0
1652405700000|2022-05-13 01:35:00|322.76|319.4|322.86|319.5|322.86|319.5|322.76|319.4|0
1652405710000|2022-05-13 01:35:10|323.07|319.71|323.07|319.71|323.07|319.71|322.86|319.5|0
1652405720000|2022-05-13 01:35:20|323.27|319.91|323.48|320.12|323.48|320.12|323.27|319.91|0
1652405730000|2022-05-13 01:35:30|323.69|320.33|324.1|320.74|324.1|320.74|323.69|320.33|0
1652405740000|2022-05-13 01:35:40|324.21|320.85|323.89|320.53|324.21|320.85|323.89|320.53|0
1652405750000|2022-05-13 01:35:50|323.69|320.33|323.69|320.33|323.69|320.33|323.69|320.33|0
1652405760000|2022-05-13 01:36:00|323.48|320.12|323.69|320.33|323.69|320.33|323.48|320.12|0
1652405770000|2022-05-13 01:36:10|323.48|320.12|323.69|320.33|323.69|320.33|323.48|320.12|0
1652405780000|2022-05-13 01:36:20|323.38|320.02|323.69|320.33|323.69|320.33|323.27|319.91|0
1652405790000|2022-05-13 01:36:30|323.79|320.43|324|320.64|324.1|320.74|323.69|320.33|0
1652405800000|2022-05-13 01:36:40|324.3|320.94|323.89|320.53|324.3|320.94|323.89|320.53|0
1652405810000|2022-05-13 01:36:50|324.1|320.74|323.89|320.53|324.2|320.84|323.89|320.53|0
1652405820000|2022-05-13 01:37:00|324.1|320.74|324.51|321.15|324.51|321.15|324.1|320.74|0
1652405830000|2022-05-13 01:37:10|324.62|321.26|324.51|321.15|324.62|321.26|324.41|321.05|0
1652405840000|2022-05-13 01:37:20|324.41|321.05|324.3|320.94|324.51|321.15|324.3|320.94|0
1652405850000|2022-05-13 01:37:30|323.89|320.53|323.89|320.53|323.89|320.53|323.89|320.53|0
1652405860000|2022-05-13 01:37:40|324|320.64|324.2|320.84|324.2|320.84|323.89|320.53|0
1652405870000|2022-05-13 01:37:50|324|320.64|324.1|320.74|324.3|320.94|324|320.64|0
1652405880000|2022-05-13 01:38:00|324.3|320.94|324.72|321.36|324.72|321.36|324.3|320.94|0
1652405890000|2022-05-13 01:38:10|325.13|321.77|325.33|321.97|325.75|322.39|325.13|321.77|0
1652405900000|2022-05-13 01:38:20|325.54|322.18|325.54|322.18|325.54|322.18|325.33|321.97|0
1652405910000|2022-05-13 01:38:30|325.75|322.39|325.95|322.59|325.95|322.59|325.65|322.29|0
1652405920000|2022-05-13 01:38:40|325.75|322.39|326.37|323.01|326.37|323.01|325.75|322.39|0
1652405930000|2022-05-13 01:38:50|326.16|322.8|326.16|322.8|326.16|322.8|326.06|322.7|0
1652405940000|2022-05-13 01:39:00|326.27|322.91|326.37|323.01|326.37|323.01|326.16|322.8|0
1652405960000|2022-05-13 01:39:20|326.16|322.8|326.57|323.21|326.57|323.21|326.16|322.8|0
1652405970000|2022-05-13 01:39:30|326.78|323.42|326.78|323.42|326.99|323.63|326.78|323.42|0
1652405980000|2022-05-13 01:39:40|326.57|323.21|326.37|323.01|326.57|323.21|326.37|323.01|0
1652405990000|2022-05-13 01:39:50|326.47|323.11|326.27|322.91|326.47|323.11|326.27|322.91|0
1652406000000|2022-05-13 01:40:00|326.37|323.01|326.57|323.21|326.57|323.21|326.37|323.01|0
1652406010000|2022-05-13 01:40:10|326.78|323.42|326.37|323.01|326.78|323.42|326.37|323.01|0
1652406020000|2022-05-13 01:40:20|326.78|323.42|326.57|323.21|326.78|323.42|326.57|323.21|0
1652406030000|2022-05-13 01:40:30|326.37|323.01|325.95|322.59|326.37|323.01|325.95|322.59|0
1652406040000|2022-05-13 01:40:40|326.06|322.7|325.75|322.39|326.06|322.7|325.75|322.39|0
1652406050000|2022-05-13 01:40:50|325.54|322.18|325.75|322.39|325.75|322.39|325.54|322.18|0
1652406060000|2022-05-13 01:41:00|325.65|322.29|325.65|322.29|325.75|322.39|325.65|322.29|0
1652406070000|2022-05-13 01:41:10|325.54|322.18|325.33|321.97|325.54|322.18|325.03|321.67|0
1652406080000|2022-05-13 01:41:20|325.13|321.77|324.92|321.56|325.13|321.77|324.82|321.46|0
1652406090000|2022-05-13 01:41:30|324.71|321.35|324.71|321.35|324.92|321.56|324.71|321.35|0
1652406100000|2022-05-13 01:41:40|324.82|321.46|324.71|321.35|324.92|321.56|324.71|321.35|0
1652406110000|2022-05-13 01:41:50|324.92|321.56|324.82|321.46|324.92|321.56|324.82|321.46|0
1652406120000|2022-05-13 01:42:00|324.71|321.35|324.82|321.46|324.82|321.46|324.71|321.35|0
1652406130000|2022-05-13 01:42:10|324.71|321.35|325.13|321.77|325.13|321.77|324.71|321.35|0
1652406140000|2022-05-13 01:42:20|324.92|321.56|324.82|321.46|324.92|321.56|324.82|321.46|0
1652406150000|2022-05-13 01:42:30|324.51|321.15|324.3|320.94|324.51|321.15|324.3|320.94|0
1652406160000|2022-05-13 01:42:40|324.61|321.25|324.61|321.25|324.61|321.25|324.61|321.25|0
1652406170000|2022-05-13 01:42:50|324.51|321.15|324.71|321.35|324.71|321.35|324.51|321.15|0
1652406180000|2022-05-13 01:43:00|324.92|321.56|324.92|321.56|325.12|321.76|324.71|321.35|0
1652406190000|2022-05-13 01:43:10|324.71|321.35|324.92|321.56|324.92|321.56|324.71|321.35|0
1652406200000|2022-05-13 01:43:20|325.03|321.67|325.12|321.76|325.12|321.76|325.03|321.67|0
1652406220000|2022-05-13 01:43:40|325.23|321.87|325.54|322.18|325.54|322.18|325.23|321.87|0
1652406230000|2022-05-13 01:43:50|325.74|322.38|325.95|322.59|326.16|322.8|325.74|322.38|0
1652406240000|2022-05-13 01:44:00|326.06|322.7|325.95|322.59|326.06|322.7|325.95|322.59|0
1652406250000|2022-05-13 01:44:10|326.16|322.8|326.06|322.7|326.36|323|326.06|322.7|0
1652406260000|2022-05-13 01:44:20|325.95|322.59|326.06|322.7|326.16|322.8|325.95|322.59|0
1652406270000|2022-05-13 01:44:30|326.16|322.8|326.36|323|326.36|323|326.16|322.8|0
1652406280000|2022-05-13 01:44:40|326.68|323.32|326.57|323.21|326.78|323.42|326.57|323.21|0
1652406290000|2022-05-13 01:44:50|326.36|323|326.26|322.9|326.36|323|326.26|322.9|0
1652406300000|2022-05-13 01:45:00|326.36|323|326.36|323|326.36|323|325.95|322.59|0
1652406310000|2022-05-13 01:45:10|325.95|322.59|326.16|322.8|326.26|322.9|325.95|322.59|0
1652406320000|2022-05-13 01:45:20|325.74|322.38|325.33|321.97|325.74|322.38|325.33|321.97|0
1652406340000|2022-05-13 01:45:40|325.12|321.76|324.92|321.56|325.12|321.76|324.71|321.35|0
1652406350000|2022-05-13 01:45:50|325.12|321.76|324.92|321.56|325.12|321.76|324.92|321.56|0
1652406360000|2022-05-13 01:46:00|324.71|321.35|324.09|320.73|324.71|321.35|324.09|320.73|0
1652406370000|2022-05-13 01:46:10|323.88|320.52|323.88|320.52|324.3|320.94|323.88|320.52|0
1652406380000|2022-05-13 01:46:20|324.2|320.84|324.5|321.14|324.61|321.25|324.2|320.84|0
1652406390000|2022-05-13 01:46:30|324.71|321.35|324.5|321.14|324.71|321.35|324.5|321.14|0
1652406400000|2022-05-13 01:46:40|324.71|321.35|324.61|321.25|324.92|321.56|324.61|321.25|0
1652406420000|2022-05-13 01:47:00|324.5|321.14|324.71|321.35|324.71|321.35|324.4|321.04|0
1652406430000|2022-05-13 01:47:10|324.82|321.46|325.23|321.87|325.33|321.97|324.82|321.46|0
1652406440000|2022-05-13 01:47:20|325.02|321.66|325.53|322.17|325.53|322.17|325.02|321.66|0
1652406450000|2022-05-13 01:47:30|325.44|322.08|325.33|321.97|325.44|322.08|325.33|321.97|0
1652406460000|2022-05-13 01:47:40|325.53|322.17|325.74|322.38|325.74|322.38|325.53|322.17|0
1652406470000|2022-05-13 01:47:50|326.15|322.79|325.74|322.38|326.15|322.79|325.74|322.38|0
1652406480000|2022-05-13 01:48:00|325.95|322.59|326.15|322.79|326.15|322.79|325.95|322.59|0
1652406490000|2022-05-13 01:48:10|326.36|323|325.95|322.59|326.47|323.11|325.95|322.59|0
1652406500000|2022-05-13 01:48:20|325.53|322.17|325.53|322.17|325.64|322.28|325.53|322.17|0
1652406510000|2022-05-13 01:48:30|325.74|322.38|325.53|322.17|325.74|322.38|325.53|322.17|0
1652406520000|2022-05-13 01:48:40|325.33|321.97|325.12|321.76|325.43|322.07|325.12|321.76|0
1652406530000|2022-05-13 01:48:50|325.23|321.87|324.91|321.55|325.23|321.87|324.91|321.55|0
1652406540000|2022-05-13 01:49:00|325.33|321.97|325.33|321.97|325.33|321.97|325.12|321.76|0
1652406550000|2022-05-13 01:49:10|325.23|321.87|325.12|321.76|325.23|321.87|324.91|321.55|0
1652406560000|2022-05-13 01:49:20|324.81|321.45|324.91|321.55|325.02|321.66|324.81|321.45|0
1652406570000|2022-05-13 01:49:30|324.71|321.35|324.5|321.14|324.71|321.35|324.5|321.14|0
1652406580000|2022-05-13 01:49:40|324.29|320.93|324.5|321.14|324.5|321.14|324.29|320.93|0
1652406590000|2022-05-13 01:49:50|324.29|320.93|324.29|320.93|324.29|320.93|324.29|320.93|0
1652406600000|2022-05-13 01:50:00|324.2|320.84|324.71|321.35|324.71|321.35|324.2|320.84|0
1652406610000|2022-05-13 01:50:10|324.91|321.55|324.81|321.45|324.91|321.55|324.81|321.45|0
1652406620000|2022-05-13 01:50:20|324.71|321.35|324.71|321.35|324.71|321.35|324.71|321.35|0
1652406630000|2022-05-13 01:50:30|324.5|321.14|324.61|321.25|324.71|321.35|324.5|321.14|0
1652406640000|2022-05-13 01:50:40|324.71|321.35|324.71|321.35|324.71|321.35|324.4|321.04|0
1652406650000|2022-05-13 01:50:50|324.81|321.45|324.71|321.35|324.91|321.55|324.71|321.35|0
1652406660000|2022-05-13 01:51:00|324.5|321.14|324.29|320.93|324.5|321.14|324.29|320.93|0
1652406670000|2022-05-13 01:51:10|324.5|321.14|324.5|321.14|324.5|321.14|324.5|321.14|0
1652406680000|2022-05-13 01:51:20|323.88|320.52|323.88|320.52|323.88|320.52|323.88|320.52|0
1652406690000|2022-05-13 01:51:30|323.78|320.42|323.67|320.31|323.78|320.42|323.67|320.31|0
1652406700000|2022-05-13 01:51:40|323.47|320.11|323.67|320.31|323.67|320.31|323.26|319.9|0
1652406710000|2022-05-13 01:51:50|323.99|320.63|323.99|320.63|323.99|320.63|323.79|320.43|0
1652406720000|2022-05-13 01:52:00|324.41|321.05|324.82|321.46|324.82|321.46|324.41|321.05|0
1652406730000|2022-05-13 01:52:10|324.72|321.36|324.41|321.05|324.72|321.36|324.41|321.05|0
1652406740000|2022-05-13 01:52:20|324.51|321.15|324.4|321.04|324.51|321.15|324.4|321.04|0
1652406750000|2022-05-13 01:52:30|324.2|320.84|324.2|320.84|324.2|320.84|324.2|320.84|0
1652406760000|2022-05-13 01:52:40|324.31|320.95|324.2|320.84|324.31|320.95|324.2|320.84|0
1652406770000|2022-05-13 01:52:50|323.99|320.63|323.99|320.63|323.99|320.63|323.99|320.63|0
1652406780000|2022-05-13 01:53:00|324.1|320.74|323.99|320.63|324.1|320.74|323.79|320.43|0
1652406790000|2022-05-13 01:53:10|323.79|320.43|323.99|320.63|323.99|320.63|323.79|320.43|0
1652406800000|2022-05-13 01:53:20|323.79|320.43|323.58|320.22|323.79|320.43|323.58|320.22|0
1652406810000|2022-05-13 01:53:30|323.38|320.02|323.38|320.02|323.38|320.02|323.38|320.02|0
1652406820000|2022-05-13 01:53:40|323.37|320.01|323.37|320.01|323.37|320.01|323.37|320.01|0
1652406830000|2022-05-13 01:53:50|322.96|319.6|323.37|320.01|323.37|320.01|322.96|319.6|0
1652406840000|2022-05-13 01:54:00|323.28|319.92|322.96|319.6|323.28|319.92|322.96|319.6|0
1652406850000|2022-05-13 01:54:10|322.86|319.5|323.07|319.71|323.07|319.71|322.86|319.5|0
1652406860000|2022-05-13 01:54:20|323.17|319.81|322.96|319.6|323.37|320.01|322.96|319.6|0
1652406870000|2022-05-13 01:54:30|323.17|319.81|323.48|320.12|323.48|320.12|323.17|319.81|0
1652406880000|2022-05-13 01:54:40|323.37|320.01|323.37|320.01|323.58|320.22|323.28|319.92|0
1652406890000|2022-05-13 01:54:50|323.58|320.22|323.48|320.12|323.58|320.22|323.28|319.92|0
1652406900000|2022-05-13 01:55:00|323.37|320.01|322.96|319.6|323.37|320.01|322.96|319.6|0
1652406910000|2022-05-13 01:55:10|323.17|319.81|323.37|320.01|323.37|320.01|323.17|319.81|0
1652406920000|2022-05-13 01:55:20|323.69|320.33|323.37|320.01|323.69|320.33|323.37|320.01|0
1652406930000|2022-05-13 01:55:30|323.58|320.22|323.79|320.43|323.79|320.43|323.58|320.22|0
1652406940000|2022-05-13 01:55:40|323.78|320.42|323.69|320.33|323.78|320.42|323.58|320.22|0
1652406950000|2022-05-13 01:55:50|323.58|320.22|323.99|320.63|323.99|320.63|323.58|320.22|0
1652406960000|2022-05-13 01:56:00|324.2|320.84|324.2|320.84|324.2|320.84|324.1|320.74|0
1652406970000|2022-05-13 01:56:10|323.99|320.63|323.99|320.63|323.99|320.63|323.78|320.42|0
1652406980000|2022-05-13 01:56:20|323.78|320.42|323.37|320.01|323.78|320.42|323.37|320.01|0
1652406990000|2022-05-13 01:56:30|323.17|319.81|323.37|320.01|323.37|320.01|323.17|319.81|0
1652407000000|2022-05-13 01:56:40|323.58|320.22|323.58|320.22|323.58|320.22|323.58|320.22|0
1652407010000|2022-05-13 01:56:50|323.78|320.42|323.99|320.63|323.99|320.63|323.78|320.42|0
1652407020000|2022-05-13 01:57:00|324.1|320.74|323.99|320.63|324.1|320.74|323.99|320.63|0
1652407030000|2022-05-13 01:57:10|324.2|320.84|324.2|320.84|324.2|320.84|324.2|320.84|0
1652407040000|2022-05-13 01:57:20|324.4|321.04|324.2|320.84|324.4|321.04|324.2|320.84|0
1652407050000|2022-05-13 01:57:30|323.99|320.63|323.89|320.53|323.99|320.63|323.89|320.53|0
1652407060000|2022-05-13 01:57:40|323.99|320.63|323.99|320.63|323.99|320.63|323.99|320.63|0
1652407070000|2022-05-13 01:57:50|324.19|320.83|324.19|320.83|324.19|320.83|324.19|320.83|0
1652407080000|2022-05-13 01:58:00|324.1|320.74|323.99|320.63|324.19|320.83|323.89|320.53|0
1652407090000|2022-05-13 01:58:10|324.19|320.83|323.99|320.63|324.19|320.83|323.99|320.63|0
1652407100000|2022-05-13 01:58:20|324.19|320.83|324.19|320.83|324.19|320.83|324.19|320.83|0
1652407110000|2022-05-13 01:58:30|324.3|320.94|324.19|320.83|324.3|320.94|324.19|320.83|0
1652407120000|2022-05-13 01:58:40|324.4|321.04|324.19|320.83|324.4|321.04|323.99|320.63|0
1652407130000|2022-05-13 01:58:50|323.99|320.63|323.99|320.63|323.99|320.63|323.99|320.63|0
1652407140000|2022-05-13 01:59:00|323.78|320.42|323.78|320.42|323.78|320.42|323.78|320.42|0
1652407160000|2022-05-13 01:59:20|323.58|320.22|323.58|320.22|323.58|320.22|323.58|320.22|0
1652407170000|2022-05-13 01:59:30|323.68|320.32|323.68|320.32|323.68|320.32|323.37|320.01|0
1652407180000|2022-05-13 01:59:40|323.78|320.42|323.89|320.53|323.89|320.53|323.68|320.32|0
1652407190000|2022-05-13 01:59:50|323.99|320.63|323.99|320.63|323.99|320.63|323.99|320.63|0
1652407200000|2022-05-13 02:00:00|323.78|320.42|323.89|320.53|323.89|320.53|323.78|320.42|0
1652407210000|2022-05-13 02:00:10|323.99|320.63|323.78|320.42|323.99|320.63|323.78|320.42|0
1652407220000|2022-05-13 02:00:20|323.58|320.22|323.37|320.01|323.58|320.22|323.37|320.01|0
1652407230000|2022-05-13 02:00:30|323.16|319.8|323.16|319.8|323.16|319.8|323.16|319.8|0
1652407240000|2022-05-13 02:00:40|323.07|319.71|322.75|319.39|323.07|319.71|322.55|319.19|0
1652407250000|2022-05-13 02:00:50|322.65|319.29|322.24|318.88|322.75|319.39|322.24|318.88|0
1652407260000|2022-05-13 02:01:00|322.04|318.68|322.14|318.78|322.14|318.78|321.93|318.57|0
1652407270000|2022-05-13 02:01:10|322.34|318.98|322.14|318.78|322.34|318.98|322.14|318.78|0
1652407280000|2022-05-13 02:01:20|322.04|318.68|322.14|318.78|322.14|318.78|321.93|318.57|0
1652407290000|2022-05-13 02:01:30|322.24|318.88|322.34|318.98|322.34|318.98|322.24|318.88|0
1652407300000|2022-05-13 02:01:40|322.55|319.19|323.16|319.8|323.16|319.8|322.55|319.19|0
1652407310000|2022-05-13 02:01:50|323.27|319.91|323.06|319.7|323.27|319.91|323.06|319.7|0
1652407320000|2022-05-13 02:02:00|323.16|319.8|322.65|319.29|323.16|319.8|322.65|319.29|0
1652407330000|2022-05-13 02:02:10|322.55|319.19|322.34|318.98|322.75|319.39|322.34|318.98|0
1652407340000|2022-05-13 02:02:20|322.04|318.68|322.24|318.88|322.24|318.88|321.93|318.57|0
1652407350000|2022-05-13 02:02:30|322.14|318.78|322.14|318.78|322.14|318.78|322.04|318.68|0
1652407360000|2022-05-13 02:02:40|321.31|317.95|321.72|318.36|321.72|318.36|321.31|317.95|0
1652407370000|2022-05-13 02:02:50|321.63|318.27|321.72|318.36|321.72|318.36|321.63|318.27|0
1652407380000|2022-05-13 02:03:00|321.52|318.16|321.52|318.16|321.72|318.36|321.52|318.16|0
1652407390000|2022-05-13 02:03:10|321.42|318.06|321.93|318.57|321.93|318.57|321.42|318.06|0
1652407400000|2022-05-13 02:03:20|322.13|318.77|321.93|318.57|322.13|318.77|321.93|318.57|0
1652407410000|2022-05-13 02:03:30|321.83|318.47|321.93|318.57|321.93|318.57|321.72|318.36|0
1652407420000|2022-05-13 02:03:40|322.13|318.77|321.93|318.57|322.13|318.77|321.93|318.57|0
1652407430000|2022-05-13 02:03:50|321.72|318.36|321.83|318.47|321.93|318.57|321.72|318.36|0
1652407440000|2022-05-13 02:04:00|321.72|318.36|322.13|318.77|322.13|318.77|321.72|318.36|0
1652407450000|2022-05-13 02:04:10|322.34|318.98|322.24|318.88|322.34|318.98|322.24|318.88|0
1652407460000|2022-05-13 02:04:20|322.75|319.39|322.96|319.6|322.96|319.6|322.75|319.39|0
1652407470000|2022-05-13 02:04:30|323.06|319.7|323.16|319.8|323.16|319.8|322.96|319.6|0
1652407480000|2022-05-13 02:04:40|323.06|319.7|322.86|319.5|323.06|319.7|322.86|319.5|0
1652407490000|2022-05-13 02:04:50|322.75|319.39|322.45|319.09|322.75|319.39|322.45|319.09|0
1652407500000|2022-05-13 02:05:00|322.34|318.98|322.86|319.5|322.86|319.5|322.34|318.98|0
1652407510000|2022-05-13 02:05:10|322.65|319.29|322.45|319.09|322.75|319.39|322.45|319.09|0
1652407520000|2022-05-13 02:05:20|322.75|319.39|322.45|319.09|322.75|319.39|322.45|319.09|0
1652407530000|2022-05-13 02:05:30|322.54|319.18|322.54|319.18|322.54|319.18|322.54|319.18|0
1652407540000|2022-05-13 02:05:40|322.45|319.09|322.54|319.18|322.54|319.18|322.45|319.09|0
1652407550000|2022-05-13 02:05:50|322.34|318.98|322.45|319.09|322.45|319.09|322.34|318.98|0
1652407560000|2022-05-13 02:06:00|322.24|318.88|321.93|318.57|322.24|318.88|321.93|318.57|0
1652407570000|2022-05-13 02:06:10|322.13|318.77|322.03|318.67|322.13|318.77|321.93|318.57|0
1652407580000|2022-05-13 02:06:20|321.72|318.36|321.93|318.57|321.93|318.57|321.52|318.16|0
1652407590000|2022-05-13 02:06:30|321.72|318.36|321.83|318.47|321.83|318.47|321.72|318.36|0
1652407600000|2022-05-13 02:06:40|322.03|318.67|321.93|318.57|322.03|318.67|321.93|318.57|0
1652407610000|2022-05-13 02:06:50|321.62|318.26|322.34|318.98|322.34|318.98|321.62|318.26|0
1652407620000|2022-05-13 02:07:00|322.54|319.18|322.75|319.39|322.75|319.39|322.54|319.18|0
1652407630000|2022-05-13 02:07:10|322.54|319.18|322.54|319.18|322.54|319.18|322.54|319.18|0
1652407640000|2022-05-13 02:07:20|322.34|318.98|322.54|319.18|322.54|319.18|322.34|318.98|0
1652407650000|2022-05-13 02:07:30|322.44|319.08|322.54|319.18|322.54|319.18|322.44|319.08|0
1652407660000|2022-05-13 02:07:40|322.34|318.98|322.54|319.18|322.54|319.18|322.34|318.98|0
1652407670000|2022-05-13 02:07:50|322.44|319.08|322.75|319.39|322.75|319.39|322.44|319.08|0
1652407680000|2022-05-13 02:08:00|322.65|319.29|322.75|319.39|322.75|319.39|322.65|319.29|0
1652407690000|2022-05-13 02:08:10|322.95|319.59|322.34|318.98|322.95|319.59|322.34|318.98|0
1652407700000|2022-05-13 02:08:20|322.75|319.39|322.54|319.18|322.75|319.39|322.44|319.08|0
1652407710000|2022-05-13 02:08:30|322.75|319.39|322.75|319.39|322.75|319.39|322.54|319.18|0
1652407720000|2022-05-13 02:08:40|322.65|319.29|322.95|319.59|322.95|319.59|322.65|319.29|0
1652407730000|2022-05-13 02:08:50|322.75|319.39|322.95|319.59|322.95|319.59|322.75|319.39|0
1652407740000|2022-05-13 02:09:00|323.16|319.8|323.16|319.8|323.16|319.8|323.16|319.8|0
1652407750000|2022-05-13 02:09:10|323.26|319.9|323.26|319.9|323.26|319.9|323.26|319.9|0
1652407760000|2022-05-13 02:09:20|323.16|319.8|323.36|320|323.36|320|323.16|319.8|0
1652407770000|2022-05-13 02:09:30|323.57|320.21|323.57|320.21|323.57|320.21|323.36|320|0
1652407780000|2022-05-13 02:09:40|323.68|320.32|323.36|320|323.68|320.32|323.36|320|0
1652407800000|2022-05-13 02:10:00|323.26|319.9|323.16|319.8|323.26|319.9|323.16|319.8|0
1652407810000|2022-05-13 02:10:10|323.26|319.9|323.26|319.9|323.26|319.9|323.26|319.9|0
1652407820000|2022-05-13 02:10:20|323.36|320|323.57|320.21|323.57|320.21|323.36|320|0
1652407840000|2022-05-13 02:10:40|323.77|320.41|323.67|320.31|323.77|320.41|323.57|320.21|0
1652407850000|2022-05-13 02:10:50|323.57|320.21|323.57|320.21|323.57|320.21|323.36|320|0
1652407860000|2022-05-13 02:11:00|323.47|320.11|323.57|320.21|323.57|320.21|323.47|320.11|0
1652407870000|2022-05-13 02:11:10|323.77|320.41|323.57|320.21|323.77|320.41|323.57|320.21|0
1652407880000|2022-05-13 02:11:20|323.67|320.31|323.98|320.62|323.98|320.62|323.67|320.31|0
1652407890000|2022-05-13 02:11:30|324.39|321.03|324.39|321.03|324.39|321.03|324.39|321.03|0
1652407900000|2022-05-13 02:11:40|324.18|320.82|324.6|321.24|324.6|321.24|324.18|320.82|0
1652407910000|2022-05-13 02:11:50|324.8|321.44|325.01|321.65|325.01|321.65|324.8|321.44|0
1652407920000|2022-05-13 02:12:00|324.8|321.44|324.8|321.44|325.12|321.76|324.8|321.44|0
1652407930000|2022-05-13 02:12:10|324.6|321.24|324.7|321.34|324.8|321.44|324.6|321.24|0
1652407940000|2022-05-13 02:12:20|324.6|321.24|324.39|321.03|324.6|321.24|324.18|320.82|0
1652407950000|2022-05-13 02:12:30|324.6|321.24|324.39|321.03|324.6|321.24|324.39|321.03|0
1652407970000|2022-05-13 02:12:50|324.6|321.24|325.01|321.65|325.01|321.65|324.39|321.03|0
1652407980000|2022-05-13 02:13:00|324.8|321.44|324.39|321.03|324.8|321.44|324.39|321.03|0
1652407990000|2022-05-13 02:13:10|324.6|321.24|324.5|321.14|324.6|321.24|324.5|321.14|0
1652408000000|2022-05-13 02:13:20|324.39|321.03|324.18|320.82|324.39|321.03|324.18|320.82|0
1652408010000|2022-05-13 02:13:30|324.08|320.72|324.08|320.72|324.08|320.72|324.08|320.72|0
1652408020000|2022-05-13 02:13:40|324.18|320.82|324.18|320.82|324.39|321.03|324.18|320.82|0
1652408030000|2022-05-13 02:13:50|324.39|321.03|323.98|320.62|324.39|321.03|323.98|320.62|0
1652408040000|2022-05-13 02:14:00|324.18|320.82|324.18|320.82|324.18|320.82|324.18|320.82|0
1652408050000|2022-05-13 02:14:10|323.98|320.62|323.98|320.62|323.98|320.62|323.98|320.62|0
1652408060000|2022-05-13 02:14:20|323.77|320.41|324.18|320.82|324.18|320.82|323.77|320.41|0
1652408070000|2022-05-13 02:14:30|323.98|320.62|324.08|320.72|324.08|320.72|323.98|320.62|0
1652408080000|2022-05-13 02:14:40|323.98|320.62|324.18|320.82|324.18|320.82|323.98|320.62|0
1652408090000|2022-05-13 02:14:50|324.39|321.03|324.39|321.03|324.39|321.03|324.39|321.03|0
1652408110000|2022-05-13 02:15:10|324.5|321.14|324.59|321.23|324.59|321.23|324.5|321.14|0
1652408120000|2022-05-13 02:15:20|324.8|321.44|325.01|321.65|325.01|321.65|324.8|321.44|0
1652408130000|2022-05-13 02:15:30|324.7|321.34|324.8|321.44|324.8|321.44|324.7|321.34|0
1652408140000|2022-05-13 02:15:40|324.59|321.23|324.18|320.82|324.59|321.23|324.18|320.82|0
1652408150000|2022-05-13 02:15:50|323.77|320.41|323.98|320.62|323.98|320.62|323.77|320.41|0
1652408160000|2022-05-13 02:16:00|323.77|320.41|323.77|320.41|323.88|320.52|323.77|320.41|0
1652408170000|2022-05-13 02:16:10|323.67|320.31|323.56|320.2|323.67|320.31|323.56|320.2|0
1652408180000|2022-05-13 02:16:20|323.77|320.41|323.56|320.2|323.77|320.41|323.56|320.2|0
1652408190000|2022-05-13 02:16:30|323.67|320.31|323.56|320.2|323.77|320.41|323.56|320.2|0
1652408200000|2022-05-13 02:16:40|323.77|320.41|323.56|320.2|323.77|320.41|323.56|320.2|0
1652408210000|2022-05-13 02:16:50|322.74|319.38|322.85|319.49|322.85|319.49|322.74|319.38|0
1652408220000|2022-05-13 02:17:00|322.74|319.38|323.36|320|323.36|320|322.74|319.38|0
1652408230000|2022-05-13 02:17:10|323.26|319.9|323.26|319.9|323.36|320|323.26|319.9|0
1652408240000|2022-05-13 02:17:20|323.36|320|323.56|320.2|323.56|320.2|323.26|319.9|0
1652408250000|2022-05-13 02:17:30|323.36|320|323.26|319.9|323.36|320|323.15|319.79|0
1652408260000|2022-05-13 02:17:40|323.36|320|323.05|319.69|323.36|320|323.05|319.69|0
1652408270000|2022-05-13 02:17:50|322.95|319.59|322.95|319.59|322.95|319.59|322.85|319.49|0
1652408280000|2022-05-13 02:18:00|322.74|319.38|322.33|318.97|322.74|319.38|322.33|318.97|0
1652408300000|2022-05-13 02:18:20|322.23|318.87|322.23|318.87|322.23|318.87|322.23|318.87|0
1652408310000|2022-05-13 02:18:30|322.33|318.97|322.53|319.17|322.53|319.17|322.33|318.97|0
1652408320000|2022-05-13 02:18:40|322.74|319.38|322.74|319.38|322.95|319.59|322.74|319.38|0
1652408330000|2022-05-13 02:18:50|322.53|319.17|322.53|319.17|322.53|319.17|322.53|319.17|0
1652408340000|2022-05-13 02:19:00|322.64|319.28|322.53|319.17|322.64|319.28|322.53|319.17|0
1652408350000|2022-05-13 02:19:10|322.33|318.97|322.74|319.38|322.74|319.38|322.33|318.97|0
1652408360000|2022-05-13 02:19:20|322.64|319.28|322.94|319.58|322.94|319.58|322.64|319.28|0
1652408370000|2022-05-13 02:19:30|322.85|319.49|322.74|319.38|322.85|319.49|322.53|319.17|0
1652408380000|2022-05-13 02:19:40|322.64|319.28|322.74|319.38|322.74|319.38|322.64|319.28|0
1652408390000|2022-05-13 02:19:50|322.94|319.58|323.15|319.79|323.15|319.79|322.94|319.58|0
1652408400000|2022-05-13 02:20:00|323.36|320|323.36|320|323.36|320|323.36|320|0
1652408410000|2022-05-13 02:20:10|323.15|319.79|323.97|320.61|323.97|320.61|323.15|319.79|0
1652408420000|2022-05-13 02:20:20|323.87|320.51|323.77|320.41|323.97|320.61|323.77|320.41|0
1652408430000|2022-05-13 02:20:30|323.67|320.31|323.46|320.1|323.67|320.31|323.46|320.1|0
1652408440000|2022-05-13 02:20:40|323.56|320.2|323.46|320.1|323.56|320.2|323.46|320.1|0
1652408450000|2022-05-13 02:20:50|323.35|319.99|323.35|319.99|323.35|319.99|323.35|319.99|0
1652408460000|2022-05-13 02:21:00|323.15|319.79|323.15|319.79|323.15|319.79|322.94|319.58|0
1652408470000|2022-05-13 02:21:10|323.05|319.69|323.15|319.79|323.15|319.79|323.05|319.69|0
1652408480000|2022-05-13 02:21:20|323.35|319.99|323.05|319.69|323.35|319.99|323.05|319.69|0
1652408490000|2022-05-13 02:21:30|323.15|319.79|322.74|319.38|323.15|319.79|322.74|319.38|0
1652408500000|2022-05-13 02:21:40|322.53|319.17|322.74|319.38|322.74|319.38|322.53|319.17|0
1652408510000|2022-05-13 02:21:50|322.64|319.28|322.74|319.38|322.74|319.38|322.64|319.28|0
1652408520000|2022-05-13 02:22:00|322.94|319.58|322.74|319.38|322.94|319.58|322.74|319.38|0
1652408530000|2022-05-13 02:22:10|322.64|319.28|322.74|319.38|322.74|319.38|322.53|319.17|0
1652408540000|2022-05-13 02:22:20|322.94|319.58|322.94|319.58|322.94|319.58|322.74|319.38|0
1652408550000|2022-05-13 02:22:30|322.84|319.48|322.94|319.58|322.94|319.58|322.84|319.48|0
1652408560000|2022-05-13 02:22:40|322.74|319.38|322.74|319.38|322.74|319.38|322.74|319.38|0
1652408580000|2022-05-13 02:23:00|323.05|319.69|323.35|319.99|323.35|319.99|322.94|319.58|0
1652408590000|2022-05-13 02:23:10|323.46|320.1|323.46|320.1|323.56|320.2|323.35|319.99|0
1652408600000|2022-05-13 02:23:20|323.35|319.99|323.35|319.99|323.35|319.99|323.35|319.99|0
1652408610000|2022-05-13 02:23:30|323.15|319.79|322.94|319.58|323.15|319.79|322.84|319.48|0
1652408620000|2022-05-13 02:23:40|323.15|319.79|323.15|319.79|323.15|319.79|322.94|319.58|0
1652408630000|2022-05-13 02:23:50|322.94|319.58|322.94|319.58|323.05|319.69|322.94|319.58|0
1652408640000|2022-05-13 02:24:00|322.84|319.48|322.94|319.58|322.94|319.58|322.84|319.48|0
1652408650000|2022-05-13 02:24:10|323.15|319.79|323.15|319.79|323.15|319.79|323.15|319.79|0
1652408660000|2022-05-13 02:24:20|323.25|319.89|323.25|319.89|323.25|319.89|323.15|319.79|0
1652408670000|2022-05-13 02:24:30|323.56|320.2|323.76|320.4|323.76|320.4|323.56|320.2|0
1652408680000|2022-05-13 02:24:40|323.97|320.61|323.76|320.4|323.97|320.61|323.76|320.4|0
1652408690000|2022-05-13 02:24:50|323.56|320.2|323.76|320.4|323.76|320.4|323.56|320.2|0
1652408700000|2022-05-13 02:25:00|323.66|320.3|323.66|320.3|323.66|320.3|323.66|320.3|0
1652408710000|2022-05-13 02:25:10|323.56|320.2|323.46|320.1|323.56|320.2|323.35|319.99|0
1652408720000|2022-05-13 02:25:20|323.56|320.2|323.76|320.4|323.76|320.4|323.56|320.2|0
1652408740000|2022-05-13 02:25:40|323.56|320.2|323.56|320.2|323.56|320.2|323.56|320.2|0
1652408750000|2022-05-13 02:25:50|323.66|320.3|323.97|320.61|323.97|320.61|323.66|320.3|0
1652408760000|2022-05-13 02:26:00|323.87|320.51|323.97|320.61|323.97|320.61|323.87|320.51|0
1652408770000|2022-05-13 02:26:10|323.76|320.4|323.97|320.61|323.97|320.61|323.76|320.4|0
1652408790000|2022-05-13 02:26:30|324.17|320.81|324.17|320.81|324.17|320.81|324.17|320.81|0
1652408800000|2022-05-13 02:26:40|324.28|320.92|324.38|321.02|324.59|321.23|324.28|320.92|0
1652408810000|2022-05-13 02:26:50|324.17|320.81|324.17|320.81|324.17|320.81|323.97|320.61|0
1652408820000|2022-05-13 02:27:00|323.97|320.61|324.07|320.71|324.07|320.71|323.97|320.61|0
1652408830000|2022-05-13 02:27:10|324.17|320.81|324.07|320.71|324.17|320.81|324.07|320.71|0
1652408840000|2022-05-13 02:27:20|324.17|320.81|324.17|320.81|324.17|320.81|324.17|320.81|0
1652408850000|2022-05-13 02:27:30|323.97|320.61|324.17|320.81|324.17|320.81|323.97|320.61|0
1652408860000|2022-05-13 02:27:40|324.07|320.71|323.97|320.61|324.07|320.71|323.97|320.61|0
1652408870000|2022-05-13 02:27:50|324.17|320.81|324.17|320.81|324.17|320.81|324.17|320.81|0
1652408880000|2022-05-13 02:28:00|323.97|320.61|323.97|320.61|323.97|320.61|323.97|320.61|0
1652408900000|2022-05-13 02:28:20|324.17|320.81|323.97|320.61|324.17|320.81|323.97|320.61|0
1652408910000|2022-05-13 02:28:30|324.17|320.81|324.38|321.02|324.38|321.02|324.17|320.81|0
1652408930000|2022-05-13 02:28:50|324.17|320.81|324.17|320.81|324.17|320.81|323.97|320.61|0
1652408940000|2022-05-13 02:29:00|324.07|320.71|323.97|320.61|324.07|320.71|323.97|320.61|0
1652408950000|2022-05-13 02:29:10|324.17|320.81|323.97|320.61|324.17|320.81|323.97|320.61|0
1652408960000|2022-05-13 02:29:20|324.17|320.81|324.28|320.92|324.38|321.02|324.17|320.81|0
1652408970000|2022-05-13 02:29:30|324.17|320.81|324.28|320.92|324.38|321.02|324.17|320.81|0
1652408980000|2022-05-13 02:29:40|324.38|321.02|324.38|321.02|324.38|321.02|324.38|321.02|0
1652408990000|2022-05-13 02:29:50|324.17|320.81|324.48|321.12|324.48|321.12|324.17|320.81|0
1652409000000|2022-05-13 02:30:00|324.38|321.02|324.17|320.81|324.38|321.02|324.17|320.81|0
1652409010000|2022-05-13 02:30:10|324.58|321.22|324.48|321.12|324.58|321.22|324.48|321.12|0
1652409020000|2022-05-13 02:30:20|324.38|321.02|324.38|321.02|324.38|321.02|324.38|321.02|0
1652409030000|2022-05-13 02:30:30|324.17|320.81|323.96|320.6|324.17|320.81|323.96|320.6|0
1652409050000|2022-05-13 02:30:50|324.17|320.81|324.07|320.71|324.17|320.81|323.96|320.6|0
1652409060000|2022-05-13 02:31:00|323.96|320.6|324.17|320.81|324.17|320.81|323.96|320.6|0
1652409070000|2022-05-13 02:31:10|323.96|320.6|323.14|319.78|323.96|320.6|323.14|319.78|0
1652409080000|2022-05-13 02:31:20|323.35|319.99|323.55|320.19|323.55|320.19|323.35|319.99|0
1652409090000|2022-05-13 02:31:30|323.66|320.3|323.35|319.99|323.76|320.4|323.35|319.99|0
1652409110000|2022-05-13 02:31:50|323.55|320.19|323.76|320.4|323.76|320.4|323.55|320.19|0
1652409130000|2022-05-13 02:32:10|323.96|320.6|324.17|320.81|324.17|320.81|323.96|320.6|0
1652409140000|2022-05-13 02:32:20|324.28|320.92|324.38|321.02|324.38|321.02|324.28|320.92|0
1652409150000|2022-05-13 02:32:30|324.17|320.81|324.17|320.81|324.17|320.81|324.17|320.81|0
1652409160000|2022-05-13 02:32:40|324.07|320.71|323.96|320.6|324.07|320.71|323.96|320.6|0
1652409180000|2022-05-13 02:33:00|323.76|320.4|323.76|320.4|323.76|320.4|323.76|320.4|0
1652409190000|2022-05-13 02:33:10|323.96|320.6|323.76|320.4|323.96|320.6|323.76|320.4|0
1652409200000|2022-05-13 02:33:20|323.86|320.5|323.96|320.6|323.96|320.6|323.86|320.5|0
1652409210000|2022-05-13 02:33:30|323.76|320.4|323.76|320.4|323.76|320.4|323.76|320.4|0
1652409220000|2022-05-13 02:33:40|323.96|320.6|323.96|320.6|323.96|320.6|323.96|320.6|0
1652409230000|2022-05-13 02:33:50|323.86|320.5|323.76|320.4|323.96|320.6|323.76|320.4|0
1652409240000|2022-05-13 02:34:00|323.55|320.19|323.55|320.19|323.55|320.19|323.34|319.98|0
1652409250000|2022-05-13 02:34:10|323.45|320.09|323.34|319.98|323.45|320.09|323.34|319.98|0
1652409260000|2022-05-13 02:34:20|323.14|319.78|323.14|319.78|323.14|319.78|323.14|319.78|0
1652409270000|2022-05-13 02:34:30|323.25|319.89|323.14|319.78|323.25|319.89|323.14|319.78|0
1652409280000|2022-05-13 02:34:40|323.55|320.19|323.45|320.09|323.55|320.19|323.45|320.09|0
1652409290000|2022-05-13 02:34:50|323.34|319.98|323.14|319.78|323.34|319.98|323.14|319.78|0
1652409310000|2022-05-13 02:35:10|323.25|319.89|323.55|320.19|323.55|320.19|323.25|319.89|0
1652409320000|2022-05-13 02:35:20|323.66|320.3|323.76|320.4|323.76|320.4|323.66|320.3|0
1652409330000|2022-05-13 02:35:30|323.34|319.98|323.55|320.19|323.55|320.19|323.34|319.98|0
1652409340000|2022-05-13 02:35:40|323.34|319.98|323.34|319.98|323.34|319.98|323.34|319.98|0
1652409350000|2022-05-13 02:35:50|323.14|319.78|323.14|319.78|323.14|319.78|323.14|319.78|0
1652409360000|2022-05-13 02:36:00|323.34|319.98|323.34|319.98|323.34|319.98|323.24|319.88|0
1652409380000|2022-05-13 02:36:20|323.24|319.88|323.14|319.78|323.24|319.88|323.14|319.78|0
1652409400000|2022-05-13 02:36:40|323.24|319.88|323.24|319.88|323.24|319.88|323.24|319.88|0
1652409410000|2022-05-13 02:36:50|323.14|319.78|323.04|319.68|323.14|319.78|322.93|319.57|0
1652409420000|2022-05-13 02:37:00|322.83|319.47|322.73|319.37|322.83|319.47|322.52|319.16|0
1652409430000|2022-05-13 02:37:10|322.63|319.27|322.93|319.57|322.93|319.57|322.52|319.16|0
1652409440000|2022-05-13 02:37:20|322.73|319.37|322.73|319.37|322.73|319.37|322.73|319.37|0
1652409460000|2022-05-13 02:37:40|322.83|319.47|323.34|319.98|323.34|319.98|322.83|319.47|0
1652409470000|2022-05-13 02:37:50|323.14|319.78|323.24|319.88|323.24|319.88|323.14|319.78|0
1652409480000|2022-05-13 02:38:00|323.14|319.78|323.34|319.98|323.34|319.98|323.14|319.78|0
1652409490000|2022-05-13 02:38:10|323.55|320.19|323.75|320.39|323.75|320.39|323.55|320.19|0
1652409500000|2022-05-13 02:38:20|323.96|320.6|323.96|320.6|323.96|320.6|323.96|320.6|0
1652409510000|2022-05-13 02:38:30|324.07|320.71|324.16|320.8|324.16|320.8|324.07|320.71|0
1652409520000|2022-05-13 02:38:40|324.37|321.01|324.48|321.12|324.48|321.12|324.37|321.01|0
1652409530000|2022-05-13 02:38:50|324.58|321.22|324.78|321.42|324.78|321.42|324.58|321.22|0
1652409540000|2022-05-13 02:39:00|324.99|321.63|325.19|321.83|325.19|321.83|324.99|321.63|0
1652409550000|2022-05-13 02:39:10|324.78|321.42|324.99|321.63|324.99|321.63|324.78|321.42|0
1652409560000|2022-05-13 02:39:20|325.19|321.83|324.99|321.63|325.19|321.83|324.99|321.63|0
1652409570000|2022-05-13 02:39:30|325.19|321.83|325.19|321.83|325.19|321.83|325.19|321.83|0
1652409580000|2022-05-13 02:39:40|325.3|321.94|325.19|321.83|325.3|321.94|325.19|321.83|0
1652409600000|2022-05-13 02:40:00|324.78|321.42|324.58|321.22|324.78|321.42|324.58|321.22|0
1652409610000|2022-05-13 02:40:10|324.78|321.42|324.68|321.32|324.78|321.42|324.68|321.32|0
1652409620000|2022-05-13 02:40:20|324.78|321.42|324.78|321.42|324.78|321.42|324.78|321.42|0
1652409640000|2022-05-13 02:40:40|324.68|321.32|324.57|321.21|324.68|321.32|324.57|321.21|0
1652409660000|2022-05-13 02:41:00|324.37|321.01|324.16|320.8|324.37|321.01|323.96|320.6|0
1652409670000|2022-05-13 02:41:10|324.37|321.01|324.06|320.7|324.37|321.01|324.06|320.7|0
1652409680000|2022-05-13 02:41:20|323.75|320.39|323.75|320.39|323.75|320.39|323.75|320.39|0
1652409690000|2022-05-13 02:41:30|323.96|320.6|323.96|320.6|323.96|320.6|323.96|320.6|0
1652409700000|2022-05-13 02:41:40|324.16|320.8|324.16|320.8|324.16|320.8|324.16|320.8|0
1652409710000|2022-05-13 02:41:50|323.96|320.6|323.96|320.6|323.96|320.6|323.96|320.6|0
1652409720000|2022-05-13 02:42:00|323.75|320.39|323.65|320.29|323.75|320.39|323.65|320.29|0
1652409730000|2022-05-13 02:42:10|323.54|320.18|324.06|320.7|324.06|320.7|323.54|320.18|0
1652409740000|2022-05-13 02:42:20|323.96|320.6|324.16|320.8|324.16|320.8|323.96|320.6|0
1652409760000|2022-05-13 02:42:40|324.37|321.01|324.47|321.11|324.57|321.21|324.37|321.01|0
1652409770000|2022-05-13 02:42:50|324.57|321.21|324.57|321.21|324.57|321.21|324.57|321.21|0
1652409790000|2022-05-13 02:43:10|324.47|321.11|324.78|321.42|324.78|321.42|324.37|321.01|0
1652409800000|2022-05-13 02:43:20|324.57|321.21|324.57|321.21|324.57|321.21|324.57|321.21|0
1652409820000|2022-05-13 02:43:40|324.78|321.42|324.78|321.42|324.78|321.42|324.78|321.42|0
1652409830000|2022-05-13 02:43:50|324.57|321.21|324.37|321.01|324.57|321.21|324.37|321.01|0
1652409850000|2022-05-13 02:44:10|324.16|320.8|323.95|320.59|324.16|320.8|323.95|320.59|0
1652409860000|2022-05-13 02:44:20|324.16|320.8|324.27|320.91|324.27|320.91|324.16|320.8|0
1652409870000|2022-05-13 02:44:30|324.16|320.8|323.75|320.39|324.16|320.8|323.75|320.39|0
1652409880000|2022-05-13 02:44:40|323.65|320.29|323.86|320.5|323.86|320.5|323.65|320.29|0
1652409890000|2022-05-13 02:44:50|323.75|320.39|323.95|320.59|323.95|320.59|323.75|320.39|0
1652409900000|2022-05-13 02:45:00|323.86|320.5|324.06|320.7|324.06|320.7|323.86|320.5|0
1652409910000|2022-05-13 02:45:10|323.85|320.49|323.75|320.39|323.95|320.59|323.75|320.39|0
1652409920000|2022-05-13 02:45:20|323.65|320.29|323.65|320.29|323.65|320.29|323.65|320.29|0
1652409930000|2022-05-13 02:45:30|323.54|320.18|323.75|320.39|323.75|320.39|323.54|320.18|0
1652409940000|2022-05-13 02:45:40|323.54|320.18|323.54|320.18|323.54|320.18|323.54|320.18|0
1652409950000|2022-05-13 02:45:50|323.65|320.29|323.34|319.98|323.65|320.29|323.34|319.98|0
1652409960000|2022-05-13 02:46:00|323.24|319.88|323.13|319.77|323.24|319.88|323.13|319.77|0
1652409980000|2022-05-13 02:46:20|322.92|319.56|323.13|319.77|323.13|319.77|322.92|319.56|0
1652409990000|2022-05-13 02:46:30|323.44|320.08|323.54|320.18|323.54|320.18|323.44|320.08|0
1652410000000|2022-05-13 02:46:40|323.44|320.08|323.54|320.18|323.54|320.18|323.34|319.98|0
1652410010000|2022-05-13 02:46:50|323.34|319.98|323.34|319.98|323.34|319.98|323.34|319.98|0
1652410020000|2022-05-13 02:47:00|323.24|319.88|323.33|319.97|323.33|319.97|323.24|319.88|0
1652410030000|2022-05-13 02:47:10|323.24|319.88|323.44|320.08|323.44|320.08|323.24|319.88|0
1652410040000|2022-05-13 02:47:20|323.54|320.18|323.54|320.18|323.54|320.18|323.54|320.18|0
1652410050000|2022-05-13 02:47:30|323.75|320.39|323.85|320.49|323.85|320.49|323.75|320.39|0
1652410060000|2022-05-13 02:47:40|323.95|320.59|323.54|320.18|323.95|320.59|323.54|320.18|0
1652410100000|2022-05-13 02:48:20|323.75|320.39|323.75|320.39|323.75|320.39|323.75|320.39|0
1652410110000|2022-05-13 02:48:30|323.54|320.18|323.54|320.18|323.54|320.18|323.54|320.18|0
1652410130000|2022-05-13 02:48:50|323.65|320.29|323.54|320.18|323.75|320.39|323.54|320.18|0
1652410140000|2022-05-13 02:49:00|323.65|320.29|323.65|320.29|323.65|320.29|323.65|320.29|0
1652410150000|2022-05-13 02:49:10|323.74|320.38|323.95|320.59|323.95|320.59|323.74|320.38|0
1652410160000|2022-05-13 02:49:20|324.16|320.8|323.85|320.49|324.16|320.8|323.85|320.49|0
1652410170000|2022-05-13 02:49:30|323.74|320.38|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410180000|2022-05-13 02:49:40|323.65|320.29|323.54|320.18|323.74|320.38|323.54|320.18|0
1652410200000|2022-05-13 02:50:00|323.74|320.38|323.74|320.38|323.74|320.38|323.74|320.38|0
1652410210000|2022-05-13 02:50:10|323.54|320.18|323.54|320.18|323.54|320.18|323.54|320.18|0
1652410220000|2022-05-13 02:50:20|323.44|320.08|323.54|320.18|323.54|320.18|323.44|320.08|0
1652410230000|2022-05-13 02:50:30|323.65|320.29|323.54|320.18|323.74|320.38|323.44|320.08|0
1652410250000|2022-05-13 02:50:50|323.33|319.97|323.74|320.38|323.74|320.38|323.33|319.97|0
1652410260000|2022-05-13 02:51:00|323.85|320.49|323.85|320.49|323.85|320.49|323.85|320.49|0
1652410270000|2022-05-13 02:51:10|323.74|320.38|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410280000|2022-05-13 02:51:20|323.95|320.59|323.95|320.59|323.95|320.59|323.95|320.59|0
1652410290000|2022-05-13 02:51:30|323.85|320.49|324.15|320.79|324.15|320.79|323.85|320.49|0
1652410300000|2022-05-13 02:51:40|324.26|320.9|324.36|321|324.36|321|324.26|320.9|0
1652410310000|2022-05-13 02:51:50|324.26|320.9|324.15|320.79|324.26|320.9|324.15|320.79|0
1652410320000|2022-05-13 02:52:00|324.36|321|324.47|321.11|324.47|321.11|324.36|321|0
1652410330000|2022-05-13 02:52:10|324.36|321|324.36|321|324.36|321|324.36|321|0
1652410350000|2022-05-13 02:52:30|324.15|320.79|323.95|320.59|324.15|320.79|323.95|320.59|0
1652410360000|2022-05-13 02:52:40|323.85|320.49|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410370000|2022-05-13 02:52:50|323.54|320.18|323.54|320.18|323.54|320.18|323.54|320.18|0
1652410380000|2022-05-13 02:53:00|323.33|319.97|323.54|320.18|323.54|320.18|323.33|319.97|0
1652410390000|2022-05-13 02:53:10|323.64|320.28|323.64|320.28|323.64|320.28|323.64|320.28|0
1652410400000|2022-05-13 02:53:20|323.74|320.38|323.74|320.38|323.74|320.38|323.74|320.38|0
1652410410000|2022-05-13 02:53:30|323.85|320.49|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410420000|2022-05-13 02:53:40|323.85|320.49|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410430000|2022-05-13 02:53:50|323.95|320.59|323.95|320.59|324.05|320.69|323.95|320.59|0
1652410440000|2022-05-13 02:54:00|323.85|320.49|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410450000|2022-05-13 02:54:10|323.54|320.18|323.74|320.38|323.74|320.38|323.54|320.18|0
1652410460000|2022-05-13 02:54:20|323.64|320.28|323.33|319.97|323.64|320.28|323.33|319.97|0
1652410470000|2022-05-13 02:54:30|323.44|320.08|323.74|320.38|323.74|320.38|323.44|320.08|0
1652410490000|2022-05-13 02:54:50|323.95|320.59|323.95|320.59|323.95|320.59|323.95|320.59|0
1652410500000|2022-05-13 02:55:00|324.15|320.79|323.95|320.59|324.15|320.79|323.95|320.59|0
1652410510000|2022-05-13 02:55:10|323.85|320.49|323.74|320.38|323.85|320.49|323.74|320.38|0
1652410520000|2022-05-13 02:55:20|323.64|320.28|323.74|320.38|323.74|320.38|323.64|320.28|0
1652410530000|2022-05-13 02:55:30|323.53|320.17|323.95|320.59|323.95|320.59|323.53|320.17|0
1652410540000|2022-05-13 02:55:40|323.85|320.49|323.85|320.49|323.95|320.59|323.74|320.38|0
1652410550000|2022-05-13 02:55:50|323.95|320.59|323.95|320.59|323.95|320.59|323.85|320.49|0
1652410560000|2022-05-13 02:56:00|324.05|320.69|324.15|320.79|324.26|320.9|324.05|320.69|0
1652410580000|2022-05-13 02:56:20|323.95|320.59|323.95|320.59|323.95|320.59|323.95|320.59|0
1652410590000|2022-05-13 02:56:30|323.74|320.38|323.74|320.38|323.74|320.38|323.74|320.38|0
1652410600000|2022-05-13 02:56:40|323.64|320.28|323.74|320.38|323.74|320.38|323.64|320.28|0
1652410610000|2022-05-13 02:56:50|323.64|320.28|323.53|320.17|323.64|320.28|323.53|320.17|0
1652410620000|2022-05-13 02:57:00|323.64|320.28|323.74|320.38|323.74|320.38|323.64|320.28|0
1652410630000|2022-05-13 02:57:10|323.94|320.58|323.74|320.38|323.94|320.58|323.74|320.38|0
1652410650000|2022-05-13 02:57:30|323.64|320.28|323.74|320.38|323.74|320.38|323.64|320.28|0
1652410660000|2022-05-13 02:57:40|323.94|320.58|323.94|320.58|323.94|320.58|323.94|320.58|0
1652410670000|2022-05-13 02:57:50|324.15|320.79|324.15|320.79|324.15|320.79|324.15|320.79|0
1652410680000|2022-05-13 02:58:00|323.94|320.58|323.94|320.58|323.94|320.58|323.94|320.58|0
1652410690000|2022-05-13 02:58:10|323.85|320.49|323.85|320.49|323.94|320.58|323.85|320.49|0
1652410700000|2022-05-13 02:58:20|323.94|320.58|323.94|320.58|323.94|320.58|323.94|320.58|0
1652410730000|2022-05-13 02:58:50|323.64|320.28|323.53|320.17|323.64|320.28|323.53|320.17|0
1652410740000|2022-05-13 02:59:00|323.64|320.28|323.74|320.38|323.74|320.38|323.64|320.28|0
1652410760000|2022-05-13 02:59:20|323.84|320.48|323.84|320.48|323.84|320.48|323.84|320.48|0
1652410770000|2022-05-13 02:59:30|323.94|320.58|323.84|320.48|323.94|320.58|323.84|320.48|0
1652410780000|2022-05-13 02:59:40|323.74|320.38|323.53|320.17|323.74|320.38|323.53|320.17|0
1652410800000|2022-05-13 03:00:00|323.94|320.58|323.84|320.48|323.94|320.58|323.74|320.38|0
1652410810000|2022-05-13 03:00:10|323.74|320.38|323.53|320.17|323.74|320.38|323.53|320.17|0
1652410820000|2022-05-13 03:00:20|323.64|320.28|323.64|320.28|323.64|320.28|323.53|320.17|0
1652410830000|2022-05-13 03:00:30|323.53|320.17|323.43|320.07|323.53|320.17|323.43|320.07|0
1652410840000|2022-05-13 03:00:40|323.53|320.17|323.32|319.96|323.53|320.17|323.32|319.96|0
1652410850000|2022-05-13 03:00:50|323.12|319.76|323.12|319.76|323.12|319.76|323.12|319.76|0
1652410860000|2022-05-13 03:01:00|323.32|319.96|323.32|319.96|323.32|319.96|323.12|319.76|0
1652410870000|2022-05-13 03:01:10|323.23|319.87|323.23|319.87|323.23|319.87|323.12|319.76|0
1652410880000|2022-05-13 03:01:20|323.32|319.96|323.53|320.17|323.53|320.17|323.23|319.87|0
1652410890000|2022-05-13 03:01:30|323.32|319.96|323.64|320.28|323.64|320.28|323.32|319.96|0
1652410900000|2022-05-13 03:01:40|323.74|320.38|323.74|320.38|323.74|320.38|323.74|320.38|0
1652410910000|2022-05-13 03:01:50|323.84|320.48|323.74|320.38|323.84|320.48|323.74|320.38|0
1652410920000|2022-05-13 03:02:00|323.53|320.17|323.53|320.17|323.53|320.17|323.53|320.17|0
1652410930000|2022-05-13 03:02:10|323.43|320.07|323.53|320.17|323.53|320.17|323.43|320.07|0
1652410940000|2022-05-13 03:02:20|323.43|320.07|323.53|320.17|323.53|320.17|323.43|320.07|0
1652410950000|2022-05-13 03:02:30|323.73|320.37|324.15|320.79|324.15|320.79|323.53|320.17|0
1652410960000|2022-05-13 03:02:40|323.94|320.58|323.94|320.58|323.94|320.58|323.94|320.58|0
1652410970000|2022-05-13 03:02:50|324.15|320.79|324.15|320.79|324.15|320.79|324.15|320.79|0
1652410980000|2022-05-13 03:03:00|324.35|320.99|324.35|320.99|324.35|320.99|324.35|320.99|0
1652410990000|2022-05-13 03:03:10|324.15|320.79|324.15|320.79|324.15|320.79|324.15|320.79|0
1652411000000|2022-05-13 03:03:20|323.94|320.58|323.94|320.58|323.94|320.58|323.94|320.58|0
1652411020000|2022-05-13 03:03:40|324.15|320.79|324.15|320.79|324.15|320.79|324.15|320.79|0
1652411040000|2022-05-13 03:04:00|324.05|320.69|323.94|320.58|324.05|320.69|323.94|320.58|0
1652411090000|2022-05-13 03:04:50|324.14|320.78|324.14|320.78|324.14|320.78|324.14|320.78|0
1652411100000|2022-05-13 03:05:00|324.25|320.89|324.25|320.89|324.25|320.89|324.25|320.89|0
1652411110000|2022-05-13 03:05:10|324.14|320.78|323.94|320.58|324.14|320.78|323.94|320.58|0
1652411140000|2022-05-13 03:05:40|324.05|320.69|323.94|320.58|324.05|320.69|323.94|320.58|0
1652411170000|2022-05-13 03:06:10|323.32|319.96|323.32|319.96|323.32|319.96|323.32|319.96|0
1652411180000|2022-05-13 03:06:20|323.11|319.75|322.7|319.34|323.11|319.75|322.7|319.34|0
1652411190000|2022-05-13 03:06:30|322.6|319.24|322.5|319.14|322.7|319.34|322.5|319.14|0
1652411200000|2022-05-13 03:06:40|322.29|318.93|322.19|318.83|322.29|318.93|322.19|318.83|0
1652411210000|2022-05-13 03:06:50|322.09|318.73|321.88|318.52|322.09|318.73|321.88|318.52|0
1652411220000|2022-05-13 03:07:00|322.09|318.73|321.99|318.63|322.19|318.83|321.99|318.63|0
1652411230000|2022-05-13 03:07:10|321.88|318.52|321.88|318.52|321.88|318.52|321.88|318.52|0
1652411240000|2022-05-13 03:07:20|321.68|318.32|321.78|318.42|321.78|318.42|321.68|318.32|0
1652411250000|2022-05-13 03:07:30|321.68|318.32|321.78|318.42|321.88|318.52|321.68|318.32|0
1652411260000|2022-05-13 03:07:40|321.47|318.11|321.27|317.91|321.47|318.11|321.27|317.91|0
1652411270000|2022-05-13 03:07:50|321.06|317.7|321.06|317.7|321.17|317.81|321.06|317.7|0
1652411280000|2022-05-13 03:08:00|320.65|317.29|320.85|317.49|320.96|317.6|320.65|317.29|0
1652411290000|2022-05-13 03:08:10|321.06|317.7|321.26|317.9|321.26|317.9|321.06|317.7|0
1652411300000|2022-05-13 03:08:20|321.37|318.01|321.26|317.9|321.47|318.11|321.26|317.9|0
1652411310000|2022-05-13 03:08:30|321.06|317.7|320.76|317.4|321.06|317.7|320.76|317.4|0
1652411320000|2022-05-13 03:08:40|320.85|317.49|320.76|317.4|320.85|317.49|320.65|317.29|0
1652411330000|2022-05-13 03:08:50|320.65|317.29|320.44|317.08|320.85|317.49|320.44|317.08|0
1652411340000|2022-05-13 03:09:00|320.35|316.99|320.24|316.88|320.44|317.08|320.24|316.88|0
1652411350000|2022-05-13 03:09:10|320.44|317.08|320.44|317.08|320.44|317.08|320.44|317.08|0
1652411360000|2022-05-13 03:09:20|320.65|317.29|320.85|317.49|320.85|317.49|320.65|317.29|0
1652411370000|2022-05-13 03:09:30|320.76|317.4|320.76|317.4|320.85|317.49|320.76|317.4|0
1652411380000|2022-05-13 03:09:40|320.85|317.49|320.65|317.29|320.85|317.49|320.65|317.29|0
1652411390000|2022-05-13 03:09:50|320.85|317.49|320.85|317.49|320.85|317.49|320.85|317.49|0
1652411400000|2022-05-13 03:10:00|320.75|317.39|321.06|317.7|321.06|317.7|320.75|317.39|0
1652411410000|2022-05-13 03:10:10|321.26|317.9|321.16|317.8|321.26|317.9|321.16|317.8|0
1652411420000|2022-05-13 03:10:20|321.26|317.9|321.26|317.9|321.26|317.9|321.16|317.8|0
1652411430000|2022-05-13 03:10:30|321.16|317.8|321.37|318.01|321.37|318.01|321.16|317.8|0
1652411440000|2022-05-13 03:10:40|321.67|318.31|321.06|317.7|321.67|318.31|321.06|317.7|0
1652411450000|2022-05-13 03:10:50|321.47|318.11|321.26|317.9|321.47|318.11|321.26|317.9|0
1652411460000|2022-05-13 03:11:00|321.06|317.7|320.85|317.49|321.06|317.7|320.85|317.49|0
1652411480000|2022-05-13 03:11:20|321.06|317.7|320.85|317.49|321.06|317.7|320.85|317.49|0
1652411490000|2022-05-13 03:11:30|321.06|317.7|320.96|317.6|321.06|317.7|320.96|317.6|0
1652411500000|2022-05-13 03:11:40|321.06|317.7|321.26|317.9|321.26|317.9|321.06|317.7|0
1652411510000|2022-05-13 03:11:50|321.47|318.11|321.47|318.11|321.47|318.11|321.47|318.11|0
1652411530000|2022-05-13 03:12:10|321.57|318.21|321.57|318.21|321.57|318.21|321.57|318.21|0
1652411540000|2022-05-13 03:12:20|321.26|317.9|321.47|318.11|321.47|318.11|321.26|317.9|0
1652411550000|2022-05-13 03:12:30|321.88|318.52|321.67|318.31|321.88|318.52|321.67|318.31|0
1652411560000|2022-05-13 03:12:40|321.78|318.42|321.88|318.52|321.88|318.52|321.78|318.42|0
1652411570000|2022-05-13 03:12:50|321.78|318.42|321.67|318.31|321.88|318.52|321.67|318.31|0
1652411590000|2022-05-13 03:13:10|321.47|318.11|321.16|317.8|321.47|318.11|321.16|317.8|0
1652411600000|2022-05-13 03:13:20|321.06|317.7|321.06|317.7|321.16|317.8|321.06|317.7|0
1652411610000|2022-05-13 03:13:30|321.16|317.8|321.16|317.8|321.16|317.8|321.06|317.7|0
1652411620000|2022-05-13 03:13:40|321.37|318.01|320.65|317.29|321.37|318.01|320.65|317.29|0
1652411630000|2022-05-13 03:13:50|320.55|317.19|320.44|317.08|320.55|317.19|320.44|317.08|0
1652411650000|2022-05-13 03:14:10|320.65|317.29|320.55|317.19|320.65|317.29|320.55|317.19|0
1652411660000|2022-05-13 03:14:20|320.44|317.08|320.24|316.88|320.44|317.08|320.24|316.88|0
1652411670000|2022-05-13 03:14:30|320.44|317.08|320.44|317.08|320.44|317.08|320.44|317.08|0
1652411690000|2022-05-13 03:14:50|320.34|316.98|320.44|317.08|320.44|317.08|320.34|316.98|0
1652411700000|2022-05-13 03:15:00|320.23|316.87|320.23|316.87|320.23|316.87|320.23|316.87|0
1652411710000|2022-05-13 03:15:10|320.14|316.78|319.82|316.46|320.14|316.78|319.82|316.46|0
1652411720000|2022-05-13 03:15:20|320.03|316.67|320.03|316.67|320.03|316.67|320.03|316.67|0
1652411730000|2022-05-13 03:15:30|320.23|316.87|320.23|316.87|320.23|316.87|320.23|316.87|0
1652411740000|2022-05-13 03:15:40|320.14|316.78|320.14|316.78|320.14|316.78|320.14|316.78|0
1652411750000|2022-05-13 03:15:50|320.03|316.67|320.03|316.67|320.23|316.87|320.03|316.67|0
1652411760000|2022-05-13 03:16:00|319.82|316.46|320.03|316.67|320.03|316.67|319.82|316.46|0
1652411770000|2022-05-13 03:16:10|320.23|316.87|320.03|316.67|320.23|316.87|320.03|316.67|0
1652411780000|2022-05-13 03:16:20|319.93|316.57|318.6|315.24|319.93|316.57|318.6|315.24|0
1652411790000|2022-05-13 03:16:30|318.39|315.03|316.35|312.99|318.39|315.03|316.35|312.99|0
1652411800000|2022-05-13 03:16:40|316.55|313.19|316.55|313.19|316.76|313.4|316.55|313.19|0
1652411810000|2022-05-13 03:16:50|315.74|312.38|315.85|312.49|315.94|312.58|315.74|312.38|0
1652411820000|2022-05-13 03:17:00|315.94|312.58|316.15|312.79|316.15|312.79|315.94|312.58|0
1652411830000|2022-05-13 03:17:10|316.35|312.99|316.35|312.99|316.35|312.99|316.35|312.99|0
1652411840000|2022-05-13 03:17:20|316.46|313.1|316.55|313.19|316.96|313.6|316.46|313.1|0
1652411850000|2022-05-13 03:17:30|316.35|312.99|316.76|313.4|316.76|313.4|316.35|312.99|0
1652411860000|2022-05-13 03:17:40|316.86|313.5|316.96|313.6|317.17|313.81|316.86|313.5|0
1652411870000|2022-05-13 03:17:50|316.86|313.5|316.96|313.6|316.96|313.6|316.86|313.5|0
1652411880000|2022-05-13 03:18:00|316.86|313.5|316.96|313.6|316.96|313.6|316.86|313.5|0
1652411890000|2022-05-13 03:18:10|316.55|313.19|316.35|312.99|316.55|313.19|316.35|312.99|0
1652411900000|2022-05-13 03:18:20|316.15|312.79|316.15|312.79|316.35|312.99|316.15|312.79|0
1652411910000|2022-05-13 03:18:30|315.74|312.38|315.74|312.38|315.74|312.38|315.74|312.38|0
1652411920000|2022-05-13 03:18:40|316.35|312.99|316.76|313.4|316.76|313.4|316.35|312.99|0
1652411930000|2022-05-13 03:18:50|316.55|313.19|316.76|313.4|316.76|313.4|316.55|313.19|0
1652411940000|2022-05-13 03:19:00|316.35|312.99|316.15|312.79|316.35|312.99|316.15|312.79|0
1652411950000|2022-05-13 03:19:10|315.94|312.58|316.15|312.79|316.15|312.79|315.94|312.58|0
1652411960000|2022-05-13 03:19:20|315.94|312.58|315.94|312.58|315.94|312.58|315.94|312.58|0
1652411970000|2022-05-13 03:19:30|315.74|312.38|315.33|311.97|315.74|312.38|315.33|311.97|0
1652411980000|2022-05-13 03:19:40|315.53|312.17|315.74|312.38|315.74|312.38|315.53|312.17|0
1652411990000|2022-05-13 03:19:50|315.53|312.17|315.53|312.17|315.53|312.17|315.33|311.97|0
1652412000000|2022-05-13 03:20:00|315.44|312.08|315.53|312.17|315.74|312.38|315.44|312.08|0
1652412010000|2022-05-13 03:20:10|315.33|311.97|315.53|312.17|315.53|312.17|315.33|311.97|0
1652412020000|2022-05-13 03:20:20|315.64|312.28|315.74|312.38|315.84|312.48|315.64|312.28|0
1652412030000|2022-05-13 03:20:30|315.53|312.17|315.53|312.17|315.53|312.17|315.53|312.17|0
1652412040000|2022-05-13 03:20:40|315.74|312.38|315.94|312.58|315.94|312.58|315.74|312.38|0
1652412050000|2022-05-13 03:20:50|315.74|312.38|315.94|312.58|315.94|312.58|315.74|312.38|0
1652412060000|2022-05-13 03:21:00|315.74|312.38|315.53|312.17|315.74|312.38|315.53|312.17|0
1652412070000|2022-05-13 03:21:10|315.94|312.58|315.74|312.38|315.94|312.58|315.74|312.38|0
1652412080000|2022-05-13 03:21:20|315.64|312.28|315.53|312.17|315.64|312.28|315.53|312.17|0
1652412090000|2022-05-13 03:21:30|315.94|312.58|315.94|312.58|315.94|312.58|315.94|312.58|0
1652412100000|2022-05-13 03:21:40|315.74|312.38|315.74|312.38|315.74|312.38|315.74|312.38|0
1652412110000|2022-05-13 03:21:50|315.94|312.58|316.14|312.78|316.14|312.78|315.94|312.58|0
1652412120000|2022-05-13 03:22:00|315.64|312.28|315.33|311.97|315.64|312.28|315.33|311.97|0
1652412130000|2022-05-13 03:22:10|315.23|311.87|315.12|311.76|315.23|311.87|315.12|311.76|0
1652412140000|2022-05-13 03:22:20|314.51|311.15|314.11|310.75|314.51|311.15|313.9|310.54|0
1652412150000|2022-05-13 03:22:30|313.9|310.54|314.11|310.75|314.11|310.75|313.81|310.45|0
1652412160000|2022-05-13 03:22:40|313.9|310.54|313.7|310.34|313.9|310.54|313.5|310.14|0
1652412170000|2022-05-13 03:22:50|313.5|310.14|313.7|310.34|313.7|310.34|313.5|310.14|0
1652412180000|2022-05-13 03:23:00|313.81|310.45|313.9|310.54|314.11|310.75|313.81|310.45|0
1652412190000|2022-05-13 03:23:10|314.11|310.75|314.11|310.75|314.11|310.75|314.11|310.75|0
1652412200000|2022-05-13 03:23:20|313.9|310.54|313.9|310.54|313.9|310.54|313.9|310.54|0
1652412210000|2022-05-13 03:23:30|314.11|310.75|313.9|310.54|314.11|310.75|313.7|310.34|0
1652412220000|2022-05-13 03:23:40|313.7|310.34|313.5|310.14|313.9|310.54|313.5|310.14|0
1652412230000|2022-05-13 03:23:50|313.29|309.93|313.09|309.73|313.29|309.93|313.09|309.73|0
1652412240000|2022-05-13 03:24:00|312.89|309.53|312.89|309.53|312.89|309.53|312.89|309.53|0
1652412250000|2022-05-13 03:24:10|313.09|309.73|312.99|309.63|313.09|309.73|312.99|309.63|0
1652412260000|2022-05-13 03:24:20|312.89|309.53|312.89|309.53|312.89|309.53|312.69|309.33|0
1652412270000|2022-05-13 03:24:30|313.09|309.73|313.29|309.93|313.29|309.93|313.09|309.73|0
1652412280000|2022-05-13 03:24:40|313.09|309.73|312.59|309.23|313.09|309.73|312.59|309.23|0
1652412290000|2022-05-13 03:24:50|312.69|309.33|312.69|309.33|312.89|309.53|312.69|309.33|0
1652412300000|2022-05-13 03:25:00|312.79|309.43|313.09|309.73|313.09|309.73|312.79|309.43|0
1652412310000|2022-05-13 03:25:10|313.29|309.93|313.29|309.93|313.29|309.93|313.2|309.84|0
1652412320000|2022-05-13 03:25:20|313.2|309.84|313.4|310.04|313.4|310.04|313.2|309.84|0
1652412330000|2022-05-13 03:25:30|313.5|310.14|313.9|310.54|313.9|310.54|313.5|310.14|0
1652412340000|2022-05-13 03:25:40|314.01|310.65|314.11|310.75|314.11|310.75|313.9|310.54|0
1652412360000|2022-05-13 03:26:00|314.21|310.85|314.31|310.95|314.31|310.95|314.11|310.75|0
1652412370000|2022-05-13 03:26:10|314.51|311.15|314.51|311.15|314.71|311.35|314.51|311.15|0
1652412380000|2022-05-13 03:26:20|314.71|311.35|314.51|311.15|314.71|311.35|314.31|310.95|0
1652412400000|2022-05-13 03:26:40|314.71|311.35|314.71|311.35|314.92|311.56|314.71|311.35|0
1652412410000|2022-05-13 03:26:50|314.51|311.15|314.51|311.15|314.51|311.15|314.51|311.15|0
1652412420000|2022-05-13 03:27:00|314.41|311.05|314.01|310.65|314.41|311.05|314.01|310.65|0
1652412430000|2022-05-13 03:27:10|313.9|310.54|314.01|310.65|314.1|310.74|313.9|310.54|0
1652412440000|2022-05-13 03:27:20|313.9|310.54|313.09|309.73|313.9|310.54|313.09|309.73|0
1652412450000|2022-05-13 03:27:30|313.19|309.83|313.7|310.34|313.7|310.34|313.19|309.83|0
1652412460000|2022-05-13 03:27:40|313.9|310.54|312.89|309.53|313.9|310.54|312.89|309.53|0
1652412470000|2022-05-13 03:27:50|313.09|309.73|312.89|309.53|313.29|309.93|312.89|309.53|0
1652412480000|2022-05-13 03:28:00|312.59|309.23|313.09|309.73|313.09|309.73|312.48|309.12|0
1652412490000|2022-05-13 03:28:10|312.89|309.53|312.68|309.32|313.29|309.93|312.68|309.32|0
1652412500000|2022-05-13 03:28:20|312.99|309.63|313.19|309.83|313.19|309.83|312.99|309.63|0
1652412510000|2022-05-13 03:28:30|313.09|309.73|313.09|309.73|313.09|309.73|313.09|309.73|0
1652412520000|2022-05-13 03:28:40|312.88|309.52|312.88|309.52|312.88|309.52|312.68|309.32|0
1652412530000|2022-05-13 03:28:50|312.79|309.43|312.88|309.52|313.09|309.73|312.79|309.43|0
1652412540000|2022-05-13 03:29:00|313.09|309.73|312.88|309.52|313.09|309.73|312.88|309.52|0
1652412550000|2022-05-13 03:29:10|313.09|309.73|312.68|309.32|313.09|309.73|312.68|309.32|0
1652412570000|2022-05-13 03:29:30|312.48|309.12|312.48|309.12|312.58|309.22|312.48|309.12|0
1652412580000|2022-05-13 03:29:40|312.68|309.32|312.48|309.12|312.68|309.32|312.48|309.12|0
1652412590000|2022-05-13 03:29:50|312.68|309.32|312.68|309.32|312.68|309.32|312.68|309.32|0
1652412600000|2022-05-13 03:30:00|312.48|309.12|312.48|309.12|312.68|309.32|312.48|309.12|0
1652412610000|2022-05-13 03:30:10|312.28|308.92|312.28|308.92|312.28|308.92|312.28|308.92|0
1652412620000|2022-05-13 03:30:20|312.07|308.71|312.58|309.22|312.68|309.32|312.07|308.71|0
1652412630000|2022-05-13 03:30:30|312.48|309.12|312.07|308.71|312.48|309.12|312.07|308.71|0
1652412640000|2022-05-13 03:30:40|311.67|308.31|311.67|308.31|311.67|308.31|311.67|308.31|0
1652412650000|2022-05-13 03:30:50|311.37|308.01|309.44|306.08|311.37|308.01|309.44|306.08|0
1652412660000|2022-05-13 03:31:00|309.85|306.49|310.66|307.3|310.66|307.3|309.85|306.49|0
1652412670000|2022-05-13 03:31:10|310.45|307.09|309.85|306.49|310.66|307.3|309.85|306.49|0
1652412680000|2022-05-13 03:31:20|310.25|306.89|309.85|306.49|310.25|306.89|309.85|306.49|0
1652412690000|2022-05-13 03:31:30|309.64|306.28|309.44|306.08|309.64|306.28|309.44|306.08|0
1652412700000|2022-05-13 03:31:40|309.55|306.19|309.44|306.08|309.64|306.28|309.44|306.08|0
1652412710000|2022-05-13 03:31:50|309.24|305.88|309.44|306.08|309.44|306.08|309.24|305.88|0
1652412720000|2022-05-13 03:32:00|309.64|306.28|310.86|307.5|310.86|307.5|309.64|306.28|0
1652412730000|2022-05-13 03:32:10|310.45|307.09|310.45|307.09|310.65|307.29|310.45|307.09|0
1652412740000|2022-05-13 03:32:20|310.76|307.4|310.45|307.09|310.76|307.4|310.45|307.09|0
1652412760000|2022-05-13 03:32:40|310.56|307.2|310.86|307.5|310.86|307.5|310.56|307.2|0
1652412770000|2022-05-13 03:32:50|310.65|307.29|310.65|307.29|310.65|307.29|310.65|307.29|0
1652412780000|2022-05-13 03:33:00|310.56|307.2|310.65|307.29|310.76|307.4|310.56|307.2|0
1652412790000|2022-05-13 03:33:10|310.56|307.2|310.35|306.99|310.56|307.2|310.35|306.99|0
1652412800000|2022-05-13 03:33:20|310.25|306.89|310.05|306.69|310.25|306.89|309.64|306.28|0
1652412810000|2022-05-13 03:33:30|309.75|306.39|309.84|306.48|309.95|306.59|309.75|306.39|0
1652412820000|2022-05-13 03:33:40|310.05|306.69|310.25|306.89|310.25|306.89|310.05|306.69|0
1652412830000|2022-05-13 03:33:50|310.05|306.69|310.15|306.79|310.25|306.89|310.05|306.69|0
1652412840000|2022-05-13 03:34:00|309.95|306.59|310.25|306.89|310.25|306.89|309.84|306.48|0
1652412850000|2022-05-13 03:34:10|310.05|306.69|310.05|306.69|310.05|306.69|310.05|306.69|0
1652412860000|2022-05-13 03:34:20|309.95|306.59|310.25|306.89|310.25|306.89|309.95|306.59|0
1652412870000|2022-05-13 03:34:30|310.45|307.09|310.25|306.89|310.45|307.09|310.25|306.89|0
1652412880000|2022-05-13 03:34:40|310.15|306.79|310.15|306.79|310.15|306.79|310.15|306.79|0
1652412890000|2022-05-13 03:34:50|310.05|306.69|310.25|306.89|310.45|307.09|310.05|306.69|0
1652412900000|2022-05-13 03:35:00|310.15|306.79|310.25|306.89|310.25|306.89|310.05|306.69|0
1652412910000|2022-05-13 03:35:10|310.15|306.79|310.05|306.69|310.25|306.89|310.05|306.69|0
1652412920000|2022-05-13 03:35:20|310.25|306.89|310.25|306.89|310.25|306.89|310.25|306.89|0
1652412930000|2022-05-13 03:35:30|310.45|307.09|310.25|306.89|310.45|307.09|310.25|306.89|0
1652412940000|2022-05-13 03:35:40|310.45|307.09|310.25|306.89|310.45|307.09|310.25|306.89|0
1652412950000|2022-05-13 03:35:50|310.05|306.69|310.04|306.68|310.05|306.69|310.04|306.68|0
1652412960000|2022-05-13 03:36:00|310.25|306.89|310.76|307.4|310.76|307.4|310.25|306.89|0
1652412970000|2022-05-13 03:36:10|310.85|307.49|310.65|307.29|310.85|307.49|310.65|307.29|0
1652412980000|2022-05-13 03:36:20|310.45|307.09|310.85|307.49|310.85|307.49|310.45|307.09|0
1652412990000|2022-05-13 03:36:30|310.55|307.19|310.76|307.4|310.76|307.4|310.55|307.19|0
1652413000000|2022-05-13 03:36:40|310.96|307.6|311.06|307.7|311.06|307.7|310.85|307.49|0
1652413010000|2022-05-13 03:36:50|310.85|307.49|310.85|307.49|310.85|307.49|310.85|307.49|0
1652413020000|2022-05-13 03:37:00|310.76|307.4|310.76|307.4|310.85|307.49|310.65|307.29|0
1652413040000|2022-05-13 03:37:20|310.65|307.29|310.55|307.19|310.65|307.29|310.55|307.19|0
1652413050000|2022-05-13 03:37:30|310.45|307.09|310.25|306.89|310.45|307.09|310.25|306.89|0
1652413060000|2022-05-13 03:37:40|309.84|306.48|309.64|306.28|309.84|306.48|309.64|306.28|0
1652413080000|2022-05-13 03:38:00|309.84|306.48|309.84|306.48|309.84|306.48|309.64|306.28|0
1652413090000|2022-05-13 03:38:10|309.64|306.28|309.64|306.28|309.84|306.48|309.64|306.28|0
1652413100000|2022-05-13 03:38:20|309.84|306.48|309.84|306.48|309.84|306.48|309.64|306.28|0
1652413110000|2022-05-13 03:38:30|309.74|306.38|309.64|306.28|309.74|306.38|309.64|306.28|0
1652413120000|2022-05-13 03:38:40|309.44|306.08|309.74|306.38|309.74|306.38|309.44|306.08|0
1652413130000|2022-05-13 03:38:50|309.95|306.59|309.54|306.18|309.95|306.59|309.54|306.18|0
1652413140000|2022-05-13 03:39:00|309.64|306.28|309.64|306.28|309.64|306.28|309.64|306.28|0
1652413160000|2022-05-13 03:39:20|309.84|306.48|309.44|306.08|309.95|306.59|309.44|306.08|0
1652413170000|2022-05-13 03:39:30|309.74|306.38|309.84|306.48|309.84|306.48|309.64|306.28|0
1652413180000|2022-05-13 03:39:40|310.04|306.68|310.24|306.88|310.24|306.88|310.04|306.68|0
1652413190000|2022-05-13 03:39:50|310.45|307.09|310.65|307.29|310.65|307.29|310.45|307.09|0
1652413200000|2022-05-13 03:40:00|309.94|306.58|310.04|306.68|310.04|306.68|309.94|306.58|0
1652413210000|2022-05-13 03:40:10|309.94|306.58|309.84|306.48|309.94|306.58|309.84|306.48|0
1652413220000|2022-05-13 03:40:20|309.64|306.28|309.44|306.08|309.64|306.28|309.44|306.08|0
1652413240000|2022-05-13 03:40:40|309.23|305.87|309.64|306.28|309.64|306.28|309.23|305.87|0
1652413250000|2022-05-13 03:40:50|309.54|306.18|309.64|306.28|309.64|306.28|309.54|306.18|0
1652413260000|2022-05-13 03:41:00|309.43|306.07|309.34|305.98|309.43|306.07|309.23|305.87|0
1652413270000|2022-05-13 03:41:10|309.43|306.07|309.23|305.87|309.43|306.07|309.23|305.87|0
1652413280000|2022-05-13 03:41:20|309.03|305.67|309.03|305.67|309.03|305.67|309.03|305.67|0
1652413290000|2022-05-13 03:41:30|309.23|305.87|309.43|306.07|309.43|306.07|309.23|305.87|0
1652413300000|2022-05-13 03:41:40|309.23|305.87|309.64|306.28|309.64|306.28|309.23|305.87|0
1652413310000|2022-05-13 03:41:50|309.54|306.18|309.43|306.07|309.64|306.28|309.43|306.07|0
1652413320000|2022-05-13 03:42:00|309.64|306.28|309.84|306.48|309.84|306.48|309.64|306.28|0
1652413330000|2022-05-13 03:42:10|310.04|306.68|309.84|306.48|310.04|306.68|309.84|306.48|0
1652413340000|2022-05-13 03:42:20|310.04|306.68|309.94|306.58|310.04|306.68|309.84|306.48|0
1652413350000|2022-05-13 03:42:30|310.04|306.68|309.64|306.28|310.04|306.68|309.64|306.28|0
1652413360000|2022-05-13 03:42:40|309.43|306.07|309.64|306.28|309.64|306.28|309.43|306.07|0
1652413370000|2022-05-13 03:42:50|309.84|306.48|309.54|306.18|309.84|306.48|309.54|306.18|0
1652413380000|2022-05-13 03:43:00|309.43|306.07|309.43|306.07|309.64|306.28|309.43|306.07|0
1652413390000|2022-05-13 03:43:10|309.34|305.98|309.64|306.28|309.64|306.28|309.34|305.98|0
1652413400000|2022-05-13 03:43:20|309.74|306.38|309.84|306.48|309.84|306.48|309.74|306.38|0
1652413420000|2022-05-13 03:43:40|309.63|306.27|309.43|306.07|309.63|306.27|309.43|306.07|0
1652413430000|2022-05-13 03:43:50|309.63|306.27|309.43|306.07|309.63|306.27|309.43|306.07|0
1652413440000|2022-05-13 03:44:00|309.63|306.27|309.63|306.27|309.63|306.27|309.43|306.07|0
1652413450000|2022-05-13 03:44:10|309.43|306.07|309.23|305.87|309.63|306.27|309.23|305.87|0
1652413460000|2022-05-13 03:44:20|309.43|306.07|309.43|306.07|309.43|306.07|309.43|306.07|0
1652413470000|2022-05-13 03:44:30|309.63|306.27|309.63|306.27|309.63|306.27|309.63|306.27|0
1652413490000|2022-05-13 03:44:50|309.84|306.48|309.43|306.07|309.84|306.48|309.43|306.07|0
1652413500000|2022-05-13 03:45:00|309.23|305.87|309.43|306.07|309.43|306.07|309.23|305.87|0
1652413520000|2022-05-13 03:45:20|309.54|306.18|309.84|306.48|309.84|306.48|309.54|306.18|0
1652413550000|2022-05-13 03:45:50|309.83|306.47|309.83|306.47|309.83|306.47|309.83|306.47|0
1652413560000|2022-05-13 03:46:00|310.44|307.08|310.44|307.08|310.44|307.08|310.44|307.08|0
1652413570000|2022-05-13 03:46:10|310.64|307.28|310.44|307.08|310.64|307.28|310.44|307.08|0
1652413580000|2022-05-13 03:46:20|310.14|306.78|310.44|307.08|310.44|307.08|310.14|306.78|0
1652413590000|2022-05-13 03:46:30|310.55|307.19|310.55|307.19|310.55|307.19|310.55|307.19|0
1652413600000|2022-05-13 03:46:40|310.44|307.08|310.85|307.49|310.85|307.49|310.44|307.08|0
1652413610000|2022-05-13 03:46:50|310.44|307.08|310.64|307.28|310.64|307.28|310.44|307.08|0
1652413620000|2022-05-13 03:47:00|310.44|307.08|310.04|306.68|310.44|307.08|310.04|306.68|0
1652413630000|2022-05-13 03:47:10|310.24|306.88|310.24|306.88|310.24|306.88|310.24|306.88|0
1652413640000|2022-05-13 03:47:20|310.44|307.08|310.64|307.28|310.64|307.28|310.44|307.08|0
1652413650000|2022-05-13 03:47:30|310.84|307.48|311.05|307.69|311.05|307.69|310.84|307.48|0
1652413660000|2022-05-13 03:47:40|310.84|307.48|311.25|307.89|311.45|308.09|310.84|307.48|0
1652413670000|2022-05-13 03:47:50|311.45|308.09|311.65|308.29|311.65|308.29|311.45|308.09|0
1652413680000|2022-05-13 03:48:00|311.86|308.5|312.26|308.9|312.26|308.9|311.86|308.5|0
1652413690000|2022-05-13 03:48:10|312.06|308.7|312.26|308.9|312.26|308.9|312.06|308.7|0
1652413700000|2022-05-13 03:48:20|312.16|308.8|312.06|308.7|312.16|308.8|312.06|308.7|0
1652413710000|2022-05-13 03:48:30|311.96|308.6|312.16|308.8|312.16|308.8|311.96|308.6|0
1652413720000|2022-05-13 03:48:40|312.06|308.7|312.57|309.21|312.57|309.21|312.06|308.7|0
1652413730000|2022-05-13 03:48:50|312.67|309.31|312.46|309.1|312.67|309.31|312.26|308.9|0
1652413740000|2022-05-13 03:49:00|312.67|309.31|312.67|309.31|312.67|309.31|312.67|309.31|0
1652413750000|2022-05-13 03:49:10|313.18|309.82|313.27|309.91|313.48|310.12|313.18|309.82|0
1652413760000|2022-05-13 03:49:20|313.79|310.43|313.58|310.22|313.79|310.43|313.58|310.22|0
1652413770000|2022-05-13 03:49:30|313.48|310.12|312.87|309.51|313.48|310.12|312.87|309.51|0
1652413780000|2022-05-13 03:49:40|312.97|309.61|313.48|310.12|313.48|310.12|312.97|309.61|0
1652413790000|2022-05-13 03:49:50|313.27|309.91|313.48|310.12|313.48|310.12|313.27|309.91|0
1652413800000|2022-05-13 03:50:00|313.38|310.02|313.48|310.12|313.48|310.12|313.38|310.02|0
1652413810000|2022-05-13 03:50:10|313.68|310.32|313.88|310.52|313.88|310.52|313.68|310.32|0
1652413820000|2022-05-13 03:50:20|313.79|310.43|313.68|310.32|313.79|310.43|313.68|310.32|0
1652413830000|2022-05-13 03:50:30|313.48|310.12|313.27|309.91|313.48|310.12|313.18|309.82|0
1652413840000|2022-05-13 03:50:40|313.07|309.71|313.27|309.91|313.27|309.91|313.07|309.71|0
1652413850000|2022-05-13 03:50:50|313.07|309.71|313.07|309.71|313.07|309.71|313.07|309.71|0
1652413860000|2022-05-13 03:51:00|312.87|309.51|312.87|309.51|312.87|309.51|312.87|309.51|0
1652413870000|2022-05-13 03:51:10|312.66|309.3|313.18|309.82|313.18|309.82|312.66|309.3|0
1652413880000|2022-05-13 03:51:20|313.07|309.71|313.07|309.71|313.07|309.71|313.07|309.71|0
1652413890000|2022-05-13 03:51:30|312.87|309.51|312.97|309.61|313.18|309.82|312.87|309.51|0
1652413900000|2022-05-13 03:51:40|312.87|309.51|312.87|309.51|312.87|309.51|312.87|309.51|0
1652413920000|2022-05-13 03:52:00|312.66|309.3|312.66|309.3|312.66|309.3|312.66|309.3|0
1652413930000|2022-05-13 03:52:10|312.87|309.51|312.66|309.3|312.87|309.51|312.66|309.3|0
1652413940000|2022-05-13 03:52:20|312.87|309.51|312.77|309.41|312.87|309.51|312.77|309.41|0
1652413950000|2022-05-13 03:52:30|312.66|309.3|312.87|309.51|312.87|309.51|312.66|309.3|0
1652413960000|2022-05-13 03:52:40|312.66|309.3|312.46|309.1|312.66|309.3|312.46|309.1|0
1652413970000|2022-05-13 03:52:50|312.66|309.3|312.66|309.3|312.66|309.3|312.46|309.1|0
1652413980000|2022-05-13 03:53:00|312.57|309.21|312.36|309|312.57|309.21|312.36|309|0
1652413990000|2022-05-13 03:53:10|312.46|309.1|312.46|309.1|312.46|309.1|312.36|309|0
1652414000000|2022-05-13 03:53:20|312.66|309.3|313.27|309.91|313.27|309.91|312.66|309.3|0
1652414010000|2022-05-13 03:53:30|313.07|309.71|313.27|309.91|313.27|309.91|313.07|309.71|0
1652414030000|2022-05-13 03:53:50|313.47|310.11|313.88|310.52|313.88|310.52|313.47|310.11|0
1652414040000|2022-05-13 03:54:00|314.08|310.72|314.29|310.93|314.29|310.93|314.08|310.72|0
1652414050000|2022-05-13 03:54:10|314.49|311.13|314.49|311.13|314.6|311.24|314.49|311.13|0
1652414060000|2022-05-13 03:54:20|314.39|311.03|314.29|310.93|314.39|311.03|314.29|310.93|0
1652414070000|2022-05-13 03:54:30|314.49|311.13|314.49|311.13|314.49|311.13|314.29|310.93|0
1652414080000|2022-05-13 03:54:40|314.69|311.33|314.6|311.24|314.69|311.33|314.6|311.24|0
1652414090000|2022-05-13 03:54:50|314.59|311.23|314.49|311.13|314.59|311.23|314.08|310.72|0
1652414100000|2022-05-13 03:55:00|314.29|310.93|314.29|310.93|314.29|310.93|314.29|310.93|0
1652414110000|2022-05-13 03:55:10|314.08|310.72|314.08|310.72|314.19|310.83|314.08|310.72|0
1652414120000|2022-05-13 03:55:20|313.98|310.62|313.78|310.42|313.98|310.62|313.78|310.42|0
1652414130000|2022-05-13 03:55:30|313.88|310.52|313.78|310.42|313.88|310.52|313.78|310.42|0
1652414140000|2022-05-13 03:55:40|313.88|310.52|313.88|310.52|313.88|310.52|313.88|310.52|0
1652414150000|2022-05-13 03:55:50|313.78|310.42|313.88|310.52|313.88|310.52|313.68|310.32|0
1652414160000|2022-05-13 03:56:00|314.19|310.83|313.98|310.62|314.29|310.93|313.88|310.52|0
1652414170000|2022-05-13 03:56:10|314.08|310.72|313.68|310.32|314.08|310.72|313.68|310.32|0
1652414180000|2022-05-13 03:56:20|313.58|310.22|313.58|310.22|313.58|310.22|313.58|310.22|0
1652414200000|2022-05-13 03:56:40|313.67|310.31|313.88|310.52|313.88|310.52|313.67|310.31|0
1652414210000|2022-05-13 03:56:50|314.08|310.72|314.49|311.13|314.49|311.13|314.08|310.72|0
1652414220000|2022-05-13 03:57:00|314.39|311.03|314.28|310.92|314.39|311.03|314.28|310.92|0
1652414230000|2022-05-13 03:57:10|314.49|311.13|314.69|311.33|314.69|311.33|314.49|311.13|0
1652414240000|2022-05-13 03:57:20|314.49|311.13|314.28|310.92|314.49|311.13|314.28|310.92|0
1652414250000|2022-05-13 03:57:30|314.19|310.83|314.28|310.92|314.28|310.92|314.19|310.83|0
1652414260000|2022-05-13 03:57:40|314.49|311.13|314.39|311.03|314.59|311.23|314.39|311.03|0
1652414270000|2022-05-13 03:57:50|314.59|311.23|314.59|311.23|314.59|311.23|314.49|311.13|0
1652414280000|2022-05-13 03:58:00|314.49|311.13|314.69|311.33|314.69|311.33|314.28|310.92|0
1652414290000|2022-05-13 03:58:10|314.89|311.53|314.8|311.44|314.89|311.53|314.8|311.44|0
1652414300000|2022-05-13 03:58:20|314.39|311.03|314.49|311.13|314.69|311.33|314.39|311.03|0
1652414320000|2022-05-13 03:58:40|314.69|311.33|314.49|311.13|314.69|311.33|314.49|311.13|0
1652414330000|2022-05-13 03:58:50|314.39|311.03|314.39|311.03|314.39|311.03|314.39|311.03|0
1652414340000|2022-05-13 03:59:00|314.28|310.92|314.08|310.72|314.28|310.92|314.08|310.72|0
1652414350000|2022-05-13 03:59:10|314.28|310.92|314.28|310.92|314.28|310.92|314.28|310.92|0
1652414380000|2022-05-13 03:59:40|314.08|310.72|314.08|310.72|314.08|310.72|314.08|310.72|0
1652414390000|2022-05-13 03:59:50|314.28|310.92|314.08|310.72|314.28|310.92|314.08|310.72|0
1652414400000|2022-05-13 04:00:00|314.28|310.92|314.08|310.72|314.28|310.92|314.08|310.72|0
1652414410000|2022-05-13 04:00:10|314.89|311.53|314.69|311.33|314.89|311.53|314.69|311.33|0
1652414420000|2022-05-13 04:00:20|314.59|311.23|314.48|311.12|314.59|311.23|314.48|311.12|0
1652414440000|2022-05-13 04:00:40|314.59|311.23|314.69|311.33|314.69|311.33|314.48|311.12|0
1652414450000|2022-05-13 04:00:50|314.59|311.23|314.48|311.12|314.59|311.23|314.48|311.12|0
1652414460000|2022-05-13 04:01:00|314.59|311.23|315.2|311.84|315.2|311.84|314.59|311.23|0
1652414470000|2022-05-13 04:01:10|315.5|312.14|315.71|312.35|315.81|312.45|315.5|312.14|0
1652414480000|2022-05-13 04:01:20|315.81|312.45|316.11|312.75|316.11|312.75|315.71|312.35|0
1652414490000|2022-05-13 04:01:30|316.01|312.65|315.91|312.55|316.01|312.65|315.91|312.55|0
1652414500000|2022-05-13 04:01:40|316.72|313.36|316.93|313.57|316.93|313.57|316.72|313.36|0
1652414510000|2022-05-13 04:01:50|316.72|313.36|316.93|313.57|316.93|313.57|316.72|313.36|0
1652414520000|2022-05-13 04:02:00|317.03|313.67|316.93|313.57|317.13|313.77|316.93|313.57|0
1652414530000|2022-05-13 04:02:10|316.72|313.36|316.52|313.16|316.72|313.36|316.52|313.16|0
1652414540000|2022-05-13 04:02:20|316.72|313.36|316.11|312.75|316.72|313.36|316.11|312.75|0
1652414550000|2022-05-13 04:02:30|315.91|312.55|315.7|312.34|315.91|312.55|315.7|312.34|0
1652414560000|2022-05-13 04:02:40|315.91|312.55|315.7|312.34|316.11|312.75|315.7|312.34|0
1652414570000|2022-05-13 04:02:50|315.5|312.14|315.5|312.14|315.5|312.14|315.5|312.14|0
1652414580000|2022-05-13 04:03:00|315.7|312.34|316.01|312.65|316.11|312.75|315.7|312.34|0
1652414590000|2022-05-13 04:03:10|316.32|312.96|316.11|312.75|316.32|312.96|316.11|312.75|0
1652414600000|2022-05-13 04:03:20|316.22|312.86|316.11|312.75|316.22|312.86|316.11|312.75|0
1652414610000|2022-05-13 04:03:30|315.91|312.55|315.7|312.34|315.91|312.55|315.7|312.34|0
1652414620000|2022-05-13 04:03:40|315.91|312.55|315.91|312.55|315.91|312.55|315.91|312.55|0
1652414630000|2022-05-13 04:03:50|315.7|312.34|316.31|312.95|316.31|312.95|315.7|312.34|0
1652414640000|2022-05-13 04:04:00|316.11|312.75|316.72|313.36|316.72|313.36|316.11|312.75|0
1652414650000|2022-05-13 04:04:10|316.83|313.47|316.93|313.57|316.93|313.57|316.83|313.47|0
1652414660000|2022-05-13 04:04:20|317.03|313.67|316.72|313.36|317.03|313.67|316.72|313.36|0
1652414670000|2022-05-13 04:04:30|316.93|313.57|316.72|313.36|316.93|313.57|316.72|313.36|0
1652414680000|2022-05-13 04:04:40|316.93|313.57|317.03|313.67|317.13|313.77|316.93|313.57|0
1652414690000|2022-05-13 04:04:50|317.13|313.77|317.13|313.77|317.13|313.77|317.03|313.67|0
1652414700000|2022-05-13 04:05:00|317.44|314.08|317.33|313.97|317.54|314.18|317.33|313.97|0
1652414710000|2022-05-13 04:05:10|317.24|313.88|316.93|313.57|317.24|313.88|316.93|313.57|0
1652414720000|2022-05-13 04:05:20|317.03|313.67|316.93|313.57|317.13|313.77|316.93|313.57|0
1652414730000|2022-05-13 04:05:30|317.13|313.77|316.92|313.56|317.13|313.77|316.92|313.56|0
1652414740000|2022-05-13 04:05:40|317.03|313.67|317.03|313.67|317.13|313.77|317.03|313.67|0
1652414750000|2022-05-13 04:05:50|317.33|313.97|317.33|313.97|317.44|314.08|317.33|313.97|0
1652414760000|2022-05-13 04:06:00|317.54|314.18|317.64|314.28|317.95|314.59|317.54|314.18|0
1652414770000|2022-05-13 04:06:10|317.54|314.18|317.54|314.18|317.54|314.18|317.54|314.18|0
1652414780000|2022-05-13 04:06:20|317.74|314.38|317.95|314.59|317.95|314.59|317.74|314.38|0
1652414790000|2022-05-13 04:06:30|318.56|315.2|317.94|314.58|318.56|315.2|317.94|314.58|0
1652414800000|2022-05-13 04:06:40|318.15|314.79|318.56|315.2|318.56|315.2|318.15|314.79|0
1652414810000|2022-05-13 04:06:50|318.35|314.99|318.15|314.79|318.35|314.99|318.15|314.79|0
1652414820000|2022-05-13 04:07:00|318.35|314.99|318.35|314.99|318.35|314.99|318.15|314.79|0
1652414850000|2022-05-13 04:07:30|318.15|314.79|318.15|314.79|318.15|314.79|318.05|314.69|0
1652414860000|2022-05-13 04:07:40|317.94|314.58|317.74|314.38|317.94|314.58|317.74|314.38|0
1652414870000|2022-05-13 04:07:50|317.54|314.18|317.54|314.18|317.64|314.28|317.54|314.18|0
1652414880000|2022-05-13 04:08:00|317.74|314.38|317.54|314.18|317.74|314.38|317.54|314.18|0
1652414890000|2022-05-13 04:08:10|317.33|313.97|317.33|313.97|317.44|314.08|317.33|313.97|0
1652414900000|2022-05-13 04:08:20|317.23|313.87|317.13|313.77|317.23|313.87|317.13|313.77|0
1652414910000|2022-05-13 04:08:30|317.03|313.67|317.03|313.67|317.03|313.67|317.03|313.67|0
1652414920000|2022-05-13 04:08:40|316.92|313.56|316.92|313.56|316.92|313.56|316.92|313.56|0
1652414940000|2022-05-13 04:09:00|317.03|313.67|316.92|313.56|317.03|313.67|316.82|313.46|0
1652414950000|2022-05-13 04:09:10|316.72|313.36|316.51|313.15|316.72|313.36|316.51|313.15|0
1652414960000|2022-05-13 04:09:20|316.92|313.56|316.92|313.56|316.92|313.56|316.92|313.56|0
1652414970000|2022-05-13 04:09:30|317.13|313.77|316.72|313.36|317.13|313.77|316.72|313.36|0
1652414980000|2022-05-13 04:09:40|316.82|313.46|316.92|313.56|316.92|313.56|316.82|313.46|0
1652414990000|2022-05-13 04:09:50|316.72|313.36|316.72|313.36|316.72|313.36|316.72|313.36|0
1652415000000|2022-05-13 04:10:00|316.92|313.56|316.92|313.56|316.92|313.56|316.92|313.56|0
1652415010000|2022-05-13 04:10:10|317.13|313.77|317.13|313.77|317.13|313.77|317.03|313.67|0
1652415020000|2022-05-13 04:10:20|316.92|313.56|317.13|313.77|317.13|313.77|316.92|313.56|0
1652415030000|2022-05-13 04:10:30|317.23|313.87|317.13|313.77|317.23|313.87|317.13|313.77|0
1652415040000|2022-05-13 04:10:40|317.12|313.76|317.12|313.76|317.12|313.76|317.12|313.76|0
1652415050000|2022-05-13 04:10:50|317.33|313.97|317.33|313.97|317.33|313.97|317.33|313.97|0
1652415070000|2022-05-13 04:11:10|317.12|313.76|317.23|313.87|317.23|313.87|317.12|313.76|0
1652415080000|2022-05-13 04:11:20|317.33|313.97|317.12|313.76|317.33|313.97|317.12|313.76|0
1652415090000|2022-05-13 04:11:30|317.33|313.97|317.74|314.38|317.74|314.38|317.33|313.97|0
1652415100000|2022-05-13 04:11:40|318.15|314.79|318.55|315.19|318.55|315.19|318.15|314.79|0
1652415120000|2022-05-13 04:12:00|318.96|315.6|319.17|315.81|319.58|316.22|318.96|315.6|0
1652415130000|2022-05-13 04:12:10|318.96|315.6|319.27|315.91|319.27|315.91|318.96|315.6|0
1652415140000|2022-05-13 04:12:20|319.37|316.01|319.27|315.91|319.37|316.01|319.17|315.81|0
1652415150000|2022-05-13 04:12:30|318.96|315.6|318.76|315.4|318.96|315.6|318.76|315.4|0
1652415160000|2022-05-13 04:12:40|318.55|315.19|318.14|314.78|318.55|315.19|318.14|314.78|0
1652415170000|2022-05-13 04:12:50|318.05|314.69|318.35|314.99|318.35|314.99|317.84|314.48|0
1652415180000|2022-05-13 04:13:00|318.14|314.78|318.25|314.89|318.25|314.89|318.14|314.78|0
1652415190000|2022-05-13 04:13:10|318.35|314.99|318.35|314.99|318.35|314.99|318.35|314.99|0
1652415200000|2022-05-13 04:13:20|318.14|314.78|318.14|314.78|318.14|314.78|318.14|314.78|0
1652415210000|2022-05-13 04:13:30|318.35|314.99|318.14|314.78|318.35|314.99|318.14|314.78|0
1652415220000|2022-05-13 04:13:40|318.25|314.89|318.35|314.99|318.35|314.99|318.25|314.89|0
1652415230000|2022-05-13 04:13:50|318.14|314.78|318.45|315.09|318.55|315.19|318.14|314.78|0
1652415240000|2022-05-13 04:14:00|318.35|314.99|318.35|314.99|318.35|314.99|318.35|314.99|0
1652415250000|2022-05-13 04:14:10|318.25|314.89|318.35|314.99|318.35|314.99|318.14|314.78|0
1652415260000|2022-05-13 04:14:20|318.45|315.09|318.35|314.99|318.45|315.09|318.35|314.99|0
1652415270000|2022-05-13 04:14:30|318.14|314.78|318.35|314.99|318.35|314.99|318.14|314.78|0
1652415280000|2022-05-13 04:14:40|318.14|314.78|318.25|314.89|318.25|314.89|318.14|314.78|0
1652415290000|2022-05-13 04:14:50|318.14|314.78|318.14|314.78|318.14|314.78|318.14|314.78|0
1652415300000|2022-05-13 04:15:00|318.35|314.99|318.35|314.99|318.35|314.99|318.14|314.78|0
1652415310000|2022-05-13 04:15:10|318.25|314.89|318.25|314.89|318.25|314.89|318.14|314.78|0
1652415320000|2022-05-13 04:15:20|318.35|314.99|318.14|314.78|318.35|314.99|318.14|314.78|0
1652415330000|2022-05-13 04:15:30|318.25|314.89|318.14|314.78|318.25|314.89|318.14|314.78|0
1652415340000|2022-05-13 04:15:40|318.04|314.68|317.94|314.58|318.04|314.68|317.84|314.48|0
1652415350000|2022-05-13 04:15:50|318.04|314.68|317.73|314.37|318.04|314.68|317.73|314.37|0
1652415360000|2022-05-13 04:16:00|317.94|314.58|317.94|314.58|317.94|314.58|317.94|314.58|0
1652415370000|2022-05-13 04:16:10|318.14|314.78|318.55|315.19|318.55|315.19|318.14|314.78|0
1652415380000|2022-05-13 04:16:20|318.35|314.99|318.35|314.99|318.35|314.99|318.35|314.99|0
1652415390000|2022-05-13 04:16:30|318.55|315.19|318.55|315.19|318.55|315.19|318.55|315.19|0
1652415400000|2022-05-13 04:16:40|318.96|315.6|318.96|315.6|318.96|315.6|318.96|315.6|0
1652415420000|2022-05-13 04:17:00|319.07|315.71|318.55|315.19|319.07|315.71|318.55|315.19|0
1652415430000|2022-05-13 04:17:10|318.35|314.99|318.55|315.19|318.55|315.19|318.35|314.99|0
1652415440000|2022-05-13 04:17:20|318.45|315.09|318.66|315.3|318.66|315.3|318.35|314.99|0
1652415450000|2022-05-13 04:17:30|318.55|315.19|318.35|314.99|318.55|315.19|318.35|314.99|0
1652415460000|2022-05-13 04:17:40|318.45|315.09|318.75|315.39|318.96|315.6|318.45|315.09|0
1652415470000|2022-05-13 04:17:50|318.96|315.6|318.96|315.6|318.96|315.6|318.96|315.6|0
1652415500000|2022-05-13 04:18:20|319.16|315.8|319.16|315.8|319.16|315.8|319.16|315.8|0
1652415510000|2022-05-13 04:18:30|318.96|315.6|318.96|315.6|318.96|315.6|318.96|315.6|0
1652415520000|2022-05-13 04:18:40|319.06|315.7|319.16|315.8|319.16|315.8|319.06|315.7|0
1652415530000|2022-05-13 04:18:50|319.06|315.7|319.06|315.7|319.16|315.8|319.06|315.7|0
1652415540000|2022-05-13 04:19:00|319.16|315.8|319.06|315.7|319.37|316.01|319.06|315.7|0
1652415550000|2022-05-13 04:19:10|318.96|315.6|318.96|315.6|319.06|315.7|318.96|315.6|0
1652415560000|2022-05-13 04:19:20|319.37|316.01|319.16|315.8|319.37|316.01|319.16|315.8|0
1652415570000|2022-05-13 04:19:30|319.37|316.01|319.37|316.01|319.37|316.01|319.37|316.01|0
1652415580000|2022-05-13 04:19:40|319.57|316.21|319.57|316.21|319.57|316.21|319.57|316.21|0
1652415590000|2022-05-13 04:19:50|319.47|316.11|319.47|316.11|319.47|316.11|319.47|316.11|0
1652415600000|2022-05-13 04:20:00|319.57|316.21|319.47|316.11|319.57|316.21|319.16|315.8|0
1652415610000|2022-05-13 04:20:10|319.37|316.01|319.37|316.01|319.37|316.01|319.37|316.01|0
1652415630000|2022-05-13 04:20:30|319.27|315.91|319.16|315.8|319.27|315.91|319.16|315.8|0
1652415640000|2022-05-13 04:20:40|318.96|315.6|319.06|315.7|319.06|315.7|318.96|315.6|0
1652415650000|2022-05-13 04:20:50|319.16|315.8|319.16|315.8|319.16|315.8|319.16|315.8|0
1652415660000|2022-05-13 04:21:00|319.27|315.91|319.37|316.01|319.37|316.01|319.27|315.91|0
1652415670000|2022-05-13 04:21:10|319.16|315.8|319.16|315.8|319.16|315.8|319.16|315.8|0
1652415680000|2022-05-13 04:21:20|319.37|316.01|319.27|315.91|319.37|316.01|319.16|315.8|0
1652415690000|2022-05-13 04:21:30|319.16|315.8|319.16|315.8|319.16|315.8|319.16|315.8|0
1652415700000|2022-05-13 04:21:40|318.96|315.6|318.96|315.6|318.96|315.6|318.96|315.6|0
1652415710000|2022-05-13 04:21:50|318.86|315.5|318.55|315.19|318.86|315.5|318.55|315.19|0
1652415720000|2022-05-13 04:22:00|318.96|315.6|319.06|315.7|319.16|315.8|318.75|315.39|0
1652415730000|2022-05-13 04:22:10|318.96|315.6|318.96|315.6|319.16|315.8|318.96|315.6|0
1652415740000|2022-05-13 04:22:20|318.95|315.59|318.55|315.19|318.95|315.59|318.55|315.19|0
1652415760000|2022-05-13 04:22:40|318.45|315.09|317.93|314.57|318.55|315.19|317.93|314.57|0
1652415770000|2022-05-13 04:22:50|318.14|314.78|318.34|314.98|318.34|314.98|318.14|314.78|0
1652415780000|2022-05-13 04:23:00|318.14|314.78|317.83|314.47|318.14|314.78|317.83|314.47|0
1652415790000|2022-05-13 04:23:10|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652415800000|2022-05-13 04:23:20|318.14|314.78|317.93|314.57|318.14|314.78|317.93|314.57|0
1652415820000|2022-05-13 04:23:40|318.34|314.98|318.34|314.98|318.34|314.98|318.34|314.98|0
1652415830000|2022-05-13 04:23:50|318.04|314.68|318.24|314.88|318.24|314.88|318.04|314.68|0
1652415840000|2022-05-13 04:24:00|318.14|314.78|318.34|314.98|318.34|314.98|318.14|314.78|0
1652415850000|2022-05-13 04:24:10|318.45|315.09|318.34|314.98|318.45|315.09|318.34|314.98|0
1652415860000|2022-05-13 04:24:20|318.24|314.88|318.24|314.88|318.24|314.88|318.24|314.88|0
1652415870000|2022-05-13 04:24:30|318.14|314.78|317.73|314.37|318.14|314.78|317.73|314.37|0
1652415880000|2022-05-13 04:24:40|318.14|314.78|317.93|314.57|318.14|314.78|317.93|314.57|0
1652415890000|2022-05-13 04:24:50|317.83|314.47|317.83|314.47|317.83|314.47|317.83|314.47|0
1652415900000|2022-05-13 04:25:00|317.73|314.37|317.93|314.57|317.93|314.57|317.73|314.37|0
1652415910000|2022-05-13 04:25:10|317.73|314.37|317.73|314.37|317.73|314.37|317.73|314.37|0
1652415930000|2022-05-13 04:25:30|317.83|314.47|317.73|314.37|317.83|314.47|317.73|314.37|0
1652415950000|2022-05-13 04:25:50|317.63|314.27|317.73|314.37|317.73|314.37|317.63|314.27|0
1652415970000|2022-05-13 04:26:10|317.52|314.16|317.52|314.16|317.52|314.16|317.52|314.16|0
1652415980000|2022-05-13 04:26:20|317.42|314.06|317.42|314.06|317.42|314.06|317.42|314.06|0
1652415990000|2022-05-13 04:26:30|317.73|314.37|317.52|314.16|317.73|314.37|317.52|314.16|0
1652416010000|2022-05-13 04:26:50|317.63|314.27|317.52|314.16|317.63|314.27|317.52|314.16|0
1652416020000|2022-05-13 04:27:00|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652416030000|2022-05-13 04:27:10|317.72|314.36|317.83|314.47|317.83|314.47|317.72|314.36|0
1652416040000|2022-05-13 04:27:20|317.93|314.57|317.72|314.36|317.93|314.57|317.72|314.36|0
1652416050000|2022-05-13 04:27:30|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652416060000|2022-05-13 04:27:40|318.13|314.77|318.13|314.77|318.24|314.88|318.13|314.77|0
1652416070000|2022-05-13 04:27:50|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652416080000|2022-05-13 04:28:00|318.13|314.77|318.13|314.77|318.13|314.77|318.13|314.77|0
1652416090000|2022-05-13 04:28:10|318.24|314.88|318.54|315.18|318.54|315.18|318.24|314.88|0
1652416110000|2022-05-13 04:28:30|318.65|315.29|318.54|315.18|318.65|315.29|318.54|315.18|0
1652416130000|2022-05-13 04:28:50|318.34|314.98|318.13|314.77|318.34|314.98|318.13|314.77|0
1652416140000|2022-05-13 04:29:00|318.24|314.88|318.34|314.98|318.34|314.98|318.24|314.88|0
1652416150000|2022-05-13 04:29:10|318.13|314.77|318.24|314.88|318.24|314.88|318.13|314.77|0
1652416160000|2022-05-13 04:29:20|318.13|314.77|317.72|314.36|318.13|314.77|317.63|314.27|0
1652416170000|2022-05-13 04:29:30|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652416180000|2022-05-13 04:29:40|318.03|314.67|318.13|314.77|318.13|314.77|317.93|314.57|0
1652416190000|2022-05-13 04:29:50|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652416200000|2022-05-13 04:30:00|318.03|314.67|318.24|314.88|318.24|314.88|318.03|314.67|0
1652416210000|2022-05-13 04:30:10|318.34|314.98|318.13|314.77|318.34|314.98|318.13|314.77|0
1652416220000|2022-05-13 04:30:20|317.93|314.57|317.83|314.47|317.93|314.57|317.83|314.47|0
1652416230000|2022-05-13 04:30:30|317.72|314.36|317.83|314.47|317.83|314.47|317.72|314.36|0
1652416240000|2022-05-13 04:30:40|317.93|314.57|317.93|314.57|317.93|314.57|317.93|314.57|0
1652416250000|2022-05-13 04:30:50|317.83|314.47|317.83|314.47|317.93|314.57|317.72|314.36|0
1652416260000|2022-05-13 04:31:00|317.72|314.36|317.93|314.57|317.93|314.57|317.52|314.16|0
1652416270000|2022-05-13 04:31:10|317.72|314.36|317.83|314.47|317.83|314.47|317.52|314.16|0
1652416280000|2022-05-13 04:31:20|317.72|314.36|317.72|314.36|317.72|314.36|317.62|314.26|0
1652416290000|2022-05-13 04:31:30|317.52|314.16|317.72|314.36|317.72|314.36|317.52|314.16|0
1652416310000|2022-05-13 04:31:50|317.83|314.47|318.13|314.77|318.13|314.77|317.83|314.47|0
1652416320000|2022-05-13 04:32:00|317.93|314.57|318.33|314.97|318.33|314.97|317.93|314.57|0
1652416330000|2022-05-13 04:32:10|318.13|314.77|318.03|314.67|318.13|314.77|318.03|314.67|0
1652416340000|2022-05-13 04:32:20|318.24|314.88|318.33|314.97|318.33|314.97|318.24|314.88|0
1652416350000|2022-05-13 04:32:30|318.54|315.18|318.33|314.97|318.54|315.18|318.24|314.88|0
1652416360000|2022-05-13 04:32:40|318.13|314.77|317.92|314.56|318.13|314.77|317.92|314.56|0
1652416370000|2022-05-13 04:32:50|318.13|314.77|318.03|314.67|318.13|314.77|318.03|314.67|0
1652416380000|2022-05-13 04:33:00|317.92|314.56|318.24|314.88|318.33|314.97|317.92|314.56|0
1652416390000|2022-05-13 04:33:10|318.13|314.77|318.13|314.77|318.33|314.97|318.13|314.77|0
1652416400000|2022-05-13 04:33:20|318.33|314.97|317.92|314.56|318.33|314.97|317.92|314.56|0
1652416410000|2022-05-13 04:33:30|318.03|314.67|317.92|314.56|318.03|314.67|317.92|314.56|0
1652416420000|2022-05-13 04:33:40|318.13|314.77|317.92|314.56|318.13|314.77|317.92|314.56|0
1652416430000|2022-05-13 04:33:50|318.13|314.77|318.33|314.97|318.33|314.97|318.13|314.77|0
1652416440000|2022-05-13 04:34:00|318.13|314.77|318.54|315.18|318.54|315.18|318.13|314.77|0
1652416450000|2022-05-13 04:34:10|318.74|315.38|318.44|315.08|318.74|315.38|318.33|314.97|0
1652416460000|2022-05-13 04:34:20|318.54|315.18|318.54|315.18|318.54|315.18|318.54|315.18|0
1652416470000|2022-05-13 04:34:30|318.33|314.97|318.54|315.18|318.54|315.18|318.33|314.97|0
1652416480000|2022-05-13 04:34:40|318.74|315.38|318.74|315.38|318.74|315.38|318.74|315.38|0
1652416490000|2022-05-13 04:34:50|318.64|315.28|318.54|315.18|318.64|315.28|318.33|314.97|0
1652416520000|2022-05-13 04:35:20|318.33|314.97|317.92|314.56|318.33|314.97|317.92|314.56|0
1652416530000|2022-05-13 04:35:30|317.82|314.46|317.82|314.46|317.92|314.56|317.72|314.36|0
1652416540000|2022-05-13 04:35:40|317.92|314.56|317.72|314.36|317.92|314.56|317.72|314.36|0
1652416550000|2022-05-13 04:35:50|317.92|314.56|317.82|314.46|317.92|314.56|317.72|314.36|0
1652416560000|2022-05-13 04:36:00|317.72|314.36|317.51|314.15|317.72|314.36|317.51|314.15|0
1652416570000|2022-05-13 04:36:10|317.72|314.36|317.92|314.56|317.92|314.56|317.72|314.36|0
1652416580000|2022-05-13 04:36:20|317.82|314.46|317.92|314.56|317.92|314.56|317.82|314.46|0
1652416600000|2022-05-13 04:36:40|317.72|314.36|317.72|314.36|317.72|314.36|317.72|314.36|0
1652416610000|2022-05-13 04:36:50|317.82|314.46|317.92|314.56|317.92|314.56|317.82|314.46|0
1652416620000|2022-05-13 04:37:00|318.13|314.77|318.13|314.77|318.33|314.97|318.13|314.77|0
1652416630000|2022-05-13 04:37:10|318.03|314.67|318.03|314.67|318.13|314.77|318.03|314.67|0
1652416640000|2022-05-13 04:37:20|317.72|314.36|318.13|314.77|318.13|314.77|317.72|314.36|0
1652416670000|2022-05-13 04:37:50|318.33|314.97|318.33|314.97|318.33|314.97|318.33|314.97|0
1652416680000|2022-05-13 04:38:00|318.13|314.77|318.13|314.77|318.33|314.97|318.13|314.77|0
1652416690000|2022-05-13 04:38:10|318.12|314.76|318.12|314.76|318.12|314.76|318.12|314.76|0
1652416700000|2022-05-13 04:38:20|317.92|314.56|317.92|314.56|317.92|314.56|317.92|314.56|0
1652416710000|2022-05-13 04:38:30|318.03|314.67|318.03|314.67|318.03|314.67|318.03|314.67|0
1652416720000|2022-05-13 04:38:40|317.92|314.56|317.92|314.56|317.92|314.56|317.92|314.56|0
1652416730000|2022-05-13 04:38:50|318.12|314.76|317.92|314.56|318.33|314.97|317.92|314.56|0
1652416740000|2022-05-13 04:39:00|318.12|314.76|318.12|314.76|318.12|314.76|318.12|314.76|0
1652416750000|2022-05-13 04:39:10|317.92|314.56|317.72|314.36|317.92|314.56|317.62|314.26|0
1652416760000|2022-05-13 04:39:20|317.51|314.15|317.62|314.26|317.62|314.26|317.51|314.15|0
1652416770000|2022-05-13 04:39:30|317.51|314.15|317.72|314.36|317.72|314.36|317.51|314.15|0
1652416780000|2022-05-13 04:39:40|317.82|314.46|317.1|313.74|317.82|314.46|317.1|313.74|0
1652416790000|2022-05-13 04:39:50|317.31|313.95|317.31|313.95|317.51|314.15|317.31|313.95|0
1652416800000|2022-05-13 04:40:00|317.51|314.15|317.51|314.15|317.62|314.26|317.51|314.15|0
1652416810000|2022-05-13 04:40:10|317.31|313.95|317.31|313.95|317.31|313.95|317.21|313.85|0
1652416820000|2022-05-13 04:40:20|317.21|313.85|317.21|313.85|317.21|313.85|317.21|313.85|0
1652416830000|2022-05-13 04:40:30|317.31|313.95|317.92|314.56|317.92|314.56|317.1|313.74|0
1652416840000|2022-05-13 04:40:40|317.71|314.35|317.92|314.56|317.92|314.56|317.71|314.35|0
1652416850000|2022-05-13 04:40:50|317.71|314.35|317.41|314.05|317.71|314.35|317.41|314.05|0
1652416860000|2022-05-13 04:41:00|317.51|314.15|317.31|313.95|317.51|314.15|317.31|313.95|0
1652416870000|2022-05-13 04:41:10|317.51|314.15|317.51|314.15|317.51|314.15|317.51|314.15|0
1652416880000|2022-05-13 04:41:20|317.31|313.95|317.31|313.95|317.31|313.95|317.31|313.95|0
1652416910000|2022-05-13 04:41:50|317.51|314.15|317.51|314.15|317.51|314.15|317.51|314.15|0
1652416930000|2022-05-13 04:42:10|317.71|314.35|317.62|314.26|317.71|314.35|317.51|314.15|0
1652416940000|2022-05-13 04:42:20|317.71|314.35|317.71|314.35|317.71|314.35|317.71|314.35|0
1652416960000|2022-05-13 04:42:40|317.51|314.15|317.51|314.15|317.51|314.15|317.51|314.15|0
1652416980000|2022-05-13 04:43:00|317.3|313.94|317.51|314.15|317.51|314.15|317.3|313.94|0
1652416990000|2022-05-13 04:43:10|317.3|313.94|317.1|313.74|317.3|313.94|317.1|313.74|0
1652417000000|2022-05-13 04:43:20|317.3|313.94|317.3|313.94|317.3|313.94|317.3|313.94|0
1652417020000|2022-05-13 04:43:40|317.1|313.74|317.1|313.74|317.1|313.74|317.1|313.74|0
1652417040000|2022-05-13 04:44:00|317|313.64|316.9|313.54|317|313.64|316.9|313.54|0
1652417050000|2022-05-13 04:44:10|317|313.64|317.3|313.94|317.3|313.94|317|313.64|0
1652417060000|2022-05-13 04:44:20|317.51|314.15|317.51|314.15|317.51|314.15|317.51|314.15|0
1652417070000|2022-05-13 04:44:30|317.3|313.94|317.3|313.94|317.41|314.05|317.3|313.94|0
1652417080000|2022-05-13 04:44:40|317.41|314.05|317.41|314.05|317.41|314.05|317.3|313.94|0
1652417090000|2022-05-13 04:44:50|317.3|313.94|317.1|313.74|317.3|313.94|317.1|313.74|0
1652417100000|2022-05-13 04:45:00|317.41|314.05|317.51|314.15|317.51|314.15|317.41|314.05|0
1652417120000|2022-05-13 04:45:20|317.41|314.05|317.3|313.94|317.41|314.05|317.3|313.94|0
1652417130000|2022-05-13 04:45:30|316.89|313.53|316.69|313.33|316.89|313.53|316.69|313.33|0
1652417140000|2022-05-13 04:45:40|316.89|313.53|316.89|313.53|316.89|313.53|316.89|313.53|0
1652417150000|2022-05-13 04:45:50|317.1|313.74|316.89|313.53|317.1|313.74|316.89|313.53|0
1652417160000|2022-05-13 04:46:00|316.69|313.33|316.49|313.13|316.69|313.33|316.49|313.13|0
1652417170000|2022-05-13 04:46:10|316.39|313.03|316.39|313.03|316.39|313.03|316.39|313.03|0
1652417180000|2022-05-13 04:46:20|316.28|312.92|316.28|312.92|316.28|312.92|316.28|312.92|0
1652417190000|2022-05-13 04:46:30|316.39|313.03|316.28|312.92|316.39|313.03|316.28|312.92|0
1652417210000|2022-05-13 04:46:50|316.39|313.03|316.39|313.03|316.39|313.03|316.39|313.03|0
1652417220000|2022-05-13 04:47:00|316.49|313.13|316.69|313.33|316.69|313.33|316.49|313.13|0
1652417230000|2022-05-13 04:47:10|316.48|313.12|316.48|313.12|316.48|313.12|316.39|313.03|0
1652417250000|2022-05-13 04:47:30|316.39|313.03|316.28|312.92|316.48|313.12|316.28|312.92|0
1652417260000|2022-05-13 04:47:40|316.08|312.72|316.08|312.72|316.08|312.72|316.08|312.72|0
1652417270000|2022-05-13 04:47:50|315.98|312.62|316.08|312.72|316.08|312.72|315.87|312.51|0
1652417280000|2022-05-13 04:48:00|315.87|312.51|315.87|312.51|316.08|312.72|315.87|312.51|0
1652417310000|2022-05-13 04:48:30|315.67|312.31|315.26|311.9|315.67|312.31|315.26|311.9|0
1652417320000|2022-05-13 04:48:40|315.06|311.7|315.06|311.7|315.26|311.9|315.06|311.7|0
1652417330000|2022-05-13 04:48:50|315.26|311.9|315.06|311.7|315.26|311.9|315.06|311.7|0
1652417340000|2022-05-13 04:49:00|314.65|311.29|315.06|311.7|315.06|311.7|314.65|311.29|0
1652417350000|2022-05-13 04:49:10|314.85|311.49|314.85|311.49|315.06|311.7|314.85|311.49|0
1652417360000|2022-05-13 04:49:20|314.76|311.4|315.06|311.7|315.06|311.7|314.65|311.29|0
1652417370000|2022-05-13 04:49:30|314.85|311.49|315.06|311.7|315.06|311.7|314.85|311.49|0
1652417380000|2022-05-13 04:49:40|314.85|311.49|314.85|311.49|314.85|311.49|314.85|311.49|0
1652417390000|2022-05-13 04:49:50|314.76|311.4|314.76|311.4|314.76|311.4|314.76|311.4|0
1652417400000|2022-05-13 04:50:00|314.85|311.49|315.26|311.9|315.26|311.9|314.85|311.49|0
1652417410000|2022-05-13 04:50:10|315.06|311.7|315.26|311.9|315.26|311.9|314.85|311.49|0
1652417420000|2022-05-13 04:50:20|315.16|311.8|315.06|311.7|315.16|311.8|315.06|311.7|0
1652417430000|2022-05-13 04:50:30|315.16|311.8|315.06|311.7|315.16|311.8|315.06|311.7|0
1652417440000|2022-05-13 04:50:40|315.26|311.9|315.26|311.9|315.26|311.9|315.26|311.9|0
1652417460000|2022-05-13 04:51:00|315.06|311.7|315.06|311.7|315.06|311.7|315.06|311.7|0
1652417470000|2022-05-13 04:51:10|314.96|311.6|314.45|311.09|314.96|311.6|314.45|311.09|0
1652417480000|2022-05-13 04:51:20|314.35|310.99|314.04|310.68|314.35|310.99|313.94|310.58|0
1652417490000|2022-05-13 04:51:30|313.94|310.58|314.04|310.68|314.04|310.68|313.94|310.58|0
1652417500000|2022-05-13 04:51:40|314.14|310.78|313.63|310.27|314.14|310.78|313.63|310.27|0
1652417510000|2022-05-13 04:51:50|313.02|309.66|313.02|309.66|313.02|309.66|313.02|309.66|0
1652417520000|2022-05-13 04:52:00|313.23|309.87|313.53|310.17|313.53|310.17|313.23|309.87|0
1652417530000|2022-05-13 04:52:10|313.43|310.07|313.63|310.27|313.63|310.27|313.43|310.07|0
1652417540000|2022-05-13 04:52:20|313.83|310.47|313.83|310.47|313.83|310.47|313.83|310.47|0
1652417550000|2022-05-13 04:52:30|313.63|310.27|313.63|310.27|313.63|310.27|313.63|310.27|0
1652417560000|2022-05-13 04:52:40|313.83|310.47|313.83|310.47|313.83|310.47|313.83|310.47|0
1652417570000|2022-05-13 04:52:50|313.63|310.27|313.83|310.47|313.83|310.47|313.63|310.27|0
1652417580000|2022-05-13 04:53:00|313.63|310.27|313.63|310.27|313.63|310.27|313.63|310.27|0
1652417590000|2022-05-13 04:53:10|313.53|310.17|313.63|310.27|313.63|310.27|313.53|310.17|0
1652417600000|2022-05-13 04:53:20|313.53|310.17|313.43|310.07|313.53|310.17|313.43|310.07|0
1652417610000|2022-05-13 04:53:30|313.22|309.86|313.22|309.86|313.22|309.86|313.22|309.86|0
1652417620000|2022-05-13 04:53:40|313.02|309.66|313.13|309.77|313.13|309.77|313.02|309.66|0
1652417630000|2022-05-13 04:53:50|313.02|309.66|313.02|309.66|313.02|309.66|313.02|309.66|0
1652417640000|2022-05-13 04:54:00|313.22|309.86|313.43|310.07|313.43|310.07|313.22|309.86|0
1652417650000|2022-05-13 04:54:10|313.63|310.27|313.83|310.47|313.83|310.47|313.63|310.27|0
1652417660000|2022-05-13 04:54:20|314.04|310.68|314.04|310.68|314.04|310.68|314.04|310.68|0
1652417680000|2022-05-13 04:54:40|313.83|310.47|313.63|310.27|313.83|310.47|313.63|310.27|0
1652417690000|2022-05-13 04:54:50|313.74|310.38|314.04|310.68|314.04|310.68|313.74|310.38|0
1652417700000|2022-05-13 04:55:00|313.83|310.47|314.04|310.68|314.04|310.68|313.83|310.47|0
1652417710000|2022-05-13 04:55:10|314.14|310.78|314.14|310.78|314.14|310.78|314.14|310.78|0
1652417720000|2022-05-13 04:55:20|314.24|310.88|314.44|311.08|314.44|311.08|314.24|310.88|0
1652417730000|2022-05-13 04:55:30|314.65|311.29|314.34|310.98|314.65|311.29|314.34|310.98|0
1652417740000|2022-05-13 04:55:40|314.04|310.68|313.83|310.47|314.24|310.88|313.83|310.47|0
1652417750000|2022-05-13 04:55:50|313.63|310.27|313.83|310.47|313.83|310.47|313.63|310.27|0
1652417760000|2022-05-13 04:56:00|314.03|310.67|313.94|310.58|314.03|310.67|313.94|310.58|0
1652417770000|2022-05-13 04:56:10|314.03|310.67|314.24|310.88|314.24|310.88|314.03|310.67|0
1652417780000|2022-05-13 04:56:20|314.03|310.67|314.03|310.67|314.03|310.67|314.03|310.67|0
1652417790000|2022-05-13 04:56:30|313.73|310.37|313.53|310.17|313.73|310.37|313.43|310.07|0
1652417800000|2022-05-13 04:56:40|313.63|310.27|313.63|310.27|313.63|310.27|313.63|310.27|0
1652417810000|2022-05-13 04:56:50|313.94|310.58|313.83|310.47|313.94|310.58|313.83|310.47|0
1652417820000|2022-05-13 04:57:00|314.03|310.67|314.03|310.67|314.03|310.67|314.03|310.67|0
1652417830000|2022-05-13 04:57:10|313.83|310.47|313.83|310.47|313.83|310.47|313.83|310.47|0
1652417870000|2022-05-13 04:57:50|314.03|310.67|314.03|310.67|314.14|310.78|314.03|310.67|0
1652417880000|2022-05-13 04:58:00|314.24|310.88|314.64|311.28|314.64|311.28|314.24|310.88|0
1652417890000|2022-05-13 04:58:10|314.44|311.08|314.55|311.19|314.55|311.19|314.44|311.08|0
1652417900000|2022-05-13 04:58:20|314.44|311.08|314.34|310.98|314.44|311.08|314.34|310.98|0
1652417910000|2022-05-13 04:58:30|314.64|311.28|314.64|311.28|314.64|311.28|314.64|311.28|0
1652417920000|2022-05-13 04:58:40|314.85|311.49|314.75|311.39|314.85|311.49|314.64|311.28|0
1652417930000|2022-05-13 04:58:50|314.85|311.49|314.55|311.19|314.85|311.49|314.55|311.19|0
1652417940000|2022-05-13 04:59:00|314.44|311.08|314.44|311.08|314.64|311.28|314.44|311.08|0
1652417950000|2022-05-13 04:59:10|314.54|311.18|314.64|311.28|314.64|311.28|314.44|311.08|0
1652417960000|2022-05-13 04:59:20|314.44|311.08|314.64|311.28|314.64|311.28|314.44|311.08|0
1652417990000|2022-05-13 04:59:50|314.75|311.39|314.44|311.08|314.85|311.49|314.44|311.08|0
1652418000000|2022-05-13 05:00:00|314.24|310.88|314.03|310.67|314.24|310.88|314.03|310.67|0
1652418010000|2022-05-13 05:00:10|314.44|311.08|314.85|311.49|314.85|311.49|314.44|311.08|0
1652418020000|2022-05-13 05:00:20|314.64|311.28|314.64|311.28|314.75|311.39|314.64|311.28|0
1652418030000|2022-05-13 05:00:30|314.75|311.39|314.64|311.28|314.75|311.39|314.64|311.28|0
1652418040000|2022-05-13 05:00:40|314.75|311.39|314.64|311.28|314.84|311.48|314.64|311.28|0
1652418050000|2022-05-13 05:00:50|314.54|311.18|314.64|311.28|314.64|311.28|314.54|311.18|0
1652418060000|2022-05-13 05:01:00|314.54|311.18|314.34|310.98|314.54|311.18|314.03|310.67|0
1652418070000|2022-05-13 05:01:10|314.44|311.08|314.84|311.48|314.84|311.48|314.44|311.08|0
1652418080000|2022-05-13 05:01:20|315.05|311.69|315.66|312.3|315.66|312.3|315.05|311.69|0
1652418090000|2022-05-13 05:01:30|315.76|312.4|315.45|312.09|315.76|312.4|315.45|312.09|0
1652418100000|2022-05-13 05:01:40|315.25|311.89|315.25|311.89|315.25|311.89|315.25|311.89|0
1652418110000|2022-05-13 05:01:50|315.05|311.69|315.45|312.09|315.45|312.09|315.05|311.69|0
1652418120000|2022-05-13 05:02:00|315.25|311.89|315.66|312.3|315.66|312.3|315.25|311.89|0
1652418140000|2022-05-13 05:02:20|315.45|312.09|315.86|312.5|315.97|312.61|315.45|312.09|0
1652418150000|2022-05-13 05:02:30|315.97|312.61|315.86|312.5|315.97|312.61|315.86|312.5|0
1652418160000|2022-05-13 05:02:40|316.07|312.71|316.07|312.71|316.07|312.71|316.07|312.71|0
1652418170000|2022-05-13 05:02:50|315.97|312.61|315.86|312.5|315.97|312.61|315.86|312.5|0
1652418180000|2022-05-13 05:03:00|316.06|312.7|316.27|312.91|316.27|312.91|316.06|312.7|0
1652418190000|2022-05-13 05:03:10|317.29|313.93|317.29|313.93|317.49|314.13|317.29|313.93|0
1652418200000|2022-05-13 05:03:20|317.08|313.72|316.88|313.52|317.08|313.72|316.88|313.52|0
1652418210000|2022-05-13 05:03:30|317.08|313.72|317.49|314.13|317.49|314.13|317.08|313.72|0
1652418220000|2022-05-13 05:03:40|317.29|313.93|317.29|313.93|317.49|314.13|317.29|313.93|0
1652418230000|2022-05-13 05:03:50|317.19|313.83|316.88|313.52|317.29|313.93|316.88|313.52|0
1652418240000|2022-05-13 05:04:00|317.08|313.72|317.08|313.72|317.08|313.72|317.08|313.72|0
1652418250000|2022-05-13 05:04:10|316.88|313.52|316.99|313.63|316.99|313.63|316.88|313.52|0
1652418260000|2022-05-13 05:04:20|316.27|312.91|315.86|312.5|316.27|312.91|315.86|312.5|0
1652418270000|2022-05-13 05:04:30|315.66|312.3|315.66|312.3|315.66|312.3|315.66|312.3|0
1652418280000|2022-05-13 05:04:40|315.86|312.5|315.76|312.4|315.86|312.5|315.66|312.3|0
1652418290000|2022-05-13 05:04:50|315.86|312.5|315.86|312.5|315.86|312.5|315.86|312.5|0
1652418300000|2022-05-13 05:05:00|315.76|312.4|315.66|312.3|315.76|312.4|315.66|312.3|0
1652418310000|2022-05-13 05:05:10|315.86|312.5|315.66|312.3|315.86|312.5|315.66|312.3|0
1652418320000|2022-05-13 05:05:20|315.76|312.4|315.97|312.61|315.97|312.61|315.45|312.09|0
1652418330000|2022-05-13 05:05:30|316.06|312.7|316.27|312.91|316.27|312.91|316.06|312.7|0
1652418340000|2022-05-13 05:05:40|316.47|313.11|316.47|313.11|316.67|313.31|316.47|313.11|0
1652418350000|2022-05-13 05:05:50|316.37|313.01|316.37|313.01|316.37|313.01|316.27|312.91|0
1652418360000|2022-05-13 05:06:00|316.27|312.91|315.86|312.5|316.27|312.91|315.86|312.5|0
1652418370000|2022-05-13 05:06:10|315.76|312.4|315.86|312.5|315.86|312.5|315.76|312.4|0
1652418380000|2022-05-13 05:06:20|315.56|312.2|315.04|311.68|315.56|312.2|315.04|311.68|0
1652418390000|2022-05-13 05:06:30|314.95|311.59|314.95|311.59|315.04|311.68|314.95|311.59|0
1652418400000|2022-05-13 05:06:40|315.04|311.68|315.04|311.68|315.04|311.68|314.84|311.48|0
1652418420000|2022-05-13 05:07:00|315.25|311.89|314.95|311.59|315.25|311.89|314.95|311.59|0
1652418430000|2022-05-13 05:07:10|314.84|311.48|314.64|311.28|314.84|311.48|314.64|311.28|0
1652418440000|2022-05-13 05:07:20|314.74|311.38|314.64|311.28|314.84|311.48|314.64|311.28|0
1652418450000|2022-05-13 05:07:30|314.74|311.38|314.84|311.48|314.84|311.48|314.74|311.38|0
1652418460000|2022-05-13 05:07:40|315.04|311.68|315.04|311.68|315.04|311.68|315.04|311.68|0
1652418470000|2022-05-13 05:07:50|314.84|311.48|314.64|311.28|314.84|311.48|314.64|311.28|0
1652418480000|2022-05-13 05:08:00|314.23|310.87|313.42|310.06|314.23|310.87|313.42|310.06|0
1652418490000|2022-05-13 05:08:10|313.62|310.26|313.62|310.26|313.72|310.36|313.62|310.26|0
1652418500000|2022-05-13 05:08:20|313.52|310.16|313.82|310.46|313.82|310.46|313.52|310.16|0
1652418510000|2022-05-13 05:08:30|313.62|310.26|313.62|310.26|313.62|310.26|313.62|310.26|0
1652418520000|2022-05-13 05:08:40|313.82|310.46|313.82|310.46|313.82|310.46|313.82|310.46|0
1652418530000|2022-05-13 05:08:50|314.23|310.87|314.23|310.87|314.23|310.87|314.23|310.87|0
1652418540000|2022-05-13 05:09:00|314.43|311.07|314.84|311.48|314.84|311.48|314.43|311.07|0
1652418550000|2022-05-13 05:09:10|315.15|311.79|315.25|311.89|315.25|311.89|315.04|311.68|0
1652418560000|2022-05-13 05:09:20|314.84|311.48|314.63|311.27|314.84|311.48|314.63|311.27|0
1652418570000|2022-05-13 05:09:30|314.43|311.07|314.23|310.87|314.43|311.07|314.23|310.87|0
1652418590000|2022-05-13 05:09:50|314.13|310.77|314.02|310.66|314.13|310.77|314.02|310.66|0
1652418600000|2022-05-13 05:10:00|313.82|310.46|313.82|310.46|313.82|310.46|313.82|310.46|0
1652418610000|2022-05-13 05:10:10|313.93|310.57|313.82|310.46|313.93|310.57|313.82|310.46|0
1652418620000|2022-05-13 05:10:20|313.72|310.36|313.72|310.36|313.72|310.36|313.72|310.36|0
1652418630000|2022-05-13 05:10:30|313.82|310.46|313.62|310.26|313.82|310.46|313.62|310.26|0
1652418640000|2022-05-13 05:10:40|313.52|310.16|313.21|309.85|313.52|310.16|313.21|309.85|0
1652418650000|2022-05-13 05:10:50|313.01|309.65|313.62|310.26|313.62|310.26|312.6|309.24|0
1652418660000|2022-05-13 05:11:00|313.41|310.05|313.21|309.85|313.41|310.05|313.21|309.85|0
1652418670000|2022-05-13 05:11:10|313.52|310.16|313.52|310.16|313.52|310.16|313.52|310.16|0
1652418680000|2022-05-13 05:11:20|313.62|310.26|313.72|310.36|313.72|310.36|313.62|310.26|0
1652418690000|2022-05-13 05:11:30|313.82|310.46|313.72|310.36|314.02|310.66|313.72|310.36|0
1652418700000|2022-05-13 05:11:40|313.62|310.26|313.82|310.46|313.82|310.46|313.62|310.26|0
1652418710000|2022-05-13 05:11:50|313.72|310.36|313.72|310.36|313.72|310.36|313.72|310.36|0
1652418720000|2022-05-13 05:12:00|313.93|310.57|314.43|311.07|314.43|311.07|313.82|310.46|0
1652418730000|2022-05-13 05:12:10|314.53|311.17|314.43|311.07|314.53|311.17|314.43|311.07|0
1652418750000|2022-05-13 05:12:30|314.63|311.27|314.84|311.48|314.84|311.48|314.63|311.27|0
1652418760000|2022-05-13 05:12:40|314.94|311.58|314.84|311.48|315.04|311.68|314.84|311.48|0
1652418770000|2022-05-13 05:12:50|314.63|311.27|314.63|311.27|314.74|311.38|314.63|311.27|0
1652418790000|2022-05-13 05:13:10|314.43|311.07|314.53|311.17|314.53|311.17|314.43|311.07|0
1652418800000|2022-05-13 05:13:20|314.43|311.07|314.53|311.17|314.53|311.17|314.43|311.07|0
1652418810000|2022-05-13 05:13:30|314.63|311.27|314.43|311.07|314.63|311.27|314.43|311.07|0
1652418830000|2022-05-13 05:13:50|314.53|311.17|314.74|311.38|314.74|311.38|314.53|311.17|0
1652418840000|2022-05-13 05:14:00|314.43|311.07|314.43|311.07|314.43|311.07|314.43|311.07|0
1652418850000|2022-05-13 05:14:10|314.83|311.47|314.74|311.38|314.83|311.47|314.74|311.38|0
1652418860000|2022-05-13 05:14:20|314.63|311.27|314.74|311.38|314.74|311.38|314.63|311.27|0
1652418870000|2022-05-13 05:14:30|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1652418880000|2022-05-13 05:14:40|315.24|311.88|315.24|311.88|315.24|311.88|315.24|311.88|0
1652418890000|2022-05-13 05:14:50|315.14|311.78|314.83|311.47|315.14|311.78|314.83|311.47|0
1652418900000|2022-05-13 05:15:00|314.43|311.07|314.63|311.27|314.63|311.27|314.43|311.07|0
1652418910000|2022-05-13 05:15:10|314.43|311.07|314.43|311.07|314.43|311.07|314.43|311.07|0
1652418920000|2022-05-13 05:15:20|314.02|310.66|314.02|310.66|314.02|310.66|314.02|310.66|0
1652418930000|2022-05-13 05:15:30|314.43|311.07|314.43|311.07|314.43|311.07|314.33|310.97|0
1652418940000|2022-05-13 05:15:40|314.83|311.47|314.83|311.47|314.83|311.47|314.83|311.47|0
1652418950000|2022-05-13 05:15:50|314.63|311.27|314.83|311.47|314.83|311.47|314.63|311.27|0
1652418960000|2022-05-13 05:16:00|314.43|311.07|314.63|311.27|314.63|311.27|314.43|311.07|0
1652418970000|2022-05-13 05:16:10|314.74|311.38|314.74|311.38|314.74|311.38|314.74|311.38|0
1652418980000|2022-05-13 05:16:20|314.63|311.27|314.83|311.47|314.83|311.47|314.63|311.27|0
1652418990000|2022-05-13 05:16:30|314.63|311.27|314.53|311.17|314.63|311.27|314.53|311.17|0
1652419000000|2022-05-13 05:16:40|314.33|310.97|314.33|310.97|314.43|311.07|314.33|310.97|0
1652419010000|2022-05-13 05:16:50|314.43|311.07|314.02|310.66|314.43|311.07|314.02|310.66|0
1652419020000|2022-05-13 05:17:00|314.22|310.86|314.22|310.86|314.22|310.86|314.22|310.86|0
1652419030000|2022-05-13 05:17:10|314.02|310.66|313.82|310.46|314.02|310.66|313.61|310.25|0
1652419040000|2022-05-13 05:17:20|313.92|310.56|313.61|310.25|313.92|310.56|313.61|310.25|0
1652419050000|2022-05-13 05:17:30|313.41|310.05|313.51|310.15|313.51|310.15|313.41|310.05|0
1652419060000|2022-05-13 05:17:40|313.41|310.05|313.51|310.15|313.51|310.15|313.41|310.05|0
1652419070000|2022-05-13 05:17:50|313.61|310.25|313.61|310.25|313.81|310.45|313.61|310.25|0
1652419080000|2022-05-13 05:18:00|313.81|310.45|313.81|310.45|313.92|310.56|313.81|310.45|0
1652419090000|2022-05-13 05:18:10|313.72|310.36|313.81|310.45|313.81|310.45|313.72|310.36|0
1652419100000|2022-05-13 05:18:20|313.61|310.25|313.61|310.25|313.61|310.25|313.51|310.15|0
1652419110000|2022-05-13 05:18:30|313.51|310.15|313.41|310.05|313.51|310.15|313.41|310.05|0
1652419120000|2022-05-13 05:18:40|313.2|309.84|313.41|310.05|313.41|310.05|313.2|309.84|0
1652419130000|2022-05-13 05:18:50|313.61|310.25|313.72|310.36|313.81|310.45|313.61|310.25|0
1652419140000|2022-05-13 05:19:00|313.81|310.45|314.12|310.76|314.12|310.76|313.72|310.36|0
1652419150000|2022-05-13 05:19:10|314.42|311.06|314.42|311.06|314.42|311.06|314.22|310.86|0
1652419160000|2022-05-13 05:19:20|314.22|310.86|314.02|310.66|314.22|310.86|314.02|310.66|0
1652419170000|2022-05-13 05:19:30|313.81|310.45|313.81|310.45|314.02|310.66|313.81|310.45|0
1652419180000|2022-05-13 05:19:40|313.92|310.56|313.61|310.25|313.92|310.56|313.61|310.25|0
1652419190000|2022-05-13 05:19:50|313.41|310.05|313.2|309.84|313.41|310.05|313.2|309.84|0
1652419200000|2022-05-13 05:20:00|312.59|309.23|312.59|309.23|312.7|309.34|312.59|309.23|0
1652419210000|2022-05-13 05:20:10|312.7|309.34|313.2|309.84|313.2|309.84|312.7|309.34|0
1652419220000|2022-05-13 05:20:20|313.11|309.75|313.41|310.05|313.41|310.05|313.11|309.75|0
1652419230000|2022-05-13 05:20:30|313.31|309.95|313.2|309.84|313.41|310.05|313.2|309.84|0
1652419240000|2022-05-13 05:20:40|313.31|309.95|312.8|309.44|313.41|310.05|312.8|309.44|0
1652419250000|2022-05-13 05:20:50|312.19|308.83|311.38|308.02|312.19|308.83|311.38|308.02|0
1652419260000|2022-05-13 05:21:00|311.58|308.22|311.58|308.22|311.58|308.22|311.58|308.22|0
1652419270000|2022-05-13 05:21:10|311.78|308.42|311.89|308.53|311.89|308.53|311.69|308.33|0
1652419280000|2022-05-13 05:21:20|311.99|308.63|312.09|308.73|312.09|308.73|311.89|308.53|0
1652419290000|2022-05-13 05:21:30|311.58|308.22|311.38|308.02|311.58|308.22|311.38|308.02|0
1652419300000|2022-05-13 05:21:40|311.58|308.22|311.58|308.22|311.78|308.42|311.58|308.22|0
1652419310000|2022-05-13 05:21:50|311.48|308.12|311.48|308.12|311.48|308.12|311.48|308.12|0
1652419320000|2022-05-13 05:22:00|311.58|308.22|311.17|307.81|311.58|308.22|311.17|307.81|0
1652419330000|2022-05-13 05:22:10|310.97|307.61|311.38|308.02|311.38|308.02|310.97|307.61|0
1652419340000|2022-05-13 05:22:20|311.28|307.92|311.17|307.81|311.28|307.92|311.17|307.81|0
1652419350000|2022-05-13 05:22:30|311.08|307.72|311.17|307.81|311.17|307.81|311.08|307.72|0
1652419360000|2022-05-13 05:22:40|311.38|308.02|311.17|307.81|311.38|308.02|311.08|307.72|0
1652419370000|2022-05-13 05:22:50|311.08|307.72|310.97|307.61|311.08|307.72|310.97|307.61|0
1652419380000|2022-05-13 05:23:00|311.17|307.81|311.17|307.81|311.17|307.81|311.17|307.81|0
1652419390000|2022-05-13 05:23:10|311.08|307.72|311.17|307.81|311.17|307.81|311.08|307.72|0
1652419400000|2022-05-13 05:23:20|311.38|308.02|311.38|308.02|311.38|308.02|311.38|308.02|0
1652419410000|2022-05-13 05:23:30|311.28|307.92|311.17|307.81|311.28|307.92|311.17|307.81|0
1652419420000|2022-05-13 05:23:40|311.38|308.02|311.38|308.02|311.38|308.02|311.38|308.02|0
1652419430000|2022-05-13 05:23:50|311.48|308.12|311.58|308.22|311.58|308.22|311.48|308.12|0
1652419440000|2022-05-13 05:24:00|311.78|308.42|311.78|308.42|311.78|308.42|311.78|308.42|0
1652419450000|2022-05-13 05:24:10|311.98|308.62|312.09|308.73|312.09|308.73|311.98|308.62|0
1652419460000|2022-05-13 05:24:20|312.19|308.83|312.19|308.83|312.19|308.83|312.19|308.83|0
1652419470000|2022-05-13 05:24:30|312.29|308.93|312.29|308.93|312.29|308.93|312.09|308.73|0
1652419480000|2022-05-13 05:24:40|312.39|309.03|312.39|309.03|312.59|309.23|312.39|309.03|0
1652419490000|2022-05-13 05:24:50|312.59|309.23|312.49|309.13|312.59|309.23|312.49|309.13|0
1652419500000|2022-05-13 05:25:00|312.39|309.03|312.59|309.23|312.59|309.23|312.39|309.03|0
1652419510000|2022-05-13 05:25:10|313|309.64|312.79|309.43|313.1|309.74|312.79|309.43|0
1652419520000|2022-05-13 05:25:20|312.59|309.23|312.79|309.43|312.79|309.43|312.59|309.23|0
1652419530000|2022-05-13 05:25:30|312.9|309.54|312.9|309.54|312.9|309.54|312.79|309.43|0
1652419540000|2022-05-13 05:25:40|312.79|309.43|312.59|309.23|313|309.64|312.59|309.23|0
1652419550000|2022-05-13 05:25:50|312.7|309.34|312.59|309.23|312.7|309.34|312.59|309.23|0
1652419560000|2022-05-13 05:26:00|312.79|309.43|313.61|310.25|313.61|310.25|312.79|309.43|0
1652419570000|2022-05-13 05:26:10|313.71|310.35|313.81|310.45|313.91|310.55|313.71|310.35|0
1652419580000|2022-05-13 05:26:20|314.01|310.65|314.01|310.65|314.21|310.85|314.01|310.65|0
1652419590000|2022-05-13 05:26:30|314.21|310.85|314.12|310.76|314.21|310.85|314.01|310.65|0
1652419600000|2022-05-13 05:26:40|314.21|310.85|314.21|310.85|314.21|310.85|314.12|310.76|0
1652419610000|2022-05-13 05:26:50|314.12|310.76|314.12|310.76|314.12|310.76|314.12|310.76|0
1652419620000|2022-05-13 05:27:00|314.21|310.85|314.01|310.65|314.21|310.85|314.01|310.65|0
1652419630000|2022-05-13 05:27:10|314.21|310.85|314.32|310.96|314.42|311.06|314.21|310.85|0
1652419640000|2022-05-13 05:27:20|314.82|311.46|315.03|311.67|315.03|311.67|314.32|310.96|0
1652419650000|2022-05-13 05:27:30|315.43|312.07|315.43|312.07|315.43|312.07|315.43|312.07|0
1652419660000|2022-05-13 05:27:40|315.23|311.87|315.43|312.07|315.43|312.07|315.23|311.87|0
1652419670000|2022-05-13 05:27:50|315.34|311.98|314.93|311.57|315.34|311.98|314.93|311.57|0
1652419680000|2022-05-13 05:28:00|315.03|311.67|315.03|311.67|315.03|311.67|314.93|311.57|0
1652419690000|2022-05-13 05:28:10|315.23|311.87|315.34|311.98|315.43|312.07|315.23|311.87|0
1652419700000|2022-05-13 05:28:20|315.23|311.87|315.23|311.87|315.23|311.87|315.23|311.87|0
1652419710000|2022-05-13 05:28:30|315.13|311.77|315.13|311.77|315.13|311.77|315.13|311.77|0
1652419720000|2022-05-13 05:28:40|315.23|311.87|314.82|311.46|315.23|311.87|314.82|311.46|0
1652419730000|2022-05-13 05:28:50|315.03|311.67|315.43|312.07|315.43|312.07|315.03|311.67|0
1652419740000|2022-05-13 05:29:00|315.13|311.77|314.93|311.57|315.13|311.77|314.82|311.46|0
1652419750000|2022-05-13 05:29:10|314.82|311.46|314.21|310.85|314.82|311.46|314.21|310.85|0
1652419760000|2022-05-13 05:29:20|314.01|310.65|314.62|311.26|314.62|311.26|314.01|310.65|0
1652419770000|2022-05-13 05:29:30|314.42|311.06|314.52|311.16|314.52|311.16|314.21|310.85|0
1652419780000|2022-05-13 05:29:40|314.42|311.06|314.42|311.06|314.42|311.06|314.21|310.85|0
1652419800000|2022-05-13 05:30:00|314.32|310.96|314.82|311.46|315.03|311.67|314.32|310.96|0
1652419810000|2022-05-13 05:30:10|315.03|311.67|315.43|312.07|315.43|312.07|315.03|311.67|0
1652419820000|2022-05-13 05:30:20|315.33|311.97|315.13|311.77|315.33|311.97|315.03|311.67|0
1652419830000|2022-05-13 05:30:30|315.03|311.67|315.03|311.67|315.13|311.77|315.03|311.67|0
1652419840000|2022-05-13 05:30:40|315.13|311.77|315.13|311.77|315.13|311.77|315.13|311.77|0
1652419850000|2022-05-13 05:30:50|315.23|311.87|315.23|311.87|315.43|312.07|315.23|311.87|0
1652419860000|2022-05-13 05:31:00|315.02|311.66|314.72|311.36|315.02|311.66|314.72|311.36|0
1652419870000|2022-05-13 05:31:10|314.32|310.96|314.11|310.75|314.32|310.96|314.01|310.65|0
1652419880000|2022-05-13 05:31:20|314.01|310.65|313.5|310.14|314.01|310.65|313.19|309.83|0
1652419890000|2022-05-13 05:31:30|313.4|310.04|313.6|310.24|313.6|310.24|313.19|309.83|0
1652419900000|2022-05-13 05:31:40|313.5|310.14|312.99|309.63|313.6|310.24|312.99|309.63|0
1652419910000|2022-05-13 05:31:50|312.79|309.43|313.6|310.24|313.6|310.24|312.79|309.43|0
1652419920000|2022-05-13 05:32:00|313.4|310.04|313.5|310.14|313.5|310.14|313.4|310.04|0
1652419930000|2022-05-13 05:32:10|313.4|310.04|313.8|310.44|313.8|310.44|313.4|310.04|0
1652419940000|2022-05-13 05:32:20|313.71|310.35|314.01|310.65|314.01|310.65|313.71|310.35|0
1652419950000|2022-05-13 05:32:30|313.91|310.55|313.6|310.24|313.91|310.55|313.6|310.24|0
1652419960000|2022-05-13 05:32:40|313.8|310.44|313.8|310.44|313.8|310.44|313.71|310.35|0
1652419970000|2022-05-13 05:32:50|314.01|310.65|314.01|310.65|314.01|310.65|314.01|310.65|0
1652419980000|2022-05-13 05:33:00|313.91|310.55|314.01|310.65|314.01|310.65|313.91|310.55|0
1652419990000|2022-05-13 05:33:10|313.6|310.24|313.71|310.35|313.8|310.44|313.6|310.24|0
1652420000000|2022-05-13 05:33:20|313.6|310.24|313.4|310.04|313.6|310.24|313.4|310.04|0
1652420010000|2022-05-13 05:33:30|313.1|309.74|313.1|309.74|313.1|309.74|312.99|309.63|0
1652420020000|2022-05-13 05:33:40|313.19|309.83|313.1|309.74|313.19|309.83|313.1|309.74|0
1652420030000|2022-05-13 05:33:50|313.19|309.83|312.99|309.63|313.4|310.04|312.99|309.63|0
1652420040000|2022-05-13 05:34:00|312.79|309.43|312.79|309.43|312.79|309.43|312.79|309.43|0
1652420050000|2022-05-13 05:34:10|312.58|309.22|312.58|309.22|312.58|309.22|312.49|309.13|0
1652420060000|2022-05-13 05:34:20|312.49|309.13|312.49|309.13|312.49|309.13|312.49|309.13|0
1652420070000|2022-05-13 05:34:30|312.38|309.02|312.79|309.43|312.79|309.43|312.38|309.02|0
1652420080000|2022-05-13 05:34:40|312.99|309.63|312.79|309.43|312.99|309.63|312.69|309.33|0
1652420090000|2022-05-13 05:34:50|312.58|309.22|312.69|309.33|312.79|309.43|312.58|309.22|0
1652420100000|2022-05-13 05:35:00|312.79|309.43|312.38|309.02|312.79|309.43|312.38|309.02|0
1652420110000|2022-05-13 05:35:10|312.08|308.72|312.58|309.22|312.58|309.22|312.08|308.72|0
1652420120000|2022-05-13 05:35:20|312.49|309.13|312.38|309.02|312.49|309.13|312.38|309.02|0
1652420130000|2022-05-13 05:35:30|312.28|308.92|312.38|309.02|312.38|309.02|312.18|308.82|0
1652420140000|2022-05-13 05:35:40|312.28|308.92|312.18|308.82|312.28|308.92|312.18|308.82|0
1652420150000|2022-05-13 05:35:50|311.97|308.61|312.18|308.82|312.28|308.92|311.97|308.61|0
1652420160000|2022-05-13 05:36:00|312.28|308.92|312.18|308.82|312.48|309.12|312.18|308.82|0
1652420170000|2022-05-13 05:36:10|312.28|308.92|312.28|308.92|312.28|308.92|311.97|308.61|0
1652420180000|2022-05-13 05:36:20|312.58|309.22|312.38|309.02|312.58|309.22|312.38|309.02|0
1652420190000|2022-05-13 05:36:30|312.48|309.12|312.78|309.42|312.78|309.42|312.48|309.12|0
1652420200000|2022-05-13 05:36:40|312.69|309.33|312.69|309.33|312.69|309.33|312.69|309.33|0
1652420210000|2022-05-13 05:36:50|312.78|309.42|312.99|309.63|312.99|309.63|312.78|309.42|0
1652420220000|2022-05-13 05:37:00|312.78|309.42|312.89|309.53|312.89|309.53|312.78|309.42|0
1652420230000|2022-05-13 05:37:10|312.99|309.63|312.78|309.42|312.99|309.63|312.78|309.42|0
1652420240000|2022-05-13 05:37:20|312.58|309.22|312.38|309.02|312.58|309.22|312.38|309.02|0
1652420250000|2022-05-13 05:37:30|312.18|308.82|312.18|308.82|312.38|309.02|312.18|308.82|0
1652420260000|2022-05-13 05:37:40|312.28|308.92|312.18|308.82|312.28|308.92|312.18|308.82|0
1652420270000|2022-05-13 05:37:50|312.28|308.92|312.28|308.92|312.28|308.92|312.18|308.82|0
1652420280000|2022-05-13 05:38:00|312.18|308.82|312.38|309.02|312.38|309.02|312.18|308.82|0
1652420290000|2022-05-13 05:38:10|312.58|309.22|312.38|309.02|312.58|309.22|312.38|309.02|0
1652420300000|2022-05-13 05:38:20|312.08|308.72|311.97|308.61|312.08|308.72|311.97|308.61|0
1652420310000|2022-05-13 05:38:30|311.77|308.41|311.67|308.31|311.77|308.41|311.67|308.31|0
1652420320000|2022-05-13 05:38:40|311.77|308.41|311.57|308.21|311.77|308.41|311.57|308.21|0
1652420330000|2022-05-13 05:38:50|311.36|308|311.47|308.11|311.47|308.11|311.36|308|0
1652420340000|2022-05-13 05:39:00|311.77|308.41|312.17|308.81|312.17|308.81|311.67|308.31|0
1652420350000|2022-05-13 05:39:10|311.97|308.61|312.08|308.72|312.17|308.81|311.97|308.61|0
1652420360000|2022-05-13 05:39:20|311.97|308.61|311.97|308.61|311.97|308.61|311.97|308.61|0
1652420370000|2022-05-13 05:39:30|311.87|308.51|311.57|308.21|311.87|308.51|311.57|308.21|0
1652420380000|2022-05-13 05:39:40|311.36|308|311.97|308.61|311.97|308.61|311.36|308|0
1652420390000|2022-05-13 05:39:50|311.87|308.51|311.97|308.61|311.97|308.61|311.87|308.51|0
1652420400000|2022-05-13 05:40:00|312.17|308.81|311.87|308.51|312.17|308.81|311.87|308.51|0
1652420410000|2022-05-13 05:40:10|312.17|308.81|312.17|308.81|312.17|308.81|312.17|308.81|0
1652420420000|2022-05-13 05:40:20|312.28|308.92|312.48|309.12|312.48|309.12|312.17|308.81|0
1652420430000|2022-05-13 05:40:30|312.58|309.22|312.38|309.02|312.58|309.22|312.28|308.92|0
1652420440000|2022-05-13 05:40:40|312.58|309.22|312.58|309.22|312.58|309.22|312.38|309.02|0
1652420450000|2022-05-13 05:40:50|312.17|308.81|312.38|309.02|312.38|309.02|312.17|308.81|0
1652420470000|2022-05-13 05:41:10|312.58|309.22|312.58|309.22|312.58|309.22|312.58|309.22|0
1652420480000|2022-05-13 05:41:20|312.38|309.02|312.58|309.22|312.58|309.22|312.38|309.02|0
1652420490000|2022-05-13 05:41:30|312.48|309.12|312.38|309.02|312.58|309.22|312.38|309.02|0
1652420500000|2022-05-13 05:41:40|312.17|308.81|312.17|308.81|312.17|308.81|312.07|308.71|0
1652420510000|2022-05-13 05:41:50|311.97|308.61|311.87|308.51|311.97|308.61|311.87|308.51|0
1652420520000|2022-05-13 05:42:00|311.77|308.41|311.87|308.51|311.87|308.51|311.67|308.31|0
1652420530000|2022-05-13 05:42:10|311.77|308.41|312.17|308.81|312.17|308.81|311.77|308.41|0
1652420540000|2022-05-13 05:42:20|312.37|309.01|312.78|309.42|312.78|309.42|312.37|309.01|0
1652420550000|2022-05-13 05:42:30|312.98|309.62|312.78|309.42|312.98|309.62|312.78|309.42|0
1652420570000|2022-05-13 05:42:50|312.89|309.53|312.98|309.62|312.98|309.62|312.89|309.53|0
1652420580000|2022-05-13 05:43:00|312.78|309.42|312.78|309.42|312.78|309.42|312.58|309.22|0
1652420590000|2022-05-13 05:43:10|312.68|309.32|312.98|309.62|312.98|309.62|312.68|309.32|0
1652420600000|2022-05-13 05:43:20|312.68|309.32|312.98|309.62|312.98|309.62|312.68|309.32|0
1652420610000|2022-05-13 05:43:30|312.88|309.52|312.37|309.01|312.88|309.52|312.17|308.81|0
1652420620000|2022-05-13 05:43:40|312.58|309.22|312.37|309.01|312.58|309.22|312.37|309.01|0
1652420630000|2022-05-13 05:43:50|312.58|309.22|312.48|309.12|312.58|309.22|312.37|309.01|0
1652420640000|2022-05-13 05:44:00|312.28|308.92|312.17|308.81|312.28|308.92|312.07|308.71|0
1652420650000|2022-05-13 05:44:10|312.07|308.71|311.76|308.4|312.07|308.71|311.76|308.4|0
1652420660000|2022-05-13 05:44:20|311.97|308.61|312.28|308.92|312.28|308.92|311.97|308.61|0
1652420670000|2022-05-13 05:44:30|312.37|309.01|312.17|308.81|312.37|309.01|312.17|308.81|0
1652420680000|2022-05-13 05:44:40|311.97|308.61|312.17|308.81|312.17|308.81|311.97|308.61|0
1652420700000|2022-05-13 05:45:00|311.97|308.61|311.56|308.2|311.97|308.61|311.56|308.2|0
1652420710000|2022-05-13 05:45:10|311.36|308|311.56|308.2|311.56|308.2|311.36|308|0
1652420720000|2022-05-13 05:45:20|311.76|308.4|311.76|308.4|311.97|308.61|311.76|308.4|0
1652420730000|2022-05-13 05:45:30|311.67|308.31|311.67|308.31|311.67|308.31|311.67|308.31|0
1652420740000|2022-05-13 05:45:40|311.76|308.4|311.97|308.61|311.97|308.61|311.76|308.4|0
1652420750000|2022-05-13 05:45:50|312.07|308.71|312.37|309.01|312.37|309.01|312.07|308.71|0
1652420760000|2022-05-13 05:46:00|312.17|308.81|311.97|308.61|312.37|309.01|311.97|308.61|0
1652420770000|2022-05-13 05:46:10|311.56|308.2|312.17|308.81|312.17|308.81|311.56|308.2|0
1652420780000|2022-05-13 05:46:20|312.37|309.01|312.37|309.01|312.37|309.01|312.37|309.01|0
1652420790000|2022-05-13 05:46:30|312.57|309.21|312.27|308.91|312.57|309.21|312.27|308.91|0
1652420800000|2022-05-13 05:46:40|312.17|308.81|312.17|308.81|312.27|308.91|312.17|308.81|0
1652420810000|2022-05-13 05:46:50|312.27|308.91|312.17|308.81|312.37|309.01|312.17|308.81|0
1652420820000|2022-05-13 05:47:00|312.48|309.12|312.48|309.12|312.48|309.12|312.37|309.01|0
1652420830000|2022-05-13 05:47:10|312.37|309.01|312.37|309.01|312.48|309.12|312.37|309.01|0
1652420840000|2022-05-13 05:47:20|312.48|309.12|311.96|308.6|312.48|309.12|311.96|308.6|0
1652420850000|2022-05-13 05:47:30|312.17|308.81|311.87|308.51|312.17|308.81|311.87|308.51|0
1652420860000|2022-05-13 05:47:40|311.76|308.4|312.17|308.81|312.17|308.81|311.76|308.4|0
1652420870000|2022-05-13 05:47:50|312.37|309.01|312.57|309.21|312.57|309.21|312.37|309.01|0
1652420880000|2022-05-13 05:48:00|312.68|309.32|312.78|309.42|312.88|309.52|312.48|309.12|0
1652420890000|2022-05-13 05:48:10|312.98|309.62|312.78|309.42|313.08|309.72|312.78|309.42|0
1652420900000|2022-05-13 05:48:20|312.98|309.62|312.98|309.62|312.98|309.62|312.98|309.62|0
1652420910000|2022-05-13 05:48:30|313.49|310.13|313.79|310.43|313.79|310.43|313.49|310.13|0
1652420920000|2022-05-13 05:48:40|313.9|310.54|313.99|310.63|313.99|310.63|313.9|310.54|0
1652420930000|2022-05-13 05:48:50|313.79|310.43|313.99|310.63|313.99|310.63|313.79|310.43|0
1652420940000|2022-05-13 05:49:00|313.69|310.33|313.99|310.63|313.99|310.63|313.69|310.33|0
1652420950000|2022-05-13 05:49:10|313.79|310.43|313.38|310.02|313.79|310.43|313.38|310.02|0
1652420960000|2022-05-13 05:49:20|313.9|310.54|313.9|310.54|313.9|310.54|313.79|310.43|0
1652420970000|2022-05-13 05:49:30|313.49|310.13|313.59|310.23|313.59|310.23|313.29|309.93|0
1652420980000|2022-05-13 05:49:40|313.69|310.33|313.79|310.43|313.79|310.43|313.69|310.33|0
1652420990000|2022-05-13 05:49:50|313.69|310.33|313.49|310.13|313.69|310.33|313.49|310.13|0
1652421000000|2022-05-13 05:50:00|313.59|310.23|313.69|310.33|313.79|310.43|313.59|310.23|0
1652421010000|2022-05-13 05:50:10|313.99|310.63|314.2|310.84|314.2|310.84|313.99|310.63|0
1652421020000|2022-05-13 05:50:20|314.3|310.94|314.4|311.04|314.51|311.15|314.3|310.94|0
1652421030000|2022-05-13 05:50:30|314.5|311.14|314.6|311.24|314.6|311.24|314.5|311.14|0
1652421040000|2022-05-13 05:50:40|314.4|311.04|314.1|310.74|314.4|311.04|314.1|310.74|0
1652421050000|2022-05-13 05:50:50|314.2|310.84|314.1|310.74|314.2|310.84|314.1|310.74|0
1652421060000|2022-05-13 05:51:00|313.99|310.63|313.59|310.23|314.1|310.74|313.59|310.23|0
1652421070000|2022-05-13 05:51:10|314.1|310.74|313.99|310.63|314.1|310.74|313.99|310.63|0
1652421080000|2022-05-13 05:51:20|313.79|310.43|313.89|310.53|313.89|310.53|313.79|310.43|0
1652421090000|2022-05-13 05:51:30|313.79|310.43|313.79|310.43|314.1|310.74|313.79|310.43|0
1652421100000|2022-05-13 05:51:40|313.89|310.53|313.99|310.63|313.99|310.63|313.89|310.53|0
1652421110000|2022-05-13 05:51:50|314.1|310.74|314.1|310.74|314.19|310.83|314.1|310.74|0
1652421120000|2022-05-13 05:52:00|313.99|310.63|313.89|310.53|313.99|310.63|313.89|310.53|0
1652421130000|2022-05-13 05:52:10|313.99|310.63|314.1|310.74|314.19|310.83|313.99|310.63|0
1652421140000|2022-05-13 05:52:20|313.99|310.63|314.19|310.83|314.19|310.83|313.99|310.63|0
1652421150000|2022-05-13 05:52:30|313.99|310.63|313.99|310.63|313.99|310.63|313.99|310.63|0
1652421170000|2022-05-13 05:52:50|314.1|310.74|314.19|310.83|314.19|310.83|314.1|310.74|0
1652421180000|2022-05-13 05:53:00|314.1|310.74|314.1|310.74|314.1|310.74|314.1|310.74|0
1652421190000|2022-05-13 05:53:10|314.19|310.83|313.99|310.63|314.19|310.83|313.99|310.63|0
1652421200000|2022-05-13 05:53:20|314.1|310.74|314.19|310.83|314.4|311.04|314.1|310.74|0
1652421210000|2022-05-13 05:53:30|314.4|311.04|314.19|310.83|314.4|311.04|314.19|310.83|0
1652421220000|2022-05-13 05:53:40|314.3|310.94|314.19|310.83|314.3|310.94|314.19|310.83|0
1652421230000|2022-05-13 05:53:50|314.1|310.74|314.19|310.83|314.19|310.83|313.99|310.63|0
1652421240000|2022-05-13 05:54:00|314.3|310.94|314.6|311.24|314.6|311.24|314.3|310.94|0
1652421250000|2022-05-13 05:54:10|315.01|311.65|315.01|311.65|315.01|311.65|314.91|311.55|0
1652421260000|2022-05-13 05:54:20|314.91|311.55|314.91|311.55|314.91|311.55|314.8|311.44|0
1652421270000|2022-05-13 05:54:30|315.01|311.65|315.21|311.85|315.21|311.85|315.01|311.65|0
1652421280000|2022-05-13 05:54:40|315.01|311.65|313.89|310.53|315.01|311.65|313.89|310.53|0
1652421290000|2022-05-13 05:54:50|313.99|310.63|314.19|310.83|314.3|310.94|313.99|310.63|0
1652421300000|2022-05-13 05:55:00|314.09|310.73|313.99|310.63|314.19|310.83|313.99|310.63|0
1652421310000|2022-05-13 05:55:10|314.09|310.73|314.19|310.83|314.19|310.83|313.99|310.63|0
1652421320000|2022-05-13 05:55:20|313.99|310.63|313.99|310.63|313.99|310.63|313.99|310.63|0
1652421330000|2022-05-13 05:55:30|313.79|310.43|313.79|310.43|313.79|310.43|313.79|310.43|0
1652421340000|2022-05-13 05:55:40|313.99|310.63|313.79|310.43|313.99|310.63|313.79|310.43|0
1652421350000|2022-05-13 05:55:50|313.99|310.63|313.99|310.63|313.99|310.63|313.99|310.63|0
1652421360000|2022-05-13 05:56:00|313.89|310.53|314.09|310.73|314.09|310.73|313.89|310.53|0
1652421370000|2022-05-13 05:56:10|313.99|310.63|314.09|310.73|314.09|310.73|313.99|310.63|0
1652421380000|2022-05-13 05:56:20|313.99|310.63|313.99|310.63|314.19|310.83|313.99|310.63|0
1652421390000|2022-05-13 05:56:30|314.19|310.83|314.39|311.03|314.39|311.03|314.19|310.83|0
1652421410000|2022-05-13 05:56:50|314.5|311.14|314.5|311.14|314.5|311.14|314.5|311.14|0
1652421420000|2022-05-13 05:57:00|314.6|311.24|314.19|310.83|314.6|311.24|314.19|310.83|0
1652421430000|2022-05-13 05:57:10|313.99|310.63|313.99|310.63|314.19|310.83|313.99|310.63|0
1652421440000|2022-05-13 05:57:20|314.39|311.03|314.19|310.83|314.39|311.03|314.19|310.83|0
1652421450000|2022-05-13 05:57:30|314.39|311.03|314.39|311.03|314.39|311.03|314.39|311.03|0
1652421460000|2022-05-13 05:57:40|314.5|311.14|315|311.64|315|311.64|314.5|311.14|0
1652421470000|2022-05-13 05:57:50|314.8|311.44|314.8|311.44|314.8|311.44|314.8|311.44|0
1652421480000|2022-05-13 05:58:00|314.6|311.24|314.19|310.83|314.6|311.24|314.19|310.83|0
1652421490000|2022-05-13 05:58:10|314.39|311.03|314.39|311.03|314.5|311.14|314.39|311.03|0
1652421500000|2022-05-13 05:58:20|314.19|310.83|314.39|311.03|314.6|311.24|314.19|310.83|0
1652421510000|2022-05-13 05:58:30|314.5|311.14|314.8|311.44|314.8|311.44|314.5|311.14|0
1652421520000|2022-05-13 05:58:40|315|311.64|315|311.64|315|311.64|315|311.64|0
1652421530000|2022-05-13 05:58:50|315.11|311.75|315|311.64|315.21|311.85|315|311.64|0
1652421540000|2022-05-13 05:59:00|315.11|311.75|315.21|311.85|315.61|312.25|315.11|311.75|0
1652421550000|2022-05-13 05:59:10|314.8|311.44|314.19|310.83|314.8|311.44|314.19|310.83|0
1652421570000|2022-05-13 05:59:30|314.39|311.03|314.19|310.83|314.6|311.24|314.19|310.83|0
1652421580000|2022-05-13 05:59:40|314.39|311.03|314.39|311.03|314.39|311.03|314.39|311.03|0
1652421590000|2022-05-13 05:59:50|314.19|310.83|314.6|311.24|314.6|311.24|314.19|310.83|0
1652421600000|2022-05-13 06:00:00|314.39|311.03|313.89|310.53|314.39|311.03|313.89|310.53|0
1652421610000|2022-05-13 06:00:10|313.78|310.42|313.78|310.42|313.78|310.42|313.58|310.22|0
1652421620000|2022-05-13 06:00:20|313.98|310.62|313.78|310.42|313.98|310.62|313.78|310.42|0
1652421630000|2022-05-13 06:00:30|313.89|310.53|313.98|310.62|313.98|310.62|313.89|310.53|0
1652421640000|2022-05-13 06:00:40|314.19|310.83|314.19|310.83|314.19|310.83|313.98|310.62|0
1652421650000|2022-05-13 06:00:50|314.09|310.73|313.98|310.62|314.19|310.83|313.98|310.62|0
1652421660000|2022-05-13 06:01:00|313.78|310.42|313.58|310.22|313.98|310.62|313.58|310.22|0
1652421670000|2022-05-13 06:01:10|313.37|310.01|313.58|310.22|313.58|310.22|313.37|310.01|0
1652421680000|2022-05-13 06:01:20|313.89|310.53|313.78|310.42|313.89|310.53|313.48|310.12|0
1652421690000|2022-05-13 06:01:30|313.58|310.22|313.58|310.22|313.98|310.62|313.58|310.22|0
1652421700000|2022-05-13 06:01:40|313.78|310.42|313.58|310.22|314.09|310.73|313.58|310.22|0
1652421710000|2022-05-13 06:01:50|313.37|310.01|314.19|310.83|314.19|310.83|313.37|310.01|0
1652421720000|2022-05-13 06:02:00|314.39|311.03|314.19|310.83|314.39|311.03|314.19|310.83|0
1652421730000|2022-05-13 06:02:10|313.98|310.62|313.98|310.62|313.98|310.62|313.98|310.62|0
1652421740000|2022-05-13 06:02:20|313.78|310.42|313.78|310.42|313.78|310.42|313.68|310.32|0
1652421750000|2022-05-13 06:02:30|313.98|310.62|313.98|310.62|313.98|310.62|313.98|310.62|0
1652421760000|2022-05-13 06:02:40|314.39|311.03|313.78|310.42|314.39|311.03|313.78|310.42|0
1652421770000|2022-05-13 06:02:50|313.89|310.53|314.39|311.03|314.39|311.03|313.89|310.53|0
1652421780000|2022-05-13 06:03:00|314.19|310.83|314.39|311.03|314.39|311.03|314.19|310.83|0
1652421790000|2022-05-13 06:03:10|314.19|310.83|314.39|311.03|314.39|311.03|314.19|310.83|0
1652421800000|2022-05-13 06:03:20|314.19|310.83|314.39|311.03|314.5|311.14|314.19|310.83|0
1652421810000|2022-05-13 06:03:30|314.59|311.23|314.59|311.23|314.59|311.23|314.49|311.13|0
1652421820000|2022-05-13 06:03:40|314.8|311.44|314.8|311.44|314.8|311.44|314.8|311.44|0
1652421830000|2022-05-13 06:03:50|314.7|311.34|315.61|312.25|315.61|312.25|314.7|311.34|0
1652421840000|2022-05-13 06:04:00|315.72|312.36|316.22|312.86|316.33|312.97|315.72|312.36|0
1652421850000|2022-05-13 06:04:10|316.33|312.97|315.81|312.45|316.33|312.97|315.61|312.25|0
1652421860000|2022-05-13 06:04:20|316.02|312.66|315.81|312.45|316.02|312.66|315.81|312.45|0
1652421870000|2022-05-13 06:04:30|315.61|312.25|315.61|312.25|315.61|312.25|315.41|312.05|0
1652421880000|2022-05-13 06:04:40|315.41|312.05|315.2|311.84|315.41|312.05|315|311.64|0
1652421890000|2022-05-13 06:04:50|315.51|312.15|316.22|312.86|316.22|312.86|315.51|312.15|0
1652421900000|2022-05-13 06:05:00|316.42|313.06|316.53|313.17|316.63|313.27|316.42|313.06|0
1652421910000|2022-05-13 06:05:10|316.63|313.27|316.63|313.27|316.63|313.27|316.63|313.27|0
1652421920000|2022-05-13 06:05:20|316.42|313.06|315.92|312.56|316.42|313.06|315.92|312.56|0
1652421930000|2022-05-13 06:05:30|316.02|312.66|316.22|312.86|316.22|312.86|316.02|312.66|0
1652421940000|2022-05-13 06:05:40|316.02|312.66|316.22|312.86|316.42|313.06|316.02|312.66|0
1652421950000|2022-05-13 06:05:50|316.33|312.97|316.02|312.66|316.33|312.97|316.02|312.66|0
1652421960000|2022-05-13 06:06:00|315.81|312.45|316.02|312.66|316.02|312.66|315.61|312.25|0
1652421970000|2022-05-13 06:06:10|315.81|312.45|315.61|312.25|315.81|312.45|315.61|312.25|0
1652421980000|2022-05-13 06:06:20|315.4|312.04|314.79|311.43|315.4|312.04|314.79|311.43|0
1652421990000|2022-05-13 06:06:30|314.18|310.82|314.18|310.82|314.29|310.93|313.98|310.62|0
1652422000000|2022-05-13 06:06:40|313.98|310.62|313.98|310.62|313.98|310.62|313.98|310.62|0
1652422010000|2022-05-13 06:06:50|314.18|310.82|313.98|310.62|314.18|310.82|313.98|310.62|0
1652422020000|2022-05-13 06:07:00|313.37|310.01|313.78|310.42|313.78|310.42|313.37|310.01|0
1652422030000|2022-05-13 06:07:10|313.68|310.32|314.39|311.03|314.39|311.03|313.68|310.32|0
1652422040000|2022-05-13 06:07:20|313.98|310.62|313.98|310.62|313.98|310.62|313.78|310.42|0
1652422050000|2022-05-13 06:07:30|314.29|310.93|314.18|310.82|314.39|311.03|314.08|310.72|0
1652422060000|2022-05-13 06:07:40|314.39|311.03|314.49|311.13|314.49|311.13|314.39|311.03|0
1652422070000|2022-05-13 06:07:50|314.59|311.23|314.18|310.82|314.59|311.23|314.18|310.82|0
1652422080000|2022-05-13 06:08:00|313.88|310.52|314.59|311.23|314.59|311.23|313.88|310.52|0
1652422090000|2022-05-13 06:08:10|314.49|311.13|315.4|312.04|315.4|312.04|314.39|311.03|0
1652422100000|2022-05-13 06:08:20|315.61|312.25|315.2|311.84|315.61|312.25|315.2|311.84|0
1652422110000|2022-05-13 06:08:30|315.4|312.04|315.2|311.84|315.4|312.04|315.2|311.84|0
1652422120000|2022-05-13 06:08:40|315.61|312.25|315.2|311.84|315.61|312.25|315.2|311.84|0
1652422130000|2022-05-13 06:08:50|315.4|312.04|315.61|312.25|315.61|312.25|315.1|311.74|0
1652422140000|2022-05-13 06:09:00|315.71|312.35|315.71|312.35|315.71|312.35|315.71|312.35|0
1652422150000|2022-05-13 06:09:10|315.61|312.25|316.63|313.27|316.63|313.27|315.61|312.25|0
1652422160000|2022-05-13 06:09:20|316.01|312.65|315.81|312.45|316.01|312.65|315.81|312.45|0
1652422170000|2022-05-13 06:09:30|315.61|312.25|315.92|312.56|316.01|312.65|315.61|312.25|0
1652422180000|2022-05-13 06:09:40|316.12|312.76|316.12|312.76|316.22|312.86|316.12|312.76|0
1652422190000|2022-05-13 06:09:50|316.32|312.96|316.32|312.96|316.42|313.06|316.22|312.86|0
1652422200000|2022-05-13 06:10:00|316.42|313.06|316.83|313.47|317.03|313.67|316.42|313.06|0
1652422210000|2022-05-13 06:10:10|316.62|313.26|317.03|313.67|317.03|313.67|316.62|313.26|0
1652422220000|2022-05-13 06:10:20|317.34|313.98|317.24|313.88|317.34|313.98|317.03|313.67|0
1652422230000|2022-05-13 06:10:30|317.14|313.78|317.24|313.88|317.24|313.88|317.14|313.78|0
1652422240000|2022-05-13 06:10:40|317.34|313.98|317.34|313.98|317.44|314.08|317.24|313.88|0
1652422250000|2022-05-13 06:10:50|317.44|314.08|317.85|314.49|317.85|314.49|317.44|314.08|0
1652422260000|2022-05-13 06:11:00|317.65|314.29|317.65|314.29|317.65|314.29|317.65|314.29|0
1652422270000|2022-05-13 06:11:10|317.64|314.28|317.44|314.08|317.75|314.39|317.44|314.08|0
1652422280000|2022-05-13 06:11:20|317.34|313.98|317.55|314.19|317.55|314.19|317.34|313.98|0
1652422290000|2022-05-13 06:11:30|317.64|314.28|317.24|313.88|317.64|314.28|317.24|313.88|0
1652422300000|2022-05-13 06:11:40|317.44|314.08|317.85|314.49|317.85|314.49|317.44|314.08|0
1652422310000|2022-05-13 06:11:50|318.05|314.69|318.67|315.31|318.67|315.31|318.05|314.69|0
1652422320000|2022-05-13 06:12:00|318.46|315.1|318.87|315.51|318.87|315.51|318.46|315.1|0
1652422330000|2022-05-13 06:12:10|318.67|315.31|318.67|315.31|318.67|315.31|318.67|315.31|0
1652422340000|2022-05-13 06:12:20|318.36|315|318.46|315.1|318.46|315.1|318.26|314.9|0
1652422350000|2022-05-13 06:12:30|318.67|315.31|319.08|315.72|319.08|315.72|318.67|315.31|0
1652422360000|2022-05-13 06:12:40|319.48|316.12|319.28|315.92|319.59|316.23|319.28|315.92|0
1652422370000|2022-05-13 06:12:50|319.08|315.72|319.39|316.03|319.39|316.03|319.08|315.72|0
1652422380000|2022-05-13 06:13:00|319.28|315.92|319.69|316.33|319.69|316.33|319.28|315.92|0
1652422390000|2022-05-13 06:13:10|319.89|316.53|320.1|316.74|320.1|316.74|319.89|316.53|0
1652422400000|2022-05-13 06:13:20|320|316.64|320.3|316.94|320.3|316.94|320|316.64|0
1652422410000|2022-05-13 06:13:30|320.62|317.26|320.71|317.35|320.71|317.35|320.51|317.15|0
1652422420000|2022-05-13 06:13:40|320.62|317.26|320.51|317.15|320.62|317.26|320.3|316.94|0
1652422430000|2022-05-13 06:13:50|320.3|316.94|320.1|316.74|320.3|316.94|320.1|316.74|0
1652422440000|2022-05-13 06:14:00|320.3|316.94|320.92|317.56|320.92|317.56|320.3|316.94|0
1652422450000|2022-05-13 06:14:10|321.12|317.76|320.51|317.15|321.23|317.87|320.51|317.15|0
1652422460000|2022-05-13 06:14:20|320.41|317.05|320.62|317.26|320.62|317.26|320.41|317.05|0
1652422470000|2022-05-13 06:14:30|320.51|317.15|319.89|316.53|320.51|317.15|319.89|316.53|0
1652422480000|2022-05-13 06:14:40|320|316.64|320.3|316.94|320.3|316.94|319.89|316.53|0
1652422490000|2022-05-13 06:14:50|320.51|317.15|320.92|317.56|320.92|317.56|320.51|317.15|0
1652422500000|2022-05-13 06:15:00|320.71|317.35|320.71|317.35|321.02|317.66|320.71|317.35|0
1652422510000|2022-05-13 06:15:10|320.51|317.15|321.12|317.76|321.12|317.76|320.51|317.15|0
1652422520000|2022-05-13 06:15:20|321.33|317.97|322.15|318.79|322.15|318.79|321.33|317.97|0
1652422530000|2022-05-13 06:15:30|322.36|319|322.56|319.2|322.56|319.2|322.05|318.69|0
1652422540000|2022-05-13 06:15:40|322.46|319.1|323.18|319.82|323.18|319.82|322.46|319.1|0
1652422550000|2022-05-13 06:15:50|323.59|320.23|322.97|319.61|323.59|320.23|322.97|319.61|0
1652422560000|2022-05-13 06:16:00|323.59|320.23|323.9|320.54|323.9|320.54|323.59|320.23|0
1652422570000|2022-05-13 06:16:10|324.11|320.75|324|320.64|324.11|320.75|324|320.64|0
1652422580000|2022-05-13 06:16:20|324.21|320.85|324.21|320.85|324.21|320.85|323.8|320.44|0
1652422590000|2022-05-13 06:16:30|324.41|321.05|322.77|319.41|324.41|321.05|322.77|319.41|0
1652422600000|2022-05-13 06:16:40|322.35|318.99|322.67|319.31|322.67|319.31|322.15|318.79|0
1652422610000|2022-05-13 06:16:50|322.77|319.41|322.26|318.9|322.77|319.41|322.26|318.9|0
1652422620000|2022-05-13 06:17:00|322.15|318.79|322.35|318.99|322.35|318.99|322.15|318.79|0
1652422630000|2022-05-13 06:17:10|322.77|319.41|322.87|319.51|322.87|319.51|322.67|319.31|0
1652422640000|2022-05-13 06:17:20|322.77|319.41|322.46|319.1|322.77|319.41|322.35|318.99|0
1652422650000|2022-05-13 06:17:30|322.56|319.2|322.77|319.41|322.77|319.41|322.56|319.2|0
1652422660000|2022-05-13 06:17:40|322.97|319.61|323.18|319.82|323.18|319.82|322.97|319.61|0
1652422670000|2022-05-13 06:17:50|323.38|320.02|323.08|319.72|323.38|320.02|323.08|319.72|0
1652422680000|2022-05-13 06:18:00|323.28|319.92|323.59|320.23|323.59|320.23|323.28|319.92|0
1652422690000|2022-05-13 06:18:10|323.79|320.43|324.11|320.75|324.21|320.85|323.7|320.34|0
1652422700000|2022-05-13 06:18:20|323.9|320.54|323.9|320.54|324|320.64|323.79|320.43|0
1652422710000|2022-05-13 06:18:30|323.79|320.43|323.08|319.72|323.79|320.43|323.08|319.72|0
1652422720000|2022-05-13 06:18:40|322.76|319.4|322.35|318.99|322.76|319.4|322.35|318.99|0
1652422730000|2022-05-13 06:18:50|322.46|319.1|322.76|319.4|322.87|319.51|322.46|319.1|0
1652422740000|2022-05-13 06:19:00|322.67|319.31|322.56|319.2|323.28|319.92|322.56|319.2|0
1652422750000|2022-05-13 06:19:10|322.46|319.1|322.05|318.69|322.46|319.1|322.05|318.69|0
1652422760000|2022-05-13 06:19:20|321.94|318.58|321.94|318.58|321.94|318.58|321.53|318.17|0
1652422770000|2022-05-13 06:19:30|321.84|318.48|321.94|318.58|321.94|318.58|321.74|318.38|0
1652422780000|2022-05-13 06:19:40|322.56|319.2|322.56|319.2|322.56|319.2|322.35|318.99|0
1652422790000|2022-05-13 06:19:50|322.35|318.99|322.97|319.61|322.97|319.61|322.35|318.99|0
1652422800000|2022-05-13 06:20:00|322.76|319.4|322.46|319.1|322.76|319.4|322.46|319.1|0
1652422810000|2022-05-13 06:20:10|322.56|319.2|322.76|319.4|322.76|319.4|322.46|319.1|0
1652422820000|2022-05-13 06:20:20|322.35|318.99|321.74|318.38|322.35|318.99|321.74|318.38|0
1652422830000|2022-05-13 06:20:30|321.43|318.07|321.53|318.17|321.53|318.17|321.23|317.87|0
1652422840000|2022-05-13 06:20:40|321.32|317.96|321.32|317.96|321.53|318.17|321.32|317.96|0
1652422850000|2022-05-13 06:20:50|321.53|318.17|321.23|317.87|321.53|318.17|321.23|317.87|0
1652422860000|2022-05-13 06:21:00|321.32|317.96|321.94|318.58|321.94|318.58|321.12|317.76|0
1652422870000|2022-05-13 06:21:10|322.15|318.79|322.05|318.69|322.15|318.79|322.05|318.69|0
1652422880000|2022-05-13 06:21:20|322.15|318.79|322.66|319.3|322.66|319.3|322.15|318.79|0
1652422890000|2022-05-13 06:21:30|322.76|319.4|322.97|319.61|323.08|319.72|322.76|319.4|0
1652422900000|2022-05-13 06:21:40|322.76|319.4|322.56|319.2|322.76|319.4|322.56|319.2|0
1652422910000|2022-05-13 06:21:50|322.66|319.3|322.76|319.4|322.76|319.4|322.66|319.3|0
1652422920000|2022-05-13 06:22:00|322.66|319.3|322.35|318.99|322.66|319.3|322.35|318.99|0
1652422930000|2022-05-13 06:22:10|322.25|318.89|321.73|318.37|322.25|318.89|321.73|318.37|0
1652422950000|2022-05-13 06:22:30|321.53|318.17|321.02|317.66|321.53|318.17|321.02|317.66|0
1652422960000|2022-05-13 06:22:40|320.91|317.55|321.12|317.76|321.12|317.76|320.71|317.35|0
1652422970000|2022-05-13 06:22:50|321.53|318.17|321.12|317.76|321.73|318.37|321.12|317.76|0
1652422980000|2022-05-13 06:23:00|320.5|317.14|320.3|316.94|320.5|317.14|320.3|316.94|0
1652422990000|2022-05-13 06:23:10|320.5|317.14|320.3|316.94|320.5|317.14|320.3|316.94|0
1652423000000|2022-05-13 06:23:20|320.61|317.25|321.02|317.66|321.02|317.66|320.61|317.25|0
1652423010000|2022-05-13 06:23:30|320.91|317.55|320.71|317.35|320.91|317.55|320.71|317.35|0
1652423020000|2022-05-13 06:23:40|320.81|317.45|320.71|317.35|320.81|317.45|320.4|317.04|0
1652423030000|2022-05-13 06:23:50|321.12|317.76|321.12|317.76|321.12|317.76|321.02|317.66|0
1652423040000|2022-05-13 06:24:00|321.02|317.66|321.02|317.66|321.02|317.66|320.91|317.55|0
1652423050000|2022-05-13 06:24:10|320.71|317.35|320.5|317.14|320.71|317.35|320.5|317.14|0
1652423060000|2022-05-13 06:24:20|320.71|317.35|320.71|317.35|320.71|317.35|320.5|317.14|0
1652423070000|2022-05-13 06:24:30|320.5|317.14|320.5|317.14|320.5|317.14|320.5|317.14|0
1652423080000|2022-05-13 06:24:40|320.81|317.45|320.91|317.55|320.91|317.55|320.81|317.45|0
1652423090000|2022-05-13 06:24:50|321.02|317.66|321.12|317.76|321.12|317.76|320.91|317.55|0
1652423100000|2022-05-13 06:25:00|321.32|317.96|321.94|318.58|321.94|318.58|321.32|317.96|0
1652423110000|2022-05-13 06:25:10|321.73|318.37|321.12|317.76|321.73|318.37|321.12|317.76|0
1652423120000|2022-05-13 06:25:20|321.32|317.96|320.4|317.04|321.32|317.96|320.4|317.04|0
1652423130000|2022-05-13 06:25:30|320.29|316.93|320.5|317.14|320.5|317.14|320.09|316.73|0
1652423140000|2022-05-13 06:25:40|320.91|317.55|320.7|317.34|321.12|317.76|320.7|317.34|0
1652423150000|2022-05-13 06:25:50|320.81|317.45|320.29|316.93|320.81|317.45|320.29|316.93|0
1652423160000|2022-05-13 06:26:00|320.7|317.34|320.09|316.73|320.7|317.34|320.09|316.73|0
1652423170000|2022-05-13 06:26:10|319.68|316.32|319.47|316.11|319.79|316.43|319.47|316.11|0
1652423180000|2022-05-13 06:26:20|319.38|316.02|319.38|316.02|319.38|316.02|319.38|316.02|0
1652423190000|2022-05-13 06:26:30|319.47|316.11|319.88|316.52|319.88|316.52|319.27|315.91|0
1652423200000|2022-05-13 06:26:40|319.79|316.43|319.68|316.32|319.79|316.43|319.58|316.22|0
1652423210000|2022-05-13 06:26:50|319.58|316.22|319.88|316.52|319.88|316.52|319.58|316.22|0
1652423220000|2022-05-13 06:27:00|319.68|316.32|320.09|316.73|320.2|316.84|319.68|316.32|0
1652423230000|2022-05-13 06:27:10|319.88|316.52|320.09|316.73|320.09|316.73|319.88|316.52|0
1652423240000|2022-05-13 06:27:20|319.88|316.52|319.68|316.32|319.88|316.52|319.68|316.32|0
1652423250000|2022-05-13 06:27:30|319.99|316.63|320.19|316.83|320.29|316.93|319.99|316.63|0
1652423260000|2022-05-13 06:27:40|320.29|316.93|320.5|317.14|320.5|317.14|320.19|316.83|0
1652423270000|2022-05-13 06:27:50|321.11|317.75|320.7|317.34|321.11|317.75|320.7|317.34|0
1652423280000|2022-05-13 06:28:00|320.5|317.14|320.5|317.14|320.7|317.34|320.5|317.14|0
1652423290000|2022-05-13 06:28:10|320.29|316.93|320.81|317.45|320.81|317.45|320.29|316.93|0
1652423300000|2022-05-13 06:28:20|320.91|317.55|320.7|317.34|320.91|317.55|320.7|317.34|0
1652423310000|2022-05-13 06:28:30|320.6|317.24|320.7|317.34|320.7|317.34|320.5|317.14|0
1652423320000|2022-05-13 06:28:40|320.91|317.55|321.22|317.86|321.22|317.86|320.91|317.55|0
1652423330000|2022-05-13 06:28:50|321.32|317.96|321.32|317.96|321.32|317.96|321.11|317.75|0
1652423340000|2022-05-13 06:29:00|321.52|318.16|321.52|318.16|321.52|318.16|321.32|317.96|0
1652423350000|2022-05-13 06:29:10|321.42|318.06|321.52|318.16|321.52|318.16|321.32|317.96|0
1652423360000|2022-05-13 06:29:20|323.52|320.16|322.99|319.63|323.52|320.16|322.99|319.63|0
1652423370000|2022-05-13 06:29:30|323.19|319.83|324.01|320.65|324.01|320.65|323.19|319.83|0
1652423380000|2022-05-13 06:29:40|323.81|320.45|323.4|320.04|323.81|320.45|323.19|319.83|0
1652423390000|2022-05-13 06:29:50|323.28|319.92|323.48|320.12|323.48|320.12|323.07|319.71|0
1652423400000|2022-05-13 06:30:00|323.69|320.33|323.07|319.71|323.69|320.33|323.07|319.71|0
1652423410000|2022-05-13 06:30:10|323.28|319.92|323.07|319.71|323.48|320.12|323.07|319.71|0
1652423420000|2022-05-13 06:30:20|323.28|319.92|323.89|320.53|323.89|320.53|323.28|319.92|0
1652423430000|2022-05-13 06:30:30|324.1|320.74|324.1|320.74|324.1|320.74|324|320.64|0
1652423440000|2022-05-13 06:30:40|324.3|320.94|323.89|320.53|324.3|320.94|323.89|320.53|0
1652423450000|2022-05-13 06:30:50|323.69|320.33|323.89|320.53|323.89|320.53|323.28|319.92|0
1652423460000|2022-05-13 06:31:00|324.3|320.94|324.61|321.25|324.61|321.25|324.3|320.94|0
1652423470000|2022-05-13 06:31:10|324.51|321.15|324.41|321.05|324.51|321.15|324.41|321.05|0
1652423480000|2022-05-13 06:31:20|324.1|320.74|324.1|320.74|324.3|320.94|324.1|320.74|0
1652423490000|2022-05-13 06:31:30|323.89|320.53|324.1|320.74|324.3|320.94|323.89|320.53|0
1652423500000|2022-05-13 06:31:40|324|320.64|323.77|320.41|324.1|320.74|323.77|320.41|0
1652423510000|2022-05-13 06:31:50|324.08|320.72|322.75|319.39|324.08|320.72|322.75|319.39|0
1652423520000|2022-05-13 06:32:00|322.65|319.29|322.75|319.39|322.75|319.39|322.65|319.29|0
1652423530000|2022-05-13 06:32:10|322.34|318.98|322.44|319.08|322.54|319.18|322.34|318.98|0
1652423540000|2022-05-13 06:32:20|322.34|318.98|322.44|319.08|322.54|319.18|322.34|318.98|0
1652423550000|2022-05-13 06:32:30|322.54|319.18|322.13|318.77|322.54|319.18|322.13|318.77|0
1652423560000|2022-05-13 06:32:40|322.34|318.98|322.54|319.18|322.54|319.18|322.34|318.98|0
1652423570000|2022-05-13 06:32:50|322.34|318.98|322.95|319.59|322.95|319.59|322.34|318.98|0
1652423580000|2022-05-13 06:33:00|322.75|319.39|322.85|319.49|322.85|319.49|322.75|319.39|0
1652423590000|2022-05-13 06:33:10|322.54|319.18|321.62|318.26|322.54|319.18|321.62|318.26|0
1652423600000|2022-05-13 06:33:20|321.52|318.16|321.31|317.95|321.52|318.16|321.31|317.95|0
1652423610000|2022-05-13 06:33:30|321.62|318.26|321.52|318.16|321.62|318.26|321.52|318.16|0
1652423620000|2022-05-13 06:33:40|321.42|318.06|320.9|317.54|321.42|318.06|320.9|317.54|0
1652423630000|2022-05-13 06:33:50|320.7|317.34|320.81|317.45|320.9|317.54|320.7|317.34|0
1652423640000|2022-05-13 06:34:00|321.11|317.75|321.11|317.75|321.11|317.75|320.9|317.54|0
1652423650000|2022-05-13 06:34:10|321.01|317.65|321.52|318.16|321.52|318.16|321.01|317.65|0
1652423660000|2022-05-13 06:34:20|321.72|318.36|321.72|318.36|321.72|318.36|321.52|318.16|0
1652423670000|2022-05-13 06:34:30|321.83|318.47|321.72|318.36|321.93|318.57|321.72|318.36|0
1652423680000|2022-05-13 06:34:40|321.52|318.16|321.52|318.16|321.72|318.36|321.52|318.16|0
1652423690000|2022-05-13 06:34:50|321.42|318.06|321.62|318.26|321.72|318.36|321.31|317.95|0
1652423700000|2022-05-13 06:35:00|321.42|318.06|321.31|317.95|321.42|318.06|321.31|317.95|0
1652423710000|2022-05-13 06:35:10|321.21|317.85|321.31|317.95|321.31|317.95|321.11|317.75|0
1652423720000|2022-05-13 06:35:20|321.42|318.06|321.31|317.95|321.52|318.16|321.31|317.95|0
1652423730000|2022-05-13 06:35:30|321.72|318.36|321.62|318.26|321.72|318.36|321.62|318.26|0
1652423740000|2022-05-13 06:35:40|321.42|318.06|321.11|317.75|321.42|318.06|321.11|317.75|0
1652423750000|2022-05-13 06:35:50|321.01|317.65|319.88|316.52|321.01|317.65|319.88|316.52|0
1652423760000|2022-05-13 06:36:00|320.09|316.73|319.68|316.32|320.09|316.73|319.68|316.32|0
1652423770000|2022-05-13 06:36:10|319.88|316.52|319.68|316.32|319.99|316.63|319.68|316.32|0
1652423780000|2022-05-13 06:36:20|319.47|316.11|319.38|316.02|319.47|316.11|319.38|316.02|0
1652423790000|2022-05-13 06:36:30|319.47|316.11|319.88|316.52|319.88|316.52|319.47|316.11|0
1652423800000|2022-05-13 06:36:40|319.78|316.42|319.58|316.22|319.78|316.42|319.58|316.22|0
1652423810000|2022-05-13 06:36:50|319.88|316.52|320.09|316.73|320.09|316.73|319.88|316.52|0
1652423820000|2022-05-13 06:37:00|320.19|316.83|320.09|316.73|320.19|316.83|319.68|316.32|0
1652423830000|2022-05-13 06:37:10|319.88|316.52|319.47|316.11|319.88|316.52|319.38|316.02|0
1652423840000|2022-05-13 06:37:20|319.58|316.22|319.88|316.52|320.09|316.73|319.47|316.11|0
1652423850000|2022-05-13 06:37:30|319.68|316.32|319.47|316.11|319.88|316.52|319.47|316.11|0
1652423860000|2022-05-13 06:37:40|319.68|316.32|319.78|316.42|319.78|316.42|319.47|316.11|0
1652423870000|2022-05-13 06:37:50|319.68|316.32|319.88|316.52|319.88|316.52|319.68|316.32|0
1652423880000|2022-05-13 06:38:00|319.68|316.32|319.88|316.52|319.88|316.52|319.68|316.32|0
1652423890000|2022-05-13 06:38:10|320.29|316.93|320.49|317.13|320.7|317.34|320.29|316.93|0
1652423900000|2022-05-13 06:38:20|320.6|317.24|320.7|317.34|320.7|317.34|320.6|317.24|0
1652423910000|2022-05-13 06:38:30|320.49|317.13|320.29|316.93|320.49|317.13|320.08|316.72|0
1652423920000|2022-05-13 06:38:40|320.19|316.83|319.88|316.52|320.19|316.83|319.88|316.52|0
1652423930000|2022-05-13 06:38:50|320.08|316.72|320.29|316.93|320.29|316.93|320.08|316.72|0
1652423940000|2022-05-13 06:39:00|320.19|316.83|320.29|316.93|320.29|316.93|320.19|316.83|0
1652423950000|2022-05-13 06:39:10|320.6|317.24|320.7|317.34|320.7|317.34|320.6|317.24|0
1652423960000|2022-05-13 06:39:20|320.49|317.13|320.49|317.13|320.49|317.13|320.49|317.13|0
1652423970000|2022-05-13 06:39:30|320.19|316.83|320.8|317.44|320.8|317.44|320.19|316.83|0
1652423980000|2022-05-13 06:39:40|320.9|317.54|320.7|317.34|320.9|317.54|320.7|317.34|0
1652423990000|2022-05-13 06:39:50|320.49|317.13|320.49|317.13|320.49|317.13|320.49|317.13|0
1652424000000|2022-05-13 06:40:00|320.08|316.72|320.49|317.13|320.49|317.13|320.08|316.72|0
1652424010000|2022-05-13 06:40:10|320.29|316.93|320.29|316.93|320.29|316.93|319.88|316.52|0
1652424020000|2022-05-13 06:40:20|320.08|316.72|319.88|316.52|320.08|316.72|319.88|316.52|0
1652424030000|2022-05-13 06:40:30|319.67|316.31|319.47|316.11|319.67|316.31|319.47|316.11|0
1652424040000|2022-05-13 06:40:40|319.67|316.31|319.78|316.42|319.78|316.42|319.67|316.31|0
1652424050000|2022-05-13 06:40:50|319.88|316.52|320.08|316.72|320.29|316.93|319.88|316.52|0
1652424060000|2022-05-13 06:41:00|320.19|316.83|320.19|316.83|320.19|316.83|320.08|316.72|0
1652424070000|2022-05-13 06:41:10|320.29|316.93|320.69|317.33|320.69|317.33|320.29|316.93|0
1652424080000|2022-05-13 06:41:20|320.6|317.24|321.1|317.74|321.1|317.74|320.6|317.24|0
1652424090000|2022-05-13 06:41:30|321.21|317.85|321|317.64|321.21|317.85|321|317.64|0
1652424100000|2022-05-13 06:41:40|321.1|317.74|320.9|317.54|321.1|317.74|320.9|317.54|0
1652424110000|2022-05-13 06:41:50|321.1|317.74|321.1|317.74|321.1|317.74|321.1|317.74|0
1652424120000|2022-05-13 06:42:00|320.9|317.54|321.51|318.15|321.51|318.15|320.9|317.54|0
1652424130000|2022-05-13 06:42:10|321.41|318.05|321.51|318.15|321.51|318.15|321.31|317.95|0
1652424140000|2022-05-13 06:42:20|321.41|318.05|321.41|318.05|321.41|318.05|321.31|317.95|0
1652424150000|2022-05-13 06:42:30|321.51|318.15|321.92|318.56|321.92|318.56|321.51|318.15|0
1652424160000|2022-05-13 06:42:40|321.82|318.46|322.33|318.97|322.33|318.97|321.82|318.46|0
1652424170000|2022-05-13 06:42:50|321.92|318.56|321.72|318.36|321.92|318.56|321.72|318.36|0
1652424180000|2022-05-13 06:43:00|321.51|318.15|321.51|318.15|321.51|318.15|321.31|317.95|0
1652424190000|2022-05-13 06:43:10|321.31|317.95|321.31|317.95|321.51|318.15|321.21|317.85|0
1652424200000|2022-05-13 06:43:20|321.41|318.05|321.31|317.95|321.51|318.15|321.31|317.95|0
1652424210000|2022-05-13 06:43:30|321.41|318.05|321.1|317.74|321.51|318.15|321.1|317.74|0
1652424220000|2022-05-13 06:43:40|320.9|317.54|321|317.64|321.1|317.74|320.9|317.54|0
1652424230000|2022-05-13 06:43:50|320.9|317.54|320.9|317.54|320.9|317.54|320.9|317.54|0
1652424240000|2022-05-13 06:44:00|320.49|317.13|320.49|317.13|320.49|317.13|320.49|317.13|0
1652424250000|2022-05-13 06:44:10|320.69|317.33|320.08|316.72|320.69|317.33|320.08|316.72|0
1652424260000|2022-05-13 06:44:20|319.88|316.52|319.88|316.52|320.08|316.72|319.88|316.52|0
1652424270000|2022-05-13 06:44:30|319.67|316.31|319.17|315.81|319.67|316.31|319.17|315.81|0
1652424280000|2022-05-13 06:44:40|319.06|315.7|318.65|315.29|319.06|315.7|318.65|315.29|0
1652424290000|2022-05-13 06:44:50|318.76|315.4|318.96|315.6|318.96|315.6|318.76|315.4|0
1652424300000|2022-05-13 06:45:00|319.06|315.7|318.45|315.09|319.06|315.7|318.45|315.09|0
1652424310000|2022-05-13 06:45:10|318.65|315.29|319.06|315.7|319.06|315.7|318.65|315.29|0
1652424320000|2022-05-13 06:45:20|318.96|315.6|318.86|315.5|318.96|315.6|318.86|315.5|0
1652424330000|2022-05-13 06:45:30|318.76|315.4|318.96|315.6|318.96|315.6|318.76|315.4|0
1652424340000|2022-05-13 06:45:40|319.06|315.7|319.06|315.7|319.06|315.7|319.06|315.7|0
1652424350000|2022-05-13 06:45:50|318.86|315.5|318.85|315.49|318.86|315.5|318.85|315.49|0
1652424360000|2022-05-13 06:46:00|318.96|315.6|319.47|316.11|319.47|316.11|318.96|315.6|0
1652424370000|2022-05-13 06:46:10|319.67|316.31|319.57|316.21|319.67|316.31|319.47|316.11|0
1652424380000|2022-05-13 06:46:20|319.87|316.51|319.67|316.31|319.87|316.51|319.67|316.31|0
1652424390000|2022-05-13 06:46:30|319.78|316.42|319.78|316.42|319.87|316.51|319.78|316.42|0
1652424400000|2022-05-13 06:46:40|319.67|316.31|319.37|316.01|319.67|316.31|319.26|315.9|0
1652424410000|2022-05-13 06:46:50|319.26|315.9|319.47|316.11|319.47|316.11|319.26|315.9|0
1652424420000|2022-05-13 06:47:00|319.67|316.31|319.98|316.62|319.98|316.62|319.57|316.21|0
1652424430000|2022-05-13 06:47:10|319.87|316.51|319.67|316.31|319.87|316.51|319.67|316.31|0
1652424440000|2022-05-13 06:47:20|319.47|316.11|319.26|315.9|319.47|316.11|319.26|315.9|0
1652424450000|2022-05-13 06:47:30|319.47|316.11|319.37|316.01|319.47|316.11|319.37|316.01|0
1652424460000|2022-05-13 06:47:40|319.26|315.9|319.26|315.9|319.26|315.9|319.26|315.9|0
1652424470000|2022-05-13 06:47:50|319.06|315.7|319.06|315.7|319.06|315.7|319.06|315.7|0
1652424480000|2022-05-13 06:48:00|318.85|315.49|319.06|315.7|319.26|315.9|318.85|315.49|0
1652424490000|2022-05-13 06:48:10|319.16|315.8|319.26|315.9|319.26|315.9|319.06|315.7|0
1652424500000|2022-05-13 06:48:20|319.06|315.7|319.06|315.7|319.06|315.7|319.06|315.7|0
1652424510000|2022-05-13 06:48:30|318.85|315.49|319.06|315.7|319.06|315.7|318.85|315.49|0
1652424520000|2022-05-13 06:48:40|318.85|315.49|318.85|315.49|318.96|315.6|318.85|315.49|0
1652424530000|2022-05-13 06:48:50|318.96|315.6|318.85|315.49|319.06|315.7|318.85|315.49|0
1652424540000|2022-05-13 06:49:00|318.45|315.09|317.83|314.47|318.65|315.29|317.83|314.47|0
1652424550000|2022-05-13 06:49:10|317.74|314.38|318.04|314.68|318.04|314.68|317.74|314.38|0
1652424560000|2022-05-13 06:49:20|317.94|314.58|317.83|314.47|317.94|314.58|317.63|314.27|0
1652424570000|2022-05-13 06:49:30|317.63|314.27|317.02|313.66|317.63|314.27|317.02|313.66|0
1652424580000|2022-05-13 06:49:40|317.43|314.07|317.43|314.07|317.43|314.07|317.43|314.07|0
1652424590000|2022-05-13 06:49:50|317.33|313.97|317.02|313.66|317.33|313.97|316.82|313.46|0
1652424610000|2022-05-13 06:50:10|317.22|313.86|316.92|313.56|317.22|313.86|316.92|313.56|0
1652424620000|2022-05-13 06:50:20|317.22|313.86|317.22|313.86|317.22|313.86|317.02|313.66|0
1652424630000|2022-05-13 06:50:30|317.02|313.66|317.22|313.86|317.43|314.07|317.02|313.66|0
1652424640000|2022-05-13 06:50:40|317.43|314.07|317.22|313.86|317.43|314.07|317.22|313.86|0
1652424650000|2022-05-13 06:50:50|317.13|313.77|317.02|313.66|317.22|313.86|317.02|313.66|0
1652424660000|2022-05-13 06:51:00|316.82|313.46|316.82|313.46|316.82|313.46|316.82|313.46|0
1652424670000|2022-05-13 06:51:10|317.02|313.66|317.02|313.66|317.02|313.66|317.02|313.66|0
1652424680000|2022-05-13 06:51:20|316.92|313.56|316.92|313.56|317.02|313.66|316.92|313.56|0
1652424690000|2022-05-13 06:51:30|317.02|313.66|317.12|313.76|317.12|313.76|317.02|313.66|0
1652424700000|2022-05-13 06:51:40|317.22|313.86|316.61|313.25|317.22|313.86|316.61|313.25|0
1652424710000|2022-05-13 06:51:50|316.82|313.46|316.82|313.46|316.82|313.46|316.61|313.25|0
1652424720000|2022-05-13 06:52:00|317.02|313.66|317.02|313.66|317.22|313.86|317.02|313.66|0
1652424730000|2022-05-13 06:52:10|316.92|313.56|317.02|313.66|317.02|313.66|316.92|313.56|0
1652424740000|2022-05-13 06:52:20|317.12|313.76|317.22|313.86|317.22|313.86|317.12|313.76|0
1652424750000|2022-05-13 06:52:30|317.33|313.97|317.33|313.97|317.42|314.06|317.22|313.86|0
1652424760000|2022-05-13 06:52:40|317.22|313.86|316.92|313.56|317.22|313.86|316.92|313.56|0
1652424770000|2022-05-13 06:52:50|316.81|313.45|317.02|313.66|317.02|313.66|316.81|313.45|0
1652424780000|2022-05-13 06:53:00|317.12|313.76|317.22|313.86|317.22|313.86|316.92|313.56|0
1652424790000|2022-05-13 06:53:10|317.33|313.97|317.42|314.06|317.42|314.06|317.33|313.97|0
1652424800000|2022-05-13 06:53:20|317.53|314.17|317.42|314.06|317.63|314.27|317.42|314.06|0
1652424810000|2022-05-13 06:53:30|317.53|314.17|317.83|314.47|317.83|314.47|317.53|314.17|0
1652424820000|2022-05-13 06:53:40|317.94|314.58|318.03|314.67|318.03|314.67|317.83|314.47|0
1652424830000|2022-05-13 06:53:50|317.83|314.47|317.94|314.58|317.94|314.58|317.83|314.47|0
1652424840000|2022-05-13 06:54:00|317.83|314.47|317.83|314.47|317.83|314.47|317.63|314.27|0
1652424850000|2022-05-13 06:54:10|317.63|314.27|317.73|314.37|317.83|314.47|317.63|314.27|0
1652424860000|2022-05-13 06:54:20|317.83|314.47|317.83|314.47|317.83|314.47|317.63|314.27|0
1652424870000|2022-05-13 06:54:30|318.03|314.67|318.64|315.28|318.64|315.28|318.03|314.67|0
1652424880000|2022-05-13 06:54:40|318.44|315.08|318.44|315.08|318.44|315.08|318.34|314.98|0
1652424890000|2022-05-13 06:54:50|318.24|314.88|317.83|314.47|318.24|314.88|317.83|314.47|0
1652424900000|2022-05-13 06:55:00|318.44|315.08|318.44|315.08|318.44|315.08|318.24|314.88|0
1652424910000|2022-05-13 06:55:10|318.24|314.88|318.03|314.67|318.24|314.88|318.03|314.67|0
1652424920000|2022-05-13 06:55:20|318.24|314.88|318.44|315.08|318.55|315.19|318.24|314.88|0
1652424930000|2022-05-13 06:55:30|318.03|314.67|318.44|315.08|318.44|315.08|318.03|314.67|0
1652424940000|2022-05-13 06:55:40|318.64|315.28|318.03|314.67|318.64|315.28|318.03|314.67|0
1652424950000|2022-05-13 06:55:50|318.24|314.88|317.93|314.57|318.24|314.88|317.83|314.47|0
1652424960000|2022-05-13 06:56:00|317.63|314.27|317.73|314.37|317.83|314.47|317.63|314.27|0
1652424970000|2022-05-13 06:56:10|317.83|314.47|317.83|314.47|317.83|314.47|317.42|314.06|0
1652424980000|2022-05-13 06:56:20|317.63|314.27|317.63|314.27|317.63|314.27|317.53|314.17|0
1652424990000|2022-05-13 06:56:30|317.83|314.47|317.62|314.26|317.83|314.47|317.62|314.26|0
1652425000000|2022-05-13 06:56:40|317.42|314.06|317.12|313.76|317.42|314.06|317.12|313.76|0
1652425010000|2022-05-13 06:56:50|317.22|313.86|317.53|314.17|317.62|314.26|317.22|313.86|0
1652425020000|2022-05-13 06:57:00|317.42|314.06|317.22|313.86|317.42|314.06|317.22|313.86|0
1652425030000|2022-05-13 06:57:10|317.42|314.06|317.01|313.65|317.42|314.06|316.81|313.45|0
1652425040000|2022-05-13 06:57:20|316.92|313.56|317.12|313.76|317.22|313.86|316.92|313.56|0
1652425050000|2022-05-13 06:57:30|317.01|313.65|317.32|313.96|317.42|314.06|317.01|313.65|0
1652425060000|2022-05-13 06:57:40|317.42|314.06|318.23|314.87|318.23|314.87|317.42|314.06|0
1652425070000|2022-05-13 06:57:50|318.34|314.98|318.03|314.67|318.34|314.98|318.03|314.67|0
1652425080000|2022-05-13 06:58:00|318.44|315.08|318.85|315.49|318.95|315.59|318.44|315.08|0
1652425090000|2022-05-13 06:58:10|319.05|315.69|319.25|315.89|319.25|315.89|319.05|315.69|0
1652425100000|2022-05-13 06:58:20|319.66|316.3|319.77|316.41|319.77|316.41|319.56|316.2|0
1652425110000|2022-05-13 06:58:30|319.66|316.3|319.05|315.69|319.66|316.3|318.95|315.59|0
1652425120000|2022-05-13 06:58:40|318.84|315.48|319.25|315.89|319.25|315.89|318.84|315.48|0
1652425130000|2022-05-13 06:58:50|319.05|315.69|319.46|316.1|319.86|316.5|319.05|315.69|0
1652425140000|2022-05-13 06:59:00|319.86|316.5|319.86|316.5|319.86|316.5|319.86|316.5|0
1652425150000|2022-05-13 06:59:10|319.77|316.41|319.36|316|319.77|316.41|319.36|316|0
1652425160000|2022-05-13 06:59:20|319.46|316.1|319.66|316.3|319.66|316.3|319.25|315.89|0
1652425170000|2022-05-13 06:59:30|319.86|316.5|319.46|316.1|319.97|316.61|319.46|316.1|0
1652425180000|2022-05-13 06:59:40|319.05|315.69|318.84|315.48|319.05|315.69|318.64|315.28|0
1652425190000|2022-05-13 06:59:50|319.05|315.69|319.05|315.69|319.15|315.79|318.84|315.48|0
1652425200000|2022-05-13 07:00:00|320.07|316.71|319.66|316.3|320.07|316.71|319.36|316|0
1652425210000|2022-05-13 07:00:10|320.07|316.71|321.91|318.55|321.91|318.55|320.07|316.71|0
1652425220000|2022-05-13 07:00:20|322.42|319.06|321.91|318.55|322.42|319.06|321.91|318.55|0
1652425230000|2022-05-13 07:00:30|322.01|318.65|321.5|318.14|322.01|318.65|321.5|318.14|0
1652425240000|2022-05-13 07:00:40|321.91|318.55|321.91|318.55|321.91|318.55|321.91|318.55|0
1652425250000|2022-05-13 07:00:50|322.11|318.75|322.32|318.96|322.52|319.16|322.11|318.75|0
1652425260000|2022-05-13 07:01:00|322.11|318.75|323.34|319.98|323.34|319.98|322.11|318.75|0
1652425270000|2022-05-13 07:01:10|322.32|318.96|322.93|319.57|322.93|319.57|322.32|318.96|0
1652425280000|2022-05-13 07:01:20|323.34|319.98|323.54|320.18|323.54|320.18|323.34|319.98|0
1652425290000|2022-05-13 07:01:30|323.13|319.77|322.52|319.16|323.13|319.77|322.52|319.16|0
1652425300000|2022-05-13 07:01:40|322.63|319.27|322.72|319.36|322.72|319.36|322.63|319.27|0
1652425310000|2022-05-13 07:01:50|323.13|319.77|323.34|319.98|323.54|320.18|323.13|319.77|0
1652425320000|2022-05-13 07:02:00|323.13|319.77|325.5|322.14|325.5|322.14|323.13|319.77|0
1652425330000|2022-05-13 07:02:10|325.39|322.03|324.57|321.21|325.7|322.34|324.57|321.21|0
1652425340000|2022-05-13 07:02:20|324.68|321.32|324.36|321|324.68|321.32|324.36|321|0
1652425350000|2022-05-13 07:02:30|324.98|321.62|324.88|321.52|324.98|321.62|324.77|321.41|0
1652425360000|2022-05-13 07:02:40|324.98|321.62|325.39|322.03|325.39|322.03|324.98|321.62|0
1652425370000|2022-05-13 07:02:50|325.5|322.14|326.11|322.75|326.11|322.75|325.5|322.14|0
1652425380000|2022-05-13 07:03:00|326.42|323.06|325.8|322.44|326.42|323.06|325.8|322.44|0
1652425390000|2022-05-13 07:03:10|325.39|322.03|324.88|321.52|325.39|322.03|324.88|321.52|0
1652425400000|2022-05-13 07:03:20|324.98|321.62|325.39|322.03|325.39|322.03|324.98|321.62|0
1652425410000|2022-05-13 07:03:30|325.19|321.83|325.18|321.82|325.19|321.83|325.18|321.82|0
1652425420000|2022-05-13 07:03:40|324.98|321.62|325.6|322.24|325.6|322.24|324.77|321.41|0
1652425430000|2022-05-13 07:03:50|325.29|321.93|325.5|322.14|325.8|322.44|325.29|321.93|0
1652425440000|2022-05-13 07:04:00|325.09|321.73|325.8|322.44|326.01|322.65|325.09|321.73|0
1652425450000|2022-05-13 07:04:10|325.09|321.73|325.39|322.03|325.39|322.03|325.09|321.73|0
1652425460000|2022-05-13 07:04:20|325.09|321.73|325.18|321.82|325.6|322.24|324.88|321.52|0
1652425470000|2022-05-13 07:04:30|325.39|322.03|325.39|322.03|325.5|322.14|324.88|321.52|0
1652425480000|2022-05-13 07:04:40|324.88|321.52|325.29|321.93|325.29|321.93|324.67|321.31|0
1652425490000|2022-05-13 07:04:50|325.18|321.82|324.77|321.41|325.29|321.93|324.77|321.41|0
1652425500000|2022-05-13 07:05:00|325.05|322.17|325.77|322.89|325.77|322.89|325.05|322.17|0
1652425510000|2022-05-13 07:05:10|325.87|322.99|325.67|322.79|325.97|323.09|325.67|322.79|0
1652425520000|2022-05-13 07:05:20|325.35|322.47|325.77|322.89|325.77|322.89|325.15|322.27|0
1652425530000|2022-05-13 07:05:30|326.18|323.3|326.9|324.02|327|324.12|326.18|323.3|0
1652425540000|2022-05-13 07:05:40|327.21|324.33|325.97|323.09|327.21|324.33|325.97|323.09|0
1652425550000|2022-05-13 07:05:50|326.18|323.3|326.59|323.71|326.59|323.71|325.97|323.09|0
1652425560000|2022-05-13 07:06:00|326.38|323.5|327.21|324.33|327.21|324.33|326.38|323.5|0
1652425570000|2022-05-13 07:06:10|327.62|324.74|327.21|324.33|327.62|324.74|326.38|323.5|0
1652425580000|2022-05-13 07:06:20|327|324.12|326.49|323.61|327|324.12|326.38|323.5|0
1652425590000|2022-05-13 07:06:30|325.97|323.09|325.97|323.09|325.97|323.09|325.56|322.68|0
1652425600000|2022-05-13 07:06:40|326.18|323.3|326.08|323.2|326.49|323.61|326.08|323.2|0
1652425610000|2022-05-13 07:06:50|326.18|323.3|326.28|323.4|326.7|323.82|326.18|323.3|0
1652425620000|2022-05-13 07:07:00|326.38|323.5|325.97|323.09|326.38|323.5|325.87|322.99|0
1652425630000|2022-05-13 07:07:10|326.18|323.3|325.76|322.88|326.18|323.3|325.76|322.88|0
1652425640000|2022-05-13 07:07:20|325.56|322.68|325.76|322.88|325.76|322.88|325.35|322.47|0
1652425650000|2022-05-13 07:07:30|326.18|323.3|325.35|322.47|326.18|323.3|325.35|322.47|0
1652425660000|2022-05-13 07:07:40|325.05|322.17|325.05|322.17|325.05|322.17|325.05|322.17|0
1652425670000|2022-05-13 07:07:50|324.94|322.06|324.84|321.96|325.56|322.68|324.84|321.96|0
1652425680000|2022-05-13 07:08:00|325.15|322.27|324.84|321.96|325.76|322.88|324.84|321.96|0
1652425690000|2022-05-13 07:08:10|324.74|321.86|324.84|321.96|324.84|321.96|324.43|321.55|0
1652425700000|2022-05-13 07:08:20|324.74|321.86|324.53|321.65|324.94|322.06|324.53|321.65|0
1652425710000|2022-05-13 07:08:30|324.84|321.96|324.53|321.65|324.84|321.96|324.53|321.65|0
1652425720000|2022-05-13 07:08:40|324.12|321.24|324.32|321.44|324.32|321.44|323.91|321.03|0
1652425730000|2022-05-13 07:08:50|324.23|321.35|324.32|321.44|324.32|321.44|324.02|321.14|0
1652425740000|2022-05-13 07:09:00|324.53|321.65|325.35|322.47|325.35|322.47|324.53|321.65|0
1652425750000|2022-05-13 07:09:10|324.02|321.14|324.32|321.44|324.32|321.44|323.91|321.03|0
1652425760000|2022-05-13 07:09:20|324.02|321.14|323.71|320.83|324.02|321.14|323.71|320.83|0
1652425770000|2022-05-13 07:09:30|322.99|320.11|323.5|320.62|323.5|320.62|322.99|320.11|0
1652425780000|2022-05-13 07:09:40|323.91|321.03|323.71|320.83|323.91|321.03|323.3|320.42|0
1652425790000|2022-05-13 07:09:50|323.5|320.62|323.71|320.83|324.12|321.24|323.5|320.62|0
1652425800000|2022-05-13 07:10:00|323.5|320.62|323.81|320.93|323.81|320.93|323.4|320.52|0
1652425810000|2022-05-13 07:10:10|322.99|320.11|323.5|320.62|323.5|320.62|322.99|320.11|0
1652425820000|2022-05-13 07:10:20|323.3|320.42|323.71|320.83|323.71|320.83|323.3|320.42|0
1652425830000|2022-05-13 07:10:30|323.81|320.93|323.81|320.93|323.81|320.93|323.5|320.62|0
1652425840000|2022-05-13 07:10:40|323.71|320.83|323.91|321.03|323.91|321.03|323.5|320.62|0
1652425850000|2022-05-13 07:10:50|324.12|321.24|323.61|320.73|324.12|321.24|323.5|320.62|0
1652425860000|2022-05-13 07:11:00|323.5|320.62|322.68|319.8|323.5|320.62|322.07|319.19|0
1652425870000|2022-05-13 07:11:10|322.48|319.6|321.86|318.98|322.48|319.6|321.86|318.98|0
1652425880000|2022-05-13 07:11:20|321.97|319.09|321.76|318.88|322.07|319.19|321.76|318.88|0
1652425890000|2022-05-13 07:11:30|321.56|318.68|321.56|318.68|322.07|319.19|321.56|318.68|0
1652425900000|2022-05-13 07:11:40|321.36|318.48|321.25|318.37|321.66|318.78|321.25|318.37|0
1652425910000|2022-05-13 07:11:50|321.56|318.68|320.84|317.96|321.56|318.68|320.84|317.96|0
1652425920000|2022-05-13 07:12:00|320.64|317.76|320.64|317.76|320.64|317.76|320.64|317.76|0
1652425930000|2022-05-13 07:12:10|321.04|318.16|321.04|318.16|321.04|318.16|320.63|317.75|0
1652425940000|2022-05-13 07:12:20|320.23|317.35|319.52|316.64|320.23|317.35|319.52|316.64|0
1652425950000|2022-05-13 07:12:30|319.21|316.33|319.52|316.64|319.72|316.84|319.21|316.33|0
1652425960000|2022-05-13 07:12:40|319.61|316.73|319.41|316.53|319.61|316.73|319.41|316.53|0
1652425970000|2022-05-13 07:12:50|318.9|316.02|319.21|316.33|319.21|316.33|318.9|316.02|0
1652425980000|2022-05-13 07:13:00|319.31|316.43|319.92|317.04|319.92|317.04|319.31|316.43|0
1652425990000|2022-05-13 07:13:10|319.82|316.94|320.33|317.45|320.33|317.45|319.82|316.94|0
1652426000000|2022-05-13 07:13:20|320.43|317.55|321.25|318.37|321.25|318.37|320.43|317.55|0
1652426010000|2022-05-13 07:13:30|321.35|318.47|321.56|318.68|321.56|318.68|321.25|318.37|0
1652426020000|2022-05-13 07:13:40|321.86|318.98|321.86|318.98|322.07|319.19|321.86|318.98|0
1652426030000|2022-05-13 07:13:50|321.97|319.09|321.86|318.98|322.17|319.29|321.86|318.98|0
1652426040000|2022-05-13 07:14:00|321.66|318.78|320.74|317.86|321.66|318.78|320.74|317.86|0
1652426050000|2022-05-13 07:14:10|320.54|317.66|320.63|317.75|320.94|318.06|320.54|317.66|0
1652426060000|2022-05-13 07:14:20|320.22|317.34|321.04|318.16|321.04|318.16|320.02|317.14|0
1652426070000|2022-05-13 07:14:30|321.45|318.57|321.04|318.16|321.45|318.57|320.74|317.86|0
1652426080000|2022-05-13 07:14:40|320.84|317.96|321.04|318.16|321.04|318.16|320.63|317.75|0
1652426090000|2022-05-13 07:14:50|320.84|317.96|321.25|318.37|321.25|318.37|320.84|317.96|0
1652426100000|2022-05-13 07:15:00|321.15|318.27|320.84|317.96|321.15|318.27|320.84|317.96|0
1652426110000|2022-05-13 07:15:10|320.53|317.65|319.82|316.94|320.53|317.65|319.82|316.94|0
1652426120000|2022-05-13 07:15:20|318.8|315.92|318.59|315.71|318.8|315.92|318.59|315.71|0
1652426130000|2022-05-13 07:15:30|318.49|315.61|319.61|316.73|319.61|316.73|318.49|315.61|0
1652426140000|2022-05-13 07:15:40|319.2|316.32|319.31|316.43|319.31|316.43|319.2|316.32|0
1652426150000|2022-05-13 07:15:50|319.61|316.73|319.41|316.53|319.61|316.73|319.2|316.32|0
1652426160000|2022-05-13 07:16:00|319.92|317.04|320.43|317.55|320.43|317.55|319.92|317.04|0
1652426170000|2022-05-13 07:16:10|320.53|317.65|320.53|317.65|320.53|317.65|320.02|317.14|0
1652426180000|2022-05-13 07:16:20|320.33|317.45|319.41|316.53|320.33|317.45|319.41|316.53|0
1652426190000|2022-05-13 07:16:30|319|316.12|320.02|317.14|320.02|317.14|319|316.12|0
1652426200000|2022-05-13 07:16:40|320.63|317.75|320.43|317.55|320.63|317.75|320.43|317.55|0
1652426210000|2022-05-13 07:16:50|320.22|317.34|321.65|318.77|321.65|318.77|320.22|317.34|0
1652426220000|2022-05-13 07:17:00|321.45|318.57|321.35|318.47|321.56|318.68|321.35|318.47|0
1652426230000|2022-05-13 07:17:10|321.56|318.68|322.06|319.18|322.06|319.18|321.56|318.68|0
1652426240000|2022-05-13 07:17:20|322.27|319.39|323.7|320.82|323.7|320.82|322.27|319.39|0
1652426250000|2022-05-13 07:17:30|323.5|320.62|324.32|321.44|324.32|321.44|323.5|320.62|0
1652426260000|2022-05-13 07:17:40|324.73|321.85|325.04|322.16|325.04|322.16|324.73|321.85|0
1652426270000|2022-05-13 07:17:50|324.52|321.64|324.11|321.23|324.52|321.64|323.91|321.03|0
1652426280000|2022-05-13 07:18:00|325.96|323.08|325.86|322.98|325.96|323.08|325.55|322.67|0
1652426290000|2022-05-13 07:18:10|325.14|322.26|324.63|321.75|325.14|322.26|324.52|321.64|0
1652426300000|2022-05-13 07:18:20|324.52|321.64|324.32|321.44|324.52|321.64|324.32|321.44|0
1652426310000|2022-05-13 07:18:30|324.52|321.64|324.22|321.34|324.52|321.64|324.22|321.34|0
1652426320000|2022-05-13 07:18:40|323.7|320.82|324.11|321.23|324.11|321.23|323.7|320.82|0
1652426330000|2022-05-13 07:18:50|323.91|321.03|323.7|320.82|323.91|321.03|323.7|320.82|0
1652426340000|2022-05-13 07:19:00|323.91|321.03|323.7|320.82|323.91|321.03|323.7|320.82|0
1652426350000|2022-05-13 07:19:10|323.91|321.03|323.91|321.03|324.11|321.23|323.91|321.03|0
1652426360000|2022-05-13 07:19:20|323.29|320.41|323.29|320.41|323.29|320.41|323.09|320.21|0
1652426370000|2022-05-13 07:19:30|323.7|320.82|323.91|321.03|323.91|321.03|323.5|320.62|0
1652426380000|2022-05-13 07:19:40|324.01|321.13|323.91|321.03|324.42|321.54|323.91|321.03|0
1652426390000|2022-05-13 07:19:50|323.5|320.62|323.5|320.62|323.7|320.82|323.5|320.62|0
1652426400000|2022-05-13 07:20:00|323.4|320.52|324.11|321.23|324.52|321.64|323.4|320.52|0
1652426410000|2022-05-13 07:20:10|324.32|321.44|323.6|320.72|324.32|321.44|323.6|320.72|0
1652426420000|2022-05-13 07:20:20|323.81|320.93|321.86|318.98|323.81|320.93|321.86|318.98|0
1652426430000|2022-05-13 07:20:30|322.06|319.18|322.27|319.39|322.37|319.49|322.06|319.18|0
1652426440000|2022-05-13 07:20:40|322.47|319.59|322.26|319.38|322.47|319.59|322.26|319.38|0
1652426450000|2022-05-13 07:20:50|322.67|319.79|323.19|320.31|323.19|320.31|322.67|319.79|0
1652426460000|2022-05-13 07:21:00|322.58|319.7|323.49|320.61|323.49|320.61|322.47|319.59|0
1652426470000|2022-05-13 07:21:10|322.88|320|322.67|319.79|322.88|320|322.67|319.79|0
1652426480000|2022-05-13 07:21:20|322.58|319.7|322.47|319.59|322.58|319.7|322.17|319.29|0
1652426490000|2022-05-13 07:21:30|322.78|319.9|322.99|320.11|322.99|320.11|322.67|319.79|0
1652426500000|2022-05-13 07:21:40|323.08|320.2|323.08|320.2|323.08|320.2|322.88|320|0
1652426510000|2022-05-13 07:21:50|322.06|319.18|321.96|319.08|322.06|319.18|321.96|319.08|0
1652426520000|2022-05-13 07:22:00|321.24|318.36|320.63|317.75|321.24|318.36|320.63|317.75|0
1652426530000|2022-05-13 07:22:10|320.22|317.34|320.73|317.85|320.73|317.85|320.22|317.34|0
1652426540000|2022-05-13 07:22:20|320.63|317.75|320.53|317.65|320.63|317.75|320.42|317.54|0
1652426550000|2022-05-13 07:22:30|321.44|318.56|321.44|318.56|321.65|318.77|321.44|318.56|0
1652426560000|2022-05-13 07:22:40|321.65|318.77|321.85|318.97|322.26|319.38|321.65|318.77|0
1652426570000|2022-05-13 07:22:50|321.55|318.67|320.94|318.06|321.55|318.67|320.94|318.06|0
1652426580000|2022-05-13 07:23:00|321.04|318.16|320.83|317.95|321.55|318.67|320.83|317.95|0
1652426590000|2022-05-13 07:23:10|321.24|318.36|320.01|317.13|321.24|318.36|320.01|317.13|0
1652426600000|2022-05-13 07:23:20|319.81|316.93|319.2|316.32|319.81|316.93|318.99|316.11|0
1652426610000|2022-05-13 07:23:30|318.28|315.4|317.97|315.09|318.28|315.4|317.97|315.09|0
1652426620000|2022-05-13 07:23:40|318.49|315.61|317.57|314.69|318.49|315.61|317.57|314.69|0
1652426630000|2022-05-13 07:23:50|317.77|314.89|317.97|315.09|318.18|315.3|317.77|314.89|0
1652426640000|2022-05-13 07:24:00|317.88|315|316.35|313.47|317.88|315|316.35|313.47|0
1652426650000|2022-05-13 07:24:10|315.94|313.06|315.53|312.65|316.14|313.26|315.33|312.45|0
1652426660000|2022-05-13 07:24:20|315.33|312.45|315.33|312.45|315.33|312.45|315.33|312.45|0
1652426670000|2022-05-13 07:24:30|314.93|312.05|314.52|311.64|314.93|312.05|314.52|311.64|0
1652426680000|2022-05-13 07:24:40|314.72|311.84|314.93|312.05|314.93|312.05|314.52|311.64|0
1652426690000|2022-05-13 07:24:50|314.83|311.95|315.84|312.96|315.84|312.96|314.83|311.95|0
1652426700000|2022-05-13 07:25:00|315.53|312.65|314.93|312.05|315.53|312.65|314.93|312.05|0
1652426710000|2022-05-13 07:25:10|315.33|312.45|315.53|312.65|315.53|312.65|315.23|312.35|0
1652426720000|2022-05-13 07:25:20|315.94|313.06|316.14|313.26|316.25|313.37|315.94|313.06|0
1652426730000|2022-05-13 07:25:30|316.55|313.67|316.96|314.08|316.96|314.08|316.55|313.67|0
1652426740000|2022-05-13 07:25:40|317.36|314.48|317.16|314.28|317.36|314.48|317.16|314.28|0
1652426750000|2022-05-13 07:25:50|317.77|314.89|318.08|315.2|318.38|315.5|317.77|314.89|0
1652426760000|2022-05-13 07:26:00|318.18|315.3|317.87|314.99|318.18|315.3|317.87|314.99|0
1652426770000|2022-05-13 07:26:10|318.38|315.5|319.2|316.32|319.2|316.32|318.38|315.5|0
1652426780000|2022-05-13 07:26:20|319.19|316.31|319.81|316.93|319.81|316.93|319.1|316.22|0
1652426790000|2022-05-13 07:26:30|320.22|317.34|320.32|317.44|320.42|317.54|320.22|317.34|0
1652426800000|2022-05-13 07:26:40|320.22|317.34|320.83|317.95|320.83|317.95|320.22|317.34|0
1652426810000|2022-05-13 07:26:50|320.22|317.34|320.42|317.54|320.62|317.74|320.22|317.34|0
1652426820000|2022-05-13 07:27:00|320.83|317.95|320.42|317.54|320.83|317.95|320.42|317.54|0
1652426830000|2022-05-13 07:27:10|320.62|317.74|320.42|317.54|320.62|317.74|320.21|317.33|0
1652426840000|2022-05-13 07:27:20|320.32|317.44|320.32|317.44|320.32|317.44|320.32|317.44|0
1652426850000|2022-05-13 07:27:30|320.21|317.33|320.42|317.54|320.42|317.54|320.21|317.33|0
1652426860000|2022-05-13 07:27:40|320.21|317.33|318.58|315.7|320.21|317.33|318.58|315.7|0
1652426870000|2022-05-13 07:27:50|318.38|315.5|318.17|315.29|318.38|315.5|317.06|314.18|0
1652426880000|2022-05-13 07:28:00|318.08|315.2|317.36|314.48|318.08|315.2|317.36|314.48|0
1652426890000|2022-05-13 07:28:10|317.47|314.59|316.95|314.07|317.47|314.59|316.75|313.87|0
1652426900000|2022-05-13 07:28:20|317.36|314.48|317.77|314.89|317.77|314.89|316.86|313.98|0
1652426910000|2022-05-13 07:28:30|317.26|314.38|316.95|314.07|317.26|314.38|316.86|313.98|0
1652426920000|2022-05-13 07:28:40|316.55|313.67|316.45|313.57|316.55|313.67|316.45|313.57|0
1652426930000|2022-05-13 07:28:50|316.34|313.46|316.86|313.98|316.86|313.98|316.34|313.46|0
1652426940000|2022-05-13 07:29:00|315.64|312.76|314.72|311.84|315.64|312.76|314.72|311.84|0
1652426950000|2022-05-13 07:29:10|315.03|312.15|314.31|311.43|315.03|312.15|314.31|311.43|0
1652426960000|2022-05-13 07:29:20|314.82|311.94|315.94|313.06|315.94|313.06|314.82|311.94|0
1652426970000|2022-05-13 07:29:30|315.33|312.45|314.52|311.64|315.33|312.45|314.42|311.54|0
1652426980000|2022-05-13 07:29:40|315.12|312.24|315.73|312.85|315.73|312.85|315.12|312.24|0
1652426990000|2022-05-13 07:29:50|315.12|312.24|315.12|312.24|315.33|312.45|314.82|311.94|0
1652427000000|2022-05-13 07:30:00|314.72|311.84|314.92|312.04|314.92|312.04|314.52|311.64|0
1652427010000|2022-05-13 07:30:10|315.12|312.24|315.73|312.85|315.73|312.85|315.12|312.24|0
1652427020000|2022-05-13 07:30:20|315.33|312.45|315.53|312.65|315.53|312.65|315.33|312.45|0
1652427030000|2022-05-13 07:30:30|315.33|312.45|315.53|312.65|315.53|312.65|315.33|312.45|0
1652427040000|2022-05-13 07:30:40|315.43|312.55|314.62|311.74|315.43|312.55|314.62|311.74|0
1652427050000|2022-05-13 07:30:50|314.72|311.84|314.62|311.74|314.72|311.84|314.62|311.74|0
1652427060000|2022-05-13 07:31:00|314.31|311.43|314.22|311.34|314.31|311.43|314.11|311.23|0
1652427070000|2022-05-13 07:31:10|314.01|311.13|313.5|310.62|314.01|311.13|313.5|310.62|0
1652427080000|2022-05-13 07:31:20|313.1|310.22|312.69|309.81|313.5|310.62|312.69|309.81|0
1652427090000|2022-05-13 07:31:30|312.49|309.61|311.79|308.91|312.49|309.61|311.79|308.91|0
1652427100000|2022-05-13 07:31:40|312.49|309.61|311.68|308.8|312.49|309.61|311.48|308.6|0
1652427110000|2022-05-13 07:31:50|311.48|308.6|311.48|308.6|311.48|308.6|311.08|308.2|0
1652427120000|2022-05-13 07:32:00|311.38|308.5|311.48|308.6|311.48|308.6|311.28|308.4|0
1652427130000|2022-05-13 07:32:10|312.09|309.21|311.38|308.5|312.19|309.31|311.38|308.5|0
1652427140000|2022-05-13 07:32:20|311.48|308.6|310.53|307.65|311.61|308.73|310.33|307.45|0
1652427150000|2022-05-13 07:32:30|310.13|307.25|311.2|308.32|311.2|308.32|310.13|307.25|0
1652427160000|2022-05-13 07:32:40|311|308.12|310.6|307.72|311|308.12|310.4|307.52|0
1652427170000|2022-05-13 07:32:50|310.5|307.62|310.9|308.02|310.9|308.02|310.5|307.62|0
1652427180000|2022-05-13 07:33:00|310.6|307.72|310.8|307.92|311|308.12|310.6|307.72|0
1652427190000|2022-05-13 07:33:10|311|308.12|310.8|307.92|311|308.12|310.8|307.92|0
1652427200000|2022-05-13 07:33:20|310.6|307.72|310.6|307.72|310.7|307.82|310.5|307.62|0
1652427210000|2022-05-13 07:33:30|310.8|307.92|310.8|307.92|310.8|307.92|310.8|307.92|0
1652427220000|2022-05-13 07:33:40|310.5|307.62|309.18|306.3|310.5|307.62|309.18|306.3|0
1652427230000|2022-05-13 07:33:50|309.59|306.71|309.38|306.5|309.79|306.91|309.29|306.41|0
1652427240000|2022-05-13 07:34:00|309.59|306.71|309.29|306.41|309.99|307.11|309.29|306.41|0
1652427250000|2022-05-13 07:34:10|309.59|306.71|309.38|306.5|309.59|306.71|309.38|306.5|0
1652427260000|2022-05-13 07:34:20|309.18|306.3|309.38|306.5|309.38|306.5|308.88|306|0
1652427270000|2022-05-13 07:34:30|309.59|306.71|308.98|306.1|309.59|306.71|308.98|306.1|0
1652427280000|2022-05-13 07:34:40|308.78|305.9|307.57|304.69|308.98|306.1|307.57|304.69|0
1652427290000|2022-05-13 07:34:50|307.97|305.09|307.57|304.69|307.97|305.09|307.57|304.69|0
1652427300000|2022-05-13 07:35:00|307.68|304.8|308.58|305.7|308.68|305.8|307.68|304.8|0
1652427310000|2022-05-13 07:35:10|308.28|305.4|308.17|305.29|308.28|305.4|307.97|305.09|0
1652427320000|2022-05-13 07:35:20|307.77|304.89|307.97|305.09|307.97|305.09|307.57|304.69|0
1652427330000|2022-05-13 07:35:30|308.17|305.29|307.77|304.89|308.17|305.29|307.57|304.69|0
1652427340000|2022-05-13 07:35:40|307.57|304.69|307.97|305.09|307.97|305.09|307.57|304.69|0
1652427350000|2022-05-13 07:35:50|307.77|304.89|307.97|305.09|307.97|305.09|307.57|304.69|0
1652427360000|2022-05-13 07:36:00|308.17|305.29|308.58|305.7|308.58|305.7|308.17|305.29|0
1652427370000|2022-05-13 07:36:10|308.38|305.5|308.48|305.6|308.48|305.6|307.97|305.09|0
1652427380000|2022-05-13 07:36:20|308.17|305.29|308.48|305.6|308.48|305.6|308.17|305.29|0
1652427390000|2022-05-13 07:36:30|308.58|305.7|307.67|304.79|308.58|305.7|307.67|304.79|0
1652427400000|2022-05-13 07:36:40|307.77|304.89|308.17|305.29|308.28|305.4|307.77|304.89|0
1652427410000|2022-05-13 07:36:50|308.37|305.49|308.17|305.29|308.48|305.6|308.17|305.29|0
1652427420000|2022-05-13 07:37:00|308.58|305.7|307.97|305.09|308.58|305.7|307.97|305.09|0
1652427430000|2022-05-13 07:37:10|308.17|305.29|308.17|305.29|308.37|305.49|307.87|304.99|0
1652427440000|2022-05-13 07:37:20|308.78|305.9|308.17|305.29|308.78|305.9|308.08|305.2|0
1652427450000|2022-05-13 07:37:30|308.37|305.49|308.78|305.9|308.78|305.9|308.37|305.49|0
1652427460000|2022-05-13 07:37:40|308.58|305.7|308.17|305.29|308.58|305.7|308.17|305.29|0
1652427470000|2022-05-13 07:37:50|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427480000|2022-05-13 07:38:00|307.67|304.79|307.77|304.89|307.77|304.89|307.67|304.79|0
1652427490000|2022-05-13 07:38:10|307.57|304.69|307.57|304.69|307.57|304.69|307.57|304.69|0
1652427500000|2022-05-13 07:38:20|307.77|304.89|307.57|304.69|307.97|305.09|307.57|304.69|0
1652427510000|2022-05-13 07:38:30|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427520000|2022-05-13 07:38:40|307.67|304.79|307.57|304.69|307.67|304.79|307.57|304.69|0
1652427530000|2022-05-13 07:38:50|307.77|304.89|307.97|305.09|307.97|305.09|307.67|304.79|0
1652427540000|2022-05-13 07:39:00|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427560000|2022-05-13 07:39:20|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427570000|2022-05-13 07:39:30|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427580000|2022-05-13 07:39:40|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427590000|2022-05-13 07:39:50|307.77|304.89|307.57|304.69|307.77|304.89|307.57|304.69|0
1652427600000|2022-05-13 07:40:00|307.77|304.89|307.97|305.09|307.97|305.09|307.77|304.89|0
1652427610000|2022-05-13 07:40:10|307.87|304.99|307.97|305.09|307.97|305.09|307.87|304.99|0
1652427620000|2022-05-13 07:40:20|307.77|304.89|307.77|304.89|308.17|305.29|307.77|304.89|0
1652427630000|2022-05-13 07:40:30|308.17|305.29|309.18|306.3|309.18|306.3|308.17|305.29|0
1652427640000|2022-05-13 07:40:40|309.58|306.7|310.39|307.51|310.39|307.51|309.58|306.7|0
1652427650000|2022-05-13 07:40:50|310.49|307.61|310.29|307.41|310.49|307.61|309.98|307.1|0
1652427660000|2022-05-13 07:41:00|309.69|306.81|309.98|307.1|310.39|307.51|309.69|306.81|0
1652427670000|2022-05-13 07:41:10|310.29|307.41|309.98|307.1|310.39|307.51|309.98|307.1|0
1652427680000|2022-05-13 07:41:20|310.19|307.31|310.09|307.21|310.39|307.51|310.09|307.21|0
1652427690000|2022-05-13 07:41:30|310.39|307.51|310.09|307.21|310.59|307.71|310.09|307.21|0
1652427700000|2022-05-13 07:41:40|310.39|307.51|310.49|307.61|310.59|307.71|310.39|307.51|0
1652427710000|2022-05-13 07:41:50|310.39|307.51|310.79|307.91|310.79|307.91|310.39|307.51|0
1652427720000|2022-05-13 07:42:00|310.49|307.61|310.59|307.71|310.79|307.91|310.49|307.61|0
1652427730000|2022-05-13 07:42:10|310.79|307.91|310.49|307.61|310.79|307.91|310.09|307.21|0
1652427740000|2022-05-13 07:42:20|310.69|307.81|310.19|307.31|310.69|307.81|309.98|307.1|0
1652427750000|2022-05-13 07:42:30|310.39|307.51|310.39|307.51|310.39|307.51|310.29|307.41|0
1652427760000|2022-05-13 07:42:40|310.29|307.41|310.39|307.51|310.69|307.81|310.29|307.41|0
1652427770000|2022-05-13 07:42:50|310.19|307.31|310.59|307.71|310.59|307.71|310.19|307.31|0
1652427780000|2022-05-13 07:43:00|310.19|307.31|310.09|307.21|310.19|307.31|310.09|307.21|0
1652427790000|2022-05-13 07:43:10|310.29|307.41|310.59|307.71|310.59|307.71|310.29|307.41|0
1652427800000|2022-05-13 07:43:20|310.49|307.61|310.39|307.51|310.69|307.81|310.39|307.51|0
1652427810000|2022-05-13 07:43:30|310.09|307.21|309.78|306.9|310.09|307.21|309.78|306.9|0
1652427820000|2022-05-13 07:43:40|309.38|306.5|309.58|306.7|309.58|306.7|309.18|306.3|0
1652427830000|2022-05-13 07:43:50|309.78|306.9|310.39|307.51|310.39|307.51|309.78|306.9|0
1652427840000|2022-05-13 07:44:00|310.59|307.71|310.18|307.3|310.59|307.71|310.18|307.3|0
1652427850000|2022-05-13 07:44:10|310.39|307.51|310.59|307.71|310.59|307.71|310.29|307.41|0
1652427860000|2022-05-13 07:44:20|310.69|307.81|310.79|307.91|310.99|308.11|310.59|307.71|0
1652427870000|2022-05-13 07:44:30|310.69|307.81|310.18|307.3|310.69|307.81|309.98|307.1|0
1652427880000|2022-05-13 07:44:40|310.39|307.51|310.49|307.61|310.49|307.61|310.39|307.51|0
1652427890000|2022-05-13 07:44:50|310.39|307.51|309.98|307.1|310.39|307.51|309.98|307.1|0
1652427900000|2022-05-13 07:45:00|309.78|306.9|309.38|306.5|309.78|306.9|309.38|306.5|0
1652427920000|2022-05-13 07:45:20|309.17|306.29|310.29|307.41|310.29|307.41|309.17|306.29|0
1652427930000|2022-05-13 07:45:30|310.39|307.51|310.59|307.71|310.79|307.91|310.39|307.51|0
1652427940000|2022-05-13 07:45:40|310.18|307.3|310.18|307.3|310.38|307.5|310.18|307.3|0
1652427950000|2022-05-13 07:45:50|309.38|306.5|309.38|306.5|309.38|306.5|309.17|306.29|0
1652427960000|2022-05-13 07:46:00|309.08|306.2|308.77|305.89|309.38|306.5|308.77|305.89|0
1652427970000|2022-05-13 07:46:10|308.37|305.49|308.57|305.69|308.57|305.69|308.37|305.49|0
1652427980000|2022-05-13 07:46:20|308.97|306.09|309.58|306.7|309.58|306.7|308.77|305.89|0
1652427990000|2022-05-13 07:46:30|309.78|306.9|309.98|307.1|309.98|307.1|309.78|306.9|0
1652428000000|2022-05-13 07:46:40|310.38|307.5|309.78|306.9|310.59|307.71|309.78|306.9|0
1652428010000|2022-05-13 07:46:50|309.17|306.29|308.97|306.09|309.58|306.7|308.97|306.09|0
1652428020000|2022-05-13 07:47:00|308.77|305.89|308.97|306.09|308.97|306.09|308.47|305.59|0
1652428030000|2022-05-13 07:47:10|308.77|305.89|308.87|305.99|308.97|306.09|308.77|305.89|0
1652428040000|2022-05-13 07:47:20|308.97|306.09|308.77|305.89|308.97|306.09|308.77|305.89|0
1652428050000|2022-05-13 07:47:30|308.16|305.28|308.67|305.79|308.77|305.89|308.16|305.28|0
1652428060000|2022-05-13 07:47:40|308.47|305.59|308.16|305.28|308.47|305.59|308.16|305.28|0
1652428070000|2022-05-13 07:47:50|308.37|305.49|308.37|305.49|308.37|305.49|308.37|305.49|0
1652428080000|2022-05-13 07:48:00|308.47|305.59|308.57|305.69|308.57|305.69|308.37|305.49|0
1652428090000|2022-05-13 07:48:10|308.67|305.79|307.87|304.99|308.77|305.89|307.87|304.99|0
1652428100000|2022-05-13 07:48:20|307.96|305.08|307.76|304.88|307.96|305.08|307.56|304.68|0
1652428110000|2022-05-13 07:48:30|307.87|304.99|307.87|304.99|307.87|304.99|307.87|304.99|0
1652428120000|2022-05-13 07:48:40|307.96|305.08|307.87|304.99|308.07|305.19|307.87|304.99|0
1652428130000|2022-05-13 07:48:50|307.76|304.88|307.96|305.08|307.96|305.08|307.76|304.88|0
1652428140000|2022-05-13 07:49:00|307.76|304.88|308.47|305.59|308.47|305.59|307.76|304.88|0
1652428150000|2022-05-13 07:49:10|308.36|305.48|308.16|305.28|308.36|305.48|307.96|305.08|0
1652428160000|2022-05-13 07:49:20|308.36|305.48|308.87|305.99|308.87|305.99|308.36|305.48|0
1652428170000|2022-05-13 07:49:30|308.77|305.89|308.36|305.48|308.77|305.89|308.36|305.48|0
1652428180000|2022-05-13 07:49:40|308.27|305.39|308.97|306.09|308.97|306.09|308.16|305.28|0
1652428190000|2022-05-13 07:49:50|309.17|306.29|309.37|306.49|309.37|306.49|308.97|306.09|0
1652428200000|2022-05-13 07:50:00|309.17|306.29|308.87|305.99|309.17|306.29|308.77|305.89|0
1652428210000|2022-05-13 07:50:10|308.97|306.09|308.97|306.09|308.97|306.09|308.77|305.89|0
1652428220000|2022-05-13 07:50:20|309.07|306.19|309.37|306.49|309.37|306.49|309.07|306.19|0
1652428230000|2022-05-13 07:50:30|309.68|306.8|309.48|306.6|309.78|306.9|309.48|306.6|0
1652428240000|2022-05-13 07:50:40|309.57|306.69|309.78|306.9|309.78|306.9|309.48|306.6|0
1652428250000|2022-05-13 07:50:50|310.18|307.3|310.38|307.5|310.38|307.5|310.18|307.3|0
1652428260000|2022-05-13 07:51:00|310.18|307.3|310.58|307.7|310.58|307.7|310.18|307.3|0
1652428270000|2022-05-13 07:51:10|310.99|308.11|310.69|307.81|311.19|308.31|310.69|307.81|0
1652428280000|2022-05-13 07:51:20|310.49|307.61|309.77|306.89|310.49|307.61|309.77|306.89|0
1652428290000|2022-05-13 07:51:30|309.98|307.1|310.58|307.7|310.58|307.7|309.98|307.1|0
1652428300000|2022-05-13 07:51:40|310.78|307.9|310.58|307.7|310.78|307.9|310.58|307.7|0
1652428310000|2022-05-13 07:51:50|310.99|308.11|311.29|308.41|311.29|308.41|310.99|308.11|0
1652428320000|2022-05-13 07:52:00|310.89|308.01|311.19|308.31|311.19|308.31|310.78|307.9|0
1652428330000|2022-05-13 07:52:10|310.99|308.11|310.08|307.2|310.99|308.11|310.08|307.2|0
1652428340000|2022-05-13 07:52:20|309.77|306.89|309.98|307.1|309.98|307.1|309.57|306.69|0
1652428350000|2022-05-13 07:52:30|309.77|306.89|310.28|307.4|310.28|307.4|309.77|306.89|0
1652428360000|2022-05-13 07:52:40|309.98|307.1|309.98|307.1|310.08|307.2|309.98|307.1|0
1652428370000|2022-05-13 07:52:50|310.08|307.2|310.18|307.3|310.18|307.3|309.98|307.1|0
1652428380000|2022-05-13 07:53:00|310.38|307.5|310.18|307.3|310.38|307.5|309.98|307.1|0
1652428390000|2022-05-13 07:53:10|309.97|307.09|310.38|307.5|310.38|307.5|309.97|307.09|0
1652428400000|2022-05-13 07:53:20|310.58|307.7|311.39|308.51|311.39|308.51|310.58|307.7|0
1652428410000|2022-05-13 07:53:30|311.59|308.71|311.19|308.31|311.7|308.82|311.19|308.31|0
1652428420000|2022-05-13 07:53:40|310.78|307.9|311.39|308.51|311.39|308.51|310.78|307.9|0
1652428430000|2022-05-13 07:53:50|311.59|308.71|311.49|308.61|311.79|308.91|311.49|308.61|0
1652428440000|2022-05-13 07:54:00|311.39|308.51|310.78|307.9|311.39|308.51|310.78|307.9|0
1652428450000|2022-05-13 07:54:10|310.98|308.1|311.09|308.21|311.09|308.21|310.98|308.1|0
1652428460000|2022-05-13 07:54:20|310.58|307.7|310.58|307.7|310.78|307.9|310.58|307.7|0
1652428470000|2022-05-13 07:54:30|310.69|307.81|311.39|308.51|311.49|308.61|310.69|307.81|0
1652428480000|2022-05-13 07:54:40|311.19|308.31|310.98|308.1|311.19|308.31|310.98|308.1|0
1652428490000|2022-05-13 07:54:50|311.09|308.21|312.2|309.32|312.2|309.32|311.09|308.21|0
1652428500000|2022-05-13 07:55:00|311.79|308.91|311.59|308.71|312.2|309.32|311.59|308.71|0
1652428510000|2022-05-13 07:55:10|312.2|309.32|312.4|309.52|312.4|309.52|312.1|309.22|0
1652428520000|2022-05-13 07:55:20|312.3|309.42|313.32|310.44|313.41|310.53|312.3|309.42|0
1652428530000|2022-05-13 07:55:30|313.21|310.33|312.81|309.93|313.21|310.33|312.81|309.93|0
1652428540000|2022-05-13 07:55:40|313.32|310.44|313.32|310.44|313.32|310.44|313.32|310.44|0
1652428550000|2022-05-13 07:55:50|313.11|310.23|313.01|310.13|313.21|310.33|313.01|310.13|0
1652428560000|2022-05-13 07:56:00|313.41|310.53|312.81|309.93|313.41|310.53|312.81|309.93|0
1652428570000|2022-05-13 07:56:10|312.2|309.32|312.4|309.52|312.4|309.52|312.2|309.32|0
1652428580000|2022-05-13 07:56:20|312.2|309.32|311.79|308.91|312.2|309.32|311.79|308.91|0
1652428590000|2022-05-13 07:56:30|311.9|309.02|312.5|309.62|312.5|309.62|311.9|309.02|0
1652428600000|2022-05-13 07:56:40|312.2|309.32|312.1|309.22|312.2|309.32|311.99|309.11|0
1652428610000|2022-05-13 07:56:50|312.5|309.62|312.4|309.52|312.5|309.62|312.4|309.52|0
1652428620000|2022-05-13 07:57:00|312.2|309.32|311.99|309.11|312.4|309.52|311.99|309.11|0
1652428630000|2022-05-13 07:57:10|311.79|308.91|311.59|308.71|311.79|308.91|311.59|308.71|0
1652428640000|2022-05-13 07:57:20|311.79|308.91|311.79|308.91|311.79|308.91|311.59|308.71|0
1652428650000|2022-05-13 07:57:30|311.9|309.02|311.99|309.11|312.2|309.32|311.9|309.02|0
1652428660000|2022-05-13 07:57:40|312.2|309.32|313.62|310.74|313.82|310.94|312.2|309.32|0
1652428670000|2022-05-13 07:57:50|313.82|310.94|315.85|312.97|316.05|313.17|313.82|310.94|0
1652428680000|2022-05-13 07:58:00|315.96|313.08|315.85|312.97|316.26|313.38|315.85|312.97|0
1652428690000|2022-05-13 07:58:10|315.65|312.77|315.24|312.36|315.65|312.77|315.24|312.36|0
1652428700000|2022-05-13 07:58:20|315.85|312.97|316.05|313.17|316.05|313.17|315.85|312.97|0
1652428710000|2022-05-13 07:58:30|315.75|312.87|316.05|313.17|316.05|313.17|315.75|312.87|0
1652428720000|2022-05-13 07:58:40|315.85|312.97|315.85|312.97|316.26|313.38|315.85|312.97|0
1652428730000|2022-05-13 07:58:50|315.75|312.87|316.05|313.17|316.05|313.17|315.75|312.87|0
1652428740000|2022-05-13 07:59:00|316.26|313.38|315.04|312.16|316.26|313.38|315.04|312.16|0
1652428750000|2022-05-13 07:59:10|315.44|312.56|315.44|312.56|315.44|312.56|315.24|312.36|0
1652428760000|2022-05-13 07:59:20|315.24|312.36|314.63|311.75|315.24|312.36|314.63|311.75|0
1652428770000|2022-05-13 07:59:30|314.73|311.85|314.53|311.65|314.73|311.85|314.43|311.55|0
1652428780000|2022-05-13 07:59:40|314.43|311.55|314.83|311.95|314.83|311.95|314.43|311.55|0
1652428790000|2022-05-13 07:59:50|314.43|311.55|314.83|311.95|314.83|311.95|314.43|311.55|0
1652428800000|2022-05-13 08:00:00|315.04|312.16|314.43|311.55|315.04|312.16|314.43|311.55|0
1652428810000|2022-05-13 08:00:10|314.63|311.75|313.82|310.94|314.63|311.75|313.82|310.94|0
1652428820000|2022-05-13 08:00:20|312.8|309.92|312.4|309.52|312.8|309.92|312.4|309.52|0
1652428830000|2022-05-13 08:00:30|312.19|309.31|312.19|309.31|312.19|309.31|312.19|309.31|0
1652428840000|2022-05-13 08:00:40|311.49|308.61|311.08|308.2|311.49|308.61|311.08|308.2|0
1652428850000|2022-05-13 08:00:50|310.98|308.1|311.18|308.3|311.18|308.3|310.98|308.1|0
1652428860000|2022-05-13 08:01:00|310.98|308.1|310.98|308.1|311.08|308.2|310.78|307.9|0
1652428870000|2022-05-13 08:01:10|310.78|307.9|311.18|308.3|311.18|308.3|310.78|307.9|0
1652428880000|2022-05-13 08:01:20|311.49|308.61|311.38|308.5|311.49|308.61|311.29|308.41|0
1652428890000|2022-05-13 08:01:30|311.89|309.01|311.38|308.5|311.89|309.01|311.38|308.5|0
1652428900000|2022-05-13 08:01:40|311.59|308.71|311.79|308.91|311.89|309.01|311.59|308.71|0
1652428910000|2022-05-13 08:01:50|311.69|308.81|311.89|309.01|311.89|309.01|311.69|308.81|0
1652428920000|2022-05-13 08:02:00|311.79|308.91|311.38|308.5|311.79|308.91|311.38|308.5|0
1652428930000|2022-05-13 08:02:10|310.98|308.1|311.38|308.5|311.38|308.5|310.98|308.1|0
1652428940000|2022-05-13 08:02:20|311.08|308.2|311.58|308.7|311.58|308.7|311.08|308.2|0
1652428950000|2022-05-13 08:02:30|311.18|308.3|311.18|308.3|311.29|308.41|310.98|308.1|0
1652428960000|2022-05-13 08:02:40|311.38|308.5|311.18|308.3|311.38|308.5|311.18|308.3|0
1652428970000|2022-05-13 08:02:50|310.98|308.1|310.98|308.1|310.98|308.1|310.98|308.1|0
1652428980000|2022-05-13 08:03:00|310.88|308|311.38|308.5|311.38|308.5|310.78|307.9|0
1652428990000|2022-05-13 08:03:10|311.18|308.3|310.78|307.9|311.18|308.3|310.78|307.9|0
1652429000000|2022-05-13 08:03:20|310.98|308.1|310.77|307.89|310.98|308.1|310.77|307.89|0
1652429010000|2022-05-13 08:03:30|310.98|308.1|310.57|307.69|310.98|308.1|310.48|307.6|0
1652429020000|2022-05-13 08:03:40|310.48|307.6|310.68|307.8|310.68|307.8|310.48|307.6|0
1652429030000|2022-05-13 08:03:50|310.57|307.69|310.77|307.89|311.18|308.3|310.57|307.69|0
1652429040000|2022-05-13 08:04:00|310.37|307.49|309.76|306.88|310.37|307.49|309.76|306.88|0
1652429050000|2022-05-13 08:04:10|309.87|306.99|310.37|307.49|310.57|307.69|309.87|306.99|0
1652429060000|2022-05-13 08:04:20|310.27|307.39|310.37|307.49|310.77|307.89|310.27|307.39|0
1652429070000|2022-05-13 08:04:30|310.27|307.39|310.57|307.69|310.57|307.69|310.27|307.39|0
1652429080000|2022-05-13 08:04:40|310.77|307.89|310.77|307.89|310.77|307.89|310.57|307.69|0
1652429090000|2022-05-13 08:04:50|311.08|308.2|311.08|308.2|311.18|308.3|311.08|308.2|0
1652429100000|2022-05-13 08:05:00|311.18|308.3|310.98|308.1|311.18|308.3|310.98|308.1|0
1652429110000|2022-05-13 08:05:10|311.08|308.2|311.08|308.2|311.08|308.2|311.08|308.2|0
1652429120000|2022-05-13 08:05:20|310.68|307.8|310.37|307.49|310.68|307.8|310.17|307.29|0
1652429130000|2022-05-13 08:05:30|310.17|307.29|310.37|307.49|310.37|307.49|310.17|307.29|0
1652429140000|2022-05-13 08:05:40|309.26|306.38|308.75|305.87|309.26|306.38|308.75|305.87|0
1652429150000|2022-05-13 08:05:50|309.16|306.28|309.16|306.28|309.16|306.28|309.16|306.28|0
1652429160000|2022-05-13 08:06:00|309.36|306.48|309.26|306.38|309.76|306.88|309.26|306.38|0
1652429170000|2022-05-13 08:06:10|309.16|306.28|309.36|306.48|309.36|306.48|309.16|306.28|0
1652429180000|2022-05-13 08:06:20|309.16|306.28|308.96|306.08|309.16|306.28|308.96|306.08|0
1652429190000|2022-05-13 08:06:30|309.06|306.18|309.36|306.48|309.36|306.48|309.06|306.18|0
1652429200000|2022-05-13 08:06:40|309.56|306.68|309.36|306.48|309.87|306.99|309.36|306.48|0
1652429210000|2022-05-13 08:06:50|309.26|306.38|308.75|305.87|309.26|306.38|308.75|305.87|0
1652429220000|2022-05-13 08:07:00|308.46|305.58|308.35|305.47|308.46|305.58|308.35|305.47|0
1652429230000|2022-05-13 08:07:10|308.55|305.67|308.55|305.67|308.55|305.67|308.46|305.58|0
1652429240000|2022-05-13 08:07:20|308.35|305.47|308.35|305.47|308.35|305.47|308.35|305.47|0
1652429250000|2022-05-13 08:07:30|308.55|305.67|308.75|305.87|308.75|305.87|308.55|305.67|0
1652429260000|2022-05-13 08:07:40|308.45|305.57|308.45|305.57|308.45|305.57|308.35|305.47|0
1652429270000|2022-05-13 08:07:50|308.35|305.47|308.55|305.67|308.55|305.67|308.35|305.47|0
1652429280000|2022-05-13 08:08:00|308.75|305.87|308.35|305.47|308.75|305.87|308.35|305.47|0
1652429290000|2022-05-13 08:08:10|308.75|305.87|308.66|305.78|308.75|305.87|308.66|305.78|0
1652429300000|2022-05-13 08:08:20|308.55|305.67|308.75|305.87|308.95|306.07|308.55|305.67|0
1652429310000|2022-05-13 08:08:30|308.55|305.67|308.95|306.07|308.95|306.07|308.55|305.67|0
1652429320000|2022-05-13 08:08:40|309.16|306.28|309.56|306.68|309.56|306.68|309.16|306.28|0
1652429330000|2022-05-13 08:08:50|309.76|306.88|309.76|306.88|309.76|306.88|309.76|306.88|0
1652429340000|2022-05-13 08:09:00|310.16|307.28|309.76|306.88|310.16|307.28|309.56|306.68|0
1652429350000|2022-05-13 08:09:10|309.96|307.08|310.27|307.39|310.27|307.39|309.96|307.08|0
1652429360000|2022-05-13 08:09:20|309.96|307.08|309.56|306.68|310.07|307.19|309.56|306.68|0
1652429370000|2022-05-13 08:09:30|309.76|306.88|309.96|307.08|309.96|307.08|309.76|306.88|0
1652429380000|2022-05-13 08:09:40|310.16|307.28|309.96|307.08|310.37|307.49|309.76|306.88|0
1652429390000|2022-05-13 08:09:50|310.07|307.19|309.66|306.78|310.07|307.19|309.66|306.78|0
1652429400000|2022-05-13 08:10:00|309.56|306.68|309.56|306.68|309.56|306.68|309.36|306.48|0
1652429410000|2022-05-13 08:10:10|309.76|306.88|309.56|306.68|309.76|306.88|309.56|306.68|0
1652429420000|2022-05-13 08:10:20|309.76|306.88|309.96|307.08|309.96|307.08|309.76|306.88|0
1652429430000|2022-05-13 08:10:30|309.76|306.88|309.86|306.98|309.96|307.08|309.76|306.88|0
1652429440000|2022-05-13 08:10:40|309.96|307.08|310.36|307.48|310.36|307.48|309.96|307.08|0
1652429450000|2022-05-13 08:10:50|310.57|307.69|310.57|307.69|310.57|307.69|310.36|307.48|0
1652429460000|2022-05-13 08:11:00|310.36|307.48|310.57|307.69|310.77|307.89|310.36|307.48|0
1652429470000|2022-05-13 08:11:10|310.97|308.09|310.97|308.09|311.17|308.29|310.97|308.09|0
1652429480000|2022-05-13 08:11:20|311.08|308.2|311.17|308.29|311.17|308.29|311.08|308.2|0
1652429490000|2022-05-13 08:11:30|311.38|308.5|311.38|308.5|311.38|308.5|311.38|308.5|0
1652429500000|2022-05-13 08:11:40|311.58|308.7|311.58|308.7|311.58|308.7|311.58|308.7|0
1652429510000|2022-05-13 08:11:50|311.78|308.9|312.18|309.3|312.29|309.41|311.78|308.9|0
1652429520000|2022-05-13 08:12:00|312.09|309.21|312.59|309.71|312.59|309.71|312.09|309.21|0
1652429530000|2022-05-13 08:12:10|312.39|309.51|311.78|308.9|312.39|309.51|311.78|308.9|0
1652429540000|2022-05-13 08:12:20|311.68|308.8|311.78|308.9|311.98|309.1|311.68|308.8|0
1652429550000|2022-05-13 08:12:30|311.58|308.7|311.78|308.9|311.98|309.1|311.58|308.7|0
1652429560000|2022-05-13 08:12:40|311.58|308.7|310.97|308.09|311.58|308.7|310.97|308.09|0
1652429570000|2022-05-13 08:12:50|311.17|308.29|311.17|308.29|311.17|308.29|310.97|308.09|0
1652429580000|2022-05-13 08:13:00|311.58|308.7|311.78|308.9|311.78|308.9|311.58|308.7|0
1652429590000|2022-05-13 08:13:10|312.18|309.3|311.58|308.7|312.18|309.3|311.58|308.7|0
1652429600000|2022-05-13 08:13:20|311.68|308.8|311.98|309.1|311.98|309.1|311.68|308.8|0
1652429610000|2022-05-13 08:13:30|312.18|309.3|312.39|309.51|312.39|309.51|312.18|309.3|0
1652429620000|2022-05-13 08:13:40|312.59|309.71|312.79|309.91|312.79|309.91|312.59|309.71|0
1652429630000|2022-05-13 08:13:50|312.39|309.51|312.39|309.51|312.39|309.51|312.39|309.51|0
1652429640000|2022-05-13 08:14:00|311.98|309.1|312.39|309.51|312.39|309.51|311.98|309.1|0
1652429650000|2022-05-13 08:14:10|312.18|309.3|312.18|309.3|312.18|309.3|312.18|309.3|0
1652429660000|2022-05-13 08:14:20|312.39|309.51|312.59|309.71|312.59|309.71|312.39|309.51|0
1652429670000|2022-05-13 08:14:30|312.79|309.91|312.79|309.91|312.79|309.91|312.79|309.91|0
1652429680000|2022-05-13 08:14:40|312.39|309.51|312.39|309.51|312.59|309.71|312.39|309.51|0
1652429690000|2022-05-13 08:14:50|312.38|309.5|312.38|309.5|312.69|309.81|312.38|309.5|0
1652429700000|2022-05-13 08:15:00|311.98|309.1|311.98|309.1|311.98|309.1|311.98|309.1|0
1652429710000|2022-05-13 08:15:10|311.17|308.29|310.97|308.09|311.17|308.29|310.97|308.09|0
1652429720000|2022-05-13 08:15:20|311.37|308.49|311.78|308.9|311.88|309|311.37|308.49|0
1652429730000|2022-05-13 08:15:30|311.37|308.49|310.97|308.09|311.37|308.49|310.97|308.09|0
1652429740000|2022-05-13 08:15:40|311.07|308.19|310.97|308.09|311.07|308.19|310.97|308.09|0
1652429750000|2022-05-13 08:15:50|311.37|308.49|311.57|308.69|311.57|308.69|311.37|308.49|0
1652429760000|2022-05-13 08:16:00|311.48|308.6|311.17|308.29|311.48|308.6|311.07|308.19|0
1652429770000|2022-05-13 08:16:10|311.48|308.6|311.57|308.69|311.57|308.69|311.37|308.49|0
1652429780000|2022-05-13 08:16:20|311.37|308.49|311.57|308.69|311.78|308.9|311.37|308.49|0
1652429790000|2022-05-13 08:16:30|311.37|308.49|311.37|308.49|311.37|308.49|311.17|308.29|0
1652429800000|2022-05-13 08:16:40|311.57|308.69|312.38|309.5|312.38|309.5|311.57|308.69|0
1652429810000|2022-05-13 08:16:50|311.98|309.1|312.18|309.3|312.18|309.3|311.98|309.1|0
1652429820000|2022-05-13 08:17:00|312.38|309.5|312.18|309.3|312.38|309.5|312.18|309.3|0
1652429830000|2022-05-13 08:17:10|311.78|308.9|312.38|309.5|312.38|309.5|311.78|308.9|0
1652429840000|2022-05-13 08:17:20|312.18|309.3|312.08|309.2|312.18|309.3|312.08|309.2|0
1652429850000|2022-05-13 08:17:30|311.98|309.1|312.18|309.3|312.18|309.3|311.78|308.9|0
1652429860000|2022-05-13 08:17:40|312.08|309.2|311.88|309|312.08|309.2|311.88|309|0
1652429870000|2022-05-13 08:17:50|311.78|308.9|311.98|309.1|311.98|309.1|311.78|308.9|0
1652429880000|2022-05-13 08:18:00|311.77|308.89|311.17|308.29|311.77|308.89|310.97|308.09|0
1652429890000|2022-05-13 08:18:10|310.76|307.88|310.76|307.88|310.87|307.99|310.76|307.88|0
1652429900000|2022-05-13 08:18:20|310.36|307.48|310.76|307.88|310.76|307.88|310.36|307.48|0
1652429910000|2022-05-13 08:18:30|309.95|307.07|310.36|307.48|310.36|307.48|309.95|307.07|0
1652429920000|2022-05-13 08:18:40|310.26|307.38|310.96|308.08|310.96|308.08|310.26|307.38|0
1652429930000|2022-05-13 08:18:50|310.87|307.99|310.96|308.08|311.17|308.29|310.87|307.99|0
1652429940000|2022-05-13 08:19:00|311.17|308.29|310.96|308.08|311.37|308.49|310.96|308.08|0
1652429950000|2022-05-13 08:19:10|310.87|307.99|310.76|307.88|310.87|307.99|310.76|307.88|0
1652429960000|2022-05-13 08:19:20|310.96|308.08|310.76|307.88|310.96|308.08|310.76|307.88|0
1652429970000|2022-05-13 08:19:30|310.96|308.08|310.36|307.48|310.96|308.08|310.36|307.48|0
1652429980000|2022-05-13 08:19:40|310.56|307.68|310.36|307.48|310.56|307.68|310.36|307.48|0
1652429990000|2022-05-13 08:19:50|310.16|307.28|309.95|307.07|310.16|307.28|309.65|306.77|0
1652430000000|2022-05-13 08:20:00|310.16|307.28|310.16|307.28|310.36|307.48|310.16|307.28|0
1652430010000|2022-05-13 08:20:10|310.36|307.48|310.56|307.68|310.56|307.68|310.36|307.48|0
1652430020000|2022-05-13 08:20:20|310.66|307.78|309.95|307.07|310.66|307.78|309.95|307.07|0
1652430030000|2022-05-13 08:20:30|310.16|307.28|310.56|307.68|310.56|307.68|310.16|307.28|0
1652430040000|2022-05-13 08:20:40|310.76|307.88|310.76|307.88|310.96|308.08|310.76|307.88|0
1652430050000|2022-05-13 08:20:50|310.36|307.48|310.15|307.27|310.36|307.48|309.95|307.07|0
1652430060000|2022-05-13 08:21:00|309.55|306.67|309.55|306.67|309.75|306.87|309.55|306.67|0
1652430070000|2022-05-13 08:21:10|309.75|306.87|309.95|307.07|309.95|307.07|309.75|306.87|0
1652430080000|2022-05-13 08:21:20|309.75|306.87|309.75|306.87|309.75|306.87|309.75|306.87|0
1652430090000|2022-05-13 08:21:30|309.55|306.67|310.15|307.27|310.15|307.27|309.55|306.67|0
1652430100000|2022-05-13 08:21:40|310.36|307.48|309.95|307.07|310.36|307.48|309.95|307.07|0
1652430110000|2022-05-13 08:21:50|310.15|307.27|310.06|307.18|310.36|307.48|309.95|307.07|0
1652430120000|2022-05-13 08:22:00|310.15|307.27|310.15|307.27|310.15|307.27|309.95|307.07|0
1652430130000|2022-05-13 08:22:10|309.95|307.07|310.06|307.18|310.15|307.27|309.75|306.87|0
1652430140000|2022-05-13 08:22:20|309.75|306.87|309.85|306.97|309.95|307.07|309.75|306.87|0
1652430150000|2022-05-13 08:22:30|309.75|306.87|309.85|306.97|309.85|306.97|309.75|306.87|0
1652430160000|2022-05-13 08:22:40|309.95|307.07|309.95|307.07|309.95|307.07|309.75|306.87|0
1652430170000|2022-05-13 08:22:50|310.15|307.27|310.15|307.27|310.15|307.27|310.15|307.27|0
1652430180000|2022-05-13 08:23:00|309.95|307.07|309.55|306.67|309.95|307.07|309.55|306.67|0
1652430190000|2022-05-13 08:23:10|309.14|306.26|309.25|306.37|309.35|306.47|309.14|306.26|0
1652430200000|2022-05-13 08:23:20|309.35|306.47|309.14|306.26|309.35|306.47|309.14|306.26|0
1652430210000|2022-05-13 08:23:30|309.55|306.67|309.25|306.37|309.55|306.67|309.25|306.37|0
1652430220000|2022-05-13 08:23:40|309.14|306.26|309.25|306.37|309.35|306.47|309.14|306.26|0
1652430230000|2022-05-13 08:23:50|309.14|306.26|309.25|306.37|309.55|306.67|309.14|306.26|0
1652430240000|2022-05-13 08:24:00|309.34|306.46|309.14|306.26|309.34|306.46|309.14|306.26|0
1652430250000|2022-05-13 08:24:10|308.94|306.06|309.14|306.26|309.14|306.26|308.94|306.06|0
1652430260000|2022-05-13 08:24:20|308.94|306.06|309.14|306.26|309.14|306.26|308.94|306.06|0
1652430270000|2022-05-13 08:24:30|309.05|306.17|308.13|305.25|309.05|306.17|308.13|305.25|0
1652430280000|2022-05-13 08:24:40|308.34|305.46|308.34|305.46|308.34|305.46|308.34|305.46|0
1652430290000|2022-05-13 08:24:50|308.44|305.56|308.13|305.25|308.44|305.56|308.13|305.25|0
1652430300000|2022-05-13 08:25:00|308.24|305.36|308.34|305.46|308.34|305.46|308.24|305.36|0
1652430310000|2022-05-13 08:25:10|308.54|305.66|308.54|305.66|308.54|305.66|308.34|305.46|0
1652430320000|2022-05-13 08:25:20|308.34|305.46|308.13|305.25|308.54|305.66|308.13|305.25|0
1652430330000|2022-05-13 08:25:30|307.93|305.05|308.04|305.16|308.13|305.25|307.93|305.05|0
1652430340000|2022-05-13 08:25:40|308.13|305.25|307.84|304.96|308.34|305.46|307.73|304.85|0
1652430350000|2022-05-13 08:25:50|307.73|304.85|307.73|304.85|307.73|304.85|307.73|304.85|0
1652430360000|2022-05-13 08:26:00|308.13|305.25|307.93|305.05|308.13|305.25|307.93|305.05|0
1652430370000|2022-05-13 08:26:10|308.13|305.25|308.13|305.25|308.33|305.45|308.13|305.25|0
1652430390000|2022-05-13 08:26:30|307.93|305.05|308.13|305.25|308.13|305.25|307.93|305.05|0
1652430400000|2022-05-13 08:26:40|307.93|305.05|308.13|305.25|308.13|305.25|307.93|305.05|0
1652430410000|2022-05-13 08:26:50|308.33|305.45|308.33|305.45|308.33|305.45|308.13|305.25|0
1652430420000|2022-05-13 08:27:00|308.13|305.25|307.93|305.05|308.13|305.25|307.93|305.05|0
1652430430000|2022-05-13 08:27:10|307.73|304.85|307.73|304.85|307.73|304.85|307.73|304.85|0
1652430440000|2022-05-13 08:27:20|308.13|305.25|308.04|305.16|308.13|305.25|307.93|305.05|0
1652430450000|2022-05-13 08:27:30|308.13|305.25|308.33|305.45|308.33|305.45|308.13|305.25|0
1652430460000|2022-05-13 08:27:40|308.13|305.25|308.13|305.25|308.13|305.25|308.13|305.25|0
1652430470000|2022-05-13 08:27:50|308.33|305.45|308.33|305.45|308.33|305.45|308.13|305.25|0
1652430480000|2022-05-13 08:28:00|308.13|305.25|307.53|304.65|308.13|305.25|307.53|304.65|0
1652430500000|2022-05-13 08:28:20|307.73|304.85|307.73|304.85|307.73|304.85|307.63|304.75|0
1652430510000|2022-05-13 08:28:30|307.53|304.65|307.53|304.65|307.53|304.65|307.53|304.65|0
1652430520000|2022-05-13 08:28:40|307.73|304.85|307.93|305.05|307.93|305.05|307.73|304.85|0
1652430530000|2022-05-13 08:28:50|308.13|305.25|307.93|305.05|308.13|305.25|307.93|305.05|0
1652430540000|2022-05-13 08:29:00|308.13|305.25|307.93|305.05|308.13|305.25|307.93|305.05|0
1652430550000|2022-05-13 08:29:10|307.73|304.85|307.73|304.85|307.93|305.05|307.73|304.85|0
1652430560000|2022-05-13 08:29:20|307.93|305.05|308.53|305.65|308.53|305.65|307.83|304.95|0
1652430570000|2022-05-13 08:29:30|308.74|305.86|308.74|305.86|308.74|305.86|308.74|305.86|0
1652430580000|2022-05-13 08:29:40|308.94|306.06|309.34|306.46|309.34|306.46|308.94|306.06|0
1652430590000|2022-05-13 08:29:50|309.14|306.26|308.74|305.86|309.14|306.26|308.74|305.86|0
1652430600000|2022-05-13 08:30:00|308.73|305.85|308.44|305.56|308.73|305.85|308.44|305.56|0
1652430610000|2022-05-13 08:30:10|308.73|305.85|309.14|306.26|309.14|306.26|308.64|305.76|0
1652430620000|2022-05-13 08:30:20|309.34|306.46|309.14|306.26|309.34|306.46|309.14|306.26|0
1652430630000|2022-05-13 08:30:30|309.34|306.46|309.14|306.26|309.74|306.86|309.14|306.26|0
1652430640000|2022-05-13 08:30:40|308.73|305.85|308.53|305.65|308.73|305.85|308.33|305.45|0
1652430650000|2022-05-13 08:30:50|308.33|305.45|308.64|305.76|308.64|305.76|308.33|305.45|0
1652430660000|2022-05-13 08:31:00|308.53|305.65|308.53|305.65|308.64|305.76|308.53|305.65|0
1652430670000|2022-05-13 08:31:10|308.44|305.56|308.94|306.06|308.94|306.06|308.33|305.45|0
1652430680000|2022-05-13 08:31:20|308.73|305.85|308.84|305.96|308.84|305.96|308.73|305.85|0
1652430690000|2022-05-13 08:31:30|309.14|306.26|309.54|306.66|309.54|306.66|309.14|306.26|0
1652430700000|2022-05-13 08:31:40|309.74|306.86|309.74|306.86|309.94|307.06|309.74|306.86|0
1652430710000|2022-05-13 08:31:50|309.94|307.06|310.55|307.67|310.55|307.67|309.94|307.06|0
1652430720000|2022-05-13 08:32:00|309.94|307.06|310.95|308.07|310.95|308.07|309.74|306.86|0
1652430730000|2022-05-13 08:32:10|310.75|307.87|311.16|308.28|311.56|308.68|310.75|307.87|0
1652430740000|2022-05-13 08:32:20|310.95|308.07|310.55|307.67|311.06|308.18|310.55|307.67|0
1652430750000|2022-05-13 08:32:30|310.75|307.87|310.95|308.07|311.16|308.28|310.75|307.87|0
1652430760000|2022-05-13 08:32:40|311.06|308.18|310.55|307.67|311.06|308.18|310.55|307.67|0
1652430770000|2022-05-13 08:32:50|310.75|307.87|310.25|307.37|310.75|307.87|310.25|307.37|0
1652430780000|2022-05-13 08:33:00|310.45|307.57|310.15|307.27|310.45|307.57|310.15|307.27|0
1652430790000|2022-05-13 08:33:10|310.14|307.26|310.05|307.17|310.14|307.26|310.05|307.17|0
1652430800000|2022-05-13 08:33:20|310.25|307.37|310.35|307.47|310.45|307.57|310.14|307.26|0
1652430810000|2022-05-13 08:33:30|309.54|306.66|309.34|306.46|309.54|306.66|309.24|306.36|0
1652430820000|2022-05-13 08:33:40|309.14|306.26|308.33|305.45|309.14|306.26|308.33|305.45|0
1652430840000|2022-05-13 08:34:00|308.13|305.25|308.13|305.25|308.13|305.25|308.03|305.15|0
1652430850000|2022-05-13 08:34:10|308.23|305.35|308.33|305.45|308.33|305.45|308.03|305.15|0
1652430860000|2022-05-13 08:34:20|308.73|305.85|309.04|306.16|309.04|306.16|308.73|305.85|0
1652430870000|2022-05-13 08:34:30|309.34|306.46|308.73|305.85|309.54|306.66|308.73|305.85|0
1652430880000|2022-05-13 08:34:40|308.53|305.65|308.93|306.05|308.93|306.05|308.53|305.65|0
1652430890000|2022-05-13 08:34:50|309.13|306.25|309.13|306.25|309.13|306.25|308.73|305.85|0
1652430900000|2022-05-13 08:35:00|308.93|306.05|309.24|306.36|309.24|306.36|308.93|306.05|0
1652430910000|2022-05-13 08:35:10|309.04|306.16|309.54|306.66|309.54|306.66|309.04|306.16|0
1652430920000|2022-05-13 08:35:20|309.84|306.96|309.94|307.06|309.94|307.06|309.84|306.96|0
1652430930000|2022-05-13 08:35:30|310.14|307.26|310.85|307.97|310.85|307.97|310.14|307.26|0
1652430940000|2022-05-13 08:35:40|310.75|307.87|310.75|307.87|310.85|307.97|310.75|307.87|0
1652430950000|2022-05-13 08:35:50|310.55|307.67|310.34|307.46|310.55|307.67|309.94|307.06|0
1652430960000|2022-05-13 08:36:00|310.45|307.57|309.94|307.06|310.45|307.57|309.94|307.06|0
1652430970000|2022-05-13 08:36:10|310.14|307.26|310.14|307.26|310.25|307.37|310.14|307.26|0
1652430980000|2022-05-13 08:36:20|310.05|307.17|310.14|307.26|310.14|307.26|310.05|307.17|0
1652430990000|2022-05-13 08:36:30|310.05|307.17|310.34|307.46|310.34|307.46|310.05|307.17|0
1652431000000|2022-05-13 08:36:40|310.55|307.67|310.34|307.46|310.55|307.67|310.34|307.46|0
1652431010000|2022-05-13 08:36:50|310.55|307.67|310.34|307.46|310.55|307.67|310.25|307.37|0
1652431020000|2022-05-13 08:37:00|310.14|307.26|310.75|307.87|310.75|307.87|310.14|307.26|0
1652431030000|2022-05-13 08:37:10|310.95|308.07|311.15|308.27|311.15|308.27|310.95|308.07|0
1652431040000|2022-05-13 08:37:20|311.56|308.68|311.35|308.47|311.56|308.68|311.35|308.47|0
1652431050000|2022-05-13 08:37:30|311.15|308.27|311.15|308.27|311.15|308.27|311.06|308.18|0
1652431060000|2022-05-13 08:37:40|311.06|308.18|310.75|307.87|311.15|308.27|310.75|307.87|0
1652431070000|2022-05-13 08:37:50|310.85|307.97|310.55|307.67|310.95|308.07|310.55|307.67|0
1652431080000|2022-05-13 08:38:00|310.14|307.26|310.34|307.46|310.34|307.46|310.04|307.16|0
1652431090000|2022-05-13 08:38:10|310.14|307.26|310.14|307.26|310.14|307.26|309.94|307.06|0
1652431100000|2022-05-13 08:38:20|310.34|307.46|310.34|307.46|310.34|307.46|310.14|307.26|0
1652431110000|2022-05-13 08:38:30|310.45|307.57|310.14|307.26|310.45|307.57|310.14|307.26|0
1652431120000|2022-05-13 08:38:40|309.94|307.06|310.04|307.16|310.04|307.16|309.94|307.06|0
1652431130000|2022-05-13 08:38:50|309.94|307.06|309.94|307.06|310.04|307.16|309.94|307.06|0
1652431140000|2022-05-13 08:39:00|309.74|306.86|309.94|307.06|309.94|307.06|309.74|306.86|0
1652431150000|2022-05-13 08:39:10|310.04|307.16|311.05|308.17|311.05|308.17|310.04|307.16|0
1652431160000|2022-05-13 08:39:20|311.15|308.27|311.35|308.47|311.35|308.47|311.15|308.27|0
1652431170000|2022-05-13 08:39:30|311.56|308.68|311.56|308.68|311.56|308.68|311.35|308.47|0
1652431180000|2022-05-13 08:39:40|311.35|308.47|311.26|308.38|311.35|308.47|311.26|308.38|0
1652431190000|2022-05-13 08:39:50|311.35|308.47|311.15|308.27|311.35|308.47|311.15|308.27|0
1652431200000|2022-05-13 08:40:00|311.35|308.47|311.96|309.08|311.96|309.08|311.35|308.47|0
1652431210000|2022-05-13 08:40:10|312.07|309.19|311.66|308.78|312.07|309.19|311.66|308.78|0
1652431220000|2022-05-13 08:40:20|311.46|308.58|311.76|308.88|311.76|308.88|311.46|308.58|0
1652431230000|2022-05-13 08:40:30|311.66|308.78|312.16|309.28|312.16|309.28|311.66|308.78|0
1652431240000|2022-05-13 08:40:40|311.76|308.88|311.96|309.08|311.96|309.08|311.76|308.88|0
1652431250000|2022-05-13 08:40:50|312.06|309.18|311.76|308.88|312.06|309.18|311.76|308.88|0
1652431260000|2022-05-13 08:41:00|311.55|308.67|311.55|308.67|311.76|308.88|311.55|308.67|0
1652431270000|2022-05-13 08:41:10|311.46|308.58|311.55|308.67|311.66|308.78|311.46|308.58|0
1652431280000|2022-05-13 08:41:20|312.06|309.18|312.16|309.28|312.16|309.28|312.06|309.18|0
1652431290000|2022-05-13 08:41:30|311.96|309.08|311.96|309.08|312.16|309.28|311.86|308.98|0
1652431300000|2022-05-13 08:41:40|311.55|308.67|311.96|309.08|311.96|309.08|311.55|308.67|0
1652431310000|2022-05-13 08:41:50|312.06|309.18|311.76|308.88|312.16|309.28|311.76|308.88|0
1652431320000|2022-05-13 08:42:00|311.55|308.67|311.96|309.08|311.96|309.08|311.55|308.67|0
1652431330000|2022-05-13 08:42:10|311.76|308.88|311.76|308.88|311.76|308.88|311.66|308.78|0
1652431340000|2022-05-13 08:42:20|311.66|308.78|311.76|308.88|311.96|309.08|311.66|308.78|0
1652431350000|2022-05-13 08:42:30|311.66|308.78|311.35|308.47|311.76|308.88|311.35|308.47|0
1652431360000|2022-05-13 08:42:40|310.85|307.97|310.85|307.97|311.15|308.27|310.85|307.97|0
1652431370000|2022-05-13 08:42:50|310.74|307.86|311.05|308.17|311.15|308.27|310.74|307.86|0
1652431380000|2022-05-13 08:43:00|310.95|308.07|310.65|307.77|311.05|308.17|310.65|307.77|0
1652431390000|2022-05-13 08:43:10|310.74|307.86|312.16|309.28|312.16|309.28|310.74|307.86|0
1652431400000|2022-05-13 08:43:20|312.06|309.18|312.16|309.28|312.16|309.28|312.06|309.18|0
1652431410000|2022-05-13 08:43:30|312.06|309.18|311.55|308.67|312.06|309.18|311.55|308.67|0
1652431420000|2022-05-13 08:43:40|311.96|309.08|312.97|310.09|312.97|310.09|311.96|309.08|0
1652431430000|2022-05-13 08:43:50|312.77|309.89|312.77|309.89|312.77|309.89|312.77|309.89|0
1652431440000|2022-05-13 08:44:00|312.67|309.79|312.36|309.48|312.67|309.79|312.36|309.48|0
1652431450000|2022-05-13 08:44:10|312.47|309.59|312.77|309.89|312.87|309.99|312.47|309.59|0
1652431460000|2022-05-13 08:44:20|313.08|310.2|313.17|310.29|313.58|310.7|313.08|310.2|0
1652431470000|2022-05-13 08:44:30|312.97|310.09|313.17|310.29|313.17|310.29|312.97|310.09|0
1652431480000|2022-05-13 08:44:40|312.97|310.09|312.77|309.89|313.17|310.29|312.77|309.89|0
1652431490000|2022-05-13 08:44:50|312.56|309.68|312.47|309.59|312.56|309.68|312.36|309.48|0
1652431500000|2022-05-13 08:45:00|312.97|310.09|313.37|310.49|313.58|310.7|312.97|310.09|0
1652431510000|2022-05-13 08:45:10|313.48|310.6|313.17|310.29|313.58|310.7|313.17|310.29|0
1652431520000|2022-05-13 08:45:20|312.87|309.99|312.87|309.99|312.87|309.99|312.67|309.79|0
1652431530000|2022-05-13 08:45:30|312.97|310.09|312.77|309.89|312.97|310.09|312.77|309.89|0
1652431540000|2022-05-13 08:45:40|313.28|310.4|313.37|310.49|313.37|310.49|313.17|310.29|0
1652431550000|2022-05-13 08:45:50|313.17|310.29|312.97|310.09|313.17|310.29|312.77|309.89|0
1652431560000|2022-05-13 08:46:00|313.07|310.19|313.37|310.49|313.37|310.49|312.97|310.09|0
1652431570000|2022-05-13 08:46:10|313.48|310.6|313.37|310.49|313.48|310.6|313.37|310.49|0
1652431580000|2022-05-13 08:46:20|313.17|310.29|312.77|309.89|313.17|310.29|312.77|309.89|0
1652431590000|2022-05-13 08:46:30|312.56|309.68|312.77|309.89|312.77|309.89|312.56|309.68|0
1652431600000|2022-05-13 08:46:40|313.17|310.29|313.37|310.49|313.37|310.49|313.17|310.29|0
1652431610000|2022-05-13 08:46:50|313.17|310.29|313.07|310.19|313.17|310.29|313.07|310.19|0
1652431620000|2022-05-13 08:47:00|313.17|310.29|313.28|310.4|313.37|310.49|313.17|310.29|0
1652431630000|2022-05-13 08:47:10|313.37|310.49|313.98|311.1|313.98|311.1|313.37|310.49|0
1652431640000|2022-05-13 08:47:20|313.88|311|313.98|311.1|313.98|311.1|313.78|310.9|0
1652431650000|2022-05-13 08:47:30|314.09|311.21|314.09|311.21|314.09|311.21|314.09|311.21|0
1652431660000|2022-05-13 08:47:40|314.39|311.51|314.39|311.51|314.59|311.71|314.39|311.51|0
1652431670000|2022-05-13 08:47:50|314.59|311.71|315.2|312.32|315.2|312.32|314.59|311.71|0
1652431680000|2022-05-13 08:48:00|315.31|312.43|314.59|311.71|315.31|312.43|314.49|311.61|0
1652431690000|2022-05-13 08:48:10|314.79|311.91|315.4|312.52|315.4|312.52|314.79|311.91|0
1652431700000|2022-05-13 08:48:20|315.2|312.32|315.31|312.43|315.31|312.43|315.2|312.32|0
1652431710000|2022-05-13 08:48:30|315.2|312.32|315.31|312.43|315.4|312.52|315.2|312.32|0
1652431720000|2022-05-13 08:48:40|314.7|311.82|314.79|311.91|314.79|311.91|314.7|311.82|0
1652431730000|2022-05-13 08:48:50|314.7|311.82|314.59|311.71|314.79|311.91|314.39|311.51|0
1652431740000|2022-05-13 08:49:00|314.49|311.61|314.18|311.3|314.49|311.61|314.18|311.3|0
1652431750000|2022-05-13 08:49:10|314.09|311.21|315|312.12|315|312.12|314.09|311.21|0
1652431760000|2022-05-13 08:49:20|314.79|311.91|314.39|311.51|314.79|311.91|314.39|311.51|0
1652431770000|2022-05-13 08:49:30|314.59|311.71|314.79|311.91|314.9|312.02|314.39|311.51|0
1652431780000|2022-05-13 08:49:40|314.9|312.02|314.9|312.02|315|312.12|314.79|311.91|0
1652431790000|2022-05-13 08:49:50|315.31|312.43|315.2|312.32|315.31|312.43|315.2|312.32|0
1652431800000|2022-05-13 08:50:00|315.4|312.52|315.4|312.52|315.4|312.52|315.31|312.43|0
1652431810000|2022-05-13 08:50:10|315.2|312.32|315.1|312.22|315.2|312.32|315.1|312.22|0
1652431820000|2022-05-13 08:50:20|315.4|312.52|315.2|312.32|315.4|312.52|315|312.12|0
1652431830000|2022-05-13 08:50:30|315.1|312.22|315|312.12|315.1|312.22|314.79|311.91|0
1652431840000|2022-05-13 08:50:40|314.79|311.91|314.59|311.71|314.79|311.91|314.59|311.71|0
1652431850000|2022-05-13 08:50:50|314.39|311.51|313.98|311.1|314.39|311.51|313.98|311.1|0
1652431860000|2022-05-13 08:51:00|313.68|310.8|313.57|310.69|313.78|310.9|313.57|310.69|0
1652431870000|2022-05-13 08:51:10|313.37|310.49|313.37|310.49|313.37|310.49|313.27|310.39|0
1652431880000|2022-05-13 08:51:20|313.78|310.9|314.59|311.71|314.59|311.71|313.78|310.9|0
1652431890000|2022-05-13 08:51:30|314.69|311.81|314.79|311.91|314.79|311.91|314.69|311.81|0
1652431900000|2022-05-13 08:51:40|314.9|312.02|314.99|312.11|314.99|312.11|314.79|311.91|0
1652431910000|2022-05-13 08:51:50|314.9|312.02|314.79|311.91|314.9|312.02|314.79|311.91|0
1652431920000|2022-05-13 08:52:00|314.49|311.61|314.69|311.81|314.79|311.91|314.49|311.61|0
1652431930000|2022-05-13 08:52:10|315.4|312.52|315.2|312.32|315.4|312.52|315.2|312.32|0
1652431940000|2022-05-13 08:52:20|315.4|312.52|316.12|313.24|316.12|313.24|315.4|312.52|0
1652431950000|2022-05-13 08:52:30|315.81|312.93|315.91|313.03|315.91|313.03|315.6|312.72|0
1652431960000|2022-05-13 08:52:40|316.22|313.34|315.91|313.03|316.32|313.44|315.91|313.03|0
1652431970000|2022-05-13 08:52:50|315.81|312.93|316.01|313.13|316.12|313.24|315.6|312.72|0
1652431980000|2022-05-13 08:53:00|315.81|312.93|315.71|312.83|315.81|312.93|315.2|312.32|0
1652431990000|2022-05-13 08:53:10|315.6|312.72|315.51|312.63|315.6|312.72|315.3|312.42|0
1652432000000|2022-05-13 08:53:20|315.4|312.52|314.59|311.71|315.4|312.52|314.59|311.71|0
1652432010000|2022-05-13 08:53:30|314.38|311.5|314.29|311.41|314.38|311.5|314.29|311.41|0
1652432020000|2022-05-13 08:53:40|314.18|311.3|314.38|311.5|314.59|311.71|314.18|311.3|0
1652432030000|2022-05-13 08:53:50|314.18|311.3|314.18|311.3|314.18|311.3|314.18|311.3|0
1652432040000|2022-05-13 08:54:00|313.98|311.1|313.98|311.1|313.98|311.1|313.98|311.1|0
1652432050000|2022-05-13 08:54:10|314.08|311.2|314.08|311.2|314.08|311.2|314.08|311.2|0
1652432060000|2022-05-13 08:54:20|313.77|310.89|313.37|310.49|313.77|310.89|313.37|310.49|0
1652432070000|2022-05-13 08:54:30|313.16|310.28|312.96|310.08|313.16|310.28|312.96|310.08|0
1652432080000|2022-05-13 08:54:40|312.76|309.88|312.76|309.88|312.86|309.98|312.66|309.78|0
1652432090000|2022-05-13 08:54:50|312.86|309.98|312.76|309.88|312.86|309.98|312.76|309.88|0
1652432100000|2022-05-13 08:55:00|312.56|309.68|312.66|309.78|312.76|309.88|312.56|309.68|0
1652432110000|2022-05-13 08:55:10|312.76|309.88|312.76|309.88|312.76|309.88|312.76|309.88|0
1652432120000|2022-05-13 08:55:20|312.96|310.08|312.56|309.68|312.96|310.08|312.56|309.68|0
1652432130000|2022-05-13 08:55:30|312.35|309.47|312.05|309.17|312.35|309.47|312.05|309.17|0
1652432140000|2022-05-13 08:55:40|311.95|309.07|312.05|309.17|312.15|309.27|311.95|309.07|0
1652432150000|2022-05-13 08:55:50|311.95|309.07|311.95|309.07|311.95|309.07|311.95|309.07|0
1652432160000|2022-05-13 08:56:00|312.15|309.27|312.15|309.27|312.15|309.27|312.15|309.27|0
1652432170000|2022-05-13 08:56:10|312.26|309.38|312.55|309.67|312.55|309.67|312.15|309.27|0
1652432180000|2022-05-13 08:56:20|312.76|309.88|312.86|309.98|312.86|309.98|312.55|309.67|0
1652432190000|2022-05-13 08:56:30|312.96|310.08|313.16|310.28|313.16|310.28|312.96|310.08|0
1652432200000|2022-05-13 08:56:40|313.07|310.19|312.55|309.67|313.07|310.19|312.55|309.67|0
1652432210000|2022-05-13 08:56:50|312.46|309.58|313.07|310.19|313.07|310.19|312.46|309.58|0
1652432220000|2022-05-13 08:57:00|313.16|310.28|313.16|310.28|313.16|310.28|312.96|310.08|0
1652432230000|2022-05-13 08:57:10|312.86|309.98|312.55|309.67|312.86|309.98|312.55|309.67|0
1652432240000|2022-05-13 08:57:20|312.76|309.88|312.76|309.88|312.76|309.88|312.55|309.67|0
1652432250000|2022-05-13 08:57:30|312.66|309.78|312.66|309.78|312.76|309.88|312.66|309.78|0
1652432260000|2022-05-13 08:57:40|312.76|309.88|312.96|310.08|312.96|310.08|312.76|309.88|0
1652432270000|2022-05-13 08:57:50|313.16|310.28|313.47|310.59|313.47|310.59|313.16|310.28|0
1652432280000|2022-05-13 08:58:00|313.77|310.89|313.57|310.69|313.77|310.89|313.36|310.48|0
1652432290000|2022-05-13 08:58:10|313.77|310.89|313.67|310.79|313.77|310.89|313.67|310.79|0
1652432300000|2022-05-13 08:58:20|313.77|310.89|313.57|310.69|313.77|310.89|313.57|310.69|0
1652432310000|2022-05-13 08:58:30|313.36|310.48|313.27|310.39|313.57|310.69|313.27|310.39|0
1652432320000|2022-05-13 08:58:40|313.16|310.28|313.16|310.28|313.16|310.28|312.86|309.98|0
1652432330000|2022-05-13 08:58:50|313.06|310.18|312.76|309.88|313.06|310.18|312.76|309.88|0
1652432340000|2022-05-13 08:59:00|312.86|309.98|312.55|309.67|312.86|309.98|312.55|309.67|0
1652432350000|2022-05-13 08:59:10|313.06|310.18|312.66|309.78|313.06|310.18|312.66|309.78|0
1652432360000|2022-05-13 08:59:20|312.35|309.47|312.25|309.37|312.35|309.47|312.15|309.27|0
1652432370000|2022-05-13 08:59:30|312.55|309.67|312.75|309.87|312.76|309.88|312.55|309.67|0
1652432380000|2022-05-13 08:59:40|312.55|309.67|312.15|309.27|312.55|309.67|312.15|309.27|0
1652432390000|2022-05-13 08:59:50|311.94|309.06|312.05|309.17|312.15|309.27|311.94|309.06|0
1652432400000|2022-05-13 09:00:00|311.94|309.06|311.13|308.25|311.94|309.06|311.13|308.25|0
1652432410000|2022-05-13 09:00:10|311.44|308.56|311.54|308.66|311.54|308.66|311.44|308.56|0
1652432420000|2022-05-13 09:00:20|311.24|308.36|311.13|308.25|311.34|308.46|311.13|308.25|0
1652432430000|2022-05-13 09:00:30|310.93|308.05|310.73|307.85|311.13|308.25|310.73|307.85|0
1652432440000|2022-05-13 09:00:40|310.53|307.65|310.53|307.65|310.53|307.65|310.53|307.65|0
1652432450000|2022-05-13 09:00:50|310.73|307.85|310.73|307.85|310.73|307.85|310.73|307.85|0
1652432460000|2022-05-13 09:01:00|311.13|308.25|310.83|307.95|311.34|308.46|310.83|307.95|0
1652432470000|2022-05-13 09:01:10|310.93|308.05|311.34|308.46|311.34|308.46|310.93|308.05|0
1652432480000|2022-05-13 09:01:20|311.44|308.56|311.54|308.66|311.54|308.66|311.34|308.46|0
1652432490000|2022-05-13 09:01:30|311.64|308.76|311.44|308.56|311.64|308.76|311.34|308.46|0
1652432500000|2022-05-13 09:01:40|311.74|308.86|311.44|308.56|311.74|308.86|311.44|308.56|0
1652432510000|2022-05-13 09:01:50|311.34|308.46|310.73|307.85|311.54|308.66|310.73|307.85|0
1652432520000|2022-05-13 09:02:00|310.63|307.75|310.53|307.65|310.73|307.85|310.53|307.65|0
1652432530000|2022-05-13 09:02:10|310.73|307.85|310.93|308.05|310.93|308.05|310.73|307.85|0
1652432540000|2022-05-13 09:02:20|311.54|308.66|311.54|308.66|311.54|308.66|311.54|308.66|0
1652432550000|2022-05-13 09:02:30|311.33|308.45|311.04|308.16|311.33|308.45|310.93|308.05|0
1652432560000|2022-05-13 09:02:40|311.13|308.25|310.93|308.05|311.24|308.36|310.93|308.05|0
1652432570000|2022-05-13 09:02:50|310.73|307.85|310.93|308.05|310.93|308.05|310.73|307.85|0
1652432580000|2022-05-13 09:03:00|310.73|307.85|310.83|307.95|310.83|307.95|310.73|307.85|0
1652432590000|2022-05-13 09:03:10|310.93|308.05|310.83|307.95|310.93|308.05|310.73|307.85|0
1652432600000|2022-05-13 09:03:20|310.73|307.85|310.52|307.64|310.73|307.85|310.52|307.64|0
1652432610000|2022-05-13 09:03:30|310.32|307.44|310.43|307.55|310.43|307.55|310.12|307.24|0
1652432620000|2022-05-13 09:03:40|310.52|307.64|310.12|307.24|310.52|307.64|310.12|307.24|0
1652432630000|2022-05-13 09:03:50|310.32|307.44|310.12|307.24|310.32|307.44|310.12|307.24|0
1652432640000|2022-05-13 09:04:00|309.92|307.04|310.12|307.24|310.12|307.24|309.92|307.04|0
1652432650000|2022-05-13 09:04:10|309.72|306.84|309.51|306.63|309.72|306.84|309.51|306.63|0
1652432660000|2022-05-13 09:04:20|309.82|306.94|309.92|307.04|310.12|307.24|309.82|306.94|0
1652432670000|2022-05-13 09:04:30|310.12|307.24|310.12|307.24|310.12|307.24|309.92|307.04|0
1652432680000|2022-05-13 09:04:40|309.92|307.04|310.12|307.24|310.12|307.24|309.92|307.04|0
1652432690000|2022-05-13 09:04:50|310.02|307.14|310.02|307.14|310.02|307.14|310.02|307.14|0
1652432700000|2022-05-13 09:05:00|309.72|306.84|309.72|306.84|309.72|306.84|309.51|306.63|0
1652432710000|2022-05-13 09:05:10|309.51|306.63|309.42|306.54|309.51|306.63|309.42|306.54|0
1652432720000|2022-05-13 09:05:20|309.51|306.63|310.12|307.24|310.12|307.24|309.51|306.63|0
1652432730000|2022-05-13 09:05:30|309.92|307.04|310.02|307.14|310.12|307.24|309.92|307.04|0
1652432740000|2022-05-13 09:05:40|310.12|307.24|309.92|307.04|310.12|307.24|309.92|307.04|0
1652432750000|2022-05-13 09:05:50|309.71|306.83|309.71|306.83|309.71|306.83|309.71|306.83|0
1652432760000|2022-05-13 09:06:00|309.92|307.04|309.92|307.04|309.92|307.04|309.92|307.04|0
1652432770000|2022-05-13 09:06:10|310.43|307.55|310.83|307.95|310.83|307.95|310.43|307.55|0
1652432780000|2022-05-13 09:06:20|310.72|307.84|310.32|307.44|310.72|307.84|310.32|307.44|0
1652432790000|2022-05-13 09:06:30|310.02|307.14|309.71|306.83|310.02|307.14|309.71|306.83|0
1652432800000|2022-05-13 09:06:40|310.22|307.34|310.12|307.24|310.22|307.34|310.12|307.24|0
1652432810000|2022-05-13 09:06:50|310.43|307.55|309.92|307.04|310.43|307.55|309.92|307.04|0
1652432820000|2022-05-13 09:07:00|309.71|306.83|309.71|306.83|309.71|306.83|309.51|306.63|0
1652432830000|2022-05-13 09:07:10|309.51|306.63|309.71|306.83|309.71|306.83|309.51|306.63|0
1652432840000|2022-05-13 09:07:20|309.51|306.63|309.51|306.63|309.51|306.63|309.51|306.63|0
1652432850000|2022-05-13 09:07:30|309.31|306.43|309.11|306.23|309.31|306.43|309.11|306.23|0
1652432880000|2022-05-13 09:08:00|308.7|305.82|307.9|305.02|308.7|305.82|307.9|305.02|0
1652432890000|2022-05-13 09:08:10|308.1|305.22|308.1|305.22|308.1|305.22|308|305.12|0
1652432900000|2022-05-13 09:08:20|308.3|305.42|308.2|305.32|308.3|305.42|308.1|305.22|0
1652432910000|2022-05-13 09:08:30|308.3|305.42|307.9|305.02|308.3|305.42|307.9|305.02|0
1652432920000|2022-05-13 09:08:40|308.1|305.22|307.9|305.02|308.1|305.22|307.9|305.02|0
1652432930000|2022-05-13 09:08:50|308|305.12|307.9|305.02|308|305.12|307.9|305.02|0
1652432940000|2022-05-13 09:09:00|307.7|304.82|307.7|304.82|307.7|304.82|307.7|304.82|0
1652432950000|2022-05-13 09:09:10|307.9|305.02|307.9|305.02|307.9|305.02|307.7|304.82|0
1652432960000|2022-05-13 09:09:20|307.7|304.82|307.7|304.82|307.7|304.82|307.7|304.82|0
1652432970000|2022-05-13 09:09:30|307.6|304.72|307.49|304.61|307.6|304.72|307.49|304.61|0
1652433000000|2022-05-13 09:10:00|307.7|304.82|307.49|304.61|307.7|304.82|307.49|304.61|0
1652433010000|2022-05-13 09:10:10|307.7|304.82|307.49|304.61|307.7|304.82|307.49|304.61|0
1652433030000|2022-05-13 09:10:30|307.6|304.72|307.49|304.61|307.6|304.72|307.49|304.61|0
1652433040000|2022-05-13 09:10:40|307.69|304.81|307.69|304.81|307.69|304.81|307.69|304.81|0
1652433050000|2022-05-13 09:10:50|307.8|304.92|307.69|304.81|307.9|305.02|307.69|304.81|0
1652433060000|2022-05-13 09:11:00|307.9|305.02|307.69|304.81|307.9|305.02|307.69|304.81|0
1652433070000|2022-05-13 09:11:10|307.9|305.02|307.69|304.81|307.9|305.02|307.69|304.81|0
1652433080000|2022-05-13 09:11:20|307.49|304.61|307.49|304.61|307.6|304.72|307.49|304.61|0
1652433090000|2022-05-13 09:11:30|307.69|304.81|307.69|304.81|307.69|304.81|307.69|304.81|0
1652433110000|2022-05-13 09:11:50|307.9|305.02|307.9|305.02|308.1|305.22|307.9|305.02|0
1652433120000|2022-05-13 09:12:00|307.69|304.81|307.6|304.72|307.69|304.81|307.6|304.72|0
1652433130000|2022-05-13 09:12:10|307.9|305.02|307.49|304.61|307.9|305.02|307.49|304.61|0
1652433140000|2022-05-13 09:12:20|307.69|304.81|307.69|304.81|307.69|304.81|307.49|304.61|0
1652433150000|2022-05-13 09:12:30|307.49|304.61|307.69|304.81|307.69|304.81|307.49|304.61|0
1652433160000|2022-05-13 09:12:40|307.6|304.72|307.49|304.61|307.89|305.01|307.49|304.61|0
1652433170000|2022-05-13 09:12:50|307.8|304.92|307.69|304.81|307.8|304.92|307.69|304.81|0
1652433180000|2022-05-13 09:13:00|308.3|305.42|308.3|305.42|308.3|305.42|308.3|305.42|0
1652433190000|2022-05-13 09:13:10|308.5|305.62|308.7|305.82|308.7|305.82|308.5|305.62|0
1652433200000|2022-05-13 09:13:20|308.5|305.62|308.5|305.62|308.6|305.72|308.5|305.62|0
1652433210000|2022-05-13 09:13:30|308.4|305.52|308.7|305.82|308.7|305.82|308.4|305.52|0
1652433220000|2022-05-13 09:13:40|308.6|305.72|308.6|305.72|308.6|305.72|308.5|305.62|0
1652433230000|2022-05-13 09:13:50|308.9|306.02|308.5|305.62|308.9|306.02|308.5|305.62|0
1652433240000|2022-05-13 09:14:00|308.4|305.52|308.7|305.82|308.7|305.82|308.3|305.42|0
1652433250000|2022-05-13 09:14:10|308.5|305.62|308.3|305.42|308.5|305.62|308.3|305.42|0
1652433260000|2022-05-13 09:14:20|308.4|305.52|308.4|305.52|308.5|305.62|308.4|305.52|0
1652433270000|2022-05-13 09:14:30|308.5|305.62|308.7|305.82|308.7|305.82|308.4|305.52|0
1652433280000|2022-05-13 09:14:40|308.9|306.02|308.9|306.02|308.9|306.02|308.9|306.02|0
1652433290000|2022-05-13 09:14:50|308.7|305.82|308.9|306.02|308.9|306.02|308.7|305.82|0
1652433300000|2022-05-13 09:15:00|308.8|305.92|308.3|305.42|308.8|305.92|308.3|305.42|0
1652433310000|2022-05-13 09:15:10|308.5|305.62|308.9|306.02|308.9|306.02|308.5|305.62|0
1652433320000|2022-05-13 09:15:20|309.01|306.13|309.01|306.13|309.01|306.13|309.01|306.13|0
1652433330000|2022-05-13 09:15:30|309.1|306.22|309.1|306.22|309.1|306.22|309.1|306.22|0
1652433340000|2022-05-13 09:15:40|309|306.12|309|306.12|309|306.12|309|306.12|0
1652433350000|2022-05-13 09:15:50|308.9|306.02|309.1|306.22|309.1|306.22|308.9|306.02|0
1652433360000|2022-05-13 09:16:00|308.8|305.92|308.5|305.62|308.8|305.92|308.5|305.62|0
1652433370000|2022-05-13 09:16:10|308.29|305.41|308.29|305.41|308.29|305.41|308.29|305.41|0
1652433380000|2022-05-13 09:16:20|308.4|305.52|308.5|305.62|308.5|305.62|308.4|305.52|0
1652433390000|2022-05-13 09:16:30|308.9|306.02|308.9|306.02|309.1|306.22|308.7|305.82|0
1652433400000|2022-05-13 09:16:40|308.8|305.92|308.9|306.02|309.1|306.22|308.8|305.92|0
1652433410000|2022-05-13 09:16:50|309.1|306.22|309.1|306.22|309.1|306.22|309.1|306.22|0
1652433420000|2022-05-13 09:17:00|309.3|306.42|309.5|306.62|309.5|306.62|309.21|306.33|0
1652433430000|2022-05-13 09:17:10|309.3|306.42|309.41|306.53|309.5|306.62|309.3|306.42|0
1652433440000|2022-05-13 09:17:20|309.5|306.62|309.5|306.62|309.5|306.62|309.41|306.53|0
1652433450000|2022-05-13 09:17:30|309.71|306.83|310.11|307.23|310.11|307.23|309.71|306.83|0
1652433460000|2022-05-13 09:17:40|309.71|306.83|309.71|306.83|309.71|306.83|309.5|306.62|0
1652433470000|2022-05-13 09:17:50|309.5|306.62|309.5|306.62|309.61|306.73|309.5|306.62|0
1652433480000|2022-05-13 09:18:00|309.71|306.83|309.61|306.73|309.71|306.83|309.5|306.62|0
1652433490000|2022-05-13 09:18:10|309.5|306.62|309.71|306.83|309.71|306.83|309.5|306.62|0
1652433500000|2022-05-13 09:18:20|309.5|306.62|309.41|306.53|309.5|306.62|309.3|306.42|0
1652433510000|2022-05-13 09:18:30|309.3|306.42|309.2|306.32|309.41|306.53|309.2|306.32|0
1652433520000|2022-05-13 09:18:40|309.1|306.22|309|306.12|309.1|306.22|309|306.12|0
1652433530000|2022-05-13 09:18:50|308.9|306.02|308.9|306.02|309|306.12|308.9|306.02|0
1652433540000|2022-05-13 09:19:00|308.7|305.82|308.7|305.82|308.8|305.92|308.7|305.82|0
1652433550000|2022-05-13 09:19:10|308.6|305.72|308.4|305.52|308.6|305.72|308.4|305.52|0
1652433560000|2022-05-13 09:19:20|308.7|305.82|308.7|305.82|308.7|305.82|308.49|305.61|0
1652433570000|2022-05-13 09:19:30|308.49|305.61|308.49|305.61|308.49|305.61|308.49|305.61|0
1652433580000|2022-05-13 09:19:40|308.7|305.82|308.7|305.82|308.7|305.82|308.7|305.82|0
1652433590000|2022-05-13 09:19:50|308.49|305.61|308.49|305.61|308.49|305.61|308.49|305.61|0
1652433600000|2022-05-13 09:20:00|308.29|305.41|308.29|305.41|308.29|305.41|308.29|305.41|0
1652433620000|2022-05-13 09:20:20|308.4|305.52|308.49|305.61|308.49|305.61|308.29|305.41|0
1652433630000|2022-05-13 09:20:30|308.8|305.92|308.69|305.81|308.8|305.92|308.49|305.61|0
1652433640000|2022-05-13 09:20:40|308.9|306.02|308.9|306.02|308.9|306.02|308.9|306.02|0
1652433650000|2022-05-13 09:20:50|308.8|305.92|308.69|305.81|308.8|305.92|308.69|305.81|0
1652433660000|2022-05-13 09:21:00|308.8|305.92|308.9|306.02|308.9|306.02|308.69|305.81|0
1652433670000|2022-05-13 09:21:10|308.69|305.81|308.9|306.02|308.9|306.02|308.69|305.81|0
1652433680000|2022-05-13 09:21:20|308.69|305.81|308.8|305.92|308.8|305.92|308.69|305.81|0
1652433690000|2022-05-13 09:21:30|308.69|305.81|308.6|305.72|308.69|305.81|308.49|305.61|0
1652433700000|2022-05-13 09:21:40|308.49|305.61|308.69|305.81|308.69|305.81|308.49|305.61|0
1652433710000|2022-05-13 09:21:50|308.49|305.61|308.39|305.51|308.49|305.61|308.39|305.51|0
1652433720000|2022-05-13 09:22:00|308.49|305.61|308.49|305.61|308.49|305.61|308.29|305.41|0
1652433730000|2022-05-13 09:22:10|308.39|305.51|308.29|305.41|308.39|305.51|308.29|305.41|0
1652433740000|2022-05-13 09:22:20|308.49|305.61|308.89|306.01|308.89|306.01|308.49|305.61|0
1652433750000|2022-05-13 09:22:30|308.69|305.81|308.49|305.61|308.69|305.81|308.49|305.61|0
1652433760000|2022-05-13 09:22:40|308.39|305.51|308.49|305.61|308.49|305.61|308.39|305.51|0
1652433770000|2022-05-13 09:22:50|308.69|305.81|308.89|306.01|308.89|306.01|308.69|305.81|0
1652433780000|2022-05-13 09:23:00|308.69|305.81|308.39|305.51|308.69|305.81|308.29|305.41|0
1652433790000|2022-05-13 09:23:10|308.49|305.61|308.8|305.92|308.8|305.92|308.49|305.61|0
1652433800000|2022-05-13 09:23:20|308.69|305.81|308.49|305.61|308.69|305.81|308.49|305.61|0
1652433810000|2022-05-13 09:23:30|308.69|305.81|308.49|305.61|308.69|305.81|308.49|305.61|0
1652433820000|2022-05-13 09:23:40|308.29|305.41|308.49|305.61|308.49|305.61|308.29|305.41|0
1652433830000|2022-05-13 09:23:50|308.69|305.81|308.49|305.61|308.69|305.81|308.49|305.61|0
1652433840000|2022-05-13 09:24:00|308.29|305.41|308.49|305.61|308.49|305.61|308.29|305.41|0
1652433850000|2022-05-13 09:24:10|308.29|305.41|308.49|305.61|308.49|305.61|308.29|305.41|0
1652433860000|2022-05-13 09:24:20|308.29|305.41|308.39|305.51|308.39|305.51|308.29|305.41|0
1652433870000|2022-05-13 09:24:30|308.49|305.61|308.49|305.61|308.49|305.61|308.39|305.51|0
1652433880000|2022-05-13 09:24:40|308.29|305.41|308.89|306.01|308.89|306.01|308.29|305.41|0
1652433900000|2022-05-13 09:25:00|309.09|306.21|308.69|305.81|309.09|306.21|308.69|305.81|0
1652433910000|2022-05-13 09:25:10|308.49|305.61|308.69|305.81|308.69|305.81|308.49|305.61|0
1652433920000|2022-05-13 09:25:20|308.59|305.71|308.89|306.01|308.89|306.01|308.49|305.61|0
1652433930000|2022-05-13 09:25:30|309|306.12|308.8|305.92|309|306.12|308.8|305.92|0
1652433940000|2022-05-13 09:25:40|308.69|305.81|308.69|305.81|308.69|305.81|308.69|305.81|0
1652433960000|2022-05-13 09:26:00|308.49|305.61|308.69|305.81|308.69|305.81|308.49|305.61|0
1652433970000|2022-05-13 09:26:10|308.29|305.41|307.68|304.8|308.29|305.41|307.68|304.8|0
1652433980000|2022-05-13 09:26:20|307.48|304.6|306.88|304|307.48|304.6|306.88|304|0
1652433990000|2022-05-13 09:26:30|307.48|304.6|307.28|304.4|307.48|304.6|307.28|304.4|0
1652434000000|2022-05-13 09:26:40|306.88|304|306.47|303.59|306.88|304|306.27|303.39|0
1652434010000|2022-05-13 09:26:50|306.27|303.39|306.27|303.39|306.27|303.39|306.07|303.19|0
1652434020000|2022-05-13 09:27:00|306.47|303.59|306.27|303.39|306.47|303.59|306.27|303.39|0
1652434030000|2022-05-13 09:27:10|306.18|303.3|306.18|303.3|306.18|303.3|306.18|303.3|0
1652434040000|2022-05-13 09:27:20|306.27|303.39|306.68|303.8|306.68|303.8|306.27|303.39|0
1652434050000|2022-05-13 09:27:30|307.08|304.2|307.88|305|307.88|305|307.08|304.2|0
1652434060000|2022-05-13 09:27:40|308.29|305.41|307.88|305|308.29|305.41|307.88|305|0
1652434070000|2022-05-13 09:27:50|307.68|304.8|307.48|304.6|307.88|305|307.48|304.6|0
1652434080000|2022-05-13 09:28:00|307.68|304.8|308.08|305.2|308.08|305.2|307.68|304.8|0
1652434090000|2022-05-13 09:28:10|308.29|305.41|308.49|305.61|308.49|305.61|308.29|305.41|0
1652434100000|2022-05-13 09:28:20|309.09|306.21|309.09|306.21|309.09|306.21|309.09|306.21|0
1652434110000|2022-05-13 09:28:30|309.8|306.92|309.7|306.82|309.8|306.92|309.49|306.61|0
1652434120000|2022-05-13 09:28:40|310.1|307.22|311.11|308.23|311.11|308.23|310.1|307.22|0
1652434130000|2022-05-13 09:28:50|310.71|307.83|310.5|307.62|310.91|308.03|310.5|307.62|0
1652434140000|2022-05-13 09:29:00|310.3|307.42|311.11|308.23|311.11|308.23|310.3|307.42|0
1652434150000|2022-05-13 09:29:10|311.22|308.34|311.11|308.23|311.31|308.43|311.11|308.23|0
1652434160000|2022-05-13 09:29:20|310.91|308.03|311.31|308.43|311.31|308.43|310.91|308.03|0
1652434170000|2022-05-13 09:29:30|311.11|308.23|310.71|307.83|311.11|308.23|310.71|307.83|0
1652434180000|2022-05-13 09:29:40|310.5|307.62|310.5|307.62|310.5|307.62|310.5|307.62|0
1652434190000|2022-05-13 09:29:50|310.71|307.83|310.5|307.62|310.71|307.83|310.5|307.62|0
1652434200000|2022-05-13 09:30:00|310.3|307.42|310|307.12|310.5|307.62|310|307.12|0
1652434210000|2022-05-13 09:30:10|310.3|307.42|310.2|307.32|310.3|307.42|310.2|307.32|0
1652434220000|2022-05-13 09:30:20|310.3|307.42|310.3|307.42|310.3|307.42|310.3|307.42|0
1652434230000|2022-05-13 09:30:30|309.9|307.02|310.91|308.03|310.91|308.03|309.9|307.02|0
1652434240000|2022-05-13 09:30:40|311.22|308.34|311.31|308.43|311.31|308.43|311.22|308.34|0
1652434250000|2022-05-13 09:30:50|311.72|308.84|311.92|309.04|311.92|309.04|311.72|308.84|0
1652434260000|2022-05-13 09:31:00|312.12|309.24|312.53|309.65|312.53|309.65|312.12|309.24|0
1652434270000|2022-05-13 09:31:10|312.32|309.44|312.32|309.44|312.32|309.44|312.32|309.44|0
1652434280000|2022-05-13 09:31:20|312.53|309.65|313.14|310.26|313.14|310.26|312.32|309.44|0
1652434290000|2022-05-13 09:31:30|312.93|310.05|313.44|310.56|313.44|310.56|312.93|310.05|0
1652434300000|2022-05-13 09:31:40|313.54|310.66|313.34|310.46|313.65|310.77|313.34|310.46|0
1652434310000|2022-05-13 09:31:50|313.14|310.26|313.14|310.26|313.14|310.26|313.14|310.26|0
1652434320000|2022-05-13 09:32:00|313.24|310.36|312.93|310.05|313.24|310.36|312.93|310.05|0
1652434330000|2022-05-13 09:32:10|312.73|309.85|313.13|310.25|313.13|310.25|312.73|309.85|0
1652434340000|2022-05-13 09:32:20|312.93|310.05|312.53|309.65|312.93|310.05|312.53|309.65|0
1652434350000|2022-05-13 09:32:30|312.73|309.85|312.73|309.85|312.73|309.85|312.63|309.75|0
1652434360000|2022-05-13 09:32:40|312.83|309.95|312.93|310.05|312.93|310.05|312.73|309.85|0
1652434370000|2022-05-13 09:32:50|312.53|309.65|312.73|309.85|312.73|309.85|312.53|309.65|0
1652434380000|2022-05-13 09:33:00|312.93|310.05|312.73|309.85|312.93|310.05|312.73|309.85|0
1652434390000|2022-05-13 09:33:10|312.83|309.95|312.93|310.05|312.93|310.05|312.73|309.85|0
1652434400000|2022-05-13 09:33:20|312.73|309.85|312.73|309.85|312.93|310.05|312.73|309.85|0
1652434420000|2022-05-13 09:33:40|312.93|310.05|312.93|310.05|312.93|310.05|312.93|310.05|0
1652434430000|2022-05-13 09:33:50|313.13|310.25|313.13|310.25|313.34|310.46|313.13|310.25|0
1652434440000|2022-05-13 09:34:00|313.34|310.46|313.34|310.46|313.44|310.56|313.34|310.46|0
1652434450000|2022-05-13 09:34:10|313.44|310.56|314.15|311.27|314.15|311.27|313.44|310.56|0
1652434460000|2022-05-13 09:34:20|314.35|311.47|314.15|311.27|314.35|311.47|314.15|311.27|0
1652434470000|2022-05-13 09:34:30|314.25|311.37|313.74|310.86|314.35|311.47|313.74|310.86|0
1652434480000|2022-05-13 09:34:40|313.85|310.97|313.44|310.56|313.85|310.97|313.44|310.56|0
1652434490000|2022-05-13 09:34:50|313.34|310.46|313.34|310.46|313.44|310.56|313.34|310.46|0
1652434500000|2022-05-13 09:35:00|313.13|310.25|312.93|310.05|313.13|310.25|312.93|310.05|0
1652434510000|2022-05-13 09:35:10|312.73|309.85|312.93|310.05|312.93|310.05|312.73|309.85|0
1652434520000|2022-05-13 09:35:20|313.13|310.25|312.73|309.85|313.24|310.36|312.73|309.85|0
1652434530000|2022-05-13 09:35:30|312.83|309.95|313.13|310.25|313.13|310.25|312.83|309.95|0
1652434540000|2022-05-13 09:35:40|313.34|310.46|313.34|310.46|313.34|310.46|313.34|310.46|0
1652434550000|2022-05-13 09:35:50|313.33|310.45|312.73|309.85|313.33|310.45|312.73|309.85|0
1652434560000|2022-05-13 09:36:00|312.83|309.95|312.93|310.05|312.93|310.05|312.73|309.85|0
1652434570000|2022-05-13 09:36:10|313.13|310.25|313.13|310.25|313.13|310.25|313.03|310.15|0
1652434580000|2022-05-13 09:36:20|313.54|310.66|313.74|310.86|313.74|310.86|313.54|310.66|0
1652434590000|2022-05-13 09:36:30|313.64|310.76|313.94|311.06|313.94|311.06|313.54|310.66|0
1652434600000|2022-05-13 09:36:40|313.54|310.66|313.94|311.06|313.94|311.06|313.54|310.66|0
1652434610000|2022-05-13 09:36:50|314.15|311.27|314.25|311.37|314.35|311.47|314.15|311.27|0
1652434620000|2022-05-13 09:37:00|314.35|311.47|314.35|311.47|314.35|311.47|313.94|311.06|0
1652434630000|2022-05-13 09:37:10|313.94|311.06|314.35|311.47|314.35|311.47|313.94|311.06|0
1652434640000|2022-05-13 09:37:20|314.15|311.27|314.86|311.98|314.86|311.98|314.15|311.27|0
1652434650000|2022-05-13 09:37:30|314.96|312.08|314.35|311.47|314.96|312.08|314.25|311.37|0
1652434660000|2022-05-13 09:37:40|314.55|311.67|314.66|311.78|314.76|311.88|314.55|311.67|0
1652434670000|2022-05-13 09:37:50|314.35|311.47|314.15|311.27|314.35|311.47|314.15|311.27|0
1652434680000|2022-05-13 09:38:00|314.05|311.17|314.35|311.47|314.35|311.47|313.74|310.86|0
1652434690000|2022-05-13 09:38:10|314.15|311.27|313.54|310.66|314.15|311.27|313.54|310.66|0
1652434700000|2022-05-13 09:38:20|313.44|310.56|313.33|310.45|313.54|310.66|313.33|310.45|0
1652434710000|2022-05-13 09:38:30|313.13|310.25|313.03|310.15|313.13|310.25|313.03|310.15|0
1652434720000|2022-05-13 09:38:40|312.93|310.05|313.13|310.25|313.13|310.25|312.93|310.05|0
1652434730000|2022-05-13 09:38:50|312.83|309.95|312.63|309.75|312.83|309.95|312.63|309.75|0
1652434740000|2022-05-13 09:39:00|312.52|309.64|313.13|310.25|313.13|310.25|312.52|309.64|0
1652434750000|2022-05-13 09:39:10|313.03|310.15|312.63|309.75|313.03|310.15|312.63|309.75|0
1652434760000|2022-05-13 09:39:20|312.72|309.84|312.93|310.05|312.93|310.05|312.52|309.64|0
1652434770000|2022-05-13 09:39:30|313.54|310.66|313.53|310.65|313.54|310.66|313.53|310.65|0
1652434780000|2022-05-13 09:39:40|313.74|310.86|313.94|311.06|313.94|311.06|313.74|310.86|0
1652434790000|2022-05-13 09:39:50|314.05|311.17|313.74|310.86|314.14|311.26|313.74|310.86|0
1652434800000|2022-05-13 09:40:00|313.33|310.45|312.93|310.05|313.33|310.45|312.93|310.05|0
1652434810000|2022-05-13 09:40:10|312.72|309.84|312.72|309.84|312.72|309.84|312.72|309.84|0
1652434820000|2022-05-13 09:40:20|312.52|309.64|313.13|310.25|313.13|310.25|312.52|309.64|0
1652434830000|2022-05-13 09:40:30|313.03|310.15|312.83|309.95|313.03|310.15|312.83|309.95|0
1652434840000|2022-05-13 09:40:40|312.93|310.05|313.13|310.25|313.13|310.25|312.93|310.05|0
1652434850000|2022-05-13 09:40:50|312.93|310.05|312.93|310.05|312.93|310.05|312.83|309.95|0
1652434860000|2022-05-13 09:41:00|312.72|309.84|312.83|309.95|312.83|309.95|312.72|309.84|0
1652434870000|2022-05-13 09:41:10|313.13|310.25|313.13|310.25|313.13|310.25|313.13|310.25|0
1652434880000|2022-05-13 09:41:20|313.33|310.45|313.64|310.76|313.74|310.86|313.33|310.45|0
1652434890000|2022-05-13 09:41:30|313.74|310.86|313.94|311.06|314.14|311.26|313.74|310.86|0
1652434900000|2022-05-13 09:41:40|313.74|310.86|313.64|310.76|313.74|310.86|313.64|310.76|0
1652434910000|2022-05-13 09:41:50|313.53|310.65|313.84|310.96|313.94|311.06|313.53|310.65|0
1652434920000|2022-05-13 09:42:00|313.94|311.06|313.84|310.96|313.94|311.06|313.53|310.65|0
1652434930000|2022-05-13 09:42:10|313.94|311.06|314.14|311.26|314.14|311.26|313.94|311.06|0
1652434940000|2022-05-13 09:42:20|314.04|311.16|314.14|311.26|314.14|311.26|313.74|310.86|0
1652434950000|2022-05-13 09:42:30|314.25|311.37|314.45|311.57|314.55|311.67|314.25|311.37|0
1652434960000|2022-05-13 09:42:40|314.14|311.26|313.64|310.76|314.14|311.26|313.64|310.76|0
1652434970000|2022-05-13 09:42:50|313.84|310.96|314.04|311.16|314.04|311.16|313.84|310.96|0
1652434980000|2022-05-13 09:43:00|313.74|310.86|313.33|310.45|313.74|310.86|313.33|310.45|0
1652434990000|2022-05-13 09:43:10|313.23|310.35|313.03|310.15|313.23|310.35|313.03|310.15|0
1652435000000|2022-05-13 09:43:20|313.13|310.25|313.53|310.65|313.53|310.65|313.13|310.25|0
1652435010000|2022-05-13 09:43:30|313.43|310.55|313.43|310.55|313.43|310.55|313.23|310.35|0
1652435020000|2022-05-13 09:43:40|313.73|310.85|313.94|311.06|313.94|311.06|313.73|310.85|0
1652435030000|2022-05-13 09:43:50|313.84|310.96|313.94|311.06|313.94|311.06|313.84|310.96|0
1652435040000|2022-05-13 09:44:00|313.73|310.85|313.33|310.45|313.73|310.85|313.33|310.45|0
1652435050000|2022-05-13 09:44:10|313.13|310.25|313.73|310.85|313.73|310.85|313.13|310.25|0
1652435060000|2022-05-13 09:44:20|313.53|310.65|313.84|310.96|313.94|311.06|313.53|310.65|0
1652435070000|2022-05-13 09:44:30|313.94|311.06|313.64|310.76|313.94|311.06|313.64|310.76|0
1652435080000|2022-05-13 09:44:40|313.73|310.85|313.73|310.85|313.73|310.85|313.53|310.65|0
1652435090000|2022-05-13 09:44:50|313.64|310.76|312.82|309.94|313.94|311.06|312.82|309.94|0
1652435100000|2022-05-13 09:45:00|311.91|309.03|311.71|308.83|312.11|309.23|311.71|308.83|0
1652435110000|2022-05-13 09:45:10|312.11|309.23|312.92|310.04|313.12|310.24|312.11|309.23|0
1652435120000|2022-05-13 09:45:20|312.52|309.64|312.31|309.43|312.52|309.64|312.31|309.43|0
1652435130000|2022-05-13 09:45:30|311.91|309.03|311.71|308.83|311.91|309.03|311.71|308.83|0
1652435140000|2022-05-13 09:45:40|311.3|308.42|311.71|308.83|311.71|308.83|311.3|308.42|0
1652435150000|2022-05-13 09:45:50|311.5|308.62|311.3|308.42|311.5|308.62|311.3|308.42|0
1652435160000|2022-05-13 09:46:00|311.2|308.32|311.1|308.22|311.2|308.32|310.69|307.81|0
1652435170000|2022-05-13 09:46:10|311.2|308.32|311.7|308.82|311.7|308.82|311.2|308.32|0
1652435180000|2022-05-13 09:46:20|311.61|308.73|312.11|309.23|312.11|309.23|311.61|308.73|0
1652435190000|2022-05-13 09:46:30|312.31|309.43|312.52|309.64|312.52|309.64|312.11|309.23|0
1652435200000|2022-05-13 09:46:40|313.12|310.24|312.82|309.94|313.12|310.24|312.72|309.84|0
1652435210000|2022-05-13 09:46:50|313.33|310.45|312.72|309.84|313.33|310.45|312.51|309.63|0
1652435220000|2022-05-13 09:47:00|312.62|309.74|312.72|309.84|312.72|309.84|312.62|309.74|0
1652435230000|2022-05-13 09:47:10|313.53|310.65|314.34|311.46|314.54|311.66|313.53|310.65|0
1652435240000|2022-05-13 09:47:20|314.65|311.77|313.73|310.85|314.65|311.77|313.73|310.85|0
1652435250000|2022-05-13 09:47:30|313.43|310.55|313.33|310.45|313.43|310.55|313.03|310.15|0
1652435260000|2022-05-13 09:47:40|313.53|310.65|313.93|311.05|313.93|311.05|313.53|310.65|0
1652435270000|2022-05-13 09:47:50|313.84|310.96|313.53|310.65|313.84|310.96|313.53|310.65|0
1652435280000|2022-05-13 09:48:00|313.43|310.55|313.12|310.24|313.43|310.55|313.12|310.24|0
1652435290000|2022-05-13 09:48:10|312.92|310.04|312.72|309.84|312.92|310.04|312.72|309.84|0
1652435300000|2022-05-13 09:48:20|312.92|310.04|313.73|310.85|313.73|310.85|312.92|310.04|0
1652435310000|2022-05-13 09:48:30|313.93|311.05|314.14|311.26|314.14|311.26|313.93|311.05|0
1652435320000|2022-05-13 09:48:40|313.93|311.05|314.34|311.46|314.34|311.46|313.93|311.05|0
1652435330000|2022-05-13 09:48:50|314.14|311.26|314.34|311.46|314.34|311.46|314.14|311.26|0
1652435340000|2022-05-13 09:49:00|314.24|311.36|314.95|312.07|314.95|312.07|314.24|311.36|0
1652435350000|2022-05-13 09:49:10|315.06|312.18|314.14|311.26|315.06|312.18|314.14|311.26|0
1652435360000|2022-05-13 09:49:20|314.04|311.16|313.12|310.24|314.04|311.16|313.12|310.24|0
1652435380000|2022-05-13 09:49:40|313.32|310.44|314.14|311.26|314.14|311.26|313.32|310.44|0
1652435390000|2022-05-13 09:49:50|313.73|310.85|313.63|310.75|313.73|310.85|313.63|310.75|0
1652435400000|2022-05-13 09:50:00|313.53|310.65|313.53|310.65|313.53|310.65|313.32|310.44|0
1652435410000|2022-05-13 09:50:10|314.04|311.16|313.73|310.85|314.04|311.16|313.73|310.85|0
1652435420000|2022-05-13 09:50:20|314.04|311.16|314.54|311.66|314.54|311.66|314.04|311.16|0
1652435430000|2022-05-13 09:50:30|314.75|311.87|314.75|311.87|314.75|311.87|314.65|311.77|0
1652435440000|2022-05-13 09:50:40|314.65|311.77|314.85|311.97|314.95|312.07|314.65|311.77|0
1652435450000|2022-05-13 09:50:50|315.15|312.27|315.76|312.88|315.76|312.88|315.15|312.27|0
1652435460000|2022-05-13 09:51:00|315.87|312.99|316.17|313.29|316.17|313.29|315.76|312.88|0
1652435470000|2022-05-13 09:51:10|315.97|313.09|315.87|312.99|315.97|313.09|315.87|312.99|0
1652435480000|2022-05-13 09:51:20|314.95|312.07|315.05|312.17|315.05|312.17|314.95|312.07|0
1652435490000|2022-05-13 09:51:30|315.15|312.27|315.56|312.68|315.56|312.68|315.15|312.27|0
1652435500000|2022-05-13 09:51:40|315.97|313.09|316.78|313.9|316.89|314.01|315.97|313.09|0
1652435510000|2022-05-13 09:51:50|316.89|314.01|316.37|313.49|316.89|314.01|315.97|313.09|0
1652435520000|2022-05-13 09:52:00|316.48|313.6|316.68|313.8|316.98|314.1|316.48|313.6|0
1652435530000|2022-05-13 09:52:10|316.37|313.49|316.28|313.4|316.48|313.6|316.17|313.29|0
1652435540000|2022-05-13 09:52:20|315.76|312.88|315.76|312.88|315.87|312.99|315.76|312.88|0
1652435550000|2022-05-13 09:52:30|315.87|312.99|315.76|312.88|315.87|312.99|315.76|312.88|0
1652435560000|2022-05-13 09:52:40|315.66|312.78|316.48|313.6|316.48|313.6|315.56|312.68|0
1652435570000|2022-05-13 09:52:50|316.37|313.49|316.17|313.29|316.37|313.49|316.17|313.29|0
1652435580000|2022-05-13 09:53:00|316.58|313.7|317.09|314.21|317.09|314.21|316.58|313.7|0
1652435590000|2022-05-13 09:53:10|316.98|314.1|316.58|313.7|316.98|314.1|316.58|313.7|0
1652435600000|2022-05-13 09:53:20|316.37|313.49|316.37|313.49|316.37|313.49|315.96|313.08|0
1652435610000|2022-05-13 09:53:30|316.58|313.7|316.78|313.9|316.78|313.9|316.58|313.7|0
1652435620000|2022-05-13 09:53:40|316.89|314.01|316.48|313.6|317.09|314.21|316.48|313.6|0
1652435630000|2022-05-13 09:53:50|316.98|314.1|316.98|314.1|317.19|314.31|316.98|314.1|0
1652435640000|2022-05-13 09:54:00|316.78|313.9|316.37|313.49|316.78|313.9|316.37|313.49|0
1652435650000|2022-05-13 09:54:10|316.98|314.1|316.78|313.9|316.98|314.1|316.78|313.9|0
1652435660000|2022-05-13 09:54:20|316.68|313.8|316.98|314.1|317.19|314.31|316.68|313.8|0
1652435670000|2022-05-13 09:54:30|316.78|313.9|316.78|313.9|316.78|313.9|316.78|313.9|0
1652435680000|2022-05-13 09:54:40|316.57|313.69|317.09|314.21|317.39|314.51|316.57|313.69|0
1652435690000|2022-05-13 09:54:50|317.19|314.31|317.59|314.71|317.59|314.71|317.19|314.31|0
1652435700000|2022-05-13 09:55:00|317.7|314.82|317.59|314.71|317.7|314.82|317.59|314.71|0
1652435710000|2022-05-13 09:55:10|317.39|314.51|317.59|314.71|317.59|314.71|317.39|314.51|0
1652435720000|2022-05-13 09:55:20|317.5|314.62|316.57|313.69|317.5|314.62|316.57|313.69|0
1652435730000|2022-05-13 09:55:30|316.78|313.9|316.17|313.29|316.78|313.9|315.96|313.08|0
1652435740000|2022-05-13 09:55:40|316.37|313.49|316.17|313.29|316.37|313.49|316.17|313.29|0
1652435750000|2022-05-13 09:55:50|316.78|313.9|316.78|313.9|316.78|313.9|316.78|313.9|0
1652435760000|2022-05-13 09:56:00|316.88|314|316.17|313.29|316.88|314|316.17|313.29|0
1652435770000|2022-05-13 09:56:10|316.37|313.49|316.27|313.39|316.37|313.49|316.27|313.39|0
1652435780000|2022-05-13 09:56:20|316.37|313.49|315.55|312.67|316.37|313.49|315.55|312.67|0
1652435790000|2022-05-13 09:56:30|315.76|312.88|315.96|313.08|315.96|313.08|315.35|312.47|0
1652435800000|2022-05-13 09:56:40|316.07|313.19|315.76|312.88|316.07|313.19|315.76|312.88|0
1652435810000|2022-05-13 09:56:50|315.66|312.78|315.76|312.88|315.76|312.88|315.66|312.78|0
1652435820000|2022-05-13 09:57:00|315.15|312.27|314.64|311.76|315.15|312.27|314.64|311.76|0
1652435830000|2022-05-13 09:57:10|314.85|311.97|315.46|312.58|315.46|312.58|314.85|311.97|0
1652435840000|2022-05-13 09:57:20|315.66|312.78|316.17|313.29|316.17|313.29|315.66|312.78|0
1652435850000|2022-05-13 09:57:30|316.07|313.19|315.96|313.08|316.07|313.19|315.96|313.08|0
1652435860000|2022-05-13 09:57:40|316.16|313.28|316.57|313.69|316.57|313.69|316.16|313.28|0
1652435870000|2022-05-13 09:57:50|316.78|313.9|316.57|313.69|316.78|313.9|316.57|313.69|0
1652435880000|2022-05-13 09:58:00|316.78|313.9|316.68|313.8|316.78|313.9|316.68|313.8|0
1652435890000|2022-05-13 09:58:10|316.57|313.69|316.98|314.1|316.98|314.1|316.57|313.69|0
1652435900000|2022-05-13 09:58:20|317.39|314.51|316.98|314.1|317.39|314.51|316.98|314.1|0
1652435910000|2022-05-13 09:58:30|316.88|314|316.16|313.28|316.88|314|316.16|313.28|0
1652435920000|2022-05-13 09:58:40|315.76|312.88|315.55|312.67|315.76|312.88|315.55|312.67|0
1652435930000|2022-05-13 09:58:50|315.35|312.47|314.94|312.06|315.35|312.47|314.94|312.06|0
1652435940000|2022-05-13 09:59:00|315.15|312.27|315.46|312.58|315.46|312.58|315.15|312.27|0
1652435950000|2022-05-13 09:59:10|315.35|312.47|315.55|312.67|315.55|312.67|315.35|312.47|0
1652435960000|2022-05-13 09:59:20|315.76|312.88|315.45|312.57|315.76|312.88|315.45|312.57|0
1652435970000|2022-05-13 09:59:30|315.66|312.78|315.66|312.78|315.66|312.78|315.35|312.47|0
1652435980000|2022-05-13 09:59:40|315.55|312.67|315.86|312.98|315.96|313.08|315.55|312.67|0
1652435990000|2022-05-13 09:59:50|315.76|312.88|315.76|312.88|315.96|313.08|315.76|312.88|0
1652436000000|2022-05-13 10:00:00|315.96|313.08|315.35|312.47|316.16|313.28|315.35|312.47|0
1652436010000|2022-05-13 10:00:10|315.14|312.26|314.84|311.96|315.14|312.26|314.53|311.65|0
1652436020000|2022-05-13 10:00:20|314.74|311.86|314.74|311.86|314.94|312.06|314.74|311.86|0
1652436030000|2022-05-13 10:00:30|314.53|311.65|314.74|311.86|314.74|311.86|314.53|311.65|0
1652436040000|2022-05-13 10:00:40|314.94|312.06|314.53|311.65|314.94|312.06|314.53|311.65|0
1652436050000|2022-05-13 10:00:50|314.74|311.86|314.84|311.96|314.94|312.06|314.74|311.86|0
1652436060000|2022-05-13 10:01:00|315.35|312.47|315.55|312.67|315.55|312.67|315.05|312.17|0
1652436070000|2022-05-13 10:01:10|316.06|313.18|315.96|313.08|316.16|313.28|315.96|313.08|0
1652436080000|2022-05-13 10:01:20|315.45|312.57|315.45|312.57|315.55|312.67|315.45|312.57|0
1652436090000|2022-05-13 10:01:30|315.35|312.47|315.35|312.47|315.55|312.67|315.35|312.47|0
1652436100000|2022-05-13 10:01:40|315.45|312.57|315.75|312.87|315.75|312.87|315.45|312.57|0
1652436110000|2022-05-13 10:01:50|315.66|312.78|316.16|313.28|316.16|313.28|315.66|312.78|0
1652436120000|2022-05-13 10:02:00|316.27|313.39|315.75|312.87|316.27|313.39|315.75|312.87|0
1652436130000|2022-05-13 10:02:10|315.55|312.67|315.35|312.47|315.55|312.67|315.25|312.37|0
1652436140000|2022-05-13 10:02:20|315.14|312.26|315.05|312.17|315.14|312.26|314.94|312.06|0
1652436150000|2022-05-13 10:02:30|315.14|312.26|314.94|312.06|315.25|312.37|314.94|312.06|0
1652436160000|2022-05-13 10:02:40|314.74|311.86|314.53|311.65|314.74|311.86|314.53|311.65|0
1652436170000|2022-05-13 10:02:50|314.74|311.86|314.84|311.96|314.94|312.06|314.74|311.86|0
1652436180000|2022-05-13 10:03:00|314.74|311.86|314.84|311.96|314.84|311.96|314.74|311.86|0
1652436190000|2022-05-13 10:03:10|314.74|311.86|314.74|311.86|314.74|311.86|314.74|311.86|0
1652436200000|2022-05-13 10:03:20|314.84|311.96|314.74|311.86|314.84|311.96|314.74|311.86|0
1652436210000|2022-05-13 10:03:30|315.25|312.37|315.96|313.08|315.96|313.08|315.25|312.37|0
1652436220000|2022-05-13 10:03:40|316.06|313.18|316.16|313.28|316.16|313.28|316.06|313.18|0
1652436230000|2022-05-13 10:03:50|315.96|313.08|315.96|313.08|315.96|313.08|315.96|313.08|0
1652436240000|2022-05-13 10:04:00|315.55|312.67|315.35|312.47|315.65|312.77|315.35|312.47|0
1652436250000|2022-05-13 10:04:10|315.55|312.67|315.25|312.37|315.55|312.67|315.25|312.37|0
1652436260000|2022-05-13 10:04:20|314.94|312.06|314.73|311.85|315.14|312.26|314.73|311.85|0
1652436270000|2022-05-13 10:04:30|314.94|312.06|314.43|311.55|314.94|312.06|314.43|311.55|0
1652436280000|2022-05-13 10:04:40|314.33|311.45|314.53|311.65|314.53|311.65|314.33|311.45|0
1652436290000|2022-05-13 10:04:50|314.33|311.45|314.23|311.35|314.33|311.45|314.12|311.24|0
1652436300000|2022-05-13 10:05:00|314.33|311.45|314.94|312.06|314.94|312.06|314.33|311.45|0
1652436310000|2022-05-13 10:05:10|315.14|312.26|315.34|312.46|315.34|312.46|315.14|312.26|0
1652436320000|2022-05-13 10:05:20|315.55|312.67|315.14|312.26|315.55|312.67|315.04|312.16|0
1652436330000|2022-05-13 10:05:30|315.04|312.16|315.04|312.16|315.04|312.16|314.84|311.96|0
1652436340000|2022-05-13 10:05:40|315.34|312.46|315.25|312.37|315.34|312.46|315.25|312.37|0
1652436350000|2022-05-13 10:05:50|315.14|312.26|315.34|312.46|315.34|312.46|315.14|312.26|0
1652436360000|2022-05-13 10:06:00|315.14|312.26|315.14|312.26|315.25|312.37|315.14|312.26|0
1652436370000|2022-05-13 10:06:10|315.04|312.16|315.75|312.87|315.75|312.87|315.04|312.16|0
1652436380000|2022-05-13 10:06:20|315.55|312.67|316.36|313.48|316.36|313.48|315.55|312.67|0
1652436390000|2022-05-13 10:06:30|316.06|313.18|315.95|313.07|316.06|313.18|315.95|313.07|0
1652436400000|2022-05-13 10:06:40|315.65|312.77|315.14|312.26|315.65|312.77|315.14|312.26|0
1652436410000|2022-05-13 10:06:50|315.25|312.37|315.55|312.67|315.55|312.67|315.14|312.26|0
1652436420000|2022-05-13 10:07:00|315.04|312.16|314.73|311.85|315.04|312.16|314.73|311.85|0
1652436430000|2022-05-13 10:07:10|314.84|311.96|315.34|312.46|315.34|312.46|314.84|311.96|0
1652436440000|2022-05-13 10:07:20|315.55|312.67|315.24|312.36|315.55|312.67|315.24|312.36|0
1652436450000|2022-05-13 10:07:30|315.04|312.16|314.84|311.96|315.04|312.16|314.84|311.96|0
1652436460000|2022-05-13 10:07:40|315.24|312.36|315.34|312.46|315.45|312.57|315.24|312.36|0
1652436470000|2022-05-13 10:07:50|315.24|312.36|315.34|312.46|315.34|312.46|315.14|312.26|0
1652436480000|2022-05-13 10:08:00|315.14|312.26|314.94|312.06|315.34|312.46|314.94|312.06|0
1652436490000|2022-05-13 10:08:10|315.04|312.16|314.94|312.06|315.04|312.16|314.94|312.06|0
1652436500000|2022-05-13 10:08:20|314.93|312.05|314.63|311.75|314.93|312.05|314.63|311.75|0
1652436510000|2022-05-13 10:08:30|314.53|311.65|315.14|312.26|315.14|312.26|314.53|311.65|0
1652436520000|2022-05-13 10:08:40|315.34|312.46|315.45|312.57|315.55|312.67|315.34|312.46|0
1652436530000|2022-05-13 10:08:50|315.75|312.87|316.26|313.38|316.26|313.38|315.75|312.87|0
1652436540000|2022-05-13 10:09:00|316.16|313.28|316.26|313.38|316.26|313.38|316.16|313.28|0
1652436550000|2022-05-13 10:09:10|316.06|313.18|316.26|313.38|316.26|313.38|315.95|313.07|0
1652436560000|2022-05-13 10:09:20|316.56|313.68|317.08|314.2|317.08|314.2|316.56|313.68|0
1652436570000|2022-05-13 10:09:30|317.28|314.4|317.58|314.7|317.58|314.7|317.28|314.4|0
1652436580000|2022-05-13 10:09:40|317.49|314.61|317.58|314.7|317.58|314.7|317.49|314.61|0
1652436590000|2022-05-13 10:09:50|316.97|314.09|317.79|314.91|317.99|315.11|316.97|314.09|0
1652436600000|2022-05-13 10:10:00|317.49|314.61|317.28|314.4|317.49|314.61|317.28|314.4|0
1652436610000|2022-05-13 10:10:10|317.17|314.29|316.87|313.99|317.17|314.29|316.87|313.99|0
1652436620000|2022-05-13 10:10:20|316.77|313.89|317.38|314.5|317.38|314.5|316.77|313.89|0
1652436630000|2022-05-13 10:10:30|317.79|314.91|317.79|314.91|317.79|314.91|317.58|314.7|0
1652436640000|2022-05-13 10:10:40|317.99|315.11|317.99|315.11|318.2|315.32|317.99|315.11|0
1652436650000|2022-05-13 10:10:50|318.2|315.32|318.1|315.22|318.3|315.42|318.1|315.22|0
1652436660000|2022-05-13 10:11:00|317.79|314.91|316.56|313.68|317.79|314.91|316.56|313.68|0
1652436670000|2022-05-13 10:11:10|316.36|313.48|316.15|313.27|316.36|313.48|316.15|313.27|0
1652436680000|2022-05-13 10:11:20|316.36|313.48|316.77|313.89|316.77|313.89|316.36|313.48|0
1652436690000|2022-05-13 10:11:30|316.36|313.48|315.95|313.07|316.36|313.48|315.95|313.07|0
1652436700000|2022-05-13 10:11:40|316.15|313.27|316.36|313.48|316.46|313.58|316.15|313.27|0
1652436710000|2022-05-13 10:11:50|316.06|313.18|316.36|313.48|316.36|313.48|316.06|313.18|0
1652436720000|2022-05-13 10:12:00|316.15|313.27|315.95|313.07|316.15|313.27|315.95|313.07|0
1652436730000|2022-05-13 10:12:10|315.54|312.66|315.65|312.77|315.65|312.77|315.54|312.66|0
1652436740000|2022-05-13 10:12:20|314.93|312.05|316.15|313.27|316.15|313.27|314.93|312.05|0
1652436750000|2022-05-13 10:12:30|315.95|313.07|315.75|312.87|315.95|313.07|315.54|312.66|0
1652436760000|2022-05-13 10:12:40|315.95|313.07|315.75|312.87|315.95|313.07|315.75|312.87|0
1652436770000|2022-05-13 10:12:50|315.85|312.97|315.75|312.87|316.06|313.18|315.75|312.87|0
1652436780000|2022-05-13 10:13:00|315.34|312.46|315.13|312.25|315.34|312.46|315.13|312.25|0
1652436790000|2022-05-13 10:13:10|315.34|312.46|315.13|312.25|315.34|312.46|314.93|312.05|0
1652436810000|2022-05-13 10:13:30|315.04|312.16|314.12|311.24|315.04|312.16|314.12|311.24|0
1652436820000|2022-05-13 10:13:40|314.32|311.44|314.32|311.44|314.52|311.64|314.32|311.44|0
1652436830000|2022-05-13 10:13:50|314.12|311.24|313.41|310.53|314.22|311.34|313.41|310.53|0
1652436840000|2022-05-13 10:14:00|313.51|310.63|313.41|310.53|313.71|310.83|313.41|310.53|0
1652436850000|2022-05-13 10:14:10|313.3|310.42|313.3|310.42|313.3|310.42|313.3|310.42|0
1652436860000|2022-05-13 10:14:20|313.1|310.22|313.51|310.63|313.51|310.63|313.1|310.22|0
1652436870000|2022-05-13 10:14:30|313.1|310.22|313.3|310.42|313.51|310.63|313.1|310.22|0
1652436880000|2022-05-13 10:14:40|313|310.12|312.7|309.82|313|310.12|312.4|309.52|0
1652436890000|2022-05-13 10:14:50|312.49|309.61|312.6|309.72|312.7|309.82|312.49|309.61|0
1652436900000|2022-05-13 10:15:00|312.49|309.61|312.4|309.52|312.9|310.02|312.4|309.52|0
1652436910000|2022-05-13 10:15:10|312.09|309.21|312.4|309.52|312.4|309.52|312.09|309.21|0
1652436920000|2022-05-13 10:15:20|312.29|309.41|312.6|309.72|312.6|309.72|312.29|309.41|0
1652436930000|2022-05-13 10:15:30|312.7|309.82|312.69|309.81|312.9|310.02|312.69|309.81|0
1652436940000|2022-05-13 10:15:40|312.8|309.92|312.9|310.02|312.9|310.02|312.69|309.81|0
1652436950000|2022-05-13 10:15:50|313.1|310.22|312.8|309.92|313.1|310.22|312.8|309.92|0
1652436960000|2022-05-13 10:16:00|312.9|310.02|312.9|310.02|312.9|310.02|312.9|310.02|0
1652436970000|2022-05-13 10:16:10|312.8|309.92|312.9|310.02|312.9|310.02|312.8|309.92|0
1652436980000|2022-05-13 10:16:20|313.1|310.22|312.9|310.02|313.1|310.22|312.9|310.02|0
1652436990000|2022-05-13 10:16:30|313|310.12|312.9|310.02|313|310.12|312.9|310.02|0
1652437000000|2022-05-13 10:16:40|312.69|309.81|312.9|310.02|313|310.12|312.69|309.81|0
1652437010000|2022-05-13 10:16:50|312.69|309.81|312.9|310.02|312.9|310.02|312.69|309.81|0
1652437020000|2022-05-13 10:17:00|313|310.12|313.1|310.22|313.3|310.42|313|310.12|0
1652437030000|2022-05-13 10:17:10|313|310.12|313|310.12|313.1|310.22|312.9|310.02|0
1652437040000|2022-05-13 10:17:20|313.1|310.22|313.1|310.22|313.1|310.22|313|310.12|0
1652437050000|2022-05-13 10:17:30|313.3|310.42|313.71|310.83|313.71|310.83|313.2|310.32|0
1652437060000|2022-05-13 10:17:40|313.61|310.73|313.5|310.62|313.61|310.73|313.5|310.62|0
1652437070000|2022-05-13 10:17:50|313.61|310.73|313.81|310.93|313.81|310.93|313.61|310.73|0
1652437080000|2022-05-13 10:18:00|313.91|311.03|313.71|310.83|313.91|311.03|313.61|310.73|0
1652437090000|2022-05-13 10:18:10|313.81|310.93|314.32|311.44|314.32|311.44|313.81|310.93|0
1652437100000|2022-05-13 10:18:20|314.22|311.34|313.91|311.03|314.22|311.34|313.91|311.03|0
1652437110000|2022-05-13 10:18:30|314.11|311.23|314.11|311.23|314.11|311.23|314.11|311.23|0
1652437120000|2022-05-13 10:18:40|314.32|311.44|314.52|311.64|314.52|311.64|314.22|311.34|0
1652437130000|2022-05-13 10:18:50|314.72|311.84|314.63|311.75|314.72|311.84|314.63|311.75|0
1652437140000|2022-05-13 10:19:00|314.52|311.64|314.63|311.75|314.72|311.84|314.32|311.44|0
1652437150000|2022-05-13 10:19:10|314.72|311.84|314.52|311.64|314.72|311.84|314.52|311.64|0
1652437160000|2022-05-13 10:19:20|314.72|311.84|314.93|312.05|314.93|312.05|314.72|311.84|0
1652437170000|2022-05-13 10:19:30|314.83|311.95|314.72|311.84|314.93|312.05|314.72|311.84|0
1652437180000|2022-05-13 10:19:40|314.63|311.75|314.11|311.23|314.63|311.75|314.11|311.23|0
1652437190000|2022-05-13 10:19:50|314.62|311.74|314.72|311.84|314.72|311.84|314.62|311.74|0
1652437200000|2022-05-13 10:20:00|314.62|311.74|314.32|311.44|314.62|311.74|314.32|311.44|0
1652437210000|2022-05-13 10:20:10|314.52|311.64|314.52|311.64|314.52|311.64|314.52|311.64|0
1652437220000|2022-05-13 10:20:20|314.62|311.74|314.83|311.95|314.83|311.95|314.62|311.74|0
1652437230000|2022-05-13 10:20:30|315.03|312.15|315.03|312.15|315.03|312.15|315.03|312.15|0
1652437240000|2022-05-13 10:20:40|315.13|312.25|314.72|311.84|315.13|312.25|314.52|311.64|0
1652437250000|2022-05-13 10:20:50|314.83|311.95|314.62|311.74|314.83|311.95|314.62|311.74|0
1652437260000|2022-05-13 10:21:00|314.72|311.84|314.52|311.64|314.72|311.84|314.52|311.64|0
1652437270000|2022-05-13 10:21:10|314.42|311.54|314.31|311.43|314.52|311.64|314.31|311.43|0
1652437280000|2022-05-13 10:21:20|314.11|311.23|314.31|311.43|314.31|311.43|314.11|311.23|0
1652437290000|2022-05-13 10:21:30|314.42|311.54|314.31|311.43|314.42|311.54|314.31|311.43|0
1652437300000|2022-05-13 10:21:40|314.42|311.54|314.31|311.43|314.42|311.54|314.31|311.43|0
1652437310000|2022-05-13 10:21:50|314.42|311.54|313.91|311.03|314.42|311.54|313.91|311.03|0
1652437320000|2022-05-13 10:22:00|313.7|310.82|313.7|310.82|313.7|310.82|313.7|310.82|0
1652437330000|2022-05-13 10:22:10|313.91|311.03|313.91|311.03|314.01|311.13|313.91|311.03|0
1652437340000|2022-05-13 10:22:20|314.11|311.23|314.31|311.43|314.31|311.43|314.01|311.13|0
1652437350000|2022-05-13 10:22:30|314.22|311.34|314.22|311.34|314.31|311.43|314.22|311.34|0
1652437360000|2022-05-13 10:22:40|314.31|311.43|314.31|311.43|314.31|311.43|314.31|311.43|0
1652437370000|2022-05-13 10:22:50|314.42|311.54|314.52|311.64|314.52|311.64|314.22|311.34|0
1652437380000|2022-05-13 10:23:00|314.42|311.54|313.91|311.03|314.42|311.54|313.91|311.03|0
1652437390000|2022-05-13 10:23:10|313.81|310.93|313.2|310.32|313.81|310.93|313.2|310.32|0
1652437400000|2022-05-13 10:23:20|313.5|310.62|313.09|310.21|313.5|310.62|313.09|310.21|0
1652437410000|2022-05-13 10:23:30|313.5|310.62|314.31|311.43|314.31|311.43|313.5|310.62|0
1652437420000|2022-05-13 10:23:40|314.11|311.23|314.01|311.13|314.22|311.34|313.91|311.03|0
1652437430000|2022-05-13 10:23:50|314.11|311.23|313.7|310.82|314.11|311.23|313.7|310.82|0
1652437440000|2022-05-13 10:24:00|313.81|310.93|314.52|311.64|314.52|311.64|313.81|310.93|0
1652437450000|2022-05-13 10:24:10|314.31|311.43|314.42|311.54|314.42|311.54|314.21|311.33|0
1652437460000|2022-05-13 10:24:20|314.52|311.64|313.7|310.82|314.52|311.64|313.7|310.82|0
1652437470000|2022-05-13 10:24:30|313.61|310.73|313.3|310.42|313.61|310.73|313.3|310.42|0
1652437490000|2022-05-13 10:24:50|313.09|310.21|313.2|310.32|313.3|310.42|313.09|310.21|0
1652437500000|2022-05-13 10:25:00|313.5|310.62|313.6|310.72|313.7|310.82|313.5|310.62|0
1652437510000|2022-05-13 10:25:10|313.5|310.62|313.3|310.42|313.5|310.62|313.3|310.42|0
1652437520000|2022-05-13 10:25:20|313.09|310.21|313.3|310.42|313.5|310.62|313.09|310.21|0
1652437530000|2022-05-13 10:25:30|313.2|310.32|313.3|310.42|313.3|310.42|313.2|310.32|0
1652437540000|2022-05-13 10:25:40|313.09|310.21|313.09|310.21|313.09|310.21|313.09|310.21|0
1652437550000|2022-05-13 10:25:50|313.2|310.32|313.3|310.42|313.5|310.62|313.2|310.32|0
1652437560000|2022-05-13 10:26:00|313.2|310.32|312.69|309.81|313.2|310.32|312.69|309.81|0
1652437570000|2022-05-13 10:26:10|312.99|310.11|313.5|310.62|313.5|310.62|312.99|310.11|0
1652437580000|2022-05-13 10:26:20|313.4|310.52|313.3|310.42|313.4|310.52|313.3|310.42|0
1652437590000|2022-05-13 10:26:30|313.2|310.32|313.2|310.32|313.2|310.32|313.2|310.32|0
1652437600000|2022-05-13 10:26:40|313.29|310.41|313.5|310.62|313.5|310.62|313.29|310.41|0
1652437610000|2022-05-13 10:26:50|313.7|310.82|313.7|310.82|313.7|310.82|313.5|310.62|0
1652437620000|2022-05-13 10:27:00|313.6|310.72|312.89|310.01|313.6|310.72|312.89|310.01|0
1652437630000|2022-05-13 10:27:10|312.69|309.81|312.99|310.11|313.2|310.32|312.69|309.81|0
1652437640000|2022-05-13 10:27:20|313.09|310.21|313.09|310.21|313.09|310.21|313.09|310.21|0
1652437650000|2022-05-13 10:27:30|313.2|310.32|313.7|310.82|313.7|310.82|313.2|310.32|0
1652437660000|2022-05-13 10:27:40|313.6|310.72|313.5|310.62|313.6|310.72|313.5|310.62|0
1652437670000|2022-05-13 10:27:50|313.7|310.82|313.6|310.72|313.7|310.82|313.6|310.72|0
1652437680000|2022-05-13 10:28:00|313.4|310.52|313.6|310.72|313.7|310.82|313.4|310.52|0
1652437690000|2022-05-13 10:28:10|313.7|310.82|313.7|310.82|313.7|310.82|313.7|310.82|0
1652437700000|2022-05-13 10:28:20|313.6|310.72|313.9|311.02|313.9|311.02|313.6|310.72|0
1652437710000|2022-05-13 10:28:30|313.7|310.82|313.5|310.62|313.81|310.93|313.5|310.62|0
1652437720000|2022-05-13 10:28:40|313.7|310.82|313.09|310.21|313.7|310.82|313.09|310.21|0
1652437730000|2022-05-13 10:28:50|312.99|310.11|313.09|310.21|313.09|310.21|312.99|310.11|0
1652437740000|2022-05-13 10:29:00|312.89|310.01|313.09|310.21|313.09|310.21|312.89|310.01|0
1652437750000|2022-05-13 10:29:10|313.2|310.32|312.99|310.11|313.2|310.32|312.89|310.01|0
1652437760000|2022-05-13 10:29:20|313.09|310.21|313.09|310.21|313.09|310.21|313.09|310.21|0
1652437770000|2022-05-13 10:29:30|313.29|310.41|313.29|310.41|313.29|310.41|313.29|310.41|0
1652437780000|2022-05-13 10:29:40|313.5|310.62|313.29|310.41|313.5|310.62|313.29|310.41|0
1652437790000|2022-05-13 10:29:50|313.5|310.62|313.4|310.52|313.5|310.62|313.4|310.52|0
1652437800000|2022-05-13 10:30:00|313.7|310.82|313.9|311.02|313.9|311.02|313.7|310.82|0
1652437810000|2022-05-13 10:30:10|314.01|311.13|314.1|311.22|314.1|311.22|314.01|311.13|0
1652437820000|2022-05-13 10:30:20|314.01|311.13|313.7|310.82|314.01|311.13|313.6|310.72|0
1652437830000|2022-05-13 10:30:30|313.6|310.72|313.9|311.02|313.9|311.02|313.6|310.72|0
1652437840000|2022-05-13 10:30:40|314.1|311.22|314.1|311.22|314.1|311.22|314.1|311.22|0
1652437850000|2022-05-13 10:30:50|314.31|311.43|313.49|310.61|314.31|311.43|313.49|310.61|0
1652437860000|2022-05-13 10:31:00|314.1|311.22|314.1|311.22|314.1|311.22|313.9|311.02|0
1652437870000|2022-05-13 10:31:10|314.01|311.13|313.9|311.02|314.01|311.13|313.9|311.02|0
1652437880000|2022-05-13 10:31:20|313.49|310.61|313.19|310.31|313.49|310.61|313.09|310.21|0
1652437890000|2022-05-13 10:31:30|313.29|310.41|313.19|310.31|313.29|310.41|313.19|310.31|0
1652437900000|2022-05-13 10:31:40|313.4|310.52|313.09|310.21|313.4|310.52|313.09|310.21|0
1652437910000|2022-05-13 10:31:50|313.7|310.82|313.7|310.82|313.8|310.92|313.7|310.82|0
1652437920000|2022-05-13 10:32:00|313.9|311.02|313.7|310.82|313.9|311.02|313.7|310.82|0
1652437930000|2022-05-13 10:32:10|313.9|311.02|313.8|310.92|313.9|311.02|313.7|310.82|0
1652437940000|2022-05-13 10:32:20|313.7|310.82|313.49|310.61|313.7|310.82|313.49|310.61|0
1652437950000|2022-05-13 10:32:30|313.6|310.72|313.49|310.61|313.7|310.82|313.49|310.61|0
1652437960000|2022-05-13 10:32:40|313.7|310.82|313.9|311.02|314.1|311.22|313.7|310.82|0
1652437970000|2022-05-13 10:32:50|314.1|311.22|314.21|311.33|314.21|311.33|314.1|311.22|0
1652437980000|2022-05-13 10:33:00|314.31|311.43|313.8|310.92|314.31|311.43|313.8|310.92|0
1652437990000|2022-05-13 10:33:10|313.9|311.02|313.9|311.02|314|311.12|313.9|311.02|0
1652438000000|2022-05-13 10:33:20|313.49|310.61|313.29|310.41|313.7|310.82|313.29|310.41|0
1652438010000|2022-05-13 10:33:30|313.4|310.52|312.68|309.8|313.4|310.52|312.68|309.8|0
1652438020000|2022-05-13 10:33:40|312.99|310.11|312.99|310.11|312.99|310.11|312.88|310|0
1652438030000|2022-05-13 10:33:50|312.88|310|312.88|310|312.88|310|312.68|309.8|0
1652438040000|2022-05-13 10:34:00|312.68|309.8|312.48|309.6|312.68|309.8|312.48|309.6|0
1652438050000|2022-05-13 10:34:10|312.27|309.39|311.87|308.99|312.27|309.39|311.87|308.99|0
1652438060000|2022-05-13 10:34:20|311.46|308.58|312.07|309.19|312.07|309.19|311.46|308.58|0
1652438070000|2022-05-13 10:34:30|312.27|309.39|312.27|309.39|312.27|309.39|312.27|309.39|0
1652438080000|2022-05-13 10:34:40|312.07|309.19|311.77|308.89|312.07|309.19|311.77|308.89|0
1652438090000|2022-05-13 10:34:50|311.67|308.79|312.07|309.19|312.27|309.39|311.67|308.79|0
1652438100000|2022-05-13 10:35:00|311.87|308.99|311.26|308.38|311.87|308.99|311.26|308.38|0
1652438110000|2022-05-13 10:35:10|311.46|308.58|311.57|308.69|311.67|308.79|311.46|308.58|0
1652438120000|2022-05-13 10:35:20|311.26|308.38|311.26|308.38|311.26|308.38|311.26|308.38|0
1652438130000|2022-05-13 10:35:30|311.06|308.18|310.96|308.08|311.06|308.18|310.86|307.98|0
1652438140000|2022-05-13 10:35:40|311.46|308.58|311.46|308.58|311.67|308.79|311.46|308.58|0
1652438150000|2022-05-13 10:35:50|311.57|308.69|311.67|308.79|311.87|308.99|311.57|308.69|0
1652438160000|2022-05-13 10:36:00|311.46|308.58|311.46|308.58|311.46|308.58|311.46|308.58|0
1652438170000|2022-05-13 10:36:10|311.67|308.79|311.06|308.18|311.67|308.79|311.06|308.18|0
1652438180000|2022-05-13 10:36:20|311.26|308.38|311.26|308.38|311.26|308.38|311.26|308.38|0
1652438190000|2022-05-13 10:36:30|311.06|308.18|311.06|308.18|311.26|308.38|311.06|308.18|0
1652438200000|2022-05-13 10:36:40|311.16|308.28|311.46|308.58|311.46|308.58|311.16|308.28|0
1652438210000|2022-05-13 10:36:50|311.66|308.78|311.26|308.38|311.66|308.78|311.26|308.38|0
1652438220000|2022-05-13 10:37:00|310.85|307.97|310.85|307.97|310.85|307.97|310.85|307.97|0
1652438230000|2022-05-13 10:37:10|310.65|307.77|310.45|307.57|310.85|307.97|310.45|307.57|0
1652438240000|2022-05-13 10:37:20|310.65|307.77|310.65|307.77|310.65|307.77|310.45|307.57|0
1652438250000|2022-05-13 10:37:30|310.85|307.97|310.76|307.88|310.85|307.97|310.65|307.77|0
1652438260000|2022-05-13 10:37:40|310.56|307.68|310.25|307.37|310.56|307.68|310.25|307.37|0
1652438270000|2022-05-13 10:37:50|310.15|307.27|310.25|307.37|310.25|307.37|310.15|307.27|0
1652438280000|2022-05-13 10:38:00|310.45|307.57|310.65|307.77|310.65|307.77|310.45|307.57|0
1652438290000|2022-05-13 10:38:10|310.85|307.97|310.85|307.97|311.06|308.18|310.85|307.97|0
1652438300000|2022-05-13 10:38:20|310.65|307.77|310.45|307.57|310.65|307.77|310.45|307.57|0
1652438310000|2022-05-13 10:38:30|310.25|307.37|310.25|307.37|310.25|307.37|310.04|307.16|0
1652438320000|2022-05-13 10:38:40|310.15|307.27|310.45|307.57|310.45|307.57|310.15|307.27|0
1652438330000|2022-05-13 10:38:50|310.25|307.37|310.35|307.47|310.35|307.47|310.25|307.37|0
1652438340000|2022-05-13 10:39:00|310.04|307.16|310.04|307.16|310.15|307.27|310.04|307.16|0
1652438350000|2022-05-13 10:39:10|310.15|307.27|309.64|306.76|310.15|307.27|309.64|306.76|0
1652438360000|2022-05-13 10:39:20|310.04|307.16|310.25|307.37|310.25|307.37|310.04|307.16|0
1652438370000|2022-05-13 10:39:30|310.04|307.16|309.64|306.76|310.04|307.16|309.64|306.76|0
1652438380000|2022-05-13 10:39:40|309.44|306.56|309.54|306.66|309.64|306.76|309.44|306.56|0
1652438390000|2022-05-13 10:39:50|309.64|306.76|309.44|306.56|309.64|306.76|309.44|306.56|0
1652438400000|2022-05-13 10:40:00|309.34|306.46|309.34|306.46|309.54|306.66|309.34|306.46|0
1652438410000|2022-05-13 10:40:10|309.24|306.36|309.03|306.15|309.24|306.36|309.03|306.15|0
1652438420000|2022-05-13 10:40:20|309.64|306.76|309.64|306.76|309.64|306.76|309.34|306.46|0
1652438430000|2022-05-13 10:40:30|309.74|306.86|309.44|306.56|309.74|306.86|309.34|306.46|0
1652438440000|2022-05-13 10:40:40|309.24|306.36|309.64|306.76|309.64|306.76|309.24|306.36|0
1652438450000|2022-05-13 10:40:50|309.84|306.96|310.35|307.47|310.35|307.47|309.84|306.96|0
1652438460000|2022-05-13 10:41:00|310.45|307.57|310.65|307.77|310.65|307.77|310.45|307.57|0
1652438470000|2022-05-13 10:41:10|310.55|307.67|310.85|307.97|310.85|307.97|310.45|307.57|0
1652438480000|2022-05-13 10:41:20|310.96|308.08|310.85|307.97|310.96|308.08|310.85|307.97|0
1652438490000|2022-05-13 10:41:30|311.05|308.17|311.05|308.17|311.05|308.17|311.05|308.17|0
1652438500000|2022-05-13 10:41:40|310.85|307.97|311.36|308.48|311.46|308.58|310.85|307.97|0
1652438510000|2022-05-13 10:41:50|311.26|308.38|311.26|308.38|311.46|308.58|311.26|308.38|0
1652438520000|2022-05-13 10:42:00|311.36|308.48|311.36|308.48|311.36|308.48|311.36|308.48|0
1652438530000|2022-05-13 10:42:10|311.05|308.17|311.26|308.38|311.26|308.38|311.05|308.17|0
1652438540000|2022-05-13 10:42:20|311.46|308.58|311.66|308.78|312.07|309.19|311.46|308.58|0
1652438550000|2022-05-13 10:42:30|311.86|308.98|311.86|308.98|311.86|308.98|311.86|308.98|0
1652438560000|2022-05-13 10:42:40|312.07|309.19|311.46|308.58|312.07|309.19|311.46|308.58|0
1652438570000|2022-05-13 10:42:50|311.25|308.37|311.05|308.17|311.25|308.37|311.05|308.17|0
1652438580000|2022-05-13 10:43:00|311.25|308.37|311.66|308.78|311.66|308.78|311.25|308.37|0
1652438590000|2022-05-13 10:43:10|311.77|308.89|311.66|308.78|311.77|308.89|311.66|308.78|0
1652438600000|2022-05-13 10:43:20|311.76|308.88|311.76|308.88|311.76|308.88|311.76|308.88|0
1652438610000|2022-05-13 10:43:30|311.86|308.98|311.86|308.98|311.86|308.98|311.66|308.78|0
1652438620000|2022-05-13 10:43:40|311.66|308.78|311.66|308.78|311.66|308.78|311.46|308.58|0
1652438630000|2022-05-13 10:43:50|311.76|308.88|311.86|308.98|311.86|308.98|311.66|308.78|0
1652438640000|2022-05-13 10:44:00|311.66|308.78|311.46|308.58|311.66|308.78|311.46|308.58|0
1652438650000|2022-05-13 10:44:10|311.36|308.48|311.56|308.68|311.66|308.78|311.36|308.48|0
1652438660000|2022-05-13 10:44:20|311.46|308.58|311.86|308.98|311.86|308.98|311.46|308.58|0
1652438670000|2022-05-13 10:44:30|312.06|309.18|311.86|308.98|312.06|309.18|311.86|308.98|0
1652438680000|2022-05-13 10:44:40|312.06|309.18|312.06|309.18|312.06|309.18|311.86|308.98|0
1652438690000|2022-05-13 10:44:50|311.97|309.09|312.06|309.18|312.06|309.18|311.97|309.09|0
1652438700000|2022-05-13 10:45:00|311.86|308.98|311.66|308.78|311.86|308.98|311.66|308.78|0
1652438710000|2022-05-13 10:45:10|311.86|308.98|312.06|309.18|312.06|309.18|311.86|308.98|0
1652438720000|2022-05-13 10:45:20|311.97|309.09|312.06|309.18|312.06|309.18|311.97|309.09|0
1652438730000|2022-05-13 10:45:30|311.97|309.09|311.86|308.98|311.97|309.09|311.86|308.98|0
1652438740000|2022-05-13 10:45:40|311.76|308.88|312.06|309.18|312.06|309.18|311.76|308.88|0
1652438750000|2022-05-13 10:45:50|311.97|309.09|312.06|309.18|312.06|309.18|311.97|309.09|0
1652438760000|2022-05-13 10:46:00|311.97|309.09|311.86|308.98|311.97|309.09|311.86|308.98|0
1652438770000|2022-05-13 10:46:10|311.66|308.78|311.86|308.98|311.86|308.98|311.66|308.78|0
1652438780000|2022-05-13 10:46:20|311.76|308.88|311.86|308.98|311.86|308.98|311.66|308.78|0
1652438790000|2022-05-13 10:46:30|311.66|308.78|311.66|308.78|311.86|308.98|311.66|308.78|0
1652438800000|2022-05-13 10:46:40|311.86|308.98|311.66|308.78|311.86|308.98|311.66|308.78|0
1652438810000|2022-05-13 10:46:50|311.86|308.98|311.96|309.08|311.96|309.08|311.86|308.98|0
1652438820000|2022-05-13 10:47:00|311.86|308.98|312.26|309.38|312.26|309.38|311.86|308.98|0
1652438830000|2022-05-13 10:47:10|312.47|309.59|312.26|309.38|312.47|309.59|312.26|309.38|0
1652438840000|2022-05-13 10:47:20|312.17|309.29|312.17|309.29|312.26|309.38|312.17|309.29|0
1652438850000|2022-05-13 10:47:30|312.06|309.18|311.66|308.78|312.06|309.18|311.56|308.68|0
1652438860000|2022-05-13 10:47:40|311.86|308.98|311.96|309.08|311.96|309.08|311.66|308.78|0
1652438870000|2022-05-13 10:47:50|311.86|308.98|311.45|308.57|311.86|308.98|311.45|308.57|0
1652438880000|2022-05-13 10:48:00|311.66|308.78|311.66|308.78|311.66|308.78|311.66|308.78|0
1652438890000|2022-05-13 10:48:10|311.56|308.68|311.25|308.37|311.56|308.68|311.25|308.37|0
1652438900000|2022-05-13 10:48:20|311.15|308.27|311.25|308.37|311.25|308.37|311.05|308.17|0
1652438910000|2022-05-13 10:48:30|311.36|308.48|311.36|308.48|311.36|308.48|311.25|308.37|0
1652438920000|2022-05-13 10:48:40|311.56|308.68|312.17|309.29|312.17|309.29|311.56|308.68|0
1652438930000|2022-05-13 10:48:50|311.96|309.08|312.06|309.18|312.17|309.29|311.96|309.08|0
1652438940000|2022-05-13 10:49:00|311.96|309.08|311.86|308.98|311.96|309.08|311.86|308.98|0
1652438950000|2022-05-13 10:49:10|312.06|309.18|311.86|308.98|312.06|309.18|311.86|308.98|0
1652438960000|2022-05-13 10:49:20|311.96|309.08|312.47|309.59|312.47|309.59|311.96|309.08|0
1652438970000|2022-05-13 10:49:30|312.26|309.38|312.26|309.38|312.26|309.38|312.26|309.38|0
1652438980000|2022-05-13 10:49:40|312.17|309.29|311.96|309.08|312.17|309.29|311.86|308.98|0
1652438990000|2022-05-13 10:49:50|312.17|309.29|312.06|309.18|312.17|309.29|311.96|309.08|0
1652439000000|2022-05-13 10:50:00|312.16|309.28|312.06|309.18|312.16|309.28|312.06|309.18|0
1652439010000|2022-05-13 10:50:10|312.16|309.28|312.06|309.18|312.16|309.28|311.86|308.98|0
1652439020000|2022-05-13 10:50:20|311.86|308.98|311.65|308.77|311.86|308.98|311.65|308.77|0
1652439030000|2022-05-13 10:50:30|311.25|308.37|311.25|308.37|311.45|308.57|311.25|308.37|0
1652439040000|2022-05-13 10:50:40|311.15|308.27|310.84|307.96|311.15|308.27|310.84|307.96|0
1652439050000|2022-05-13 10:50:50|311.05|308.17|311.15|308.27|311.25|308.37|311.05|308.17|0
1652439060000|2022-05-13 10:51:00|311.25|308.37|311.86|308.98|311.86|308.98|311.25|308.37|0
1652439070000|2022-05-13 10:51:10|311.65|308.77|311.56|308.68|311.86|308.98|311.56|308.68|0
1652439080000|2022-05-13 10:51:20|311.45|308.57|311.86|308.98|311.86|308.98|311.45|308.57|0
1652439090000|2022-05-13 10:51:30|311.65|308.77|311.65|308.77|311.65|308.77|311.45|308.57|0
1652439100000|2022-05-13 10:51:40|311.45|308.57|311.56|308.68|311.65|308.77|311.45|308.57|0
1652439110000|2022-05-13 10:51:50|311.45|308.57|311.25|308.37|311.45|308.57|311.25|308.37|0
1652439120000|2022-05-13 10:52:00|310.84|307.96|310.95|308.07|310.95|308.07|310.84|307.96|0
1652439130000|2022-05-13 10:52:10|311.05|308.17|311.15|308.27|311.25|308.37|311.05|308.17|0
1652439140000|2022-05-13 10:52:20|311.25|308.37|311.04|308.16|311.25|308.37|310.84|307.96|0
1652439150000|2022-05-13 10:52:30|311.25|308.37|311.25|308.37|311.25|308.37|311.04|308.16|0
1652439160000|2022-05-13 10:52:40|311.15|308.27|311.04|308.16|311.15|308.27|311.04|308.16|0
1652439170000|2022-05-13 10:52:50|310.95|308.07|311.04|308.16|311.04|308.16|310.95|308.07|0
1652439180000|2022-05-13 10:53:00|310.84|307.96|310.95|308.07|310.95|308.07|310.84|307.96|0
1652439190000|2022-05-13 10:53:10|310.84|307.96|310.84|307.96|310.84|307.96|310.84|307.96|0
1652439200000|2022-05-13 10:53:20|310.95|308.07|310.84|307.96|310.95|308.07|310.74|307.86|0
1652439210000|2022-05-13 10:53:30|310.64|307.76|310.44|307.56|310.64|307.76|310.44|307.56|0
1652439220000|2022-05-13 10:53:40|310.64|307.76|311.25|308.37|311.25|308.37|310.64|307.76|0
1652439230000|2022-05-13 10:53:50|311.15|308.27|310.95|308.07|311.15|308.27|310.84|307.96|0
1652439240000|2022-05-13 10:54:00|310.84|307.96|310.74|307.86|311.04|308.16|310.74|307.86|0
1652439250000|2022-05-13 10:54:10|310.84|307.96|310.34|307.46|310.95|308.07|310.34|307.46|0
1652439260000|2022-05-13 10:54:20|310.44|307.56|311.15|308.27|311.15|308.27|310.23|307.35|0
1652439270000|2022-05-13 10:54:30|310.74|307.86|311.65|308.77|311.65|308.77|310.74|307.86|0
1652439280000|2022-05-13 10:54:40|311.45|308.57|311.45|308.57|311.45|308.57|311.45|308.57|0
1652439290000|2022-05-13 10:54:50|311.25|308.37|311.25|308.37|311.25|308.37|311.15|308.27|0
1652439300000|2022-05-13 10:55:00|310.84|307.96|310.64|307.76|310.95|308.07|310.64|307.76|0
1652439310000|2022-05-13 10:55:10|310.84|307.96|310.84|307.96|310.84|307.96|310.84|307.96|0
1652439320000|2022-05-13 10:55:20|311.04|308.16|311.04|308.16|311.04|308.16|311.04|308.16|0
1652439330000|2022-05-13 10:55:30|311.24|308.36|311.04|308.16|311.24|308.36|311.04|308.16|0
1652439340000|2022-05-13 10:55:40|311.24|308.36|311.24|308.36|311.24|308.36|311.24|308.36|0
1652439350000|2022-05-13 10:55:50|310.64|307.76|310.44|307.56|310.64|307.76|310.44|307.56|0
1652439360000|2022-05-13 10:56:00|310.34|307.46|310.44|307.56|310.44|307.56|310.23|307.35|0
1652439370000|2022-05-13 10:56:10|310.23|307.35|310.23|307.35|310.23|307.35|310.23|307.35|0
1652439380000|2022-05-13 10:56:20|310.43|307.55|310.43|307.55|310.43|307.55|310.43|307.55|0
1652439390000|2022-05-13 10:56:30|310.64|307.76|310.43|307.55|310.64|307.76|310.43|307.55|0
1652439400000|2022-05-13 10:56:40|310.64|307.76|310.54|307.66|310.64|307.76|310.43|307.55|0
1652439410000|2022-05-13 10:56:50|310.23|307.35|309.83|306.95|310.23|307.35|309.83|306.95|0
1652439420000|2022-05-13 10:57:00|309.63|306.75|309.02|306.14|309.63|306.75|309.02|306.14|0
1652439430000|2022-05-13 10:57:10|309.13|306.25|308.82|305.94|309.22|306.34|308.82|305.94|0
1652439440000|2022-05-13 10:57:20|309.02|306.14|308.82|305.94|309.13|306.25|308.82|305.94|0
1652439450000|2022-05-13 10:57:30|309.02|306.14|308.62|305.74|309.02|306.14|308.62|305.74|0
1652439460000|2022-05-13 10:57:40|308.82|305.94|309.22|306.34|309.22|306.34|308.82|305.94|0
1652439470000|2022-05-13 10:57:50|309.12|306.24|309.02|306.14|309.12|306.24|309.02|306.14|0
1652439480000|2022-05-13 10:58:00|309.22|306.34|309.22|306.34|309.22|306.34|309.22|306.34|0
1652439490000|2022-05-13 10:58:10|309.63|306.75|309.42|306.54|309.63|306.75|309.42|306.54|0
1652439500000|2022-05-13 10:58:20|309.33|306.45|309.42|306.54|309.42|306.54|309.22|306.34|0
1652439510000|2022-05-13 10:58:30|309.22|306.34|309.62|306.74|309.62|306.74|309.22|306.34|0
1652439520000|2022-05-13 10:58:40|310.03|307.15|310.23|307.35|310.23|307.35|310.03|307.15|0
1652439530000|2022-05-13 10:58:50|310.43|307.55|310.34|307.46|310.43|307.55|310.34|307.46|0
1652439540000|2022-05-13 10:59:00|310.03|307.15|309.53|306.65|310.03|307.15|309.42|306.54|0
1652439550000|2022-05-13 10:59:10|309.62|306.74|310.63|307.75|310.63|307.75|309.62|306.74|0
1652439560000|2022-05-13 10:59:20|310.84|307.96|310.43|307.55|310.84|307.96|310.43|307.55|0
1652439570000|2022-05-13 10:59:30|310.63|307.75|310.23|307.35|310.63|307.75|310.23|307.35|0
1652439580000|2022-05-13 10:59:40|310.03|307.15|310.23|307.35|310.23|307.35|310.03|307.15|0
1652439590000|2022-05-13 10:59:50|310.43|307.55|310.03|307.15|310.43|307.55|310.03|307.15|0
1652439600000|2022-05-13 11:00:00|309.62|306.74|310.03|307.15|310.03|307.15|309.62|306.74|0
1652439610000|2022-05-13 11:00:10|309.93|307.05|309.93|307.05|309.93|307.05|309.83|306.95|0
1652439620000|2022-05-13 11:00:20|309.83|306.95|309.42|306.54|309.83|306.95|309.42|306.54|0
1652439630000|2022-05-13 11:00:30|308.61|305.73|309.02|306.14|309.02|306.14|308.61|305.73|0
1652439640000|2022-05-13 11:00:40|308.82|305.94|308.41|305.53|308.82|305.94|308.41|305.53|0
1652439650000|2022-05-13 11:00:50|309.02|306.14|309.22|306.34|309.22|306.34|309.02|306.14|0
1652439660000|2022-05-13 11:01:00|309.42|306.54|310.03|307.15|310.03|307.15|309.42|306.54|0
1652439670000|2022-05-13 11:01:10|309.93|307.05|310.63|307.75|310.63|307.75|309.93|307.05|0
1652439680000|2022-05-13 11:01:20|310.43|307.55|311.24|308.36|311.24|308.36|310.43|307.55|0
1652439690000|2022-05-13 11:01:30|310.84|307.96|310.23|307.35|310.84|307.96|310.23|307.35|0
1652439700000|2022-05-13 11:01:40|310.63|307.75|311.24|308.36|311.24|308.36|310.63|307.75|0
1652439710000|2022-05-13 11:01:50|311.44|308.56|311.44|308.56|311.64|308.76|311.44|308.56|0
1652439720000|2022-05-13 11:02:00|311.55|308.67|310.94|308.06|311.55|308.67|310.94|308.06|0
1652439730000|2022-05-13 11:02:10|311.14|308.26|311.14|308.26|311.24|308.36|311.14|308.26|0
1652439740000|2022-05-13 11:02:20|310.83|307.95|311.04|308.16|311.04|308.16|310.63|307.75|0
1652439750000|2022-05-13 11:02:30|310.83|307.95|310.63|307.75|310.83|307.95|310.63|307.75|0
1652439760000|2022-05-13 11:02:40|310.94|308.06|311.04|308.16|311.04|308.16|310.83|307.95|0
1652439770000|2022-05-13 11:02:50|310.83|307.95|311.34|308.46|311.34|308.46|310.83|307.95|0
1652439780000|2022-05-13 11:03:00|311.55|308.67|311.75|308.87|311.85|308.97|311.55|308.67|0
1652439790000|2022-05-13 11:03:10|311.64|308.76|311.44|308.56|311.64|308.76|311.24|308.36|0
1652439800000|2022-05-13 11:03:20|311.64|308.76|311.44|308.56|311.75|308.87|311.44|308.56|0
1652439810000|2022-05-13 11:03:30|311.64|308.76|311.85|308.97|311.85|308.97|311.64|308.76|0
1652439820000|2022-05-13 11:03:40|311.34|308.46|311.44|308.56|311.44|308.56|311.24|308.36|0
1652439830000|2022-05-13 11:03:50|311.55|308.67|311.44|308.56|311.55|308.67|311.44|308.56|0
1652439840000|2022-05-13 11:04:00|311.24|308.36|311.64|308.76|311.64|308.76|311.24|308.36|0
1652439850000|2022-05-13 11:04:10|311.85|308.97|311.85|308.97|311.85|308.97|311.85|308.97|0
1652439860000|2022-05-13 11:04:20|312.05|309.17|311.95|309.07|312.05|309.17|311.95|309.07|0
1652439870000|2022-05-13 11:04:30|312.05|309.17|311.85|308.97|312.05|309.17|311.85|308.97|0
1652439880000|2022-05-13 11:04:40|311.64|308.76|311.34|308.46|311.64|308.76|311.34|308.46|0
1652439890000|2022-05-13 11:04:50|311.24|308.36|311.24|308.36|311.44|308.56|311.24|308.36|0
1652439900000|2022-05-13 11:05:00|311.34|308.46|311.24|308.36|311.34|308.46|311.24|308.36|0
1652439910000|2022-05-13 11:05:10|311.34|308.46|311.95|309.07|311.95|309.07|311.34|308.46|0
1652439920000|2022-05-13 11:05:20|311.75|308.87|311.75|308.87|311.75|308.87|311.34|308.46|0
1652439930000|2022-05-13 11:05:30|311.64|308.76|311.75|308.87|311.75|308.87|311.64|308.76|0
1652439940000|2022-05-13 11:05:40|312.05|309.17|312.05|309.17|312.25|309.37|312.05|309.17|0
1652439950000|2022-05-13 11:05:50|311.84|308.96|312.36|309.48|312.36|309.48|311.84|308.96|0
1652439960000|2022-05-13 11:06:00|312.25|309.37|312.35|309.47|312.35|309.47|312.25|309.37|0
1652439970000|2022-05-13 11:06:10|312.45|309.57|312.45|309.57|312.45|309.57|312.35|309.47|0
1652439980000|2022-05-13 11:06:20|312.35|309.47|312.45|309.57|312.45|309.57|312.35|309.47|0
1652439990000|2022-05-13 11:06:30|312.56|309.68|312.65|309.77|312.65|309.77|312.56|309.68|0
1652440000000|2022-05-13 11:06:40|312.86|309.98|312.65|309.77|313.06|310.18|312.65|309.77|0
1652440010000|2022-05-13 11:06:50|312.86|309.98|312.65|309.77|312.96|310.08|312.65|309.77|0
1652440020000|2022-05-13 11:07:00|312.45|309.57|312.45|309.57|312.45|309.57|312.45|309.57|0
1652440030000|2022-05-13 11:07:10|312.25|309.37|312.25|309.37|312.25|309.37|312.25|309.37|0
1652440040000|2022-05-13 11:07:20|312.45|309.57|312.45|309.57|312.45|309.57|312.45|309.57|0
1652440050000|2022-05-13 11:07:30|312.56|309.68|312.86|309.98|312.86|309.98|312.56|309.68|0
1652440060000|2022-05-13 11:07:40|312.65|309.77|312.76|309.88|312.76|309.88|312.65|309.77|0
1652440070000|2022-05-13 11:07:50|312.65|309.77|312.65|309.77|312.86|309.98|312.65|309.77|0
1652440080000|2022-05-13 11:08:00|312.86|309.98|312.86|309.98|312.86|309.98|312.86|309.98|0
1652440090000|2022-05-13 11:08:10|312.76|309.88|312.65|309.77|312.86|309.98|312.65|309.77|0
1652440100000|2022-05-13 11:08:20|312.56|309.68|312.45|309.57|312.56|309.68|312.45|309.57|0
1652440110000|2022-05-13 11:08:30|312.56|309.68|312.65|309.77|312.65|309.77|312.45|309.57|0
1652440120000|2022-05-13 11:08:40|312.56|309.68|312.45|309.57|312.56|309.68|312.35|309.47|0
1652440130000|2022-05-13 11:08:50|312.25|309.37|312.15|309.27|312.25|309.37|312.15|309.27|0
1652440140000|2022-05-13 11:09:00|312.04|309.16|311.44|308.56|312.04|309.16|311.44|308.56|0
1652440150000|2022-05-13 11:09:10|311.54|308.66|312.04|309.16|312.04|309.16|311.54|308.66|0
1652440160000|2022-05-13 11:09:20|311.84|308.96|312.04|309.16|312.04|309.16|311.84|308.96|0
1652440170000|2022-05-13 11:09:30|311.84|308.96|311.44|308.56|311.84|308.96|311.44|308.56|0
1652440180000|2022-05-13 11:09:40|311.64|308.76|311.44|308.56|311.64|308.76|311.03|308.15|0
1652440190000|2022-05-13 11:09:50|311.34|308.46|311.34|308.46|311.34|308.46|311.34|308.46|0
1652440200000|2022-05-13 11:10:00|311.44|308.56|311.64|308.76|311.64|308.76|311.44|308.56|0
1652440210000|2022-05-13 11:10:10|311.54|308.66|311.54|308.66|311.54|308.66|311.54|308.66|0
1652440220000|2022-05-13 11:10:20|311.74|308.86|311.64|308.76|311.74|308.86|311.64|308.76|0
1652440230000|2022-05-13 11:10:30|311.54|308.66|311.44|308.56|311.64|308.76|311.44|308.56|0
1652440240000|2022-05-13 11:10:40|311.74|308.86|311.74|308.86|311.74|308.86|311.54|308.66|0
1652440250000|2022-05-13 11:10:50|311.84|308.96|311.84|308.96|312.04|309.16|311.74|308.86|0
1652440260000|2022-05-13 11:11:00|312.04|309.16|311.84|308.96|312.04|309.16|311.84|308.96|0
1652440270000|2022-05-13 11:11:10|311.74|308.86|311.64|308.76|311.84|308.96|311.64|308.76|0
1652440280000|2022-05-13 11:11:20|311.74|308.86|312.04|309.16|312.04|309.16|311.74|308.86|0
1652440290000|2022-05-13 11:11:30|312.25|309.37|312.25|309.37|312.25|309.37|312.25|309.37|0
1652440300000|2022-05-13 11:11:40|312.55|309.67|312.55|309.67|312.65|309.77|312.45|309.57|0
1652440310000|2022-05-13 11:11:50|312.35|309.47|312.45|309.57|312.45|309.57|312.35|309.47|0
1652440320000|2022-05-13 11:12:00|312.24|309.36|312.04|309.16|312.24|309.36|312.04|309.16|0
1652440330000|2022-05-13 11:12:10|312.24|309.36|311.94|309.06|312.24|309.36|311.94|309.06|0
1652440340000|2022-05-13 11:12:20|312.04|309.16|311.64|308.76|312.04|309.16|311.64|308.76|0
1652440350000|2022-05-13 11:12:30|311.74|308.86|311.54|308.66|311.74|308.86|311.43|308.55|0
1652440360000|2022-05-13 11:12:40|311.43|308.55|311.43|308.55|311.54|308.66|311.43|308.55|0
1652440370000|2022-05-13 11:12:50|311.54|308.66|311.64|308.76|311.74|308.86|311.54|308.66|0
1652440380000|2022-05-13 11:13:00|311.54|308.66|311.84|308.96|311.84|308.96|311.54|308.66|0
1652440390000|2022-05-13 11:13:10|311.64|308.76|311.43|308.55|311.64|308.76|311.43|308.55|0
1652440400000|2022-05-13 11:13:20|311.54|308.66|311.54|308.66|311.54|308.66|311.54|308.66|0
1652440410000|2022-05-13 11:13:30|311.64|308.76|311.94|309.06|311.94|309.06|311.43|308.55|0
1652440420000|2022-05-13 11:13:40|312.04|309.16|312.24|309.36|312.24|309.36|312.04|309.16|0
1652440430000|2022-05-13 11:13:50|312.15|309.27|311.74|308.86|312.15|309.27|311.74|308.86|0
1652440440000|2022-05-13 11:14:00|311.84|308.96|311.84|308.96|311.84|308.96|311.74|308.86|0
1652440450000|2022-05-13 11:14:10|312.04|309.16|312.04|309.16|312.04|309.16|312.04|309.16|0
1652440460000|2022-05-13 11:14:20|312.24|309.36|312.24|309.36|312.24|309.36|312.24|309.36|0
1652440470000|2022-05-13 11:14:30|312.45|309.57|312.45|309.57|312.45|309.57|312.45|309.57|0
1652440480000|2022-05-13 11:14:40|312.65|309.77|312.24|309.36|312.65|309.77|312.24|309.36|0
1652440490000|2022-05-13 11:14:50|311.84|308.96|311.84|308.96|311.84|308.96|311.84|308.96|0
1652440500000|2022-05-13 11:15:00|311.94|309.06|312.15|309.27|312.15|309.27|311.94|309.06|0
1652440510000|2022-05-13 11:15:10|312.04|309.16|312.04|309.16|312.04|309.16|312.04|309.16|0
1652440520000|2022-05-13 11:15:20|311.84|308.96|311.63|308.75|312.04|309.16|311.63|308.75|0
1652440530000|2022-05-13 11:15:30|311.84|308.96|311.84|308.96|311.84|308.96|311.74|308.86|0
1652440540000|2022-05-13 11:15:40|311.43|308.55|311.43|308.55|311.43|308.55|311.43|308.55|0
1652440550000|2022-05-13 11:15:50|311.63|308.75|312.04|309.16|312.04|309.16|311.63|308.75|0
1652440560000|2022-05-13 11:16:00|311.84|308.96|312.44|309.56|312.44|309.56|311.84|308.96|0
1652440570000|2022-05-13 11:16:10|312.35|309.47|312.35|309.47|312.35|309.47|312.35|309.47|0
1652440580000|2022-05-13 11:16:20|312.24|309.36|312.24|309.36|312.65|309.77|312.24|309.36|0
1652440590000|2022-05-13 11:16:30|311.84|308.96|311.84|308.96|311.84|308.96|311.84|308.96|0
1652440600000|2022-05-13 11:16:40|312.04|309.16|311.84|308.96|312.04|309.16|311.84|308.96|0
1652440610000|2022-05-13 11:16:50|311.63|308.75|311.74|308.86|311.84|308.96|311.63|308.75|0
1652440620000|2022-05-13 11:17:00|311.63|308.75|311.63|308.75|311.63|308.75|311.63|308.75|0
1652440630000|2022-05-13 11:17:10|311.84|308.96|311.74|308.86|311.84|308.96|311.74|308.86|0
1652440640000|2022-05-13 11:17:20|311.43|308.55|311.63|308.75|311.63|308.75|311.43|308.55|0
1652440650000|2022-05-13 11:17:30|311.54|308.66|311.83|308.95|311.83|308.95|311.54|308.66|0
1652440660000|2022-05-13 11:17:40|311.54|308.66|311.83|308.95|311.83|308.95|311.54|308.66|0
1652440670000|2022-05-13 11:17:50|311.74|308.86|311.83|308.95|311.83|308.95|311.74|308.86|0
1652440680000|2022-05-13 11:18:00|311.63|308.75|311.63|308.75|311.63|308.75|311.63|308.75|0
1652440690000|2022-05-13 11:18:10|311.43|308.55|311.53|308.65|311.63|308.75|311.43|308.55|0
1652440700000|2022-05-13 11:18:20|311.43|308.55|311.43|308.55|311.63|308.75|311.43|308.55|0
1652440710000|2022-05-13 11:18:30|311.53|308.65|311.53|308.65|311.63|308.75|311.53|308.65|0
1652440720000|2022-05-13 11:18:40|311.63|308.75|312.04|309.16|312.04|309.16|311.63|308.75|0
1652440730000|2022-05-13 11:18:50|311.83|308.95|311.83|308.95|311.83|308.95|311.83|308.95|0
1652440740000|2022-05-13 11:19:00|312.04|309.16|312.64|309.76|312.64|309.76|312.04|309.16|0
1652440750000|2022-05-13 11:19:10|312.55|309.67|312.55|309.67|312.75|309.87|312.55|309.67|0
1652440760000|2022-05-13 11:19:20|312.44|309.56|312.44|309.56|312.44|309.56|312.24|309.36|0
1652440770000|2022-05-13 11:19:30|312.64|309.76|312.64|309.76|312.64|309.76|312.64|309.76|0
1652440780000|2022-05-13 11:19:40|312.85|309.97|312.85|309.97|312.85|309.97|312.85|309.97|0
1652440790000|2022-05-13 11:19:50|313.05|310.17|312.44|309.56|313.05|310.17|312.44|309.56|0
1652440800000|2022-05-13 11:20:00|312.64|309.76|312.24|309.36|312.64|309.76|312.24|309.36|0
1652440810000|2022-05-13 11:20:10|312.34|309.46|312.24|309.36|312.34|309.46|312.24|309.36|0
1652440820000|2022-05-13 11:20:20|312.34|309.46|312.64|309.76|312.64|309.76|312.34|309.46|0
1652440830000|2022-05-13 11:20:30|312.85|309.97|312.75|309.87|312.85|309.97|312.75|309.87|0
1652440840000|2022-05-13 11:20:40|312.85|309.97|312.55|309.67|312.85|309.97|312.55|309.67|0
1652440850000|2022-05-13 11:20:50|312.34|309.46|312.44|309.56|312.44|309.56|312.34|309.46|0
1652440860000|2022-05-13 11:21:00|312.85|309.97|312.85|309.97|312.85|309.97|312.64|309.76|0
1652440870000|2022-05-13 11:21:10|312.64|309.76|312.85|309.97|312.85|309.97|312.64|309.76|0
1652440880000|2022-05-13 11:21:20|313.05|310.17|313.05|310.17|313.05|310.17|313.05|310.17|0
1652440890000|2022-05-13 11:21:30|312.85|309.97|312.95|310.07|312.95|310.07|312.85|309.97|0
1652440900000|2022-05-13 11:21:40|313.05|310.17|313.05|310.17|313.05|310.17|313.05|310.17|0
1652440910000|2022-05-13 11:21:50|312.64|309.76|312.64|309.76|312.64|309.76|312.64|309.76|0
1652440930000|2022-05-13 11:22:10|312.54|309.66|312.24|309.36|312.54|309.66|312.24|309.36|0
1652440940000|2022-05-13 11:22:20|312.44|309.56|312.44|309.56|312.44|309.56|312.44|309.56|0
1652440950000|2022-05-13 11:22:30|312.24|309.36|312.24|309.36|312.24|309.36|312.24|309.36|0
1652440960000|2022-05-13 11:22:40|312.44|309.56|312.24|309.36|312.44|309.56|312.24|309.36|0
1652440970000|2022-05-13 11:22:50|311.83|308.95|311.83|308.95|311.83|308.95|311.83|308.95|0
1652440980000|2022-05-13 11:23:00|311.94|309.06|311.83|308.95|311.94|309.06|311.83|308.95|0
1652440990000|2022-05-13 11:23:10|312.03|309.15|312.34|309.46|312.34|309.46|312.03|309.15|0
1652441000000|2022-05-13 11:23:20|312.24|309.36|312.34|309.46|312.34|309.46|312.24|309.36|0
1652441010000|2022-05-13 11:23:30|312.44|309.56|312.44|309.56|312.44|309.56|312.44|309.56|0
1652441020000|2022-05-13 11:23:40|312.24|309.36|312.24|309.36|312.24|309.36|312.24|309.36|0
1652441030000|2022-05-13 11:23:50|312.44|309.56|312.34|309.46|312.44|309.56|312.34|309.46|0
1652441040000|2022-05-13 11:24:00|312.54|309.66|312.44|309.56|312.54|309.66|312.44|309.56|0
1652441050000|2022-05-13 11:24:10|312.54|309.66|312.44|309.56|312.54|309.66|312.44|309.56|0
1652441070000|2022-05-13 11:24:30|312.23|309.35|312.23|309.35|312.23|309.35|312.23|309.35|0
1652441080000|2022-05-13 11:24:40|312.03|309.15|312.03|309.15|312.03|309.15|312.03|309.15|0
1652441090000|2022-05-13 11:24:50|312.14|309.26|312.44|309.56|312.44|309.56|312.14|309.26|0
1652441100000|2022-05-13 11:25:00|312.23|309.35|312.23|309.35|312.23|309.35|312.03|309.15|0
1652441110000|2022-05-13 11:25:10|311.93|309.05|311.83|308.95|311.93|309.05|311.83|308.95|0
1652441130000|2022-05-13 11:25:30|311.73|308.85|312.03|309.15|312.03|309.15|311.73|308.85|0
1652441140000|2022-05-13 11:25:40|311.83|308.95|312.23|309.35|312.23|309.35|311.83|308.95|0
1652441150000|2022-05-13 11:25:50|312.44|309.56|312.23|309.35|312.44|309.56|312.23|309.35|0
1652441160000|2022-05-13 11:26:00|312.03|309.15|312.03|309.15|312.03|309.15|312.03|309.15|0
1652441170000|2022-05-13 11:26:10|311.83|308.95|311.83|308.95|311.83|308.95|311.83|308.95|0
1652441180000|2022-05-13 11:26:20|312.03|309.15|311.83|308.95|312.03|309.15|311.83|308.95|0
1652441190000|2022-05-13 11:26:30|312.03|309.15|312.03|309.15|312.03|309.15|312.03|309.15|0
1652441200000|2022-05-13 11:26:40|311.93|309.05|311.83|308.95|311.93|309.05|311.83|308.95|0
1652441210000|2022-05-13 11:26:50|311.63|308.75|311.42|308.54|311.63|308.75|311.42|308.54|0
1652441230000|2022-05-13 11:27:10|311.33|308.45|311.62|308.74|311.62|308.74|311.33|308.45|0
1652441240000|2022-05-13 11:27:20|311.53|308.65|311.62|308.74|311.62|308.74|311.42|308.54|0
1652441250000|2022-05-13 11:27:30|311.42|308.54|311.32|308.44|311.42|308.54|311.32|308.44|0
1652441260000|2022-05-13 11:27:40|311.22|308.34|311.42|308.54|311.42|308.54|311.22|308.34|0
1652441270000|2022-05-13 11:27:50|311.22|308.34|311.12|308.24|311.22|308.34|311.12|308.24|0
1652441280000|2022-05-13 11:28:00|311.02|308.14|310.81|307.93|311.02|308.14|310.61|307.73|0
1652441290000|2022-05-13 11:28:10|311.22|308.34|311.62|308.74|311.62|308.74|311.22|308.34|0
1652441300000|2022-05-13 11:28:20|311.83|308.95|312.43|309.55|312.43|309.55|311.83|308.95|0
1652441310000|2022-05-13 11:28:30|312.23|309.35|312.23|309.35|312.43|309.55|312.23|309.35|0
1652441320000|2022-05-13 11:28:40|312.03|309.15|312.03|309.15|312.03|309.15|312.03|309.15|0
1652441330000|2022-05-13 11:28:50|311.83|308.95|312.03|309.15|312.03|309.15|311.83|308.95|0
1652441340000|2022-05-13 11:29:00|312.23|309.35|312.43|309.55|312.43|309.55|312.03|309.15|0
1652441350000|2022-05-13 11:29:10|312.64|309.76|312.43|309.55|312.64|309.76|312.43|309.55|0
1652441360000|2022-05-13 11:29:20|312.34|309.46|312.03|309.15|312.43|309.55|312.03|309.15|0
1652441370000|2022-05-13 11:29:30|311.83|308.95|311.62|308.74|311.83|308.95|311.62|308.74|0
1652441380000|2022-05-13 11:29:40|311.42|308.54|311.32|308.44|311.42|308.54|311.22|308.34|0
1652441390000|2022-05-13 11:29:50|311.22|308.34|311.32|308.44|311.32|308.44|311.02|308.14|0
1652441400000|2022-05-13 11:30:00|311.22|308.34|311.02|308.14|311.22|308.34|311.02|308.14|0
1652441410000|2022-05-13 11:30:10|311.01|308.13|311.22|308.34|311.22|308.34|310.81|307.93|0
1652441420000|2022-05-13 11:30:20|311.42|308.54|311.42|308.54|311.42|308.54|311.42|308.54|0
1652441430000|2022-05-13 11:30:30|311.52|308.64|311.62|308.74|311.62|308.74|311.52|308.64|0
1652441440000|2022-05-13 11:30:40|311.82|308.94|311.82|308.94|311.82|308.94|311.73|308.85|0
1652441450000|2022-05-13 11:30:50|312.03|309.15|312.23|309.35|312.23|309.35|312.03|309.15|0
1652441460000|2022-05-13 11:31:00|312.13|309.25|311.82|308.94|312.13|309.25|311.62|308.74|0
1652441470000|2022-05-13 11:31:10|312.03|309.15|312.03|309.15|312.03|309.15|311.73|308.85|0
1652441480000|2022-05-13 11:31:20|312.43|309.55|312.03|309.15|312.43|309.55|312.03|309.15|0
1652441490000|2022-05-13 11:31:30|312.13|309.25|312.23|309.35|312.23|309.35|312.03|309.15|0
1652441500000|2022-05-13 11:31:40|312.03|309.15|311.82|308.94|312.03|309.15|311.82|308.94|0
1652441510000|2022-05-13 11:31:50|312.03|309.15|312.63|309.75|312.63|309.75|312.03|309.15|0
1652441520000|2022-05-13 11:32:00|312.43|309.55|311.82|308.94|312.43|309.55|311.82|308.94|0
1652441530000|2022-05-13 11:32:10|311.73|308.85|311.62|308.74|311.73|308.85|311.62|308.74|0
1652441540000|2022-05-13 11:32:20|311.42|308.54|311.62|308.74|311.62|308.74|311.42|308.54|0
1652441550000|2022-05-13 11:32:30|311.42|308.54|311.22|308.34|311.42|308.54|311.22|308.34|0
1652441560000|2022-05-13 11:32:40|311.32|308.44|311.52|308.64|311.52|308.64|311.32|308.44|0
1652441570000|2022-05-13 11:32:50|311.42|308.54|311.22|308.34|311.42|308.54|311.22|308.34|0
1652441580000|2022-05-13 11:33:00|311.01|308.13|310.71|307.83|311.01|308.13|310.71|307.83|0
1652441590000|2022-05-13 11:33:10|310.61|307.73|310.2|307.32|310.61|307.73|310|307.12|0
1652441600000|2022-05-13 11:33:20|310.31|307.43|310|307.12|310.31|307.43|310|307.12|0
1652441610000|2022-05-13 11:33:30|310.11|307.23|309.39|306.51|310.11|307.23|309.39|306.51|0
1652441620000|2022-05-13 11:33:40|309.19|306.31|309.19|306.31|309.19|306.31|309.19|306.31|0
1652441630000|2022-05-13 11:33:50|309.1|306.22|309.19|306.31|309.19|306.31|309.1|306.22|0
1652441640000|2022-05-13 11:34:00|309.39|306.51|308.89|306.01|309.39|306.51|308.89|306.01|0
1652441650000|2022-05-13 11:34:10|308.39|305.51|308.79|305.91|308.79|305.91|308.39|305.51|0
1652441660000|2022-05-13 11:34:20|308.99|306.11|308.59|305.71|308.99|306.11|308.59|305.71|0
1652441670000|2022-05-13 11:34:30|308.39|305.51|308.39|305.51|308.39|305.51|308.29|305.41|0
1652441680000|2022-05-13 11:34:40|308.29|305.41|307.98|305.1|308.29|305.41|307.98|305.1|0
1652441690000|2022-05-13 11:34:50|308.18|305.3|307.98|305.1|308.18|305.3|307.98|305.1|0
1652441700000|2022-05-13 11:35:00|307.88|305|307.78|304.9|307.98|305.1|307.78|304.9|0
1652441710000|2022-05-13 11:35:10|307.68|304.8|307.68|304.8|307.68|304.8|307.68|304.8|0
1652441720000|2022-05-13 11:35:20|307.78|304.9|307.58|304.7|307.78|304.9|307.38|304.5|0
1652441730000|2022-05-13 11:35:30|307.38|304.5|307.48|304.6|307.48|304.6|307.38|304.5|0
1652441740000|2022-05-13 11:35:40|307.58|304.7|307.58|304.7|307.78|304.9|307.58|304.7|0
1652441750000|2022-05-13 11:35:50|307.38|304.5|307.38|304.5|307.58|304.7|307.38|304.5|0
1652441760000|2022-05-13 11:36:00|307.58|304.7|307.58|304.7|307.58|304.7|307.48|304.6|0
1652441770000|2022-05-13 11:36:10|307.48|304.6|307.78|304.9|307.78|304.9|307.48|304.6|0
1652441780000|2022-05-13 11:36:20|307.98|305.1|307.78|304.9|307.98|305.1|307.78|304.9|0
1652441790000|2022-05-13 11:36:30|307.98|305.1|308.38|305.5|308.38|305.5|307.98|305.1|0
1652441800000|2022-05-13 11:36:40|308.18|305.3|308.38|305.5|308.38|305.5|308.18|305.3|0
1652441810000|2022-05-13 11:36:50|308.18|305.3|308.38|305.5|308.38|305.5|308.18|305.3|0
1652441820000|2022-05-13 11:37:00|307.98|305.1|307.88|305|307.98|305.1|307.88|305|0
1652441830000|2022-05-13 11:37:10|307.98|305.1|307.98|305.1|307.98|305.1|307.78|304.9|0
1652441840000|2022-05-13 11:37:20|307.78|304.9|308.18|305.3|308.18|305.3|307.78|304.9|0
1652441850000|2022-05-13 11:37:30|308.38|305.5|308.29|305.41|308.38|305.5|308.29|305.41|0
1652441860000|2022-05-13 11:37:40|308.18|305.3|307.98|305.1|308.18|305.3|307.98|305.1|0
1652441870000|2022-05-13 11:37:50|308.18|305.3|307.98|305.1|308.18|305.3|307.78|304.9|0
1652441880000|2022-05-13 11:38:00|308.18|305.3|307.98|305.1|308.18|305.3|307.98|305.1|0
1652441890000|2022-05-13 11:38:10|307.88|305|307.78|304.9|307.88|305|307.78|304.9|0
1652441900000|2022-05-13 11:38:20|307.98|305.1|307.98|305.1|307.98|305.1|307.98|305.1|0
1652441910000|2022-05-13 11:38:30|307.88|305|307.98|305.1|307.98|305.1|307.88|305|0
1652441920000|2022-05-13 11:38:40|308.18|305.3|307.78|304.9|308.18|305.3|307.78|304.9|0
1652441930000|2022-05-13 11:38:50|307.88|305|307.98|305.1|307.98|305.1|307.88|305|0
1652441940000|2022-05-13 11:39:00|307.78|304.9|307.68|304.8|307.78|304.9|307.68|304.8|0
1652441950000|2022-05-13 11:39:10|307.58|304.7|307.78|304.9|307.78|304.9|307.58|304.7|0
1652441960000|2022-05-13 11:39:20|308.18|305.3|307.98|305.1|308.18|305.3|307.98|305.1|0
1652441970000|2022-05-13 11:39:30|308.18|305.3|308.18|305.3|308.18|305.3|308.18|305.3|0
1652441980000|2022-05-13 11:39:40|308.38|305.5|308.58|305.7|308.58|305.7|308.38|305.5|0
1652441990000|2022-05-13 11:39:50|308.38|305.5|308.18|305.3|308.38|305.5|308.18|305.3|0
1652442000000|2022-05-13 11:40:00|308.08|305.2|308.38|305.5|308.38|305.5|308.08|305.2|0
1652442010000|2022-05-13 11:40:10|308.58|305.7|308.38|305.5|308.58|305.7|308.38|305.5|0
1652442030000|2022-05-13 11:40:30|308.18|305.3|308.38|305.5|308.38|305.5|308.18|305.3|0
1652442040000|2022-05-13 11:40:40|308.58|305.7|308.58|305.7|308.58|305.7|308.58|305.7|0
1652442050000|2022-05-13 11:40:50|308.38|305.5|307.78|304.9|308.38|305.5|307.78|304.9|0
1652442060000|2022-05-13 11:41:00|307.57|304.69|307.57|304.69|307.57|304.69|307.57|304.69|0
1652442070000|2022-05-13 11:41:10|307.68|304.8|307.68|304.8|307.68|304.8|307.57|304.69|0
1652442080000|2022-05-13 11:41:20|307.57|304.69|307.57|304.69|307.57|304.69|307.57|304.69|0
1652442130000|2022-05-13 11:42:10|307.98|305.1|307.98|305.1|307.98|305.1|307.98|305.1|0
1652442140000|2022-05-13 11:42:20|307.77|304.89|307.77|304.89|307.77|304.89|307.77|304.89|0
1652442150000|2022-05-13 11:42:30|307.57|304.69|307.57|304.69|307.57|304.69|307.57|304.69|0
1652442160000|2022-05-13 11:42:40|307.37|304.49|307.37|304.49|307.37|304.49|307.37|304.49|0
1652442170000|2022-05-13 11:42:50|307.57|304.69|307.98|305.1|307.98|305.1|307.57|304.69|0
1652442190000|2022-05-13 11:43:10|307.97|305.09|307.97|305.09|307.97|305.09|307.77|304.89|0
1652442200000|2022-05-13 11:43:20|308.18|305.3|307.97|305.09|308.18|305.3|307.97|305.09|0
1652442210000|2022-05-13 11:43:30|307.57|304.69|307.57|304.69|307.57|304.69|307.57|304.69|0
1652442220000|2022-05-13 11:43:40|307.37|304.49|307.57|304.69|307.57|304.69|307.37|304.49|0
1652442230000|2022-05-13 11:43:50|307.77|304.89|308.18|305.3|308.18|305.3|307.77|304.89|0
1652442240000|2022-05-13 11:44:00|307.97|305.09|307.97|305.09|307.97|305.09|307.77|304.89|0
1652442250000|2022-05-13 11:44:10|308.08|305.2|307.77|304.89|308.08|305.2|307.77|304.89|0
1652442260000|2022-05-13 11:44:20|307.1|304.22|307.1|304.22|307.1|304.22|307.1|304.22|0
1652442270000|2022-05-13 11:44:30|306.9|304.02|306.9|304.02|306.9|304.02|306.9|304.02|0
1652442280000|2022-05-13 11:44:40|306.29|303.41|306.09|303.21|306.29|303.41|306.09|303.21|0
1652442290000|2022-05-13 11:44:50|306.29|303.41|306.09|303.21|306.29|303.41|305.89|303.01|0
1652442300000|2022-05-13 11:45:00|306.29|303.41|306.49|303.61|306.49|303.61|306.29|303.41|0
1652442310000|2022-05-13 11:45:10|306.39|303.51|306.39|303.51|306.39|303.51|306.39|303.51|0
1652442320000|2022-05-13 11:45:20|306.29|303.41|306.49|303.61|306.49|303.61|306.29|303.41|0
1652442330000|2022-05-13 11:45:30|306.69|303.81|306.69|303.81|306.89|304.01|306.69|303.81|0
1652442340000|2022-05-13 11:45:40|306.89|304.01|306.89|304.01|306.89|304.01|306.89|304.01|0
1652442350000|2022-05-13 11:45:50|307.1|304.22|306.89|304.01|307.1|304.22|306.89|304.01|0
1652442360000|2022-05-13 11:46:00|307.1|304.22|306.89|304.01|307.1|304.22|306.89|304.01|0
1652442370000|2022-05-13 11:46:10|306.8|303.92|306.89|304.01|306.89|304.01|306.8|303.92|0
1652442380000|2022-05-13 11:46:20|307|304.12|307.7|304.82|307.7|304.82|307|304.12|0
1652442390000|2022-05-13 11:46:30|307.3|304.42|307.3|304.42|307.3|304.42|307.3|304.42|0
1652442420000|2022-05-13 11:47:00|307.1|304.22|307.3|304.42|307.3|304.42|307.1|304.22|0
1652442430000|2022-05-13 11:47:10|307.1|304.22|307.1|304.22|307.1|304.22|307.1|304.22|0
1652442440000|2022-05-13 11:47:20|306.69|303.81|306.89|304.01|306.89|304.01|306.69|303.81|0
1652442450000|2022-05-13 11:47:30|307.3|304.42|307.09|304.21|307.3|304.42|307.09|304.21|0
1652442460000|2022-05-13 11:47:40|307.3|304.42|307.5|304.62|307.7|304.82|307.3|304.42|0
1652442470000|2022-05-13 11:47:50|307.09|304.21|307.09|304.21|307.09|304.21|306.89|304.01|0
1652442480000|2022-05-13 11:48:00|306.8|303.92|306.69|303.81|306.89|304.01|306.69|303.81|0
1652442490000|2022-05-13 11:48:10|306.89|304.01|306.69|303.81|306.89|304.01|306.69|303.81|0
1652442500000|2022-05-13 11:48:20|306.89|304.01|306.69|303.81|306.89|304.01|306.69|303.81|0
1652442510000|2022-05-13 11:48:30|306.49|303.61|306.49|303.61|306.49|303.61|306.49|303.61|0
1652442520000|2022-05-13 11:48:40|306.29|303.41|306.29|303.41|306.29|303.41|306.29|303.41|0
1652442530000|2022-05-13 11:48:50|306.39|303.51|306.49|303.61|306.49|303.61|306.39|303.51|0
1652442540000|2022-05-13 11:49:00|306.69|303.81|306.69|303.81|306.69|303.81|306.69|303.81|0
1652442550000|2022-05-13 11:49:10|306.49|303.61|306.49|303.61|306.49|303.61|306.49|303.61|0
1652442560000|2022-05-13 11:49:20|306.29|303.41|305.88|303|306.29|303.41|305.88|303|0
1652442570000|2022-05-13 11:49:30|306.08|303.2|305.88|303|306.08|303.2|305.88|303|0
1652442580000|2022-05-13 11:49:40|304.27|301.39|304.67|301.79|304.87|301.99|304.27|301.39|0
1652442590000|2022-05-13 11:49:50|304.47|301.59|304.27|301.39|304.47|301.59|304.27|301.39|0
1652442600000|2022-05-13 11:50:00|304.67|301.79|304.47|301.59|304.67|301.79|304.47|301.59|0
1652442610000|2022-05-13 11:50:10|304.27|301.39|304.87|301.99|304.87|301.99|304.27|301.39|0
1652442620000|2022-05-13 11:50:20|305.08|302.2|305.48|302.6|305.48|302.6|305.08|302.2|0
1652442630000|2022-05-13 11:50:30|305.68|302.8|305.68|302.8|305.68|302.8|305.68|302.8|0
1652442640000|2022-05-13 11:50:40|305.48|302.6|305.48|302.6|305.48|302.6|305.48|302.6|0
1652442650000|2022-05-13 11:50:50|305.58|302.7|305.68|302.8|305.68|302.8|305.58|302.7|0
1652442660000|2022-05-13 11:51:00|305.88|303|306.39|303.51|306.39|303.51|305.88|303|0
1652442670000|2022-05-13 11:51:10|306.49|303.61|306.49|303.61|306.49|303.61|306.49|303.61|0
1652442680000|2022-05-13 11:51:20|306.39|303.51|306.28|303.4|306.49|303.61|306.28|303.4|0
1652442690000|2022-05-13 11:51:30|306.49|303.61|306.49|303.61|306.49|303.61|306.39|303.51|0
1652442700000|2022-05-13 11:51:40|306.69|303.81|306.69|303.81|306.69|303.81|306.69|303.81|0
1652442710000|2022-05-13 11:51:50|306.89|304.01|306.89|304.01|306.89|304.01|306.89|304.01|0
1652442720000|2022-05-13 11:52:00|307.09|304.21|306.89|304.01|307.09|304.21|306.89|304.01|0
1652442730000|2022-05-13 11:52:10|306.59|303.71|306.28|303.4|306.59|303.71|306.28|303.4|0
1652442740000|2022-05-13 11:52:20|306.39|303.51|306.08|303.2|306.39|303.51|306.08|303.2|0
1652442750000|2022-05-13 11:52:30|305.88|303|305.98|303.1|306.28|303.4|305.88|303|0
1652442760000|2022-05-13 11:52:40|306.08|303.2|305.48|302.6|306.08|303.2|305.48|302.6|0
1652442770000|2022-05-13 11:52:50|305.27|302.39|305.07|302.19|305.27|302.39|304.87|301.99|0
1652442780000|2022-05-13 11:53:00|304.87|301.99|305.27|302.39|305.27|302.39|304.87|301.99|0
1652442790000|2022-05-13 11:53:10|305.07|302.19|305.07|302.19|305.07|302.19|305.07|302.19|0
1652442800000|2022-05-13 11:53:20|305.27|302.39|305.27|302.39|305.27|302.39|305.27|302.39|0
1652442810000|2022-05-13 11:53:30|305.07|302.19|305.07|302.19|305.07|302.19|304.87|301.99|0
1652442820000|2022-05-13 11:53:40|304.87|301.99|305.07|302.19|305.07|302.19|304.87|301.99|0
1652442830000|2022-05-13 11:53:50|304.87|301.99|304.77|301.89|304.87|301.99|304.77|301.89|0
1652442840000|2022-05-13 11:54:00|304.87|301.99|304.27|301.39|304.87|301.99|304.27|301.39|0
1652442850000|2022-05-13 11:54:10|304.67|301.79|304.47|301.59|304.87|301.99|304.47|301.59|0
1652442860000|2022-05-13 11:54:20|304.27|301.39|304.47|301.59|304.47|301.59|304.27|301.39|0
1652442870000|2022-05-13 11:54:30|304.27|301.39|304.07|301.19|304.27|301.39|304.07|301.19|0
1652442880000|2022-05-13 11:54:40|304.47|301.59|304.67|301.79|304.87|301.99|304.47|301.59|0
1652442890000|2022-05-13 11:54:50|304.87|301.99|304.07|301.19|304.87|301.99|304.07|301.19|0
1652442900000|2022-05-13 11:55:00|303.86|300.98|303.86|300.98|303.86|300.98|303.86|300.98|0
1652442910000|2022-05-13 11:55:10|303.57|300.69|303.57|300.69|303.66|300.78|303.57|300.69|0
1652442920000|2022-05-13 11:55:20|303.66|300.78|303.86|300.98|303.86|300.98|303.66|300.78|0
1652442930000|2022-05-13 11:55:30|303.77|300.89|303.66|300.78|303.77|300.89|303.66|300.78|0
1652442940000|2022-05-13 11:55:40|303.46|300.58|303.46|300.58|303.66|300.78|303.46|300.58|0
1652442950000|2022-05-13 11:55:50|303.06|300.18|303.06|300.18|303.06|300.18|302.86|299.98|0
1652442960000|2022-05-13 11:56:00|302.86|299.98|302.86|299.98|302.86|299.98|302.66|299.78|0
1652442970000|2022-05-13 11:56:10|303.06|300.18|303.06|300.18|303.06|300.18|303.06|300.18|0
1652442980000|2022-05-13 11:56:20|302.86|299.98|302.86|299.98|302.86|299.98|302.86|299.98|0
1652443010000|2022-05-13 11:56:50|303.06|300.18|303.06|300.18|303.26|300.38|303.06|300.18|0
1652443020000|2022-05-13 11:57:00|302.86|299.98|303.26|300.38|303.26|300.38|302.86|299.98|0
1652443030000|2022-05-13 11:57:10|303.46|300.58|303.26|300.38|303.46|300.58|303.26|300.38|0
1652443040000|2022-05-13 11:57:20|303.06|300.18|303.06|300.18|303.16|300.28|303.06|300.18|0
1652443050000|2022-05-13 11:57:30|302.86|299.98|302.66|299.78|302.86|299.98|302.66|299.78|0
1652443060000|2022-05-13 11:57:40|300.85|297.97|297.86|294.98|300.85|297.97|297.46|294.58|0
1652443070000|2022-05-13 11:57:50|298.05|295.17|297.06|294.18|298.05|295.17|297.06|294.18|0
1652443080000|2022-05-13 11:58:00|297.26|294.38|297.76|294.88|297.76|294.88|297.26|294.38|0
1652443090000|2022-05-13 11:58:10|298.25|295.37|298.85|295.97|298.85|295.97|298.05|295.17|0
1652443100000|2022-05-13 11:58:20|299.25|296.37|298.85|295.97|299.25|296.37|298.85|295.97|0
1652443110000|2022-05-13 11:58:30|299.25|296.37|297.66|294.78|299.25|296.37|297.66|294.78|0
1652443120000|2022-05-13 11:58:40|297.76|294.88|297.06|294.18|297.76|294.88|297.06|294.18|0
1652443130000|2022-05-13 11:58:50|297.26|294.38|298.05|295.17|298.05|295.17|297.26|294.38|0
1652443140000|2022-05-13 11:59:00|297.85|294.97|298.25|295.37|298.25|295.37|297.85|294.97|0
1652443150000|2022-05-13 11:59:10|298.05|295.17|297.85|294.97|298.05|295.17|297.65|294.77|0
1652443160000|2022-05-13 11:59:20|298.16|295.28|298.36|295.48|298.45|295.57|298.16|295.28|0
1652443170000|2022-05-13 11:59:30|298.45|295.57|298.45|295.57|298.45|295.57|298.25|295.37|0
1652443180000|2022-05-13 11:59:40|298.65|295.77|298.05|295.17|298.65|295.77|298.05|295.17|0
1652443190000|2022-05-13 11:59:50|298.16|295.28|298.65|295.77|298.65|295.77|298.05|295.17|0
1652443200000|2022-05-13 12:00:00|298.05|295.17|297.65|294.77|298.25|295.37|297.65|294.77|0
1652443210000|2022-05-13 12:00:10|297.85|294.97|297.45|294.57|297.85|294.97|297.45|294.57|0
1652443220000|2022-05-13 12:00:20|297.65|294.77|297.06|294.18|297.85|294.97|297.06|294.18|0
1652443230000|2022-05-13 12:00:30|296.86|293.98|297.06|294.18|297.06|294.18|296.66|293.78|0
1652443240000|2022-05-13 12:00:40|296.86|293.98|297.06|294.18|297.06|294.18|296.86|293.98|0
1652443250000|2022-05-13 12:00:50|296.86|293.98|297.06|294.18|297.06|294.18|296.86|293.98|0
1652443260000|2022-05-13 12:01:00|296.86|293.98|296.96|294.08|296.96|294.08|296.66|293.78|0
1652443270000|2022-05-13 12:01:10|297.65|294.77|298.05|295.17|298.25|295.37|297.65|294.77|0
1652443280000|2022-05-13 12:01:20|298.35|295.47|298.35|295.47|298.35|295.47|298.35|295.47|0
1652443290000|2022-05-13 12:01:30|298.85|295.97|298.65|295.77|298.85|295.97|298.65|295.77|0
1652443300000|2022-05-13 12:01:40|298.45|295.57|298.65|295.77|298.65|295.77|298.25|295.37|0
1652443310000|2022-05-13 12:01:50|298.45|295.57|298.65|295.77|298.65|295.77|298.45|295.57|0
1652443320000|2022-05-13 12:02:00|298.75|295.87|299.05|296.17|299.05|296.17|298.75|295.87|0
1652443330000|2022-05-13 12:02:10|299.25|296.37|299.45|296.57|299.45|296.57|299.25|296.37|0
1652443340000|2022-05-13 12:02:20|299.55|296.67|299.45|296.57|299.65|296.77|299.25|296.37|0
1652443350000|2022-05-13 12:02:30|299.65|296.77|299.85|296.97|299.85|296.97|299.65|296.77|0
1652443360000|2022-05-13 12:02:40|300.05|297.17|299.85|296.97|300.05|297.17|299.85|296.97|0
1652443370000|2022-05-13 12:02:50|300.25|297.37|300.25|297.37|300.25|297.37|300.05|297.17|0
1652443380000|2022-05-13 12:03:00|300.45|297.57|301.05|298.17|301.05|298.17|300.45|297.57|0
1652443390000|2022-05-13 12:03:10|300.95|298.07|300.85|297.97|301.05|298.17|300.55|297.67|0
1652443400000|2022-05-13 12:03:20|300.75|297.87|300.75|297.87|300.85|297.97|300.65|297.77|0
1652443410000|2022-05-13 12:03:30|300.85|297.97|301.15|298.27|301.25|298.37|300.85|297.97|0
1652443420000|2022-05-13 12:03:40|301.05|298.17|300.85|297.97|301.25|298.37|300.85|297.97|0
1652443430000|2022-05-13 12:03:50|301.05|298.17|300.95|298.07|301.05|298.17|300.95|298.07|0
1652443440000|2022-05-13 12:04:00|300.65|297.77|300.85|297.97|300.85|297.97|300.65|297.77|0
1652443450000|2022-05-13 12:04:10|299.65|296.77|300.25|297.37|300.25|297.37|299.65|296.77|0
1652443460000|2022-05-13 12:04:20|299.85|296.97|300.05|297.17|300.05|297.17|299.65|296.77|0
1652443470000|2022-05-13 12:04:30|300.25|297.37|300.25|297.37|300.25|297.37|300.25|297.37|0
1652443480000|2022-05-13 12:04:40|300.15|297.27|300.85|297.97|300.85|297.97|300.05|297.17|0
1652443490000|2022-05-13 12:04:50|300.65|297.77|301.15|298.27|301.25|298.37|300.65|297.77|0
1652443500000|2022-05-13 12:05:00|301.05|298.17|301.05|298.17|301.25|298.37|301.05|298.17|0
1652443510000|2022-05-13 12:05:10|301.45|298.57|301.45|298.57|301.45|298.57|301.25|298.37|0
1652443520000|2022-05-13 12:05:20|301.15|298.27|301.85|298.97|301.85|298.97|301.15|298.27|0
1652443530000|2022-05-13 12:05:30|301.45|298.57|301.45|298.57|301.65|298.77|301.45|298.57|0
1652443540000|2022-05-13 12:05:40|301.65|298.77|301.75|298.87|301.85|298.97|301.65|298.77|0
1652443550000|2022-05-13 12:05:50|301.45|298.57|301.85|298.97|301.85|298.97|301.45|298.57|0
1652443560000|2022-05-13 12:06:00|302.05|299.17|302.25|299.37|302.45|299.57|302.05|299.17|0
1652443570000|2022-05-13 12:06:10|302.05|299.17|302.05|299.17|302.05|299.17|302.05|299.17|0
1652443580000|2022-05-13 12:06:20|301.85|298.97|301.85|298.97|301.85|298.97|301.65|298.77|0
1652443590000|2022-05-13 12:06:30|301.45|298.57|301.65|298.77|301.75|298.87|301.45|298.57|0
1652443600000|2022-05-13 12:06:40|301.45|298.57|301.65|298.77|301.65|298.77|301.45|298.57|0
1652443610000|2022-05-13 12:06:50|301.85|298.97|301.85|298.97|301.85|298.97|301.85|298.97|0
1652443620000|2022-05-13 12:07:00|302.05|299.17|301.85|298.97|302.05|299.17|301.85|298.97|0
1652443630000|2022-05-13 12:07:10|302.05|299.17|301.85|298.97|302.05|299.17|301.85|298.97|0
1652443640000|2022-05-13 12:07:20|302.25|299.37|302.45|299.57|302.45|299.57|302.25|299.37|0
1652443650000|2022-05-13 12:07:30|302.15|299.27|301.75|298.87|302.15|299.27|301.75|298.87|0
1652443660000|2022-05-13 12:07:40|301.65|298.77|301.65|298.77|301.65|298.77|301.55|298.67|0
1652443670000|2022-05-13 12:07:50|301.55|298.67|301.55|298.67|301.55|298.67|301.55|298.67|0
1652443680000|2022-05-13 12:08:00|301.64|298.76|301.44|298.56|301.85|298.97|301.44|298.56|0
1652443690000|2022-05-13 12:08:10|301.64|298.76|301.44|298.56|301.64|298.76|301.44|298.56|0
1652443700000|2022-05-13 12:08:20|301.85|298.97|301.55|298.67|301.85|298.97|301.44|298.56|0
1652443710000|2022-05-13 12:08:30|301.44|298.56|301.24|298.36|301.64|298.76|301.24|298.36|0
1652443720000|2022-05-13 12:08:40|301.04|298.16|300.55|297.67|301.04|298.16|300.44|297.56|0
1652443730000|2022-05-13 12:08:50|300.44|297.56|300.64|297.76|300.64|297.76|300.24|297.36|0
1652443740000|2022-05-13 12:09:00|300.44|297.56|300.64|297.76|300.84|297.96|300.44|297.56|0
1652443750000|2022-05-13 12:09:10|300.84|297.96|300.44|297.56|300.84|297.96|300.44|297.56|0
1652443760000|2022-05-13 12:09:20|300.84|297.96|300.64|297.76|300.84|297.96|300.64|297.76|0
1652443770000|2022-05-13 12:09:30|300.55|297.67|300.84|297.96|300.84|297.96|300.55|297.67|0
1652443780000|2022-05-13 12:09:40|301.04|298.16|300.84|297.96|301.04|298.16|300.84|297.96|0
1652443790000|2022-05-13 12:09:50|301.04|298.16|301.04|298.16|301.04|298.16|300.95|298.07|0
1652443800000|2022-05-13 12:10:00|300.84|297.96|300.64|297.76|300.84|297.96|300.64|297.76|0
1652443810000|2022-05-13 12:10:10|301.04|298.16|301.04|298.16|301.04|298.16|301.04|298.16|0
1652443820000|2022-05-13 12:10:20|300.84|297.96|300.84|297.96|300.84|297.96|300.64|297.76|0
1652443830000|2022-05-13 12:10:30|300.64|297.76|301.04|298.16|301.04|298.16|300.64|297.76|0
1652443840000|2022-05-13 12:10:40|301.24|298.36|300.84|297.96|301.24|298.36|300.84|297.96|0
1652443850000|2022-05-13 12:10:50|300.95|298.07|301.04|298.16|301.04|298.16|300.84|297.96|0
1652443860000|2022-05-13 12:11:00|300.95|298.07|301.04|298.16|301.04|298.16|300.95|298.07|0
1652443870000|2022-05-13 12:11:10|301.15|298.27|301.24|298.36|301.24|298.36|301.15|298.27|0
1652443880000|2022-05-13 12:11:20|301.15|298.27|301.04|298.16|301.44|298.56|301.04|298.16|0
1652443890000|2022-05-13 12:11:30|301.15|298.27|301.04|298.16|301.15|298.27|301.04|298.16|0
1652443900000|2022-05-13 12:11:40|301.15|298.27|301.84|298.96|302.04|299.16|301.15|298.27|0
1652443910000|2022-05-13 12:11:50|301.64|298.76|301.64|298.76|301.64|298.76|301.64|298.76|0
1652443920000|2022-05-13 12:12:00|301.44|298.56|301.44|298.56|301.44|298.56|301.44|298.56|0
1652443930000|2022-05-13 12:12:10|301.24|298.36|301.44|298.56|301.44|298.56|301.24|298.36|0
1652443940000|2022-05-13 12:12:20|301.24|298.36|301.24|298.36|301.24|298.36|301.24|298.36|0
1652443950000|2022-05-13 12:12:30|301.34|298.46|301.44|298.56|301.44|298.56|301.34|298.46|0
1652443960000|2022-05-13 12:12:40|301.24|298.36|301.64|298.76|301.64|298.76|301.24|298.36|0
1652443970000|2022-05-13 12:12:50|301.84|298.96|301.9|299.02|302.39|299.51|301.84|298.96|0
1652443980000|2022-05-13 12:13:00|301.7|298.82|301.9|299.02|301.9|299.02|301.7|298.82|0
1652443990000|2022-05-13 12:13:10|301.7|298.82|302.64|299.76|302.64|299.76|301.7|298.82|0
1652444000000|2022-05-13 12:13:20|302.84|299.96|302.84|299.96|302.84|299.96|302.84|299.96|0
1652444010000|2022-05-13 12:13:30|302.44|299.56|302.64|299.76|302.64|299.76|302.44|299.56|0
1652444020000|2022-05-13 12:13:40|302.84|299.96|302.84|299.96|302.84|299.96|302.84|299.96|0
1652444030000|2022-05-13 12:13:50|302.44|299.56|303.04|300.16|303.04|300.16|302.44|299.56|0
1652444040000|2022-05-13 12:14:00|302.84|299.96|302.64|299.76|302.84|299.96|302.64|299.76|0
1652444050000|2022-05-13 12:14:10|302.24|299.36|301.84|298.96|302.24|299.36|301.84|298.96|0
1652444060000|2022-05-13 12:14:20|301.64|298.76|302.04|299.16|302.04|299.16|301.64|298.76|0
1652444070000|2022-05-13 12:14:30|302.44|299.56|302.44|299.56|302.44|299.56|302.24|299.36|0
1652444080000|2022-05-13 12:14:40|302.64|299.76|302.64|299.76|302.64|299.76|302.04|299.16|0
1652444090000|2022-05-13 12:14:50|302.54|299.66|302.24|299.36|302.54|299.66|302.24|299.36|0
1652444100000|2022-05-13 12:15:00|302.04|299.16|302.64|299.76|302.64|299.76|302.04|299.16|0
1652444110000|2022-05-13 12:15:10|302.54|299.66|302.84|299.96|302.84|299.96|302.54|299.66|0
1652444120000|2022-05-13 12:15:20|302.64|299.76|302.04|299.16|302.64|299.76|302.04|299.16|0
1652444130000|2022-05-13 12:15:30|302.24|299.36|301.74|298.86|302.24|299.36|301.74|298.86|0
1652444140000|2022-05-13 12:15:40|301.84|298.96|301.64|298.76|301.84|298.96|301.44|298.56|0
1652444150000|2022-05-13 12:15:50|301.44|298.56|301.24|298.36|301.44|298.56|301.24|298.36|0
1652444160000|2022-05-13 12:16:00|301.44|298.56|302.04|299.16|302.04|299.16|301.44|298.56|0
1652444170000|2022-05-13 12:16:10|301.84|298.96|302.04|299.16|302.04|299.16|301.84|298.96|0
1652444180000|2022-05-13 12:16:20|301.64|298.76|301.24|298.36|301.64|298.76|301.24|298.36|0
1652444190000|2022-05-13 12:16:30|300.94|298.06|300.84|297.96|300.94|298.06|300.84|297.96|0
1652444200000|2022-05-13 12:16:40|300.64|297.76|300.24|297.36|300.64|297.76|300.24|297.36|0
1652444210000|2022-05-13 12:16:50|300.44|297.56|300.64|297.76|300.64|297.76|300.44|297.56|0
1652444220000|2022-05-13 12:17:00|300.44|297.56|300.04|297.16|300.44|297.56|299.84|296.96|0
1652444230000|2022-05-13 12:17:10|300.44|297.56|300.44|297.56|300.44|297.56|300.24|297.36|0
1652444240000|2022-05-13 12:17:20|300.04|297.16|299.04|296.16|300.04|297.16|299.04|296.16|0
1652444250000|2022-05-13 12:17:30|299.44|296.56|299.24|296.36|299.44|296.56|299.24|296.36|0
1652444260000|2022-05-13 12:17:40|299.04|296.16|299.04|296.16|299.04|296.16|299.04|296.16|0
1652444270000|2022-05-13 12:17:50|299.24|296.36|299.44|296.56|299.44|296.56|299.24|296.36|0
1652444280000|2022-05-13 12:18:00|299.84|296.96|299.64|296.76|299.84|296.96|299.64|296.76|0
1652444290000|2022-05-13 12:18:10|299.84|296.96|299.64|296.76|299.84|296.96|299.64|296.76|0
1652444300000|2022-05-13 12:18:20|299.74|296.86|299.84|296.96|299.84|296.96|299.74|296.86|0
1652444320000|2022-05-13 12:18:40|300.04|297.16|300.04|297.16|300.04|297.16|299.84|296.96|0
1652444330000|2022-05-13 12:18:50|299.84|296.96|299.84|296.96|299.84|296.96|299.64|296.76|0
1652444340000|2022-05-13 12:19:00|300.04|297.16|300.03|297.15|300.04|297.16|299.84|296.96|0
1652444350000|2022-05-13 12:19:10|300.23|297.35|299.84|296.96|300.23|297.35|299.84|296.96|0
1652444360000|2022-05-13 12:19:20|299.83|296.95|299.94|297.06|299.94|297.06|299.83|296.95|0
1652444370000|2022-05-13 12:19:30|299.83|296.95|299.83|296.95|300.03|297.15|299.83|296.95|0
1652444380000|2022-05-13 12:19:40|299.94|297.06|299.74|296.86|299.94|297.06|299.64|296.76|0
1652444390000|2022-05-13 12:19:50|299.83|296.95|300.34|297.46|300.34|297.46|299.83|296.95|0
1652444400000|2022-05-13 12:20:00|300.23|297.35|300.34|297.46|300.34|297.46|300.23|297.35|0
1652444410000|2022-05-13 12:20:10|300.43|297.55|300.23|297.35|300.43|297.55|300.23|297.35|0
1652444420000|2022-05-13 12:20:20|300.43|297.55|300.43|297.55|300.43|297.55|300.03|297.15|0
1652444430000|2022-05-13 12:20:30|300.23|297.35|300.43|297.55|300.43|297.55|300.03|297.15|0
1652444440000|2022-05-13 12:20:40|300.34|297.46|300.23|297.35|300.34|297.46|300.23|297.35|0
1652444450000|2022-05-13 12:20:50|300.03|297.15|299.63|296.75|300.03|297.15|299.63|296.75|0
1652444460000|2022-05-13 12:21:00|299.23|296.35|299.63|296.75|299.63|296.75|299.23|296.35|0
1652444470000|2022-05-13 12:21:10|300.03|297.15|300.14|297.26|300.14|297.26|300.03|297.15|0
1652444480000|2022-05-13 12:21:20|300.23|297.35|299.63|296.75|300.23|297.35|299.63|296.75|0
1652444490000|2022-05-13 12:21:30|300.23|297.35|300.23|297.35|300.23|297.35|300.03|297.15|0
1652444500000|2022-05-13 12:21:40|300.03|297.15|300.23|297.35|300.23|297.35|300.03|297.15|0
1652444510000|2022-05-13 12:21:50|300.63|297.75|300.83|297.95|300.83|297.95|300.63|297.75|0
1652444520000|2022-05-13 12:22:00|301.03|298.15|301.03|298.15|301.03|298.15|301.03|298.15|0
1652444530000|2022-05-13 12:22:10|301.23|298.35|301.43|298.55|301.43|298.55|301.03|298.15|0
1652444540000|2022-05-13 12:22:20|301.03|298.15|300.63|297.75|301.03|298.15|300.63|297.75|0
1652444550000|2022-05-13 12:22:30|300.83|297.95|300.63|297.75|300.83|297.95|300.63|297.75|0
1652444560000|2022-05-13 12:22:40|300.83|297.95|300.74|297.86|300.83|297.95|300.43|297.55|0
1652444570000|2022-05-13 12:22:50|300.83|297.95|300.83|297.95|301.14|298.26|300.83|297.95|0
1652444580000|2022-05-13 12:23:00|300.74|297.86|300.83|297.95|300.83|297.95|300.74|297.86|0
1652444590000|2022-05-13 12:23:10|300.43|297.55|300.83|297.95|300.83|297.95|300.43|297.55|0
1652444600000|2022-05-13 12:23:20|300.74|297.86|300.74|297.86|300.74|297.86|300.74|297.86|0
1652444610000|2022-05-13 12:23:30|301.03|298.15|301.03|298.15|301.03|298.15|301.03|298.15|0
1652444620000|2022-05-13 12:23:40|301.23|298.35|301.43|298.55|301.43|298.55|301.23|298.35|0
1652444640000|2022-05-13 12:24:00|301.63|298.75|302.03|299.15|302.03|299.15|301.63|298.75|0
1652444650000|2022-05-13 12:24:10|301.83|298.95|301.83|298.95|302.03|299.15|301.83|298.95|0
1652444660000|2022-05-13 12:24:20|301.94|299.06|302.43|299.55|302.63|299.75|301.83|298.95|0
1652444670000|2022-05-13 12:24:30|302.63|299.75|302.23|299.35|302.63|299.75|302.23|299.35|0
1652444680000|2022-05-13 12:24:40|302.43|299.55|302.63|299.75|302.63|299.75|302.43|299.55|0
1652444690000|2022-05-13 12:24:50|302.34|299.46|302.14|299.26|302.34|299.46|302.14|299.26|0
1652444700000|2022-05-13 12:25:00|302.03|299.15|302.63|299.75|302.63|299.75|302.03|299.15|0
1652444710000|2022-05-13 12:25:10|302.83|299.95|302.94|300.06|303.03|300.15|302.83|299.95|0
1652444720000|2022-05-13 12:25:20|302.83|299.95|302.54|299.66|302.83|299.95|302.54|299.66|0
1652444730000|2022-05-13 12:25:30|302.43|299.55|302.63|299.75|302.83|299.95|302.43|299.55|0
1652444740000|2022-05-13 12:25:40|302.83|299.95|303.03|300.15|303.23|300.35|302.83|299.95|0
1652444750000|2022-05-13 12:25:50|302.94|300.06|302.94|300.06|302.94|300.06|302.83|299.95|0
1652444760000|2022-05-13 12:26:00|302.83|299.95|303.03|300.15|303.03|300.15|302.83|299.95|0
1652444770000|2022-05-13 12:26:10|303.14|300.26|303.03|300.15|303.14|300.26|303.03|300.15|0
1652444780000|2022-05-13 12:26:20|302.63|299.75|302.63|299.75|302.63|299.75|302.63|299.75|0
1652444800000|2022-05-13 12:26:40|302.53|299.65|302.63|299.75|302.63|299.75|302.43|299.55|0
1652444810000|2022-05-13 12:26:50|302.43|299.55|302.03|299.15|302.43|299.55|302.03|299.15|0
1652444820000|2022-05-13 12:27:00|302.23|299.35|302.63|299.75|302.83|299.95|302.23|299.35|0
1652444830000|2022-05-13 12:27:10|302.43|299.55|302.63|299.75|302.63|299.75|302.43|299.55|0
1652444840000|2022-05-13 12:27:20|302.73|299.85|302.73|299.85|302.73|299.85|302.63|299.75|0
1652444850000|2022-05-13 12:27:30|302.63|299.75|302.83|299.95|303.03|300.15|302.63|299.75|0
1652444860000|2022-05-13 12:27:40|302.63|299.75|302.83|299.95|302.83|299.95|302.63|299.75|0
1652444870000|2022-05-13 12:27:50|302.93|300.05|302.93|300.05|302.93|300.05|302.83|299.95|0
1652444880000|2022-05-13 12:28:00|303.03|300.15|303.03|300.15|303.14|300.26|303.03|300.15|0
1652444890000|2022-05-13 12:28:10|303.23|300.35|303.03|300.15|303.23|300.35|303.03|300.15|0
1652444900000|2022-05-13 12:28:20|303.23|300.35|303.23|300.35|303.23|300.35|303.23|300.35|0
1652444910000|2022-05-13 12:28:30|302.83|299.95|302.83|299.95|302.83|299.95|302.83|299.95|0
1652444920000|2022-05-13 12:28:40|302.93|300.05|302.83|299.95|303.03|300.15|302.83|299.95|0
1652444930000|2022-05-13 12:28:50|302.63|299.75|302.63|299.75|302.63|299.75|302.53|299.65|0
1652444940000|2022-05-13 12:29:00|302.53|299.65|302.83|299.95|302.83|299.95|302.53|299.65|0
1652444950000|2022-05-13 12:29:10|302.63|299.75|302.63|299.75|302.63|299.75|302.43|299.55|0
1652444960000|2022-05-13 12:29:20|302.83|299.95|302.63|299.75|302.83|299.95|302.63|299.75|0
1652444970000|2022-05-13 12:29:30|302.93|300.05|302.83|299.95|302.93|300.05|302.83|299.95|0
1652444980000|2022-05-13 12:29:40|302.63|299.75|302.43|299.55|302.63|299.75|302.43|299.55|0
1652444990000|2022-05-13 12:29:50|302.33|299.45|302.23|299.35|302.43|299.55|302.23|299.35|0
1652445000000|2022-05-13 12:30:00|302.33|299.45|301.63|298.75|302.43|299.55|301.63|298.75|0
1652445010000|2022-05-13 12:30:10|301.03|298.15|301.83|298.95|301.83|298.95|301.03|298.15|0
1652445020000|2022-05-13 12:30:20|301.63|298.75|300.83|297.95|301.63|298.75|300.83|297.95|0
1652445030000|2022-05-13 12:30:30|300.03|297.15|299.23|296.35|300.03|297.15|299.23|296.35|0
1652445040000|2022-05-13 12:30:40|299.63|296.75|301.23|298.35|301.43|298.55|299.63|296.75|0
1652445050000|2022-05-13 12:30:50|301.13|298.25|301.83|298.95|301.83|298.95|301.02|298.14|0
1652445060000|2022-05-13 12:31:00|302.03|299.15|301.22|298.34|302.03|299.15|301.22|298.34|0
1652445070000|2022-05-13 12:31:10|301.43|298.55|301.63|298.75|301.63|298.75|301.43|298.55|0
1652445080000|2022-05-13 12:31:20|301.83|298.95|300.62|297.74|301.83|298.95|300.62|297.74|0
1652445090000|2022-05-13 12:31:30|300.33|297.45|300.42|297.54|300.42|297.54|300.22|297.34|0
1652445100000|2022-05-13 12:31:40|300.22|297.34|300.33|297.45|300.33|297.45|300.22|297.34|0
1652445110000|2022-05-13 12:31:50|300.42|297.54|301.02|298.14|301.02|298.14|300.22|297.34|0
1652445120000|2022-05-13 12:32:00|301.22|298.34|300.82|297.94|301.22|298.34|300.82|297.94|0
1652445130000|2022-05-13 12:32:10|300.62|297.74|300.42|297.54|300.82|297.94|300.42|297.54|0
1652445140000|2022-05-13 12:32:20|300.53|297.65|300.73|297.85|300.73|297.85|300.53|297.65|0
1652445150000|2022-05-13 12:32:30|300.82|297.94|300.82|297.94|300.82|297.94|300.82|297.94|0
1652445160000|2022-05-13 12:32:40|300.62|297.74|300.53|297.65|300.62|297.74|300.53|297.65|0
1652445170000|2022-05-13 12:32:50|300.42|297.54|300.22|297.34|300.42|297.54|300.22|297.34|0
1652445180000|2022-05-13 12:33:00|300.13|297.25|300.02|297.14|300.13|297.25|300.02|297.14|0
1652445190000|2022-05-13 12:33:10|300.13|297.25|300.22|297.34|300.22|297.34|300.13|297.25|0
1652445200000|2022-05-13 12:33:20|300.33|297.45|300.53|297.65|300.62|297.74|300.33|297.45|0
1652445210000|2022-05-13 12:33:30|300.42|297.54|300.73|297.85|300.73|297.85|300.42|297.54|0
1652445220000|2022-05-13 12:33:40|300.53|297.65|300.53|297.65|300.53|297.65|300.53|297.65|0
1652445230000|2022-05-13 12:33:50|300.62|297.74|300.53|297.65|300.62|297.74|300.53|297.65|0
1652445240000|2022-05-13 12:34:00|300.42|297.54|300.22|297.34|300.42|297.54|300.22|297.34|0
1652445250000|2022-05-13 12:34:10|299.82|296.94|298.93|296.05|299.82|296.94|298.63|295.75|0
1652445260000|2022-05-13 12:34:20|298.82|295.94|298.93|296.05|299.02|296.14|298.82|295.94|0
1652445270000|2022-05-13 12:34:30|298.82|295.94|299.02|296.14|299.02|296.14|298.82|295.94|0
1652445280000|2022-05-13 12:34:40|299.42|296.54|299.22|296.34|299.53|296.65|299.22|296.34|0
1652445290000|2022-05-13 12:34:50|299.02|296.14|298.73|295.85|299.02|296.14|298.43|295.55|0
1652445300000|2022-05-13 12:35:00|298.62|295.74|298.82|295.94|299.13|296.25|298.62|295.74|0
1652445310000|2022-05-13 12:35:10|299.02|296.14|298.62|295.74|299.02|296.14|298.62|295.74|0
1652445320000|2022-05-13 12:35:20|298.82|295.94|298.82|295.94|298.82|295.94|298.62|295.74|0
1652445330000|2022-05-13 12:35:30|298.62|295.74|298.43|295.55|298.62|295.74|298.43|295.55|0
1652445340000|2022-05-13 12:35:40|298.62|295.74|298.62|295.74|298.62|295.74|298.53|295.65|0
1652445350000|2022-05-13 12:35:50|298.73|295.85|298.62|295.74|298.82|295.94|298.62|295.74|0
1652445360000|2022-05-13 12:36:00|298.82|295.94|299.42|296.54|299.42|296.54|298.82|295.94|0
1652445370000|2022-05-13 12:36:10|299.22|296.34|298.82|295.94|299.22|296.34|298.82|295.94|0
1652445380000|2022-05-13 12:36:20|298.62|295.74|298.62|295.74|298.62|295.74|298.42|295.54|0
1652445390000|2022-05-13 12:36:30|298.42|295.54|298.62|295.74|298.62|295.74|298.42|295.54|0
1652445400000|2022-05-13 12:36:40|298.82|295.94|299.22|296.34|299.22|296.34|298.82|295.94|0
1652445410000|2022-05-13 12:36:50|299.42|296.54|299.22|296.34|299.62|296.74|299.22|296.34|0
1652445420000|2022-05-13 12:37:00|299.02|296.14|299.13|296.25|299.13|296.25|299.02|296.14|0
1652445430000|2022-05-13 12:37:10|299.02|296.14|298.82|295.94|299.22|296.34|298.82|295.94|0
1652445460000|2022-05-13 12:37:40|298.93|296.05|299.02|296.14|299.02|296.14|298.82|295.94|0
1652445470000|2022-05-13 12:37:50|299.42|296.54|299.32|296.44|299.42|296.54|299.32|296.44|0
1652445480000|2022-05-13 12:38:00|299.22|296.34|299.42|296.54|299.42|296.54|299.22|296.34|0
1652445490000|2022-05-13 12:38:10|299.22|296.34|299.62|296.74|299.82|296.94|299.22|296.34|0
1652445500000|2022-05-13 12:38:20|299.52|296.64|299.42|296.54|299.52|296.64|299.42|296.54|0
1652445510000|2022-05-13 12:38:30|299.22|296.34|299.02|296.14|299.22|296.34|299.02|296.14|0
1652445520000|2022-05-13 12:38:40|299.12|296.24|298.82|295.94|299.22|296.34|298.82|295.94|0
1652445550000|2022-05-13 12:39:10|299.02|296.14|298.82|295.94|299.12|296.24|298.82|295.94|0
1652445560000|2022-05-13 12:39:20|299.22|296.34|299.22|296.34|299.22|296.34|299.22|296.34|0
1652445570000|2022-05-13 12:39:30|299.62|296.74|299.42|296.54|299.62|296.74|299.42|296.54|0
1652445580000|2022-05-13 12:39:40|299.62|296.74|299.22|296.34|299.62|296.74|299.22|296.34|0
1652445590000|2022-05-13 12:39:50|299.42|296.54|299.42|296.54|299.42|296.54|299.42|296.54|0
1652445600000|2022-05-13 12:40:00|299.22|296.34|299.02|296.14|299.22|296.34|299.02|296.14|0
1652445610000|2022-05-13 12:40:10|299.22|296.34|299.62|296.74|299.62|296.74|299.22|296.34|0
1652445620000|2022-05-13 12:40:20|299.89|297.01|299.89|297.01|299.89|297.01|299.89|297.01|0
1652445630000|2022-05-13 12:40:30|299.69|296.81|300.09|297.21|300.09|297.21|299.69|296.81|0
1652445640000|2022-05-13 12:40:40|300.29|297.41|300.49|297.61|300.69|297.81|300.09|297.21|0
1652445650000|2022-05-13 12:40:50|300.69|297.81|300.69|297.81|300.69|297.81|300.69|297.81|0
1652445670000|2022-05-13 12:41:10|300.89|298.01|301.09|298.21|301.09|298.21|300.89|298.01|0
1652445680000|2022-05-13 12:41:20|301.29|298.41|301.49|298.61|301.49|298.61|301.09|298.21|0
1652445690000|2022-05-13 12:41:30|301.59|298.71|301.59|298.71|301.59|298.71|301.59|298.71|0
1652445700000|2022-05-13 12:41:40|301.09|298.21|301.09|298.21|301.09|298.21|301.09|298.21|0
1652445710000|2022-05-13 12:41:50|301.29|298.41|301.29|298.41|301.29|298.41|301.29|298.41|0
1652445720000|2022-05-13 12:42:00|301.09|298.21|300.89|298.01|301.09|298.21|300.89|298.01|0
1652445730000|2022-05-13 12:42:10|300.69|297.81|300.49|297.61|300.69|297.81|300.49|297.61|0
1652445740000|2022-05-13 12:42:20|300.89|298.01|301.29|298.41|301.29|298.41|300.89|298.01|0
1652445750000|2022-05-13 12:42:30|301.49|298.61|301.69|298.81|301.69|298.81|301.49|298.61|0
1652445760000|2022-05-13 12:42:40|301.49|298.61|301.29|298.41|301.49|298.61|301.09|298.21|0
1652445770000|2022-05-13 12:42:50|301.09|298.21|301.09|298.21|301.29|298.41|301.09|298.21|0
1652445780000|2022-05-13 12:43:00|301.29|298.41|301.89|299.01|301.89|299.01|301.29|298.41|0
1652445790000|2022-05-13 12:43:10|302.09|299.21|301.59|298.71|302.09|299.21|301.59|298.71|0
1652445800000|2022-05-13 12:43:20|301.29|298.41|301.09|298.21|301.29|298.41|301.09|298.21|0
1652445810000|2022-05-13 12:43:30|300.99|298.11|300.89|298.01|300.99|298.11|300.89|298.01|0
1652445820000|2022-05-13 12:43:40|301.09|298.21|300.69|297.81|301.09|298.21|300.69|297.81|0
1652445830000|2022-05-13 12:43:50|300.79|297.91|300.49|297.61|300.79|297.91|300.49|297.61|0
1652445840000|2022-05-13 12:44:00|300.69|297.81|301.09|298.21|301.09|298.21|300.69|297.81|0
1652445850000|2022-05-13 12:44:10|300.89|298.01|300.49|297.61|300.89|298.01|300.49|297.61|0
1652445860000|2022-05-13 12:44:20|300.69|297.81|300.89|298.01|300.89|298.01|300.69|297.81|0
1652445870000|2022-05-13 12:44:30|301.09|298.21|301.19|298.31|301.19|298.31|301.09|298.21|0
1652445880000|2022-05-13 12:44:40|301.29|298.41|301.29|298.41|301.29|298.41|301.09|298.21|0
1652445890000|2022-05-13 12:44:50|301.09|298.21|301.09|298.21|301.09|298.21|301.09|298.21|0
1652445900000|2022-05-13 12:45:00|300.89|298.01|300.89|298.01|300.89|298.01|300.69|297.81|0
1652445910000|2022-05-13 12:45:10|300.69|297.81|300.69|297.81|300.69|297.81|300.49|297.61|0
1652445920000|2022-05-13 12:45:20|300.49|297.61|300.69|297.81|300.69|297.81|300.49|297.61|0
1652445930000|2022-05-13 12:45:30|300.49|297.61|300.49|297.61|300.49|297.61|300.49|297.61|0
1652445940000|2022-05-13 12:45:40|300.69|297.81|300.69|297.81|300.69|297.81|300.59|297.71|0
1652445950000|2022-05-13 12:45:50|300.49|297.61|299.69|296.81|300.49|297.61|299.69|296.81|0
1652445960000|2022-05-13 12:46:00|299.29|296.41|299.69|296.81|299.69|296.81|299.29|296.41|0
1652445970000|2022-05-13 12:46:10|299.49|296.61|299.99|297.11|299.99|297.11|299.49|296.61|0
1652445980000|2022-05-13 12:46:20|300.89|298.01|300.89|298.01|301.09|298.21|300.89|298.01|0
1652445990000|2022-05-13 12:46:30|300.69|297.81|300.09|297.21|300.69|297.81|300.09|297.21|0
1652446000000|2022-05-13 12:46:40|299.69|296.81|299.69|296.81|299.69|296.81|299.69|296.81|0
1652446010000|2022-05-13 12:46:50|299.79|296.91|300.09|297.21|300.09|297.21|299.79|296.91|0
1652446020000|2022-05-13 12:47:00|299.89|297.01|300.09|297.21|300.09|297.21|299.89|297.01|0
1652446030000|2022-05-13 12:47:10|300.29|297.41|300.49|297.61|300.49|297.61|300.29|297.41|0
1652446040000|2022-05-13 12:47:20|300.09|297.21|300.09|297.21|300.29|297.41|300.09|297.21|0
1652446050000|2022-05-13 12:47:30|299.99|297.11|300.09|297.21|300.09|297.21|299.89|297.01|0
1652446060000|2022-05-13 12:47:40|299.49|296.61|299.29|296.41|299.49|296.61|299.29|296.41|0
1652446070000|2022-05-13 12:47:50|299.19|296.31|299.09|296.21|299.29|296.41|299.09|296.21|0
1652446080000|2022-05-13 12:48:00|299.29|296.41|299.29|296.41|299.29|296.41|299.29|296.41|0
1652446090000|2022-05-13 12:48:10|299.09|296.21|299.49|296.61|299.49|296.61|299.09|296.21|0
1652446100000|2022-05-13 12:48:20|299.29|296.41|299.49|296.61|299.49|296.61|299.29|296.41|0
1652446110000|2022-05-13 12:48:30|299.69|296.81|299.29|296.41|299.69|296.81|299.29|296.41|0
1652446120000|2022-05-13 12:48:40|299.49|296.61|299.39|296.51|299.49|296.61|299.39|296.51|0
1652446130000|2022-05-13 12:48:50|299.29|296.41|299.29|296.41|299.29|296.41|299.29|296.41|0
1652446140000|2022-05-13 12:49:00|299.39|296.51|299.89|297.01|299.89|297.01|299.39|296.51|0
1652446150000|2022-05-13 12:49:10|300.08|297.2|299.49|296.61|300.08|297.2|299.49|296.61|0
1652446160000|2022-05-13 12:49:20|299.69|296.81|299.49|296.61|299.79|296.91|299.49|296.61|0
1652446170000|2022-05-13 12:49:30|299.29|296.41|299.09|296.21|299.29|296.41|299.09|296.21|0
1652446180000|2022-05-13 12:49:40|298.89|296.01|298.89|296.01|298.89|296.01|298.89|296.01|0
1652446190000|2022-05-13 12:49:50|299.09|296.21|299.09|296.21|299.09|296.21|299.09|296.21|0
1652446200000|2022-05-13 12:50:00|299.29|296.41|299.69|296.81|299.69|296.81|299.29|296.41|0
1652446210000|2022-05-13 12:50:10|299.88|297|299.29|296.41|299.88|297|299.29|296.41|0
1652446220000|2022-05-13 12:50:20|298.89|296.01|298.69|295.81|298.89|296.01|298.69|295.81|0
1652446230000|2022-05-13 12:50:30|298.09|295.21|297.89|295.01|298.09|295.21|297.69|294.81|0
1652446240000|2022-05-13 12:50:40|298.09|295.21|298.09|295.21|298.29|295.41|298.09|295.21|0
1652446250000|2022-05-13 12:50:50|297.89|295.01|297.89|295.01|297.89|295.01|297.89|295.01|0
1652446260000|2022-05-13 12:51:00|298.09|295.21|298.09|295.21|298.09|295.21|298.09|295.21|0
1652446270000|2022-05-13 12:51:10|298.29|295.41|298.49|295.61|298.49|295.61|298.29|295.41|0
1652446280000|2022-05-13 12:51:20|298.69|295.81|298.89|296.01|298.89|296.01|298.69|295.81|0
1652446290000|2022-05-13 12:51:30|298.69|295.81|298.59|295.71|298.69|295.81|298.49|295.61|0
1652446300000|2022-05-13 12:51:40|298.49|295.61|298.49|295.61|298.49|295.61|298.29|295.41|0
1652446310000|2022-05-13 12:51:50|298.29|295.41|298.29|295.41|298.29|295.41|298.29|295.41|0
1652446320000|2022-05-13 12:52:00|298.19|295.31|298.19|295.31|298.29|295.41|298.19|295.31|0
1652446330000|2022-05-13 12:52:10|297.89|295.01|297.89|295.01|297.89|295.01|297.8|294.92|0
1652446340000|2022-05-13 12:52:20|297.99|295.11|297.99|295.11|297.99|295.11|297.89|295.01|0
1652446350000|2022-05-13 12:52:30|297.89|295.01|297.69|294.81|298.09|295.21|297.69|294.81|0
1652446360000|2022-05-13 12:52:40|297.8|294.92|297.8|294.92|297.8|294.92|297.8|294.92|0
1652446370000|2022-05-13 12:52:50|297.69|294.81|297.89|295.01|297.89|295.01|297.69|294.81|0
1652446380000|2022-05-13 12:53:00|297.8|294.92|297.49|294.61|297.8|294.92|297.49|294.61|0
1652446400000|2022-05-13 12:53:20|297.89|295.01|297.99|295.11|297.99|295.11|297.89|295.01|0
1652446410000|2022-05-13 12:53:30|298.29|295.41|298.39|295.51|298.39|295.51|298.29|295.41|0
1652446420000|2022-05-13 12:53:40|298.29|295.41|298.29|295.41|298.29|295.41|298.29|295.41|0
1652446440000|2022-05-13 12:54:00|297.89|295.01|297.89|295.01|297.99|295.11|297.89|295.01|0
1652446450000|2022-05-13 12:54:10|297.49|294.61|297.89|295.01|297.89|295.01|297.49|294.61|0
1652446460000|2022-05-13 12:54:20|298.09|295.21|297.99|295.11|298.09|295.21|297.99|295.11|0
1652446470000|2022-05-13 12:54:30|297.89|295.01|297.89|295.01|297.89|295.01|297.79|294.91|0
1652446480000|2022-05-13 12:54:40|298.09|295.21|297.89|295.01|298.09|295.21|297.89|295.01|0
1652446500000|2022-05-13 12:55:00|297.69|294.81|298.09|295.21|298.09|295.21|297.69|294.81|0
1652446510000|2022-05-13 12:55:10|297.89|295.01|297.89|295.01|298.09|295.21|297.89|295.01|0
1652446520000|2022-05-13 12:55:20|298.29|295.41|298.09|295.21|298.29|295.41|298.09|295.21|0
1652446530000|2022-05-13 12:55:30|297.89|295.01|297.69|294.81|297.89|295.01|297.69|294.81|0
1652446540000|2022-05-13 12:55:40|297.49|294.61|297.69|294.81|297.69|294.81|297.49|294.61|0
1652446560000|2022-05-13 12:56:00|297.79|294.91|297.69|294.81|297.89|295.01|297.69|294.81|0
1652446580000|2022-05-13 12:56:20|298.09|295.21|298.09|295.21|298.09|295.21|298.09|295.21|0
1652446590000|2022-05-13 12:56:30|297.99|295.11|298.09|295.21|298.09|295.21|297.99|295.11|0
1652446600000|2022-05-13 12:56:40|298.29|295.41|298.09|295.21|298.39|295.51|298.09|295.21|0
1652446610000|2022-05-13 12:56:50|298.48|295.6|298.29|295.41|298.48|295.6|298.29|295.41|0
1652446620000|2022-05-13 12:57:00|298.48|295.6|297.89|295.01|298.48|295.6|297.89|295.01|0
1652446630000|2022-05-13 12:57:10|297.99|295.11|298.28|295.4|298.28|295.4|297.89|295.01|0
1652446640000|2022-05-13 12:57:20|298.48|295.6|299.28|296.4|299.28|296.4|298.48|295.6|0
1652446650000|2022-05-13 12:57:30|299.68|296.8|299.88|297|299.88|297|299.68|296.8|0
1652446660000|2022-05-13 12:57:40|299.48|296.6|299.48|296.6|299.48|296.6|299.48|296.6|0
1652446670000|2022-05-13 12:57:50|299.68|296.8|300.08|297.2|300.08|297.2|299.68|296.8|0
1652446680000|2022-05-13 12:58:00|300.28|297.4|300.08|297.2|300.28|297.4|300.08|297.2|0
1652446690000|2022-05-13 12:58:10|300.48|297.6|300.48|297.6|300.68|297.8|300.48|297.6|0
1652446700000|2022-05-13 12:58:20|300.68|297.8|300.48|297.6|300.88|298|300.48|297.6|0
1652446710000|2022-05-13 12:58:30|300.88|298|300.68|297.8|300.88|298|300.58|297.7|0
1652446730000|2022-05-13 12:58:50|301.08|298.2|300.88|298|301.08|298.2|300.88|298|0
1652446740000|2022-05-13 12:59:00|301.07|298.19|301.27|298.39|301.27|298.39|300.88|298|0
1652446750000|2022-05-13 12:59:10|301.67|298.79|301.58|298.7|301.67|298.79|301.58|298.7|0
1652446760000|2022-05-13 12:59:20|301.67|298.79|301.67|298.79|301.67|298.79|301.47|298.59|0
1652446770000|2022-05-13 12:59:30|301.58|298.7|301.67|298.79|301.67|298.79|301.47|298.59|0
1652446780000|2022-05-13 12:59:40|301.87|298.99|301.67|298.79|302.07|299.19|301.67|298.79|0
1652446790000|2022-05-13 12:59:50|301.87|298.99|302.07|299.19|302.07|299.19|301.87|298.99|0
1652446800000|2022-05-13 13:00:00|301.67|298.79|301.67|298.79|301.87|298.99|301.67|298.79|0
1652446810000|2022-05-13 13:00:10|301.98|299.1|301.87|298.99|301.98|299.1|301.67|298.79|0
1652446820000|2022-05-13 13:00:20|301.67|298.79|301.47|298.59|301.67|298.79|301.27|298.39|0
1652446830000|2022-05-13 13:00:30|301.27|298.39|301.87|298.99|301.87|298.99|301.27|298.39|0
1652446840000|2022-05-13 13:00:40|302.67|299.79|302.47|299.59|302.67|299.79|302.47|299.59|0
1652446850000|2022-05-13 13:00:50|302.27|299.39|302.47|299.59|302.47|299.59|302.27|299.39|0
1652446860000|2022-05-13 13:01:00|302.27|299.39|302.47|299.59|302.47|299.59|302.27|299.39|0
1652446870000|2022-05-13 13:01:10|302.87|299.99|302.87|299.99|302.98|300.1|302.87|299.99|0
1652446880000|2022-05-13 13:01:20|303.27|300.39|304.08|301.2|304.08|301.2|303.27|300.39|0
1652446890000|2022-05-13 13:01:30|304.28|301.4|304.08|301.2|304.28|301.4|304.08|301.2|0
1652446900000|2022-05-13 13:01:40|304.68|301.8|304.68|301.8|304.68|301.8|304.68|301.8|0
1652446910000|2022-05-13 13:01:50|305.08|302.2|305.28|302.4|305.28|302.4|305.08|302.2|0
1652446920000|2022-05-13 13:02:00|305.08|302.2|305.08|302.2|305.19|302.31|305.08|302.2|0
1652446930000|2022-05-13 13:02:10|304.88|302|304.18|301.3|305.08|302.2|304.18|301.3|0
1652446940000|2022-05-13 13:02:20|304.28|301.4|304.08|301.2|304.28|301.4|304.08|301.2|0
1652446950000|2022-05-13 13:02:30|303.88|301|303.88|301|303.88|301|303.67|300.79|0
1652446960000|2022-05-13 13:02:40|303.67|300.79|303.88|301|303.88|301|303.67|300.79|0
1652446970000|2022-05-13 13:02:50|303.78|300.9|303.88|301|304.28|301.4|303.78|300.9|0
1652446980000|2022-05-13 13:03:00|304.08|301.2|304.08|301.2|304.08|301.2|304.08|301.2|0
1652446990000|2022-05-13 13:03:10|304.28|301.4|304.48|301.6|304.48|301.6|304.28|301.4|0
1652447000000|2022-05-13 13:03:20|304.68|301.8|304.68|301.8|304.68|301.8|304.48|301.6|0
1652447010000|2022-05-13 13:03:30|304.48|301.6|304.68|301.8|304.68|301.8|304.48|301.6|0
1652447020000|2022-05-13 13:03:40|304.48|301.6|304.28|301.4|304.48|301.6|304.28|301.4|0
1652447030000|2022-05-13 13:03:50|304.38|301.5|304.48|301.6|304.68|301.8|304.38|301.5|0
1652447040000|2022-05-13 13:04:00|304.68|301.8|304.68|301.8|304.68|301.8|304.48|301.6|0
1652447060000|2022-05-13 13:04:20|304.88|302|304.58|301.7|304.88|302|304.48|301.6|0
1652447070000|2022-05-13 13:04:30|304.48|301.6|304.68|301.8|304.68|301.8|304.48|301.6|0
1652447080000|2022-05-13 13:04:40|304.28|301.4|304.28|301.4|304.28|301.4|304.07|301.19|0
1652447090000|2022-05-13 13:04:50|304.27|301.39|304.27|301.39|304.27|301.39|304.27|301.39|0
1652447100000|2022-05-13 13:05:00|304.07|301.19|303.78|300.9|304.07|301.19|303.78|300.9|0
1652447110000|2022-05-13 13:05:10|303.47|300.59|303.07|300.19|303.47|300.59|302.67|299.79|0
1652447120000|2022-05-13 13:05:20|302.47|299.59|302.47|299.59|302.47|299.59|302.27|299.39|0
1652447130000|2022-05-13 13:05:30|302.37|299.49|302.27|299.39|302.37|299.49|302.07|299.19|0
1652447140000|2022-05-13 13:05:40|302.67|299.79|303.07|300.19|303.07|300.19|302.67|299.79|0
1652447150000|2022-05-13 13:05:50|302.87|299.99|302.47|299.59|302.87|299.99|302.47|299.59|0
1652447160000|2022-05-13 13:06:00|302.67|299.79|302.57|299.69|302.67|299.79|302.57|299.69|0
1652447170000|2022-05-13 13:06:10|302.67|299.79|302.27|299.39|302.67|299.79|302.27|299.39|0
1652447190000|2022-05-13 13:06:30|302.47|299.59|303.07|300.19|303.07|300.19|302.47|299.59|0
1652447200000|2022-05-13 13:06:40|303.37|300.49|303.37|300.49|303.37|300.49|303.37|300.49|0
1652447210000|2022-05-13 13:06:50|303.27|300.39|303.67|300.79|303.87|300.99|303.27|300.39|0
1652447220000|2022-05-13 13:07:00|303.87|300.99|303.67|300.79|303.87|300.99|303.47|300.59|0
1652447230000|2022-05-13 13:07:10|303.47|300.59|303.27|300.39|303.47|300.59|303.27|300.39|0
1652447240000|2022-05-13 13:07:20|303.47|300.59|303.47|300.59|303.47|300.59|303.47|300.59|0
1652447250000|2022-05-13 13:07:30|303.67|300.79|303.67|300.79|303.67|300.79|303.47|300.59|0
1652447260000|2022-05-13 13:07:40|303.87|300.99|304.07|301.19|304.07|301.19|303.87|300.99|0
1652447270000|2022-05-13 13:07:50|303.87|300.99|304.07|301.19|304.07|301.19|303.87|300.99|0
1652447280000|2022-05-13 13:08:00|304.27|301.39|304.67|301.79|304.67|301.79|304.27|301.39|0
1652447290000|2022-05-13 13:08:10|304.87|301.99|304.87|301.99|304.87|301.99|304.87|301.99|0
1652447300000|2022-05-13 13:08:20|304.67|301.79|305.08|302.2|305.08|302.2|304.47|301.59|0
1652447310000|2022-05-13 13:08:30|305.18|302.3|305.28|302.4|305.28|302.4|305.18|302.3|0
1652447320000|2022-05-13 13:08:40|305.08|302.2|305.08|302.2|305.18|302.3|305.08|302.2|0
1652447330000|2022-05-13 13:08:50|304.87|301.99|304.87|301.99|304.87|301.99|304.87|301.99|0
1652447340000|2022-05-13 13:09:00|304.98|302.1|304.98|302.1|305.08|302.2|304.98|302.1|0
1652447350000|2022-05-13 13:09:10|304.87|301.99|304.87|301.99|304.98|302.1|304.87|301.99|0
1652447360000|2022-05-13 13:09:20|305.07|302.19|305.18|302.3|305.18|302.3|305.07|302.19|0
1652447370000|2022-05-13 13:09:30|305.07|302.19|304.67|301.79|305.07|302.19|304.67|301.79|0
1652447380000|2022-05-13 13:09:40|304.47|301.59|304.27|301.39|304.47|301.59|304.27|301.39|0
1652447390000|2022-05-13 13:09:50|304.07|301.19|304.67|301.79|304.67|301.79|304.07|301.19|0
1652447400000|2022-05-13 13:10:00|304.87|301.99|304.47|301.59|304.87|301.99|304.47|301.59|0
1652447410000|2022-05-13 13:10:10|304.67|301.79|304.47|301.59|304.67|301.79|304.47|301.59|0
1652447420000|2022-05-13 13:10:20|304.27|301.39|304.07|301.19|304.27|301.39|304.07|301.19|0
1652447430000|2022-05-13 13:10:30|304.67|301.79|304.67|301.79|304.67|301.79|304.67|301.79|0
1652447440000|2022-05-13 13:10:40|304.78|301.9|305.07|302.19|305.07|302.19|304.78|301.9|0
1652447450000|2022-05-13 13:10:50|304.87|301.99|304.67|301.79|304.87|301.99|304.67|301.79|0
1652447460000|2022-05-13 13:11:00|304.87|301.99|304.67|301.79|304.87|301.99|304.67|301.79|0
1652447470000|2022-05-13 13:11:10|304.37|301.49|304.47|301.59|304.47|301.59|304.27|301.39|0
1652447480000|2022-05-13 13:11:20|304.87|301.99|304.47|301.59|304.87|301.99|304.47|301.59|0
1652447500000|2022-05-13 13:11:40|304.67|301.79|305.27|302.39|305.27|302.39|304.67|301.79|0
1652447510000|2022-05-13 13:11:50|305.07|302.19|305.07|302.19|305.07|302.19|305.07|302.19|0
1652447520000|2022-05-13 13:12:00|305.18|302.3|305.27|302.39|305.27|302.39|305.18|302.3|0
1652447530000|2022-05-13 13:12:10|305.18|302.3|305.27|302.39|305.27|302.39|305.18|302.3|0
1652447540000|2022-05-13 13:12:20|305.68|302.8|306.48|303.6|306.48|303.6|305.68|302.8|0
1652447550000|2022-05-13 13:12:30|306.28|303.4|306.68|303.8|306.68|303.8|306.08|303.2|0
1652447560000|2022-05-13 13:12:40|306.88|304|307.29|304.41|307.29|304.41|306.88|304|0
1652447570000|2022-05-13 13:12:50|307.09|304.21|308.09|305.21|308.09|305.21|307.09|304.21|0
1652447580000|2022-05-13 13:13:00|308.3|305.42|308.3|305.42|308.3|305.42|308.09|305.21|0
1652447590000|2022-05-13 13:13:10|308|305.12|307.69|304.81|308|305.12|307.49|304.61|0
1652447600000|2022-05-13 13:13:20|307.49|304.61|307.49|304.61|307.49|304.61|307.08|304.2|0
1652447610000|2022-05-13 13:13:30|307.89|305.01|307.89|305.01|307.89|305.01|307.49|304.61|0
1652447620000|2022-05-13 13:13:40|308.09|305.21|308.9|306.02|308.9|306.02|308.09|305.21|0
1652447630000|2022-05-13 13:13:50|309.51|306.63|309.91|307.03|309.91|307.03|309.51|306.63|0
1652447640000|2022-05-13 13:14:00|310.32|307.44|310.32|307.44|310.52|307.64|310.32|307.44|0
1652447650000|2022-05-13 13:14:10|310.72|307.84|310.02|307.14|310.72|307.84|310.02|307.14|0
1652447660000|2022-05-13 13:14:20|310.11|307.23|310.11|307.23|310.52|307.64|310.11|307.23|0
1652447670000|2022-05-13 13:14:30|309.91|307.03|309.51|306.63|309.91|307.03|309.51|306.63|0
1652447680000|2022-05-13 13:14:40|309.91|307.03|310.11|307.23|310.11|307.23|309.91|307.03|0
1652447690000|2022-05-13 13:14:50|310.32|307.44|310.32|307.44|310.32|307.44|310.32|307.44|0
1652447700000|2022-05-13 13:15:00|310.11|307.23|309.71|306.83|310.11|307.23|309.71|306.83|0
1652447710000|2022-05-13 13:15:10|309.91|307.03|309.91|307.03|309.91|307.03|309.71|306.83|0
1652447720000|2022-05-13 13:15:20|310.11|307.23|310.32|307.44|310.32|307.44|310.11|307.23|0
1652447730000|2022-05-13 13:15:30|309.71|306.83|309.3|306.42|309.71|306.83|309.3|306.42|0
1652447740000|2022-05-13 13:15:40|309.21|306.33|309.51|306.63|309.51|306.63|309.21|306.33|0
1652447750000|2022-05-13 13:15:50|309.3|306.42|309.61|306.73|309.61|306.73|309.3|306.42|0
1652447760000|2022-05-13 13:16:00|309.51|306.63|309.1|306.22|309.51|306.63|309.1|306.22|0
1652447770000|2022-05-13 13:16:10|309.3|306.42|309.51|306.63|309.51|306.63|309.3|306.42|0
1652447790000|2022-05-13 13:16:30|309.91|307.03|309.91|307.03|310.11|307.23|309.71|306.83|0
1652447800000|2022-05-13 13:16:40|309.71|306.83|309.51|306.63|309.71|306.83|309.51|306.63|0
1652447810000|2022-05-13 13:16:50|309.3|306.42|309.3|306.42|309.3|306.42|309.3|306.42|0
1652447820000|2022-05-13 13:17:00|309.41|306.53|309.3|306.42|309.41|306.53|309.3|306.42|0
1652447830000|2022-05-13 13:17:10|309.1|306.22|308.49|305.61|309.1|306.22|308.49|305.61|0
1652447840000|2022-05-13 13:17:20|308.29|305.41|308.29|305.41|308.29|305.41|308.29|305.41|0
1652447850000|2022-05-13 13:17:30|308.09|305.21|307.69|304.81|308.09|305.21|307.69|304.81|0
1652447860000|2022-05-13 13:17:40|307.89|305.01|308.09|305.21|308.09|305.21|307.89|305.01|0
1652447870000|2022-05-13 13:17:50|307.89|305.01|308.19|305.31|308.19|305.31|307.89|305.01|0
1652447880000|2022-05-13 13:18:00|308.09|305.21|308.09|305.21|308.29|305.41|308.09|305.21|0
1652447890000|2022-05-13 13:18:10|308.49|305.61|309.1|306.22|309.1|306.22|308.49|305.61|0
1652447900000|2022-05-13 13:18:20|308.7|305.82|308.49|305.61|308.7|305.82|308.49|305.61|0
1652447910000|2022-05-13 13:18:30|308.29|305.41|308.7|305.82|308.7|305.82|308.29|305.41|0
1652447920000|2022-05-13 13:18:40|308.6|305.72|308.7|305.82|308.9|306.02|308.6|305.72|0
1652447930000|2022-05-13 13:18:50|308.69|305.81|308.49|305.61|308.69|305.81|308.49|305.61|0
1652447940000|2022-05-13 13:19:00|308.69|305.81|309.41|306.53|309.41|306.53|308.69|305.81|0
1652447950000|2022-05-13 13:19:10|309.5|306.62|309.71|306.83|309.71|306.83|309.5|306.62|0
1652447970000|2022-05-13 13:19:30|309.91|307.03|309.71|306.83|309.91|307.03|309.71|306.83|0
1652447980000|2022-05-13 13:19:40|309.81|306.93|309.91|307.03|309.91|307.03|309.81|306.93|0
1652447990000|2022-05-13 13:19:50|310.01|307.13|310.11|307.23|310.11|307.23|309.91|307.03|0
1652448000000|2022-05-13 13:20:00|310.51|307.63|310.31|307.43|310.72|307.84|310.31|307.43|0
1652448010000|2022-05-13 13:20:10|310.42|307.54|310.51|307.63|310.51|307.63|310.42|307.54|0
1652448020000|2022-05-13 13:20:20|310.31|307.43|310.72|307.84|310.72|307.84|310.31|307.43|0
1652448030000|2022-05-13 13:20:30|311.12|308.24|311.53|308.65|311.53|308.65|311.12|308.24|0
1652448040000|2022-05-13 13:20:40|311.73|308.85|311.73|308.85|311.73|308.85|311.73|308.85|0
1652448050000|2022-05-13 13:20:50|311.53|308.65|311.63|308.75|311.63|308.75|311.53|308.65|0
1652448060000|2022-05-13 13:21:00|311.73|308.85|311.32|308.44|311.73|308.85|311.32|308.44|0
1652448070000|2022-05-13 13:21:10|311.12|308.24|310.82|307.94|311.12|308.24|310.72|307.84|0
1652448080000|2022-05-13 13:21:20|310.92|308.04|310.31|307.43|310.92|308.04|310.31|307.43|0
1652448090000|2022-05-13 13:21:30|309.91|307.03|310.11|307.23|310.11|307.23|309.91|307.03|0
1652448100000|2022-05-13 13:21:40|310.31|307.43|310.31|307.43|310.51|307.63|310.31|307.43|0
1652448110000|2022-05-13 13:21:50|310.11|307.23|310.01|307.13|310.11|307.23|309.91|307.03|0
1652448120000|2022-05-13 13:22:00|309.91|307.03|309.91|307.03|310.11|307.23|309.91|307.03|0
1652448130000|2022-05-13 13:22:10|310.11|307.23|310.31|307.43|310.31|307.43|310.11|307.23|0
1652448140000|2022-05-13 13:22:20|310.21|307.33|310.11|307.23|310.21|307.33|310.11|307.23|0
1652448150000|2022-05-13 13:22:30|310.21|307.33|310.11|307.23|310.21|307.33|310.11|307.23|0
1652448160000|2022-05-13 13:22:40|310.51|307.63|310.31|307.43|310.51|307.63|310.31|307.43|0
1652448170000|2022-05-13 13:22:50|310.51|307.63|310.51|307.63|310.51|307.63|310.51|307.63|0
1652448180000|2022-05-13 13:23:00|310.72|307.84|310.51|307.63|310.72|307.84|310.31|307.43|0
1652448190000|2022-05-13 13:23:10|310.72|307.84|310.51|307.63|310.72|307.84|310.51|307.63|0
1652448200000|2022-05-13 13:23:20|310.62|307.74|310.31|307.43|310.62|307.74|310.31|307.43|0
1652448210000|2022-05-13 13:23:30|310.51|307.63|310.51|307.63|310.51|307.63|310.51|307.63|0
1652448220000|2022-05-13 13:23:40|310.71|307.83|310.71|307.83|310.71|307.83|310.71|307.83|0
1652448230000|2022-05-13 13:23:50|310.51|307.63|310.51|307.63|310.51|307.63|310.51|307.63|0
1652448240000|2022-05-13 13:24:00|310.31|307.43|310.92|308.04|310.92|308.04|310.31|307.43|0
1652448250000|2022-05-13 13:24:10|311.32|308.44|311.32|308.44|311.32|308.44|311.32|308.44|0
1652448260000|2022-05-13 13:24:20|311.12|308.24|311.53|308.65|311.53|308.65|310.92|308.04|0
1652448270000|2022-05-13 13:24:30|311.32|308.44|311.32|308.44|311.52|308.64|311.32|308.44|0
1652448280000|2022-05-13 13:24:40|311.52|308.64|311.73|308.85|311.73|308.85|311.52|308.64|0
1652448290000|2022-05-13 13:24:50|312.13|309.25|312.13|309.25|312.13|309.25|312.13|309.25|0
1652448300000|2022-05-13 13:25:00|311.73|308.85|311.12|308.24|311.73|308.85|311.12|308.24|0
1652448310000|2022-05-13 13:25:10|311.32|308.44|312.04|309.16|312.04|309.16|311.32|308.44|0
1652448320000|2022-05-13 13:25:20|312.13|309.25|312.13|309.25|312.44|309.56|312.13|309.25|0
1652448330000|2022-05-13 13:25:30|312.34|309.46|312.54|309.66|312.74|309.86|312.34|309.46|0
1652448340000|2022-05-13 13:25:40|312.34|309.46|312.13|309.25|312.34|309.46|312.13|309.25|0
1652448350000|2022-05-13 13:25:50|311.93|309.05|311.93|309.05|311.93|309.05|311.32|308.44|0
1652448360000|2022-05-13 13:26:00|312.13|309.25|311.93|309.05|312.13|309.25|311.93|309.05|0
1652448370000|2022-05-13 13:26:10|312.13|309.25|311.73|308.85|312.13|309.25|311.73|308.85|0
1652448380000|2022-05-13 13:26:20|311.12|308.24|310.82|307.94|311.12|308.24|310.82|307.94|0
1652448390000|2022-05-13 13:26:30|310.71|307.83|310.91|308.03|311.12|308.24|310.71|307.83|0
1652448400000|2022-05-13 13:26:40|310.71|307.83|310.1|307.22|310.71|307.83|310.1|307.22|0
1652448410000|2022-05-13 13:26:50|309.8|306.92|309.9|307.02|309.9|307.02|309.7|306.82|0
1652448420000|2022-05-13 13:27:00|309.7|306.82|309.9|307.02|309.9|307.02|309.7|306.82|0
1652448430000|2022-05-13 13:27:10|310.31|307.43|309.9|307.02|310.51|307.63|309.9|307.02|0
1652448440000|2022-05-13 13:27:20|309.7|306.82|310.1|307.22|310.1|307.22|309.7|306.82|0
1652448450000|2022-05-13 13:27:30|309.9|307.02|310.1|307.22|310.1|307.22|309.9|307.02|0
1652448460000|2022-05-13 13:27:40|310.31|307.43|310.51|307.63|310.51|307.63|310.31|307.43|0
1652448470000|2022-05-13 13:27:50|311.52|308.64|310.71|307.83|311.52|308.64|310.71|307.83|0
1652448480000|2022-05-13 13:28:00|310.51|307.63|310.51|307.63|311.32|308.44|310.51|307.63|0
1652448490000|2022-05-13 13:28:10|310.31|307.43|310.31|307.43|310.51|307.63|310.31|307.43|0
1652448500000|2022-05-13 13:28:20|310.51|307.63|311.12|308.24|311.12|308.24|310.51|307.63|0
1652448510000|2022-05-13 13:28:30|311.52|308.64|311.52|308.64|311.52|308.64|311.32|308.44|0
1652448520000|2022-05-13 13:28:40|311.72|308.84|310.91|308.03|311.72|308.84|310.91|308.03|0
1652448530000|2022-05-13 13:28:50|311.12|308.24|310.61|307.73|311.12|308.24|310.61|307.73|0
1652448540000|2022-05-13 13:29:00|310.31|307.43|310.71|307.83|310.71|307.83|310.31|307.43|0
1652448550000|2022-05-13 13:29:10|310.91|308.03|310.21|307.33|310.91|308.03|310.21|307.33|0
1652448560000|2022-05-13 13:29:20|310.3|307.42|309.9|307.02|310.3|307.42|309.9|307.02|0
1652448570000|2022-05-13 13:29:30|310.01|307.13|309.9|307.02|310.1|307.22|309.8|306.92|0
1652448580000|2022-05-13 13:29:40|309.8|306.92|310.3|307.42|310.3|307.42|309.7|306.82|0
1652448590000|2022-05-13 13:29:50|310.71|307.83|310.91|308.03|310.91|308.03|310.71|307.83|0
1652448600000|2022-05-13 13:30:00|309.09|306.21|310.3|307.42|310.3|307.42|309.09|306.21|0
1652448610000|2022-05-13 13:30:10|309.9|307.02|310.61|307.73|310.71|307.83|309.9|307.02|0
1652448620000|2022-05-13 13:30:20|310.3|307.42|310.61|307.73|310.61|307.73|309.7|306.82|0
1652448630000|2022-05-13 13:30:30|310.71|307.83|310.71|307.83|311.11|308.23|310.71|307.83|0
1652448640000|2022-05-13 13:30:40|310.51|307.63|310.1|307.22|310.51|307.63|309.9|307.02|0
1652448650000|2022-05-13 13:30:50|310.3|307.42|310.51|307.63|310.71|307.83|310.3|307.42|0
1652448660000|2022-05-13 13:31:00|310.1|307.22|309.09|306.21|310.1|307.22|309.09|306.21|0
1652448670000|2022-05-13 13:31:10|308.48|305.6|307.88|305|308.69|305.81|307.88|305|0
1652448680000|2022-05-13 13:31:20|307.18|304.3|308.08|305.2|308.08|305.2|307.18|304.3|0
1652448690000|2022-05-13 13:31:30|307.68|304.8|307.68|304.8|307.88|305|307.27|304.39|0
1652448700000|2022-05-13 13:31:40|307.47|304.59|308.18|305.3|308.68|305.8|307.47|304.59|0
1652448710000|2022-05-13 13:31:50|307.88|305|307.67|304.79|307.88|305|307.67|304.79|0
1652448720000|2022-05-13 13:32:00|307.27|304.39|307.47|304.59|307.47|304.59|306.47|303.59|0
1652448730000|2022-05-13 13:32:10|306.26|303.38|306.87|303.99|307.07|304.19|306.26|303.38|0
1652448740000|2022-05-13 13:32:20|307.47|304.59|308.68|305.8|310.91|308.03|307.47|304.59|0
1652448750000|2022-05-13 13:32:30|307.67|304.79|308.48|305.6|308.48|305.6|307.67|304.79|0
1652448760000|2022-05-13 13:32:40|309.29|306.41|308.89|306.01|309.9|307.02|308.89|306.01|0
1652448770000|2022-05-13 13:32:50|309.69|306.81|309.69|306.81|309.69|306.81|309.09|306.21|0
1652448780000|2022-05-13 13:33:00|308.89|306.01|309.8|306.92|309.8|306.92|308.89|306.01|0
1652448790000|2022-05-13 13:33:10|309.69|306.81|310.5|307.62|310.5|307.62|309.09|306.21|0
1652448800000|2022-05-13 13:33:20|311.32|308.44|311.62|308.74|311.83|308.95|311.32|308.44|0
1652448810000|2022-05-13 13:33:30|311.32|308.44|310.5|307.62|311.32|308.44|310.41|307.53|0
1652448820000|2022-05-13 13:33:40|310.71|307.83|311.31|308.43|311.31|308.43|310.71|307.83|0
1652448830000|2022-05-13 13:33:50|310.5|307.62|312.33|309.45|312.33|309.45|310.5|307.62|0
1652448840000|2022-05-13 13:34:00|311.11|308.23|311.31|308.43|311.72|308.84|310.71|307.83|0
1652448850000|2022-05-13 13:34:10|311.92|309.04|311.92|309.04|312.03|309.15|311.83|308.95|0
1652448860000|2022-05-13 13:34:20|311.52|308.64|312.13|309.25|312.13|309.25|311.52|308.64|0
1652448870000|2022-05-13 13:34:30|312.03|309.15|312.94|310.06|312.94|310.06|312.03|309.15|0
1652448880000|2022-05-13 13:34:40|314.16|311.28|314.16|311.28|314.16|311.28|313.96|311.08|0
1652448890000|2022-05-13 13:34:50|313.75|310.87|314.36|311.48|314.36|311.48|313.75|310.87|0
1652448900000|2022-05-13 13:35:00|314.77|311.89|316.2|313.32|316.2|313.32|314.77|311.89|0
1652448910000|2022-05-13 13:35:10|316.1|313.22|317.02|314.14|317.02|314.14|315.99|313.11|0
1652448920000|2022-05-13 13:35:20|317.42|314.54|318.86|315.98|318.86|315.98|317.42|314.54|0
1652448930000|2022-05-13 13:35:30|318.45|315.57|318.45|315.57|319.27|316.39|318.45|315.57|0
1652448940000|2022-05-13 13:35:40|318.65|315.77|318.45|315.57|318.65|315.77|318.45|315.57|0
1652448950000|2022-05-13 13:35:50|319.06|316.18|316.81|313.93|319.06|316.18|316.81|313.93|0
1652448960000|2022-05-13 13:36:00|317.22|314.34|316.2|313.32|317.22|314.34|316.2|313.32|0
1652448970000|2022-05-13 13:36:10|314.77|311.89|313.55|310.67|314.97|312.09|313.55|310.67|0
1652448980000|2022-05-13 13:36:20|313.75|310.87|312.94|310.06|313.95|311.07|312.94|310.06|0
1652448990000|2022-05-13 13:36:30|312.73|309.85|311.52|308.64|312.73|309.85|311.52|308.64|0
1652449000000|2022-05-13 13:36:40|310.3|307.42|309.08|306.2|310.3|307.42|309.08|306.2|0
1652449010000|2022-05-13 13:36:50|308.88|306|309.39|306.51|309.39|306.51|308.28|305.4|0
1652449020000|2022-05-13 13:37:00|309.69|306.81|308.48|305.6|309.69|306.81|308.48|305.6|0
1652449030000|2022-05-13 13:37:10|307.67|304.79|307.87|304.99|307.87|304.99|307.47|304.59|0
1652449040000|2022-05-13 13:37:20|307.37|304.49|304.85|301.97|307.37|304.49|304.85|301.97|0
1652449050000|2022-05-13 13:37:30|305.36|302.48|305.86|302.98|305.86|302.98|305.36|302.48|0
1652449060000|2022-05-13 13:37:40|306.06|303.18|305.86|302.98|306.66|303.78|305.66|302.78|0
1652449070000|2022-05-13 13:37:50|306.06|303.18|306.46|303.58|306.46|303.58|306.06|303.18|0
1652449080000|2022-05-13 13:38:00|306.26|303.38|305.05|302.17|306.26|303.38|304.25|301.37|0
1652449090000|2022-05-13 13:38:10|305.65|302.77|306.26|303.38|306.26|303.38|305.05|302.17|0
1652449100000|2022-05-13 13:38:20|306.46|303.58|307.67|304.79|307.87|304.99|306.46|303.58|0
1652449110000|2022-05-13 13:38:30|308.48|305.6|307.77|304.89|308.48|305.6|307.57|304.69|0
1652449120000|2022-05-13 13:38:40|308.48|305.6|307.47|304.59|308.48|305.6|307.47|304.59|0
1652449130000|2022-05-13 13:38:50|306.56|303.68|307.27|304.39|307.27|304.39|306.56|303.68|0
1652449140000|2022-05-13 13:39:00|306.66|303.78|306.06|303.18|306.66|303.78|306.06|303.18|0
1652449150000|2022-05-13 13:39:10|307.17|304.29|309.08|306.2|309.08|306.2|307.17|304.29|0
1652449160000|2022-05-13 13:39:20|308.68|305.8|307.6|304.72|308.68|305.8|307.6|304.72|0
1652449170000|2022-05-13 13:39:30|304.98|302.1|307.4|304.52|307.4|304.52|304.98|302.1|0
1652449180000|2022-05-13 13:39:40|307.2|304.32|306.16|303.28|307.2|304.32|306.16|303.28|0
1652449190000|2022-05-13 13:39:50|307.69|304.81|307.38|304.5|308.6|305.72|307.38|304.5|0
1652449200000|2022-05-13 13:40:00|307.59|304.71|309.01|306.13|309.01|306.13|307.59|304.71|0
1652449210000|2022-05-13 13:40:10|309.42|306.54|309.93|307.05|311.46|308.58|309.42|306.54|0
1652449220000|2022-05-13 13:40:20|308.6|305.72|308.41|305.53|308.6|305.72|307.6|304.72|0
1652449230000|2022-05-13 13:40:30|307.6|304.72|303.94|301.06|307.6|304.72|303.94|301.06|0
1652449240000|2022-05-13 13:40:40|303.74|300.86|302.93|300.05|303.74|300.86|302.93|300.05|0
1652449250000|2022-05-13 13:40:50|301.92|299.04|301.92|299.04|302.12|299.24|301.92|299.04|0
1652449260000|2022-05-13 13:41:00|302.33|299.45|301.83|298.95|302.33|299.45|301.52|298.64|0
1652449270000|2022-05-13 13:41:10|301.72|298.84|302.53|299.65|302.53|299.65|301.52|298.64|0
1652449280000|2022-05-13 13:41:20|301.92|299.04|302.53|299.65|302.53|299.65|301.92|299.04|0
1652449290000|2022-05-13 13:41:30|303.24|300.36|307.8|304.92|307.8|304.92|303.24|300.36|0
1652449300000|2022-05-13 13:41:40|306.78|303.9|306.38|303.5|307.19|304.31|306.38|303.5|0
1652449310000|2022-05-13 13:41:50|307.19|304.31|306.17|303.29|307.8|304.92|306.17|303.29|0
1652449320000|2022-05-13 13:42:00|304.75|301.87|305.16|302.28|305.16|302.28|304.35|301.47|0
1652449330000|2022-05-13 13:42:10|304.96|302.08|303.85|300.97|305.36|302.48|303.85|300.97|0
1652449340000|2022-05-13 13:42:20|303.74|300.86|303.54|300.66|303.74|300.86|303.34|300.46|0
1652449350000|2022-05-13 13:42:30|303.74|300.86|303.74|300.86|304.45|301.57|303.74|300.86|0
1652449360000|2022-05-13 13:42:40|304.95|302.07|304.95|302.07|304.95|302.07|303.94|301.06|0
1652449370000|2022-05-13 13:42:50|303.74|300.86|303.64|300.76|303.74|300.86|303.54|300.66|0
1652449380000|2022-05-13 13:43:00|303.54|300.66|302.43|299.55|303.54|300.66|302.43|299.55|0
1652449390000|2022-05-13 13:43:10|302.32|299.44|302.32|299.44|302.32|299.44|301.92|299.04|0
1652449400000|2022-05-13 13:43:20|301.92|299.04|301.92|299.04|301.92|299.04|301.52|298.64|0
1652449410000|2022-05-13 13:43:30|301.72|298.84|301.92|299.04|302.12|299.24|301.72|298.84|0
1652449420000|2022-05-13 13:43:40|302.12|299.24|301.79|298.91|302.32|299.44|301.58|298.7|0
1652449430000|2022-05-13 13:43:50|302.39|299.51|303.81|300.93|303.81|300.93|302.39|299.51|0
1652449440000|2022-05-13 13:44:00|304.22|301.34|302.19|299.31|304.22|301.34|302.19|299.31|0
1652449450000|2022-05-13 13:44:10|301.38|298.5|301.79|298.91|301.99|299.11|301.38|298.5|0
1652449460000|2022-05-13 13:44:20|302.39|299.51|301.99|299.11|302.39|299.51|301.79|298.91|0
1652449470000|2022-05-13 13:44:30|301.58|298.7|301.38|298.5|301.58|298.7|301.18|298.3|0
1652449480000|2022-05-13 13:44:40|301.79|298.91|301.58|298.7|302.19|299.31|301.58|298.7|0
1652449490000|2022-05-13 13:44:50|301.49|298.61|301.78|298.9|301.78|298.9|301.18|298.3|0
1652449500000|2022-05-13 13:45:00|301.38|298.5|301.49|298.61|301.49|298.61|301.18|298.3|0
1652449510000|2022-05-13 13:45:10|301.18|298.3|301.58|298.7|301.58|298.7|300.37|297.49|0
1652449520000|2022-05-13 13:45:20|301.38|298.5|303.4|300.52|303.4|300.52|301.38|298.5|0
1652449530000|2022-05-13 13:45:30|304.01|301.13|303.81|300.93|304.42|301.54|303.81|300.93|0
1652449540000|2022-05-13 13:45:40|303.61|300.73|303.2|300.32|304.01|301.13|303.2|300.32|0
1652449550000|2022-05-13 13:45:50|303.4|300.52|304.01|301.13|304.21|301.33|303.4|300.52|0
1652449560000|2022-05-13 13:46:00|303.51|300.63|301.99|299.11|303.51|300.63|301.99|299.11|0
1652449570000|2022-05-13 13:46:10|301.58|298.7|301.38|298.5|301.58|298.7|301.38|298.5|0
1652449580000|2022-05-13 13:46:20|300.91|298.03|299.7|296.82|300.91|298.03|299.7|296.82|0
1652449590000|2022-05-13 13:46:30|299.9|297.02|299.9|297.02|299.9|297.02|299.9|297.02|0
1652449600000|2022-05-13 13:46:40|300.1|297.22|300.1|297.22|300.1|297.22|299.9|297.02|0
1652449610000|2022-05-13 13:46:50|299.09|296.21|299.29|296.41|299.29|296.41|299.09|296.21|0
1652449620000|2022-05-13 13:47:00|298.89|296.01|300.71|297.83|300.71|297.83|298.89|296.01|0
1652449630000|2022-05-13 13:47:10|300.51|297.63|302.13|299.25|302.13|299.25|300.51|297.63|0
1652449640000|2022-05-13 13:47:20|301.72|298.84|302.13|299.25|302.13|299.25|301.72|298.84|0
1652449650000|2022-05-13 13:47:30|301.72|298.84|304.36|301.48|304.36|301.48|301.72|298.84|0
1652449660000|2022-05-13 13:47:40|304.97|302.09|307.01|304.13|307.01|304.13|304.97|302.09|0
1652449670000|2022-05-13 13:47:50|305.79|302.91|304.27|301.39|305.79|302.91|304.27|301.39|0
1652449680000|2022-05-13 13:48:00|302.33|299.45|301.92|299.04|302.94|300.06|301.92|299.04|0
1652449690000|2022-05-13 13:48:10|302.64|299.76|303.55|300.67|304.16|301.28|302.64|299.76|0
1652449700000|2022-05-13 13:48:20|302.94|300.06|305.38|302.5|305.38|302.5|302.94|300.06|0
1652449710000|2022-05-13 13:48:30|304.97|302.09|305.59|302.71|305.59|302.71|304.97|302.09|0
1652449720000|2022-05-13 13:48:40|304.77|301.89|305.59|302.71|305.99|303.11|304.77|301.89|0
1652449730000|2022-05-13 13:48:50|306.81|303.93|305.38|302.5|306.81|303.93|305.38|302.5|0
1652449740000|2022-05-13 13:49:00|304.16|301.28|304.36|301.48|304.36|301.48|304.16|301.28|0
1652449750000|2022-05-13 13:49:10|304.97|302.09|305.49|302.61|305.79|302.91|304.97|302.09|0
1652449760000|2022-05-13 13:49:20|304.16|301.28|304.97|302.09|304.97|302.09|303.95|301.07|0
1652449770000|2022-05-13 13:49:30|303.86|300.98|304.16|301.28|304.16|301.28|303.34|300.46|0
1652449780000|2022-05-13 13:49:40|304.36|301.48|304.57|301.69|304.57|301.69|303.86|300.98|0
1652449790000|2022-05-13 13:49:50|303.75|300.87|304.77|301.89|305.38|302.5|303.75|300.87|0
1652449800000|2022-05-13 13:50:00|303.95|301.07|304.36|301.48|304.57|301.69|303.95|301.07|0
1652449810000|2022-05-13 13:50:10|302.94|300.06|301.72|298.84|302.94|300.06|301.72|298.84|0
1652449820000|2022-05-13 13:50:20|299.9|297.02|301.11|298.23|301.11|298.23|299.69|296.81|0
1652449830000|2022-05-13 13:50:30|300.91|298.03|300.5|297.62|300.91|298.03|300.1|297.22|0
1652449840000|2022-05-13 13:50:40|300|297.12|300.91|298.03|300.91|298.03|300|297.12|0
1652449850000|2022-05-13 13:50:50|300.71|297.83|299.09|296.21|300.71|297.83|299.09|296.21|0
1652449860000|2022-05-13 13:51:00|299.39|296.51|300.2|297.32|300.2|297.32|299.09|296.21|0
1652449870000|2022-05-13 13:51:10|300.1|297.22|298.99|296.11|300.71|297.83|298.99|296.11|0
1652449880000|2022-05-13 13:51:20|297.47|294.59|297.27|294.39|297.67|294.79|297.27|294.39|0
1652449890000|2022-05-13 13:51:30|297.67|294.79|297.98|295.1|298.08|295.2|297.67|294.79|0
1652449900000|2022-05-13 13:51:40|298.28|295.4|300.1|297.22|300.1|297.22|298.28|295.4|0
1652449910000|2022-05-13 13:51:50|299.9|297.02|299.09|296.21|300.1|297.22|299.09|296.21|0
1652449920000|2022-05-13 13:52:00|298.48|295.6|298.88|296|298.88|296|298.28|295.4|0
1652449930000|2022-05-13 13:52:10|298.28|295.4|297.67|294.79|298.28|295.4|297.67|294.79|0
1652449940000|2022-05-13 13:52:20|297.07|294.19|297.17|294.29|297.27|294.39|297.07|294.19|0
1652449950000|2022-05-13 13:52:30|296.67|293.79|296.87|293.99|296.87|293.99|296.67|293.79|0
1652449960000|2022-05-13 13:52:40|296.67|293.79|296.46|293.58|296.87|293.99|296.46|293.58|0
1652449970000|2022-05-13 13:52:50|296.66|293.78|296.66|293.78|296.97|294.09|296.66|293.78|0
1652449980000|2022-05-13 13:53:00|296.46|293.58|296.46|293.58|296.87|293.99|296.46|293.58|0
1652449990000|2022-05-13 13:53:10|296.66|293.78|295.26|292.38|296.66|293.78|295.26|292.38|0
1652450000000|2022-05-13 13:53:20|294.85|291.97|293.65|290.77|294.85|291.97|293.65|290.77|0
1652450010000|2022-05-13 13:53:30|293.25|290.37|293.25|290.37|293.25|290.37|293.25|290.37|0
1652450020000|2022-05-13 13:53:40|293.45|290.57|292.45|289.57|293.65|290.77|292.45|289.57|0
1652450030000|2022-05-13 13:53:50|292.15|289.27|291.65|288.77|292.45|289.57|291.65|288.77|0
1652450040000|2022-05-13 13:54:00|291.85|288.97|291.65|288.77|291.85|288.97|290.75|287.87|0
1652450050000|2022-05-13 13:54:10|290.85|287.97|290.25|287.37|290.85|287.97|290.05|287.17|0
1652450060000|2022-05-13 13:54:20|290.65|287.77|290.05|287.17|291.05|288.17|290.05|287.17|0
1652450070000|2022-05-13 13:54:30|289.65|286.77|290.05|287.17|290.45|287.57|289.06|286.18|0
1652450080000|2022-05-13 13:54:40|291.05|288.17|291.25|288.37|291.65|288.77|291.05|288.17|0
1652450090000|2022-05-13 13:54:50|290.85|287.97|289.85|286.97|290.85|287.97|289.85|286.97|0
1652450100000|2022-05-13 13:55:00|289.45|286.57|290.05|287.17|290.05|287.17|289.45|286.57|0
1652450110000|2022-05-13 13:55:10|290.45|287.57|290.72|287.84|290.85|287.97|290.45|287.57|0
1652450120000|2022-05-13 13:55:20|290.32|287.44|290.03|287.15|291.52|288.64|290.03|287.15|0
1652450130000|2022-05-13 13:55:30|289.83|286.95|290.23|287.35|290.63|287.75|289.83|286.95|0
1652450140000|2022-05-13 13:55:40|290.57|287.69|290.57|287.69|290.77|287.89|290.57|287.69|0
1652450150000|2022-05-13 13:55:50|290.77|287.89|290.57|287.69|290.97|288.09|290.17|287.29|0
1652450160000|2022-05-13 13:56:00|290.88|288|291.77|288.89|291.77|288.89|290.88|288|0
1652450170000|2022-05-13 13:56:10|292.17|289.29|293.57|290.69|293.57|290.69|292.17|289.29|0
1652450180000|2022-05-13 13:56:20|293.48|290.6|291.57|288.69|293.48|290.6|291.57|288.69|0
1652450190000|2022-05-13 13:56:30|292.17|289.29|292.57|289.69|292.57|289.69|292.17|289.29|0
1652450200000|2022-05-13 13:56:40|292.68|289.8|292.68|289.8|292.68|289.8|292.68|289.8|0
1652450210000|2022-05-13 13:56:50|292.57|289.69|292.77|289.89|293.17|290.29|292.57|289.69|0
1652450220000|2022-05-13 13:57:00|292.37|289.49|291.57|288.69|292.37|289.49|291.57|288.69|0
1652450230000|2022-05-13 13:57:10|290.77|287.89|290.37|287.49|290.77|287.89|290.17|287.29|0
1652450240000|2022-05-13 13:57:20|290.57|287.69|290.17|287.29|290.87|287.99|290.17|287.29|0
1652450250000|2022-05-13 13:57:30|290.37|287.49|290.57|287.69|290.97|288.09|290.37|287.49|0
1652450260000|2022-05-13 13:57:40|290.48|287.6|291.77|288.89|292.37|289.49|290.48|287.6|0
1652450270000|2022-05-13 13:57:50|292.17|289.29|291.97|289.09|292.77|289.89|291.97|289.09|0
1652450280000|2022-05-13 13:58:00|292.57|289.69|294.28|291.4|294.28|291.4|292.57|289.69|0
1652450290000|2022-05-13 13:58:10|294.08|291.2|294.57|291.69|294.57|291.69|293.68|290.8|0
1652450300000|2022-05-13 13:58:20|294.98|292.1|293.97|291.09|294.98|292.1|293.97|291.09|0
1652450310000|2022-05-13 13:58:30|294.57|291.69|294.98|292.1|294.98|292.1|294.57|291.69|0
1652450320000|2022-05-13 13:58:40|294.68|291.8|293.57|290.69|294.68|291.8|293.57|290.69|0
1652450330000|2022-05-13 13:58:50|293.97|291.09|293.57|290.69|293.97|291.09|293.47|290.59|0
1652450340000|2022-05-13 13:59:00|293.68|290.8|294.08|291.2|295.08|292.2|293.27|290.39|0
1652450350000|2022-05-13 13:59:10|294.68|291.8|294.28|291.4|294.68|291.8|294.28|291.4|0
1652450360000|2022-05-13 13:59:20|293.88|291|293.97|291.09|293.97|291.09|293.67|290.79|0
1652450370000|2022-05-13 13:59:30|294.08|291.2|293.07|290.19|294.08|291.2|293.07|290.19|0
1652450380000|2022-05-13 13:59:40|293.27|290.39|292.67|289.79|293.27|290.39|292.27|289.39|0
1652450390000|2022-05-13 13:59:50|292.87|289.99|293.17|290.29|293.17|290.29|292.77|289.89|0
1652450400000|2022-05-13 14:00:00|292.27|289.39|292.97|290.09|292.97|290.09|289.77|286.89|0
1652450410000|2022-05-13 14:00:10|292.47|289.59|291.27|288.39|292.47|289.59|291.27|288.39|0
1652450420000|2022-05-13 14:00:20|291.77|288.89|289.37|286.49|291.77|288.89|289.37|286.49|0
1652450430000|2022-05-13 14:00:30|288.78|285.9|288.08|285.2|289.77|286.89|288.08|285.2|0
1652450440000|2022-05-13 14:00:40|288.38|285.5|289.87|286.99|289.87|286.99|287.98|285.1|0
1652450450000|2022-05-13 14:00:50|290.37|287.49|290.07|287.19|290.57|287.69|289.97|287.09|0
1652450460000|2022-05-13 14:01:00|289.77|286.89|288.97|286.09|289.77|286.89|288.97|286.09|0
1652450470000|2022-05-13 14:01:10|288.58|285.7|290.27|287.39|290.27|287.39|288.58|285.7|0
1652450480000|2022-05-13 14:01:20|289.37|286.49|288.38|285.5|289.37|286.49|288.38|285.5|0
1652450490000|2022-05-13 14:01:30|288.97|286.09|288.38|285.5|288.97|286.09|288.38|285.5|0
1652450500000|2022-05-13 14:01:40|289.17|286.29|288.38|285.5|289.17|286.29|288.38|285.5|0
1652450510000|2022-05-13 14:01:50|288.18|285.3|288.08|285.2|288.18|285.3|288.08|285.2|0
1652450520000|2022-05-13 14:02:00|287.98|285.1|286.1|283.22|287.98|285.1|286.1|283.22|0
1652450530000|2022-05-13 14:02:10|286.19|283.31|285.99|283.11|286.19|283.31|285.4|282.52|0
1652450540000|2022-05-13 14:02:20|286.89|284.01|285.9|283.02|286.89|284.01|285.9|283.02|0
1652450550000|2022-05-13 14:02:30|285.6|282.72|285.4|282.52|285.6|282.72|285.2|282.32|0
1652450560000|2022-05-13 14:02:40|285|282.12|283.42|280.54|285|282.12|283.42|280.54|0
1652450570000|2022-05-13 14:02:50|283.82|280.94|281.84|278.96|283.82|280.94|281.84|278.96|0
1652450580000|2022-05-13 14:03:00|282.14|279.26|283.03|280.15|283.03|280.15|282.14|279.26|0
1652450590000|2022-05-13 14:03:10|283.42|280.54|281.55|278.67|283.42|280.54|281.55|278.67|0
1652450600000|2022-05-13 14:03:20|282.24|279.36|282.24|279.36|282.63|279.75|281.84|278.96|0
1652450610000|2022-05-13 14:03:30|282.83|279.95|282.93|280.05|283.03|280.15|282.83|279.95|0
1652450620000|2022-05-13 14:03:40|283.03|280.15|284.41|281.53|284.41|281.53|283.03|280.15|0
1652450630000|2022-05-13 14:03:50|284.61|281.73|284.61|281.73|285|282.12|284.21|281.33|0
1652450640000|2022-05-13 14:04:00|284.21|281.33|283.42|280.54|285|282.12|283.42|280.54|0
1652450650000|2022-05-13 14:04:10|283.22|280.34|284.21|281.33|284.21|281.33|283.22|280.34|0
1652450660000|2022-05-13 14:04:20|284.41|281.53|284.01|281.13|285|282.12|284.01|281.13|0
1652450670000|2022-05-13 14:04:30|284.61|281.73|284.61|281.73|284.8|281.92|284.61|281.73|0
1652450680000|2022-05-13 14:04:40|284.21|281.33|284.01|281.13|284.8|281.92|284.01|281.13|0
1652450690000|2022-05-13 14:04:50|283.62|280.74|283.42|280.54|283.62|280.74|283.42|280.54|0
1652450700000|2022-05-13 14:05:00|282.63|279.75|283.42|280.54|283.42|280.54|282.63|279.75|0
1652450710000|2022-05-13 14:05:10|282.83|279.95|282.63|279.75|283.03|280.15|282.63|279.75|0
1652450720000|2022-05-13 14:05:20|282.43|279.55|283.42|280.54|283.42|280.54|282.43|279.55|0
1652450730000|2022-05-13 14:05:30|284.01|281.13|284.01|281.13|284.21|281.33|283.81|280.93|0
1652450740000|2022-05-13 14:05:40|284.41|281.53|283.81|280.93|284.41|281.53|283.81|280.93|0
1652450750000|2022-05-13 14:05:50|283.62|280.74|283.42|280.54|283.62|280.74|283.02|280.14|0
1652450760000|2022-05-13 14:06:00|283.62|280.74|282.24|279.36|283.62|280.74|282.24|279.36|0
1652450770000|2022-05-13 14:06:10|282.43|279.55|282.24|279.36|282.43|279.55|282.24|279.36|0
1652450780000|2022-05-13 14:06:20|282.43|279.55|283.42|280.54|283.42|280.54|282.43|279.55|0
1652450790000|2022-05-13 14:06:30|283.81|280.93|283.62|280.74|283.81|280.93|283.42|280.54|0
1652450800000|2022-05-13 14:06:40|283.81|280.93|284.21|281.33|284.21|281.33|283.81|280.93|0
1652450810000|2022-05-13 14:06:50|284.8|281.92|284.31|281.43|285|282.12|284.31|281.43|0
1652450820000|2022-05-13 14:07:00|284.41|281.53|283.22|280.34|284.41|281.53|283.22|280.34|0
1652450830000|2022-05-13 14:07:10|283.42|280.54|284.01|281.13|284.01|281.13|283.02|280.14|0
1652450840000|2022-05-13 14:07:20|284.11|281.23|284.21|281.33|284.41|281.53|284.11|281.23|0
1652450850000|2022-05-13 14:07:30|284.41|281.53|284.6|281.72|284.8|281.92|284.21|281.33|0
1652450860000|2022-05-13 14:07:40|285|282.12|284.6|281.72|285|282.12|284.6|281.72|0
1652450870000|2022-05-13 14:07:50|284.8|281.92|286.78|283.9|286.78|283.9|284.8|281.92|0
1652450880000|2022-05-13 14:08:00|286.98|284.1|287.58|284.7|288.37|285.49|286.98|284.1|0
1652450890000|2022-05-13 14:08:10|286.98|284.1|287.58|284.7|288.37|285.49|286.98|284.1|0
1652450900000|2022-05-13 14:08:20|287.77|284.89|286.78|283.9|287.77|284.89|286.78|283.9|0
1652450910000|2022-05-13 14:08:30|285.79|282.91|285|282.12|285.79|282.91|285|282.12|0
1652450920000|2022-05-13 14:08:40|285.39|282.51|283.42|280.54|285.39|282.51|283.42|280.54|0
1652450930000|2022-05-13 14:08:50|282.82|279.94|282.82|279.94|282.82|279.94|282.23|279.35|0
1652450940000|2022-05-13 14:09:00|282.43|279.55|282.82|279.94|283.22|280.34|282.43|279.55|0
1652450950000|2022-05-13 14:09:10|283.02|280.14|283.42|280.54|283.72|280.84|283.02|280.14|0
1652450960000|2022-05-13 14:09:20|283.61|280.73|283.61|280.73|283.61|280.73|283.61|280.73|0
1652450970000|2022-05-13 14:09:30|283.42|280.54|284.21|281.33|284.21|281.33|283.42|280.54|0
1652450980000|2022-05-13 14:09:40|284.6|281.72|284.21|281.33|284.8|281.92|284.21|281.33|0
1652450990000|2022-05-13 14:09:50|283.22|280.34|283.02|280.14|283.42|280.54|283.02|280.14|0
1652451000000|2022-05-13 14:10:00|282.82|279.94|284.6|281.72|284.6|281.72|282.82|279.94|0
1652451010000|2022-05-13 14:10:10|285|282.12|284.4|281.52|285|282.12|284.21|281.33|0
1652451020000|2022-05-13 14:10:20|283.81|280.93|282.82|279.94|283.81|280.93|282.82|279.94|0
1652451030000|2022-05-13 14:10:30|282.63|279.75|281.64|278.76|282.63|279.75|281.64|278.76|0
1652451040000|2022-05-13 14:10:40|281.05|278.17|280.66|277.78|281.05|278.17|280.66|277.78|0
1652451050000|2022-05-13 14:10:50|281.25|278.37|281.84|278.96|281.84|278.96|281.25|278.37|0
1652451060000|2022-05-13 14:11:00|281.64|278.76|281.84|278.96|282.23|279.35|281.64|278.76|0
1652451070000|2022-05-13 14:11:10|282.23|279.35|283.41|280.53|283.41|280.53|282.23|279.35|0
1652451080000|2022-05-13 14:11:20|283.81|280.93|285|282.12|285|282.12|283.81|280.93|0
1652451090000|2022-05-13 14:11:30|285.99|283.11|284.01|281.13|285.99|283.11|284.01|281.13|0
1652451100000|2022-05-13 14:11:40|282.93|280.05|281.84|278.96|282.93|280.05|281.84|278.96|0
1652451110000|2022-05-13 14:11:50|282.03|279.15|282.33|279.45|282.33|279.45|281.84|278.96|0
1652451120000|2022-05-13 14:12:00|282.03|279.15|282.23|279.35|282.43|279.55|281.84|278.96|0
1652451130000|2022-05-13 14:12:10|282.43|279.55|282.92|280.04|283.22|280.34|282.23|279.35|0
1652451140000|2022-05-13 14:12:20|283.41|280.53|284.01|281.13|284.99|282.11|283.41|280.53|0
1652451150000|2022-05-13 14:12:30|283.81|280.93|284.4|281.52|284.4|281.52|283.61|280.73|0
1652451160000|2022-05-13 14:12:40|284.01|281.13|284.2|281.32|284.4|281.52|283.81|280.93|0
1652451170000|2022-05-13 14:12:50|284.4|281.52|284.2|281.32|284.4|281.52|283.81|280.93|0
1652451180000|2022-05-13 14:13:00|283.81|280.93|284.2|281.32|284.2|281.32|283.61|280.73|0
1652451190000|2022-05-13 14:13:10|284.11|281.23|283.41|280.53|284.11|281.23|283.41|280.53|0
1652451200000|2022-05-13 14:13:20|283.81|280.93|285.59|282.71|285.59|282.71|283.81|280.93|0
1652451210000|2022-05-13 14:13:30|284.6|281.72|284.01|281.13|284.6|281.72|284.01|281.13|0
1652451220000|2022-05-13 14:13:40|283.61|280.73|283.22|280.34|283.61|280.73|282.82|279.94|0
1652451230000|2022-05-13 14:13:50|283.41|280.53|283.22|280.34|283.61|280.73|283.22|280.34|0
1652451240000|2022-05-13 14:14:00|283.02|280.14|283.02|280.14|283.61|280.73|282.23|279.35|0
1652451250000|2022-05-13 14:14:10|283.21|280.33|283.61|280.73|283.61|280.73|283.02|280.14|0
1652451260000|2022-05-13 14:14:20|284.6|281.72|284.2|281.32|284.6|281.72|283.81|280.93|0
1652451270000|2022-05-13 14:14:30|283.81|280.93|284.7|281.82|284.7|281.82|283.81|280.93|0
1652451280000|2022-05-13 14:14:40|284.6|281.72|281.05|278.17|284.6|281.72|280.07|277.19|0
1652451290000|2022-05-13 14:14:50|280.26|277.38|282.82|279.94|283.21|280.33|280.26|277.38|0
1652451300000|2022-05-13 14:15:00|282.62|279.74|282.82|279.94|283.81|280.93|282.62|279.74|0
1652451310000|2022-05-13 14:15:10|283.02|280.14|284.6|281.72|284.99|282.11|283.02|280.14|0
1652451320000|2022-05-13 14:15:20|284.4|281.52|284.4|281.52|284.6|281.72|284.4|281.52|0
1652451330000|2022-05-13 14:15:30|284.2|281.32|284.79|281.91|285.39|282.51|284.2|281.32|0
1652451340000|2022-05-13 14:15:40|284|281.12|282.82|279.94|284|281.12|282.82|279.94|0
1652451350000|2022-05-13 14:15:50|283.81|280.93|282.82|279.94|284|281.12|282.82|279.94|0
1652451360000|2022-05-13 14:16:00|282.23|279.35|283.02|280.14|283.02|280.14|282.23|279.35|0
1652451370000|2022-05-13 14:16:10|283.81|280.93|283.61|280.73|284.3|281.42|283.21|280.33|0
1652451380000|2022-05-13 14:16:20|283.21|280.33|282.82|279.94|283.41|280.53|282.82|279.94|0
1652451390000|2022-05-13 14:16:30|283.32|280.44|283.81|280.93|283.81|280.93|283.02|280.14|0
1652451400000|2022-05-13 14:16:40|284.2|281.32|283.81|280.93|284.79|281.91|283.81|280.93|0
1652451410000|2022-05-13 14:16:50|284|281.12|284.2|281.32|284.4|281.52|284|281.12|0
1652451420000|2022-05-13 14:17:00|283.61|280.73|283.02|280.14|283.61|280.73|282.72|279.84|0
1652451430000|2022-05-13 14:17:10|283.41|280.53|282.62|279.74|283.41|280.53|282.62|279.74|0
1652451440000|2022-05-13 14:17:20|282.23|279.35|282.23|279.35|282.72|279.84|282.23|279.35|0
1652451450000|2022-05-13 14:17:30|282.42|279.54|281.44|278.56|282.42|279.54|281.44|278.56|0
1652451460000|2022-05-13 14:17:40|283.12|280.24|283.8|280.92|283.8|280.92|283.01|280.13|0
1652451470000|2022-05-13 14:17:50|283.61|280.73|283.8|280.92|284.4|281.52|283.61|280.73|0
1652451480000|2022-05-13 14:18:00|283.21|280.33|286.58|283.7|286.58|283.7|283.21|280.33|0
1652451490000|2022-05-13 14:18:10|286.18|283.3|284.59|281.71|286.18|283.3|284.59|281.71|0
1652451500000|2022-05-13 14:18:20|284.4|281.52|286.18|283.3|286.18|283.3|284.4|281.52|0
1652451510000|2022-05-13 14:18:30|286.38|283.5|285.39|282.51|287.17|284.29|285.39|282.51|0
1652451520000|2022-05-13 14:18:40|285.58|282.7|284.2|281.32|285.58|282.7|284|281.12|0
1652451530000|2022-05-13 14:18:50|284.4|281.52|284.2|281.32|284.4|281.52|284.2|281.32|0
1652451540000|2022-05-13 14:19:00|283.61|280.73|283.21|280.33|284|281.12|283.21|280.33|0
1652451550000|2022-05-13 14:19:10|283.61|280.73|283.41|280.53|283.61|280.73|283.01|280.13|0
1652451560000|2022-05-13 14:19:20|283.8|280.92|284.4|281.52|284.4|281.52|283.61|280.73|0
1652451570000|2022-05-13 14:19:30|284|281.12|283.41|280.53|284|281.12|283.41|280.53|0
1652451580000|2022-05-13 14:19:40|283.61|280.73|283.61|280.73|283.61|280.73|282.82|279.94|0
1652451590000|2022-05-13 14:19:50|283.41|280.53|283.01|280.13|283.41|280.53|282.82|279.94|0
1652451600000|2022-05-13 14:20:00|282.42|279.54|282.03|279.15|282.42|279.54|281.63|278.75|0
1652451610000|2022-05-13 14:20:10|282.22|279.34|281.44|278.56|282.22|279.34|281.44|278.56|0
1652451620000|2022-05-13 14:20:20|281.04|278.16|280.65|277.77|281.04|278.16|280.45|277.57|0
1652451630000|2022-05-13 14:20:30|280.45|277.57|279.28|276.4|280.45|277.57|279.08|276.2|0
1652451640000|2022-05-13 14:20:40|278.49|275.61|278.3|275.42|278.49|275.61|278.1|275.22|0
1652451650000|2022-05-13 14:20:50|277.71|274.83|276.73|273.85|277.71|274.83|276.73|273.85|0
1652451660000|2022-05-13 14:21:00|276.93|274.05|277.71|274.83|277.71|274.83|276.54|273.66|0
1652451670000|2022-05-13 14:21:10|277.9|275.02|277.9|275.02|278.3|275.42|277.51|274.63|0
1652451680000|2022-05-13 14:21:20|277.71|274.83|277.12|274.24|277.71|274.83|277.12|274.24|0
1652451690000|2022-05-13 14:21:30|277.51|274.63|277.71|274.83|278.1|275.22|277.51|274.63|0
1652451700000|2022-05-13 14:21:40|277.51|274.63|277.32|274.44|277.51|274.63|277.32|274.44|0
1652451710000|2022-05-13 14:21:50|277.51|274.63|276.93|274.05|277.51|274.63|276.64|273.76|0
1652451720000|2022-05-13 14:22:00|276.54|273.66|275.95|273.07|276.54|273.66|275.66|272.78|0
1652451730000|2022-05-13 14:22:10|274.98|272.1|274.59|271.71|274.98|272.1|274.59|271.71|0
1652451740000|2022-05-13 14:22:20|273.81|270.93|272.84|269.96|273.81|270.93|272.84|269.96|0
1652451750000|2022-05-13 14:22:30|273.03|270.15|272.84|269.96|273.03|270.15|272.65|269.77|0
1652451760000|2022-05-13 14:22:40|272.45|269.57|272.45|269.57|272.65|269.77|272.45|269.57|0
1652451770000|2022-05-13 14:22:50|271.87|268.99|271.87|268.99|272.45|269.57|271.87|268.99|0
1652451780000|2022-05-13 14:23:00|272.06|269.18|272.65|269.77|272.65|269.77|272.06|269.18|0
1652451790000|2022-05-13 14:23:10|272.84|269.96|272.94|270.06|272.94|270.06|272.65|269.77|0
1652451800000|2022-05-13 14:23:20|273.42|270.54|272.84|269.96|273.42|270.54|272.84|269.96|0
1652451810000|2022-05-13 14:23:30|272.65|269.77|273.03|270.15|273.23|270.35|272.45|269.57|0
1652451820000|2022-05-13 14:23:40|273.62|270.74|274|271.12|274|271.12|273.42|270.54|0
1652451830000|2022-05-13 14:23:50|274.2|271.32|273.81|270.93|274.39|271.51|273.81|270.93|0
1652451840000|2022-05-13 14:24:00|274|271.12|272.94|270.06|274|271.12|272.94|270.06|0
1652451850000|2022-05-13 14:24:10|272.84|269.96|273.23|270.35|273.23|270.35|272.64|269.76|0
1652451860000|2022-05-13 14:24:20|273.42|270.54|272.84|269.96|273.42|270.54|272.84|269.96|0
1652451870000|2022-05-13 14:24:30|272.26|269.38|272.45|269.57|272.64|269.76|272.26|269.38|0
1652451880000|2022-05-13 14:24:40|272.26|269.38|272.45|269.57|272.64|269.76|272.26|269.38|0
1652451890000|2022-05-13 14:24:50|272.64|269.76|272.26|269.38|272.64|269.76|272.06|269.18|0
1652451900000|2022-05-13 14:25:00|271.87|268.99|271.29|268.41|272.06|269.18|271.29|268.41|0
1652451910000|2022-05-13 14:25:10|271.09|268.21|271.29|268.41|271.29|268.41|271.09|268.21|0
1652451920000|2022-05-13 14:25:20|271.67|268.79|271.48|268.6|271.67|268.79|271.48|268.6|0
1652451930000|2022-05-13 14:25:30|271.67|268.79|271.48|268.6|271.87|268.99|271.48|268.6|0
1652451940000|2022-05-13 14:25:40|271.29|268.41|271.29|268.41|271.29|268.41|271.09|268.21|0
1652451950000|2022-05-13 14:25:50|271.09|268.21|271.67|268.79|271.67|268.79|271.09|268.21|0
1652451960000|2022-05-13 14:26:00|271.29|268.41|271.09|268.21|271.58|268.7|271.09|268.21|0
1652451970000|2022-05-13 14:26:10|271.29|268.41|271.67|268.79|271.67|268.79|270.9|268.02|0
1652451980000|2022-05-13 14:26:20|271.48|268.6|271.09|268.21|271.48|268.6|271.09|268.21|0
1652451990000|2022-05-13 14:26:30|271.29|268.41|271.48|268.6|271.48|268.6|271.09|268.21|0
1652452000000|2022-05-13 14:26:40|271.67|268.79|271.29|268.41|271.67|268.79|271.29|268.41|0
1652452010000|2022-05-13 14:26:50|271.48|268.6|271.87|268.99|272.25|269.37|271.48|268.6|0
1652452020000|2022-05-13 14:27:00|271.67|268.79|271.87|268.99|271.97|269.09|271.67|268.79|0
1652452030000|2022-05-13 14:27:10|271.67|268.79|272.84|269.96|272.84|269.96|271.67|268.79|0
1652452040000|2022-05-13 14:27:20|273.03|270.15|273.22|270.34|273.61|270.73|273.03|270.15|0
1652452050000|2022-05-13 14:27:30|273.61|270.73|273.81|270.93|274|271.12|273.61|270.73|0
1652452060000|2022-05-13 14:27:40|273.22|270.34|272.45|269.57|273.42|270.54|272.45|269.57|0
1652452070000|2022-05-13 14:27:50|272.06|269.18|271.67|268.79|272.06|269.18|271.67|268.79|0
1652452080000|2022-05-13 14:28:00|271.87|268.99|271.09|268.21|271.87|268.99|271.09|268.21|0
1652452090000|2022-05-13 14:28:10|271.29|268.41|270.51|267.63|271.29|268.41|270.51|267.63|0
1652452100000|2022-05-13 14:28:20|270.13|267.25|270.13|267.25|270.23|267.35|270.13|267.25|0
1652452110000|2022-05-13 14:28:30|269.93|267.05|269.74|266.86|269.93|267.05|269.55|266.67|0
1652452120000|2022-05-13 14:28:40|269.55|266.67|269.93|267.05|269.93|267.05|269.55|266.67|0
1652452130000|2022-05-13 14:28:50|269.74|266.86|269.74|266.86|269.93|267.05|269.74|266.86|0
1652452140000|2022-05-13 14:29:00|269.55|266.67|270.32|267.44|270.32|267.44|269.55|266.67|0
1652452150000|2022-05-13 14:29:10|270.13|267.25|272.64|269.76|272.64|269.76|270.13|267.25|0
1652452160000|2022-05-13 14:29:20|272.45|269.57|273.03|270.15|273.03|270.15|272.45|269.57|0
1652452170000|2022-05-13 14:29:30|272.83|269.95|271.86|268.98|272.83|269.95|271.86|268.98|0
1652452180000|2022-05-13 14:29:40|272.25|269.37|273.03|270.15|273.03|270.15|272.25|269.37|0
1652452190000|2022-05-13 14:29:50|272.64|269.76|273.22|270.34|273.22|270.34|272.45|269.57|0
1652452200000|2022-05-13 14:30:00|273.42|270.54|272.64|269.76|273.42|270.54|272.64|269.76|0
1652452210000|2022-05-13 14:30:10|272.83|269.95|273.03|270.15|273.03|270.15|272.83|269.95|0
1652452220000|2022-05-13 14:30:20|272.83|269.95|273.42|270.54|273.42|270.54|272.83|269.95|0
1652452230000|2022-05-13 14:30:30|273.61|270.73|273.61|270.73|274|271.12|273.03|270.15|0
1652452240000|2022-05-13 14:30:40|273.8|270.92|273.8|270.92|273.8|270.92|273.41|270.53|0
1652452250000|2022-05-13 14:30:50|273.61|270.73|273.22|270.34|273.8|270.92|273.22|270.34|0
1652452260000|2022-05-13 14:31:00|273.61|270.73|273.9|271.02|274|271.12|273.61|270.73|0
1652452270000|2022-05-13 14:31:10|273.41|270.53|273.8|270.92|273.8|270.92|273.41|270.53|0
1652452280000|2022-05-13 14:31:20|273.61|270.73|273.41|270.53|274|271.12|273.41|270.53|0
1652452290000|2022-05-13 14:31:30|273.61|270.73|273.61|270.73|273.61|270.73|273.52|270.64|0
1652452300000|2022-05-13 14:31:40|274.66|271.78|272.04|269.16|274.66|271.78|272.04|269.16|0
1652452310000|2022-05-13 14:31:50|272.24|269.36|272.24|269.36|272.43|269.55|272.24|269.36|0
1652452320000|2022-05-13 14:32:00|272.02|269.14|272.02|269.14|272.12|269.24|271.82|268.94|0
1652452330000|2022-05-13 14:32:10|271.24|268.36|271.43|268.55|271.43|268.55|271.24|268.36|0
1652452340000|2022-05-13 14:32:20|271.05|268.17|270.85|267.97|271.05|268.17|270.85|267.97|0
1652452350000|2022-05-13 14:32:30|271.63|268.75|271.43|268.55|271.63|268.75|271.43|268.55|0
1652452360000|2022-05-13 14:32:40|271.63|268.75|271.05|268.17|271.63|268.75|270.47|267.59|0
1652452370000|2022-05-13 14:32:50|270.85|267.97|270.85|267.97|270.85|267.97|270.47|267.59|0
1652452380000|2022-05-13 14:33:00|270.27|267.39|270.85|267.97|270.85|267.97|270.27|267.39|0
1652452390000|2022-05-13 14:33:10|270.66|267.78|271.05|268.17|271.43|268.55|270.66|267.78|0
1652452400000|2022-05-13 14:33:20|271.24|268.36|271.43|268.55|271.63|268.75|271.24|268.36|0
1652452410000|2022-05-13 14:33:30|271.63|268.75|271.63|268.75|271.63|268.75|271.24|268.36|0
1652452420000|2022-05-13 14:33:40|271.82|268.94|272.4|269.52|272.6|269.72|271.82|268.94|0
1652452430000|2022-05-13 14:33:50|272.6|269.72|273.18|270.3|273.18|270.3|272.6|269.72|0
1652452440000|2022-05-13 14:34:00|272.79|269.91|271.82|268.94|272.79|269.91|271.82|268.94|0
1652452450000|2022-05-13 14:34:10|272.01|269.13|272.01|269.13|272.01|269.13|272.01|269.13|0
1652452460000|2022-05-13 14:34:20|271.82|268.94|271.63|268.75|271.82|268.94|271.43|268.55|0
1652452470000|2022-05-13 14:34:30|271.43|268.55|271.53|268.65|271.82|268.94|271.43|268.55|0
1652452480000|2022-05-13 14:34:40|271.43|268.55|271.24|268.36|271.43|268.55|271.24|268.36|0
1652452490000|2022-05-13 14:34:50|271.43|268.55|271.24|268.36|271.43|268.55|271.24|268.36|0
1652452500000|2022-05-13 14:35:00|271.04|268.16|271.24|268.36|271.63|268.75|271.04|268.16|0
1652452510000|2022-05-13 14:35:10|270.85|267.97|270.85|267.97|270.85|267.97|270.85|267.97|0
1652452520000|2022-05-13 14:35:20|270.66|267.78|270.85|267.97|270.85|267.97|270.66|267.78|0
1652452530000|2022-05-13 14:35:30|271.04|268.16|270.85|267.97|271.24|268.36|270.85|267.97|0
1652452540000|2022-05-13 14:35:40|270.46|267.58|269.69|266.81|270.66|267.78|269.69|266.81|0
1652452550000|2022-05-13 14:35:50|269.88|267|271.04|268.16|271.04|268.16|269.88|267|0
1652452560000|2022-05-13 14:36:00|271.24|268.36|270.85|267.97|271.24|268.36|270.85|267.97|0
1652452570000|2022-05-13 14:36:10|271.04|268.16|272.4|269.52|272.4|269.52|271.04|268.16|0
1652452580000|2022-05-13 14:36:20|272.59|269.71|272.59|269.71|272.79|269.91|272.59|269.71|0
1652452590000|2022-05-13 14:36:30|272.4|269.52|272.59|269.71|272.79|269.91|272.4|269.52|0
1652452600000|2022-05-13 14:36:40|272.79|269.91|272.21|269.33|272.79|269.91|272.21|269.33|0
1652452610000|2022-05-13 14:36:50|272.4|269.52|272.21|269.33|272.59|269.71|272.21|269.33|0
1652452620000|2022-05-13 14:37:00|271.62|268.74|270.27|267.39|271.62|268.74|270.27|267.39|0
1652452630000|2022-05-13 14:37:10|270.46|267.58|270.46|267.58|271.04|268.16|270.46|267.58|0
1652452640000|2022-05-13 14:37:20|270.27|267.39|270.66|267.78|270.66|267.78|270.08|267.2|0
1652452650000|2022-05-13 14:37:30|270.46|267.58|270.27|267.39|270.46|267.58|270.27|267.39|0
1652452660000|2022-05-13 14:37:40|270.46|267.58|271.43|268.55|271.43|268.55|270.46|267.58|0
1652452670000|2022-05-13 14:37:50|272.01|269.13|272.2|269.32|272.2|269.32|271.82|268.94|0
1652452680000|2022-05-13 14:38:00|271.62|268.74|272.4|269.52|272.4|269.52|271.62|268.74|0
1652452690000|2022-05-13 14:38:10|272.2|269.32|272.01|269.13|272.4|269.52|272.01|269.13|0
1652452700000|2022-05-13 14:38:20|272.2|269.32|272.59|269.71|272.59|269.71|272.2|269.32|0
1652452710000|2022-05-13 14:38:30|273.17|270.29|274.54|271.66|274.54|271.66|273.17|270.29|0
1652452720000|2022-05-13 14:38:40|274.15|271.27|274.15|271.27|274.54|271.66|274.15|271.27|0
1652452730000|2022-05-13 14:38:50|273.95|271.07|272.79|269.91|273.95|271.07|272.79|269.91|0
1652452740000|2022-05-13 14:39:00|272.01|269.13|271.82|268.94|272.01|269.13|271.62|268.74|0
1652452750000|2022-05-13 14:39:10|271.04|268.16|271.43|268.55|271.62|268.74|271.04|268.16|0
1652452760000|2022-05-13 14:39:20|271.23|268.35|271.92|269.04|271.92|269.04|271.23|268.35|0
1652452770000|2022-05-13 14:39:30|272.01|269.13|272.79|269.91|272.79|269.91|272.01|269.13|0
1652452780000|2022-05-13 14:39:40|272.98|270.1|272.98|270.1|273.56|270.68|272.98|270.1|0
1652452790000|2022-05-13 14:39:50|272.59|269.71|272.4|269.52|272.78|269.9|272.4|269.52|0
1652452800000|2022-05-13 14:40:00|272.59|269.71|272.11|269.23|272.59|269.71|272.11|269.23|0
1652452810000|2022-05-13 14:40:10|272.2|269.32|273.37|270.49|273.37|270.49|272.2|269.32|0
1652452820000|2022-05-13 14:40:20|272.98|270.1|274.15|271.27|274.15|271.27|272.98|270.1|0
1652452830000|2022-05-13 14:40:30|273.95|271.07|274.73|271.85|274.73|271.85|273.95|271.07|0
1652452840000|2022-05-13 14:40:40|274.92|272.04|275.12|272.24|275.12|272.24|274.92|272.04|0
1652452850000|2022-05-13 14:40:50|275.31|272.43|275.31|272.43|275.9|273.02|275.31|272.43|0
1652452860000|2022-05-13 14:41:00|273.76|270.88|274.14|271.26|274.14|271.26|273.76|270.88|0
1652452870000|2022-05-13 14:41:10|273.95|271.07|274.34|271.46|274.64|271.76|273.95|271.07|0
1652452880000|2022-05-13 14:41:20|274.14|271.26|274.53|271.65|274.53|271.65|274.14|271.26|0
1652452890000|2022-05-13 14:41:30|274.73|271.85|275.12|272.24|275.31|272.43|274.73|271.85|0
1652452900000|2022-05-13 14:41:40|275.51|272.63|275.31|272.43|275.51|272.63|275.31|272.43|0
1652452910000|2022-05-13 14:41:50|275.12|272.24|275.31|272.43|275.31|272.43|274.92|272.04|0
1652452920000|2022-05-13 14:42:00|274.53|271.65|275.51|272.63|275.51|272.63|274.53|271.65|0
1652452930000|2022-05-13 14:42:10|275.9|273.02|276.09|273.21|276.09|273.21|275.7|272.82|0
1652452940000|2022-05-13 14:42:20|276.29|273.41|276.29|273.41|276.48|273.6|276.29|273.41|0
1652452950000|2022-05-13 14:42:30|276.68|273.8|276.09|273.21|276.68|273.8|276.09|273.21|0
1652452960000|2022-05-13 14:42:40|276.29|273.41|275.31|272.43|276.29|273.41|275.31|272.43|0
1652452970000|2022-05-13 14:42:50|276|273.12|275.7|272.82|276|273.12|275.51|272.63|0
1652452980000|2022-05-13 14:43:00|275.51|272.63|276.29|273.41|276.29|273.41|275.51|272.63|0
1652452990000|2022-05-13 14:43:10|276.48|273.6|276.78|273.9|276.87|273.99|276.48|273.6|0
1652453000000|2022-05-13 14:43:20|276.87|273.99|276.68|273.8|277.07|274.19|276.68|273.8|0
1652453010000|2022-05-13 14:43:30|276.87|273.99|277.26|274.38|277.26|274.38|276.87|273.99|0
1652453020000|2022-05-13 14:43:40|277.85|274.97|278.05|275.17|278.24|275.36|277.85|274.97|0
1652453030000|2022-05-13 14:43:50|278.24|275.36|279.62|276.74|279.62|276.74|278.24|275.36|0
1652453040000|2022-05-13 14:44:00|278.64|275.76|280.36|277.48|280.36|277.48|278.64|275.76|0
1652453050000|2022-05-13 14:44:10|279.96|277.08|281.11|278.23|281.11|278.23|279.96|277.08|0
1652453060000|2022-05-13 14:44:20|281.31|278.43|280.33|277.45|281.31|278.43|280.13|277.25|0
1652453070000|2022-05-13 14:44:30|280.52|277.64|280.72|277.84|280.72|277.84|280.52|277.64|0
1652453080000|2022-05-13 14:44:40|280.92|278.04|281.11|278.23|281.11|278.23|280.92|278.04|0
1652453090000|2022-05-13 14:44:50|280.91|278.03|282.09|279.21|282.09|279.21|280.91|278.03|0
1652453100000|2022-05-13 14:45:00|282.29|279.41|282.78|279.9|282.78|279.9|282.29|279.41|0
1652453110000|2022-05-13 14:45:10|282.09|279.21|283.27|280.39|283.27|280.39|282.09|279.21|0
1652453120000|2022-05-13 14:45:20|283.47|280.59|285.24|282.36|285.24|282.36|283.47|280.59|0
1652453130000|2022-05-13 14:45:30|286.03|283.15|286.82|283.94|286.82|283.94|285.83|282.95|0
1652453140000|2022-05-13 14:45:40|286.62|283.74|286.03|283.15|286.82|283.94|286.03|283.15|0
1652453150000|2022-05-13 14:45:50|285.44|282.56|285.24|282.36|285.44|282.56|285.24|282.36|0
1652453160000|2022-05-13 14:46:00|285.04|282.16|284.25|281.37|285.04|282.16|284.25|281.37|0
1652453170000|2022-05-13 14:46:10|283.86|280.98|282.58|279.7|283.86|280.98|282.48|279.6|0
1652453180000|2022-05-13 14:46:20|282.09|279.21|282.68|279.8|282.68|279.8|282.09|279.21|0
1652453190000|2022-05-13 14:46:30|283.07|280.19|283.07|280.19|283.27|280.39|282.88|280|0
1652453200000|2022-05-13 14:46:40|283.27|280.39|281.89|279.01|283.27|280.39|281.89|279.01|0
1652453210000|2022-05-13 14:46:50|281.8|278.92|280.91|278.03|281.8|278.92|280.91|278.03|0
1652453220000|2022-05-13 14:47:00|280.72|277.84|279.74|276.86|280.72|277.84|279.74|276.86|0
1652453230000|2022-05-13 14:47:10|280.33|277.45|279.35|276.47|280.33|277.45|279.35|276.47|0
1652453240000|2022-05-13 14:47:20|278.57|275.69|278.37|275.49|278.57|275.69|278.37|275.49|0
1652453250000|2022-05-13 14:47:30|278.18|275.3|278.96|276.08|278.96|276.08|278.18|275.3|0
1652453260000|2022-05-13 14:47:40|279.35|276.47|278.96|276.08|279.54|276.66|278.76|275.88|0
1652453270000|2022-05-13 14:47:50|278.57|275.69|278.96|276.08|278.96|276.08|278.57|275.69|0
1652453280000|2022-05-13 14:48:00|279.45|276.57|280.32|277.44|280.52|277.64|279.45|276.57|0
1652453290000|2022-05-13 14:48:10|280.52|277.64|280.13|277.25|280.52|277.64|280.13|277.25|0
1652453300000|2022-05-13 14:48:20|279.64|276.76|279.15|276.27|279.64|276.76|279.15|276.27|0
1652453310000|2022-05-13 14:48:30|278.76|275.88|278.96|276.08|279.35|276.47|278.76|275.88|0
1652453320000|2022-05-13 14:48:40|279.15|276.27|279.35|276.47|279.35|276.47|278.96|276.08|0
1652453330000|2022-05-13 14:48:50|279.54|276.66|280.13|277.25|280.23|277.35|279.54|276.66|0
1652453340000|2022-05-13 14:49:00|279.74|276.86|278.96|276.08|279.74|276.86|278.96|276.08|0
1652453350000|2022-05-13 14:49:10|279.54|276.66|279.74|276.86|280.13|277.25|279.54|276.66|0
1652453360000|2022-05-13 14:49:20|279.93|277.05|280.32|277.44|280.32|277.44|279.93|277.05|0
1652453370000|2022-05-13 14:49:30|280.52|277.64|280.72|277.84|280.72|277.84|280.52|277.64|0
1652453380000|2022-05-13 14:49:40|280.91|278.03|280.52|277.64|281.11|278.23|280.52|277.64|0
1652453390000|2022-05-13 14:49:50|280.13|277.25|280.71|277.83|280.71|277.83|279.93|277.05|0
1652453400000|2022-05-13 14:50:00|280.91|278.03|281.69|278.81|281.69|278.81|280.91|278.03|0
1652453410000|2022-05-13 14:50:10|281.3|278.42|281.69|278.81|281.69|278.81|281.3|278.42|0
1652453420000|2022-05-13 14:50:20|281.6|278.72|281.11|278.23|281.6|278.72|281.11|278.23|0
1652453430000|2022-05-13 14:50:30|281.69|278.81|281.5|278.62|281.69|278.81|281.5|278.62|0
1652453440000|2022-05-13 14:50:40|281.3|278.42|280.91|278.03|281.3|278.42|280.91|278.03|0
1652453450000|2022-05-13 14:50:50|280.71|277.83|280.13|277.25|280.71|277.83|280.13|277.25|0
1652453460000|2022-05-13 14:51:00|279.93|277.05|280.52|277.64|280.52|277.64|279.06|276.18|0
1652453470000|2022-05-13 14:51:10|279.84|276.96|279.15|276.27|279.84|276.96|279.15|276.27|0
1652453480000|2022-05-13 14:51:20|278.95|276.07|278.95|276.07|279.15|276.27|278.95|276.07|0
1652453490000|2022-05-13 14:51:30|278.86|275.98|278.76|275.88|278.86|275.98|278.76|275.88|0
1652453500000|2022-05-13 14:51:40|278.56|275.68|279.06|276.18|279.64|276.76|278.56|275.68|0
1652453510000|2022-05-13 14:51:50|278.76|275.88|278.95|276.07|278.95|276.07|278.76|275.88|0
1652453520000|2022-05-13 14:52:00|278.76|275.88|277.59|274.71|278.76|275.88|277.59|274.71|0
1652453530000|2022-05-13 14:52:10|277.98|275.1|278.56|275.68|278.56|275.68|277.98|275.1|0
1652453540000|2022-05-13 14:52:20|278.76|275.88|279.15|276.27|279.15|276.27|278.56|275.68|0
1652453550000|2022-05-13 14:52:30|278.56|275.68|278.37|275.49|278.76|275.88|278.37|275.49|0
1652453560000|2022-05-13 14:52:40|277.78|274.9|277.2|274.32|278.17|275.29|277.2|274.32|0
1652453570000|2022-05-13 14:52:50|277.59|274.71|277|274.12|277.59|274.71|277|274.12|0
1652453580000|2022-05-13 14:53:00|276.61|273.73|275.64|272.76|276.61|273.73|275.64|272.76|0
1652453590000|2022-05-13 14:53:10|275.25|272.37|275.06|272.18|275.45|272.57|275.06|272.18|0
1652453600000|2022-05-13 14:53:20|275.45|272.57|275.45|272.57|275.55|272.67|275.25|272.37|0
1652453610000|2022-05-13 14:53:30|276.22|273.34|275.25|272.37|276.22|273.34|275.25|272.37|0
1652453620000|2022-05-13 14:53:40|275.06|272.18|274.87|271.99|275.06|272.18|274.87|271.99|0
1652453630000|2022-05-13 14:53:50|275.16|272.28|274.87|271.99|275.25|272.37|274.87|271.99|0
1652453640000|2022-05-13 14:54:00|274.67|271.79|274.48|271.6|274.67|271.79|274.48|271.6|0
1652453650000|2022-05-13 14:54:10|274.67|271.79|274.97|272.09|274.97|272.09|274.67|271.79|0
1652453660000|2022-05-13 14:54:20|274.87|271.99|273.9|271.02|274.87|271.99|273.9|271.02|0
1652453670000|2022-05-13 14:54:30|274.09|271.21|273.51|270.63|274.09|271.21|273.51|270.63|0
1652453680000|2022-05-13 14:54:40|273.32|270.44|273.51|270.63|273.51|270.63|273.32|270.44|0
1652453690000|2022-05-13 14:54:50|273.12|270.24|273.51|270.63|273.51|270.63|273.12|270.24|0
1652453700000|2022-05-13 14:55:00|273.12|270.24|272.93|270.05|273.12|270.24|272.54|269.66|0
1652453710000|2022-05-13 14:55:10|273.32|270.44|273.51|270.63|273.51|270.63|273.32|270.44|0
1652453720000|2022-05-13 14:55:20|273.32|270.44|273.51|270.63|273.51|270.63|273.12|270.24|0
1652453730000|2022-05-13 14:55:30|273.7|270.82|274.09|271.21|274.09|271.21|273.7|270.82|0
1652453740000|2022-05-13 14:55:40|273.7|270.82|273.51|270.63|273.7|270.82|273.51|270.63|0
1652453750000|2022-05-13 14:55:50|273.31|270.43|273.31|270.43|273.7|270.82|273.31|270.43|0
1652453760000|2022-05-13 14:56:00|272.73|269.85|271.77|268.89|272.73|269.85|271.77|268.89|0
1652453770000|2022-05-13 14:56:10|271.96|269.08|272.16|269.28|272.35|269.47|271.96|269.08|0
1652453780000|2022-05-13 14:56:20|272.54|269.66|272.73|269.85|272.93|270.05|272.54|269.66|0
1652453790000|2022-05-13 14:56:30|272.93|270.05|273.12|270.24|273.12|270.24|272.93|270.05|0
1652453800000|2022-05-13 14:56:40|273.51|270.63|274.09|271.21|274.09|271.21|273.41|270.53|0
1652453810000|2022-05-13 14:56:50|275.06|272.18|274.86|271.98|275.25|272.37|274.86|271.98|0
1652453820000|2022-05-13 14:57:00|275.44|272.56|274.67|271.79|275.44|272.56|274.67|271.79|0
1652453830000|2022-05-13 14:57:10|274.86|271.98|275.25|272.37|275.25|272.37|274.67|271.79|0
1652453840000|2022-05-13 14:57:20|275.44|272.56|275.06|272.18|275.44|272.56|275.06|272.18|0
1652453850000|2022-05-13 14:57:30|275.44|272.56|275.64|272.76|275.64|272.76|275.25|272.37|0
1652453860000|2022-05-13 14:57:40|275.83|272.95|275.44|272.56|276.22|273.34|275.44|272.56|0
1652453870000|2022-05-13 14:57:50|275.06|272.18|275.06|272.18|275.06|272.18|274.67|271.79|0
1652453880000|2022-05-13 14:58:00|275.64|272.76|274.67|271.79|275.64|272.76|274.67|271.79|0
1652453890000|2022-05-13 14:58:10|275.06|272.18|274.67|271.79|275.25|272.37|274.67|271.79|0
1652453900000|2022-05-13 14:58:20|274.47|271.59|275.06|272.18|275.06|272.18|274.47|271.59|0
1652453910000|2022-05-13 14:58:30|275.25|272.37|275.35|272.47|275.83|272.95|275.25|272.37|0
1652453920000|2022-05-13 14:58:40|275.25|272.37|274.67|271.79|275.44|272.56|274.67|271.79|0
1652453930000|2022-05-13 14:58:50|274.47|271.59|274.86|271.98|274.86|271.98|274.47|271.59|0
1652453940000|2022-05-13 14:59:00|275.06|272.18|274.09|271.21|275.06|272.18|274.09|271.21|0
1652453950000|2022-05-13 14:59:10|273.51|270.63|273.51|270.63|273.7|270.82|273.51|270.63|0
1652453960000|2022-05-13 14:59:20|273.7|270.82|273.89|271.01|273.89|271.01|273.7|270.82|0
1652453970000|2022-05-13 14:59:30|273.7|270.82|273.89|271.01|273.89|271.01|273.31|270.43|0
1652453980000|2022-05-13 14:59:40|274.09|271.21|274.28|271.4|274.47|271.59|274.09|271.21|0
1652453990000|2022-05-13 14:59:50|274.47|271.59|274.67|271.79|274.86|271.98|274.47|271.59|0
1652454000000|2022-05-13 15:00:00|275.44|272.56|275.05|272.17|275.64|272.76|275.05|272.17|0
1652454010000|2022-05-13 15:00:10|275.25|272.37|275.25|272.37|275.25|272.37|275.05|272.17|0
1652454020000|2022-05-13 15:00:20|275.44|272.56|275.64|272.76|275.83|272.95|275.44|272.56|0
1652454030000|2022-05-13 15:00:30|275.25|272.37|274.86|271.98|275.25|272.37|274.47|271.59|0
1652454040000|2022-05-13 15:00:40|275.25|272.37|275.25|272.37|275.44|272.56|275.25|272.37|0
1652454050000|2022-05-13 15:00:50|275.44|272.56|275.44|272.56|275.44|272.56|275.25|272.37|0
1652454060000|2022-05-13 15:01:00|276.02|273.14|277.78|274.9|277.78|274.9|276.02|273.14|0
1652454070000|2022-05-13 15:01:10|278.17|275.29|277.58|274.7|278.17|275.29|277.39|274.51|0
1652454080000|2022-05-13 15:01:20|278.36|275.48|278.36|275.48|278.36|275.48|278.16|275.28|0
1652454090000|2022-05-13 15:01:30|278.85|275.97|279.53|276.65|279.53|276.65|278.75|275.87|0
1652454100000|2022-05-13 15:01:40|278.75|275.87|279.53|276.65|279.73|276.85|278.75|275.87|0
1652454110000|2022-05-13 15:01:50|279.34|276.46|278.36|275.48|279.34|276.46|278.36|275.48|0
1652454120000|2022-05-13 15:02:00|277.97|275.09|278.16|275.28|278.16|275.28|277.97|275.09|0
1652454130000|2022-05-13 15:02:10|277.77|274.89|276.8|273.92|277.77|274.89|276.8|273.92|0
1652454140000|2022-05-13 15:02:20|277.19|274.31|276.41|273.53|277.19|274.31|276.41|273.53|0
1652454150000|2022-05-13 15:02:30|276.9|274.02|276.99|274.11|276.99|274.11|276.61|273.73|0
1652454160000|2022-05-13 15:02:40|276.8|273.92|276.22|273.34|276.8|273.92|276.22|273.34|0
1652454170000|2022-05-13 15:02:50|275.54|272.66|275.05|272.17|275.54|272.66|274.86|271.98|0
1652454180000|2022-05-13 15:03:00|274.08|271.2|274.28|271.4|274.47|271.59|274.08|271.2|0
1652454190000|2022-05-13 15:03:10|274.66|271.78|275.25|272.37|275.25|272.37|274.08|271.2|0
1652454200000|2022-05-13 15:03:20|275.44|272.56|275.63|272.75|275.63|272.75|275.44|272.56|0
1652454210000|2022-05-13 15:03:30|276.22|273.34|276.8|273.92|276.8|273.92|276.22|273.34|0
1652454220000|2022-05-13 15:03:40|276.41|273.53|275.63|272.75|276.6|273.72|275.63|272.75|0
1652454230000|2022-05-13 15:03:50|275.24|272.36|275.54|272.66|275.54|272.66|275.24|272.36|0
1652454240000|2022-05-13 15:04:00|276.02|273.14|277.19|274.31|277.19|274.31|276.02|273.14|0
1652454250000|2022-05-13 15:04:10|276.8|273.92|276.6|273.72|276.99|274.11|276.6|273.72|0
1652454260000|2022-05-13 15:04:20|276.02|273.14|277.77|274.89|277.77|274.89|276.02|273.14|0
1652454270000|2022-05-13 15:04:30|277.97|275.09|277.77|274.89|278.16|275.28|277.58|274.7|0
1652454280000|2022-05-13 15:04:40|277.97|275.09|277.77|274.89|277.97|275.09|277.77|274.89|0
1652454290000|2022-05-13 15:04:50|277.38|274.5|277.19|274.31|277.38|274.5|277.19|274.31|0
1652454300000|2022-05-13 15:05:00|276.6|273.72|276.99|274.11|276.99|274.11|276.6|273.72|0
1652454310000|2022-05-13 15:05:10|276.02|273.14|275.63|272.75|276.41|273.53|275.63|272.75|0
1652454320000|2022-05-13 15:05:20|275.24|272.36|275.05|272.17|275.24|272.36|275.05|272.17|0
1652454330000|2022-05-13 15:05:30|274.86|271.98|274.47|271.59|274.86|271.98|274.27|271.39|0
1652454340000|2022-05-13 15:05:40|274.27|271.39|273.99|271.11|274.27|271.39|273.89|271.01|0
1652454350000|2022-05-13 15:05:50|274.08|271.2|274.66|271.78|274.66|271.78|274.08|271.2|0
1652454360000|2022-05-13 15:06:00|275.05|272.17|274.47|271.59|275.24|272.36|274.47|271.59|0
1652454370000|2022-05-13 15:06:10|274.66|271.78|274.08|271.2|274.66|271.78|273.89|271.01|0
1652454380000|2022-05-13 15:06:20|274.27|271.39|274.27|271.39|274.27|271.39|274.08|271.2|0
1652454390000|2022-05-13 15:06:30|274.85|271.97|274.47|271.59|274.85|271.97|274.47|271.59|0
1652454400000|2022-05-13 15:06:40|274.66|271.78|274.47|271.59|274.66|271.78|274.27|271.39|0
1652454410000|2022-05-13 15:06:50|274.08|271.2|273.69|270.81|274.08|271.2|273.5|270.62|0
1652454420000|2022-05-13 15:07:00|274.08|271.2|273.5|270.62|274.08|271.2|273.5|270.62|0
1652454430000|2022-05-13 15:07:10|273.3|270.42|273.5|270.62|273.69|270.81|273.3|270.42|0
1652454440000|2022-05-13 15:07:20|273.3|270.42|273.5|270.62|273.69|270.81|273.3|270.42|0
1652454450000|2022-05-13 15:07:30|273.11|270.23|273.5|270.62|273.69|270.81|273.11|270.23|0
1652454460000|2022-05-13 15:07:40|273.11|270.23|273.11|270.23|273.21|270.33|273.11|270.23|0
1652454470000|2022-05-13 15:07:50|273.3|270.42|274.08|271.2|274.08|271.2|273.3|270.42|0
1652454480000|2022-05-13 15:08:00|274.27|271.39|275.24|272.36|275.24|272.36|274.27|271.39|0
1652454490000|2022-05-13 15:08:10|275.44|272.56|276.02|273.14|276.02|273.14|275.44|272.56|0
1652454500000|2022-05-13 15:08:20|275.82|272.94|274.85|271.97|275.82|272.94|274.85|271.97|0
1652454510000|2022-05-13 15:08:30|275.24|272.36|274.66|271.78|275.43|272.55|274.66|271.78|0
1652454520000|2022-05-13 15:08:40|274.47|271.59|274.08|271.2|274.85|271.97|274.08|271.2|0
1652454530000|2022-05-13 15:08:50|274.27|271.39|273.69|270.81|274.27|271.39|273.3|270.42|0
1652454540000|2022-05-13 15:09:00|273.3|270.42|273.69|270.81|273.69|270.81|273.11|270.23|0
1652454550000|2022-05-13 15:09:10|273.3|270.42|274.27|271.39|274.46|271.58|273.3|270.42|0
1652454560000|2022-05-13 15:09:20|274.46|271.58|274.27|271.39|274.46|271.58|274.08|271.2|0
1652454570000|2022-05-13 15:09:30|274.46|271.58|273.88|271|274.46|271.58|273.88|271|0
1652454580000|2022-05-13 15:09:40|273.69|270.81|273.3|270.42|273.69|270.81|273.11|270.23|0
1652454590000|2022-05-13 15:09:50|273.5|270.62|273.69|270.81|273.88|271|273.5|270.62|0
1652454600000|2022-05-13 15:10:00|273.79|270.91|272.92|270.04|273.88|271|272.92|270.04|0
1652454610000|2022-05-13 15:10:10|273.5|270.62|273.69|270.81|273.69|270.81|273.5|270.62|0
1652454620000|2022-05-13 15:10:20|274.85|271.97|274.27|271.39|274.85|271.97|274.27|271.39|0
1652454630000|2022-05-13 15:10:30|273.88|271|273.3|270.42|273.88|271|273.3|270.42|0
1652454640000|2022-05-13 15:10:40|272.92|270.04|272.92|270.04|273.11|270.23|272.92|270.04|0
1652454650000|2022-05-13 15:10:50|273.3|270.42|273.4|270.52|273.69|270.81|273.3|270.42|0
1652454660000|2022-05-13 15:11:00|273.11|270.23|274.85|271.97|274.85|271.97|273.11|270.23|0
1652454670000|2022-05-13 15:11:10|274.66|271.78|274.85|271.97|274.85|271.97|274.66|271.78|0
1652454680000|2022-05-13 15:11:20|274.46|271.58|274.85|271.97|274.85|271.97|274.46|271.58|0
1652454690000|2022-05-13 15:11:30|274.46|271.58|274.85|271.97|274.85|271.97|274.46|271.58|0
1652454700000|2022-05-13 15:11:40|274.66|271.78|274.85|271.97|275.04|272.16|274.66|271.78|0
1652454710000|2022-05-13 15:11:50|274.66|271.78|274.46|271.58|274.66|271.78|274.27|271.39|0
1652454720000|2022-05-13 15:12:00|274.27|271.39|274.07|271.19|274.27|271.39|273.88|271|0
1652454730000|2022-05-13 15:12:10|274.66|271.78|274.66|271.78|274.76|271.88|274.66|271.78|0
1652454740000|2022-05-13 15:12:20|274.27|271.39|273.69|270.81|274.66|271.78|273.69|270.81|0
1652454750000|2022-05-13 15:12:30|273.49|270.61|272.91|270.03|273.49|270.61|272.91|270.03|0
1652454760000|2022-05-13 15:12:40|272.72|269.84|273.69|270.81|273.69|270.81|272.72|269.84|0
1652454770000|2022-05-13 15:12:50|274.07|271.19|274.46|271.58|274.46|271.58|274.07|271.19|0
1652454780000|2022-05-13 15:13:00|273.88|271|273.69|270.81|273.88|271|273.49|270.61|0
1652454790000|2022-05-13 15:13:10|273.49|270.61|274.27|271.39|274.27|271.39|273.3|270.42|0
1652454800000|2022-05-13 15:13:20|274.07|271.19|274.07|271.19|274.27|271.39|273.88|271|0
1652454810000|2022-05-13 15:13:30|274.46|271.58|275.43|272.55|275.62|272.74|274.46|271.58|0
1652454820000|2022-05-13 15:13:40|275.62|272.74|275.04|272.16|275.82|272.94|274.85|271.97|0
1652454830000|2022-05-13 15:13:50|274.46|271.58|274.07|271.19|274.46|271.58|274.07|271.19|0
1652454840000|2022-05-13 15:14:00|274.65|271.77|274.85|271.97|275.24|272.36|274.65|271.77|0
1652454850000|2022-05-13 15:14:10|274.37|271.49|274.07|271.19|274.37|271.49|274.07|271.19|0
1652454860000|2022-05-13 15:14:20|273.69|270.81|273.3|270.42|273.69|270.81|273.3|270.42|0
1652454870000|2022-05-13 15:14:30|272.72|269.84|272.91|270.03|272.91|270.03|272.72|269.84|0
1652454880000|2022-05-13 15:14:40|273.3|270.42|273.69|270.81|273.69|270.81|273.3|270.42|0
1652454890000|2022-05-13 15:14:50|273.49|270.61|274.07|271.19|274.07|271.19|273.3|270.42|0
1652454900000|2022-05-13 15:15:00|274.85|271.97|275.72|272.84|275.72|272.84|274.46|271.58|0
1652454910000|2022-05-13 15:15:10|275.82|272.94|276.59|273.71|276.79|273.91|275.82|272.94|0
1652454920000|2022-05-13 15:15:20|275.82|272.94|275.82|272.94|275.82|272.94|275.04|272.16|0
1652454930000|2022-05-13 15:15:30|276.4|273.52|274.85|271.97|276.4|273.52|274.85|271.97|0
1652454940000|2022-05-13 15:15:40|274.46|271.58|274.07|271.19|274.65|271.77|274.07|271.19|0
1652454950000|2022-05-13 15:15:50|274.46|271.58|274.46|271.58|274.46|271.58|274.27|271.39|0
1652454960000|2022-05-13 15:16:00|274.65|271.77|276.01|273.13|276.01|273.13|274.65|271.77|0
1652454970000|2022-05-13 15:16:10|276.4|273.52|277.37|274.49|277.37|274.49|276.4|273.52|0
1652454980000|2022-05-13 15:16:20|277.57|274.69|278.74|275.86|278.74|275.86|277.57|274.69|0
1652454990000|2022-05-13 15:16:30|278.35|275.47|277.57|274.69|278.35|275.47|277.57|274.69|0
1652455000000|2022-05-13 15:16:40|277.18|274.3|276.79|273.91|277.18|274.3|276.59|273.71|0
1652455010000|2022-05-13 15:16:50|277.18|274.3|277.57|274.69|277.57|274.69|277.18|274.3|0
1652455020000|2022-05-13 15:17:00|276.89|274.01|277.57|274.69|277.57|274.69|276.89|274.01|0
1652455030000|2022-05-13 15:17:10|277.37|274.49|277.37|274.49|277.37|274.49|277.18|274.3|0
1652455040000|2022-05-13 15:17:20|277.18|274.3|277.67|274.79|277.67|274.79|277.18|274.3|0
1652455050000|2022-05-13 15:17:30|276.98|274.1|276.2|273.32|276.98|274.1|276.2|273.32|0
1652455060000|2022-05-13 15:17:40|275.23|272.35|276.2|273.32|276.2|273.32|275.04|272.16|0
1652455070000|2022-05-13 15:17:50|276.4|273.52|276.4|273.52|276.59|273.71|276.4|273.52|0
1652455080000|2022-05-13 15:18:00|275.43|272.55|275.43|272.55|275.43|272.55|275.04|272.16|0
1652455090000|2022-05-13 15:18:10|275.23|272.35|275.62|272.74|275.62|272.74|275.04|272.16|0
1652455100000|2022-05-13 15:18:20|275.81|272.93|275.62|272.74|276.01|273.13|275.62|272.74|0
1652455110000|2022-05-13 15:18:30|274.84|271.96|275.04|272.16|275.04|272.16|274.84|271.96|0
1652455120000|2022-05-13 15:18:40|275.23|272.35|275.62|272.74|275.81|272.93|275.23|272.35|0
1652455130000|2022-05-13 15:18:50|275.53|272.65|275.43|272.55|276.01|273.13|275.43|272.55|0
1652455140000|2022-05-13 15:19:00|275.04|272.16|274.75|271.87|275.23|272.35|274.75|271.87|0
1652455150000|2022-05-13 15:19:10|275.23|272.35|276.01|273.13|276.01|273.13|275.23|272.35|0
1652455160000|2022-05-13 15:19:20|275.81|272.93|278.34|275.46|278.34|275.46|275.81|272.93|0
1652455170000|2022-05-13 15:19:30|277.95|275.07|278.84|275.96|278.84|275.96|277.95|275.07|0
1652455180000|2022-05-13 15:19:40|278.73|275.85|279.32|276.44|279.32|276.44|278.73|275.85|0
1652455190000|2022-05-13 15:19:50|278.93|276.05|277.17|274.29|278.93|276.05|277.17|274.29|0
1652455200000|2022-05-13 15:20:00|277.37|274.49|275.62|272.74|277.37|274.49|275.62|272.74|0
1652455210000|2022-05-13 15:20:10|274.84|271.96|274.26|271.38|274.84|271.96|274.26|271.38|0
1652455220000|2022-05-13 15:20:20|274.65|271.77|274.07|271.19|274.65|271.77|274.07|271.19|0
1652455230000|2022-05-13 15:20:30|274.45|271.57|274.65|271.77|274.65|271.77|274.07|271.19|0
1652455240000|2022-05-13 15:20:40|274.26|271.38|274.65|271.77|274.65|271.77|274.26|271.38|0
1652455250000|2022-05-13 15:20:50|275.62|272.74|274.07|271.19|275.62|272.74|274.07|271.19|0
1652455260000|2022-05-13 15:21:00|274.26|271.38|274.45|271.57|274.45|271.57|273.87|270.99|0
1652455270000|2022-05-13 15:21:10|274.65|271.77|274.45|271.57|274.65|271.77|274.45|271.57|0
1652455280000|2022-05-13 15:21:20|274.26|271.38|273.49|270.61|274.26|271.38|273.29|270.41|0
1652455290000|2022-05-13 15:21:30|273.78|270.9|273.68|270.8|274.26|271.38|273.68|270.8|0
1652455300000|2022-05-13 15:21:40|274.07|271.19|274.45|271.57|274.45|271.57|274.07|271.19|0
1652455310000|2022-05-13 15:21:50|274.26|271.38|274.26|271.38|274.65|271.77|274.26|271.38|0
1652455320000|2022-05-13 15:22:00|273.68|270.8|274.65|271.77|274.65|271.77|273.68|270.8|0
1652455330000|2022-05-13 15:22:10|274.45|271.57|275.62|272.74|275.62|272.74|274.45|271.57|0
1652455340000|2022-05-13 15:22:20|275.23|272.35|274.65|271.77|275.23|272.35|274.65|271.77|0
1652455350000|2022-05-13 15:22:30|274.07|271.19|274.07|271.19|274.26|271.38|273.97|271.09|0
1652455360000|2022-05-13 15:22:40|274.26|271.38|274.26|271.38|274.45|271.57|274.26|271.38|0
1652455370000|2022-05-13 15:22:50|274.07|271.19|274.26|271.38|274.45|271.57|274.07|271.19|0
1652455380000|2022-05-13 15:23:00|274.07|271.19|273.87|270.99|274.84|271.96|273.87|270.99|0
1652455390000|2022-05-13 15:23:10|274.07|271.19|273.29|270.41|274.07|271.19|273.29|270.41|0
1652455400000|2022-05-13 15:23:20|273.78|270.9|273.87|270.99|274.06|271.18|273.78|270.9|0
1652455410000|2022-05-13 15:23:30|273.68|270.8|273.48|270.6|273.68|270.8|273.48|270.6|0
1652455420000|2022-05-13 15:23:40|273.29|270.41|272.71|269.83|273.29|270.41|272.52|269.64|0
1652455430000|2022-05-13 15:23:50|272.9|270.02|271.94|269.06|272.9|270.02|271.94|269.06|0
1652455440000|2022-05-13 15:24:00|271.75|268.87|270.97|268.09|271.75|268.87|270.97|268.09|0
1652455450000|2022-05-13 15:24:10|270.59|267.71|271.17|268.29|271.17|268.29|270.59|267.71|0
1652455460000|2022-05-13 15:24:20|270.97|268.09|272.52|269.64|272.52|269.64|270.97|268.09|0
1652455470000|2022-05-13 15:24:30|272.13|269.25|272.52|269.64|272.52|269.64|272.13|269.25|0
1652455480000|2022-05-13 15:24:40|273.1|270.22|273.29|270.41|273.29|270.41|273.1|270.22|0
1652455490000|2022-05-13 15:24:50|272.71|269.83|272.52|269.64|272.9|270.02|272.52|269.64|0
1652455500000|2022-05-13 15:25:00|272.13|269.25|272.9|270.02|272.9|270.02|272.13|269.25|0
1652455510000|2022-05-13 15:25:10|272.71|269.83|272.71|269.83|272.81|269.93|272.71|269.83|0
1652455520000|2022-05-13 15:25:20|273.48|270.6|273.68|270.8|273.68|270.8|273.29|270.41|0
1652455530000|2022-05-13 15:25:30|273.48|270.6|272.71|269.83|273.48|270.6|272.71|269.83|0
1652455540000|2022-05-13 15:25:40|272.13|269.25|272.52|269.64|272.52|269.64|271.94|269.06|0
1652455550000|2022-05-13 15:25:50|272.32|269.44|272.32|269.44|272.32|269.44|272.13|269.25|0
1652455560000|2022-05-13 15:26:00|272.9|270.02|272.13|269.25|272.9|270.02|272.13|269.25|0
1652455570000|2022-05-13 15:26:10|271.74|268.86|272.13|269.25|272.13|269.25|271.55|268.67|0
1652455580000|2022-05-13 15:26:20|271.94|269.06|271.94|269.06|271.94|269.06|271.74|268.86|0
1652455590000|2022-05-13 15:26:30|272.13|269.25|271.94|269.06|272.13|269.25|271.94|269.06|0
1652455600000|2022-05-13 15:26:40|272.13|269.25|271.94|269.06|272.23|269.35|271.94|269.06|0
1652455610000|2022-05-13 15:26:50|271.55|268.67|270.97|268.09|271.55|268.67|270.97|268.09|0
1652455620000|2022-05-13 15:27:00|270.78|267.9|269.62|266.74|270.78|267.9|269.62|266.74|0
1652455630000|2022-05-13 15:27:10|269.43|266.55|269.82|266.94|269.82|266.94|269.43|266.55|0
1652455640000|2022-05-13 15:27:20|270.01|267.13|269.43|266.55|270.01|267.13|269.43|266.55|0
1652455650000|2022-05-13 15:27:30|269.24|266.36|269.43|266.55|269.43|266.55|269.05|266.17|0
1652455660000|2022-05-13 15:27:40|269.24|266.36|269.24|266.36|269.62|266.74|269.24|266.36|0
1652455670000|2022-05-13 15:27:50|269.43|266.55|269.43|266.55|269.43|266.55|269.43|266.55|0
1652455680000|2022-05-13 15:28:00|269.24|266.36|269.43|266.55|269.62|266.74|269.24|266.36|0
1652455690000|2022-05-13 15:28:10|269.62|266.74|269.62|266.74|269.82|266.94|269.62|266.74|0
1652455700000|2022-05-13 15:28:20|269.82|266.94|270.3|267.42|270.3|267.42|269.82|266.94|0
1652455710000|2022-05-13 15:28:30|270.39|267.51|270.01|267.13|270.39|267.51|270.01|267.13|0
1652455720000|2022-05-13 15:28:40|269.82|266.94|269.82|266.94|270.01|267.13|269.82|266.94|0
1652455730000|2022-05-13 15:28:50|269.62|266.74|269.62|266.74|269.82|266.94|269.62|266.74|0
1652455740000|2022-05-13 15:29:00|270.01|267.13|270.39|267.51|270.39|267.51|269.82|266.94|0
1652455750000|2022-05-13 15:29:10|270.58|267.7|270.88|268|270.88|268|270.58|267.7|0
1652455760000|2022-05-13 15:29:20|270.78|267.9|270.78|267.9|270.97|268.09|270.58|267.7|0
1652455770000|2022-05-13 15:29:30|270.39|267.51|270.39|267.51|270.39|267.51|270.2|267.32|0
1652455780000|2022-05-13 15:29:40|270.2|267.32|270.2|267.32|270.58|267.7|270.2|267.32|0
1652455790000|2022-05-13 15:29:50|270.01|267.13|269.62|266.74|270.2|267.32|269.62|266.74|0
1652455800000|2022-05-13 15:30:00|269.43|266.55|270.49|267.61|270.49|267.61|269.43|266.55|0
1652455810000|2022-05-13 15:30:10|270.3|267.42|269.93|267.05|270.3|267.42|269.54|266.66|0
1652455820000|2022-05-13 15:30:20|269.73|266.85|269.54|266.66|269.73|266.85|269.54|266.66|0
1652455830000|2022-05-13 15:30:30|269.93|267.05|269.16|266.28|269.93|267.05|269.16|266.28|0
1652455840000|2022-05-13 15:30:40|269.54|266.66|269.16|266.28|269.54|266.66|269.16|266.28|0
1652455850000|2022-05-13 15:30:50|269.35|266.47|268.39|265.51|269.35|266.47|268.39|265.51|0
1652455860000|2022-05-13 15:31:00|268|265.12|268|265.12|268|265.12|267.81|264.93|0
1652455870000|2022-05-13 15:31:10|268.77|265.89|269.16|266.28|269.16|266.28|268.77|265.89|0
1652455880000|2022-05-13 15:31:20|268.77|265.89|269.35|266.47|269.35|266.47|268.77|265.89|0
1652455890000|2022-05-13 15:31:30|268.96|266.08|269.54|266.66|269.54|266.66|268.96|266.08|0
1652455900000|2022-05-13 15:31:40|269.35|266.47|269.35|266.47|269.54|266.66|269.35|266.47|0
1652455910000|2022-05-13 15:31:50|269.54|266.66|269.73|266.85|269.73|266.85|269.54|266.66|0
1652455920000|2022-05-13 15:32:00|269.93|267.05|269.29|266.41|271.18|268.3|269.29|266.41|0
1652455930000|2022-05-13 15:32:10|272.06|269.18|272.26|269.38|272.26|269.38|272.06|269.18|0
1652455940000|2022-05-13 15:32:20|271.1|268.22|270.9|268.02|271.29|268.41|270.9|268.02|0
1652455950000|2022-05-13 15:32:30|270.71|267.83|270.32|267.44|270.71|267.83|270.32|267.44|0
1652455960000|2022-05-13 15:32:40|270.13|267.25|269.94|267.06|270.32|267.44|269.94|267.06|0
1652455970000|2022-05-13 15:32:50|269.55|266.67|268.2|265.32|269.55|266.67|268.2|265.32|0
1652455980000|2022-05-13 15:33:00|268.58|265.7|269.55|266.67|269.55|266.67|268.58|265.7|0
1652455990000|2022-05-13 15:33:10|268.97|266.09|268.58|265.7|268.97|266.09|268.58|265.7|0
1652456000000|2022-05-13 15:33:20|268.97|266.09|269.46|266.58|269.46|266.58|268.97|266.09|0
1652456010000|2022-05-13 15:33:30|269.16|266.28|269.74|266.86|269.74|266.86|269.16|266.28|0
1652456020000|2022-05-13 15:33:40|269.55|266.67|270.13|267.25|270.13|267.25|269.55|266.67|0
1652456030000|2022-05-13 15:33:50|270.32|267.44|270.32|267.44|270.32|267.44|270.13|267.25|0
1652456040000|2022-05-13 15:34:00|270.51|267.63|270.51|267.63|270.71|267.83|270.51|267.63|0
1652456050000|2022-05-13 15:34:10|270.71|267.83|270.51|267.63|270.9|268.02|270.51|267.63|0
1652456060000|2022-05-13 15:34:20|270.71|267.83|270.13|267.25|270.71|267.83|270.13|267.25|0
1652456070000|2022-05-13 15:34:30|269.93|267.05|270.32|267.44|270.32|267.44|269.93|267.05|0
1652456080000|2022-05-13 15:34:40|270.71|267.83|270.13|267.25|270.71|267.83|270.13|267.25|0
1652456090000|2022-05-13 15:34:50|269.93|267.05|270.13|267.25|270.13|267.25|269.74|266.86|0
1652456100000|2022-05-13 15:35:00|270.32|267.44|270.51|267.63|270.51|267.63|270.13|267.25|0
1652456110000|2022-05-13 15:35:10|271.09|268.21|270.32|267.44|271.09|268.21|270.32|267.44|0
1652456120000|2022-05-13 15:35:20|270.13|267.25|270.13|267.25|270.13|267.25|269.93|267.05|0
1652456130000|2022-05-13 15:35:30|270.32|267.44|270.13|267.25|270.32|267.44|270.13|267.25|0
1652456140000|2022-05-13 15:35:40|269.55|266.67|269.65|266.77|269.65|266.77|269.16|266.28|0
1652456150000|2022-05-13 15:35:50|270.13|267.25|269.55|266.67|270.13|267.25|269.55|266.67|0
1652456160000|2022-05-13 15:36:00|269.74|266.86|269.35|266.47|269.74|266.86|269.16|266.28|0
1652456170000|2022-05-13 15:36:10|269.55|266.67|269.55|266.67|269.55|266.67|269.55|266.67|0
1652456180000|2022-05-13 15:36:20|269.35|266.47|269.45|266.57|269.55|266.67|269.35|266.47|0
1652456190000|2022-05-13 15:36:30|269.35|266.47|268.97|266.09|269.55|266.67|268.97|266.09|0
1652456200000|2022-05-13 15:36:40|269.16|266.28|268.97|266.09|269.55|266.67|268.97|266.09|0
1652456210000|2022-05-13 15:36:50|269.16|266.28|268.97|266.09|269.16|266.28|268.97|266.09|0
1652456220000|2022-05-13 15:37:00|269.35|266.47|269.74|266.86|269.74|266.86|269.16|266.28|0
1652456230000|2022-05-13 15:37:10|269.55|266.67|269.35|266.47|269.55|266.67|269.35|266.47|0
1652456240000|2022-05-13 15:37:20|269.16|266.28|269.16|266.28|269.35|266.47|269.16|266.28|0
1652456250000|2022-05-13 15:37:30|268.97|266.09|268.58|265.7|268.97|266.09|268.58|265.7|0
1652456260000|2022-05-13 15:37:40|268.39|265.51|268.2|265.32|268.39|265.51|268|265.12|0
1652456270000|2022-05-13 15:37:50|268.39|265.51|268.77|265.89|268.77|265.89|268.39|265.51|0
1652456280000|2022-05-13 15:38:00|268.2|265.32|267.81|264.93|268.2|265.32|267.81|264.93|0
1652456290000|2022-05-13 15:38:10|268.39|265.51|268.77|265.89|268.77|265.89|268.39|265.51|0
1652456300000|2022-05-13 15:38:20|268.97|266.09|269.93|267.05|269.93|267.05|268.97|266.09|0
1652456310000|2022-05-13 15:38:30|270.32|267.44|269.54|266.66|270.32|267.44|269.54|266.66|0
1652456320000|2022-05-13 15:38:40|269.35|266.47|268.97|266.09|269.35|266.47|268.97|266.09|0
1652456330000|2022-05-13 15:38:50|268.77|265.89|268.58|265.7|268.77|265.89|268.58|265.7|0
1652456340000|2022-05-13 15:39:00|268.19|265.31|268|265.12|268.19|265.31|268|265.12|0
1652456350000|2022-05-13 15:39:10|268.19|265.31|268.19|265.31|268.19|265.31|268.19|265.31|0
1652456360000|2022-05-13 15:39:20|268|265.12|267.23|264.35|268|265.12|267.23|264.35|0
1652456370000|2022-05-13 15:39:30|267.62|264.74|267.62|264.74|268|265.12|267.62|264.74|0
1652456380000|2022-05-13 15:39:40|267.42|264.54|267.62|264.74|267.62|264.74|267.42|264.54|0
1652456390000|2022-05-13 15:39:50|267.42|264.54|268.19|265.31|268.19|265.31|267.42|264.54|0
1652456400000|2022-05-13 15:40:00|268.39|265.51|268.96|266.08|268.96|266.08|268.39|265.51|0
1652456410000|2022-05-13 15:40:10|270.12|267.24|270.7|267.82|270.7|267.82|269.93|267.05|0
1652456420000|2022-05-13 15:40:20|270.12|267.24|270.7|267.82|271.09|268.21|270.12|267.24|0
1652456430000|2022-05-13 15:40:30|270.51|267.63|271.09|268.21|271.09|268.21|270.51|267.63|0
1652456440000|2022-05-13 15:40:40|270.9|268.02|272.06|269.18|272.06|269.18|270.9|268.02|0
1652456450000|2022-05-13 15:40:50|272.25|269.37|272.64|269.76|272.64|269.76|272.25|269.37|0
1652456460000|2022-05-13 15:41:00|272.83|269.95|273.03|270.15|273.03|270.15|272.06|269.18|0
1652456470000|2022-05-13 15:41:10|273.22|270.34|272.83|269.95|273.22|270.34|272.83|269.95|0
1652456480000|2022-05-13 15:41:20|272.44|269.56|272.64|269.76|272.64|269.76|272.44|269.56|0
1652456490000|2022-05-13 15:41:30|271.86|268.98|271.48|268.6|272.06|269.18|271.48|268.6|0
1652456500000|2022-05-13 15:41:40|271.47|268.59|272.25|269.37|272.25|269.37|271.47|268.59|0
1652456510000|2022-05-13 15:41:50|272.44|269.56|272.83|269.95|272.83|269.95|272.44|269.56|0
1652456520000|2022-05-13 15:42:00|273.03|270.15|273.8|270.92|273.8|270.92|273.03|270.15|0
1652456530000|2022-05-13 15:42:10|274.19|271.31|274|271.12|274.19|271.31|273.61|270.73|0
1652456540000|2022-05-13 15:42:20|274.78|271.9|274.39|271.51|274.78|271.9|274.39|271.51|0
1652456550000|2022-05-13 15:42:30|274|271.12|272.25|269.37|274|271.12|272.25|269.37|0
1652456560000|2022-05-13 15:42:40|272.06|269.18|271.67|268.79|272.06|269.18|271.67|268.79|0
1652456570000|2022-05-13 15:42:50|271.86|268.98|271.86|268.98|272.06|269.18|271.86|268.98|0
1652456580000|2022-05-13 15:43:00|272.83|269.95|273.03|270.15|273.03|270.15|272.83|269.95|0
1652456590000|2022-05-13 15:43:10|273.41|270.53|272.25|269.37|273.41|270.53|272.25|269.37|0
1652456600000|2022-05-13 15:43:20|272.05|269.17|271.86|268.98|272.44|269.56|271.86|268.98|0
1652456610000|2022-05-13 15:43:30|271.47|268.59|271.86|268.98|271.86|268.98|271.47|268.59|0
1652456620000|2022-05-13 15:43:40|272.25|269.37|272.64|269.76|272.64|269.76|272.25|269.37|0
1652456630000|2022-05-13 15:43:50|272.83|269.95|273.22|270.34|273.22|270.34|272.44|269.56|0
1652456640000|2022-05-13 15:44:00|272.64|269.76|272.64|269.76|273.02|270.14|272.64|269.76|0
1652456650000|2022-05-13 15:44:10|272.05|269.17|272.05|269.17|272.05|269.17|271.86|268.98|0
1652456660000|2022-05-13 15:44:20|271.28|268.4|271.67|268.79|271.67|268.79|271.09|268.21|0
1652456670000|2022-05-13 15:44:30|271.86|268.98|272.05|269.17|272.05|269.17|271.86|268.98|0
1652456680000|2022-05-13 15:44:40|271.67|268.79|272.25|269.37|272.54|269.66|271.67|268.79|0
1652456690000|2022-05-13 15:44:50|272.05|269.17|271.28|268.4|272.05|269.17|271.28|268.4|0
1652456700000|2022-05-13 15:45:00|271.47|268.59|272.44|269.56|272.44|269.56|271.47|268.59|0
1652456710000|2022-05-13 15:45:10|271.86|268.98|272.05|269.17|272.05|269.17|271.86|268.98|0
1652456720000|2022-05-13 15:45:20|272.25|269.37|272.25|269.37|272.25|269.37|272.25|269.37|0
1652456730000|2022-05-13 15:45:30|271.86|268.98|272.25|269.37|272.25|269.37|271.86|268.98|0
1652456740000|2022-05-13 15:45:40|271.86|268.98|272.05|269.17|272.05|269.17|271.67|268.79|0
1652456750000|2022-05-13 15:45:50|271.86|268.98|272.44|269.56|272.44|269.56|271.86|268.98|0
1652456760000|2022-05-13 15:46:00|272.63|269.75|273.02|270.14|273.02|270.14|271.86|268.98|0
1652456770000|2022-05-13 15:46:10|273.22|270.34|273.8|270.92|273.8|270.92|273.22|270.34|0
1652456780000|2022-05-13 15:46:20|273.61|270.73|272.83|269.95|273.61|270.73|272.83|269.95|0
1652456790000|2022-05-13 15:46:30|273.02|270.14|273.8|270.92|273.8|270.92|273.02|270.14|0
1652456800000|2022-05-13 15:46:40|273.99|271.11|273.8|270.92|274.38|271.5|273.8|270.92|0
1652456810000|2022-05-13 15:46:50|273.41|270.53|273.02|270.14|273.41|270.53|273.02|270.14|0
1652456820000|2022-05-13 15:47:00|272.83|269.95|272.63|269.75|272.83|269.95|272.63|269.75|0
1652456830000|2022-05-13 15:47:10|272.83|269.95|272.73|269.85|272.83|269.95|272.25|269.37|0
1652456840000|2022-05-13 15:47:20|273.02|270.14|273.02|270.14|273.02|270.14|272.83|269.95|0
1652456850000|2022-05-13 15:47:30|273.41|270.53|273.6|270.72|273.6|270.72|273.41|270.53|0
1652456860000|2022-05-13 15:47:40|273.8|270.92|273.22|270.34|273.8|270.92|273.22|270.34|0
1652456870000|2022-05-13 15:47:50|273.02|270.14|272.63|269.75|273.02|270.14|272.63|269.75|0
1652456880000|2022-05-13 15:48:00|273.41|270.53|272.63|269.75|273.41|270.53|272.63|269.75|0
1652456890000|2022-05-13 15:48:10|272.44|269.56|272.83|269.95|272.83|269.95|272.24|269.36|0
1652456900000|2022-05-13 15:48:20|273.22|270.34|273.41|270.53|273.99|271.11|273.22|270.34|0
1652456910000|2022-05-13 15:48:30|273.8|270.92|273.41|270.53|273.8|270.92|273.21|270.33|0
1652456920000|2022-05-13 15:48:40|273.8|270.92|273.6|270.72|273.8|270.92|273.6|270.72|0
1652456930000|2022-05-13 15:48:50|273.8|270.92|273.6|270.72|273.99|271.11|273.6|270.72|0
1652456940000|2022-05-13 15:49:00|273.41|270.53|272.83|269.95|273.41|270.53|272.83|269.95|0
1652456950000|2022-05-13 15:49:10|272.44|269.56|272.34|269.46|272.44|269.56|272.24|269.36|0
1652456960000|2022-05-13 15:49:20|272.83|269.95|273.6|270.72|273.6|270.72|272.83|269.95|0
1652456970000|2022-05-13 15:49:30|273.41|270.53|273.02|270.14|273.41|270.53|273.02|270.14|0
1652456980000|2022-05-13 15:49:40|272.63|269.75|273.21|270.33|273.21|270.33|272.63|269.75|0
1652456990000|2022-05-13 15:49:50|273.02|270.14|273.02|270.14|273.02|270.14|272.83|269.95|0
1652457000000|2022-05-13 15:50:00|273.21|270.33|273.02|270.14|273.21|270.33|272.83|269.95|0
1652457010000|2022-05-13 15:50:10|273.6|270.72|272.63|269.75|273.6|270.72|272.63|269.75|0
1652457020000|2022-05-13 15:50:20|273.02|270.14|273.02|270.14|273.02|270.14|273.02|270.14|0
1652457030000|2022-05-13 15:50:30|272.63|269.75|272.82|269.94|273.21|270.33|272.63|269.75|0
1652457040000|2022-05-13 15:50:40|273.21|270.33|272.44|269.56|273.21|270.33|272.44|269.56|0
1652457050000|2022-05-13 15:50:50|272.05|269.17|272.05|269.17|272.24|269.36|271.85|268.97|0
1652457060000|2022-05-13 15:51:00|272.44|269.56|273.02|270.14|273.02|270.14|272.44|269.56|0
1652457070000|2022-05-13 15:51:10|271.85|268.97|271.66|268.78|271.85|268.97|271.66|268.78|0
1652457080000|2022-05-13 15:51:20|271.85|268.97|271.85|268.97|272.24|269.36|271.85|268.97|0
1652457090000|2022-05-13 15:51:30|271.66|268.78|270.5|267.62|271.66|268.78|270.5|267.62|0
1652457100000|2022-05-13 15:51:40|270.11|267.23|270.31|267.43|270.31|267.43|269.53|266.65|0
1652457110000|2022-05-13 15:51:50|270.5|267.62|270.89|268.01|270.89|268.01|270.11|267.23|0
1652457120000|2022-05-13 15:52:00|271.08|268.2|271.27|268.39|271.27|268.39|270.99|268.11|0
1652457130000|2022-05-13 15:52:10|270.89|268.01|270.3|267.42|271.08|268.2|270.3|267.42|0
1652457140000|2022-05-13 15:52:20|270.11|267.23|269.83|266.95|270.3|267.42|269.83|266.95|0
1652457150000|2022-05-13 15:52:30|269.73|266.85|269.53|266.65|269.73|266.85|269.34|266.46|0
1652457160000|2022-05-13 15:52:40|269.72|266.84|269.92|267.04|269.92|267.04|269.72|266.84|0
1652457170000|2022-05-13 15:52:50|270.3|267.42|270.3|267.42|270.3|267.42|270.11|267.23|0
1652457180000|2022-05-13 15:53:00|269.92|267.04|270.11|267.23|270.11|267.23|269.92|267.04|0
1652457190000|2022-05-13 15:53:10|269.92|267.04|269.92|267.04|269.92|267.04|269.72|266.84|0
1652457200000|2022-05-13 15:53:20|269.82|266.94|268.95|266.07|269.82|266.94|268.95|266.07|0
1652457210000|2022-05-13 15:53:30|269.15|266.27|268.95|266.07|269.15|266.27|268.76|265.88|0
1652457220000|2022-05-13 15:53:40|268.76|265.88|268.76|265.88|268.76|265.88|268.76|265.88|0
1652457230000|2022-05-13 15:53:50|268.95|266.07|269.14|266.26|269.14|266.26|268.95|266.07|0
1652457240000|2022-05-13 15:54:00|269.34|266.46|268.95|266.07|269.34|266.46|268.95|266.07|0
1652457250000|2022-05-13 15:54:10|268.76|265.88|268.67|265.79|268.76|265.88|268.57|265.69|0
1652457260000|2022-05-13 15:54:20|268.95|266.07|268.95|266.07|268.95|266.07|268.76|265.88|0
1652457270000|2022-05-13 15:54:30|268.76|265.88|268.57|265.69|268.86|265.98|268.57|265.69|0
1652457280000|2022-05-13 15:54:40|268.76|265.88|268.47|265.59|268.76|265.88|268.47|265.59|0
1652457290000|2022-05-13 15:54:50|268.37|265.49|268.18|265.3|268.37|265.49|267.99|265.11|0
1652457300000|2022-05-13 15:55:00|268.37|265.49|268.18|265.3|268.57|265.69|268.18|265.3|0
1652457310000|2022-05-13 15:55:10|268.37|265.49|268.37|265.49|268.37|265.49|268.37|265.49|0
1652457320000|2022-05-13 15:55:20|268.57|265.69|268.37|265.49|268.57|265.69|268.37|265.49|0
1652457330000|2022-05-13 15:55:30|268.18|265.3|268.76|265.88|268.76|265.88|268.18|265.3|0
1652457340000|2022-05-13 15:55:40|268.56|265.68|268.56|265.68|268.56|265.68|268.56|265.68|0
1652457350000|2022-05-13 15:55:50|268.37|265.49|268.76|265.88|268.76|265.88|268.37|265.49|0
1652457360000|2022-05-13 15:56:00|268.86|265.98|268.95|266.07|268.95|266.07|268.37|265.49|0
1652457370000|2022-05-13 15:56:10|269.14|266.26|269.34|266.46|269.34|266.46|268.95|266.07|0
1652457380000|2022-05-13 15:56:20|268.95|266.07|269.53|266.65|269.53|266.65|268.95|266.07|0
1652457390000|2022-05-13 15:56:30|269.14|266.26|269.72|266.84|269.72|266.84|268.95|266.07|0
1652457400000|2022-05-13 15:56:40|269.63|266.75|269.34|266.46|269.72|266.84|269.34|266.46|0
1652457410000|2022-05-13 15:56:50|269.63|266.75|269.53|266.65|269.63|266.75|269.53|266.65|0
1652457420000|2022-05-13 15:57:00|269.14|266.26|268.37|265.49|269.34|266.46|268.37|265.49|0
1652457430000|2022-05-13 15:57:10|268.76|265.88|268.37|265.49|268.76|265.88|268.37|265.49|0
1652457440000|2022-05-13 15:57:20|268.18|265.3|268.37|265.49|268.37|265.49|268.18|265.3|0
1652457450000|2022-05-13 15:57:30|268.09|265.21|268.76|265.88|268.76|265.88|268.09|265.21|0
1652457460000|2022-05-13 15:57:40|268.95|266.07|269.14|266.26|269.14|266.26|268.95|266.07|0
1652457470000|2022-05-13 15:57:50|269.33|266.45|268.76|265.88|269.33|266.45|268.56|265.68|0
1652457480000|2022-05-13 15:58:00|268.56|265.68|268.18|265.3|268.56|265.68|268.18|265.3|0
1652457490000|2022-05-13 15:58:10|267.98|265.1|267.79|264.91|267.98|265.1|267.79|264.91|0
1652457500000|2022-05-13 15:58:20|267.89|265.01|268.37|265.49|268.37|265.49|267.89|265.01|0
1652457510000|2022-05-13 15:58:30|268.76|265.88|268.56|265.68|268.76|265.88|268.37|265.49|0
1652457520000|2022-05-13 15:58:40|268.37|265.49|268.56|265.68|268.56|265.68|268.37|265.49|0
1652457530000|2022-05-13 15:58:50|268.37|265.49|268.47|265.59|268.47|265.59|268.37|265.49|0
1652457540000|2022-05-13 15:59:00|268.56|265.68|268.75|265.87|268.75|265.87|268.37|265.49|0
1652457550000|2022-05-13 15:59:10|269.14|266.26|268.95|266.07|269.14|266.26|268.75|265.87|0
1652457560000|2022-05-13 15:59:20|269.14|266.26|269.33|266.45|269.33|266.45|269.14|266.26|0
1652457570000|2022-05-13 15:59:30|269.53|266.65|270.11|267.23|270.11|267.23|269.53|266.65|0
1652457580000|2022-05-13 15:59:40|270.3|267.42|270.3|267.42|270.3|267.42|270.3|267.42|0
1652457590000|2022-05-13 15:59:50|269.91|267.03|269.72|266.84|269.91|267.03|269.53|266.65|0
1652457600000|2022-05-13 16:00:00|268.75|265.87|269.14|266.26|269.33|266.45|268.75|265.87|0
1652457610000|2022-05-13 16:00:10|268.95|266.07|269.14|266.26|269.33|266.45|268.95|266.07|0
1652457620000|2022-05-13 16:00:20|268.95|266.07|268.75|265.87|268.95|266.07|268.56|265.68|0
1652457630000|2022-05-13 16:00:30|268.37|265.49|268.95|266.07|268.95|266.07|268.37|265.49|0
1652457640000|2022-05-13 16:00:40|268.37|265.49|268.56|265.68|268.56|265.68|268.37|265.49|0
1652457650000|2022-05-13 16:00:50|268.95|266.07|268.75|265.87|268.95|266.07|268.75|265.87|0
1652457660000|2022-05-13 16:01:00|268.56|265.68|268.17|265.29|268.56|265.68|267.79|264.91|0
1652457670000|2022-05-13 16:01:10|267.6|264.72|267.79|264.91|267.79|264.91|267.6|264.72|0
1652457680000|2022-05-13 16:01:20|267.6|264.72|267.79|264.91|267.79|264.91|267.4|264.52|0
1652457690000|2022-05-13 16:01:30|267.98|265.1|268.37|265.49|268.37|265.49|267.98|265.1|0
1652457700000|2022-05-13 16:01:40|268.17|265.29|267.79|264.91|268.17|265.29|267.79|264.91|0
1652457710000|2022-05-13 16:01:50|267.6|264.72|267.98|265.1|267.98|265.1|267.5|264.62|0
1652457720000|2022-05-13 16:02:00|267.89|265.01|267.6|264.72|267.89|265.01|267.6|264.72|0
1652457730000|2022-05-13 16:02:10|267.79|264.91|267.6|264.72|267.79|264.91|267.6|264.72|0
1652457740000|2022-05-13 16:02:20|267.79|264.91|267.6|264.72|267.79|264.91|267.6|264.72|0
1652457750000|2022-05-13 16:02:30|267.4|264.52|267.6|264.72|267.6|264.72|267.4|264.52|0
1652457760000|2022-05-13 16:02:40|267.79|264.91|267.6|264.72|267.79|264.91|267.6|264.72|0
1652457770000|2022-05-13 16:02:50|267.79|264.91|267.98|265.1|267.98|265.1|267.79|264.91|0
1652457780000|2022-05-13 16:03:00|267.79|264.91|268.75|265.87|268.75|265.87|267.79|264.91|0
1652457790000|2022-05-13 16:03:10|268.94|266.06|269.33|266.45|269.33|266.45|268.94|266.06|0
1652457800000|2022-05-13 16:03:20|268.94|266.06|267.98|265.1|268.94|266.06|267.98|265.1|0
1652457810000|2022-05-13 16:03:30|267.79|264.91|267.6|264.72|267.79|264.91|267.6|264.72|0
1652457820000|2022-05-13 16:03:40|267.4|264.52|267.21|264.33|267.4|264.52|267.21|264.33|0
1652457830000|2022-05-13 16:03:50|266.63|263.75|266.83|263.95|266.83|263.95|266.63|263.75|0
1652457840000|2022-05-13 16:04:00|266.63|263.75|266.44|263.56|266.63|263.75|266.25|263.37|0
1652457850000|2022-05-13 16:04:10|266.25|263.37|266.35|263.47|266.63|263.75|266.25|263.37|0
1652457860000|2022-05-13 16:04:20|266.25|263.37|266.06|263.18|266.25|263.37|266.06|263.18|0
1652457870000|2022-05-13 16:04:30|265.67|262.79|265.48|262.6|265.67|262.79|265.48|262.6|0
1652457880000|2022-05-13 16:04:40|265.67|262.79|265.1|262.22|265.67|262.79|265.1|262.22|0
1652457890000|2022-05-13 16:04:50|265.29|262.41|265.29|262.41|265.29|262.41|265.29|262.41|0
1652457900000|2022-05-13 16:05:00|265.1|262.22|264.91|262.03|265.1|262.22|264.91|262.03|0
1652457910000|2022-05-13 16:05:10|264.52|261.64|264.72|261.84|264.91|262.03|264.52|261.64|0
1652457920000|2022-05-13 16:05:20|264.91|262.03|265.1|262.22|265.2|262.32|264.91|262.03|0
1652457930000|2022-05-13 16:05:30|265.29|262.41|264.91|262.03|265.29|262.41|264.91|262.03|0
1652457940000|2022-05-13 16:05:40|264.52|261.64|264.33|261.45|264.52|261.64|264.33|261.45|0
1652457950000|2022-05-13 16:05:50|264.14|261.26|264.14|261.26|264.14|261.26|263.95|261.07|0
1652457960000|2022-05-13 16:06:00|263.57|260.69|263.19|260.31|263.57|260.69|263.19|260.31|0
1652457970000|2022-05-13 16:06:10|262.99|260.11|263.38|260.5|263.38|260.5|262.8|259.92|0
1652457980000|2022-05-13 16:06:20|263.19|260.31|263.57|260.69|263.57|260.69|263.19|260.31|0
1652457990000|2022-05-13 16:06:30|263.38|260.5|263.76|260.88|263.76|260.88|263.38|260.5|0
1652458000000|2022-05-13 16:06:40|264.14|261.26|263.76|260.88|264.33|261.45|263.76|260.88|0
1652458010000|2022-05-13 16:06:50|263.57|260.69|263.38|260.5|263.57|260.69|263.38|260.5|0
1652458020000|2022-05-13 16:07:00|263.19|260.31|263.76|260.88|264.14|261.26|263.19|260.31|0
1652458030000|2022-05-13 16:07:10|263.57|260.69|263.38|260.5|263.57|260.69|263.38|260.5|0
1652458040000|2022-05-13 16:07:20|263.18|260.3|262.99|260.11|263.18|260.3|262.99|260.11|0
1652458050000|2022-05-13 16:07:30|262.8|259.92|262.8|259.92|262.8|259.92|262.42|259.54|0
1652458060000|2022-05-13 16:07:40|262.61|259.73|262.42|259.54|262.61|259.73|262.14|259.26|0
1652458070000|2022-05-13 16:07:50|262.04|259.16|261.85|258.97|262.04|259.16|261.85|258.97|0
1652458080000|2022-05-13 16:08:00|261.66|258.78|261.47|258.59|261.66|258.78|261.47|258.59|0
1652458090000|2022-05-13 16:08:10|261.85|258.97|262.42|259.54|262.42|259.54|261.85|258.97|0
1652458100000|2022-05-13 16:08:20|262.23|259.35|262.04|259.16|262.42|259.54|262.04|259.16|0
1652458110000|2022-05-13 16:08:30|261.85|258.97|261.47|258.59|261.85|258.97|261.47|258.59|0
1652458120000|2022-05-13 16:08:40|261.28|258.4|261.47|258.59|261.47|258.59|261.28|258.4|0
1652458130000|2022-05-13 16:08:50|261.66|258.78|261.47|258.59|261.66|258.78|261.47|258.59|0
1652458140000|2022-05-13 16:09:00|261.28|258.4|261.09|258.21|261.28|258.4|261.09|258.21|0
1652458150000|2022-05-13 16:09:10|260.9|258.02|260.71|257.83|260.9|258.02|260.71|257.83|0
1652458160000|2022-05-13 16:09:20|260.9|258.02|260.71|257.83|261.28|258.4|260.71|257.83|0
1652458170000|2022-05-13 16:09:30|260.9|258.02|260.71|257.83|260.9|258.02|260.71|257.83|0
1652458180000|2022-05-13 16:09:40|260.52|257.64|260.71|257.83|260.9|258.02|260.52|257.64|0
1652458190000|2022-05-13 16:09:50|260.33|257.45|259.95|257.07|260.33|257.45|259.95|257.07|0
1652458200000|2022-05-13 16:10:00|259.76|256.88|259.76|256.88|259.95|257.07|259.76|256.88|0
1652458210000|2022-05-13 16:10:10|259.57|256.69|259.76|256.88|259.76|256.88|259.57|256.69|0
1652458220000|2022-05-13 16:10:20|259.95|257.07|260.33|257.45|260.33|257.45|259.95|257.07|0
1652458230000|2022-05-13 16:10:30|260.52|257.64|260.33|257.45|260.52|257.64|260.14|257.26|0
1652458240000|2022-05-13 16:10:40|260.52|257.64|260.52|257.64|260.52|257.64|260.52|257.64|0
1652458250000|2022-05-13 16:10:50|260.71|257.83|261.28|258.4|261.28|258.4|260.71|257.83|0
1652458260000|2022-05-13 16:11:00|260.71|257.83|261.47|258.59|261.47|258.59|260.71|257.83|0
1652458270000|2022-05-13 16:11:10|261.09|258.21|261.28|258.4|261.28|258.4|261.09|258.21|0
1652458280000|2022-05-13 16:11:20|261.47|258.59|261.47|258.59|261.47|258.59|261.47|258.59|0
1652458290000|2022-05-13 16:11:30|261.28|258.4|261.28|258.4|261.28|258.4|261.28|258.4|0
1652458310000|2022-05-13 16:11:50|260.71|257.83|260.52|257.64|260.71|257.83|260.52|257.64|0
1652458320000|2022-05-13 16:12:00|260.33|257.45|259.95|257.07|260.33|257.45|259.95|257.07|0
1652458330000|2022-05-13 16:12:10|259.76|256.88|259|256.12|259.76|256.88|259|256.12|0
1652458340000|2022-05-13 16:12:20|259.19|256.31|259|256.12|259.19|256.31|259|256.12|0
1652458350000|2022-05-13 16:12:30|258.81|255.93|258.62|255.74|258.81|255.93|258.62|255.74|0
1652458360000|2022-05-13 16:12:40|258.81|255.93|258.62|255.74|258.81|255.93|258.62|255.74|0
1652458380000|2022-05-13 16:13:00|258.43|255.55|257.48|254.6|258.43|255.55|257.48|254.6|0
1652458390000|2022-05-13 16:13:10|257.11|254.23|257.11|254.23|257.11|254.23|257.11|254.23|0
1652458400000|2022-05-13 16:13:20|257.48|254.6|257.67|254.79|257.67|254.79|257.48|254.6|0
1652458410000|2022-05-13 16:13:30|257.48|254.6|257.48|254.6|257.67|254.79|257.48|254.6|0
1652458420000|2022-05-13 16:13:40|257.67|254.79|257.29|254.41|257.67|254.79|257.29|254.41|0
1652458430000|2022-05-13 16:13:50|257.11|254.23|257.11|254.23|257.29|254.41|257.11|254.23|0
1652458440000|2022-05-13 16:14:00|256.73|253.85|256.73|253.85|256.73|253.85|256.54|253.66|0
1652458450000|2022-05-13 16:14:10|256.35|253.47|256.54|253.66|256.54|253.66|256.35|253.47|0
1652458460000|2022-05-13 16:14:20|256.92|254.04|257.11|254.23|257.11|254.23|256.92|254.04|0
1652458470000|2022-05-13 16:14:30|257.29|254.41|257.58|254.7|257.67|254.79|257.29|254.41|0
1652458480000|2022-05-13 16:14:40|257.29|254.41|257.86|254.98|257.86|254.98|257.29|254.41|0
1652458490000|2022-05-13 16:14:50|258.05|255.17|258.43|255.55|258.43|255.55|258.05|255.17|0
1652458500000|2022-05-13 16:15:00|258.62|255.74|259|256.12|259|256.12|258.62|255.74|0
1652458510000|2022-05-13 16:15:10|259.18|256.3|259.18|256.3|259.18|256.3|259.18|256.3|0
1652458520000|2022-05-13 16:15:20|258.81|255.93|259.18|256.3|259.18|256.3|258.81|255.93|0
1652458530000|2022-05-13 16:15:30|258.81|255.93|258.43|255.55|258.81|255.93|258.43|255.55|0
1652458540000|2022-05-13 16:15:40|258.62|255.74|258.62|255.74|258.62|255.74|258.43|255.55|0
1652458550000|2022-05-13 16:15:50|258.43|255.55|258.43|255.55|258.62|255.74|258.43|255.55|0
1652458560000|2022-05-13 16:16:00|258.24|255.36|258.05|255.17|258.24|255.36|258.05|255.17|0
1652458570000|2022-05-13 16:16:10|257.86|254.98|257.67|254.79|257.86|254.98|257.67|254.79|0
1652458580000|2022-05-13 16:16:20|258.05|255.17|258.05|255.17|258.05|255.17|258.05|255.17|0
1652458590000|2022-05-13 16:16:30|258.24|255.36|257.86|254.98|258.24|255.36|257.86|254.98|0
1652458600000|2022-05-13 16:16:40|257.67|254.79|257.86|254.98|257.86|254.98|257.67|254.79|0
1652458610000|2022-05-13 16:16:50|258.05|255.17|258.24|255.36|258.24|255.36|258.05|255.17|0
1652458620000|2022-05-13 16:17:00|258.05|255.17|258.05|255.17|258.24|255.36|258.05|255.17|0
1652458630000|2022-05-13 16:17:10|258.15|255.27|257.86|254.98|258.15|255.27|257.86|254.98|0
1652458640000|2022-05-13 16:17:20|258.05|255.17|258.24|255.36|258.24|255.36|258.05|255.17|0
1652458650000|2022-05-13 16:17:30|258.61|255.73|258.61|255.73|258.8|255.92|258.61|255.73|0
1652458660000|2022-05-13 16:17:40|258.43|255.55|258.42|255.54|258.43|255.55|258.24|255.36|0
1652458670000|2022-05-13 16:17:50|258.61|255.73|258.99|256.11|258.99|256.11|258.61|255.73|0
1652458680000|2022-05-13 16:18:00|259.18|256.3|259.37|256.49|259.37|256.49|259.18|256.3|0
1652458690000|2022-05-13 16:18:10|259.56|256.68|259.18|256.3|259.56|256.68|259.18|256.3|0
1652458700000|2022-05-13 16:18:20|258.99|256.11|259.18|256.3|259.18|256.3|258.99|256.11|0
1652458710000|2022-05-13 16:18:30|259.37|256.49|259.56|256.68|259.56|256.68|259.37|256.49|0
1652458720000|2022-05-13 16:18:40|259.75|256.87|259.75|256.87|259.75|256.87|259.75|256.87|0
1652458730000|2022-05-13 16:18:50|259.56|256.68|259.85|256.97|259.85|256.97|259.56|256.68|0
1652458740000|2022-05-13 16:19:00|259.75|256.87|260.13|257.25|260.13|257.25|259.56|256.68|0
1652458750000|2022-05-13 16:19:10|260.32|257.44|259.94|257.06|260.32|257.44|259.94|257.06|0
1652458760000|2022-05-13 16:19:20|260.13|257.25|260.51|257.63|260.51|257.63|260.13|257.25|0
1652458770000|2022-05-13 16:19:30|260.7|257.82|260.7|257.82|260.7|257.82|260.51|257.63|0
1652458780000|2022-05-13 16:19:40|260.89|258.01|260.89|258.01|260.89|258.01|260.89|258.01|0
1652458790000|2022-05-13 16:19:50|261.08|258.2|261.27|258.39|261.27|258.39|260.99|258.11|0
1652458800000|2022-05-13 16:20:00|261.46|258.58|261.08|258.2|261.46|258.58|261.08|258.2|0
1652458810000|2022-05-13 16:20:10|261.18|258.3|260.13|257.25|261.18|258.3|260.13|257.25|0
1652458820000|2022-05-13 16:20:20|260.51|257.63|260.89|258.01|260.89|258.01|260.51|257.63|0
1652458830000|2022-05-13 16:20:30|260.7|257.82|260.89|258.01|261.08|258.2|260.7|257.82|0
1652458840000|2022-05-13 16:20:40|260.7|257.82|260.89|258.01|260.89|258.01|260.7|257.82|0
1652458850000|2022-05-13 16:20:50|261.08|258.2|261.08|258.2|261.08|258.2|261.08|258.2|0
1652458860000|2022-05-13 16:21:00|261.27|258.39|261.27|258.39|261.27|258.39|261.27|258.39|0
1652458870000|2022-05-13 16:21:10|260.89|258.01|261.27|258.39|261.27|258.39|260.7|257.82|0
1652458880000|2022-05-13 16:21:20|261.46|258.58|262.41|259.53|262.41|259.53|261.46|258.58|0
1652458890000|2022-05-13 16:21:30|261.65|258.77|262.41|259.53|262.79|259.91|261.65|258.77|0
1652458900000|2022-05-13 16:21:40|262.6|259.72|262.6|259.72|262.79|259.91|262.6|259.72|0
1652458910000|2022-05-13 16:21:50|262.41|259.53|262.03|259.15|262.41|259.53|262.03|259.15|0
1652458920000|2022-05-13 16:22:00|261.84|258.96|262.6|259.72|262.6|259.72|261.84|258.96|0
1652458930000|2022-05-13 16:22:10|262.41|259.53|262.41|259.53|262.6|259.72|262.41|259.53|0
1652458940000|2022-05-13 16:22:20|262.98|260.1|262.6|259.72|262.98|260.1|262.6|259.72|0
1652458950000|2022-05-13 16:22:30|262.41|259.53|262.98|260.1|262.98|260.1|262.41|259.53|0
1652458960000|2022-05-13 16:22:40|262.79|259.91|262.98|260.1|262.98|260.1|262.6|259.72|0
1652458970000|2022-05-13 16:22:50|263.36|260.48|262.98|260.1|263.36|260.48|262.98|260.1|0
1652458980000|2022-05-13 16:23:00|263.17|260.29|263.17|260.29|263.17|260.29|263.17|260.29|0
1652458990000|2022-05-13 16:23:10|262.98|260.1|263.36|260.48|263.36|260.48|262.98|260.1|0
1652459000000|2022-05-13 16:23:20|262.98|260.1|262.98|260.1|262.98|260.1|262.79|259.91|0
1652459010000|2022-05-13 16:23:30|262.79|259.91|262.98|260.1|262.98|260.1|262.79|259.91|0
1652459020000|2022-05-13 16:23:40|263.17|260.29|263.55|260.67|263.55|260.67|263.17|260.29|0
1652459030000|2022-05-13 16:23:50|263.74|260.86|264.51|261.63|264.51|261.63|263.55|260.67|0
1652459040000|2022-05-13 16:24:00|264.13|261.25|263.55|260.67|264.13|261.25|263.55|260.67|0
1652459050000|2022-05-13 16:24:10|263.74|260.86|263.36|260.48|263.74|260.86|263.36|260.48|0
1652459060000|2022-05-13 16:24:20|263.17|260.29|264.51|261.63|264.51|261.63|263.17|260.29|0
1652459070000|2022-05-13 16:24:30|264.12|261.24|263.93|261.05|264.12|261.24|263.93|261.05|0
1652459080000|2022-05-13 16:24:40|264.12|261.24|263.74|260.86|264.12|261.24|263.74|260.86|0
1652459090000|2022-05-13 16:24:50|263.55|260.67|263.17|260.29|263.55|260.67|263.17|260.29|0
1652459100000|2022-05-13 16:25:00|264.12|261.24|264.12|261.24|264.12|261.24|264.12|261.24|0
1652459110000|2022-05-13 16:25:10|264.51|261.63|265.85|262.97|265.85|262.97|264.51|261.63|0
1652459120000|2022-05-13 16:25:20|266.23|263.35|266.04|263.16|266.23|263.35|266.04|263.16|0
1652459130000|2022-05-13 16:25:30|265.37|262.49|265.08|262.2|265.46|262.58|264.89|262.01|0
1652459140000|2022-05-13 16:25:40|265.18|262.3|265.85|262.97|265.85|262.97|265.18|262.3|0
1652459150000|2022-05-13 16:25:50|266.04|263.16|265.85|262.97|266.04|263.16|265.66|262.78|0
1652459160000|2022-05-13 16:26:00|265.46|262.58|266.04|263.16|266.04|263.16|265.46|262.58|0
1652459170000|2022-05-13 16:26:10|266.23|263.35|266.23|263.35|266.42|263.54|266.04|263.16|0
1652459180000|2022-05-13 16:26:20|266.52|263.64|266.81|263.93|266.81|263.93|266.52|263.64|0
1652459190000|2022-05-13 16:26:30|266.61|263.73|266.61|263.73|266.81|263.93|266.61|263.73|0
1652459200000|2022-05-13 16:26:40|266.42|263.54|266.04|263.16|266.42|263.54|266.04|263.16|0
1652459210000|2022-05-13 16:26:50|266.23|263.35|266.42|263.54|266.42|263.54|266.23|263.35|0
1652459220000|2022-05-13 16:27:00|266.81|263.93|267|264.12|267|264.12|266.81|263.93|0
1652459230000|2022-05-13 16:27:10|266.61|263.73|266.42|263.54|266.61|263.73|266.42|263.54|0
1652459240000|2022-05-13 16:27:20|266.81|263.93|266.81|263.93|266.81|263.93|266.61|263.73|0
1652459250000|2022-05-13 16:27:30|267|264.12|266.81|263.93|267.19|264.31|266.61|263.73|0
1652459260000|2022-05-13 16:27:40|266.61|263.73|266.81|263.93|266.81|263.93|266.61|263.73|0
1652459270000|2022-05-13 16:27:50|266.61|263.73|266.61|263.73|266.61|263.73|266.52|263.64|0
1652459280000|2022-05-13 16:28:00|266.33|263.45|266.04|263.16|266.33|263.45|265.85|262.97|0
1652459290000|2022-05-13 16:28:10|265.85|262.97|265.27|262.39|265.85|262.97|265.08|262.2|0
1652459300000|2022-05-13 16:28:20|265.08|262.2|265.08|262.2|265.27|262.39|265.08|262.2|0
1652459310000|2022-05-13 16:28:30|264.5|261.62|264.31|261.43|264.5|261.62|264.12|261.24|0
1652459320000|2022-05-13 16:28:40|264.69|261.81|265.08|262.2|265.08|262.2|264.69|261.81|0
1652459330000|2022-05-13 16:28:50|264.89|262.01|264.31|261.43|264.89|262.01|264.31|261.43|0
1652459340000|2022-05-13 16:29:00|264.12|261.24|264.31|261.43|264.31|261.43|263.93|261.05|0
1652459350000|2022-05-13 16:29:10|264.5|261.62|264.12|261.24|264.5|261.62|264.12|261.24|0
1652459360000|2022-05-13 16:29:20|263.93|261.05|264.5|261.62|264.5|261.62|263.93|261.05|0
1652459370000|2022-05-13 16:29:30|264.12|261.24|263.74|260.86|264.12|261.24|263.74|260.86|0
1652459380000|2022-05-13 16:29:40|263.65|260.77|263.55|260.67|263.65|260.77|263.55|260.67|0
1652459390000|2022-05-13 16:29:50|263.36|260.48|263.36|260.48|263.55|260.67|263.36|260.48|0
1652459400000|2022-05-13 16:30:00|263.16|260.28|263.16|260.28|263.16|260.28|263.16|260.28|0
1652459410000|2022-05-13 16:30:10|262.97|260.09|262.78|259.9|262.97|260.09|262.59|259.71|0
1652459420000|2022-05-13 16:30:20|262.59|259.71|262.4|259.52|262.59|259.71|262.31|259.43|0
1652459430000|2022-05-13 16:30:30|262.59|259.71|262.69|259.81|262.78|259.9|262.59|259.71|0
1652459440000|2022-05-13 16:30:40|262.78|259.9|262.59|259.71|262.78|259.9|262.59|259.71|0
1652459450000|2022-05-13 16:30:50|262.4|259.52|262.21|259.33|262.4|259.52|262.21|259.33|0
1652459460000|2022-05-13 16:31:00|261.83|258.95|261.83|258.95|261.83|258.95|261.83|258.95|0
1652459470000|2022-05-13 16:31:10|261.45|258.57|262.21|259.33|262.21|259.33|261.45|258.57|0
1652459480000|2022-05-13 16:31:20|261.64|258.76|261.83|258.95|261.83|258.95|261.45|258.57|0
1652459490000|2022-05-13 16:31:30|261.45|258.57|260.88|258|261.45|258.57|260.88|258|0
1652459500000|2022-05-13 16:31:40|260.69|257.81|260.5|257.62|260.69|257.81|260.5|257.62|0
1652459510000|2022-05-13 16:31:50|260.88|258|260.69|257.81|261.07|258.19|260.69|257.81|0
1652459520000|2022-05-13 16:32:00|260.5|257.62|260.5|257.62|260.69|257.81|260.5|257.62|0
1652459530000|2022-05-13 16:32:10|260.31|257.43|260.5|257.62|260.5|257.62|260.31|257.43|0
1652459540000|2022-05-13 16:32:20|260.88|258|260.69|257.81|261.07|258.19|260.69|257.81|0
1652459550000|2022-05-13 16:32:30|260.5|257.62|261.28|258.4|261.28|258.4|260.5|257.62|0
1652459560000|2022-05-13 16:32:40|260.91|258.03|259.93|257.05|261.28|258.4|259.93|257.05|0
1652459570000|2022-05-13 16:32:50|259.74|256.86|260.33|257.45|260.52|257.64|259.74|256.86|0
1652459580000|2022-05-13 16:33:00|260.14|257.26|260.33|257.45|260.33|257.45|260.14|257.26|0
1652459590000|2022-05-13 16:33:10|260.14|257.26|260.33|257.45|260.52|257.64|260.14|257.26|0
1652459600000|2022-05-13 16:33:20|260.14|257.26|259.76|256.88|260.14|257.26|259.76|256.88|0
1652459610000|2022-05-13 16:33:30|259.95|257.07|259.76|256.88|259.95|257.07|259.76|256.88|0
1652459620000|2022-05-13 16:33:40|260.14|257.26|261.08|258.2|261.08|258.2|260.14|257.26|0
1652459630000|2022-05-13 16:33:50|260.89|258.01|260.89|258.01|260.89|258.01|260.7|257.82|0
1652459640000|2022-05-13 16:34:00|261.08|258.2|260.89|258.01|261.08|258.2|260.89|258.01|0
1652459650000|2022-05-13 16:34:10|261.08|258.2|261.27|258.39|261.27|258.39|261.08|258.2|0
1652459660000|2022-05-13 16:34:20|261.65|258.77|262.23|259.35|262.23|259.35|261.65|258.77|0
1652459670000|2022-05-13 16:34:30|261.84|258.96|261.46|258.58|261.84|258.96|261.46|258.58|0
1652459680000|2022-05-13 16:34:40|261.08|258.2|261.46|258.58|261.46|258.58|260.89|258.01|0
1652459690000|2022-05-13 16:34:50|261.65|258.77|261.84|258.96|261.84|258.96|261.65|258.77|0
1652459700000|2022-05-13 16:35:00|262.03|259.15|261.65|258.77|262.03|259.15|261.65|258.77|0
1652459710000|2022-05-13 16:35:10|261.84|258.96|261.65|258.77|262.22|259.34|261.65|258.77|0
1652459720000|2022-05-13 16:35:20|261.84|258.96|262.22|259.34|262.22|259.34|261.84|258.96|0
1652459730000|2022-05-13 16:35:30|262.03|259.15|261.84|258.96|262.03|259.15|261.84|258.96|0
1652459740000|2022-05-13 16:35:40|262.22|259.34|261.08|258.2|262.22|259.34|261.08|258.2|0
1652459750000|2022-05-13 16:35:50|261.27|258.39|261.84|258.96|261.84|258.96|261.08|258.2|0
1652459760000|2022-05-13 16:36:00|261.65|258.77|261.65|258.77|261.65|258.77|261.46|258.58|0
1652459770000|2022-05-13 16:36:10|261.27|258.39|261.46|258.58|261.46|258.58|261.27|258.39|0
1652459780000|2022-05-13 16:36:20|261.65|258.77|261.46|258.58|261.65|258.77|261.46|258.58|0
1652459790000|2022-05-13 16:36:30|261.65|258.77|261.46|258.58|261.65|258.77|261.27|258.39|0
1652459800000|2022-05-13 16:36:40|261.65|258.77|260.89|258.01|261.65|258.77|260.89|258.01|0
1652459810000|2022-05-13 16:36:50|261.08|258.2|261.08|258.2|261.08|258.2|261.08|258.2|0
1652459820000|2022-05-13 16:37:00|261.27|258.39|261.08|258.2|261.27|258.39|261.08|258.2|0
1652459830000|2022-05-13 16:37:10|260.89|258.01|260.89|258.01|261.08|258.2|260.7|257.82|0
1652459840000|2022-05-13 16:37:20|260.7|257.82|260.89|258.01|260.89|258.01|260.7|257.82|0
1652459850000|2022-05-13 16:37:30|260.8|257.92|260.89|258.01|260.89|258.01|260.7|257.82|0
1652459860000|2022-05-13 16:37:40|261.27|258.39|261.27|258.39|261.46|258.58|261.27|258.39|0
1652459870000|2022-05-13 16:37:50|261.46|258.58|261.27|258.39|261.65|258.77|261.27|258.39|0
1652459880000|2022-05-13 16:38:00|261.08|258.2|261.08|258.2|261.27|258.39|261.08|258.2|0
1652459890000|2022-05-13 16:38:10|260.89|258.01|260.89|258.01|260.89|258.01|260.7|257.82|0
1652459900000|2022-05-13 16:38:20|260.7|257.82|261.46|258.58|261.46|258.58|260.7|257.82|0
1652459910000|2022-05-13 16:38:30|261.65|258.77|261.65|258.77|261.65|258.77|261.46|258.58|0
1652459920000|2022-05-13 16:38:40|261.84|258.96|261.46|258.58|261.84|258.96|261.46|258.58|0
1652459930000|2022-05-13 16:38:50|261.65|258.77|261.46|258.58|261.65|258.77|261.46|258.58|0
1652459940000|2022-05-13 16:39:00|261.65|258.77|261.46|258.58|261.65|258.77|261.46|258.58|0
1652459950000|2022-05-13 16:39:10|261.75|258.87|261.84|258.96|261.84|258.96|261.65|258.77|0
1652459960000|2022-05-13 16:39:20|261.65|258.77|261.27|258.39|261.65|258.77|261.27|258.39|0
1652459970000|2022-05-13 16:39:30|261.46|258.58|261.65|258.77|261.65|258.77|261.46|258.58|0
1652459980000|2022-05-13 16:39:40|261.46|258.58|261.46|258.58|261.46|258.58|261.46|258.58|0
1652459990000|2022-05-13 16:39:50|261.27|258.39|261.27|258.39|261.27|258.39|261.08|258.2|0
1652460000000|2022-05-13 16:40:00|261.46|258.58|261.46|258.58|261.46|258.58|261.27|258.39|0
1652460010000|2022-05-13 16:40:10|261.65|258.77|261.46|258.58|261.65|258.77|261.46|258.58|0
1652460020000|2022-05-13 16:40:20|261.84|258.96|261.65|258.77|261.84|258.96|261.65|258.77|0
1652460030000|2022-05-13 16:40:30|261.27|258.39|261.27|258.39|261.27|258.39|261.27|258.39|0
1652460040000|2022-05-13 16:40:40|261.08|258.2|260.7|257.82|261.08|258.2|260.51|257.63|0
1652460050000|2022-05-13 16:40:50|260.89|258.01|260.89|258.01|261.27|258.39|260.89|258.01|0
1652460060000|2022-05-13 16:41:00|260.7|257.82|260.7|257.82|260.7|257.82|260.7|257.82|0
1652460070000|2022-05-13 16:41:10|260.51|257.63|260.51|257.63|260.7|257.82|260.51|257.63|0
1652460080000|2022-05-13 16:41:20|260.13|257.25|259.94|257.06|260.13|257.25|259.94|257.06|0
1652460090000|2022-05-13 16:41:30|259.75|256.87|259.94|257.06|259.94|257.06|259.75|256.87|0
1652460100000|2022-05-13 16:41:40|259.75|256.87|260.13|257.25|260.13|257.25|259.75|256.87|0
1652460110000|2022-05-13 16:41:50|260.32|257.44|259.94|257.06|260.32|257.44|259.94|257.06|0
1652460120000|2022-05-13 16:42:00|259.75|256.87|259.75|256.87|259.94|257.06|259.56|256.68|0
1652460130000|2022-05-13 16:42:10|259.94|257.06|259.75|256.87|259.94|257.06|259.75|256.87|0
1652460140000|2022-05-13 16:42:20|259.85|256.97|259.94|257.06|259.94|257.06|259.75|256.87|0
1652460150000|2022-05-13 16:42:30|260.13|257.25|259.94|257.06|260.13|257.25|259.94|257.06|0
1652460160000|2022-05-13 16:42:40|259.75|256.87|259.94|257.06|259.94|257.06|259.75|256.87|0
1652460170000|2022-05-13 16:42:50|259.75|256.87|259.75|256.87|259.75|256.87|259.75|256.87|0
1652460180000|2022-05-13 16:43:00|259.94|257.06|259.75|256.87|259.94|257.06|259.75|256.87|0
1652460190000|2022-05-13 16:43:10|259.94|257.06|260.13|257.25|260.13|257.25|259.94|257.06|0
1652460200000|2022-05-13 16:43:20|260.32|257.44|259.94|257.06|260.32|257.44|259.94|257.06|0
1652460210000|2022-05-13 16:43:30|260.13|257.25|261.27|258.39|261.27|258.39|260.13|257.25|0
1652460220000|2022-05-13 16:43:40|261.46|258.58|261.08|258.2|261.65|258.77|261.08|258.2|0
1652460230000|2022-05-13 16:43:50|260.51|257.63|260.89|258.01|260.89|258.01|260.51|257.63|0
1652460240000|2022-05-13 16:44:00|260.7|257.82|260.51|257.63|260.7|257.82|260.32|257.44|0
1652460250000|2022-05-13 16:44:10|260.32|257.44|260.51|257.63|260.51|257.63|260.32|257.44|0
1652460260000|2022-05-13 16:44:20|260.7|257.82|261.08|258.2|261.08|258.2|260.7|257.82|0
1652460270000|2022-05-13 16:44:30|261.46|258.58|261.84|258.96|262.03|259.15|261.46|258.58|0
1652460280000|2022-05-13 16:44:40|261.65|258.77|262.03|259.15|262.03|259.15|261.65|258.77|0
1652460290000|2022-05-13 16:44:50|262.22|259.34|262.79|259.91|262.79|259.91|262.22|259.34|0
1652460300000|2022-05-13 16:45:00|262.41|259.53|263.17|260.29|263.17|260.29|262.41|259.53|0
1652460310000|2022-05-13 16:45:10|263.93|261.05|263.74|260.86|263.93|261.05|263.55|260.67|0
1652460320000|2022-05-13 16:45:20|263.93|261.05|263.55|260.67|263.93|261.05|263.55|260.67|0
1652460330000|2022-05-13 16:45:30|263.93|261.05|264.31|261.43|264.5|261.62|263.93|261.05|0
1652460340000|2022-05-13 16:45:40|264.41|261.53|264.5|261.62|264.69|261.81|264.41|261.53|0
1652460350000|2022-05-13 16:45:50|264.69|261.81|264.5|261.62|264.89|262.01|264.5|261.62|0
1652460360000|2022-05-13 16:46:00|264.12|261.24|263.36|260.48|264.12|261.24|263.36|260.48|0
1652460370000|2022-05-13 16:46:10|262.79|259.91|263.08|260.2|263.17|260.29|262.79|259.91|0
1652460380000|2022-05-13 16:46:20|263.17|260.29|262.79|259.91|263.17|260.29|262.79|259.91|0
1652460390000|2022-05-13 16:46:30|262.4|259.52|262.21|259.33|262.4|259.52|262.02|259.14|0
1652460400000|2022-05-13 16:46:40|262.4|259.52|262.4|259.52|262.79|259.91|262.4|259.52|0
1652460410000|2022-05-13 16:46:50|262.59|259.71|262.98|260.1|262.98|260.1|262.59|259.71|0
1652460420000|2022-05-13 16:47:00|263.55|260.67|264.12|261.24|264.12|261.24|263.55|260.67|0
1652460430000|2022-05-13 16:47:10|264.5|261.62|264.88|262|264.88|262|264.5|261.62|0
1652460440000|2022-05-13 16:47:20|266.04|263.16|266.23|263.35|266.23|263.35|266.04|263.16|0
1652460450000|2022-05-13 16:47:30|265.65|262.77|265.27|262.39|265.65|262.77|265.27|262.39|0
1652460460000|2022-05-13 16:47:40|265.65|262.77|266.32|263.44|266.32|263.44|265.65|262.77|0
1652460470000|2022-05-13 16:47:50|266.23|263.35|266.03|263.15|266.42|263.54|266.03|263.15|0
1652460480000|2022-05-13 16:48:00|266.61|263.73|265.46|262.58|266.61|263.73|265.46|262.58|0
1652460490000|2022-05-13 16:48:10|265.84|262.96|265.65|262.77|265.84|262.96|265.27|262.39|0
1652460500000|2022-05-13 16:48:20|265.46|262.58|265.65|262.77|265.65|262.77|265.46|262.58|0
1652460510000|2022-05-13 16:48:30|266.03|263.15|265.94|263.06|266.03|263.15|265.65|262.77|0
1652460520000|2022-05-13 16:48:40|265.84|262.96|266.61|263.73|266.61|263.73|265.84|262.96|0
1652460530000|2022-05-13 16:48:50|266.99|264.11|266.8|263.92|266.99|264.11|266.61|263.73|0
1652460540000|2022-05-13 16:49:00|266.99|264.11|266.99|264.11|267.18|264.3|266.99|264.11|0
1652460550000|2022-05-13 16:49:10|267.18|264.3|267.56|264.68|267.56|264.68|267.18|264.3|0
1652460560000|2022-05-13 16:49:20|267.75|264.87|267.37|264.49|267.94|265.06|267.37|264.49|0
1652460570000|2022-05-13 16:49:30|267.56|264.68|268.04|265.16|268.13|265.25|267.56|264.68|0
1652460580000|2022-05-13 16:49:40|267.94|265.06|267.56|264.68|267.94|265.06|267.56|264.68|0
1652460590000|2022-05-13 16:49:50|267.47|264.59|267.94|265.06|267.94|265.06|267.47|264.59|0
1652460600000|2022-05-13 16:50:00|268.13|265.25|268.52|265.64|268.52|265.64|268.13|265.25|0
1652460610000|2022-05-13 16:50:10|269.28|266.4|270.82|267.94|270.82|267.94|269.28|266.4|0
1652460620000|2022-05-13 16:50:20|271.01|268.13|271.39|268.51|271.78|268.9|271.01|268.13|0
1652460630000|2022-05-13 16:50:30|272.16|269.28|272.74|269.86|272.74|269.86|271.97|269.09|0
1652460640000|2022-05-13 16:50:40|273.13|270.25|272.16|269.28|273.13|270.25|272.16|269.28|0
1652460650000|2022-05-13 16:50:50|272.35|269.47|272.35|269.47|272.74|269.86|272.35|269.47|0
1652460660000|2022-05-13 16:51:00|272.55|269.67|273.13|270.25|273.13|270.25|272.55|269.67|0
1652460670000|2022-05-13 16:51:10|273.32|270.44|272.74|269.86|273.51|270.63|272.74|269.86|0
1652460680000|2022-05-13 16:51:20|272.84|269.96|273.51|270.63|273.51|270.63|272.84|269.96|0
1652460690000|2022-05-13 16:51:30|273.61|270.73|273.12|270.24|273.61|270.73|273.12|270.24|0
1652460700000|2022-05-13 16:51:40|273.23|270.35|272.74|269.86|273.23|270.35|272.74|269.86|0
1652460710000|2022-05-13 16:51:50|273.12|270.24|273.51|270.63|273.51|270.63|273.12|270.24|0
1652460720000|2022-05-13 16:52:00|273.9|271.02|274.86|271.98|274.86|271.98|273.9|271.02|0
1652460730000|2022-05-13 16:52:10|275.25|272.37|275.44|272.56|275.44|272.56|274.86|271.98|0
1652460740000|2022-05-13 16:52:20|275.25|272.37|275.64|272.76|275.64|272.76|275.25|272.37|0
1652460750000|2022-05-13 16:52:30|275.83|272.95|276.61|273.73|276.61|273.73|275.83|272.95|0
1652460760000|2022-05-13 16:52:40|276.41|273.53|276.02|273.14|276.41|273.53|276.02|273.14|0
1652460770000|2022-05-13 16:52:50|276.22|273.34|275.44|272.56|276.22|273.34|275.44|272.56|0
1652460780000|2022-05-13 16:53:00|275.25|272.37|274.28|271.4|275.25|272.37|274.28|271.4|0
1652460790000|2022-05-13 16:53:10|274.38|271.5|273.51|270.63|274.67|271.79|273.51|270.63|0
1652460800000|2022-05-13 16:53:20|273.32|270.44|272.93|270.05|273.32|270.44|272.93|270.05|0
1652460810000|2022-05-13 16:53:30|273.12|270.24|273.32|270.44|273.32|270.44|272.93|270.05|0
1652460820000|2022-05-13 16:53:40|273.7|270.82|273.32|270.44|273.7|270.82|273.32|270.44|0
1652460830000|2022-05-13 16:53:50|273.51|270.63|273.32|270.44|273.51|270.63|273.32|270.44|0
1652460840000|2022-05-13 16:54:00|273.51|270.63|274.28|271.4|274.28|271.4|273.51|270.63|0
1652460850000|2022-05-13 16:54:10|274.47|271.59|273.7|270.82|274.47|271.59|273.7|270.82|0
1652460860000|2022-05-13 16:54:20|273.51|270.63|273.32|270.44|273.51|270.63|273.32|270.44|0
1652460870000|2022-05-13 16:54:30|272.74|269.86|272.74|269.86|272.93|270.05|272.74|269.86|0
1652460880000|2022-05-13 16:54:40|272.84|269.96|272.93|270.05|272.93|270.05|272.74|269.86|0
1652460890000|2022-05-13 16:54:50|272.74|269.86|272.74|269.86|272.93|270.05|272.74|269.86|0
1652460900000|2022-05-13 16:55:00|272.93|270.05|272.74|269.86|272.93|270.05|272.54|269.66|0
1652460910000|2022-05-13 16:55:10|272.54|269.66|271.58|268.7|272.54|269.66|271.39|268.51|0
1652460920000|2022-05-13 16:55:20|271.39|268.51|271.2|268.32|271.77|268.89|271.2|268.32|0
1652460930000|2022-05-13 16:55:30|271|268.12|270.81|267.93|271|268.12|270.81|267.93|0
1652460940000|2022-05-13 16:55:40|270.62|267.74|270.62|267.74|270.81|267.93|270.43|267.55|0
1652460950000|2022-05-13 16:55:50|270.43|267.55|270.43|267.55|270.43|267.55|270.23|267.35|0
1652460960000|2022-05-13 16:56:00|270.62|267.74|269.85|266.97|270.62|267.74|269.85|266.97|0
1652460970000|2022-05-13 16:56:10|269.66|266.78|269.85|266.97|269.85|266.97|269.66|266.78|0
1652460980000|2022-05-13 16:56:20|269.66|266.78|270.04|267.16|270.04|267.16|269.66|266.78|0
1652460990000|2022-05-13 16:56:30|269.66|266.78|269.47|266.59|269.66|266.78|269.47|266.59|0
1652461000000|2022-05-13 16:56:40|269.66|266.78|268.7|265.82|269.66|266.78|268.7|265.82|0
1652461010000|2022-05-13 16:56:50|268.32|265.44|268.32|265.44|268.7|265.82|268.32|265.44|0
1652461020000|2022-05-13 16:57:00|268.7|265.82|269.27|266.39|269.47|266.59|268.7|265.82|0
1652461030000|2022-05-13 16:57:10|269.47|266.59|269.47|266.59|269.66|266.78|269.47|266.59|0
1652461040000|2022-05-13 16:57:20|269.66|266.78|269.66|266.78|269.66|266.78|269.47|266.59|0
1652461050000|2022-05-13 16:57:30|269.47|266.59|269.47|266.59|269.47|266.59|269.08|266.2|0
1652461060000|2022-05-13 16:57:40|269.08|266.2|268.51|265.63|269.47|266.59|268.51|265.63|0
1652461070000|2022-05-13 16:57:50|268.89|266.01|268.8|265.92|269.08|266.2|268.8|265.92|0
1652461080000|2022-05-13 16:58:00|268.89|266.01|268.51|265.63|268.89|266.01|268.51|265.63|0
1652461090000|2022-05-13 16:58:10|268.32|265.44|268.51|265.63|268.51|265.63|268.32|265.44|0
1652461100000|2022-05-13 16:58:20|268.7|265.82|269.08|266.2|269.08|266.2|268.7|265.82|0
1652461110000|2022-05-13 16:58:30|268.89|266.01|269.66|266.78|269.66|266.78|268.89|266.01|0
1652461120000|2022-05-13 16:58:40|269.46|266.58|269.85|266.97|269.85|266.97|269.46|266.58|0
1652461130000|2022-05-13 16:58:50|269.46|266.58|269.46|266.58|269.46|266.58|269.46|266.58|0
1652461140000|2022-05-13 16:59:00|269.08|266.2|269.08|266.2|269.27|266.39|269.08|266.2|0
1652461150000|2022-05-13 16:59:10|269.66|266.78|269.66|266.78|269.85|266.97|269.66|266.78|0
1652461160000|2022-05-13 16:59:20|269.46|266.58|269.27|266.39|269.66|266.78|269.27|266.39|0
1652461170000|2022-05-13 16:59:30|268.99|266.11|269.08|266.2|269.08|266.2|268.99|266.11|0
1652461180000|2022-05-13 16:59:40|268.99|266.11|269.08|266.2|269.08|266.2|268.7|265.82|0
1652461190000|2022-05-13 16:59:50|269.27|266.39|268.51|265.63|269.27|266.39|268.51|265.63|0
1652461200000|2022-05-13 17:00:00|268.31|265.43|267.93|265.05|268.31|265.43|267.93|265.05|0
1652461210000|2022-05-13 17:00:10|267.55|264.67|267.36|264.48|267.55|264.67|267.36|264.48|0
1652461220000|2022-05-13 17:00:20|267.17|264.29|266.98|264.1|267.36|264.48|266.98|264.1|0
1652461230000|2022-05-13 17:00:30|266.79|263.91|266.21|263.33|266.79|263.91|266.21|263.33|0
1652461240000|2022-05-13 17:00:40|266.6|263.72|266.4|263.52|266.6|263.72|266.4|263.52|0
1652461250000|2022-05-13 17:00:50|266.21|263.33|266.21|263.33|266.21|263.33|266.21|263.33|0
1652461260000|2022-05-13 17:01:00|266.02|263.14|266.21|263.33|266.21|263.33|265.64|262.76|0
1652461270000|2022-05-13 17:01:10|266.4|263.52|266.21|263.33|266.4|263.52|266.02|263.14|0
1652461280000|2022-05-13 17:01:20|266.02|263.14|266.02|263.14|266.02|263.14|265.83|262.95|0
1652461290000|2022-05-13 17:01:30|265.83|262.95|265.45|262.57|265.83|262.95|265.45|262.57|0
1652461300000|2022-05-13 17:01:40|265.64|262.76|265.83|262.95|265.83|262.95|265.64|262.76|0
1652461310000|2022-05-13 17:01:50|266.02|263.14|265.45|262.57|266.02|263.14|265.45|262.57|0
1652461320000|2022-05-13 17:02:00|265.26|262.38|265.74|262.86|265.74|262.86|265.26|262.38|0
1652461330000|2022-05-13 17:02:10|265.83|262.95|266.21|263.33|266.4|263.52|265.83|262.95|0
1652461340000|2022-05-13 17:02:20|266.02|263.14|266.4|263.52|266.4|263.52|266.02|263.14|0
1652461350000|2022-05-13 17:02:30|266.98|264.1|266.78|263.9|266.98|264.1|266.59|263.71|0
1652461360000|2022-05-13 17:02:40|267.17|264.29|267.17|264.29|267.36|264.48|267.17|264.29|0
1652461370000|2022-05-13 17:02:50|266.97|264.09|266.78|263.9|266.97|264.09|266.78|263.9|0
1652461380000|2022-05-13 17:03:00|267.17|264.29|266.78|263.9|267.17|264.29|266.78|263.9|0
1652461390000|2022-05-13 17:03:10|267.36|264.48|268.5|265.62|268.5|265.62|267.36|264.48|0
1652461400000|2022-05-13 17:03:20|268.69|265.81|269.46|266.58|269.65|266.77|268.69|265.81|0
1652461410000|2022-05-13 17:03:30|269.65|266.77|269.46|266.58|269.65|266.77|269.46|266.58|0
1652461420000|2022-05-13 17:03:40|269.08|266.2|268.69|265.81|269.27|266.39|268.69|265.81|0
1652461430000|2022-05-13 17:03:50|268.5|265.62|268.31|265.43|268.69|265.81|268.31|265.43|0
1652461440000|2022-05-13 17:04:00|268.5|265.62|267.74|264.86|268.5|265.62|267.74|264.86|0
1652461450000|2022-05-13 17:04:10|267.55|264.67|266.78|263.9|267.55|264.67|266.78|263.9|0
1652461460000|2022-05-13 17:04:20|266.59|263.71|266.59|263.71|266.59|263.71|266.4|263.52|0
1652461470000|2022-05-13 17:04:30|266.78|263.9|267.16|264.28|267.16|264.28|266.78|263.9|0
1652461480000|2022-05-13 17:04:40|267.36|264.48|267.16|264.28|267.36|264.48|267.16|264.28|0
1652461490000|2022-05-13 17:04:50|267.26|264.38|267.35|264.47|267.35|264.47|267.26|264.38|0
1652461500000|2022-05-13 17:05:00|267.93|265.05|268.5|265.62|268.5|265.62|267.74|264.86|0
1652461510000|2022-05-13 17:05:10|268.31|265.43|268.88|266|269.08|266.2|268.31|265.43|0
1652461520000|2022-05-13 17:05:20|268.5|265.62|269.27|266.39|269.27|266.39|268.12|265.24|0
1652461530000|2022-05-13 17:05:30|269.46|266.58|270.23|267.35|270.61|267.73|269.46|266.58|0
1652461540000|2022-05-13 17:05:40|269.84|266.96|270.23|267.35|270.23|267.35|269.65|266.77|0
1652461550000|2022-05-13 17:05:50|270.99|268.11|271.19|268.31|271.19|268.31|270.8|267.92|0
1652461560000|2022-05-13 17:06:00|270.8|267.92|270.61|267.73|270.8|267.92|270.23|267.35|0
1652461570000|2022-05-13 17:06:10|270.8|267.92|270.8|267.92|270.99|268.11|270.8|267.92|0
1652461580000|2022-05-13 17:06:20|270.42|267.54|270.42|267.54|270.42|267.54|270.42|267.54|0
1652461590000|2022-05-13 17:06:30|270.23|267.35|269.07|266.19|270.23|267.35|269.07|266.19|0
1652461600000|2022-05-13 17:06:40|269.17|266.29|270.03|267.15|270.03|267.15|269.17|266.29|0
1652461610000|2022-05-13 17:06:50|270.22|267.34|270.8|267.92|270.8|267.92|270.22|267.34|0
1652461620000|2022-05-13 17:07:00|271.19|268.31|271.57|268.69|271.57|268.69|271.19|268.31|0
1652461630000|2022-05-13 17:07:10|271.38|268.5|271.76|268.88|271.76|268.88|271.38|268.5|0
1652461640000|2022-05-13 17:07:20|271.57|268.69|271.76|268.88|271.76|268.88|271.48|268.6|0
1652461650000|2022-05-13 17:07:30|271.95|269.07|272.15|269.27|272.15|269.27|271.95|269.07|0
1652461660000|2022-05-13 17:07:40|271.95|269.07|272.34|269.46|272.34|269.46|271.95|269.07|0
1652461670000|2022-05-13 17:07:50|272.15|269.27|272.15|269.27|272.15|269.27|272.15|269.27|0
1652461680000|2022-05-13 17:08:00|271.76|268.88|270.8|267.92|271.76|268.88|270.8|267.92|0
1652461690000|2022-05-13 17:08:10|270.61|267.73|270.22|267.34|270.61|267.73|270.22|267.34|0
1652461700000|2022-05-13 17:08:20|270.03|267.15|270.8|267.92|270.8|267.92|270.03|267.15|0
1652461710000|2022-05-13 17:08:30|270.99|268.11|271.57|268.69|271.57|268.69|270.99|268.11|0
1652461720000|2022-05-13 17:08:40|271.38|268.5|271.38|268.5|271.57|268.69|271.38|268.5|0
1652461730000|2022-05-13 17:08:50|271.76|268.88|271.18|268.3|271.76|268.88|270.8|267.92|0
1652461740000|2022-05-13 17:09:00|270.99|268.11|270.8|267.92|270.99|268.11|270.8|267.92|0
1652461750000|2022-05-13 17:09:10|270.99|268.11|270.99|268.11|271.18|268.3|270.99|268.11|0
1652461760000|2022-05-13 17:09:20|270.61|267.73|271.18|268.3|271.18|268.3|270.41|267.53|0
1652461770000|2022-05-13 17:09:30|270.99|268.11|271.57|268.69|271.57|268.69|270.99|268.11|0
1652461780000|2022-05-13 17:09:40|271.18|268.3|270.99|268.11|271.57|268.69|270.99|268.11|0
1652461790000|2022-05-13 17:09:50|271.38|268.5|270.99|268.11|271.57|268.69|270.99|268.11|0
1652461800000|2022-05-13 17:10:00|271.18|268.3|270.8|267.92|271.18|268.3|270.8|267.92|0
1652461810000|2022-05-13 17:10:10|271.18|268.3|271.57|268.69|271.57|268.69|270.99|268.11|0
1652461820000|2022-05-13 17:10:20|271.76|268.88|271.95|269.07|271.95|269.07|271.57|268.69|0
1652461830000|2022-05-13 17:10:30|272.14|269.26|272.63|269.75|272.63|269.75|272.14|269.26|0
1652461840000|2022-05-13 17:10:40|272.53|269.65|273.11|270.23|273.11|270.23|272.53|269.65|0
1652461850000|2022-05-13 17:10:50|272.72|269.84|272.53|269.65|272.72|269.84|272.53|269.65|0
1652461860000|2022-05-13 17:11:00|271.95|269.07|271.37|268.49|271.95|269.07|271.18|268.3|0
1652461870000|2022-05-13 17:11:10|271.18|268.3|269.65|266.77|271.37|268.49|269.65|266.77|0
1652461880000|2022-05-13 17:11:20|270.03|267.15|269.84|266.96|270.03|267.15|269.84|266.96|0
1652461890000|2022-05-13 17:11:30|270.03|267.15|270.03|267.15|270.03|267.15|270.03|267.15|0
1652461900000|2022-05-13 17:11:40|270.41|267.53|271.18|268.3|271.18|268.3|270.41|267.53|0
1652461910000|2022-05-13 17:11:50|271.95|269.07|271.95|269.07|271.95|269.07|271.76|268.88|0
1652461920000|2022-05-13 17:12:00|272.72|269.84|271.57|268.69|272.72|269.84|271.57|268.69|0
1652461930000|2022-05-13 17:12:10|271.76|268.88|271.57|268.69|271.76|268.88|271.37|268.49|0
1652461940000|2022-05-13 17:12:20|271.18|268.3|270.6|267.72|271.18|268.3|270.6|267.72|0
1652461950000|2022-05-13 17:12:30|270.41|267.53|270.8|267.92|270.8|267.92|270.41|267.53|0
1652461960000|2022-05-13 17:12:40|271.18|268.3|270.03|267.15|271.18|268.3|270.03|267.15|0
1652461970000|2022-05-13 17:12:50|270.41|267.53|270.6|267.72|270.6|267.72|270.03|267.15|0
1652461980000|2022-05-13 17:13:00|270.8|267.92|270.8|267.92|270.8|267.92|270.41|267.53|0
1652461990000|2022-05-13 17:13:10|270.99|268.11|271.56|268.68|271.56|268.68|270.99|268.11|0
1652462000000|2022-05-13 17:13:20|271.18|268.3|271.18|268.3|271.37|268.49|271.18|268.3|0
1652462010000|2022-05-13 17:13:30|270.6|267.72|270.8|267.92|270.8|267.92|270.6|267.72|0
1652462020000|2022-05-13 17:13:40|270.41|267.53|270.22|267.34|270.41|267.53|270.22|267.34|0
1652462030000|2022-05-13 17:13:50|270.03|267.15|270.03|267.15|270.22|267.34|270.03|267.15|0
1652462040000|2022-05-13 17:14:00|270.22|267.34|270.6|267.72|270.79|267.91|270.22|267.34|0
1652462050000|2022-05-13 17:14:10|270.22|267.34|269.64|266.76|270.22|267.34|269.64|266.76|0
1652462060000|2022-05-13 17:14:20|269.44|266.56|269.93|267.05|269.93|267.05|269.44|266.56|0
1652462070000|2022-05-13 17:14:30|269.83|266.95|270.31|267.43|270.41|267.53|269.83|266.95|0
1652462080000|2022-05-13 17:14:40|270.02|267.14|269.64|266.76|270.02|267.14|269.64|266.76|0
1652462090000|2022-05-13 17:14:50|269.44|266.56|268.67|265.79|269.44|266.56|268.67|265.79|0
1652462100000|2022-05-13 17:15:00|269.44|266.56|269.44|266.56|269.83|266.95|269.44|266.56|0
1652462110000|2022-05-13 17:15:10|269.83|266.95|269.63|266.75|270.4|267.52|269.63|266.75|0
1652462120000|2022-05-13 17:15:20|269.83|266.95|269.63|266.75|269.83|266.95|269.63|266.75|0
1652462130000|2022-05-13 17:15:30|270.21|267.33|270.21|267.33|270.21|267.33|270.21|267.33|0
1652462140000|2022-05-13 17:15:40|270.4|267.52|270.79|267.91|270.79|267.91|270.4|267.52|0
1652462150000|2022-05-13 17:15:50|271.37|268.49|272.53|269.65|272.53|269.65|271.37|268.49|0
1652462160000|2022-05-13 17:16:00|272.72|269.84|272.53|269.65|272.91|270.03|272.53|269.65|0
1652462170000|2022-05-13 17:16:10|272.14|269.26|271.17|268.29|272.14|269.26|271.17|268.29|0
1652462180000|2022-05-13 17:16:20|270.98|268.1|269.83|266.95|270.98|268.1|269.83|266.95|0
1652462190000|2022-05-13 17:16:30|270.4|267.52|270.98|268.1|270.98|268.1|270.21|267.33|0
1652462200000|2022-05-13 17:16:40|271.17|268.29|271.75|268.87|271.75|268.87|271.17|268.29|0
1652462210000|2022-05-13 17:16:50|272.14|269.26|272.53|269.65|272.53|269.65|272.14|269.26|0
1652462220000|2022-05-13 17:17:00|271.27|268.39|270.4|267.52|271.27|268.39|270.4|267.52|0
1652462230000|2022-05-13 17:17:10|270.21|267.33|270.6|267.72|270.98|268.1|270.21|267.33|0
1652462240000|2022-05-13 17:17:20|270.21|267.33|270.21|267.33|270.4|267.52|270.21|267.33|0
1652462250000|2022-05-13 17:17:30|270.4|267.52|270.4|267.52|270.4|267.52|270.4|267.52|0
1652462260000|2022-05-13 17:17:40|270.21|267.33|270.98|268.1|270.98|268.1|270.21|267.33|0
1652462270000|2022-05-13 17:17:50|271.17|268.29|271.75|268.87|271.75|268.87|271.17|268.29|0
1652462280000|2022-05-13 17:18:00|271.95|269.07|271.37|268.49|271.95|269.07|271.37|268.49|0
1652462290000|2022-05-13 17:18:10|271.75|268.87|272.24|269.36|272.24|269.36|271.75|268.87|0
1652462300000|2022-05-13 17:18:20|272.14|269.26|273.11|270.23|273.11|270.23|272.14|269.26|0
1652462310000|2022-05-13 17:18:30|272.72|269.84|273.1|270.22|273.1|270.22|272.72|269.84|0
1652462320000|2022-05-13 17:18:40|272.72|269.84|273.1|270.22|273.1|270.22|272.72|269.84|0
1652462330000|2022-05-13 17:18:50|272.91|270.03|272.33|269.45|272.91|270.03|272.14|269.26|0
1652462340000|2022-05-13 17:19:00|271.94|269.06|272.33|269.45|272.33|269.45|271.75|268.87|0
1652462350000|2022-05-13 17:19:10|272.82|269.94|273.49|270.61|273.49|270.61|272.82|269.94|0
1652462360000|2022-05-13 17:19:20|273.3|270.42|273.3|270.42|273.3|270.42|273.01|270.13|0
1652462370000|2022-05-13 17:19:30|273.1|270.22|274.07|271.19|274.07|271.19|273.1|270.22|0
1652462380000|2022-05-13 17:19:40|274.27|271.39|273.88|271|274.27|271.39|273.88|271|0
1652462390000|2022-05-13 17:19:50|273.3|270.42|273.49|270.61|273.49|270.61|273.1|270.22|0
1652462400000|2022-05-13 17:20:00|273.68|270.8|273.49|270.61|273.68|270.8|272.91|270.03|0
1652462410000|2022-05-13 17:20:10|273.1|270.22|273.3|270.42|273.3|270.42|273.1|270.22|0
1652462420000|2022-05-13 17:20:20|273.49|270.61|273.88|271|273.88|271|273.49|270.61|0
1652462430000|2022-05-13 17:20:30|274.07|271.19|274.65|271.77|274.65|271.77|274.07|271.19|0
1652462440000|2022-05-13 17:20:40|274.85|271.97|276.4|273.52|276.4|273.52|274.85|271.97|0
1652462450000|2022-05-13 17:20:50|276.21|273.33|276.21|273.33|276.4|273.52|276.21|273.33|0
1652462460000|2022-05-13 17:21:00|276.4|273.52|276.01|273.13|276.4|273.52|276.01|273.13|0
1652462470000|2022-05-13 17:21:10|276.6|273.72|274.85|271.97|276.6|273.72|274.85|271.97|0
1652462480000|2022-05-13 17:21:20|274.65|271.77|274.46|271.58|274.85|271.97|274.46|271.58|0
1652462490000|2022-05-13 17:21:30|274.07|271.19|274.46|271.58|274.65|271.77|274.07|271.19|0
1652462500000|2022-05-13 17:21:40|274.26|271.38|274.97|271.85|275.16|272.04|274.26|271.38|0
1652462510000|2022-05-13 17:21:50|274.58|271.46|275.74|272.62|275.74|272.62|274.58|271.46|0
1652462520000|2022-05-13 17:22:00|275.94|272.82|275.74|272.62|275.94|272.82|275.35|272.23|0
1652462530000|2022-05-13 17:22:10|275.94|272.82|275.55|272.43|275.94|272.82|275.55|272.43|0
1652462540000|2022-05-13 17:22:20|275.74|272.62|275.55|272.43|275.74|272.62|275.16|272.04|0
1652462550000|2022-05-13 17:22:30|275.74|272.62|275.94|272.82|275.94|272.82|275.74|272.62|0
1652462560000|2022-05-13 17:22:40|276.13|273.01|276.13|273.01|276.33|273.21|276.13|273.01|0
1652462570000|2022-05-13 17:22:50|275.94|272.82|275.55|272.43|275.94|272.82|275.55|272.43|0
1652462580000|2022-05-13 17:23:00|275.35|272.23|275.26|272.14|275.35|272.23|274.97|271.85|0
1652462590000|2022-05-13 17:23:10|274.77|271.65|273.8|270.68|274.77|271.65|273.8|270.68|0
1652462600000|2022-05-13 17:23:20|273.22|270.1|273.41|270.29|273.41|270.29|273.22|270.1|0
1652462610000|2022-05-13 17:23:30|273.51|270.39|273.03|269.91|273.51|270.39|273.03|269.91|0
1652462620000|2022-05-13 17:23:40|272.93|269.81|272.74|269.62|272.93|269.81|272.74|269.62|0
1652462630000|2022-05-13 17:23:50|272.93|269.81|273.03|269.91|273.03|269.91|272.64|269.52|0
1652462640000|2022-05-13 17:24:00|272.83|269.71|273.03|269.91|273.22|270.1|272.83|269.71|0
1652462650000|2022-05-13 17:24:10|273.22|270.1|272.25|269.13|273.22|270.1|272.25|269.13|0
1652462660000|2022-05-13 17:24:20|272.45|269.33|272.25|269.13|272.45|269.33|271.67|268.55|0
1652462670000|2022-05-13 17:24:30|272.83|269.71|272.64|269.52|273.03|269.91|272.64|269.52|0
1652462680000|2022-05-13 17:24:40|272.45|269.33|271.87|268.75|272.64|269.52|271.87|268.75|0
1652462690000|2022-05-13 17:24:50|271.67|268.55|271.67|268.55|272.06|268.94|271.67|268.55|0
1652462700000|2022-05-13 17:25:00|271.48|268.36|271.58|268.46|271.67|268.55|271.48|268.36|0
1652462710000|2022-05-13 17:25:10|271.29|268.17|271.67|268.55|271.67|268.55|271.29|268.17|0
1652462720000|2022-05-13 17:25:20|271.77|268.65|271.48|268.36|271.77|268.65|271.48|268.36|0
1652462730000|2022-05-13 17:25:30|271.67|268.55|271.29|268.17|271.67|268.55|271.29|268.17|0
1652462740000|2022-05-13 17:25:40|271.09|267.97|270.71|267.59|271.09|267.97|270.71|267.59|0
1652462750000|2022-05-13 17:25:50|270.9|267.78|270.52|267.4|270.9|267.78|270.52|267.4|0
1652462760000|2022-05-13 17:26:00|270.71|267.59|269.75|266.63|270.71|267.59|269.75|266.63|0
1652462770000|2022-05-13 17:26:10|269.55|266.43|270.13|267.01|270.13|267.01|269.55|266.43|0
1652462780000|2022-05-13 17:26:20|270.32|267.2|270.13|267.01|270.32|267.2|270.13|267.01|0
1652462790000|2022-05-13 17:26:30|270.51|267.39|270.71|267.59|270.71|267.59|270.13|267.01|0
1652462800000|2022-05-13 17:26:40|271.09|267.97|270.9|267.78|271.09|267.97|270.51|267.39|0
1652462810000|2022-05-13 17:26:50|270.71|267.59|271.09|267.97|271.09|267.97|270.51|267.39|0
1652462820000|2022-05-13 17:27:00|271.48|268.36|271.48|268.36|271.67|268.55|271.09|267.97|0
1652462830000|2022-05-13 17:27:10|271.67|268.55|271.86|268.74|271.86|268.74|271.48|268.36|0
1652462840000|2022-05-13 17:27:20|272.06|268.94|272.25|269.13|272.25|269.13|272.06|268.94|0
1652462850000|2022-05-13 17:27:30|273.02|269.9|273.22|270.1|273.22|270.1|273.02|269.9|0
1652462860000|2022-05-13 17:27:40|273.6|270.48|273.22|270.1|273.6|270.48|273.22|270.1|0
1652462870000|2022-05-13 17:27:50|273.41|270.29|273.51|270.39|273.8|270.68|273.22|270.1|0
1652462880000|2022-05-13 17:28:00|273.02|269.9|272.44|269.32|273.02|269.9|272.44|269.32|0
1652462890000|2022-05-13 17:28:10|272.64|269.52|272.83|269.71|272.83|269.71|272.25|269.13|0
1652462900000|2022-05-13 17:28:20|273.22|270.1|273.99|270.87|273.99|270.87|273.22|270.1|0
1652462910000|2022-05-13 17:28:30|274.18|271.06|274.77|271.65|274.77|271.65|274.18|271.06|0
1652462920000|2022-05-13 17:28:40|273.99|270.87|273.41|270.29|273.99|270.87|273.41|270.29|0
1652462930000|2022-05-13 17:28:50|273.6|270.48|273.41|270.29|273.6|270.48|273.41|270.29|0
1652462940000|2022-05-13 17:29:00|273.22|270.1|273.41|270.29|273.99|270.87|273.22|270.1|0
1652462950000|2022-05-13 17:29:10|272.83|269.71|273.22|270.1|273.41|270.29|272.83|269.71|0
1652462960000|2022-05-13 17:29:20|273.02|269.9|273.99|270.87|273.99|270.87|273.02|269.9|0
1652462970000|2022-05-13 17:29:30|273.8|270.68|273.99|270.87|274.18|271.06|273.8|270.68|0
1652462980000|2022-05-13 17:29:40|274.18|271.06|274.18|271.06|274.18|271.06|273.99|270.87|0
1652462990000|2022-05-13 17:29:50|273.9|270.78|274.77|271.65|274.77|271.65|273.9|270.78|0
1652463000000|2022-05-13 17:30:00|273.8|270.68|273.6|270.48|273.99|270.87|273.6|270.48|0
1652463010000|2022-05-13 17:30:10|273.41|270.29|273.6|270.48|273.6|270.48|273.02|269.9|0
1652463020000|2022-05-13 17:30:20|273.8|270.68|273.8|270.68|273.8|270.68|273.6|270.48|0
1652463030000|2022-05-13 17:30:30|273.99|270.87|273.41|270.29|274.28|271.16|273.41|270.29|0
1652463040000|2022-05-13 17:30:40|273.6|270.48|273.21|270.09|273.6|270.48|273.21|270.09|0
1652463050000|2022-05-13 17:30:50|273.41|270.29|273.41|270.29|273.41|270.29|273.21|270.09|0
1652463060000|2022-05-13 17:31:00|273.02|269.9|272.83|269.71|273.02|269.9|272.83|269.71|0
1652463070000|2022-05-13 17:31:10|273.21|270.09|273.21|270.09|273.41|270.29|273.21|270.09|0
1652463080000|2022-05-13 17:31:20|273.41|270.29|274.57|271.45|274.57|271.45|273.41|270.29|0
1652463090000|2022-05-13 17:31:30|274.76|271.64|275.15|272.03|275.15|272.03|274.76|271.64|0
1652463100000|2022-05-13 17:31:40|274.57|271.45|274.18|271.06|274.57|271.45|274.09|270.97|0
1652463110000|2022-05-13 17:31:50|274.38|271.26|274.76|271.64|274.76|271.64|274.38|271.26|0
1652463120000|2022-05-13 17:32:00|274.38|271.26|274.38|271.26|274.38|271.26|274.38|271.26|0
1652463130000|2022-05-13 17:32:10|274.18|271.06|272.83|269.71|274.18|271.06|272.83|269.71|0
1652463140000|2022-05-13 17:32:20|272.63|269.51|272.73|269.61|273.02|269.9|272.63|269.51|0
1652463150000|2022-05-13 17:32:30|273.02|269.9|273.12|270|273.12|270|272.83|269.71|0
1652463160000|2022-05-13 17:32:40|273.02|269.9|272.63|269.51|273.02|269.9|272.63|269.51|0
1652463170000|2022-05-13 17:32:50|272.83|269.71|272.44|269.32|272.83|269.71|272.44|269.32|0
1652463180000|2022-05-13 17:33:00|272.63|269.51|271.67|268.55|272.63|269.51|271.67|268.55|0
1652463190000|2022-05-13 17:33:10|272.05|268.93|272.44|269.32|272.44|269.32|272.05|268.93|0
1652463200000|2022-05-13 17:33:20|272.35|269.23|272.25|269.13|272.63|269.51|272.25|269.13|0
1652463210000|2022-05-13 17:33:30|272.05|268.93|272.05|268.93|272.25|269.13|272.05|268.93|0
1652463220000|2022-05-13 17:33:40|271.96|268.84|271.67|268.55|271.96|268.84|271.67|268.55|0
1652463230000|2022-05-13 17:33:50|272.05|268.93|271.86|268.74|272.24|269.12|271.86|268.74|0
1652463240000|2022-05-13 17:34:00|272.05|268.93|271.86|268.74|272.05|268.93|271.86|268.74|0
1652463250000|2022-05-13 17:34:10|271.77|268.65|271.47|268.35|271.77|268.65|271.47|268.35|0
1652463260000|2022-05-13 17:34:20|271.86|268.74|272.05|268.93|272.63|269.51|271.86|268.74|0
1652463270000|2022-05-13 17:34:30|271.86|268.74|271.86|268.74|271.86|268.74|271.28|268.16|0
1652463280000|2022-05-13 17:34:40|272.44|269.32|271.86|268.74|272.63|269.51|271.86|268.74|0
1652463290000|2022-05-13 17:34:50|271.66|268.54|271.86|268.74|271.86|268.74|271.66|268.54|0
1652463300000|2022-05-13 17:35:00|271.66|268.54|273.31|270.19|273.31|270.19|271.66|268.54|0
1652463310000|2022-05-13 17:35:10|273.79|270.67|274.18|271.06|274.18|271.06|273.79|270.67|0
1652463320000|2022-05-13 17:35:20|274.37|271.25|273.79|270.67|274.37|271.25|273.6|270.48|0
1652463330000|2022-05-13 17:35:30|273.6|270.48|273.79|270.67|273.79|270.67|273.4|270.28|0
1652463340000|2022-05-13 17:35:40|273.21|270.09|273.02|269.9|273.21|270.09|272.82|269.7|0
1652463350000|2022-05-13 17:35:50|273.21|270.09|273.02|269.9|273.21|270.09|273.02|269.9|0
1652463360000|2022-05-13 17:36:00|272.24|269.12|273.4|270.28|273.4|270.28|272.24|269.12|0
1652463370000|2022-05-13 17:36:10|273.79|270.67|274.57|271.45|274.57|271.45|273.79|270.67|0
1652463380000|2022-05-13 17:36:20|274.76|271.64|274.95|271.83|274.95|271.83|274.76|271.64|0
1652463390000|2022-05-13 17:36:30|275.15|272.03|275.44|272.32|275.73|272.61|275.15|272.03|0
1652463400000|2022-05-13 17:36:40|275.54|272.42|276.12|273|276.12|273|275.15|272.03|0
1652463410000|2022-05-13 17:36:50|275.93|272.81|275.73|272.61|275.93|272.81|275.73|272.61|0
1652463420000|2022-05-13 17:37:00|275.54|272.42|275.73|272.61|275.73|272.61|275.54|272.42|0
1652463430000|2022-05-13 17:37:10|276.12|273|275.54|272.42|276.12|273|275.54|272.42|0
1652463440000|2022-05-13 17:37:20|275.25|272.13|275.15|272.03|275.25|272.13|274.95|271.83|0
1652463450000|2022-05-13 17:37:30|275.34|272.22|275.92|272.8|275.92|272.8|275.34|272.22|0
1652463460000|2022-05-13 17:37:40|276.12|273|275.73|272.61|276.31|273.19|275.73|272.61|0
1652463470000|2022-05-13 17:37:50|275.44|272.32|275.73|272.61|275.73|272.61|275.44|272.32|0
1652463480000|2022-05-13 17:38:00|275.92|272.8|276.51|273.39|276.51|273.39|275.92|272.8|0
1652463490000|2022-05-13 17:38:10|276.9|273.78|276.31|273.19|276.9|273.78|276.22|273.1|0
1652463500000|2022-05-13 17:38:20|276.51|273.39|275.73|272.61|276.51|273.39|275.15|272.03|0
1652463510000|2022-05-13 17:38:30|275.53|272.41|275.34|272.22|275.53|272.41|275.15|272.03|0
1652463520000|2022-05-13 17:38:40|275.73|272.61|275.53|272.41|275.73|272.61|275.53|272.41|0
1652463530000|2022-05-13 17:38:50|275.73|272.61|275.34|272.22|275.73|272.61|275.34|272.22|0
1652463540000|2022-05-13 17:39:00|275.15|272.03|274.95|271.83|275.15|272.03|274.37|271.25|0
1652463550000|2022-05-13 17:39:10|275.34|272.22|275.73|272.61|275.73|272.61|275.34|272.22|0
1652463560000|2022-05-13 17:39:20|275.92|272.8|276.51|273.39|276.51|273.39|275.92|272.8|0
1652463570000|2022-05-13 17:39:30|276.31|273.19|276.51|273.39|276.51|273.39|276.31|273.19|0
1652463580000|2022-05-13 17:39:40|276.7|273.58|276.31|273.19|276.7|273.58|276.31|273.19|0
1652463590000|2022-05-13 17:39:50|276.7|273.58|276.8|273.68|276.8|273.68|276.7|273.58|0
1652463600000|2022-05-13 17:40:00|276.9|273.78|276.7|273.58|276.9|273.78|276.7|273.58|0
1652463610000|2022-05-13 17:40:10|277.48|274.36|278.26|275.14|278.85|275.73|277.48|274.36|0
1652463620000|2022-05-13 17:40:20|278.65|275.53|278.65|275.53|278.85|275.73|278.65|275.53|0
1652463630000|2022-05-13 17:40:30|278.46|275.34|277.67|274.55|278.65|275.53|277.67|274.55|0
1652463640000|2022-05-13 17:40:40|278.26|275.14|278.65|275.53|278.85|275.73|278.06|274.94|0
1652463650000|2022-05-13 17:40:50|278.85|275.73|279.43|276.31|279.43|276.31|278.85|275.73|0
1652463660000|2022-05-13 17:41:00|279.82|276.7|280.21|277.09|280.21|277.09|279.82|276.7|0
1652463670000|2022-05-13 17:41:10|280.8|277.68|281.59|278.47|281.59|278.47|280.8|277.68|0
1652463680000|2022-05-13 17:41:20|281.78|278.66|281.59|278.47|282.18|279.06|281.59|278.47|0
1652463690000|2022-05-13 17:41:30|281.39|278.27|280.41|277.29|281.39|278.27|280.41|277.29|0
1652463700000|2022-05-13 17:41:40|280.51|277.39|280.21|277.09|280.51|277.39|279.82|276.7|0
1652463710000|2022-05-13 17:41:50|280.41|277.29|281.39|278.27|281.39|278.27|280.41|277.29|0
1652463720000|2022-05-13 17:42:00|281.78|278.66|281.39|278.27|281.98|278.86|281.39|278.27|0
1652463730000|2022-05-13 17:42:10|281.59|278.47|281.98|278.86|281.98|278.86|281.59|278.47|0
1652463740000|2022-05-13 17:42:20|281.88|278.76|281.59|278.47|281.98|278.86|281.59|278.47|0
1652463750000|2022-05-13 17:42:30|281|277.88|280.8|277.68|281|277.88|280.71|277.59|0
1652463760000|2022-05-13 17:42:40|281|277.88|281|277.88|281|277.88|281|277.88|0
1652463770000|2022-05-13 17:42:50|280.8|277.68|281.39|278.27|281.39|278.27|280.8|277.68|0
1652463780000|2022-05-13 17:43:00|281|277.88|281.59|278.47|281.78|278.66|281|277.88|0
1652463790000|2022-05-13 17:43:10|281.78|278.66|281.98|278.86|282.17|279.05|281.78|278.66|0
1652463800000|2022-05-13 17:43:20|281.78|278.66|281.98|278.86|282.17|279.05|281.78|278.66|0
1652463810000|2022-05-13 17:43:30|282.17|279.05|281.98|278.86|282.17|279.05|281.98|278.86|0
1652463820000|2022-05-13 17:43:40|281.78|278.66|282.17|279.05|282.17|279.05|281.78|278.66|0
1652463830000|2022-05-13 17:43:50|281.59|278.47|281|277.88|281.59|278.47|281|277.88|0
1652463840000|2022-05-13 17:44:00|280.41|277.29|280.8|277.68|280.8|277.68|280.41|277.29|0
1652463850000|2022-05-13 17:44:10|280.6|277.48|280.6|277.48|280.8|277.68|280.6|277.48|0
1652463860000|2022-05-13 17:44:20|280.41|277.29|279.23|276.11|280.41|277.29|279.23|276.11|0
1652463870000|2022-05-13 17:44:30|278.84|275.72|279.04|275.92|279.04|275.92|278.84|275.72|0
1652463880000|2022-05-13 17:44:40|279.23|276.11|278.65|275.53|279.23|276.11|278.65|275.53|0
1652463890000|2022-05-13 17:44:50|279.23|276.11|281|277.88|281|277.88|279.23|276.11|0
1652463900000|2022-05-13 17:45:00|281.19|278.07|281|277.88|281.19|278.07|281|277.88|0
1652463910000|2022-05-13 17:45:10|281.39|278.27|281.98|278.86|281.98|278.86|281.39|278.27|0
1652463920000|2022-05-13 17:45:20|282.17|279.05|282.17|279.05|282.17|279.05|281.98|278.86|0
1652463930000|2022-05-13 17:45:30|281.98|278.86|281.19|278.07|282.08|278.96|281.19|278.07|0
1652463940000|2022-05-13 17:45:40|281.39|278.27|281.39|278.27|281.39|278.27|281.19|278.07|0
1652463950000|2022-05-13 17:45:50|282.17|279.05|281.78|278.66|282.17|279.05|281.49|278.37|0
1652463960000|2022-05-13 17:46:00|282.17|279.05|282.37|279.25|282.37|279.25|282.17|279.05|0
1652463970000|2022-05-13 17:46:10|283.35|280.23|283.55|280.43|283.55|280.43|283.35|280.23|0
1652463980000|2022-05-13 17:46:20|283.75|280.63|283.16|280.04|283.75|280.63|283.16|280.04|0
1652463990000|2022-05-13 17:46:30|282.96|279.84|282.76|279.64|282.96|279.84|282.17|279.05|0
1652464000000|2022-05-13 17:46:40|282.96|279.84|283.16|280.04|283.16|280.04|282.76|279.64|0
1652464010000|2022-05-13 17:46:50|282.76|279.64|282.76|279.64|283.35|280.23|282.76|279.64|0
1652464020000|2022-05-13 17:47:00|282.86|279.74|282.56|279.44|282.86|279.74|282.37|279.25|0
1652464030000|2022-05-13 17:47:10|282.76|279.64|283.35|280.23|283.35|280.23|282.76|279.64|0
1652464040000|2022-05-13 17:47:20|283.15|280.03|283.94|280.82|283.94|280.82|283.15|280.03|0
1652464050000|2022-05-13 17:47:30|283.75|280.63|283.94|280.82|283.94|280.82|283.75|280.63|0
1652464060000|2022-05-13 17:47:40|284.14|281.02|283.74|280.62|284.14|281.02|283.74|280.62|0
1652464070000|2022-05-13 17:47:50|283.94|280.82|283.94|280.82|283.94|280.82|283.94|280.82|0
1652464080000|2022-05-13 17:48:00|283.74|280.62|282.96|279.84|283.74|280.62|282.76|279.64|0
1652464090000|2022-05-13 17:48:10|283.15|280.03|282.37|279.25|283.15|280.03|282.37|279.25|0
1652464100000|2022-05-13 17:48:20|282.17|279.05|282.37|279.25|282.56|279.44|282.17|279.05|0
1652464110000|2022-05-13 17:48:30|282.56|279.44|282.17|279.05|282.56|279.44|282.17|279.05|0
1652464120000|2022-05-13 17:48:40|281.97|278.85|281.09|277.97|281.97|278.85|281.09|277.97|0
1652464130000|2022-05-13 17:48:50|280.8|277.68|280.99|277.87|280.99|277.87|280.8|277.68|0
1652464140000|2022-05-13 17:49:00|280.6|277.48|280.99|277.87|280.99|277.87|280.6|277.48|0
1652464150000|2022-05-13 17:49:10|280.8|277.68|280.4|277.28|280.8|277.68|280.4|277.28|0
1652464160000|2022-05-13 17:49:20|280.21|277.09|280.21|277.09|280.4|277.28|280.21|277.09|0
1652464170000|2022-05-13 17:49:30|279.82|276.7|279.62|276.5|279.82|276.7|279.62|276.5|0
1652464180000|2022-05-13 17:49:40|279.42|276.3|279.03|275.91|279.42|276.3|279.03|275.91|0
1652464190000|2022-05-13 17:49:50|278.84|275.72|279.23|276.11|279.23|276.11|278.84|275.72|0
1652464200000|2022-05-13 17:50:00|279.62|276.5|280.21|277.09|280.21|277.09|279.62|276.5|0
1652464210000|2022-05-13 17:50:10|280.4|277.28|280.79|277.67|280.99|277.87|280.4|277.28|0
1652464220000|2022-05-13 17:50:20|280.6|277.48|280.6|277.48|280.6|277.48|280.4|277.28|0
1652464230000|2022-05-13 17:50:30|280.4|277.28|280.79|277.67|280.79|277.67|280.4|277.28|0
1652464240000|2022-05-13 17:50:40|280.6|277.48|280.6|277.48|280.6|277.48|280.4|277.28|0
1652464250000|2022-05-13 17:50:50|280.4|277.28|279.62|276.5|280.4|277.28|279.62|276.5|0
1652464260000|2022-05-13 17:51:00|280.01|276.89|280.01|276.89|280.21|277.09|280.01|276.89|0
1652464270000|2022-05-13 17:51:10|279.62|276.5|279.62|276.5|279.81|276.69|279.62|276.5|0
1652464280000|2022-05-13 17:51:20|279.42|276.3|279.23|276.11|279.42|276.3|279.23|276.11|0
1652464290000|2022-05-13 17:51:30|279.42|276.3|279.03|275.91|279.42|276.3|279.03|275.91|0
1652464300000|2022-05-13 17:51:40|278.84|275.72|278.64|275.52|278.84|275.72|278.45|275.33|0
1652464310000|2022-05-13 17:51:50|278.84|275.72|280.4|277.28|280.4|277.28|278.84|275.72|0
1652464320000|2022-05-13 17:52:00|280.21|277.09|280.6|277.48|280.6|277.48|280.21|277.09|0
1652464330000|2022-05-13 17:52:10|280.4|277.28|281.77|278.65|281.97|278.85|280.4|277.28|0
1652464340000|2022-05-13 17:52:20|281.58|278.46|281.58|278.46|281.97|278.85|281.58|278.46|0
1652464350000|2022-05-13 17:52:30|281.19|278.07|280.21|277.09|281.19|278.07|280.21|277.09|0
1652464360000|2022-05-13 17:52:40|280.79|277.67|281.97|278.85|281.97|278.85|280.79|277.67|0
1652464370000|2022-05-13 17:52:50|282.36|279.24|281.38|278.26|282.36|279.24|281.38|278.26|0
1652464380000|2022-05-13 17:53:00|281.18|278.06|281.58|278.46|281.77|278.65|281.18|278.06|0
1652464390000|2022-05-13 17:53:10|282.17|279.05|282.66|279.54|282.66|279.54|282.17|279.05|0
1652464400000|2022-05-13 17:53:20|282.56|279.44|282.17|279.05|282.76|279.64|282.17|279.05|0
1652464410000|2022-05-13 17:53:30|282.56|279.44|282.76|279.64|282.95|279.83|282.46|279.34|0
1652464420000|2022-05-13 17:53:40|282.66|279.54|282.76|279.64|282.95|279.83|282.66|279.54|0
1652464430000|2022-05-13 17:53:50|283.15|280.03|283.15|280.03|283.15|280.03|282.76|279.64|0
1652464440000|2022-05-13 17:54:00|283.35|280.23|282.95|279.83|283.35|280.23|282.56|279.44|0
1652464450000|2022-05-13 17:54:10|283.05|279.93|282.36|279.24|283.05|279.93|282.36|279.24|0
1652464460000|2022-05-13 17:54:20|281.58|278.46|281.18|278.06|281.77|278.65|281.18|278.06|0
1652464470000|2022-05-13 17:54:30|281.38|278.26|281.18|278.06|281.38|278.26|280.99|277.87|0
1652464480000|2022-05-13 17:54:40|281.58|278.46|282.17|279.05|282.17|279.05|281.58|278.46|0
1652464490000|2022-05-13 17:54:50|281.97|278.85|281.38|278.26|281.97|278.85|281.18|278.06|0
1652464500000|2022-05-13 17:55:00|281.58|278.46|281.77|278.65|281.77|278.65|281.38|278.26|0
1652464510000|2022-05-13 17:55:10|281.97|278.85|282.95|279.83|282.95|279.83|281.97|278.85|0
1652464520000|2022-05-13 17:55:20|283.15|280.03|283.54|280.42|283.54|280.42|283.15|280.03|0
1652464530000|2022-05-13 17:55:30|283.05|279.93|281.77|278.65|283.05|279.93|281.77|278.65|0
1652464540000|2022-05-13 17:55:40|281.97|278.85|282.75|279.63|282.75|279.63|281.97|278.85|0
1652464550000|2022-05-13 17:55:50|284.13|281.01|284.92|281.8|284.92|281.8|284.13|281.01|0
1652464560000|2022-05-13 17:56:00|285.22|282.1|285.42|282.3|285.51|282.39|285.22|282.1|0
1652464570000|2022-05-13 17:56:10|285.71|282.59|286.3|283.18|286.3|283.18|285.71|282.59|0
1652464580000|2022-05-13 17:56:20|285.91|282.79|285.51|282.39|286.11|282.99|285.51|282.39|0
1652464590000|2022-05-13 17:56:30|285.71|282.59|286.3|283.18|286.3|283.18|285.71|282.59|0
1652464600000|2022-05-13 17:56:40|286.5|283.38|288.09|284.97|288.09|284.97|286.5|283.38|0
1652464610000|2022-05-13 17:56:50|288.48|285.36|287.89|284.77|288.48|285.36|287.69|284.57|0
1652464620000|2022-05-13 17:57:00|288.28|285.16|286.8|283.68|288.28|285.16|286.8|283.68|0
1652464630000|2022-05-13 17:57:10|286.5|283.38|286.7|283.58|286.9|283.78|286.3|283.18|0
1652464640000|2022-05-13 17:57:20|286.8|283.68|287.09|283.97|287.09|283.97|286.8|283.68|0
1652464650000|2022-05-13 17:57:30|286.5|283.38|286.5|283.38|286.9|283.78|286.5|283.38|0
1652464660000|2022-05-13 17:57:40|286.3|283.18|286.7|283.58|286.7|283.58|286.11|282.99|0
1652464670000|2022-05-13 17:57:50|287.09|283.97|287.49|284.37|287.49|284.37|287.09|283.97|0
1652464680000|2022-05-13 17:58:00|287.69|284.57|287.89|284.77|287.89|284.77|287.49|284.37|0
1652464690000|2022-05-13 17:58:10|287.09|283.97|286.5|283.38|287.09|283.97|286.5|283.38|0
1652464700000|2022-05-13 17:58:20|286.7|283.58|286.5|283.38|286.7|283.58|286.5|283.38|0
1652464710000|2022-05-13 17:58:30|286.7|283.58|286.5|283.38|287.29|284.17|286.5|283.38|0
1652464720000|2022-05-13 17:58:40|286.3|283.18|286.5|283.38|286.5|283.38|286.3|283.18|0
1652464730000|2022-05-13 17:58:50|286.3|283.18|286.7|283.58|286.7|283.58|286.3|283.18|0
1652464740000|2022-05-13 17:59:00|286.9|283.78|286.5|283.38|287.09|283.97|286.5|283.38|0
1652464750000|2022-05-13 17:59:10|286.3|283.18|286.3|283.18|286.3|283.18|286.1|282.98|0
1652464760000|2022-05-13 17:59:20|286.5|283.38|287.09|283.97|287.09|283.97|286.5|283.38|0
1652464770000|2022-05-13 17:59:30|286.9|283.78|286.9|283.78|286.9|283.78|286.9|283.78|0
1652464780000|2022-05-13 17:59:40|287.09|283.97|286.1|282.98|287.09|283.97|286.1|282.98|0
1652464790000|2022-05-13 17:59:50|285.91|282.79|286.3|283.18|286.3|283.18|285.91|282.79|0
1652464800000|2022-05-13 18:00:00|286.89|283.77|287.09|283.97|287.09|283.97|286.89|283.77|0
1652464810000|2022-05-13 18:00:10|287.49|284.37|289.08|285.96|289.08|285.96|287.49|284.37|0
1652464820000|2022-05-13 18:00:20|288.68|285.56|288.68|285.56|288.68|285.56|288.28|285.16|0
1652464830000|2022-05-13 18:00:30|288.08|284.96|288.68|285.56|288.88|285.76|288.08|284.96|0
1652464840000|2022-05-13 18:00:40|288.88|285.76|290.47|287.35|290.47|287.35|288.88|285.76|0
1652464850000|2022-05-13 18:00:50|290.67|287.55|290.07|286.95|290.67|287.55|290.07|286.95|0
1652464860000|2022-05-13 18:01:00|290.47|287.35|290.67|287.55|290.67|287.55|290.27|287.15|0
1652464870000|2022-05-13 18:01:10|290.47|287.35|290.67|287.55|290.67|287.55|290.07|286.95|0
1652464880000|2022-05-13 18:01:20|291.07|287.95|291.86|288.74|291.86|288.74|291.07|287.95|0
1652464890000|2022-05-13 18:01:30|292.26|289.14|291.46|288.34|292.26|289.14|291.46|288.34|0
1652464900000|2022-05-13 18:01:40|291.26|288.14|290.87|287.75|291.46|288.34|290.67|287.55|0
1652464910000|2022-05-13 18:01:50|291.07|287.95|290.67|287.55|291.07|287.95|290.47|287.35|0
1652464920000|2022-05-13 18:02:00|290.87|287.75|292.46|289.34|292.46|289.34|290.87|287.75|0
1652464930000|2022-05-13 18:02:10|292.26|289.14|292.46|289.34|292.46|289.34|292.26|289.14|0
1652464940000|2022-05-13 18:02:20|292.26|289.14|293.66|290.54|293.66|290.54|292.26|289.14|0
1652464950000|2022-05-13 18:02:30|295.46|292.34|295.46|292.34|295.66|292.54|295.46|292.34|0
1652464960000|2022-05-13 18:02:40|295.87|292.75|297.27|294.15|297.27|294.15|295.87|292.75|0
1652464970000|2022-05-13 18:02:50|297.47|294.35|297.27|294.15|297.67|294.55|297.27|294.15|0
1652464980000|2022-05-13 18:03:00|297.67|294.55|295.86|292.74|297.67|294.55|295.86|292.74|0
1652464990000|2022-05-13 18:03:10|296.87|293.75|296.27|293.15|296.87|293.75|296.27|293.15|0
1652465000000|2022-05-13 18:03:20|296.07|292.95|295.97|292.85|296.07|292.95|295.86|292.74|0
1652465010000|2022-05-13 18:03:30|296.47|293.35|296.67|293.55|296.87|293.75|296.47|293.35|0
1652465020000|2022-05-13 18:03:40|296.47|293.35|296.27|293.15|296.67|293.55|296.27|293.15|0
1652465030000|2022-05-13 18:03:50|296.47|293.35|296.57|293.45|297.07|293.95|296.47|293.35|0
1652465040000|2022-05-13 18:04:00|296.67|293.55|299.08|295.96|299.08|295.96|296.67|293.55|0
1652465050000|2022-05-13 18:04:10|299.29|296.17|299.89|296.77|299.89|296.77|299.29|296.17|0
1652465060000|2022-05-13 18:04:20|300.5|297.38|301.31|298.19|301.31|298.19|300.5|297.38|0
1652465070000|2022-05-13 18:04:30|301.51|298.39|301.71|298.59|302.31|299.19|301.51|298.39|0
1652465080000|2022-05-13 18:04:40|301.51|298.39|301.71|298.59|302.11|298.99|301.51|298.39|0
1652465090000|2022-05-13 18:04:50|301.31|298.19|301.1|297.98|301.31|298.19|301.1|297.98|0
1652465100000|2022-05-13 18:05:00|301.91|298.79|302.31|299.19|302.31|299.19|301.51|298.39|0
1652465110000|2022-05-13 18:05:10|303.52|300.4|303.73|300.61|303.93|300.81|303.52|300.4|0
1652465120000|2022-05-13 18:05:20|303.93|300.81|303.93|300.81|304.33|301.21|303.93|300.81|0
1652465130000|2022-05-13 18:05:30|303.72|300.6|304.94|301.82|304.94|301.82|303.72|300.6|0
1652465140000|2022-05-13 18:05:40|305.14|302.02|304.74|301.62|305.14|302.02|304.74|301.62|0
1652465150000|2022-05-13 18:05:50|304.94|301.82|303.72|300.6|304.94|301.82|303.72|300.6|0
1652465160000|2022-05-13 18:06:00|302.92|299.8|300.9|297.78|302.92|299.8|300.9|297.78|0
1652465170000|2022-05-13 18:06:10|301.1|297.98|301.71|298.59|301.71|298.59|300.7|297.58|0
1652465180000|2022-05-13 18:06:20|301.51|298.39|300.3|297.18|301.51|298.39|300.3|297.18|0
1652465190000|2022-05-13 18:06:30|301.1|297.98|300.5|297.38|301.1|297.98|300.5|297.38|0
1652465200000|2022-05-13 18:06:40|300.1|296.98|298.89|295.77|300.1|296.98|298.69|295.57|0
1652465210000|2022-05-13 18:06:50|298.49|295.37|297.49|294.37|298.49|295.37|297.49|294.37|0
1652465220000|2022-05-13 18:07:00|297.89|294.77|298.49|295.37|298.49|295.37|297.89|294.77|0
1652465230000|2022-05-13 18:07:10|298.89|295.77|298.49|295.37|298.89|295.77|298.29|295.17|0
1652465240000|2022-05-13 18:07:20|297.89|294.77|297.89|294.77|298.09|294.97|297.89|294.77|0
1652465250000|2022-05-13 18:07:30|298.09|294.97|298.49|295.37|298.49|295.37|298.09|294.97|0
1652465260000|2022-05-13 18:07:40|298.09|294.97|298.49|295.37|298.69|295.57|298.09|294.97|0
1652465270000|2022-05-13 18:07:50|298.09|294.97|298.09|294.97|298.29|295.17|297.69|294.57|0
1652465280000|2022-05-13 18:08:00|298.4|295.28|299.29|296.17|299.29|296.17|298.4|295.28|0
1652465290000|2022-05-13 18:08:10|299.9|296.78|299.49|296.37|299.9|296.78|299.49|296.37|0
1652465300000|2022-05-13 18:08:20|299.7|296.58|298.89|295.77|299.7|296.58|298.89|295.77|0
1652465310000|2022-05-13 18:08:30|297.89|294.77|298.69|295.57|298.69|295.57|297.89|294.77|0
1652465320000|2022-05-13 18:08:40|299.29|296.17|299.4|296.28|299.4|296.28|299.09|295.97|0
1652465330000|2022-05-13 18:08:50|298.49|295.37|298.89|295.77|299.09|295.97|298.49|295.37|0
1652465340000|2022-05-13 18:09:00|297.89|294.77|297.89|294.77|298.09|294.97|297.89|294.77|0
1652465350000|2022-05-13 18:09:10|297.69|294.57|297.09|293.97|297.69|294.57|296.89|293.77|0
1652465360000|2022-05-13 18:09:20|296.89|293.77|296.49|293.37|296.89|293.77|296.49|293.37|0
1652465370000|2022-05-13 18:09:30|295.89|292.77|295.49|292.37|295.89|292.77|295.49|292.37|0
1652465380000|2022-05-13 18:09:40|295.09|291.97|296.09|292.97|296.09|292.97|295.09|291.97|0
1652465390000|2022-05-13 18:09:50|295.29|292.17|295.89|292.77|295.89|292.77|295.29|292.17|0
1652465400000|2022-05-13 18:10:00|296.09|292.97|295.89|292.77|296.09|292.97|295.69|292.57|0
1652465410000|2022-05-13 18:10:10|295.69|292.57|294.69|291.57|295.69|292.57|294.69|291.57|0
1652465420000|2022-05-13 18:10:20|294.49|291.37|294.69|291.57|294.69|291.57|294.49|291.37|0
1652465430000|2022-05-13 18:10:30|294.6|291.48|294.09|290.97|294.6|291.48|293.9|290.78|0
1652465440000|2022-05-13 18:10:40|294.29|291.17|293.5|290.38|294.29|291.17|293.5|290.38|0
1652465450000|2022-05-13 18:10:50|293.7|290.58|293.9|290.78|293.9|290.78|293.7|290.58|0
1652465460000|2022-05-13 18:11:00|294|290.88|293.9|290.78|294|290.88|293.9|290.78|0
1652465470000|2022-05-13 18:11:10|294.29|291.17|293.9|290.78|294.29|291.17|293.9|290.78|0
1652465480000|2022-05-13 18:11:20|294.09|290.97|294.89|291.77|295.29|292.17|294.09|290.97|0
1652465490000|2022-05-13 18:11:30|294.49|291.37|293.89|290.77|294.69|291.57|293.89|290.77|0
1652465500000|2022-05-13 18:11:40|294.09|290.97|293.7|290.58|294.09|290.97|293.7|290.58|0
1652465510000|2022-05-13 18:11:50|293.89|290.77|293.7|290.58|293.89|290.77|293.5|290.38|0
1652465520000|2022-05-13 18:12:00|293.5|290.38|294.49|291.37|294.49|291.37|293.5|290.38|0
1652465530000|2022-05-13 18:12:10|294.69|291.57|293.3|290.18|294.69|291.57|293.3|290.18|0
1652465540000|2022-05-13 18:12:20|292.7|289.58|292.9|289.78|292.9|289.78|292.7|289.58|0
1652465550000|2022-05-13 18:12:30|293.1|289.98|293.7|290.58|293.7|290.58|293.1|289.98|0
1652465560000|2022-05-13 18:12:40|293.89|290.77|293.89|290.77|294.29|291.17|293.89|290.77|0
1652465570000|2022-05-13 18:12:50|294.09|290.97|293.89|290.77|294.09|290.97|293.89|290.77|0
1652465580000|2022-05-13 18:13:00|294.09|290.97|294.29|291.17|294.49|291.37|294.09|290.97|0
1652465590000|2022-05-13 18:13:10|294.69|291.57|295.49|292.37|295.49|292.37|294.69|291.57|0
1652465600000|2022-05-13 18:13:20|296.29|293.17|296.29|293.17|296.29|293.17|295.99|292.87|0
1652465610000|2022-05-13 18:13:30|296.09|292.97|296.29|293.17|296.29|293.17|295.89|292.77|0
1652465620000|2022-05-13 18:13:40|296.79|293.67|297.09|293.97|297.29|294.17|296.79|293.67|0
1652465630000|2022-05-13 18:13:50|296.69|293.57|296.69|293.57|296.69|293.57|296.49|293.37|0
1652465640000|2022-05-13 18:14:00|297.89|294.77|297.89|294.77|298.29|295.17|297.89|294.77|0
1652465650000|2022-05-13 18:14:10|299.49|296.37|297.89|294.77|299.49|296.37|297.89|294.77|0
1652465660000|2022-05-13 18:14:20|297.09|293.97|297.49|294.37|297.69|294.57|297.09|293.97|0
1652465670000|2022-05-13 18:14:30|297.69|294.57|298.49|295.37|298.49|295.37|297.69|294.57|0
1652465680000|2022-05-13 18:14:40|298.09|294.97|298.29|295.17|298.29|295.17|297.99|294.87|0
1652465690000|2022-05-13 18:14:50|298.89|295.77|298.57|295.69|299.09|295.97|298.57|295.69|0
1652465700000|2022-05-13 18:15:00|298.77|295.89|297.97|295.09|298.77|295.89|297.97|295.09|0
1652465710000|2022-05-13 18:15:10|298.37|295.49|298.37|295.49|298.77|295.89|298.17|295.29|0
1652465720000|2022-05-13 18:15:20|298.77|295.89|298.77|295.89|298.77|295.89|298.77|295.89|0
1652465730000|2022-05-13 18:15:30|299.17|296.29|298.77|295.89|299.37|296.49|298.77|295.89|0
1652465740000|2022-05-13 18:15:40|298.97|296.09|299.57|296.69|299.57|296.69|298.97|296.09|0
1652465750000|2022-05-13 18:15:50|299.97|297.09|299.57|296.69|299.97|297.09|299.37|296.49|0
1652465760000|2022-05-13 18:16:00|300.17|297.29|300.57|297.69|300.57|297.69|300.17|297.29|0
1652465770000|2022-05-13 18:16:10|300.08|297.2|299.57|296.69|300.08|297.2|299.57|296.69|0
1652465780000|2022-05-13 18:16:20|299.17|296.29|298.57|295.69|299.17|296.29|298.57|295.69|0
1652465790000|2022-05-13 18:16:30|298.77|295.89|298.97|296.09|298.97|296.09|298.77|295.89|0
1652465800000|2022-05-13 18:16:40|299.17|296.29|298.97|296.09|299.37|296.49|298.97|296.09|0
1652465810000|2022-05-13 18:16:50|298.36|295.48|297.16|294.28|298.57|295.69|297.16|294.28|0
1652465820000|2022-05-13 18:17:00|296.76|293.88|296.16|293.28|296.76|293.88|296.16|293.28|0
1652465830000|2022-05-13 18:17:10|296.76|293.88|297.16|294.28|297.16|294.28|296.76|293.88|0
1652465840000|2022-05-13 18:17:20|298.16|295.28|299.17|296.29|299.17|296.29|298.16|295.28|0
1652465850000|2022-05-13 18:17:30|298.36|295.48|298.97|296.09|298.97|296.09|298.36|295.48|0
1652465860000|2022-05-13 18:17:40|299.17|296.29|298.56|295.68|299.17|296.29|298.56|295.68|0
1652465870000|2022-05-13 18:17:50|297.36|294.48|297.96|295.08|298.36|295.48|297.36|294.48|0
1652465880000|2022-05-13 18:18:00|297.27|294.39|296.96|294.08|297.27|294.39|296.76|293.88|0
1652465890000|2022-05-13 18:18:10|296.76|293.88|296.76|293.88|297.16|294.28|296.76|293.88|0
1652465900000|2022-05-13 18:18:20|296.56|293.68|296.96|294.08|296.96|294.08|296.56|293.68|0
1652465910000|2022-05-13 18:18:30|297.36|294.48|296.96|294.08|297.36|294.48|296.96|294.08|0
1652465920000|2022-05-13 18:18:40|296.76|293.88|297.16|294.28|297.36|294.48|296.76|293.88|0
1652465930000|2022-05-13 18:18:50|296.76|293.88|297.96|295.08|297.96|295.08|296.76|293.88|0
1652465940000|2022-05-13 18:19:00|298.16|295.28|297.76|294.88|298.36|295.48|297.76|294.88|0
1652465950000|2022-05-13 18:19:10|296.76|293.88|295.96|293.08|296.76|293.88|295.96|293.08|0
1652465960000|2022-05-13 18:19:20|295.36|292.48|294.96|292.08|295.36|292.48|294.96|292.08|0
1652465970000|2022-05-13 18:19:30|294.57|291.69|294.76|291.88|294.76|291.88|294.57|291.69|0
1652465980000|2022-05-13 18:19:40|294.96|292.08|294.17|291.29|294.96|292.08|294.17|291.29|0
1652465990000|2022-05-13 18:19:50|293.77|290.89|293.27|290.39|293.77|290.89|293.17|290.29|0
1652466000000|2022-05-13 18:20:00|292.97|290.09|294.56|291.68|294.56|291.68|292.97|290.09|0
1652466010000|2022-05-13 18:20:10|293.97|291.09|294.37|291.49|294.37|291.49|293.77|290.89|0
1652466020000|2022-05-13 18:20:20|294.17|291.29|294.56|291.68|294.76|291.88|294.17|291.29|0
1652466030000|2022-05-13 18:20:30|294.96|292.08|295.36|292.48|295.36|292.48|294.76|291.88|0
1652466040000|2022-05-13 18:20:40|295.56|292.68|295.36|292.48|295.56|292.68|295.36|292.48|0
1652466050000|2022-05-13 18:20:50|295.16|292.28|295.76|292.88|295.76|292.88|295.16|292.28|0
1652466060000|2022-05-13 18:21:00|295.47|292.59|295.96|293.08|295.96|293.08|295.36|292.48|0
1652466070000|2022-05-13 18:21:10|295.36|292.48|295.16|292.28|295.36|292.48|294.96|292.08|0
1652466080000|2022-05-13 18:21:20|295.66|292.78|295.76|292.88|296.36|293.48|295.66|292.78|0
1652466090000|2022-05-13 18:21:30|295.96|293.08|296.16|293.28|296.36|293.48|295.96|293.08|0
1652466100000|2022-05-13 18:21:40|295.56|292.68|295.76|292.88|295.96|293.08|295.56|292.68|0
1652466110000|2022-05-13 18:21:50|295.96|293.08|295.36|292.48|295.96|293.08|295.36|292.48|0
1652466120000|2022-05-13 18:22:00|295.56|292.68|295.16|292.28|295.96|293.08|295.16|292.28|0
1652466130000|2022-05-13 18:22:10|294.76|291.88|294.96|292.08|295.16|292.28|294.76|291.88|0
1652466140000|2022-05-13 18:22:20|295.16|292.28|295.36|292.48|295.56|292.68|295.16|292.28|0
1652466150000|2022-05-13 18:22:30|294.96|292.08|295.46|292.58|295.56|292.68|294.96|292.08|0
1652466160000|2022-05-13 18:22:40|295.36|292.48|294.56|291.68|295.36|292.48|294.56|291.68|0
1652466170000|2022-05-13 18:22:50|294.36|291.48|294.16|291.28|294.36|291.48|294.16|291.28|0
1652466180000|2022-05-13 18:23:00|294.96|292.08|295.96|293.08|295.96|293.08|294.96|292.08|0
1652466190000|2022-05-13 18:23:10|296.16|293.28|298.96|296.08|298.96|296.08|296.16|293.28|0
1652466200000|2022-05-13 18:23:20|299.36|296.48|300.97|298.09|300.97|298.09|299.36|296.48|0
1652466210000|2022-05-13 18:23:30|301.17|298.29|300.77|297.89|301.17|298.29|300.77|297.89|0
1652466220000|2022-05-13 18:23:40|300.57|297.69|300.77|297.89|301.17|298.29|300.57|297.69|0
1652466230000|2022-05-13 18:23:50|300.57|297.69|299.96|297.08|301.17|298.29|299.96|297.08|0
1652466240000|2022-05-13 18:24:00|299.76|296.88|300.17|297.29|300.37|297.49|299.76|296.88|0
1652466250000|2022-05-13 18:24:10|299.76|296.88|297.76|294.88|299.76|296.88|297.76|294.88|0
1652466260000|2022-05-13 18:24:20|297.96|295.08|299.06|296.18|299.36|296.48|297.96|295.08|0
1652466270000|2022-05-13 18:24:30|299.36|296.48|298.36|295.48|299.36|296.48|298.36|295.48|0
1652466280000|2022-05-13 18:24:40|298.56|295.68|299.16|296.28|299.16|296.28|298.56|295.68|0
1652466290000|2022-05-13 18:24:50|299.56|296.68|298.96|296.08|299.76|296.88|298.96|296.08|0
1652466300000|2022-05-13 18:25:00|298.36|295.48|296.76|293.88|298.36|295.48|296.76|293.88|0
1652466310000|2022-05-13 18:25:10|297.16|294.28|298.16|295.28|298.16|295.28|297.16|294.28|0
1652466320000|2022-05-13 18:25:20|298.76|295.88|299.16|296.28|299.16|296.28|298.76|295.88|0
1652466330000|2022-05-13 18:25:30|298.36|295.48|298.26|295.38|298.36|295.48|298.26|295.38|0
1652466340000|2022-05-13 18:25:40|298.96|296.08|299.16|296.28|299.36|296.48|298.96|296.08|0
1652466350000|2022-05-13 18:25:50|298.96|296.08|299.56|296.68|299.56|296.68|298.96|296.08|0
1652466360000|2022-05-13 18:26:00|299.96|297.08|298.96|296.08|299.96|297.08|298.96|296.08|0
1652466370000|2022-05-13 18:26:10|298.56|295.68|297.76|294.88|298.56|295.68|297.76|294.88|0
1652466380000|2022-05-13 18:26:20|298.36|295.48|298.96|296.08|298.96|296.08|298.36|295.48|0
1652466390000|2022-05-13 18:26:30|299.16|296.28|299.36|296.48|299.56|296.68|299.16|296.28|0
1652466400000|2022-05-13 18:26:40|299.16|296.28|299.76|296.88|299.76|296.88|299.16|296.28|0
1652466410000|2022-05-13 18:26:50|300.36|297.48|302.18|299.3|302.18|299.3|300.36|297.48|0
1652466420000|2022-05-13 18:27:00|301.57|298.69|301.17|298.29|301.57|298.69|301.17|298.29|0
1652466430000|2022-05-13 18:27:10|301.57|298.69|299.96|297.08|301.57|298.69|299.96|297.08|0
1652466440000|2022-05-13 18:27:20|299.36|296.48|300.97|298.09|300.97|298.09|299.36|296.48|0
1652466450000|2022-05-13 18:27:30|300.77|297.89|300.36|297.48|300.87|297.99|300.36|297.48|0
1652466460000|2022-05-13 18:27:40|300.77|297.89|300.97|298.09|300.97|298.09|300.56|297.68|0
1652466470000|2022-05-13 18:27:50|301.17|298.29|301.37|298.49|301.47|298.59|301.17|298.29|0
1652466480000|2022-05-13 18:28:00|301.57|298.69|301.77|298.89|301.77|298.89|301.17|298.29|0
1652466490000|2022-05-13 18:28:10|301.57|298.69|301.17|298.29|301.57|298.69|301.17|298.29|0
1652466500000|2022-05-13 18:28:20|300.36|297.48|299.56|296.68|300.36|297.48|299.56|296.68|0
1652466510000|2022-05-13 18:28:30|299.36|296.48|299.36|296.48|299.76|296.88|299.36|296.48|0
1652466520000|2022-05-13 18:28:40|298.36|295.48|298.15|295.27|298.96|296.08|298.15|295.27|0
1652466530000|2022-05-13 18:28:50|297.95|295.07|298.35|295.47|298.35|295.47|297.95|295.07|0
1652466540000|2022-05-13 18:29:00|298.76|295.88|297.75|294.87|298.76|295.88|297.75|294.87|0
1652466550000|2022-05-13 18:29:10|298.35|295.47|298.15|295.27|298.96|296.08|298.15|295.27|0
1652466560000|2022-05-13 18:29:20|298.35|295.47|298.76|295.88|298.76|295.88|298.35|295.47|0
1652466570000|2022-05-13 18:29:30|298.15|295.27|298.35|295.47|298.76|295.88|297.95|295.07|0
1652466580000|2022-05-13 18:29:40|298.55|295.67|298.35|295.47|298.76|295.88|298.35|295.47|0
1652466590000|2022-05-13 18:29:50|298.15|295.27|297.75|294.87|298.15|295.27|297.35|294.47|0
1652466600000|2022-05-13 18:30:00|297.15|294.27|296.75|293.87|297.15|294.27|296.55|293.67|0
1652466610000|2022-05-13 18:30:10|296.55|293.67|296.15|293.27|296.55|293.67|296.15|293.27|0
1652466620000|2022-05-13 18:30:20|295.55|292.67|294.95|292.07|295.55|292.67|294.95|292.07|0
1652466630000|2022-05-13 18:30:30|295.15|292.27|294.76|291.88|295.35|292.47|294.76|291.88|0
1652466640000|2022-05-13 18:30:40|295.35|292.47|295.15|292.27|295.35|292.47|294.56|291.68|0
1652466650000|2022-05-13 18:30:50|294.95|292.07|293.36|290.48|294.95|292.07|293.36|290.48|0
1652466660000|2022-05-13 18:31:00|294.16|291.28|294.16|291.28|294.36|291.48|294.16|291.28|0
1652466670000|2022-05-13 18:31:10|293.96|291.08|293.16|290.28|293.96|291.08|293.16|290.28|0
1652466680000|2022-05-13 18:31:20|291.57|288.69|290.19|287.31|291.57|288.69|290.19|287.31|0
1652466690000|2022-05-13 18:31:30|289.99|287.11|288.6|285.72|289.99|287.11|288.6|285.72|0
1652466700000|2022-05-13 18:31:40|288.01|285.13|287.03|284.15|288.01|285.13|287.03|284.15|0
1652466710000|2022-05-13 18:31:50|287.22|284.34|287.03|284.15|287.22|284.34|286.83|283.95|0
1652466720000|2022-05-13 18:32:00|285.06|282.18|287.03|284.15|287.03|284.15|285.06|282.18|0
1652466730000|2022-05-13 18:32:10|286.24|283.36|287.42|284.54|287.42|284.54|286.24|283.36|0
1652466740000|2022-05-13 18:32:20|288.01|285.13|288.21|285.33|288.6|285.72|288.01|285.13|0
1652466750000|2022-05-13 18:32:30|288.8|285.92|290.18|287.3|290.18|287.3|288.8|285.92|0
1652466760000|2022-05-13 18:32:40|290.98|288.1|291.57|288.69|291.77|288.89|290.98|288.1|0
1652466770000|2022-05-13 18:32:50|291.37|288.49|290.38|287.5|291.37|288.49|290.38|287.5|0
1652466780000|2022-05-13 18:33:00|291.17|288.29|290.09|287.21|291.17|288.29|289.79|286.91|0
1652466790000|2022-05-13 18:33:10|290.18|287.3|289.69|286.81|290.18|287.3|289.69|286.81|0
1652466800000|2022-05-13 18:33:20|289.59|286.71|289.39|286.51|289.59|286.71|288.21|285.33|0
1652466810000|2022-05-13 18:33:30|288.4|285.52|288.6|285.72|288.6|285.72|288.21|285.33|0
1652466820000|2022-05-13 18:33:40|288.01|285.13|288.21|285.33|288.21|285.33|288.01|285.13|0
1652466830000|2022-05-13 18:33:50|287.72|284.84|287.42|284.54|287.72|284.84|287.22|284.34|0
1652466840000|2022-05-13 18:34:00|288.01|285.13|288.8|285.92|288.8|285.92|288.01|285.13|0
1652466850000|2022-05-13 18:34:10|289|286.12|289.99|287.11|289.99|287.11|289|286.12|0
1652466860000|2022-05-13 18:34:20|289.79|286.91|289.79|286.91|289.79|286.91|289.19|286.31|0
1652466870000|2022-05-13 18:34:30|289.99|287.11|290.58|287.7|290.58|287.7|289.99|287.11|0
1652466880000|2022-05-13 18:34:40|290.78|287.9|290.78|287.9|290.78|287.9|290.18|287.3|0
1652466890000|2022-05-13 18:34:50|291.17|288.29|291.37|288.49|291.77|288.89|291.17|288.29|0
1652466900000|2022-05-13 18:35:00|291.57|288.69|291.37|288.49|291.77|288.89|291.17|288.29|0
1652466910000|2022-05-13 18:35:10|290.38|287.5|291.17|288.29|291.17|288.29|290.18|287.3|0
1652466920000|2022-05-13 18:35:20|291.37|288.49|294.95|292.07|294.95|292.07|291.37|288.49|0
1652466930000|2022-05-13 18:35:30|294.75|291.87|294.75|291.87|295.15|292.27|294.75|291.87|0
1652466940000|2022-05-13 18:35:40|294.95|292.07|294.75|291.87|294.95|292.07|294.35|291.47|0
1652466950000|2022-05-13 18:35:50|294.55|291.67|294.35|291.47|294.55|291.67|294.35|291.47|0
1652466960000|2022-05-13 18:36:00|294.55|291.67|294.95|292.07|294.95|292.07|293.75|290.87|0
1652466970000|2022-05-13 18:36:10|295.15|292.27|294.75|291.87|295.15|292.27|294.15|291.27|0
1652466980000|2022-05-13 18:36:20|294.55|291.67|293.95|291.07|294.55|291.67|293.95|291.07|0
1652466990000|2022-05-13 18:36:30|293.75|290.87|294.35|291.47|294.35|291.47|293.75|290.87|0
1652467000000|2022-05-13 18:36:40|294.95|292.07|293.95|291.07|294.95|292.07|293.95|291.07|0
1652467010000|2022-05-13 18:36:50|294.35|291.47|294.15|291.27|294.55|291.67|294.15|291.27|0
1652467020000|2022-05-13 18:37:00|294.26|291.38|293.95|291.07|294.26|291.38|293.95|291.07|0
1652467030000|2022-05-13 18:37:10|294.35|291.47|294.75|291.87|294.75|291.87|294.15|291.27|0
1652467040000|2022-05-13 18:37:20|295.35|292.47|295.95|293.07|295.95|293.07|295.15|292.27|0
1652467050000|2022-05-13 18:37:30|295.35|292.47|295.75|292.87|295.75|292.87|295.35|292.47|0
1652467060000|2022-05-13 18:37:40|295.35|292.47|294.95|292.07|295.75|292.87|294.95|292.07|0
1652467070000|2022-05-13 18:37:50|294.75|291.87|295.35|292.47|295.35|292.47|294.75|291.87|0
1652467080000|2022-05-13 18:38:00|295.95|293.07|295.15|292.27|295.95|293.07|295.15|292.27|0
1652467090000|2022-05-13 18:38:10|294.95|292.07|295.15|292.27|295.35|292.47|294.95|292.07|0
1652467100000|2022-05-13 18:38:20|294.75|291.87|293.55|290.67|294.75|291.87|292.96|290.08|0
1652467110000|2022-05-13 18:38:30|293.35|290.47|293.55|290.67|293.55|290.67|292.96|290.08|0
1652467120000|2022-05-13 18:38:40|294.35|291.47|294.35|291.47|294.35|291.47|294.15|291.27|0
1652467130000|2022-05-13 18:38:50|293.95|291.07|294.06|291.18|294.35|291.47|293.95|291.07|0
1652467140000|2022-05-13 18:39:00|293.35|290.47|296.15|293.27|296.15|293.27|293.35|290.47|0
1652467150000|2022-05-13 18:39:10|295.95|293.07|296.15|293.27|296.25|293.37|295.95|293.07|0
1652467160000|2022-05-13 18:39:20|295.75|292.87|295.95|293.07|296.15|293.27|295.75|292.87|0
1652467170000|2022-05-13 18:39:30|294.55|291.67|295.35|292.47|295.35|292.47|294.55|291.67|0
1652467180000|2022-05-13 18:39:40|294.75|291.87|293.95|291.07|294.75|291.87|293.55|290.67|0
1652467190000|2022-05-13 18:39:50|293.35|290.47|293.75|290.87|293.75|290.87|293.35|290.47|0
1652467200000|2022-05-13 18:40:00|293.55|290.67|293.35|290.47|293.55|290.67|292.96|290.08|0
1652467210000|2022-05-13 18:40:10|292.96|290.08|295.15|292.27|295.15|292.27|292.96|290.08|0
1652467220000|2022-05-13 18:40:20|295.35|292.47|295.35|292.47|295.35|292.47|295.35|292.47|0
1652467230000|2022-05-13 18:40:30|294.95|292.07|294.55|291.67|295.15|292.27|294.55|291.67|0
1652467240000|2022-05-13 18:40:40|294.75|291.87|293.75|290.87|294.75|291.87|293.75|290.87|0
1652467250000|2022-05-13 18:40:50|293.46|290.58|292.36|289.48|293.55|290.67|292.36|289.48|0
1652467260000|2022-05-13 18:41:00|292.76|289.88|290.77|287.89|292.76|289.88|290.38|287.5|0
1652467270000|2022-05-13 18:41:10|289.98|287.1|290.18|287.3|290.18|287.3|289.19|286.31|0
1652467280000|2022-05-13 18:41:20|291.17|288.29|291.37|288.49|291.37|288.49|291.17|288.29|0
1652467290000|2022-05-13 18:41:30|290.97|288.09|291.96|289.08|291.96|289.08|290.97|288.09|0
1652467300000|2022-05-13 18:41:40|291.76|288.88|291.17|288.29|291.76|288.88|290.97|288.09|0
1652467310000|2022-05-13 18:41:50|291.67|288.79|292.16|289.28|292.16|289.28|291.67|288.79|0
1652467320000|2022-05-13 18:42:00|292.56|289.68|291.56|288.68|292.56|289.68|291.56|288.68|0
1652467330000|2022-05-13 18:42:10|292.16|289.28|291.17|288.29|292.16|289.28|291.17|288.29|0
1652467340000|2022-05-13 18:42:20|291.76|288.88|291.56|288.68|291.96|289.08|291.56|288.68|0
1652467350000|2022-05-13 18:42:30|291.67|288.79|289.98|287.1|291.67|288.79|289.98|287.1|0
1652467360000|2022-05-13 18:42:40|290.57|287.69|289.69|286.81|290.57|287.69|289.69|286.81|0
1652467370000|2022-05-13 18:42:50|289.38|286.5|290.37|287.49|290.37|287.49|289.38|286.5|0
1652467380000|2022-05-13 18:43:00|289.98|287.1|289.58|286.7|289.98|287.1|289.38|286.5|0
1652467390000|2022-05-13 18:43:10|289.09|286.21|288.59|285.71|289.19|286.31|288.59|285.71|0
1652467400000|2022-05-13 18:43:20|288.79|285.91|289.19|286.31|289.19|286.31|288.79|285.91|0
1652467410000|2022-05-13 18:43:30|289.38|286.5|290.18|287.3|290.18|287.3|289.38|286.5|0
1652467420000|2022-05-13 18:43:40|290.37|287.49|290.18|287.3|290.57|287.69|290.18|287.3|0
1652467430000|2022-05-13 18:43:50|290.37|287.49|289.58|286.7|290.37|287.49|289.58|286.7|0
1652467440000|2022-05-13 18:44:00|290.18|287.3|289.19|286.31|290.18|287.3|289.19|286.31|0
1652467450000|2022-05-13 18:44:10|288.79|285.91|288.79|285.91|288.79|285.91|288.59|285.71|0
1652467460000|2022-05-13 18:44:20|289.19|286.31|289.19|286.31|289.19|286.31|288.99|286.11|0
1652467470000|2022-05-13 18:44:30|289.38|286.5|289.58|286.7|289.98|287.1|289.38|286.5|0
1652467480000|2022-05-13 18:44:40|289.78|286.9|288.99|286.11|289.78|286.9|288.99|286.11|0
1652467490000|2022-05-13 18:44:50|288.79|285.91|289.58|286.7|289.58|286.7|288.79|285.91|0
1652467500000|2022-05-13 18:45:00|289.38|286.5|289.78|286.9|289.78|286.9|289.38|286.5|0
1652467510000|2022-05-13 18:45:10|289.19|286.31|289.38|286.5|289.58|286.7|289.19|286.31|0
1652467520000|2022-05-13 18:45:20|289.58|286.7|289.88|287|290.17|287.29|289.58|286.7|0
1652467530000|2022-05-13 18:45:30|289.98|287.1|290.77|287.89|290.77|287.89|289.98|287.1|0
1652467540000|2022-05-13 18:45:40|290.97|288.09|292.75|289.87|292.75|289.87|290.97|288.09|0
1652467550000|2022-05-13 18:45:50|292.95|290.07|292.55|289.67|292.95|290.07|292.35|289.47|0
1652467560000|2022-05-13 18:46:00|291.36|288.48|292.75|289.87|292.75|289.87|291.36|288.48|0
1652467570000|2022-05-13 18:46:10|292.95|290.07|291.96|289.08|293.15|290.27|291.96|289.08|0
1652467580000|2022-05-13 18:46:20|292.35|289.47|292.55|289.67|292.75|289.87|292.35|289.47|0
1652467590000|2022-05-13 18:46:30|292.75|289.87|292.75|289.87|292.95|290.07|292.75|289.87|0
1652467600000|2022-05-13 18:46:40|293.35|290.47|292.95|290.07|293.35|290.47|292.95|290.07|0
1652467610000|2022-05-13 18:46:50|293.15|290.27|294.94|292.06|294.94|292.06|293.15|290.27|0
1652467620000|2022-05-13 18:47:00|294.54|291.66|294.74|291.86|294.94|292.06|294.54|291.66|0
1652467630000|2022-05-13 18:47:10|293.94|291.06|294.54|291.66|294.54|291.66|293.75|290.87|0
1652467640000|2022-05-13 18:47:20|294.94|292.06|293.75|290.87|294.94|292.06|293.75|290.87|0
1652467650000|2022-05-13 18:47:30|293.55|290.67|293.75|290.87|293.75|290.87|293.55|290.67|0
1652467660000|2022-05-13 18:47:40|292.15|289.27|293.15|290.27|293.15|290.27|292.15|289.27|0
1652467670000|2022-05-13 18:47:50|292.95|290.07|290.96|288.08|292.95|290.07|290.96|288.08|0
1652467680000|2022-05-13 18:48:00|291.36|288.48|291.36|288.48|291.36|288.48|291.36|288.48|0
1652467690000|2022-05-13 18:48:10|291.96|289.08|293.15|290.27|293.15|290.27|291.96|289.08|0
1652467700000|2022-05-13 18:48:20|292.95|290.07|293.55|290.67|293.55|290.67|292.95|290.07|0
1652467710000|2022-05-13 18:48:30|293.35|290.47|294.34|291.46|294.34|291.46|293.35|290.47|0
1652467720000|2022-05-13 18:48:40|294.54|291.66|293.94|291.06|295.34|292.46|293.94|291.06|0
1652467730000|2022-05-13 18:48:50|293.74|290.86|293.74|290.86|293.74|290.86|293.15|290.27|0
1652467740000|2022-05-13 18:49:00|294.14|291.26|293.94|291.06|294.14|291.26|293.55|290.67|0
1652467750000|2022-05-13 18:49:10|293.74|290.86|293.54|290.66|293.74|290.86|293.54|290.66|0
1652467760000|2022-05-13 18:49:20|293.35|290.47|294.14|291.26|294.14|291.26|293.35|290.47|0
1652467770000|2022-05-13 18:49:30|293.85|290.97|292.95|290.07|293.85|290.97|292.95|290.07|0
1652467780000|2022-05-13 18:49:40|292.75|289.87|291.95|289.07|292.75|289.87|291.95|289.07|0
1652467790000|2022-05-13 18:49:50|292.35|289.47|292.75|289.87|292.75|289.87|292.26|289.38|0
1652467800000|2022-05-13 18:50:00|293.15|290.27|293.15|290.27|293.35|290.47|293.15|290.27|0
1652467810000|2022-05-13 18:50:10|292.35|289.47|292.15|289.27|292.55|289.67|292.15|289.27|0
1652467820000|2022-05-13 18:50:20|292.55|289.67|291.56|288.68|292.55|289.67|291.56|288.68|0
1652467830000|2022-05-13 18:50:30|291.36|288.48|289.58|286.7|291.36|288.48|289.58|286.7|0
1652467840000|2022-05-13 18:50:40|289.38|286.5|289.38|286.5|289.77|286.89|289.38|286.5|0
1652467850000|2022-05-13 18:50:50|289.58|286.7|289.38|286.5|289.58|286.7|288.59|285.71|0
1652467860000|2022-05-13 18:51:00|288.59|285.71|288|285.12|288.59|285.71|288|285.12|0
1652467870000|2022-05-13 18:51:10|288.19|285.31|287.8|284.92|288.19|285.31|287.01|284.13|0
1652467880000|2022-05-13 18:51:20|287.6|284.72|287.21|284.33|287.6|284.72|287.01|284.13|0
1652467890000|2022-05-13 18:51:30|287.11|284.23|286.22|283.34|287.11|284.23|286.22|283.34|0
1652467900000|2022-05-13 18:51:40|286.42|283.54|286.22|283.34|286.42|283.54|286.22|283.34|0
1652467910000|2022-05-13 18:51:50|285.83|282.95|286.02|283.14|286.02|283.14|285.63|282.75|0
1652467920000|2022-05-13 18:52:00|285.83|282.95|285.43|282.55|285.83|282.95|285.43|282.55|0
1652467930000|2022-05-13 18:52:10|285.04|282.16|285.24|282.36|285.24|282.36|285.04|282.16|0
1652467940000|2022-05-13 18:52:20|284.85|281.97|284.26|281.38|284.85|281.97|283.86|280.98|0
1652467950000|2022-05-13 18:52:30|283.77|280.89|282.89|280.01|283.77|280.89|282.89|280.01|0
1652467960000|2022-05-13 18:52:40|282.69|279.81|281.32|278.44|282.69|279.81|281.32|278.44|0
1652467970000|2022-05-13 18:52:50|281.13|278.25|281.71|278.83|281.71|278.83|280.74|277.86|0
1652467980000|2022-05-13 18:53:00|282.1|279.22|281.13|278.25|282.1|279.22|281.13|278.25|0
1652467990000|2022-05-13 18:53:10|280.93|278.05|280.35|277.47|280.93|278.05|280.35|277.47|0
1652468000000|2022-05-13 18:53:20|280.54|277.66|281.32|278.44|281.32|278.44|280.54|277.66|0
1652468010000|2022-05-13 18:53:30|281.52|278.64|281.52|278.64|281.71|278.83|281.52|278.64|0
1652468020000|2022-05-13 18:53:40|281.71|278.83|281.71|278.83|281.71|278.83|281.52|278.64|0
1652468030000|2022-05-13 18:53:50|281.52|278.64|281.13|278.25|281.52|278.64|281.13|278.25|0
1652468040000|2022-05-13 18:54:00|281.32|278.44|280.54|277.66|281.32|278.44|280.54|277.66|0
1652468050000|2022-05-13 18:54:10|280.15|277.27|279.96|277.08|280.15|277.27|279.37|276.49|0
1652468060000|2022-05-13 18:54:20|280.15|277.27|279.18|276.3|280.35|277.47|279.18|276.3|0
1652468070000|2022-05-13 18:54:30|279.96|277.08|279.96|277.08|280.15|277.27|279.96|277.08|0
1652468080000|2022-05-13 18:54:40|279.76|276.88|279.18|276.3|279.76|276.88|279.18|276.3|0
1652468090000|2022-05-13 18:54:50|278.79|275.91|278.98|276.1|278.98|276.1|278.7|275.82|0
1652468100000|2022-05-13 18:55:00|278.59|275.71|279.37|276.49|279.57|276.69|278.4|275.52|0
1652468110000|2022-05-13 18:55:10|279.18|276.3|279.76|276.88|279.96|277.08|279.18|276.3|0
1652468120000|2022-05-13 18:55:20|279.96|277.08|279.96|277.08|280.34|277.46|279.96|277.08|0
1652468130000|2022-05-13 18:55:30|280.34|277.46|280.93|278.05|280.93|278.05|280.34|277.46|0
1652468140000|2022-05-13 18:55:40|280.73|277.85|280.73|277.85|281.03|278.15|280.73|277.85|0
1652468150000|2022-05-13 18:55:50|280.34|277.46|280.73|277.85|280.73|277.85|280.34|277.46|0
1652468160000|2022-05-13 18:56:00|280.54|277.66|279.76|276.88|280.54|277.66|279.76|276.88|0
1652468170000|2022-05-13 18:56:10|279.57|276.69|279.37|276.49|279.57|276.69|279.37|276.49|0
1652468180000|2022-05-13 18:56:20|279.56|276.68|280.15|277.27|280.15|277.27|279.37|276.49|0
1652468190000|2022-05-13 18:56:30|279.95|277.07|279.37|276.49|279.95|277.07|279.37|276.49|0
1652468200000|2022-05-13 18:56:40|279.18|276.3|279.18|276.3|279.18|276.3|279.18|276.3|0
1652468210000|2022-05-13 18:56:50|278.98|276.1|279.18|276.3|279.18|276.3|278.98|276.1|0
1652468220000|2022-05-13 18:57:00|278.98|276.1|279.76|276.88|279.76|276.88|278.98|276.1|0
1652468230000|2022-05-13 18:57:10|279.56|276.68|280.15|277.27|280.15|277.27|279.56|276.68|0
1652468240000|2022-05-13 18:57:20|280.05|277.17|280.73|277.85|280.73|277.85|280.05|277.17|0
1652468250000|2022-05-13 18:57:30|280.34|277.46|280.15|277.27|280.54|277.66|280.15|277.27|0
1652468260000|2022-05-13 18:57:40|279.76|276.88|279.95|277.07|279.95|277.07|279.76|276.88|0
1652468270000|2022-05-13 18:57:50|280.15|277.27|280.34|277.46|280.34|277.46|280.15|277.27|0
1652468280000|2022-05-13 18:58:00|280.15|277.27|279.37|276.49|280.15|277.27|279.37|276.49|0
1652468290000|2022-05-13 18:58:10|279.17|276.29|278.79|275.91|279.37|276.49|278.79|275.91|0
1652468300000|2022-05-13 18:58:20|279.47|276.59|279.17|276.29|279.47|276.59|279.17|276.29|0
1652468310000|2022-05-13 18:58:30|279.37|276.49|279.37|276.49|279.37|276.49|279.37|276.49|0
1652468320000|2022-05-13 18:58:40|279.27|276.39|278.4|275.52|279.37|276.49|278.4|275.52|0
1652468330000|2022-05-13 18:58:50|278.78|275.9|278.98|276.1|279.17|276.29|278.78|275.9|0
1652468340000|2022-05-13 18:59:00|278.78|275.9|278.98|276.1|278.98|276.1|278.59|275.71|0
1652468350000|2022-05-13 18:59:10|279.37|276.49|280.15|277.27|280.15|277.27|279.37|276.49|0
1652468360000|2022-05-13 18:59:20|279.95|277.07|280.15|277.27|280.15|277.27|279.76|276.88|0
1652468370000|2022-05-13 18:59:30|279.95|277.07|279.76|276.88|280.15|277.27|279.76|276.88|0
1652468380000|2022-05-13 18:59:40|280.15|277.27|279.37|276.49|280.15|277.27|279.37|276.49|0
1652468390000|2022-05-13 18:59:50|279.17|276.29|278.59|275.71|279.17|276.29|278.59|275.71|0
1652468400000|2022-05-13 19:00:00|278.2|275.32|279.17|276.29|279.17|276.29|277.81|274.93|0
1652468410000|2022-05-13 19:00:10|279.37|276.49|278.98|276.1|279.37|276.49|278.98|276.1|0
1652468420000|2022-05-13 19:00:20|279.17|276.29|278.02|275.14|279.17|276.29|278.02|275.14|0
1652468430000|2022-05-13 19:00:30|277.44|274.56|276.31|273.43|277.44|274.56|276.31|273.43|0
1652468440000|2022-05-13 19:00:40|276.12|273.24|276.31|273.43|276.31|273.43|275.92|273.04|0
1652468450000|2022-05-13 19:00:50|276.51|273.63|276.9|274.02|276.9|274.02|276.31|273.43|0
1652468460000|2022-05-13 19:01:00|275.95|273.07|274.78|271.9|275.95|273.07|274.78|271.9|0
1652468470000|2022-05-13 19:01:10|274.58|271.7|274.19|271.31|274.58|271.7|274.19|271.31|0
1652468480000|2022-05-13 19:01:20|273.41|270.53|274.29|271.41|274.29|271.41|273.41|270.53|0
1652468490000|2022-05-13 19:01:30|274.39|271.51|274.58|271.7|274.58|271.7|274.39|271.51|0
1652468500000|2022-05-13 19:01:40|274.97|272.09|274.39|271.51|274.97|272.09|274.39|271.51|0
1652468510000|2022-05-13 19:01:50|274.58|271.7|274.39|271.51|274.78|271.9|274.39|271.51|0
1652468520000|2022-05-13 19:02:00|275.17|272.29|275.17|272.29|275.17|272.29|275.17|272.29|0
1652468530000|2022-05-13 19:02:10|274.78|271.9|274.39|271.51|274.78|271.9|274.39|271.51|0
1652468540000|2022-05-13 19:02:20|274.58|271.7|274.58|271.7|274.97|272.09|274.58|271.7|0
1652468550000|2022-05-13 19:02:30|274.78|271.9|274.97|272.09|275.17|272.29|274.78|271.9|0
1652468560000|2022-05-13 19:02:40|274.58|271.7|275.07|272.19|275.17|272.29|274.58|271.7|0
1652468570000|2022-05-13 19:02:50|274.58|271.7|274.58|271.7|274.97|272.09|274.58|271.7|0
1652468580000|2022-05-13 19:03:00|274.39|271.51|274.77|271.89|274.77|271.89|274.19|271.31|0
1652468590000|2022-05-13 19:03:10|274.58|271.7|274.97|272.09|275.16|272.28|274.58|271.7|0
1652468600000|2022-05-13 19:03:20|275.16|272.28|275.16|272.28|275.16|272.28|275.16|272.28|0
1652468610000|2022-05-13 19:03:30|274.97|272.09|274.39|271.51|274.97|272.09|274.39|271.51|0
1652468620000|2022-05-13 19:03:40|274.19|271.31|274.97|272.09|274.97|272.09|274.19|271.31|0
1652468630000|2022-05-13 19:03:50|275.16|272.28|276.33|273.45|276.33|273.45|275.16|272.28|0
1652468640000|2022-05-13 19:04:00|276.73|273.85|277.12|274.24|277.12|274.24|276.73|273.85|0
1652468650000|2022-05-13 19:04:10|277.51|274.63|277.9|275.02|277.9|275.02|277.51|274.63|0
1652468660000|2022-05-13 19:04:20|277.7|274.82|277.9|275.02|278.29|275.41|277.7|274.82|0
1652468670000|2022-05-13 19:04:30|277.51|274.63|277.7|274.82|277.7|274.82|277.51|274.63|0
1652468680000|2022-05-13 19:04:40|277.9|275.02|277.7|274.82|278.09|275.21|277.7|274.82|0
1652468690000|2022-05-13 19:04:50|278.09|275.21|278.09|275.21|278.09|275.21|277.9|275.02|0
1652468700000|2022-05-13 19:05:00|277.9|275.02|275.55|272.67|277.9|275.02|275.55|272.67|0
1652468710000|2022-05-13 19:05:10|275.16|272.28|275.55|272.67|275.55|272.67|275.16|272.28|0
1652468720000|2022-05-13 19:05:20|275.75|272.87|275.36|272.48|275.75|272.87|275.36|272.48|0
1652468730000|2022-05-13 19:05:30|274.97|272.09|274.97|272.09|275.16|272.28|274.97|272.09|0
1652468740000|2022-05-13 19:05:40|274.77|271.89|274.77|271.89|274.97|272.09|274.77|271.89|0
1652468750000|2022-05-13 19:05:50|274.97|272.09|275.55|272.67|275.55|272.67|274.97|272.09|0
1652468760000|2022-05-13 19:06:00|274.77|271.89|275.16|272.28|275.16|272.28|274.77|271.89|0
1652468770000|2022-05-13 19:06:10|274.97|272.09|275.16|272.28|275.16|272.28|274.87|271.99|0
1652468780000|2022-05-13 19:06:20|275.75|272.87|275.16|272.28|275.75|272.87|275.16|272.28|0
1652468790000|2022-05-13 19:06:30|275.36|272.48|274.38|271.5|275.36|272.48|274.38|271.5|0
1652468800000|2022-05-13 19:06:40|274.19|271.31|273.41|270.53|274.19|271.31|273.22|270.34|0
1652468810000|2022-05-13 19:06:50|272.83|269.95|271.86|268.98|272.83|269.95|271.86|268.98|0
1652468820000|2022-05-13 19:07:00|272.05|269.17|272.44|269.56|272.44|269.56|271.86|268.98|0
1652468830000|2022-05-13 19:07:10|271.86|268.98|272.83|269.95|273.02|270.14|271.86|268.98|0
1652468840000|2022-05-13 19:07:20|272.05|269.17|272.05|269.17|272.24|269.36|272.05|269.17|0
1652468850000|2022-05-13 19:07:30|272|269.6|271.91|269.51|272|269.6|271.81|269.41|0
1652468860000|2022-05-13 19:07:40|271.81|269.41|272.2|269.8|272.2|269.8|271.81|269.41|0
1652468870000|2022-05-13 19:07:50|272.97|270.57|272.97|270.57|272.97|270.57|272.78|270.38|0
1652468880000|2022-05-13 19:08:00|272.39|269.99|271.81|269.41|272.39|269.99|271.62|269.22|0
1652468890000|2022-05-13 19:08:10|272|269.6|272.39|269.99|272.39|269.99|272|269.6|0
1652468900000|2022-05-13 19:08:20|272|269.6|272.2|269.8|272.2|269.8|272|269.6|0
1652468910000|2022-05-13 19:08:30|272|269.6|272|269.6|272|269.6|272|269.6|0
1652468920000|2022-05-13 19:08:40|272.39|269.99|273.17|270.77|273.17|270.77|272.39|269.99|0
1652468930000|2022-05-13 19:08:50|273.36|270.96|273.36|270.96|273.56|271.16|273.36|270.96|0
1652468940000|2022-05-13 19:09:00|272.97|270.57|272.39|269.99|272.97|270.57|272.39|269.99|0
1652468950000|2022-05-13 19:09:10|272.2|269.8|271.52|269.12|272.2|269.8|271.52|269.12|0
1652468960000|2022-05-13 19:09:20|271.23|268.83|272|269.6|272|269.6|271.23|268.83|0
1652468970000|2022-05-13 19:09:30|271.61|269.21|272.2|269.8|272.2|269.8|271.61|269.21|0
1652468990000|2022-05-13 19:09:50|272.3|269.9|271.42|269.02|272.3|269.9|271.42|269.02|0
1652469000000|2022-05-13 19:10:00|271.23|268.83|271.03|268.63|271.42|269.02|271.03|268.63|0
1652469010000|2022-05-13 19:10:10|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1652469020000|2022-05-13 19:10:20|272|269.6|271.61|269.21|272|269.6|271.23|268.83|0
1652469030000|2022-05-13 19:10:30|271.52|269.12|271.23|268.83|271.52|269.12|271.03|268.63|0
1652469040000|2022-05-13 19:10:40|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1652469050000|2022-05-13 19:10:50|270.84|268.44|271.71|269.31|271.71|269.31|270.84|268.44|0
1652469060000|2022-05-13 19:11:00|271.51|269.11|271.9|269.5|271.9|269.5|271.32|268.92|0
1652469070000|2022-05-13 19:11:10|272.09|269.69|272.29|269.89|272.48|270.08|272.09|269.69|0
1652469080000|2022-05-13 19:11:20|272.09|269.69|271.14|268.74|272.09|269.69|271.14|268.74|0
1652469090000|2022-05-13 19:11:30|271.33|268.93|271.53|269.13|271.53|269.13|271.33|268.93|0
1652469100000|2022-05-13 19:11:40|271.72|269.32|271.92|269.52|272.11|269.71|271.72|269.32|0
1652469110000|2022-05-13 19:11:50|271.82|269.42|271.92|269.52|271.92|269.52|271.53|269.13|0
1652469120000|2022-05-13 19:12:00|272.11|269.71|270.95|268.55|272.11|269.71|270.75|268.35|0
1652469130000|2022-05-13 19:12:10|270.85|268.45|270.75|268.35|270.95|268.55|270.75|268.35|0
1652469140000|2022-05-13 19:12:20|270.95|268.55|270.36|267.96|270.95|268.55|270.36|267.96|0
1652469150000|2022-05-13 19:12:30|271.14|268.74|271.43|269.03|271.43|269.03|271.14|268.74|0
1652469160000|2022-05-13 19:12:40|271.91|269.51|270.56|268.16|271.91|269.51|270.56|268.16|0
1652469170000|2022-05-13 19:12:50|269.98|267.58|270.17|267.77|270.36|267.96|269.98|267.58|0
1652469180000|2022-05-13 19:13:00|270.36|267.96|270.46|268.06|270.56|268.16|270.36|267.96|0
1652469190000|2022-05-13 19:13:10|270.36|267.96|270.56|268.16|270.75|268.35|270.36|267.96|0
1652469200000|2022-05-13 19:13:20|270.36|267.96|270.17|267.77|270.36|267.96|269.98|267.58|0
1652469210000|2022-05-13 19:13:30|269.98|267.58|269.2|266.8|269.98|267.58|269.2|266.8|0
1652469220000|2022-05-13 19:13:40|268.82|266.42|269.78|267.38|269.78|267.38|268.82|266.42|0
1652469230000|2022-05-13 19:13:50|269.59|267.19|269.01|266.61|269.59|267.19|269.01|266.61|0
1652469240000|2022-05-13 19:14:00|269.2|266.8|269.2|266.8|269.2|266.8|269.01|266.61|0
1652469250000|2022-05-13 19:14:10|269.01|266.61|268.82|266.42|269.2|266.8|268.82|266.42|0
1652469260000|2022-05-13 19:14:20|269.01|266.61|268.43|266.03|269.2|266.8|268.43|266.03|0
1652469270000|2022-05-13 19:14:30|269.01|266.61|268.43|266.03|269.01|266.61|268.43|266.03|0
1652469280000|2022-05-13 19:14:40|268.05|265.65|267.66|265.26|268.24|265.84|267.66|265.26|0
1652469290000|2022-05-13 19:14:50|267.47|265.07|267.47|265.07|267.47|265.07|267.08|264.68|0
1652469300000|2022-05-13 19:15:00|267.08|264.68|267.47|265.07|267.66|265.26|267.08|264.68|0
1652469310000|2022-05-13 19:15:10|267.85|265.45|268.05|265.65|268.05|265.65|267.85|265.45|0
1652469320000|2022-05-13 19:15:20|268.24|265.84|268.05|265.65|268.24|265.84|267.85|265.45|0
1652469330000|2022-05-13 19:15:30|268.24|265.84|268.53|266.13|268.53|266.13|268.24|265.84|0
1652469340000|2022-05-13 19:15:40|269.4|267|269.2|266.8|269.4|267|269.2|266.8|0
1652469350000|2022-05-13 19:15:50|269.01|266.61|268.82|266.42|269.01|266.61|268.82|266.42|0
1652469360000|2022-05-13 19:16:00|268.72|266.32|268.82|266.42|268.82|266.42|268.24|265.84|0
1652469370000|2022-05-13 19:16:10|268.43|266.03|267.66|265.26|268.43|266.03|267.66|265.26|0
1652469380000|2022-05-13 19:16:20|267.47|265.07|267.08|264.68|267.66|265.26|267.08|264.68|0
1652469390000|2022-05-13 19:16:30|266.7|264.3|268.04|265.64|268.04|265.64|266.7|264.3|0
1652469400000|2022-05-13 19:16:40|267.66|265.26|267.27|264.87|267.66|265.26|267.08|264.68|0
1652469410000|2022-05-13 19:16:50|267.66|265.26|266.89|264.49|267.66|265.26|266.89|264.49|0
1652469420000|2022-05-13 19:17:00|266.5|264.1|266.5|264.1|266.89|264.49|266.5|264.1|0
1652469430000|2022-05-13 19:17:10|266.12|263.72|266.31|263.91|266.31|263.91|266.12|263.72|0
1652469440000|2022-05-13 19:17:20|266.5|264.1|266.5|264.1|266.7|264.3|266.5|264.1|0
1652469450000|2022-05-13 19:17:30|266.89|264.49|267.27|264.87|267.47|265.07|266.89|264.49|0
1652469460000|2022-05-13 19:17:40|267.08|264.68|266.7|264.3|267.08|264.68|266.7|264.3|0
1652469470000|2022-05-13 19:17:50|267.27|264.87|266.5|264.1|267.27|264.87|266.5|264.1|0
1652469480000|2022-05-13 19:18:00|265.93|263.53|266.31|263.91|266.31|263.91|265.93|263.53|0
1652469490000|2022-05-13 19:18:10|265.93|263.53|265.54|263.14|265.93|263.53|265.54|263.14|0
1652469500000|2022-05-13 19:18:20|265.35|262.95|265.73|263.33|265.73|263.33|265.35|262.95|0
1652469510000|2022-05-13 19:18:30|265.35|262.95|265.35|262.95|265.35|262.95|265.16|262.76|0
1652469520000|2022-05-13 19:18:40|265.54|263.14|265.35|262.95|265.54|263.14|265.35|262.95|0
1652469530000|2022-05-13 19:18:50|265.73|263.33|265.16|262.76|265.73|263.33|265.16|262.76|0
1652469540000|2022-05-13 19:19:00|264.97|262.57|264.58|262.18|264.97|262.57|264.39|261.99|0
1652469550000|2022-05-13 19:19:10|264.78|262.38|264.2|261.8|264.78|262.38|264.2|261.8|0
1652469560000|2022-05-13 19:19:20|264.01|261.61|264.39|261.99|264.39|261.99|264.01|261.61|0
1652469570000|2022-05-13 19:19:30|264.2|261.8|264.39|261.99|264.39|261.99|264.2|261.8|0
1652469580000|2022-05-13 19:19:40|264.2|261.8|265.35|262.95|265.35|262.95|264.2|261.8|0
1652469590000|2022-05-13 19:19:50|265.54|263.14|266.12|263.72|266.12|263.72|265.54|263.14|0
1652469600000|2022-05-13 19:20:00|266.5|264.1|266.31|263.91|266.5|264.1|266.31|263.91|0
1652469610000|2022-05-13 19:20:10|267.27|264.87|268.04|265.64|268.04|265.64|266.89|264.49|0
1652469620000|2022-05-13 19:20:20|268.23|265.83|268.81|266.41|268.81|266.41|268.23|265.83|0
1652469630000|2022-05-13 19:20:30|268.62|266.22|268.23|265.83|268.62|266.22|268.04|265.64|0
1652469640000|2022-05-13 19:20:40|268.43|266.03|267.66|265.26|269.2|266.8|267.66|265.26|0
1652469650000|2022-05-13 19:20:50|267.85|265.45|267.66|265.26|267.85|265.45|267.66|265.26|0
1652469660000|2022-05-13 19:21:00|267.27|264.87|267.65|265.25|267.66|265.26|267.08|264.68|0
1652469670000|2022-05-13 19:21:10|267.46|265.06|268.04|265.64|268.04|265.64|267.46|265.06|0
1652469680000|2022-05-13 19:21:20|268.43|266.03|268.62|266.22|268.62|266.22|268.43|266.03|0
1652469690000|2022-05-13 19:21:30|268.23|265.83|268.62|266.22|268.81|266.41|268.04|265.64|0
1652469700000|2022-05-13 19:21:40|268.53|266.13|268.53|266.13|268.53|266.13|268.53|266.13|0
1652469710000|2022-05-13 19:21:50|269|266.6|269.39|266.99|269.39|266.99|268.81|266.41|0
1652469720000|2022-05-13 19:22:00|268.43|266.03|268.04|265.64|268.43|266.03|267.85|265.45|0
1652469730000|2022-05-13 19:22:10|268.23|265.83|268.23|265.83|268.42|266.02|268.23|265.83|0
1652469740000|2022-05-13 19:22:20|267.85|265.45|268.04|265.64|268.23|265.83|267.85|265.45|0
1652469750000|2022-05-13 19:22:30|267.27|264.87|265.73|263.33|267.27|264.87|265.73|263.33|0
1652469760000|2022-05-13 19:22:40|265.16|262.76|265.16|262.76|265.35|262.95|264.96|262.56|0
1652469770000|2022-05-13 19:22:50|264.96|262.56|265.16|262.76|265.16|262.76|264.96|262.56|0
1652469780000|2022-05-13 19:23:00|265.92|263.52|265.92|263.52|266.11|263.71|265.92|263.52|0
1652469790000|2022-05-13 19:23:10|266.31|263.91|266.31|263.91|266.5|264.1|266.11|263.71|0
1652469800000|2022-05-13 19:23:20|266.11|263.71|265.35|262.95|266.11|263.71|265.35|262.95|0
1652469810000|2022-05-13 19:23:30|264.39|261.99|265.35|262.95|265.35|262.95|264.39|261.99|0
1652469820000|2022-05-13 19:23:40|265.54|263.14|265.35|262.95|265.73|263.33|265.35|262.95|0
1652469830000|2022-05-13 19:23:50|265.15|262.75|264.39|261.99|265.15|262.75|264.39|261.99|0
1652469840000|2022-05-13 19:24:00|264.49|262.09|265.35|262.95|265.35|262.95|264.49|262.09|0
1652469850000|2022-05-13 19:24:10|266.11|263.71|264.77|262.37|266.11|263.71|264.77|262.37|0
1652469860000|2022-05-13 19:24:20|264.58|262.18|265.35|262.95|265.35|262.95|264.58|262.18|0
1652469870000|2022-05-13 19:24:30|265.15|262.75|264.77|262.37|265.35|262.95|264.77|262.37|0
1652469880000|2022-05-13 19:24:40|264.39|261.99|264.58|262.18|264.58|262.18|264.39|261.99|0
1652469890000|2022-05-13 19:24:50|264.96|262.56|265.35|262.95|265.35|262.95|264.96|262.56|0
1652469900000|2022-05-13 19:25:00|265.73|263.33|264.96|262.56|265.73|263.33|264.77|262.37|0
1652469910000|2022-05-13 19:25:10|265.54|263.14|265.54|263.14|265.54|263.14|265.15|262.75|0
1652469920000|2022-05-13 19:25:20|264.96|262.56|265.34|262.94|265.35|262.95|264.96|262.56|0
1652469930000|2022-05-13 19:25:30|265.73|263.33|265.34|262.94|265.73|263.33|265.34|262.94|0
1652469940000|2022-05-13 19:25:40|265.73|263.33|266.3|263.9|266.3|263.9|265.73|263.33|0
1652469950000|2022-05-13 19:25:50|265.73|263.33|267.27|264.87|267.27|264.87|265.73|263.33|0
1652469960000|2022-05-13 19:26:00|267.46|265.06|266.5|264.1|267.46|265.06|266.5|264.1|0
1652469970000|2022-05-13 19:26:10|265.92|263.52|265.92|263.52|266.5|264.1|265.92|263.52|0
1652469980000|2022-05-13 19:26:20|266.11|263.71|265.92|263.52|266.11|263.71|265.73|263.33|0
1652469990000|2022-05-13 19:26:30|266.11|263.71|266.11|263.71|266.11|263.71|265.92|263.52|0
1652470000000|2022-05-13 19:26:40|266.3|263.9|265.92|263.52|266.3|263.9|265.92|263.52|0
1652470010000|2022-05-13 19:26:50|265.34|262.94|264.96|262.56|265.34|262.94|264.77|262.37|0
1652470020000|2022-05-13 19:27:00|264.39|261.99|264.39|261.99|264.58|262.18|264.39|261.99|0
1652470030000|2022-05-13 19:27:10|264.19|261.79|263.81|261.41|264.19|261.79|263.81|261.41|0
1652470040000|2022-05-13 19:27:20|263.05|260.65|263.43|261.03|263.43|261.03|263.05|260.65|0
1652470050000|2022-05-13 19:27:30|264.19|261.79|265.53|263.13|265.53|263.13|264.19|261.79|0
1652470060000|2022-05-13 19:27:40|264.77|262.37|264.58|262.18|264.77|262.37|264.58|262.18|0
1652470070000|2022-05-13 19:27:50|264.19|261.79|264.38|261.98|264.38|261.98|264.19|261.79|0
1652470080000|2022-05-13 19:28:00|263.81|261.41|264.58|262.18|264.58|262.18|263.81|261.41|0
1652470090000|2022-05-13 19:28:10|264.77|262.37|264.38|261.98|264.77|262.37|264.38|261.98|0
1652470100000|2022-05-13 19:28:20|264.58|262.18|264.38|261.98|264.58|262.18|264|261.6|0
1652470110000|2022-05-13 19:28:30|264.19|261.79|264|261.6|264.19|261.79|264|261.6|0
1652470120000|2022-05-13 19:28:40|263.81|261.41|263.81|261.41|263.81|261.41|263.81|261.41|0
1652470130000|2022-05-13 19:28:50|263.62|261.22|264|261.6|264|261.6|263.62|261.22|0
1652470140000|2022-05-13 19:29:00|263.43|261.03|263.62|261.22|264|261.6|263.43|261.03|0
1652470150000|2022-05-13 19:29:10|263.81|261.41|263.62|261.22|263.81|261.41|263.43|261.03|0
1652470160000|2022-05-13 19:29:20|263.43|261.03|263.81|261.41|263.81|261.41|263.43|261.03|0
1652470170000|2022-05-13 19:29:30|263.43|261.03|262.85|260.45|263.43|261.03|262.85|260.45|0
1652470180000|2022-05-13 19:29:40|262.66|260.26|262.09|259.69|262.66|260.26|262.09|259.69|0
1652470190000|2022-05-13 19:29:50|262.28|259.88|262.28|259.88|262.28|259.88|261.9|259.5|0
1652470200000|2022-05-13 19:30:00|262.47|260.07|262.09|259.69|262.47|260.07|261.9|259.5|0
1652470210000|2022-05-13 19:30:10|262.47|260.07|262|259.6|262.85|260.45|262|259.6|0
1652470220000|2022-05-13 19:30:20|262.28|259.88|262.47|260.07|262.85|260.45|262.28|259.88|0
1652470230000|2022-05-13 19:30:30|262.85|260.45|262.47|260.07|262.85|260.45|262.47|260.07|0
1652470240000|2022-05-13 19:30:40|262.28|259.88|262.09|259.69|262.47|260.07|262.09|259.69|0
1652470250000|2022-05-13 19:30:50|262.28|259.88|261.52|259.12|262.28|259.88|261.52|259.12|0
1652470260000|2022-05-13 19:31:00|261.43|259.03|260.95|258.55|261.52|259.12|260.95|258.55|0
1652470270000|2022-05-13 19:31:10|261.14|258.74|261.71|259.31|261.71|259.31|261.14|258.74|0
1652470280000|2022-05-13 19:31:20|261.52|259.12|261.33|258.93|261.52|259.12|261.14|258.74|0
1652470290000|2022-05-13 19:31:30|261.9|259.5|263.23|260.83|263.23|260.83|261.9|259.5|0
1652470300000|2022-05-13 19:31:40|263.42|261.02|263.62|261.22|263.62|261.22|263.42|261.02|0
1652470310000|2022-05-13 19:31:50|264|261.6|264.38|261.98|264.38|261.98|264|261.6|0
1652470320000|2022-05-13 19:32:00|264.57|262.17|264.57|262.17|264.57|262.17|264.38|261.98|0
1652470330000|2022-05-13 19:32:10|264|261.6|264.76|262.36|264.76|262.36|264|261.6|0
1652470340000|2022-05-13 19:32:20|263.81|261.41|264|261.6|264.19|261.79|263.81|261.41|0
1652470350000|2022-05-13 19:32:30|264.38|261.98|263.81|261.41|264.96|262.56|263.81|261.41|0
1652470360000|2022-05-13 19:32:40|264.19|261.79|264.57|262.17|264.57|262.17|264.19|261.79|0
1652470370000|2022-05-13 19:32:50|264.76|262.36|265.15|262.75|265.15|262.75|264.76|262.36|0
1652470380000|2022-05-13 19:33:00|266.11|263.71|267.07|264.67|267.07|264.67|266.11|263.71|0
1652470390000|2022-05-13 19:33:10|267.45|265.05|269.19|266.79|269.19|266.79|267.45|265.05|0
1652470400000|2022-05-13 19:33:20|268.99|266.59|269.57|267.17|269.96|267.56|268.99|266.59|0
1652470410000|2022-05-13 19:33:30|270.15|267.75|270.54|268.14|270.54|268.14|270.15|267.75|0
1652470420000|2022-05-13 19:33:40|270.93|268.53|270.93|268.53|271.31|268.91|270.93|268.53|0
1652470430000|2022-05-13 19:33:50|271.12|268.72|269.96|267.56|271.12|268.72|269.96|267.56|0
1652470440000|2022-05-13 19:34:00|270.54|268.14|270.15|267.75|270.54|268.14|269.57|267.17|0
1652470450000|2022-05-13 19:34:10|271.12|268.72|272.48|270.08|272.48|270.08|271.12|268.72|0
1652470460000|2022-05-13 19:34:20|272.39|269.99|272.48|270.08|272.48|270.08|272.09|269.69|0
1652470470000|2022-05-13 19:34:30|272.67|270.27|274.42|272.02|274.42|272.02|272.67|270.27|0
1652470480000|2022-05-13 19:34:40|274.62|272.22|274.42|272.02|275.4|273|274.42|272.02|0
1652470490000|2022-05-13 19:34:50|274.03|271.63|274.81|272.41|274.81|272.41|274.03|271.63|0
1652470500000|2022-05-13 19:35:00|274.72|272.32|273.26|270.86|274.72|272.32|272.87|270.47|0
1652470510000|2022-05-13 19:35:10|272.87|270.47|272.28|269.88|272.87|270.47|272.28|269.88|0
1652470520000|2022-05-13 19:35:20|272.09|269.69|270.93|268.53|272.09|269.69|270.93|268.53|0
1652470530000|2022-05-13 19:35:30|271.9|269.5|271.31|268.91|271.9|269.5|271.31|268.91|0
1652470540000|2022-05-13 19:35:40|271.51|269.11|273.64|271.24|273.64|271.24|271.51|269.11|0
1652470550000|2022-05-13 19:35:50|273.84|271.44|275.01|272.61|275.01|272.61|273.84|271.44|0
1652470560000|2022-05-13 19:36:00|275.4|273|276.57|274.17|276.57|274.17|275.11|272.71|0
1652470570000|2022-05-13 19:36:10|277.74|275.34|277.85|275.45|278.14|275.74|277.74|275.34|0
1652470580000|2022-05-13 19:36:20|277.55|275.15|277.55|275.15|277.55|275.15|276.57|274.17|0
1652470590000|2022-05-13 19:36:30|277.74|275.34|278.14|275.74|278.14|275.74|277.55|275.15|0
1652470600000|2022-05-13 19:36:40|277.94|275.54|277.16|274.76|277.94|275.54|276.76|274.36|0
1652470610000|2022-05-13 19:36:50|276.76|274.36|276.22|273.34|276.76|274.36|276.22|273.34|0
1652470620000|2022-05-13 19:37:00|275.44|272.56|275.25|272.37|276.22|273.34|275.25|272.37|0
1652470630000|2022-05-13 19:37:10|274.66|271.78|273.49|270.61|274.66|271.78|273.3|270.42|0
1652470640000|2022-05-13 19:37:20|273.3|270.42|274.66|271.78|274.66|271.78|273.3|270.42|0
1652470650000|2022-05-13 19:37:30|274.47|271.59|273.79|270.91|275.25|272.37|273.79|270.91|0
1652470660000|2022-05-13 19:37:40|273.4|270.52|273.51|270.63|273.79|270.91|273.4|270.52|0
1652470670000|2022-05-13 19:37:50|273.21|270.33|273.31|270.43|273.31|270.43|273.01|270.13|0
1652470680000|2022-05-13 19:38:00|271.46|268.58|271.27|268.39|271.85|268.97|271.27|268.39|0
1652470690000|2022-05-13 19:38:10|270.88|268|270.49|267.61|271.46|268.58|270.49|267.61|0
1652470700000|2022-05-13 19:38:20|270.1|267.22|270.1|267.22|270.3|267.42|270.1|267.22|0
1652470710000|2022-05-13 19:38:30|270.3|267.42|271.07|268.19|271.46|268.58|270.3|267.42|0
1652470720000|2022-05-13 19:38:40|270.98|268.1|270.68|267.8|270.98|268.1|270.68|267.8|0
1652470730000|2022-05-13 19:38:50|270.3|267.42|270.3|267.42|270.3|267.42|270.1|267.22|0
1652470740000|2022-05-13 19:39:00|269.71|266.83|269.91|267.03|269.91|267.03|269.71|266.83|0
1652470750000|2022-05-13 19:39:10|269.33|266.45|268.94|266.06|269.33|266.45|268.94|266.06|0
1652470760000|2022-05-13 19:39:20|269.91|267.03|270.1|267.22|270.3|267.42|269.91|267.03|0
1652470770000|2022-05-13 19:39:30|270.68|267.8|272.24|269.36|272.24|269.36|270.68|267.8|0
1652470780000|2022-05-13 19:39:40|273.01|270.13|271.85|268.97|273.01|270.13|271.85|268.97|0
1652470790000|2022-05-13 19:39:50|272.04|269.16|273.01|270.13|273.01|270.13|272.04|269.16|0
1652470800000|2022-05-13 19:40:00|272.62|269.74|273.4|270.52|273.4|270.52|272.43|269.55|0
1652470810000|2022-05-13 19:40:10|273.21|270.33|272.23|269.35|273.21|270.33|272.23|269.35|0
1652470820000|2022-05-13 19:40:20|272.43|269.55|271.26|268.38|272.43|269.55|271.26|268.38|0
1652470830000|2022-05-13 19:40:30|271.56|268.68|271.65|268.77|272.04|269.16|271.56|268.68|0
1652470840000|2022-05-13 19:40:40|271.46|268.58|269.91|267.03|271.46|268.58|269.91|267.03|0
1652470850000|2022-05-13 19:40:50|270.29|267.41|270.88|268|270.88|268|269.91|267.03|0
1652470860000|2022-05-13 19:41:00|271.36|268.48|272.43|269.55|272.43|269.55|271.36|268.48|0
1652470870000|2022-05-13 19:41:10|272.62|269.74|272.04|269.16|272.62|269.74|272.04|269.16|0
1652470880000|2022-05-13 19:41:20|271.85|268.97|272.14|269.26|272.23|269.35|271.85|268.97|0
1652470890000|2022-05-13 19:41:30|272.04|269.16|271.84|268.96|272.04|269.16|271.46|268.58|0
1652470900000|2022-05-13 19:41:40|272.43|269.55|272.62|269.74|272.62|269.74|272.04|269.16|0
1652470910000|2022-05-13 19:41:50|272.23|269.35|271.07|268.19|272.23|269.35|271.07|268.19|0
1652470920000|2022-05-13 19:42:00|270.87|267.99|272.04|269.16|272.04|269.16|270.87|267.99|0
1652470930000|2022-05-13 19:42:10|271.84|268.96|271.46|268.58|272.04|269.16|271.46|268.58|0
1652470940000|2022-05-13 19:42:20|272.23|269.35|271.46|268.58|272.43|269.55|271.46|268.58|0
1652470950000|2022-05-13 19:42:30|271.07|268.19|271.65|268.77|271.65|268.77|271.07|268.19|0
1652470960000|2022-05-13 19:42:40|270.87|267.99|270.1|267.22|270.87|267.99|270.1|267.22|0
1652470970000|2022-05-13 19:42:50|269.52|266.64|268.94|266.06|269.52|266.64|268.94|266.06|0
1652470980000|2022-05-13 19:43:00|268.55|265.67|268.55|265.67|268.55|265.67|268.36|265.48|0
1652470990000|2022-05-13 19:43:10|267.97|265.09|268.27|265.39|268.36|265.48|267.97|265.09|0
1652471000000|2022-05-13 19:43:20|267.97|265.09|266.82|263.94|267.97|265.09|266.82|263.94|0
1652471010000|2022-05-13 19:43:30|267.2|264.32|267.59|264.71|267.59|264.71|267.01|264.13|0
1652471020000|2022-05-13 19:43:40|267.97|265.09|268.36|265.48|268.55|265.67|267.97|265.09|0
1652471030000|2022-05-13 19:43:50|269.13|266.25|269.32|266.44|269.32|266.44|269.13|266.25|0
1652471040000|2022-05-13 19:44:00|269.9|267.02|270|267.12|270.1|267.22|269.9|267.02|0
1652471050000|2022-05-13 19:44:10|270.1|267.22|271.07|268.19|271.26|268.38|270.1|267.22|0
1652471060000|2022-05-13 19:44:20|270.78|267.9|270.29|267.41|270.78|267.9|270.29|267.41|0
1652471070000|2022-05-13 19:44:30|269.71|266.83|269.52|266.64|270.48|267.6|269.13|266.25|0
1652471080000|2022-05-13 19:44:40|269.71|266.83|268.94|266.06|269.71|266.83|268.94|266.06|0
1652471090000|2022-05-13 19:44:50|268.74|265.86|268.74|265.86|268.74|265.86|268.36|265.48|0
1652471100000|2022-05-13 19:45:00|269.23|266.35|268.74|265.86|270.86|267.98|268.74|265.86|0
1652471110000|2022-05-13 19:45:10|268.39|265.51|266.84|263.96|268.39|265.51|266.84|263.96|0
1652471120000|2022-05-13 19:45:20|266.46|263.58|266.65|263.77|266.65|263.77|266.26|263.38|0
1652471130000|2022-05-13 19:45:30|266.64|263.76|265.1|262.22|266.64|263.76|265.1|262.22|0
1652471140000|2022-05-13 19:45:40|265.49|262.61|266.06|263.18|266.06|263.18|265.49|262.61|0
1652471150000|2022-05-13 19:45:50|266.64|263.76|266.64|263.76|266.64|263.76|266.45|263.57|0
1652471160000|2022-05-13 19:46:00|266.45|263.57|265.87|262.99|266.83|263.95|265.87|262.99|0
1652471170000|2022-05-13 19:46:10|266.06|263.18|266.45|263.57|266.45|263.57|266.06|263.18|0
1652471180000|2022-05-13 19:46:20|266.06|263.18|267.03|264.15|267.22|264.34|266.06|263.18|0
1652471190000|2022-05-13 19:46:30|266.64|263.76|267.41|264.53|267.41|264.53|266.64|263.76|0
1652471200000|2022-05-13 19:46:40|267.02|264.14|268.76|265.88|268.76|265.88|267.02|264.14|0
1652471210000|2022-05-13 19:46:50|269.15|266.27|270.89|268.01|270.89|268.01|269.15|266.27|0
1652471220000|2022-05-13 19:47:00|270.7|267.82|270.7|267.82|271.67|268.79|270.7|267.82|0
1652471230000|2022-05-13 19:47:10|271.86|268.98|272.25|269.37|272.25|269.37|271.86|268.98|0
1652471240000|2022-05-13 19:47:20|271.86|268.98|271.67|268.79|271.86|268.98|271.48|268.6|0
1652471250000|2022-05-13 19:47:30|272.25|269.37|272.06|269.18|272.25|269.37|271.67|268.79|0
1652471260000|2022-05-13 19:47:40|272.84|269.96|272.06|269.18|272.84|269.96|271.67|268.79|0
1652471270000|2022-05-13 19:47:50|272.25|269.37|271.86|268.98|272.64|269.76|271.86|268.98|0
1652471280000|2022-05-13 19:48:00|272.25|269.37|272.45|269.57|272.64|269.76|272.25|269.37|0
1652471290000|2022-05-13 19:48:10|273.33|270.45|274.01|271.13|274.01|271.13|273.33|270.45|0
1652471300000|2022-05-13 19:48:20|274.59|271.71|274.98|272.1|275.18|272.3|274.2|271.32|0
1652471310000|2022-05-13 19:48:30|275.37|272.49|274.98|272.1|275.77|272.89|274.98|272.1|0
1652471320000|2022-05-13 19:48:40|274.59|271.71|273.03|270.15|274.59|271.71|272.84|269.96|0
1652471330000|2022-05-13 19:48:50|272.64|269.76|272.25|269.37|272.64|269.76|271.86|268.98|0
1652471340000|2022-05-13 19:49:00|271.86|268.98|272.74|269.86|272.74|269.86|271.86|268.98|0
1652471350000|2022-05-13 19:49:10|273.03|270.15|274.01|271.13|274.01|271.13|273.03|270.15|0
1652471360000|2022-05-13 19:49:20|273.62|270.74|273.62|270.74|274.01|271.13|273.62|270.74|0
1652471370000|2022-05-13 19:49:30|274.01|271.13|272.84|269.96|274.01|271.13|272.84|269.96|0
1652471380000|2022-05-13 19:49:40|271.86|268.98|271.86|268.98|272.45|269.57|271.86|268.98|0
1652471390000|2022-05-13 19:49:50|272.06|269.18|270.89|268.01|272.06|269.18|270.89|268.01|0
1652471400000|2022-05-13 19:50:00|271.09|268.21|273.42|270.54|273.42|270.54|271.09|268.21|0
1652471410000|2022-05-13 19:50:10|272.25|269.37|274.98|272.1|274.98|272.1|272.25|269.37|0
1652471420000|2022-05-13 19:50:20|275.57|272.69|274.98|272.1|275.57|272.69|274.4|271.52|0
1652471430000|2022-05-13 19:50:30|275.37|272.49|275.76|272.88|276.15|273.27|275.37|272.49|0
1652471440000|2022-05-13 19:50:40|275.37|272.49|275.96|273.08|275.96|273.08|274.98|272.1|0
1652471450000|2022-05-13 19:50:50|276.65|273.77|276.94|274.06|277.13|274.25|276.55|273.67|0
1652471460000|2022-05-13 19:51:00|277.63|274.75|279.49|276.61|279.49|276.61|277.63|274.75|0
1652471470000|2022-05-13 19:51:10|279.1|276.22|279.49|276.61|279.49|276.61|279.1|276.22|0
1652471480000|2022-05-13 19:51:20|279.69|276.81|278.51|275.63|279.89|277.01|278.51|275.63|0
1652471490000|2022-05-13 19:51:30|279.49|276.61|280.08|277.2|280.08|277.2|279.49|276.61|0
1652471500000|2022-05-13 19:51:40|280.28|277.4|279.3|276.42|280.28|277.4|279.3|276.42|0
1652471510000|2022-05-13 19:51:50|279.1|276.22|277.72|274.84|279.3|276.42|277.72|274.84|0
1652471520000|2022-05-13 19:52:00|278.22|275.34|277.72|274.84|278.22|275.34|276.55|273.67|0
1652471530000|2022-05-13 19:52:10|278.61|275.73|276.35|273.47|278.61|275.73|276.35|273.47|0
1652471540000|2022-05-13 19:52:20|277.72|274.84|278.31|275.43|278.51|275.63|277.72|274.84|0
1652471550000|2022-05-13 19:52:30|279.1|276.22|279.49|276.61|279.49|276.61|278.9|276.02|0
1652471560000|2022-05-13 19:52:40|279.1|276.22|278.9|276.02|279.3|276.42|278.9|276.02|0
1652471570000|2022-05-13 19:52:50|278.51|275.63|278.7|275.82|279.29|276.41|278.51|275.63|0
1652471580000|2022-05-13 19:53:00|278.9|276.02|279.69|276.81|279.69|276.81|278.9|276.02|0
1652471590000|2022-05-13 19:53:10|279.89|277.01|281.07|278.19|281.27|278.39|279.89|277.01|0
1652471600000|2022-05-13 19:53:20|280.48|277.6|280.48|277.6|280.48|277.6|280.48|277.6|0
1652471610000|2022-05-13 19:53:30|280.08|277.2|278.47|275.59|280.28|277.4|278.47|275.59|0
1652471620000|2022-05-13 19:53:40|278.27|275.39|279.38|276.5|279.77|276.89|278.27|275.39|0
1652471630000|2022-05-13 19:53:50|279.77|276.89|280.17|277.29|280.17|277.29|278.99|276.11|0
1652471640000|2022-05-13 19:54:00|279.97|277.09|279.18|276.3|279.97|277.09|278.99|276.11|0
1652471650000|2022-05-13 19:54:10|278.99|276.11|278.59|275.71|278.99|276.11|278|275.12|0
1652471660000|2022-05-13 19:54:20|277.69|274.81|277.5|274.62|277.89|275.01|277.5|274.62|0
1652471670000|2022-05-13 19:54:30|276.75|273.87|274.58|271.7|276.75|273.87|274.39|271.51|0
1652471680000|2022-05-13 19:54:40|271.25|268.37|271.84|268.96|271.84|268.96|271.25|268.37|0
1652471690000|2022-05-13 19:54:50|271.06|268.18|271.25|268.37|271.25|268.37|270.27|267.39|0
1652471700000|2022-05-13 19:55:00|271.84|268.96|271.84|268.96|271.84|268.96|271.84|268.96|0
1652471710000|2022-05-13 19:55:10|272.62|269.74|274.19|271.31|274.19|271.31|272.62|269.74|0
1652471720000|2022-05-13 19:55:20|273.8|270.92|273.41|270.53|274.58|271.7|273.11|270.23|0
1652471730000|2022-05-13 19:55:30|273.99|271.11|273.6|270.72|273.99|271.11|272.82|269.94|0
1652471740000|2022-05-13 19:55:40|274.58|271.7|274.58|271.7|274.58|271.7|274.19|271.31|0
1652471750000|2022-05-13 19:55:50|273.8|270.92|273.8|270.92|274.39|271.51|273.8|270.92|0
1652471760000|2022-05-13 19:56:00|273.01|270.13|272.23|269.35|273.21|270.33|272.23|269.35|0
1652471770000|2022-05-13 19:56:10|271.64|268.76|271.64|268.76|271.64|268.76|271.64|268.76|0
1652471780000|2022-05-13 19:56:20|271.25|268.37|271.25|268.37|271.64|268.76|271.16|268.28|0
1652471790000|2022-05-13 19:56:30|271.84|268.96|272.03|269.15|272.03|269.15|271.84|268.96|0
1652471800000|2022-05-13 19:56:40|272.23|269.35|272.82|269.94|272.82|269.94|272.23|269.35|0
1652471810000|2022-05-13 19:56:50|273.01|270.13|271.84|268.96|273.01|270.13|271.84|268.96|0
1652471820000|2022-05-13 19:57:00|271.64|268.76|271.64|268.76|271.64|268.76|271.44|268.56|0
1652471830000|2022-05-13 19:57:10|271.44|268.56|271.25|268.37|271.64|268.76|271.25|268.37|0
1652471840000|2022-05-13 19:57:20|271.05|268.17|271.05|268.17|271.25|268.37|271.05|268.17|0
1652471850000|2022-05-13 19:57:30|270.86|267.98|270.27|267.39|270.86|267.98|270.08|267.2|0
1652471860000|2022-05-13 19:57:40|270.66|267.78|269.88|267|270.66|267.78|269.88|267|0
1652471870000|2022-05-13 19:57:50|270.27|267.39|269.49|266.61|270.27|267.39|269.49|266.61|0
1652471880000|2022-05-13 19:58:00|269.88|267|270.47|267.59|270.47|267.59|269.49|266.61|0
1652471890000|2022-05-13 19:58:10|271.44|268.56|270.27|267.39|271.44|268.56|270.08|267.2|0
1652471900000|2022-05-13 19:58:20|269.3|266.42|269.1|266.22|269.88|267|269.1|266.22|0
1652471910000|2022-05-13 19:58:30|268.91|266.03|268.71|265.83|268.91|266.03|268.71|265.83|0
1652471920000|2022-05-13 19:58:40|268.91|266.03|268.91|266.03|268.91|266.03|268.71|265.83|0
1652471930000|2022-05-13 19:58:50|268.71|265.83|268.71|265.83|268.71|265.83|268.32|265.44|0
1652471940000|2022-05-13 19:59:00|268.13|265.25|268.91|266.03|269.1|266.22|268.13|265.25|0
1652471950000|2022-05-13 19:59:10|268.32|265.44|267.74|264.86|268.52|265.64|267.74|264.86|0
1652471960000|2022-05-13 19:59:20|268.13|265.25|267.74|264.86|268.13|265.25|267.74|264.86|0
1652471970000|2022-05-13 19:59:30|267.93|265.05|268.13|265.25|268.32|265.44|267.93|265.05|0
1652471980000|2022-05-13 19:59:40|267.93|265.05|266.38|263.5|267.93|265.05|266.38|263.5|0
1652471990000|2022-05-13 19:59:50|265.99|263.11|266.96|264.08|266.96|264.08|265.8|262.92|0
1652472000000|2022-05-13 20:00:00|266.19|263.31|267.3|264.9|267.3|264.9|266.19|263.31|0
1652472010000|2022-05-13 20:00:10|270.03|267.63|268.86|266.46|270.03|267.63|268.86|266.46|0
1652472020000|2022-05-13 20:00:20|267.69|265.29|267.89|265.49|267.89|265.49|266.72|264.32|0
1652472030000|2022-05-13 20:00:30|266.91|264.51|268.86|266.46|268.86|266.46|266.91|264.51|0
1652472040000|2022-05-13 20:00:40|269.05|266.65|269.25|266.85|269.44|267.04|269.05|266.65|0
1652472050000|2022-05-13 20:00:50|269.44|267.04|268.28|265.88|269.44|267.04|267.89|265.49|0
1652472060000|2022-05-13 20:01:00|267.69|265.29|268.86|266.46|268.86|266.46|267.69|265.29|0
1652472070000|2022-05-13 20:01:10|269.05|266.65|268.86|266.46|269.25|266.85|268.86|266.46|0
1652472080000|2022-05-13 20:01:20|268.47|266.07|268.86|266.46|268.86|266.46|268.47|266.07|0
1652472090000|2022-05-13 20:01:30|268.66|266.26|268.27|265.87|268.66|266.26|267.89|265.49|0
1652472100000|2022-05-13 20:01:40|268.86|266.46|268.47|266.07|268.86|266.46|268.47|266.07|0
1652472110000|2022-05-13 20:01:50|268.66|266.26|268.47|266.07|268.86|266.46|268.47|266.07|0
1652472120000|2022-05-13 20:02:00|268.27|265.87|268.47|266.07|268.47|266.07|268.27|265.87|0
1652472130000|2022-05-13 20:02:10|268.86|266.46|268.08|265.68|268.86|266.46|268.08|265.68|0
1652472140000|2022-05-13 20:02:20|268.47|266.07|268.27|265.87|268.66|266.26|268.08|265.68|0
1652472150000|2022-05-13 20:02:30|268.66|266.26|268.27|265.87|268.66|266.26|268.27|265.87|0
1652472160000|2022-05-13 20:02:40|268.08|265.68|268.86|266.46|268.86|266.46|268.08|265.68|0
1652472170000|2022-05-13 20:02:50|268.66|266.26|268.66|266.26|268.66|266.26|268.66|266.26|0
1652472180000|2022-05-13 20:03:00|268.86|266.46|268.76|266.36|268.86|266.46|268.66|266.26|0
1652472190000|2022-05-13 20:03:10|269.05|266.65|269.05|266.65|269.05|266.65|268.86|266.46|0
1652472200000|2022-05-13 20:03:20|269.83|267.43|270.03|267.63|270.03|267.63|269.83|267.43|0
1652472210000|2022-05-13 20:03:30|269.64|267.24|269.83|267.43|269.83|267.43|269.64|267.24|0
1652472220000|2022-05-13 20:03:40|270.03|267.63|270.03|267.63|270.22|267.82|270.03|267.63|0
1652472230000|2022-05-13 20:03:50|270.64|268.24|271.42|269.02|271.42|269.02|270.64|268.24|0
1652472240000|2022-05-13 20:04:00|270.91|268.51|270.91|268.51|270.91|268.51|270.71|268.31|0
1652472250000|2022-05-13 20:04:10|270.32|267.92|269.73|267.33|270.32|267.92|269.73|267.33|0
1652472260000|2022-05-13 20:04:20|269.93|267.53|269.73|267.33|269.93|267.53|269.73|267.33|0
1652472270000|2022-05-13 20:04:30|269.93|267.53|270.52|268.12|270.52|268.12|269.93|267.53|0
1652472280000|2022-05-13 20:04:40|270.12|267.72|270.12|267.72|270.32|267.92|269.93|267.53|0
1652472290000|2022-05-13 20:04:50|270.52|268.12|270.32|267.92|270.52|268.12|270.12|267.72|0
1652472300000|2022-05-13 20:05:00|270.23|267.83|270.32|267.92|270.32|267.92|270.12|267.72|0
1652472310000|2022-05-13 20:05:10|270.51|268.11|270.91|268.51|270.91|268.51|270.51|268.11|0
1652472320000|2022-05-13 20:05:20|270.71|268.31|271.1|268.7|271.1|268.7|270.71|268.31|0
1652472330000|2022-05-13 20:05:30|271.3|268.9|271.49|269.09|271.49|269.09|271.3|268.9|0
1652472340000|2022-05-13 20:05:40|271.3|268.9|271.3|268.9|271.69|269.29|271.3|268.9|0
1652472350000|2022-05-13 20:05:50|271.1|268.7|271.49|269.09|271.49|269.09|270.91|268.51|0
1652472360000|2022-05-13 20:06:00|271.69|269.29|271.3|268.9|271.69|269.29|271.3|268.9|0
1652472370000|2022-05-13 20:06:10|271.89|269.49|271.69|269.29|271.89|269.49|271.49|269.09|0
1652472380000|2022-05-13 20:06:20|271.89|269.49|271.89|269.49|272.08|269.68|271.89|269.49|0
1652472390000|2022-05-13 20:06:30|272.08|269.68|272.08|269.68|272.08|269.68|271.89|269.49|0
1652472400000|2022-05-13 20:06:40|271.3|268.9|271.1|268.7|271.3|268.9|271.1|268.7|0
1652472410000|2022-05-13 20:06:50|271.3|268.9|270.32|267.92|271.3|268.9|270.32|267.92|0
1652472420000|2022-05-13 20:07:00|270.12|267.72|270.71|268.31|270.71|268.31|269.93|267.53|0
1652472430000|2022-05-13 20:07:10|270.91|268.51|271.1|268.7|271.1|268.7|270.71|268.31|0
1652472440000|2022-05-13 20:07:20|271.2|268.8|271.3|268.9|271.3|268.9|271.2|268.8|0
1652472450000|2022-05-13 20:07:30|271.49|269.09|270.9|268.5|271.49|269.09|270.9|268.5|0
1652472460000|2022-05-13 20:07:40|270.71|268.31|270.9|268.5|270.9|268.5|270.51|268.11|0
1652472470000|2022-05-13 20:07:50|271.49|269.09|271.1|268.7|271.69|269.29|271.1|268.7|0
1652472480000|2022-05-13 20:08:00|270.9|268.5|271.1|268.7|271.1|268.7|270.9|268.5|0
1652472490000|2022-05-13 20:08:10|270.9|268.5|271.49|269.09|271.49|269.09|270.9|268.5|0
1652472500000|2022-05-13 20:08:20|271.69|269.29|271.49|269.09|271.89|269.49|271.49|269.09|0
1652472510000|2022-05-13 20:08:30|271.88|269.48|271.69|269.29|271.88|269.48|271.49|269.09|0
1652472520000|2022-05-13 20:08:40|271.3|268.9|271.88|269.48|271.88|269.48|271.3|268.9|0
1652472530000|2022-05-13 20:08:50|272.08|269.68|272.67|270.27|272.67|270.27|272.08|269.68|0
1652472540000|2022-05-13 20:09:00|272.47|270.07|272.28|269.88|272.47|270.07|272.28|269.88|0
1652472550000|2022-05-13 20:09:10|272.47|270.07|272.67|270.27|272.87|270.47|272.47|270.07|0
1652472560000|2022-05-13 20:09:20|272.87|270.47|272.87|270.47|272.87|270.47|272.87|270.47|0
1652472570000|2022-05-13 20:09:30|272.67|270.27|272.67|270.27|272.67|270.27|272.67|270.27|0
1652472580000|2022-05-13 20:09:40|272.87|270.47|272.87|270.47|272.87|270.47|272.47|270.07|0
1652472590000|2022-05-13 20:09:50|273.26|270.86|272.87|270.47|273.26|270.86|272.87|270.47|0
1652472600000|2022-05-13 20:10:00|272.58|270.18|272.28|269.88|272.58|270.18|272.28|269.88|0
1652472610000|2022-05-13 20:10:10|272.67|270.27|271.88|269.48|272.67|270.27|271.88|269.48|0
1652472620000|2022-05-13 20:10:20|271.29|268.89|272.47|270.07|272.47|270.07|271.29|268.89|0
1652472630000|2022-05-13 20:10:30|272.28|269.88|271.69|269.29|272.28|269.88|271.69|269.29|0
1652472640000|2022-05-13 20:10:40|271.49|269.09|272.08|269.68|272.08|269.68|271.49|269.09|0
1652472650000|2022-05-13 20:10:50|271.88|269.48|271.88|269.48|271.88|269.48|271.88|269.48|0
1652472660000|2022-05-13 20:11:00|271.79|269.39|272.08|269.68|272.08|269.68|271.79|269.39|0
1652472670000|2022-05-13 20:11:10|271.88|269.48|271.88|269.48|271.88|269.48|271.88|269.48|0
1652472680000|2022-05-13 20:11:20|271.69|269.29|271.69|269.29|271.79|269.39|271.69|269.29|0
1652472690000|2022-05-13 20:11:30|271.49|269.09|271.1|268.7|271.69|269.29|271.1|268.7|0
1652472700000|2022-05-13 20:11:40|271.49|269.09|271.88|269.48|271.88|269.48|271.49|269.09|0
1652472710000|2022-05-13 20:11:50|271.69|269.29|271.88|269.48|271.88|269.48|271.49|269.09|0
1652472720000|2022-05-13 20:12:00|271.79|269.39|271.88|269.48|271.88|269.48|271.69|269.29|0
1652472730000|2022-05-13 20:12:10|271.29|268.89|271.29|268.89|271.49|269.09|271.29|268.89|0
1652472740000|2022-05-13 20:12:20|271.1|268.7|271.49|269.09|271.49|269.09|271.1|268.7|0
1652472750000|2022-05-13 20:12:30|271.29|268.89|271.49|269.09|271.49|269.09|271.29|268.89|0
1652472760000|2022-05-13 20:12:40|271.69|269.29|271.69|269.29|271.69|269.29|271.69|269.29|0
1652472770000|2022-05-13 20:12:50|271.49|269.09|271.49|269.09|271.59|269.19|271.49|269.09|0
1652472780000|2022-05-13 20:13:00|272.08|269.68|272.08|269.68|272.08|269.68|272.08|269.68|0
1652472790000|2022-05-13 20:13:10|272.27|269.87|272.47|270.07|272.47|270.07|272.27|269.87|0
1652472800000|2022-05-13 20:13:20|272.67|270.27|272.47|270.07|272.86|270.46|272.47|270.07|0
1652472810000|2022-05-13 20:13:30|272.67|270.27|272.67|270.27|272.67|270.27|272.47|270.07|0
1652472820000|2022-05-13 20:13:40|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1652472830000|2022-05-13 20:13:50|272.67|270.27|272.27|269.87|272.67|270.27|272.27|269.87|0
1652472840000|2022-05-13 20:14:00|272.67|270.27|272.47|270.07|272.86|270.46|272.47|270.07|0
1652472850000|2022-05-13 20:14:10|272.38|269.98|272.27|269.87|272.67|270.27|272.27|269.87|0
1652472860000|2022-05-13 20:14:20|272.47|270.07|272.86|270.46|272.86|270.46|272.47|270.07|0
1652472870000|2022-05-13 20:14:30|273.06|270.66|273.06|270.66|273.06|270.66|272.67|270.27|0
1652472880000|2022-05-13 20:14:40|272.47|270.07|272.27|269.87|272.67|270.27|272.27|269.87|0
1652472890000|2022-05-13 20:14:50|272.47|270.07|272.86|270.46|272.86|270.46|272.47|270.07|0
1652472910000|2022-05-13 20:15:10|272.47|269.67|272.28|269.48|272.47|269.67|272.28|269.48|0
1652472920000|2022-05-13 20:15:20|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1652472930000|2022-05-13 20:15:30|271.88|269.08|271.59|268.79|271.88|269.08|271.49|268.69|0
1652472940000|2022-05-13 20:15:40|271.49|268.69|271.4|268.6|271.49|268.69|271.29|268.49|0
1652472960000|2022-05-13 20:16:00|271.29|268.49|271.29|268.49|271.4|268.6|271.29|268.49|0
1652472970000|2022-05-13 20:16:10|271.49|268.69|271.49|268.69|271.49|268.69|271.4|268.6|0
1652472980000|2022-05-13 20:16:20|271.29|268.49|271.4|268.6|271.4|268.6|271.29|268.49|0
1652472990000|2022-05-13 20:16:30|271.49|268.69|271.29|268.49|271.49|268.69|271.29|268.49|0
1652473000000|2022-05-13 20:16:40|271.49|268.69|271.29|268.49|271.49|268.69|271.29|268.49|0
1652473010000|2022-05-13 20:16:50|271.1|268.3|271.4|268.6|271.4|268.6|271.1|268.3|0
1652473020000|2022-05-13 20:17:00|271.49|268.69|271.49|268.69|271.69|268.89|271.49|268.69|0
1652473030000|2022-05-13 20:17:10|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1652684700000|2022-05-16 07:05:00|283.91|281.31|284|281.6|284|281.6|283.91|281.31|0
1652684710000|2022-05-16 07:05:10|283.71|281.31|284|281.6|284|281.6|283.6|281.2|0
1652684720000|2022-05-16 07:05:20|283.8|281.4|284|281.6|284|281.6|283.8|281.4|0
1652684730000|2022-05-16 07:05:30|283.8|281.4|284|281.6|284.11|281.71|283.8|281.4|0
1652684740000|2022-05-16 07:05:40|283.91|281.51|284.4|282|284.4|282|283.91|281.51|0
1652684750000|2022-05-16 07:05:50|284.51|282.11|284.51|282.11|284.81|282.41|284.51|282.11|0
1652684760000|2022-05-16 07:06:00|284.4|282|284.91|282.51|284.91|282.51|284.4|282|0
1652684770000|2022-05-16 07:06:10|285.71|283.31|285.81|283.41|285.81|283.41|285.71|283.31|0
1652684780000|2022-05-16 07:06:20|286.01|283.61|285.41|283.01|286.01|283.61|285.41|283.01|0
1652684790000|2022-05-16 07:06:30|285.81|283.41|286.01|283.61|286.01|283.61|285.81|283.41|0
1652684800000|2022-05-16 07:06:40|286.41|284.01|286.21|283.81|286.41|284.01|286.21|283.81|0
1652684810000|2022-05-16 07:06:50|286.01|283.61|286.41|284.01|286.41|284.01|286.01|283.61|0
1652684820000|2022-05-16 07:07:00|286.21|283.81|286.21|283.81|286.21|283.81|285.91|283.51|0
1652684830000|2022-05-16 07:07:10|286.01|283.61|286.61|284.21|286.61|284.21|286.01|283.61|0
1652684840000|2022-05-16 07:07:20|286.01|283.61|287.62|285.22|287.62|285.22|286.01|283.61|0
1652684850000|2022-05-16 07:07:30|288.53|286.13|288.62|286.22|288.62|286.22|288.02|285.62|0
1652684860000|2022-05-16 07:07:40|288.33|285.93|288.42|286.02|288.42|286.02|287.92|285.52|0
1652684870000|2022-05-16 07:07:50|288.12|285.72|287.62|285.22|288.53|286.13|287.62|285.22|0
1652684880000|2022-05-16 07:08:00|287.82|285.42|288.42|286.02|288.42|286.02|287.82|285.42|0
1652684890000|2022-05-16 07:08:10|289.03|286.63|288.73|286.33|289.23|286.83|288.73|286.33|0
1652684900000|2022-05-16 07:08:20|288.62|286.22|287.62|285.22|288.62|286.22|287.62|285.22|0
1652684910000|2022-05-16 07:08:30|288.22|285.82|288.42|286.02|288.42|286.02|288.22|285.82|0
1652684920000|2022-05-16 07:08:40|288.22|285.82|288.22|285.82|288.22|285.82|288.22|285.82|0
1652684930000|2022-05-16 07:08:50|288.02|285.62|288.42|286.02|288.42|286.02|287.82|285.42|0
1652684940000|2022-05-16 07:09:00|288.02|285.62|288.42|286.02|288.42|286.02|288.02|285.62|0
1652684950000|2022-05-16 07:09:10|288.22|285.82|288.32|285.92|288.42|286.02|288.22|285.82|0
1652684960000|2022-05-16 07:09:20|288.22|285.82|288.53|286.13|288.53|286.13|288.22|285.82|0
1652684970000|2022-05-16 07:09:30|288.42|286.02|288.12|285.72|288.42|286.02|288.02|285.62|0
1652684980000|2022-05-16 07:09:40|288.02|285.62|288.42|286.02|288.42|286.02|287.82|285.42|0
1652684990000|2022-05-16 07:09:50|288.53|286.13|287.82|285.42|288.53|286.13|287.82|285.42|0
1652685000000|2022-05-16 07:10:00|287.32|284.92|287.41|285.01|287.82|285.42|287.32|284.92|0
1652685010000|2022-05-16 07:10:10|287.82|285.42|287.72|285.32|287.82|285.42|287.72|285.32|0
1652685020000|2022-05-16 07:10:20|288.62|286.22|288.73|286.33|288.93|286.53|288.62|286.22|0
1652685030000|2022-05-16 07:10:30|288.32|285.92|288.62|286.22|288.62|286.22|288.32|285.92|0
1652685040000|2022-05-16 07:10:40|288.42|286.02|290.54|288.14|290.54|288.14|288.42|286.02|0
1652685050000|2022-05-16 07:10:50|290.14|287.74|291.25|288.85|291.25|288.85|290.14|287.74|0
1652685060000|2022-05-16 07:11:00|291.45|289.05|291.56|289.16|291.56|289.16|291.45|289.05|0
1652685070000|2022-05-16 07:11:10|290.84|288.44|290.84|288.44|291.15|288.75|290.84|288.44|0
1652685080000|2022-05-16 07:11:20|290.64|288.24|291.15|288.75|291.15|288.75|290.64|288.24|0
1652685090000|2022-05-16 07:11:30|290.84|288.44|290.64|288.24|290.84|288.44|290.24|287.84|0
1652685100000|2022-05-16 07:11:40|290.24|287.84|290.64|288.24|290.75|288.35|290.24|287.84|0
1652685110000|2022-05-16 07:11:50|290.84|288.44|291.25|288.85|291.25|288.85|290.84|288.44|0
1652685120000|2022-05-16 07:12:00|292.26|289.86|291.76|289.36|292.46|290.06|291.76|289.36|0
1652685130000|2022-05-16 07:12:10|291.85|289.45|291.76|289.36|291.85|289.45|291.55|289.15|0
1652685140000|2022-05-16 07:12:20|291.45|289.05|291.55|289.15|291.55|289.15|291.45|289.05|0
1652685150000|2022-05-16 07:12:30|291.45|289.05|291.35|288.95|291.45|289.05|291.25|288.85|0
1652685160000|2022-05-16 07:12:40|290.84|288.44|290.03|287.63|290.84|288.44|290.03|287.63|0
1652685170000|2022-05-16 07:12:50|290.24|287.84|290.64|288.24|290.64|288.24|290.24|287.84|0
1652685180000|2022-05-16 07:13:00|290.74|288.34|291.15|288.75|291.15|288.75|290.74|288.34|0
1652685190000|2022-05-16 07:13:10|291.25|288.85|291.04|288.64|291.45|289.05|291.04|288.64|0
1652685200000|2022-05-16 07:13:20|290.95|288.55|290.14|287.74|290.95|288.55|290.14|287.74|0
1652685210000|2022-05-16 07:13:30|290.03|287.63|289.43|287.03|290.03|287.63|289.33|286.93|0
1652685220000|2022-05-16 07:13:40|289.63|287.23|289.63|287.23|289.63|287.23|289.43|287.03|0
1652685230000|2022-05-16 07:13:50|289.43|287.03|289.22|286.82|289.43|287.03|289.22|286.82|0
1652685240000|2022-05-16 07:14:00|289.13|286.73|289.83|287.43|289.93|287.53|289.13|286.73|0
1652685250000|2022-05-16 07:14:10|289.53|287.13|289.22|286.82|289.53|287.13|289.22|286.82|0
1652685260000|2022-05-16 07:14:20|289.13|286.73|289.22|286.82|289.33|286.93|289.13|286.73|0
1652685270000|2022-05-16 07:14:30|289.02|286.62|288.72|286.32|289.02|286.62|288.72|286.32|0
1652685280000|2022-05-16 07:14:40|288.62|286.22|288.72|286.32|288.72|286.32|288.52|286.12|0
1652685290000|2022-05-16 07:14:50|288.42|286.02|288.21|285.81|288.42|286.02|288.12|285.72|0
1652685300000|2022-05-16 07:15:00|288.72|286.32|289.43|287.03|289.43|287.03|288.72|286.32|0
1652685310000|2022-05-16 07:15:10|289.63|287.23|289.93|287.53|290.03|287.63|289.63|287.23|0
1652685320000|2022-05-16 07:15:20|290.14|287.74|290.23|287.83|290.23|287.83|290.14|287.74|0
1652685330000|2022-05-16 07:15:30|290.44|288.04|290.44|288.04|290.74|288.34|290.44|288.04|0
1652685340000|2022-05-16 07:15:40|290.54|288.14|290.74|288.34|291.04|288.64|290.54|288.14|0
1652685350000|2022-05-16 07:15:50|291.04|288.64|290.74|288.34|291.04|288.64|290.74|288.34|0
1652685360000|2022-05-16 07:16:00|289.83|287.43|289.02|286.62|289.83|287.43|289.02|286.62|0
1652685370000|2022-05-16 07:16:10|289.22|286.82|288.62|286.22|289.22|286.82|288.42|286.02|0
1652685380000|2022-05-16 07:16:20|288.82|286.42|288.82|286.42|289.33|286.93|288.82|286.42|0
1652685390000|2022-05-16 07:16:30|288.72|286.32|289.02|286.62|289.22|286.82|288.72|286.32|0
1652685400000|2022-05-16 07:16:40|288.82|286.42|289.12|286.72|289.13|286.73|288.82|286.42|0
1652685410000|2022-05-16 07:16:50|289.42|287.02|290.43|288.03|290.84|288.44|289.42|287.02|0
1652685420000|2022-05-16 07:17:00|290.84|288.44|290.03|287.63|290.84|288.44|290.03|287.63|0
1652685430000|2022-05-16 07:17:10|289.93|287.53|290.54|288.14|290.64|288.24|289.93|287.53|0
1652685440000|2022-05-16 07:17:20|290.13|287.73|290.43|288.03|290.43|288.03|290.13|287.73|0
1652685450000|2022-05-16 07:17:30|290.84|288.44|291.04|288.64|291.04|288.64|290.84|288.44|0
1652685460000|2022-05-16 07:17:40|290.94|288.54|290.84|288.44|291.24|288.84|290.84|288.44|0
1652685470000|2022-05-16 07:17:50|291.35|288.95|291.45|289.05|291.45|289.05|291.35|288.95|0
1652685480000|2022-05-16 07:18:00|292.05|289.65|291.44|289.04|292.05|289.65|291.44|289.04|0
1652685490000|2022-05-16 07:18:10|291.85|289.45|291.65|289.25|291.85|289.45|291.65|289.25|0
1652685500000|2022-05-16 07:18:20|291.85|289.45|291.85|289.45|291.85|289.45|291.75|289.35|0
1652685510000|2022-05-16 07:18:30|291.65|289.25|291.85|289.45|291.96|289.56|291.44|289.04|0
1652685520000|2022-05-16 07:18:40|291.96|289.56|291.85|289.45|292.05|289.65|291.85|289.45|0
1652685530000|2022-05-16 07:18:50|291.35|288.95|292.05|289.65|292.05|289.65|291.35|288.95|0
1652685540000|2022-05-16 07:19:00|292.25|289.85|292.66|290.26|292.66|290.26|292.25|289.85|0
1652685550000|2022-05-16 07:19:10|292.77|290.37|292.66|290.26|292.86|290.46|292.66|290.26|0
1652685560000|2022-05-16 07:19:20|292.46|290.06|292.56|290.16|292.56|290.16|292.36|289.96|0
1652685570000|2022-05-16 07:19:30|292.86|290.46|293.07|290.67|293.07|290.67|292.86|290.46|0
1652685580000|2022-05-16 07:19:40|293.27|290.87|293.47|291.07|293.78|291.38|293.27|290.87|0
1652685590000|2022-05-16 07:19:50|293.37|290.97|293.37|290.97|293.37|290.97|293.37|290.97|0
1652685600000|2022-05-16 07:20:00|293.88|291.48|294.28|291.88|294.28|291.88|293.88|291.48|0
1652685610000|2022-05-16 07:20:10|294.19|291.79|293.47|291.07|294.19|291.79|293.47|291.07|0
1652685620000|2022-05-16 07:20:20|293.88|291.48|293.67|291.27|293.98|291.58|293.67|291.27|0
1652685630000|2022-05-16 07:20:30|293.58|291.18|292.97|290.57|293.58|291.18|292.97|290.57|0
1652685640000|2022-05-16 07:20:40|292.16|289.76|292.66|290.26|292.66|290.26|292.16|289.76|0
1652685650000|2022-05-16 07:20:50|292.97|290.57|292.86|290.46|292.97|290.57|292.86|290.46|0
1652685660000|2022-05-16 07:21:00|293.47|291.07|293.47|291.07|293.47|291.07|292.66|290.26|0
1652685670000|2022-05-16 07:21:10|293.88|291.48|293.88|291.48|294.19|291.79|293.88|291.48|0
1652685680000|2022-05-16 07:21:20|293.98|291.58|293.17|290.77|293.98|291.58|293.17|290.77|0
1652685690000|2022-05-16 07:21:30|293.47|291.07|293.27|290.87|293.47|291.07|293.27|290.87|0
1652685700000|2022-05-16 07:21:40|293.17|290.77|293.67|291.27|293.67|291.27|293.17|290.77|0
1652685710000|2022-05-16 07:21:50|293.78|291.38|293.88|291.48|293.98|291.58|293.78|291.38|0
1652685720000|2022-05-16 07:22:00|294.28|291.88|294.28|291.88|294.28|291.88|293.88|291.48|0
1652685730000|2022-05-16 07:22:10|294.08|291.68|293.27|290.87|294.08|291.68|293.17|290.77|0
1652685740000|2022-05-16 07:22:20|294.08|291.68|293.67|291.27|294.08|291.68|293.67|291.27|0
1652685750000|2022-05-16 07:22:30|293.37|290.97|295.2|292.8|295.2|292.8|293.37|290.97|0
1652685760000|2022-05-16 07:22:40|295.5|293.1|295.5|293.1|295.61|293.21|295.3|292.9|0
1652685770000|2022-05-16 07:22:50|295.71|293.31|295.61|293.21|295.91|293.51|295.61|293.21|0
1652685780000|2022-05-16 07:23:00|295.5|293.1|295.3|292.9|295.5|293.1|295.1|292.7|0
1652685790000|2022-05-16 07:23:10|295.1|292.7|294.28|291.88|295.2|292.8|294.28|291.88|0
1652685800000|2022-05-16 07:23:20|294.49|292.09|294.79|292.39|294.79|292.39|294.49|292.09|0
1652685810000|2022-05-16 07:23:30|294.59|292.19|295.43|293.03|295.43|293.03|294.49|292.09|0
1652685820000|2022-05-16 07:23:40|295.12|292.72|295.53|293.13|295.53|293.13|295.12|292.72|0
1652685830000|2022-05-16 07:23:50|295.84|293.44|295.53|293.13|296.14|293.74|295.53|293.13|0
1652685840000|2022-05-16 07:24:00|295.12|292.72|294.72|292.32|295.12|292.72|294.42|292.02|0
1652685850000|2022-05-16 07:24:10|294.92|292.52|294.11|291.71|294.92|292.52|294.11|291.71|0
1652685860000|2022-05-16 07:24:20|293.81|291.41|293.5|291.1|293.81|291.41|293.5|291.1|0
1652685870000|2022-05-16 07:24:30|293.4|291|293.5|291.1|293.5|291.1|293.4|291|0
1652685880000|2022-05-16 07:24:40|293.4|291|293.3|290.9|293.5|291.1|293.2|290.8|0
1652685890000|2022-05-16 07:24:50|293.5|291.1|293.3|290.9|293.5|291.1|293.3|290.9|0
1652685900000|2022-05-16 07:25:00|293.1|290.7|292.59|290.19|293.1|290.7|292.49|290.09|0
1652685910000|2022-05-16 07:25:10|292.49|290.09|292.69|290.29|292.89|290.49|292.49|290.09|0
1652685920000|2022-05-16 07:25:20|292.49|290.09|291.08|288.68|292.49|290.09|291.08|288.68|0
1652685930000|2022-05-16 07:25:30|291.28|288.88|291.68|289.28|291.68|289.28|291.18|288.78|0
1652685940000|2022-05-16 07:25:40|291.58|289.18|291.28|288.88|291.58|289.18|291.28|288.88|0
1652685950000|2022-05-16 07:25:50|291.18|288.78|291.68|289.28|292.08|289.68|291.18|288.78|0
1652685960000|2022-05-16 07:26:00|291.79|289.39|291.28|288.88|291.88|289.48|290.87|288.47|0
1652685970000|2022-05-16 07:26:10|291.78|289.38|291.48|289.08|291.78|289.38|291.38|288.98|0
1652685980000|2022-05-16 07:26:20|290.87|288.47|290.98|288.58|290.98|288.58|290.87|288.47|0
1652685990000|2022-05-16 07:26:30|290.87|288.47|291.18|288.78|291.18|288.78|290.87|288.47|0
1652686000000|2022-05-16 07:26:40|290.78|288.38|289.97|287.57|290.78|288.38|289.97|287.57|0
1652686010000|2022-05-16 07:26:50|289.87|287.47|289.66|287.26|289.87|287.47|289.66|287.26|0
1652686020000|2022-05-16 07:27:00|289.86|287.46|290.07|287.67|290.27|287.87|289.86|287.46|0
1652686030000|2022-05-16 07:27:10|289.77|287.37|289.06|286.66|289.77|287.37|289.06|286.66|0
1652686040000|2022-05-16 07:27:20|288.86|286.46|288.26|285.86|288.86|286.46|288.26|285.86|0
1652686050000|2022-05-16 07:27:30|288.46|286.06|287.76|285.36|288.46|286.06|287.76|285.36|0
1652686060000|2022-05-16 07:27:40|288.05|285.65|286.65|284.25|288.05|285.65|286.55|284.15|0
1652686070000|2022-05-16 07:27:50|287.05|284.65|287.05|284.65|287.05|284.65|287.05|284.65|0
1652686080000|2022-05-16 07:28:00|286.85|284.45|286.25|283.85|286.85|284.45|286.25|283.85|0
1652686090000|2022-05-16 07:28:10|286.45|284.05|285.95|283.55|286.45|284.05|285.95|283.55|0
1652686100000|2022-05-16 07:28:20|286.45|284.05|286.45|284.05|286.45|284.05|286.25|283.85|0
1652686110000|2022-05-16 07:28:30|286.85|284.45|286.65|284.25|286.85|284.45|286.45|284.05|0
1652686120000|2022-05-16 07:28:40|285.95|283.55|285.05|282.65|285.95|283.55|285.05|282.65|0
1652686130000|2022-05-16 07:28:50|284.95|282.55|285.65|283.25|285.65|283.25|284.95|282.55|0
1652686140000|2022-05-16 07:29:00|285.75|283.35|286.25|283.85|286.25|283.85|285.75|283.35|0
1652686150000|2022-05-16 07:29:10|286.45|284.05|286.45|284.05|286.65|284.25|285.95|283.55|0
1652686160000|2022-05-16 07:29:20|285.85|283.45|285.85|283.45|286.05|283.65|285.85|283.45|0
1652686170000|2022-05-16 07:29:30|286.05|283.65|287.25|284.85|287.25|284.85|286.05|283.65|0
1652686180000|2022-05-16 07:29:40|287.45|285.05|286.55|284.15|287.45|285.05|286.55|284.15|0
1652686190000|2022-05-16 07:29:50|286.85|284.45|286.45|284.05|286.85|284.45|286.45|284.05|0
1652686200000|2022-05-16 07:30:00|285.45|283.05|286.35|283.95|286.35|283.95|284.85|282.45|0
1652686210000|2022-05-16 07:30:10|285.75|283.35|285.55|283.15|285.75|283.35|285.45|283.05|0
1652686220000|2022-05-16 07:30:20|285.05|282.65|284.75|282.35|285.05|282.65|284.45|282.05|0
1652686230000|2022-05-16 07:30:30|284.65|282.25|285.25|282.85|285.25|282.85|284.65|282.25|0
1652686240000|2022-05-16 07:30:40|284.85|282.45|285.75|283.35|285.75|283.35|284.85|282.45|0
1652686250000|2022-05-16 07:30:50|285.85|283.45|285.65|283.25|285.95|283.55|285.65|283.25|0
1652686260000|2022-05-16 07:31:00|286.05|283.65|285.85|283.45|286.35|283.95|285.65|283.25|0
1652686270000|2022-05-16 07:31:10|285.95|283.55|286.05|283.65|286.05|283.65|285.95|283.55|0
1652686280000|2022-05-16 07:31:20|286.25|283.85|286.05|283.65|286.25|283.85|286.05|283.65|0
1652686290000|2022-05-16 07:31:30|285.45|283.05|286.05|283.65|286.05|283.65|285.45|283.05|0
1652686300000|2022-05-16 07:31:40|286.75|284.35|286.75|284.35|286.85|284.45|286.75|284.35|0
1652686310000|2022-05-16 07:31:50|286.45|284.05|286.15|283.75|286.65|284.25|286.15|283.75|0
1652686320000|2022-05-16 07:32:00|286.05|283.65|286.75|284.35|286.75|284.35|286.05|283.65|0
1652686330000|2022-05-16 07:32:10|286.65|284.25|286.85|284.45|286.85|284.45|286.35|283.95|0
1652686340000|2022-05-16 07:32:20|286.65|284.25|286.45|284.05|286.75|284.35|286.45|284.05|0
1652686350000|2022-05-16 07:32:30|286.55|284.15|285.95|283.55|286.55|284.15|285.95|283.55|0
1652686360000|2022-05-16 07:32:40|285.85|283.45|285.45|283.05|285.85|283.45|285.15|282.75|0
1652686370000|2022-05-16 07:32:50|285.55|283.15|284.45|282.05|285.85|283.45|284.45|282.05|0
1652686380000|2022-05-16 07:33:00|285.45|283.05|285.05|282.65|285.45|283.05|284.95|282.55|0
1652686390000|2022-05-16 07:33:10|285.35|282.95|285.75|283.35|285.75|283.35|285.25|282.85|0
1652686400000|2022-05-16 07:33:20|285.85|283.45|285.85|283.45|285.85|283.45|285.35|282.95|0
1652686410000|2022-05-16 07:33:30|285.45|283.05|284.85|282.45|285.55|283.15|284.85|282.45|0
1652686420000|2022-05-16 07:33:40|286.05|283.65|286.05|283.65|286.05|283.65|285.65|283.25|0
1652686430000|2022-05-16 07:33:50|285.95|283.55|284.95|282.55|286.05|283.65|284.95|282.55|0
1652686440000|2022-05-16 07:34:00|285.24|282.84|285.05|282.65|285.24|282.84|284.95|282.55|0
1652686450000|2022-05-16 07:34:10|284.75|282.35|285.44|283.04|285.44|283.04|284.75|282.35|0
1652686460000|2022-05-16 07:34:20|284.85|282.45|285.24|282.84|285.24|282.84|284.85|282.45|0
1652686470000|2022-05-16 07:34:30|283.85|281.45|283.55|281.15|283.85|281.45|282.85|280.45|0
1652686480000|2022-05-16 07:34:40|284.15|281.75|284.64|282.24|284.64|282.24|284.15|281.75|0
1652686490000|2022-05-16 07:34:50|284.75|282.35|284.05|281.65|284.95|282.55|284.05|281.65|0
1652686500000|2022-05-16 07:35:00|283.85|281.45|283.65|281.25|283.95|281.55|283.65|281.25|0
1652686510000|2022-05-16 07:35:10|283.85|281.45|284.25|281.85|284.25|281.85|283.85|281.45|0
1652686520000|2022-05-16 07:35:20|283.85|281.45|283.65|281.25|283.85|281.45|283.65|281.25|0
1652686530000|2022-05-16 07:35:30|283.95|281.55|283.85|281.45|284.05|281.65|283.85|281.45|0
1652686540000|2022-05-16 07:35:40|283.95|281.55|284.05|281.65|284.05|281.65|283.85|281.45|0
1652686550000|2022-05-16 07:35:50|284.15|281.75|283.45|281.05|284.15|281.75|283.45|281.05|0
1652686560000|2022-05-16 07:36:00|283.65|281.25|284.04|281.64|284.24|281.84|283.65|281.25|0
1652686570000|2022-05-16 07:36:10|284.44|282.04|284.24|281.84|284.44|282.04|284.24|281.84|0
1652686580000|2022-05-16 07:36:20|284.15|281.75|284.24|281.84|284.24|281.84|284.15|281.75|0
1652686590000|2022-05-16 07:36:30|284.55|282.15|284.04|281.64|284.55|282.15|283.85|281.45|0
1652686600000|2022-05-16 07:36:40|284.35|281.95|284.84|282.44|284.84|282.44|284.24|281.84|0
1652686610000|2022-05-16 07:36:50|285.04|282.64|285.15|282.75|285.15|282.75|285.04|282.64|0
1652686620000|2022-05-16 07:37:00|285.35|282.95|286.75|284.35|286.75|284.35|285.35|282.95|0
1652686630000|2022-05-16 07:37:10|286.55|284.15|285.35|282.95|286.55|284.15|285.35|282.95|0
1652686640000|2022-05-16 07:37:20|285.55|283.15|285.75|283.35|285.75|283.35|285.55|283.15|0
1652686650000|2022-05-16 07:37:30|285.55|283.15|285.24|282.84|285.55|283.15|285.04|282.64|0
1652686660000|2022-05-16 07:37:40|284.95|282.55|284.95|282.55|285.24|282.84|284.95|282.55|0
1652686670000|2022-05-16 07:37:50|283.84|281.44|283.84|281.44|284.04|281.64|283.84|281.44|0
1652686680000|2022-05-16 07:38:00|283.64|281.24|283.84|281.44|283.84|281.44|283.05|280.65|0
1652686690000|2022-05-16 07:38:10|284.04|281.64|284.04|281.64|284.44|282.04|284.04|281.64|0
1652686700000|2022-05-16 07:38:20|284.24|281.84|283.75|281.35|284.24|281.84|283.75|281.35|0
1652686710000|2022-05-16 07:38:30|284.15|281.75|284.15|281.75|284.44|282.04|284.15|281.75|0
1652686720000|2022-05-16 07:38:40|283.84|281.44|283.64|281.24|283.84|281.44|283.44|281.04|0
1652686730000|2022-05-16 07:38:50|283.84|281.44|283.55|281.15|283.84|281.44|283.55|281.15|0
1652686740000|2022-05-16 07:39:00|283.35|280.95|283.15|280.75|283.35|280.95|283.15|280.75|0
1652686750000|2022-05-16 07:39:10|282.95|280.55|283.15|280.75|283.15|280.75|282.95|280.55|0
1652686760000|2022-05-16 07:39:20|283.24|280.84|283.24|280.84|283.84|281.44|283.24|280.84|0
1652686770000|2022-05-16 07:39:30|283.35|280.95|283.55|281.15|283.64|281.24|283.35|280.95|0
1652686780000|2022-05-16 07:39:40|283.64|281.24|284.15|281.75|284.24|281.84|283.64|281.24|0
1652686790000|2022-05-16 07:39:50|284.24|281.84|284.44|282.04|284.64|282.24|284.24|281.84|0
1652686800000|2022-05-16 07:40:00|284.64|282.24|284.74|282.34|284.94|282.54|284.64|282.24|0
1652686810000|2022-05-16 07:40:10|283.95|281.55|284.04|281.64|284.04|281.64|283.84|281.44|0
1652686820000|2022-05-16 07:40:20|284.44|282.04|284.24|281.84|284.44|282.04|283.84|281.44|0
1652686830000|2022-05-16 07:40:30|284.64|282.24|284.64|282.24|284.74|282.34|284.64|282.24|0
1652686840000|2022-05-16 07:40:40|284.84|282.44|284.54|282.14|284.84|282.44|284.54|282.14|0
1652686850000|2022-05-16 07:40:50|284.44|282.04|283.95|281.55|284.44|282.04|283.95|281.55|0
1652686860000|2022-05-16 07:41:00|283.75|281.35|284.24|281.84|284.24|281.84|283.75|281.35|0
1652686870000|2022-05-16 07:41:10|284.44|282.04|284.04|281.64|284.44|282.04|284.04|281.64|0
1652686880000|2022-05-16 07:41:20|284.24|281.84|284.14|281.74|284.24|281.84|284.04|281.64|0
1652686890000|2022-05-16 07:41:30|283.94|281.54|283.64|281.24|283.94|281.54|283.64|281.24|0
1652686900000|2022-05-16 07:41:40|283.24|280.84|283.64|281.24|283.64|281.24|283.24|280.84|0
1652686910000|2022-05-16 07:41:50|283.84|281.44|283.94|281.54|283.94|281.54|283.84|281.44|0
1652686920000|2022-05-16 07:42:00|284.04|281.64|283.84|281.44|284.04|281.64|283.44|281.04|0
1652686930000|2022-05-16 07:42:10|283.64|281.24|283.44|281.04|283.84|281.44|283.44|281.04|0
1652686940000|2022-05-16 07:42:20|283.35|280.95|283.24|280.84|283.35|280.95|283.24|280.84|0
1652686950000|2022-05-16 07:42:30|283.15|280.75|282.84|280.44|283.24|280.84|282.84|280.44|0
1652686960000|2022-05-16 07:42:40|283.04|280.64|283.15|280.75|283.15|280.75|282.95|280.55|0
1652686970000|2022-05-16 07:42:50|283.04|280.64|283.04|280.64|283.24|280.84|283.04|280.64|0
1652686980000|2022-05-16 07:43:00|283.15|280.75|282.64|280.24|283.15|280.75|282.64|280.24|0
1652686990000|2022-05-16 07:43:10|282.84|280.44|283.04|280.64|283.04|280.64|282.84|280.44|0
1652687000000|2022-05-16 07:43:20|282.95|280.55|282.64|280.24|282.95|280.55|282.64|280.24|0
1652687010000|2022-05-16 07:43:30|282.05|279.65|282.84|280.44|282.84|280.44|282.05|279.65|0
1652687020000|2022-05-16 07:43:40|283.04|280.64|282.64|280.24|283.04|280.64|282.44|280.04|0
1652687030000|2022-05-16 07:43:50|282.84|280.44|282.84|280.44|282.84|280.44|282.64|280.24|0
1652687040000|2022-05-16 07:44:00|282.75|280.35|282.84|280.44|282.95|280.55|282.75|280.35|0
1652687050000|2022-05-16 07:44:10|283.04|280.64|283.24|280.84|283.24|280.84|283.04|280.64|0
1652687060000|2022-05-16 07:44:20|283.34|280.94|283.44|281.04|283.44|281.04|283.34|280.94|0
1652687070000|2022-05-16 07:44:30|283.24|280.84|283.64|281.24|283.64|281.24|283.24|280.84|0
1652687080000|2022-05-16 07:44:40|283.74|281.34|283.54|281.14|283.74|281.34|283.54|281.14|0
1652687090000|2022-05-16 07:44:50|283.64|281.24|283.74|281.34|283.84|281.44|283.54|281.14|0
1652687100000|2022-05-16 07:45:00|283.64|281.24|283.94|281.54|284.44|282.04|283.64|281.24|0
1652687110000|2022-05-16 07:45:10|284.04|281.64|283.74|281.34|284.04|281.64|283.54|281.14|0
1652687120000|2022-05-16 07:45:20|283.64|281.24|283.14|280.74|283.64|281.24|283.04|280.64|0
1652687130000|2022-05-16 07:45:30|283.24|280.84|283.84|281.44|283.84|281.44|283.24|280.84|0
1652687140000|2022-05-16 07:45:40|283.54|281.14|284.24|281.84|284.24|281.84|283.54|281.14|0
1652687150000|2022-05-16 07:45:50|283.94|281.54|283.94|281.54|283.94|281.54|283.84|281.44|0
1652687160000|2022-05-16 07:46:00|283.84|281.44|284.24|281.84|284.24|281.84|283.84|281.44|0
1652687170000|2022-05-16 07:46:10|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1652687180000|2022-05-16 07:46:20|283.84|281.44|283.24|280.84|283.84|281.44|283.24|280.84|0
1652687190000|2022-05-16 07:46:30|283.34|280.94|283.44|281.04|283.44|281.04|283.24|280.84|0
1652687200000|2022-05-16 07:46:40|283.34|280.94|283.64|281.24|283.64|281.24|283.04|280.64|0
1652687210000|2022-05-16 07:46:50|283.84|281.44|283.14|280.74|283.84|281.44|283.14|280.74|0
1652687220000|2022-05-16 07:47:00|282.94|280.54|282.84|280.44|282.94|280.54|282.74|280.34|0
1652687230000|2022-05-16 07:47:10|282.94|280.54|283.14|280.74|283.14|280.74|282.94|280.54|0
1652687240000|2022-05-16 07:47:20|283.04|280.64|282.64|280.24|283.04|280.64|282.64|280.24|0
1652687250000|2022-05-16 07:47:30|282.84|280.44|282.64|280.24|282.84|280.44|282.64|280.24|0
1652687260000|2022-05-16 07:47:40|281.45|279.05|281.75|279.35|281.75|279.35|281.15|278.75|0
1652687270000|2022-05-16 07:47:50|281.84|279.44|281.45|279.05|281.84|279.44|281.45|279.05|0
1652687280000|2022-05-16 07:48:00|281.35|278.95|280.56|278.16|281.35|278.95|280.56|278.16|0
1652687290000|2022-05-16 07:48:10|280.25|277.85|280.25|277.85|280.25|277.85|280.25|277.85|0
1652687300000|2022-05-16 07:48:20|280.45|278.05|279.66|277.26|280.45|278.05|279.66|277.26|0
1652687310000|2022-05-16 07:48:30|279.26|276.86|279.17|276.77|279.26|276.86|279.17|276.77|0
1652687320000|2022-05-16 07:48:40|279.66|277.26|279.86|277.46|279.86|277.46|279.66|277.26|0
1652687330000|2022-05-16 07:48:50|280.25|277.85|281.25|278.85|281.25|278.85|280.25|277.85|0
1652687340000|2022-05-16 07:49:00|281.45|279.05|281.15|278.75|281.45|279.05|281.15|278.75|0
1652687350000|2022-05-16 07:49:10|281.25|278.85|280.85|278.45|281.25|278.85|280.85|278.45|0
1652687360000|2022-05-16 07:49:20|281.05|278.65|281.55|279.15|281.64|279.24|281.05|278.65|0
1652687370000|2022-05-16 07:49:30|281.75|279.35|281.35|278.95|281.75|279.35|281.35|278.95|0
1652687380000|2022-05-16 07:49:40|281.05|278.65|281.25|278.85|281.25|278.85|280.85|278.45|0
1652687390000|2022-05-16 07:49:50|281.55|279.15|281.84|279.44|281.84|279.44|281.55|279.15|0
1652687400000|2022-05-16 07:50:00|282.04|279.64|282.64|280.24|283.04|280.64|282.04|279.64|0
1652687410000|2022-05-16 07:50:10|282.04|279.64|281.64|279.24|282.04|279.64|281.55|279.15|0
1652687420000|2022-05-16 07:50:20|281.75|279.35|282.64|280.24|282.64|280.24|281.75|279.35|0
1652687430000|2022-05-16 07:50:30|282.44|280.04|282.24|279.84|282.44|280.04|282.24|279.84|0
1652687440000|2022-05-16 07:50:40|281.94|279.54|281.35|278.95|281.94|279.54|281.35|278.95|0
1652687450000|2022-05-16 07:50:50|281.25|278.85|280.65|278.25|281.25|278.85|280.16|277.76|0
1652687460000|2022-05-16 07:51:00|280.95|278.55|280.55|278.15|281.05|278.65|280.55|278.15|0
1652687470000|2022-05-16 07:51:10|280.85|278.45|281.15|278.75|281.15|278.75|280.85|278.45|0
1652687480000|2022-05-16 07:51:20|281.24|278.84|281.84|279.44|281.84|279.44|281.24|278.84|0
1652687490000|2022-05-16 07:51:30|281.75|279.35|281.84|279.44|281.84|279.44|281.75|279.35|0
1652687500000|2022-05-16 07:51:40|281.94|279.54|281.55|279.15|282.44|280.04|281.55|279.15|0
1652687510000|2022-05-16 07:51:50|281.24|278.84|280.75|278.35|281.24|278.84|280.75|278.35|0
1652687520000|2022-05-16 07:52:00|281.55|279.15|281.74|279.34|281.84|279.44|281.55|279.15|0
1652687530000|2022-05-16 07:52:10|281.64|279.24|282.54|280.14|282.64|280.24|281.64|279.24|0
1652687540000|2022-05-16 07:52:20|283.03|280.63|283.23|280.83|283.63|281.23|283.03|280.63|0
1652687550000|2022-05-16 07:52:30|282.27|279.87|282.76|280.36|282.76|280.36|282.27|279.87|0
1652687560000|2022-05-16 07:52:40|282.96|280.56|282.96|280.56|282.96|280.56|282.76|280.36|0
1652687570000|2022-05-16 07:52:50|282.67|280.27|282.56|280.16|282.67|280.27|282.56|280.16|0
1652687580000|2022-05-16 07:53:00|281.96|279.56|282.27|279.87|282.36|279.96|281.96|279.56|0
1652687590000|2022-05-16 07:53:10|281.96|279.56|282.36|279.96|282.36|279.96|281.96|279.56|0
1652687600000|2022-05-16 07:53:20|282.96|280.56|282.96|280.56|282.96|280.56|282.87|280.47|0
1652687610000|2022-05-16 07:53:30|283.16|280.76|282.96|280.56|283.16|280.76|282.87|280.47|0
1652687620000|2022-05-16 07:53:40|283.16|280.76|283.27|280.87|283.27|280.87|283.16|280.76|0
1652687630000|2022-05-16 07:53:50|283.87|281.47|283.96|281.56|283.96|281.56|283.76|281.36|0
1652687640000|2022-05-16 07:54:00|283.87|281.47|283.76|281.36|283.96|281.56|283.67|281.27|0
1652687650000|2022-05-16 07:54:10|283.96|281.56|284.16|281.76|284.16|281.76|283.87|281.47|0
1652687660000|2022-05-16 07:54:20|284.36|281.96|283.96|281.56|284.36|281.96|283.96|281.56|0
1652687670000|2022-05-16 07:54:30|284.07|281.67|284.36|281.96|284.36|281.96|284.07|281.67|0
1652687680000|2022-05-16 07:54:40|284.47|282.07|284.36|281.96|284.47|282.07|284.36|281.96|0
1652687690000|2022-05-16 07:54:50|284.07|281.67|284.07|281.67|284.16|281.76|284.07|281.67|0
1652687700000|2022-05-16 07:55:00|284.27|281.87|284.16|281.76|284.27|281.87|283.96|281.56|0
1652687710000|2022-05-16 07:55:10|283.76|281.36|283.76|281.36|283.76|281.36|283.56|281.16|0
1652687720000|2022-05-16 07:55:20|283.96|281.56|283.87|281.47|283.96|281.56|283.87|281.47|0
1652687730000|2022-05-16 07:55:30|284.56|282.16|285.57|283.17|285.57|283.17|284.56|282.16|0
1652687740000|2022-05-16 07:55:40|285.37|282.97|284.96|282.56|285.57|283.17|284.96|282.56|0
1652687750000|2022-05-16 07:55:50|284.76|282.36|284.87|282.47|284.87|282.47|284.56|282.16|0
1652687760000|2022-05-16 07:56:00|284.96|282.56|284.47|282.07|284.96|282.56|284.47|282.07|0
1652687770000|2022-05-16 07:56:10|284.67|282.27|284.36|281.96|284.67|282.27|284.27|281.87|0
1652687780000|2022-05-16 07:56:20|284.27|281.87|284.16|281.76|284.36|281.96|284.16|281.76|0
1652687790000|2022-05-16 07:56:30|284.27|281.87|283.96|281.56|284.36|281.96|283.96|281.56|0
1652687800000|2022-05-16 07:56:40|283.56|281.16|283.66|281.26|283.66|281.26|283.56|281.16|0
1652687810000|2022-05-16 07:56:50|283.26|280.86|283.26|280.86|283.46|281.06|283.16|280.76|0
1652687820000|2022-05-16 07:57:00|283.56|281.16|283.76|281.36|283.76|281.36|283.56|281.16|0
1652687830000|2022-05-16 07:57:10|283.96|281.56|284.06|281.66|284.06|281.66|283.96|281.56|0
1652687840000|2022-05-16 07:57:20|283.56|281.16|283.46|281.06|283.56|281.16|283.16|280.76|0
1652687850000|2022-05-16 07:57:30|283.56|281.16|283.06|280.66|283.86|281.46|283.06|280.66|0
1652687860000|2022-05-16 07:57:40|282.76|280.36|282.46|280.06|282.86|280.46|282.36|279.96|0
1652687870000|2022-05-16 07:57:50|282.56|280.16|283.16|280.76|283.16|280.76|282.46|280.06|0
1652687880000|2022-05-16 07:58:00|283.36|280.96|283.26|280.86|283.36|280.96|282.96|280.56|0
1652687890000|2022-05-16 07:58:10|283.76|281.36|283.36|280.96|283.76|281.36|283.26|280.86|0
1652687900000|2022-05-16 07:58:20|283.56|281.16|283.56|281.16|283.66|281.26|283.46|281.06|0
1652687910000|2022-05-16 07:58:30|283.36|280.96|283.06|280.66|283.36|280.96|282.96|280.56|0
1652687920000|2022-05-16 07:58:40|282.96|280.56|283.36|280.96|283.36|280.96|282.96|280.56|0
1652687930000|2022-05-16 07:58:50|283.06|280.66|283.06|280.66|283.06|280.66|282.96|280.56|0
1652687940000|2022-05-16 07:59:00|282.76|280.36|282.16|279.76|282.76|280.36|282.16|279.76|0
1652687950000|2022-05-16 07:59:10|281.96|279.56|282.16|279.76|282.16|279.76|281.76|279.36|0
1652687960000|2022-05-16 07:59:20|281.76|279.36|282.36|279.96|282.36|279.96|281.76|279.36|0
1652687970000|2022-05-16 07:59:30|282.56|280.16|282.86|280.46|282.86|280.46|282.56|280.16|0
1652687980000|2022-05-16 07:59:40|283.06|280.66|283.16|280.76|283.16|280.76|282.96|280.56|0
1652687990000|2022-05-16 07:59:50|283.26|280.86|283.66|281.26|283.66|281.26|283.26|280.86|0
1652688000000|2022-05-16 08:00:00|283.36|280.96|283.16|280.76|283.36|280.96|282.86|280.46|0
1652688010000|2022-05-16 08:00:10|283.36|280.96|283.66|281.26|283.86|281.46|283.36|280.96|0
1652688020000|2022-05-16 08:00:20|283.56|281.16|282.66|280.26|283.56|281.16|282.66|280.26|0
1652688030000|2022-05-16 08:00:30|282.96|280.56|283.46|281.06|283.46|281.06|282.96|280.56|0
1652688040000|2022-05-16 08:00:40|282.96|280.56|282.76|280.36|282.96|280.56|282.56|280.16|0
1652688050000|2022-05-16 08:00:50|282.96|280.56|282.86|280.46|282.96|280.56|282.86|280.46|0
1652688060000|2022-05-16 08:01:00|282.96|280.56|282.36|279.96|282.96|280.56|282.36|279.96|0
1652688070000|2022-05-16 08:01:10|282.46|280.06|281.76|279.36|282.46|280.06|281.76|279.36|0
1652688080000|2022-05-16 08:01:20|281.56|279.16|281.76|279.36|281.76|279.36|281.56|279.16|0
1652688090000|2022-05-16 08:01:30|281.66|279.26|281.76|279.36|281.76|279.36|281.66|279.26|0
1652688100000|2022-05-16 08:01:40|281.06|278.66|280.67|278.27|281.06|278.66|280.67|278.27|0
1652688110000|2022-05-16 08:01:50|280.27|277.87|280.07|277.67|280.56|278.16|280.07|277.67|0
1652688120000|2022-05-16 08:02:00|279.96|277.56|280.36|277.96|280.36|277.96|279.76|277.36|0
1652688130000|2022-05-16 08:02:10|280.76|278.36|280.66|278.26|280.76|278.36|280.66|278.26|0
1652688140000|2022-05-16 08:02:20|280.76|278.36|280.76|278.36|280.76|278.36|280.76|278.36|0
1652688150000|2022-05-16 08:02:30|280.86|278.46|280.96|278.56|280.96|278.56|280.76|278.36|0
1652688160000|2022-05-16 08:02:40|281.06|278.66|280.16|277.76|281.06|278.66|280.16|277.76|0
1652688170000|2022-05-16 08:02:50|280.56|278.16|280.56|278.16|280.56|278.16|280.36|277.96|0
1652688180000|2022-05-16 08:03:00|280.36|277.96|280.56|278.16|280.56|278.16|280.16|277.76|0
1652688190000|2022-05-16 08:03:10|280.46|278.06|280.56|278.16|280.56|278.16|280.46|278.06|0
1652688200000|2022-05-16 08:03:20|280.16|277.76|280.36|277.96|280.36|277.96|280.16|277.76|0
1652688210000|2022-05-16 08:03:30|280.56|278.16|280.36|277.96|280.76|278.36|280.36|277.96|0
1652688220000|2022-05-16 08:03:40|280.46|278.06|280.76|278.36|280.76|278.36|280.36|277.96|0
1652688230000|2022-05-16 08:03:50|280.96|278.56|280.86|278.46|280.96|278.56|280.76|278.36|0
1652688240000|2022-05-16 08:04:00|280.66|278.26|280.96|278.56|280.96|278.56|280.66|278.26|0
1652688250000|2022-05-16 08:04:10|281.16|278.76|281.16|278.76|281.16|278.76|280.76|278.36|0
1652688260000|2022-05-16 08:04:20|281.06|278.66|281.06|278.66|281.06|278.66|281.06|278.66|0
1652688270000|2022-05-16 08:04:30|280.96|278.56|281.16|278.76|281.16|278.76|280.96|278.56|0
1652688280000|2022-05-16 08:04:40|281.06|278.66|281.56|279.16|281.56|279.16|281.06|278.66|0
1652688290000|2022-05-16 08:04:50|281.26|278.86|281.16|278.76|281.26|278.86|281.16|278.76|0
1652688300000|2022-05-16 08:05:00|281.26|278.86|280.96|278.56|281.26|278.86|280.86|278.46|0
1652688310000|2022-05-16 08:05:10|281.16|278.76|281.46|279.06|281.46|279.06|281.16|278.76|0
1652688320000|2022-05-16 08:05:20|281.66|279.26|281.86|279.46|281.95|279.55|281.66|279.26|0
1652688330000|2022-05-16 08:05:30|281.95|279.55|281.36|278.96|281.95|279.55|281.26|278.86|0
1652688340000|2022-05-16 08:05:40|281.06|278.66|280.56|278.16|281.06|278.66|280.56|278.16|0
1652688350000|2022-05-16 08:05:50|280.66|278.26|281.16|278.76|281.16|278.76|280.66|278.26|0
1652688360000|2022-05-16 08:06:00|280.96|278.56|280.56|278.16|280.96|278.56|280.56|278.16|0
1652688370000|2022-05-16 08:06:10|280.46|278.06|281.16|278.76|281.16|278.76|280.46|278.06|0
1652688380000|2022-05-16 08:06:20|280.86|278.46|281.26|278.86|281.26|278.86|280.86|278.46|0
1652688390000|2022-05-16 08:06:30|281.35|278.95|282.35|279.95|282.35|279.95|281.35|278.95|0
1652688400000|2022-05-16 08:06:40|282.26|279.86|282.15|279.75|282.26|279.86|282.15|279.75|0
1652688410000|2022-05-16 08:06:50|282.35|279.95|282.15|279.75|282.35|279.95|282.15|279.75|0
1652688420000|2022-05-16 08:07:00|282.35|279.95|283.15|280.75|283.15|280.75|282.35|279.95|0
1652688430000|2022-05-16 08:07:10|283.06|280.66|282.15|279.75|283.06|280.66|282.15|279.75|0
1652688440000|2022-05-16 08:07:20|282.35|279.95|282.06|279.66|282.35|279.95|282.06|279.66|0
1652688450000|2022-05-16 08:07:30|281.66|279.26|281.15|278.75|281.66|279.26|281.15|278.75|0
1652688460000|2022-05-16 08:07:40|281.55|279.15|280.95|278.55|281.66|279.26|280.95|278.55|0
1652688470000|2022-05-16 08:07:50|280.76|278.36|281.35|278.95|281.35|278.95|280.76|278.36|0
1652688480000|2022-05-16 08:08:00|281.15|278.75|281.15|278.75|281.75|279.35|281.15|278.75|0
1652688490000|2022-05-16 08:08:10|281.55|279.15|281.55|279.15|281.55|279.15|281.35|278.95|0
1652688500000|2022-05-16 08:08:20|280.56|278.16|280.36|277.96|280.66|278.26|280.36|277.96|0
1652688510000|2022-05-16 08:08:30|280.56|278.16|280.75|278.35|280.75|278.35|280.36|277.96|0
1652688520000|2022-05-16 08:08:40|280.86|278.46|281.15|278.75|281.15|278.75|280.75|278.35|0
1652688530000|2022-05-16 08:08:50|281.66|279.26|281.95|279.55|281.95|279.55|281.66|279.26|0
1652688540000|2022-05-16 08:09:00|281.86|279.46|280.66|278.26|281.86|279.46|280.66|278.26|0
1652688550000|2022-05-16 08:09:10|280.56|278.16|281.15|278.75|281.15|278.75|280.56|278.16|0
1652688560000|2022-05-16 08:09:20|280.95|278.55|280.75|278.35|280.95|278.55|280.66|278.26|0
1652688570000|2022-05-16 08:09:30|280.95|278.55|281.15|278.75|281.15|278.75|280.95|278.55|0
1652688580000|2022-05-16 08:09:40|280.95|278.55|280.55|278.15|280.95|278.55|280.55|278.15|0
1652688590000|2022-05-16 08:09:50|280.75|278.35|280.75|278.35|281.06|278.66|280.75|278.35|0
1652688600000|2022-05-16 08:10:00|280.86|278.46|279.86|277.46|280.86|278.46|279.86|277.46|0
1652688610000|2022-05-16 08:10:10|279.56|277.16|280.16|277.76|280.16|277.76|279.56|277.16|0
1652688620000|2022-05-16 08:10:20|279.96|277.56|279.36|276.96|279.96|277.56|279.36|276.96|0
1652688630000|2022-05-16 08:10:30|279.56|277.16|279.96|277.56|279.96|277.56|279.56|277.16|0
1652688640000|2022-05-16 08:10:40|280.16|277.76|280.46|278.06|280.46|278.06|280.16|277.76|0
1652688650000|2022-05-16 08:10:50|280.75|278.35|280.35|277.95|280.75|278.35|280.35|277.95|0
1652688660000|2022-05-16 08:11:00|280.55|278.15|280.26|277.86|280.55|278.15|280.16|277.76|0
1652688670000|2022-05-16 08:11:10|280.35|277.95|279.66|277.26|280.35|277.95|279.66|277.26|0
1652688680000|2022-05-16 08:11:20|279.76|277.36|279.26|276.86|279.76|277.36|279.26|276.86|0
1652688690000|2022-05-16 08:11:30|279.36|276.96|278.96|276.56|279.36|276.96|278.96|276.56|0
1652688700000|2022-05-16 08:11:40|279.16|276.76|278.96|276.56|279.26|276.86|278.96|276.56|0
1652688710000|2022-05-16 08:11:50|279.26|276.86|278.96|276.56|279.26|276.86|278.96|276.56|0
1652688720000|2022-05-16 08:12:00|278.87|276.47|279.16|276.76|279.16|276.76|278.87|276.47|0
1652688730000|2022-05-16 08:12:10|279.36|276.96|279.46|277.06|279.56|277.16|279.36|276.96|0
1652688740000|2022-05-16 08:12:20|279.56|277.16|279.46|277.06|279.56|277.16|279.36|276.96|0
1652688750000|2022-05-16 08:12:30|279.66|277.26|279.06|276.66|279.66|277.26|279.06|276.66|0
1652688760000|2022-05-16 08:12:40|278.96|276.56|278.76|276.36|278.96|276.56|278.67|276.27|0
1652688770000|2022-05-16 08:12:50|278.87|276.47|278.76|276.36|278.87|276.47|278.47|276.07|0
1652688780000|2022-05-16 08:13:00|278.56|276.16|278.67|276.27|278.76|276.36|278.56|276.16|0
1652688790000|2022-05-16 08:13:10|278.76|276.36|278.96|276.56|279.36|276.96|278.76|276.36|0
1652688800000|2022-05-16 08:13:20|279.36|276.96|279.26|276.86|279.36|276.96|279.26|276.86|0
1652688810000|2022-05-16 08:13:30|279.36|276.96|279.26|276.86|279.66|277.26|279.26|276.86|0
1652688820000|2022-05-16 08:13:40|279.16|276.76|278.96|276.56|279.16|276.76|278.86|276.46|0
1652688830000|2022-05-16 08:13:50|279.06|276.66|278.47|276.07|279.06|276.66|278.47|276.07|0
1652688840000|2022-05-16 08:14:00|278.36|275.96|278.36|275.96|278.56|276.16|278.36|275.96|0
1652688850000|2022-05-16 08:14:10|278.07|275.67|278.16|275.76|278.27|275.87|278.07|275.67|0
1652688860000|2022-05-16 08:14:20|278.07|275.67|278.07|275.67|278.16|275.76|278.07|275.67|0
1652688870000|2022-05-16 08:14:30|277.97|275.57|278.16|275.76|278.27|275.87|277.97|275.57|0
1652688880000|2022-05-16 08:14:40|278.56|276.16|278.47|276.07|278.56|276.16|278.47|276.07|0
1652688890000|2022-05-16 08:14:50|277.97|275.57|277.97|275.57|277.97|275.57|277.97|275.57|0
1652688900000|2022-05-16 08:15:00|278.07|275.67|278.36|275.96|278.36|275.96|278.07|275.67|0
1652688910000|2022-05-16 08:15:10|278.56|276.16|277.97|275.57|278.56|276.16|277.97|275.57|0
1652688920000|2022-05-16 08:15:20|278.07|275.67|276.78|274.38|278.07|275.67|276.78|274.38|0
1652688930000|2022-05-16 08:15:30|276.68|274.28|276.48|274.08|276.97|274.57|276.38|273.98|0
1652688940000|2022-05-16 08:15:40|276.18|273.78|275.98|273.58|276.18|273.78|275.98|273.58|0
1652688950000|2022-05-16 08:15:50|276.09|273.69|275.98|273.58|276.18|273.78|275.98|273.58|0
1652688960000|2022-05-16 08:16:00|275.89|273.49|276.48|274.08|276.58|274.18|275.89|273.49|0
1652688970000|2022-05-16 08:16:10|276.38|273.98|276.38|273.98|276.38|273.98|276.18|273.78|0
1652688980000|2022-05-16 08:16:20|276.58|274.18|276.78|274.38|276.78|274.38|276.58|274.18|0
1652688990000|2022-05-16 08:16:30|276.58|274.18|276.78|274.38|276.88|274.48|276.58|274.18|0
1652689000000|2022-05-16 08:16:40|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1652689010000|2022-05-16 08:16:50|277.17|274.77|276.78|274.38|277.17|274.77|276.58|274.18|0
1652689020000|2022-05-16 08:17:00|276.97|274.57|276.48|274.08|277.08|274.68|276.48|274.08|0
1652689030000|2022-05-16 08:17:10|276.38|273.98|276.58|274.18|276.58|274.18|276.38|273.98|0
1652689040000|2022-05-16 08:17:20|276.38|273.98|276.58|274.18|276.77|274.37|276.38|273.98|0
1652689050000|2022-05-16 08:17:30|276.18|273.78|275.98|273.58|276.18|273.78|275.79|273.39|0
1652689060000|2022-05-16 08:17:40|275.79|273.39|274.99|272.59|275.79|273.39|274.99|272.59|0
1652689070000|2022-05-16 08:17:50|275.19|272.79|275.59|273.19|275.59|273.19|275.19|272.79|0
1652689080000|2022-05-16 08:18:00|275.39|272.99|275.29|272.89|275.39|272.99|274.99|272.59|0
1652689090000|2022-05-16 08:18:10|275.59|273.19|275.78|273.38|275.78|273.38|275.59|273.19|0
1652689100000|2022-05-16 08:18:20|275.39|272.99|274.8|272.4|275.39|272.99|274.8|272.4|0
1652689110000|2022-05-16 08:18:30|274.6|272.2|274.99|272.59|274.99|272.59|274.6|272.2|0
1652689120000|2022-05-16 08:18:40|275.19|272.79|274.9|272.5|275.19|272.79|274.9|272.5|0
1652689130000|2022-05-16 08:18:50|274.6|272.2|274.5|272.1|274.6|272.2|274.5|272.1|0
1652689140000|2022-05-16 08:19:00|274.31|271.91|274.31|271.91|274.8|272.4|274.31|271.91|0
1652689150000|2022-05-16 08:19:10|274.2|271.8|274.01|271.61|274.2|271.8|274.01|271.61|0
1652689160000|2022-05-16 08:19:20|274.11|271.71|274.31|271.91|274.4|272|274.11|271.71|0
1652689170000|2022-05-16 08:19:30|274.5|272.1|274.8|272.4|274.8|272.4|274.5|272.1|0
1652689180000|2022-05-16 08:19:40|274.99|272.59|274.99|272.59|274.99|272.59|274.8|272.4|0
1652689190000|2022-05-16 08:19:50|274.6|272.2|274.6|272.2|274.6|272.2|274.4|272|0
1652689200000|2022-05-16 08:20:00|274.2|271.8|274.4|272|274.4|272|274.2|271.8|0
1652689210000|2022-05-16 08:20:10|274.2|271.8|274.11|271.71|274.2|271.8|274.11|271.71|0
1652689220000|2022-05-16 08:20:20|274.2|271.8|274.6|272.2|274.6|272.2|274.01|271.61|0
1652689230000|2022-05-16 08:20:30|274.8|272.4|274.4|272|274.8|272.4|274.2|271.8|0
1652689240000|2022-05-16 08:20:40|274.6|272.2|274.99|272.59|274.99|272.59|274.6|272.2|0
1652689250000|2022-05-16 08:20:50|274.79|272.39|275.09|272.69|275.09|272.69|274.79|272.39|0
1652689260000|2022-05-16 08:21:00|274.99|272.59|274.99|272.59|274.99|272.59|274.79|272.39|0
1652689270000|2022-05-16 08:21:10|274.79|272.39|274.79|272.39|274.79|272.39|274.79|272.39|0
1652689280000|2022-05-16 08:21:20|274.9|272.5|274.9|272.5|274.9|272.5|274.9|272.5|0
1652689290000|2022-05-16 08:21:30|274.79|272.39|274.4|272|274.79|272.39|274.4|272|0
1652689300000|2022-05-16 08:21:40|274.2|271.8|274.11|271.71|274.2|271.8|274.01|271.61|0
1652689310000|2022-05-16 08:21:50|274.2|271.8|273.91|271.51|274.2|271.8|273.91|271.51|0
1652689320000|2022-05-16 08:22:00|273.61|271.21|274.11|271.71|274.11|271.71|273.61|271.21|0
1652689330000|2022-05-16 08:22:10|274|271.6|274|271.6|274|271.6|273.81|271.41|0
1652689340000|2022-05-16 08:22:20|273.81|271.41|274.11|271.71|274.11|271.71|273.81|271.41|0
1652689350000|2022-05-16 08:22:30|273.91|271.51|274|271.6|274|271.6|273.81|271.41|0
1652689360000|2022-05-16 08:22:40|273.91|271.51|274.2|271.8|274.2|271.8|273.91|271.51|0
1652689370000|2022-05-16 08:22:50|274|271.6|274.2|271.8|274.2|271.8|274|271.6|0
1652689380000|2022-05-16 08:23:00|274|271.6|274|271.6|274.6|272.2|274|271.6|0
1652689390000|2022-05-16 08:23:10|274.4|272|274.79|272.39|274.79|272.39|274.4|272|0
1652689400000|2022-05-16 08:23:20|274.6|272.2|274.4|272|274.6|272.2|274.4|272|0
1652689410000|2022-05-16 08:23:30|274|271.6|274|271.6|274|271.6|273.81|271.41|0
1652689420000|2022-05-16 08:23:40|273.61|271.21|273.41|271.01|273.61|271.21|273.02|270.62|0
1652689430000|2022-05-16 08:23:50|273.22|270.82|273.41|271.01|273.41|271.01|273.22|270.82|0
1652689440000|2022-05-16 08:24:00|273.22|270.82|273.02|270.62|273.41|271.01|273.02|270.62|0
1652689450000|2022-05-16 08:24:10|272.92|270.52|273.61|271.21|273.61|271.21|272.92|270.52|0
1652689460000|2022-05-16 08:24:20|273.81|271.41|273.81|271.41|273.91|271.51|273.71|271.31|0
1652689470000|2022-05-16 08:24:30|274|271.6|274.2|271.8|274.2|271.8|273.91|271.51|0
1652689480000|2022-05-16 08:24:40|274.11|271.71|274.4|272|274.4|272|274.11|271.71|0
1652689490000|2022-05-16 08:24:50|274.3|271.9|273.21|270.81|274.3|271.9|273.21|270.81|0
1652689500000|2022-05-16 08:25:00|272.92|270.52|273.41|271.01|273.91|271.51|272.92|270.52|0
1652689510000|2022-05-16 08:25:10|272.92|270.52|272.82|270.42|272.92|270.52|272.73|270.33|0
1652689520000|2022-05-16 08:25:20|272.92|270.52|273.02|270.62|273.02|270.62|272.92|270.52|0
1652689530000|2022-05-16 08:25:30|273.21|270.81|273.21|270.81|273.41|271.01|273.21|270.81|0
1652689540000|2022-05-16 08:25:40|273.12|270.72|274.1|271.7|274.1|271.7|273.12|270.72|0
1652689550000|2022-05-16 08:25:50|274.5|272.1|274.79|272.39|274.79|272.39|274.5|272.1|0
1652689560000|2022-05-16 08:26:00|274.7|272.3|275.38|272.98|275.38|272.98|274.7|272.3|0
1652689570000|2022-05-16 08:26:10|275.58|273.18|275.38|272.98|275.58|273.18|275.38|272.98|0
1652689580000|2022-05-16 08:26:20|275.49|273.09|275.38|272.98|275.49|273.09|275.38|272.98|0
1652689590000|2022-05-16 08:26:30|275.78|273.38|275.58|273.18|275.88|273.48|275.58|273.18|0
1652689600000|2022-05-16 08:26:40|275.78|273.38|276.17|273.77|276.17|273.77|275.78|273.38|0
1652689610000|2022-05-16 08:26:50|276.37|273.97|275.78|273.38|276.37|273.97|275.58|273.18|0
1652689620000|2022-05-16 08:27:00|275.68|273.28|275.97|273.57|275.97|273.57|275.68|273.28|0
1652689630000|2022-05-16 08:27:10|275.58|273.18|275.38|272.98|275.58|273.18|275.38|272.98|0
1652689640000|2022-05-16 08:27:20|275.58|273.18|275.58|273.18|275.58|273.18|275.58|273.18|0
1652689650000|2022-05-16 08:27:30|275.48|273.08|275.68|273.28|275.68|273.28|275.48|273.08|0
1652689660000|2022-05-16 08:27:40|276.17|273.77|275.68|273.28|276.17|273.77|275.68|273.28|0
1652689670000|2022-05-16 08:27:50|275.97|273.57|276.27|273.87|276.27|273.87|275.88|273.48|0
1652689680000|2022-05-16 08:28:00|276.17|273.77|275.78|273.38|276.57|274.17|275.78|273.38|0
1652689690000|2022-05-16 08:28:10|275.88|273.48|275.97|273.57|275.97|273.57|275.88|273.48|0
1652689700000|2022-05-16 08:28:20|276.08|273.68|276.77|274.37|276.77|274.37|275.97|273.57|0
1652689710000|2022-05-16 08:28:30|276.57|274.17|276.47|274.07|276.57|274.17|276.47|274.07|0
1652689720000|2022-05-16 08:28:40|276.37|273.97|276.67|274.27|276.76|274.36|276.37|273.97|0
1652689730000|2022-05-16 08:28:50|276.37|273.97|276.37|273.97|276.57|274.17|276.37|273.97|0
1652689740000|2022-05-16 08:29:00|276.47|274.07|276.57|274.17|276.87|274.47|276.47|274.07|0
1652689750000|2022-05-16 08:29:10|276.76|274.36|276.57|274.17|276.76|274.36|276.57|274.17|0
1652689760000|2022-05-16 08:29:20|276.76|274.36|276.67|274.27|276.76|274.36|276.67|274.27|0
1652689770000|2022-05-16 08:29:30|276.57|274.17|276.17|273.77|276.57|274.17|276.17|273.77|0
1652689780000|2022-05-16 08:29:40|276.37|273.97|276.37|273.97|276.37|273.97|276.37|273.97|0
1652689790000|2022-05-16 08:29:50|276.47|274.07|276.47|274.07|276.57|274.17|276.47|274.07|0
1652689800000|2022-05-16 08:30:00|276.37|273.97|277.06|274.66|277.06|274.66|276.37|273.97|0
1652689810000|2022-05-16 08:30:10|276.87|274.47|277.16|274.76|277.16|274.76|276.87|274.47|0
1652689820000|2022-05-16 08:30:20|276.96|274.56|277.06|274.66|277.16|274.76|276.96|274.56|0
1652689830000|2022-05-16 08:30:30|277.56|275.16|277.06|274.66|277.56|275.16|277.06|274.66|0
1652689840000|2022-05-16 08:30:40|277.16|274.76|277.56|275.16|277.56|275.16|277.16|274.76|0
1652689850000|2022-05-16 08:30:50|277.46|275.06|276.96|274.56|277.56|275.16|276.96|274.56|0
1652689860000|2022-05-16 08:31:00|277.16|274.76|276.76|274.36|277.16|274.76|276.76|274.36|0
1652689870000|2022-05-16 08:31:10|276.96|274.56|276.76|274.36|276.96|274.56|276.76|274.36|0
1652689880000|2022-05-16 08:31:20|276.56|274.16|276.37|273.97|276.56|274.16|275.97|273.57|0
1652689890000|2022-05-16 08:31:30|276.47|274.07|275.68|273.28|276.47|274.07|275.68|273.28|0
1652689900000|2022-05-16 08:31:40|275.38|272.98|275.18|272.78|275.38|272.98|274.59|272.19|0
1652689910000|2022-05-16 08:31:50|274.79|272.39|274.69|272.29|274.79|272.39|274.59|272.19|0
1652689920000|2022-05-16 08:32:00|274.59|272.19|274.79|272.39|274.79|272.39|274.39|271.99|0
1652689930000|2022-05-16 08:32:10|274.69|272.29|275.28|272.88|275.28|272.88|274.69|272.29|0
1652689940000|2022-05-16 08:32:20|275.08|272.68|274.98|272.58|275.08|272.68|274.98|272.58|0
1652689950000|2022-05-16 08:32:30|274.78|272.38|275.18|272.78|275.18|272.78|274.78|272.38|0
1652689960000|2022-05-16 08:32:40|275.08|272.68|275.08|272.68|275.08|272.68|274.98|272.58|0
1652689970000|2022-05-16 08:32:50|275.18|272.78|274.78|272.38|275.18|272.78|274.78|272.38|0
1652689980000|2022-05-16 08:33:00|274.59|272.19|274.59|272.19|274.59|272.19|274.59|272.19|0
1652689990000|2022-05-16 08:33:10|274.89|272.49|274.78|272.38|274.89|272.49|274.78|272.38|0
1652690000000|2022-05-16 08:33:20|275.08|272.68|274.69|272.29|275.08|272.68|274.69|272.29|0
1652690010000|2022-05-16 08:33:30|274.78|272.38|274.78|272.38|274.89|272.49|274.78|272.38|0
1652690020000|2022-05-16 08:33:40|274.89|272.49|273.51|271.11|274.89|272.49|273.51|271.11|0
1652690030000|2022-05-16 08:33:50|273.8|271.4|274.1|271.7|274.1|271.7|273.7|271.3|0
1652690040000|2022-05-16 08:34:00|274.29|271.89|274.1|271.7|274.29|271.89|274.1|271.7|0
1652690050000|2022-05-16 08:34:10|274.29|271.89|274.29|271.89|274.39|271.99|274.19|271.79|0
1652690060000|2022-05-16 08:34:20|274.19|271.79|274.1|271.7|274.39|271.99|274.1|271.7|0
1652690070000|2022-05-16 08:34:30|273.99|271.59|273.99|271.59|274.19|271.79|273.99|271.59|0
1652690080000|2022-05-16 08:34:40|274.19|271.79|274.69|272.29|274.69|272.29|274.19|271.79|0
1652690090000|2022-05-16 08:34:50|274.98|272.58|274.98|272.58|275.28|272.88|274.98|272.58|0
1652690100000|2022-05-16 08:35:00|275.08|272.68|275.18|272.78|275.18|272.78|275.08|272.68|0
1652690110000|2022-05-16 08:35:10|275.08|272.68|275.37|272.97|275.37|272.97|275.08|272.68|0
1652690120000|2022-05-16 08:35:20|275.57|273.17|275.57|273.17|275.77|273.37|275.57|273.17|0
1652690130000|2022-05-16 08:35:30|275.77|273.37|275.37|272.97|275.97|273.57|275.37|272.97|0
1652690140000|2022-05-16 08:35:40|275.18|272.78|275.37|272.97|275.37|272.97|275.18|272.78|0
1652690150000|2022-05-16 08:35:50|275.18|272.78|274.98|272.58|275.18|272.78|274.78|272.38|0
1652690160000|2022-05-16 08:36:00|274.88|272.48|275.08|272.68|275.08|272.68|274.88|272.48|0
1652690170000|2022-05-16 08:36:10|275.18|272.78|275.18|272.78|275.18|272.78|274.98|272.58|0
1652690180000|2022-05-16 08:36:20|275.57|273.17|275.18|272.78|275.57|273.17|275.18|272.78|0
1652690190000|2022-05-16 08:36:30|274.78|272.38|274.88|272.48|274.88|272.48|274.78|272.38|0
1652690200000|2022-05-16 08:36:40|274.78|272.38|274.69|272.29|274.78|272.38|274.58|272.18|0
1652690210000|2022-05-16 08:36:50|274.78|272.38|274.39|271.99|274.78|272.38|274.19|271.79|0
1652690220000|2022-05-16 08:37:00|274.19|271.79|274.58|272.18|274.58|272.18|274.19|271.79|0
1652690230000|2022-05-16 08:37:10|274.78|272.38|274.78|272.38|274.98|272.58|274.78|272.38|0
1652690240000|2022-05-16 08:37:20|274.58|272.18|274.69|272.29|274.78|272.38|274.58|272.18|0
1652690250000|2022-05-16 08:37:30|274.78|272.38|274.78|272.38|274.98|272.58|274.78|272.38|0
1652690260000|2022-05-16 08:37:40|274.58|272.18|274.78|272.38|274.78|272.38|274.39|271.99|0
1652690270000|2022-05-16 08:37:50|274.98|272.58|275.17|272.77|275.17|272.77|274.98|272.58|0
1652690280000|2022-05-16 08:38:00|275.37|272.97|275.37|272.97|275.57|273.17|275.37|272.97|0
1652690290000|2022-05-16 08:38:10|275.97|273.57|275.67|273.27|275.97|273.57|275.67|273.27|0
1652690300000|2022-05-16 08:38:20|275.97|273.57|276.27|273.87|276.27|273.87|275.77|273.37|0
1652690310000|2022-05-16 08:38:30|275.77|273.37|276.16|273.76|276.16|273.76|275.77|273.37|0
1652690320000|2022-05-16 08:38:40|275.96|273.56|276.16|273.76|276.16|273.76|275.96|273.56|0
1652690330000|2022-05-16 08:38:50|275.96|273.56|276.16|273.76|276.16|273.76|275.96|273.56|0
1652690340000|2022-05-16 08:39:00|275.96|273.56|276.76|274.36|276.76|274.36|275.96|273.56|0
1652690350000|2022-05-16 08:39:10|277.15|274.75|276.95|274.55|277.15|274.75|276.95|274.55|0
1652690360000|2022-05-16 08:39:20|277.15|274.75|277.15|274.75|277.15|274.75|277.15|274.75|0
1652690370000|2022-05-16 08:39:30|277.35|274.95|277.15|274.75|277.65|275.25|277.15|274.75|0
1652690380000|2022-05-16 08:39:40|277.35|274.95|277.55|275.15|277.55|275.15|277.35|274.95|0
1652690390000|2022-05-16 08:39:50|277.35|274.95|277.15|274.75|277.35|274.95|277.15|274.75|0
1652690400000|2022-05-16 08:40:00|276.95|274.55|277.15|274.75|277.15|274.75|276.76|274.36|0
1652690410000|2022-05-16 08:40:10|277.35|274.95|277.75|275.35|277.75|275.35|277.15|274.75|0
1652690430000|2022-05-16 08:40:30|277.94|275.54|278.14|275.74|278.25|275.85|277.94|275.54|0
1652690440000|2022-05-16 08:40:40|278.34|275.94|278.54|276.14|278.74|276.34|278.34|275.94|0
1652690460000|2022-05-16 08:41:00|278.74|276.34|278.84|276.44|278.84|276.44|278.74|276.34|0
1652690470000|2022-05-16 08:41:10|278.64|276.24|278.54|276.14|278.74|276.34|278.54|276.14|0
1652690480000|2022-05-16 08:41:20|278.14|275.74|278.14|275.74|278.14|275.74|278.14|275.74|0
1652690490000|2022-05-16 08:41:30|277.55|275.15|277.55|275.15|277.55|275.15|277.35|274.95|0
1652690500000|2022-05-16 08:41:40|277.74|275.34|277.35|274.95|277.74|275.34|277.35|274.95|0
1652690510000|2022-05-16 08:41:50|277.15|274.75|277.35|274.95|277.35|274.95|277.15|274.75|0
1652690520000|2022-05-16 08:42:00|277.15|274.75|277.55|275.15|277.55|275.15|277.15|274.75|0
1652690530000|2022-05-16 08:42:10|277.74|275.34|277.15|274.75|277.74|275.34|277.15|274.75|0
1652690540000|2022-05-16 08:42:20|276.95|274.55|277.55|275.15|277.55|275.15|276.95|274.55|0
1652690550000|2022-05-16 08:42:30|277.45|275.05|277.55|275.15|277.55|275.15|277.45|275.05|0
1652690560000|2022-05-16 08:42:40|277.35|274.95|276.86|274.46|277.35|274.95|276.75|274.35|0
1652690570000|2022-05-16 08:42:50|276.75|274.35|276.46|274.06|276.75|274.35|276.46|274.06|0
1652690580000|2022-05-16 08:43:00|276.55|274.15|276.36|273.96|276.75|274.35|276.36|273.96|0
1652690590000|2022-05-16 08:43:10|276.06|273.66|276.16|273.76|276.16|273.76|275.96|273.56|0
1652690600000|2022-05-16 08:43:20|275.96|273.56|275.76|273.36|275.96|273.56|275.76|273.36|0
1652690610000|2022-05-16 08:43:30|275.57|273.17|275.96|273.56|275.96|273.56|275.57|273.17|0
1652690620000|2022-05-16 08:43:40|275.76|273.36|275.67|273.27|275.76|273.36|275.67|273.27|0
1652690630000|2022-05-16 08:43:50|275.56|273.16|275.76|273.36|275.76|273.36|275.56|273.16|0
1652690640000|2022-05-16 08:44:00|275.96|273.56|275.96|273.56|276.26|273.86|275.96|273.56|0
1652690660000|2022-05-16 08:44:20|275.76|273.36|275.96|273.56|275.96|273.56|275.76|273.36|0
1652690670000|2022-05-16 08:44:30|275.76|273.36|276.06|273.66|276.16|273.76|275.76|273.36|0
1652690680000|2022-05-16 08:44:40|275.96|273.56|276.36|273.96|276.36|273.96|275.96|273.56|0
1652690690000|2022-05-16 08:44:50|276.26|273.86|276.35|273.95|276.46|274.06|276.26|273.86|0
1652690700000|2022-05-16 08:45:00|276.26|273.86|276.16|273.76|276.35|273.95|276.16|273.76|0
1652690710000|2022-05-16 08:45:10|275.96|273.56|275.76|273.36|275.96|273.56|275.67|273.27|0
1652690720000|2022-05-16 08:45:20|275.56|273.16|275.17|272.77|275.56|273.16|275.17|272.77|0
1652690730000|2022-05-16 08:45:30|275.37|272.97|275.56|273.16|275.56|273.16|275.17|272.77|0
1652690740000|2022-05-16 08:45:40|275.37|272.97|275.47|273.07|275.47|273.07|275.37|272.97|0
1652690750000|2022-05-16 08:45:50|275.76|273.36|276.16|273.76|276.16|273.76|275.76|273.36|0
1652690760000|2022-05-16 08:46:00|275.96|273.56|276.16|273.76|276.16|273.76|275.96|273.56|0
1652690770000|2022-05-16 08:46:10|276.06|273.66|276.35|273.95|276.46|274.06|276.06|273.66|0
1652690790000|2022-05-16 08:46:30|276.46|274.06|276.46|274.06|276.46|274.06|276.35|273.95|0
1652690800000|2022-05-16 08:46:40|276.55|274.15|276.35|273.95|276.55|274.15|276.35|273.95|0
1652690810000|2022-05-16 08:46:50|276.16|273.76|275.96|273.56|276.16|273.76|275.96|273.56|0
1652690820000|2022-05-16 08:47:00|276.06|273.66|276.06|273.66|276.26|273.86|276.06|273.66|0
1652690830000|2022-05-16 08:47:10|275.96|273.56|275.47|273.07|275.96|273.56|275.47|273.07|0
1652690840000|2022-05-16 08:47:20|275.76|273.36|275.96|273.56|275.96|273.56|275.76|273.36|0
1652690850000|2022-05-16 08:47:30|275.56|273.16|275.36|272.96|275.56|273.16|275.36|272.96|0
1652690860000|2022-05-16 08:47:40|275.27|272.87|275.76|273.36|275.76|273.36|275.27|272.87|0
1652690870000|2022-05-16 08:47:50|275.96|273.56|275.66|273.26|275.96|273.56|275.66|273.26|0
1652690880000|2022-05-16 08:48:00|275.47|273.07|275.36|272.96|275.56|273.16|275.36|272.96|0
1652690890000|2022-05-16 08:48:10|275.47|273.07|275.56|273.16|275.56|273.16|275.36|272.96|0
1652690900000|2022-05-16 08:48:20|275.47|273.07|275.36|272.96|275.47|273.07|275.27|272.87|0
1652690910000|2022-05-16 08:48:30|275.27|272.87|275.56|273.16|275.56|273.16|275.27|272.87|0
1652690920000|2022-05-16 08:48:40|275.66|273.26|275.36|272.96|275.66|273.26|275.36|272.96|0
1652690930000|2022-05-16 08:48:50|275.17|272.77|275.27|272.87|275.27|272.87|274.97|272.57|0
1652690940000|2022-05-16 08:49:00|274.97|272.57|275.07|272.67|275.07|272.67|274.77|272.37|0
1652690950000|2022-05-16 08:49:10|274.97|272.57|275.17|272.77|275.17|272.77|274.97|272.57|0
1652690960000|2022-05-16 08:49:20|275.16|272.76|275.36|272.96|275.36|272.96|275.16|272.76|0
1652690970000|2022-05-16 08:49:30|275.16|272.76|275.16|272.76|275.16|272.76|275.16|272.76|0
1652690980000|2022-05-16 08:49:40|275.27|272.87|274.97|272.57|275.27|272.87|274.97|272.57|0
1652690990000|2022-05-16 08:49:50|275.07|272.67|275.16|272.76|275.16|272.76|275.07|272.67|0
1652691000000|2022-05-16 08:50:00|275.07|272.67|275.16|272.76|275.46|273.06|275.07|272.67|0
1652691010000|2022-05-16 08:50:10|275.07|272.67|275.36|272.96|275.36|272.96|275.07|272.67|0
1652691020000|2022-05-16 08:50:20|275.16|272.76|275.07|272.67|275.16|272.76|275.07|272.67|0
1652691030000|2022-05-16 08:50:30|275.16|272.76|275.27|272.87|275.36|272.96|275.16|272.76|0
1652691040000|2022-05-16 08:50:40|275.36|272.96|275.27|272.87|275.36|272.96|275.27|272.87|0
1652691050000|2022-05-16 08:50:50|274.97|272.57|274.97|272.57|274.97|272.57|274.97|272.57|0
1652691060000|2022-05-16 08:51:00|275.16|272.76|275.36|272.96|275.36|272.96|275.16|272.76|0
1652691070000|2022-05-16 08:51:10|275.56|273.16|275.56|273.16|275.56|273.16|275.36|272.96|0
1652691080000|2022-05-16 08:51:20|275.46|273.06|273.98|271.58|275.46|273.06|273.98|271.58|0
1652691090000|2022-05-16 08:51:30|273.78|271.38|273.59|271.19|273.88|271.48|273.59|271.19|0
1652691100000|2022-05-16 08:51:40|273.39|270.99|273.49|271.09|273.58|271.18|273.39|270.99|0
1652691110000|2022-05-16 08:51:50|272.6|270.2|272.7|270.3|272.8|270.4|272.4|270|0
1652691120000|2022-05-16 08:52:00|272.9|270.5|272.9|270.5|272.9|270.5|272.8|270.4|0
1652691130000|2022-05-16 08:52:10|273.1|270.7|273.39|270.99|273.39|270.99|272.99|270.59|0
1652691140000|2022-05-16 08:52:20|273.19|270.79|273.58|271.18|273.58|271.18|273.19|270.79|0
1652691150000|2022-05-16 08:52:30|273.78|271.38|273.69|271.29|273.78|271.38|273.69|271.29|0
1652691160000|2022-05-16 08:52:40|273.39|270.99|273.58|271.18|273.58|271.18|273.39|270.99|0
1652691170000|2022-05-16 08:52:50|273.78|271.38|273.39|270.99|273.78|271.38|273.39|270.99|0
1652691180000|2022-05-16 08:53:00|273.58|271.18|273.58|271.18|273.58|271.18|273.39|270.99|0
1652691190000|2022-05-16 08:53:10|273.69|271.29|273.69|271.29|273.69|271.29|273.69|271.29|0
1652691200000|2022-05-16 08:53:20|273.39|270.99|272.8|270.4|273.39|270.99|272.6|270.2|0
1652691210000|2022-05-16 08:53:30|272.9|270.5|272.6|270.2|272.99|270.59|272.6|270.2|0
1652691220000|2022-05-16 08:53:40|272.7|270.3|272.9|270.5|272.9|270.5|272.7|270.3|0
1652691230000|2022-05-16 08:53:50|273.19|270.79|272.6|270.2|273.19|270.79|272.6|270.2|0
1652691240000|2022-05-16 08:54:00|272.4|270|272.4|270|272.4|270|272.11|269.71|0
1652691250000|2022-05-16 08:54:10|272.6|270.2|272.4|270|272.6|270.2|272.4|270|0
1652691260000|2022-05-16 08:54:20|272.21|269.81|272.31|269.91|272.4|270|272.21|269.81|0
1652691270000|2022-05-16 08:54:30|272.01|269.61|272.01|269.61|272.21|269.81|272.01|269.61|0
1652691280000|2022-05-16 08:54:40|272.11|269.71|272.11|269.71|272.11|269.71|272.11|269.71|0
1652691290000|2022-05-16 08:54:50|272.2|269.8|272.11|269.71|272.2|269.8|272.11|269.71|0
1652691300000|2022-05-16 08:55:00|272.2|269.8|272.4|270|272.6|270.2|272.2|269.8|0
1652691310000|2022-05-16 08:55:10|272.2|269.8|272.6|270.2|272.6|270.2|272.2|269.8|0
1652691320000|2022-05-16 08:55:20|272.2|269.8|272.2|269.8|272.2|269.8|272.2|269.8|0
1652691330000|2022-05-16 08:55:30|272.01|269.61|271.61|269.21|272.01|269.61|271.61|269.21|0
1652691340000|2022-05-16 08:55:40|272.01|269.61|272.2|269.8|272.2|269.8|272.01|269.61|0
1652691350000|2022-05-16 08:55:50|272.11|269.71|271.81|269.41|272.11|269.71|271.81|269.41|0
1652691360000|2022-05-16 08:56:00|272.01|269.61|272.01|269.61|272.01|269.61|271.81|269.41|0
1652691370000|2022-05-16 08:56:10|271.81|269.41|271.91|269.51|271.91|269.51|271.81|269.41|0
1652691380000|2022-05-16 08:56:20|272.2|269.8|272.2|269.8|272.4|270|272.2|269.8|0
1652691390000|2022-05-16 08:56:30|271.81|269.41|271.42|269.02|271.81|269.41|271.42|269.02|0
1652691400000|2022-05-16 08:56:40|271.32|268.92|270.63|268.23|271.32|268.92|270.63|268.23|0
1652691410000|2022-05-16 08:56:50|270.44|268.04|270.24|267.84|270.44|268.04|270.24|267.84|0
1652691420000|2022-05-16 08:57:00|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1652691430000|2022-05-16 08:57:10|270.44|268.04|270.83|268.43|270.83|268.43|270.44|268.04|0
1652691440000|2022-05-16 08:57:20|270.63|268.23|270.44|268.04|270.63|268.23|270.44|268.04|0
1652691450000|2022-05-16 08:57:30|270.54|268.14|271.02|268.62|271.02|268.62|270.44|268.04|0
1652691460000|2022-05-16 08:57:40|270.93|268.53|271.22|268.82|271.22|268.82|270.93|268.53|0
1652691470000|2022-05-16 08:57:50|270.93|268.53|270.44|268.04|270.93|268.53|270.44|268.04|0
1652691480000|2022-05-16 08:58:00|270.54|268.14|270.63|268.23|270.63|268.23|270.54|268.14|0
1652691490000|2022-05-16 08:58:10|270.54|268.14|270.44|268.04|270.54|268.14|270.24|267.84|0
1652691500000|2022-05-16 08:58:20|270.54|268.14|270.63|268.23|270.63|268.23|270.54|268.14|0
1652691510000|2022-05-16 08:58:30|270.54|268.14|270.24|267.84|270.54|268.14|270.24|267.84|0
1652691520000|2022-05-16 08:58:40|270.44|268.04|270.34|267.94|270.54|268.14|270.24|267.84|0
1652691530000|2022-05-16 08:58:50|270.44|268.04|270.24|267.84|270.44|268.04|270.24|267.84|0
1652691540000|2022-05-16 08:59:00|270.43|268.03|270.24|267.84|270.43|268.03|270.24|267.84|0
1652691550000|2022-05-16 08:59:10|270.43|268.03|270.24|267.84|270.43|268.03|270.24|267.84|0
1652691560000|2022-05-16 08:59:20|270.14|267.74|269.85|267.45|270.14|267.74|269.85|267.45|0
1652691570000|2022-05-16 08:59:30|270.04|267.64|270.24|267.84|270.24|267.84|270.04|267.64|0
1652691580000|2022-05-16 08:59:40|270.34|267.94|269.85|267.45|270.43|268.03|269.85|267.45|0
1652691590000|2022-05-16 08:59:50|269.65|267.25|269.46|267.06|269.65|267.25|269.46|267.06|0
1652691600000|2022-05-16 09:00:00|269.56|267.16|270.24|267.84|270.24|267.84|269.56|267.16|0
1652691610000|2022-05-16 09:00:10|270.04|267.64|269.65|267.25|270.04|267.64|269.65|267.25|0
1652691620000|2022-05-16 09:00:20|269.85|267.45|269.45|267.05|269.85|267.45|269.45|267.05|0
1652691630000|2022-05-16 09:00:30|269.26|266.86|269.45|267.05|269.45|267.05|269.26|266.86|0
1652691640000|2022-05-16 09:00:40|269.65|267.25|269.45|267.05|269.65|267.25|269.45|267.05|0
1652691650000|2022-05-16 09:00:50|269.26|266.86|269.45|267.05|269.45|267.05|269.06|266.66|0
1652691660000|2022-05-16 09:01:00|269.26|266.86|269.85|267.45|269.85|267.45|269.26|266.86|0
1652691670000|2022-05-16 09:01:10|270.04|267.64|269.85|267.45|270.04|267.64|269.85|267.45|0
1652691680000|2022-05-16 09:01:20|270.04|267.64|270.14|267.74|270.24|267.84|270.04|267.64|0
1652691690000|2022-05-16 09:01:30|270.43|268.03|270.24|267.84|270.43|268.03|270.24|267.84|0
1652691700000|2022-05-16 09:01:40|270.34|267.94|270.04|267.64|270.34|267.94|270.04|267.64|0
1652691710000|2022-05-16 09:01:50|270.14|267.74|270.14|267.74|270.14|267.74|270.14|267.74|0
1652691720000|2022-05-16 09:02:00|269.84|267.44|269.06|266.66|269.84|267.44|269.06|266.66|0
1652691730000|2022-05-16 09:02:10|268.87|266.47|269.26|266.86|269.26|266.86|268.87|266.47|0
1652691740000|2022-05-16 09:02:20|269.16|266.76|269.26|266.86|269.45|267.05|269.16|266.76|0
1652691760000|2022-05-16 09:02:40|269.06|266.66|268.67|266.27|269.06|266.66|268.67|266.27|0
1652691770000|2022-05-16 09:02:50|268.87|266.47|268.87|266.47|268.87|266.47|268.67|266.27|0
1652691780000|2022-05-16 09:03:00|268.77|266.37|268.87|266.47|268.87|266.47|268.77|266.37|0
1652691790000|2022-05-16 09:03:10|269.06|266.66|269.26|266.86|269.26|266.86|269.06|266.66|0
1652691810000|2022-05-16 09:03:30|269.16|266.76|269.06|266.66|269.26|266.86|269.06|266.66|0
1652691820000|2022-05-16 09:03:40|268.97|266.57|269.06|266.66|269.06|266.66|268.97|266.57|0
1652691830000|2022-05-16 09:03:50|268.87|266.47|268.77|266.37|268.87|266.47|268.77|266.37|0
1652691840000|2022-05-16 09:04:00|268.67|266.27|269.06|266.66|269.06|266.66|268.67|266.27|0
1652691850000|2022-05-16 09:04:10|269.16|266.76|269.26|266.86|269.26|266.86|269.06|266.66|0
1652691860000|2022-05-16 09:04:20|269.16|266.76|269.26|266.86|269.26|266.86|269.16|266.76|0
1652691890000|2022-05-16 09:04:50|269.16|266.76|269.16|266.76|269.16|266.76|269.16|266.76|0
1652691900000|2022-05-16 09:05:00|269.06|266.66|269.36|266.96|269.36|266.96|269.06|266.66|0
1652691910000|2022-05-16 09:05:10|269.55|267.15|269.94|267.54|269.94|267.54|269.55|267.15|0
1652691920000|2022-05-16 09:05:20|269.84|267.44|270.04|267.64|270.04|267.64|269.84|267.44|0
1652691930000|2022-05-16 09:05:30|270.23|267.83|270.73|268.33|270.73|268.33|270.23|267.83|0
1652691940000|2022-05-16 09:05:40|270.63|268.23|270.63|268.23|270.82|268.42|270.53|268.13|0
1652691950000|2022-05-16 09:05:50|270.62|268.22|270.43|268.03|270.62|268.22|270.43|268.03|0
1652691960000|2022-05-16 09:06:00|270.62|268.22|270.43|268.03|270.62|268.22|270.43|268.03|0
1652691970000|2022-05-16 09:06:10|270.33|267.93|270.23|267.83|270.33|267.93|270.23|267.83|0
1652691980000|2022-05-16 09:06:20|270.04|267.64|269.84|267.44|270.04|267.64|269.84|267.44|0
1652691990000|2022-05-16 09:06:30|269.65|267.25|270.04|267.64|270.14|267.74|269.65|267.25|0
1652692000000|2022-05-16 09:06:40|269.84|267.44|270.04|267.64|270.04|267.64|269.84|267.44|0
1652692010000|2022-05-16 09:06:50|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1652692020000|2022-05-16 09:07:00|270.04|267.64|270.23|267.83|270.23|267.83|270.04|267.64|0
1652692030000|2022-05-16 09:07:10|270.43|268.03|270.23|267.83|270.43|268.03|270.23|267.83|0
1652692040000|2022-05-16 09:07:20|270.14|267.74|270.62|268.22|270.62|268.22|270.14|267.74|0
1652692050000|2022-05-16 09:07:30|270.73|268.33|271.41|269.01|271.41|269.01|270.73|268.33|0
1652692060000|2022-05-16 09:07:40|271.31|268.91|271.21|268.81|271.31|268.91|271.21|268.81|0
1652692070000|2022-05-16 09:07:50|271.31|268.91|271.6|269.2|271.6|269.2|271.31|268.91|0
1652692080000|2022-05-16 09:08:00|271.51|269.11|271.6|269.2|271.6|269.2|271.51|269.11|0
1652692090000|2022-05-16 09:08:10|271.41|269.01|271.9|269.5|271.9|269.5|271.41|269.01|0
1652692100000|2022-05-16 09:08:20|271.8|269.4|271.9|269.5|271.9|269.5|271.71|269.31|0
1652692110000|2022-05-16 09:08:30|271.8|269.4|271.8|269.4|271.8|269.4|271.8|269.4|0
1652692120000|2022-05-16 09:08:40|271.6|269.2|271.71|269.31|271.8|269.4|271.6|269.2|0
1652692130000|2022-05-16 09:08:50|271.6|269.2|271.41|269.01|271.6|269.2|271.41|269.01|0
1652692140000|2022-05-16 09:09:00|271.31|268.91|271.41|269.01|271.41|269.01|271.31|268.91|0
1652692150000|2022-05-16 09:09:10|271.21|268.81|271.51|269.11|271.6|269.2|271.21|268.81|0
1652692160000|2022-05-16 09:09:20|271.21|268.81|270.82|268.42|271.21|268.81|270.82|268.42|0
1652692170000|2022-05-16 09:09:30|270.92|268.52|270.82|268.42|271.01|268.61|270.82|268.42|0
1652692180000|2022-05-16 09:09:40|271.21|268.81|271.41|269.01|271.41|269.01|271.21|268.81|0
1652692190000|2022-05-16 09:09:50|271.51|269.11|271.21|268.81|271.51|269.11|271.21|268.81|0
1652692200000|2022-05-16 09:10:00|271.31|268.91|271.31|268.91|271.31|268.91|271.31|268.91|0
1652692210000|2022-05-16 09:10:10|271.41|269.01|271.6|269.2|271.8|269.4|271.41|269.01|0
1652692220000|2022-05-16 09:10:20|271.41|269.01|271.41|269.01|271.6|269.2|271.41|269.01|0
1652692230000|2022-05-16 09:10:30|271.21|268.81|271.11|268.71|271.21|268.81|271.11|268.71|0
1652692240000|2022-05-16 09:10:40|271.01|268.61|271.01|268.61|271.01|268.61|270.82|268.42|0
1652692250000|2022-05-16 09:10:50|271.21|268.81|271.41|269.01|271.41|269.01|271.21|268.81|0
1652692260000|2022-05-16 09:11:00|271.31|268.91|271.31|268.91|271.31|268.91|271.11|268.71|0
1652692270000|2022-05-16 09:11:10|271.4|269|271.21|268.81|271.4|269|271.21|268.81|0
1652692280000|2022-05-16 09:11:20|271.01|268.61|271.01|268.61|271.01|268.61|270.92|268.52|0
1652692290000|2022-05-16 09:11:30|270.92|268.52|270.82|268.42|270.92|268.52|270.82|268.42|0
1652692300000|2022-05-16 09:11:40|270.72|268.32|270.62|268.22|270.72|268.32|270.62|268.22|0
1652692310000|2022-05-16 09:11:50|270.82|268.42|270.42|268.02|270.82|268.42|270.42|268.02|0
1652692320000|2022-05-16 09:12:00|270.23|267.83|270.23|267.83|270.23|267.83|270.03|267.63|0
1652692330000|2022-05-16 09:12:10|270.42|268.02|270.62|268.22|270.62|268.22|270.42|268.02|0
1652692340000|2022-05-16 09:12:20|270.42|268.02|270.82|268.42|270.82|268.42|270.42|268.02|0
1652692350000|2022-05-16 09:12:30|270.92|268.52|270.82|268.42|271.01|268.61|270.82|268.42|0
1652692360000|2022-05-16 09:12:40|270.81|268.41|270.92|268.52|270.92|268.52|270.62|268.22|0
1652692370000|2022-05-16 09:12:50|271.01|268.61|270.92|268.52|271.01|268.61|270.72|268.32|0
1652692380000|2022-05-16 09:13:00|270.72|268.32|271.01|268.61|271.01|268.61|270.62|268.22|0
1652692390000|2022-05-16 09:13:10|270.92|268.52|271.01|268.61|271.01|268.61|270.92|268.52|0
1652692400000|2022-05-16 09:13:20|270.81|268.41|270.81|268.41|270.81|268.41|270.72|268.32|0
1652692410000|2022-05-16 09:13:30|270.92|268.52|270.81|268.41|270.92|268.52|270.81|268.41|0
1652692420000|2022-05-16 09:13:40|270.92|268.52|271.4|269|271.4|269|270.92|268.52|0
1652692430000|2022-05-16 09:13:50|271.5|269.1|271.5|269.1|271.5|269.1|271.5|269.1|0
1652692440000|2022-05-16 09:14:00|271.6|269.2|271.5|269.1|271.6|269.2|271.4|269|0
1652692450000|2022-05-16 09:14:10|271.4|269|271.4|269|271.4|269|271.4|269|0
1652692460000|2022-05-16 09:14:20|271.5|269.1|271.21|268.81|271.5|269.1|271.21|268.81|0
1652692470000|2022-05-16 09:14:30|271.01|268.61|271.11|268.71|271.11|268.71|271.01|268.61|0
1652692480000|2022-05-16 09:14:40|271.01|268.61|271.01|268.61|271.11|268.71|271.01|268.61|0
1652692490000|2022-05-16 09:14:50|271.21|268.81|271.11|268.71|271.21|268.81|271.11|268.71|0
1652692500000|2022-05-16 09:15:00|271.01|268.61|271.21|268.81|271.21|268.81|271.01|268.61|0
1652692510000|2022-05-16 09:15:10|271.11|268.71|271.11|268.71|271.11|268.71|271.01|268.61|0
1652692520000|2022-05-16 09:15:20|271.4|269|271.6|269.2|271.6|269.2|271.4|269|0
1652692530000|2022-05-16 09:15:30|271.4|269|271.6|269.2|271.6|269.2|271.4|269|0
1652692540000|2022-05-16 09:15:40|271.4|269|271.6|269.2|271.6|269.2|271.4|269|0
1652692560000|2022-05-16 09:16:00|271.4|269|271.4|269|271.4|269|271.4|269|0
1652692570000|2022-05-16 09:16:10|271.2|268.8|271.4|269|271.4|269|271.2|268.8|0
1652692580000|2022-05-16 09:16:20|271.79|269.39|271.9|269.5|271.99|269.59|271.79|269.39|0
1652692590000|2022-05-16 09:16:30|272.19|269.79|272.19|269.79|272.48|270.08|272.19|269.79|0
1652692600000|2022-05-16 09:16:40|272.09|269.69|272.19|269.79|272.19|269.79|272.09|269.69|0
1652692610000|2022-05-16 09:16:50|271.99|269.59|272.19|269.79|272.19|269.79|271.99|269.59|0
1652692620000|2022-05-16 09:17:00|272.09|269.69|271.99|269.59|272.19|269.79|271.99|269.59|0
1652692630000|2022-05-16 09:17:10|271.89|269.49|271.6|269.2|271.89|269.49|271.6|269.2|0
1652692640000|2022-05-16 09:17:20|271.4|269|271.79|269.39|271.79|269.39|271.4|269|0
1652692660000|2022-05-16 09:17:40|271.6|269.2|271.6|269.2|271.6|269.2|271.6|269.2|0
1652692680000|2022-05-16 09:18:00|271.5|269.1|271.6|269.2|271.6|269.2|271.3|268.9|0
1652692690000|2022-05-16 09:18:10|271.5|269.1|271.4|269|271.5|269.1|271.3|268.9|0
1652692700000|2022-05-16 09:18:20|270.81|268.41|270.61|268.21|270.81|268.41|270.61|268.21|0
1652692710000|2022-05-16 09:18:30|270.72|268.32|270.81|268.41|270.81|268.41|270.72|268.32|0
1652692720000|2022-05-16 09:18:40|270.72|268.32|270.61|268.21|270.81|268.41|270.61|268.21|0
1652692730000|2022-05-16 09:18:50|270.42|268.02|270.42|268.02|270.42|268.02|270.42|268.02|0
1652692740000|2022-05-16 09:19:00|270.61|268.21|271.2|268.8|271.2|268.8|270.61|268.21|0
1652692750000|2022-05-16 09:19:10|271.01|268.61|271.2|268.8|271.2|268.8|271.01|268.61|0
1652692760000|2022-05-16 09:19:20|271.4|269|271.59|269.19|271.59|269.19|271.4|269|0
1652692770000|2022-05-16 09:19:30|271.2|268.8|271.2|268.8|271.3|268.9|271.2|268.8|0
1652692780000|2022-05-16 09:19:40|271|268.6|271.2|268.8|271.2|268.8|271|268.6|0
1652692790000|2022-05-16 09:19:50|271.4|269|271.89|269.49|271.99|269.59|271.4|269|0
1652692800000|2022-05-16 09:20:00|271.59|269.19|271.79|269.39|271.89|269.49|271.59|269.19|0
1652692810000|2022-05-16 09:20:10|271.99|269.59|271.89|269.49|271.99|269.59|271.89|269.49|0
1652692820000|2022-05-16 09:20:20|271.99|269.59|271.99|269.59|272.18|269.78|271.99|269.59|0
1652692830000|2022-05-16 09:20:30|271.59|269.19|271.4|269|271.59|269.19|271.4|269|0
1652692840000|2022-05-16 09:20:40|271.59|269.19|271.59|269.19|271.79|269.39|271.59|269.19|0
1652692850000|2022-05-16 09:20:50|271.79|269.39|272.09|269.69|272.09|269.69|271.79|269.39|0
1652692860000|2022-05-16 09:21:00|271.99|269.59|271.89|269.49|271.99|269.59|271.89|269.49|0
1652692870000|2022-05-16 09:21:10|271.79|269.39|271.69|269.29|271.79|269.39|271.69|269.29|0
1652692880000|2022-05-16 09:21:20|271.59|269.19|271.59|269.19|271.59|269.19|271.59|269.19|0
1652692900000|2022-05-16 09:21:40|271.4|269|271.98|269.58|271.98|269.58|271.4|269|0
1652692910000|2022-05-16 09:21:50|271.89|269.49|271.98|269.58|271.98|269.58|271.89|269.49|0
1652692920000|2022-05-16 09:22:00|272.18|269.78|271.89|269.49|272.18|269.78|271.79|269.39|0
1652692930000|2022-05-16 09:22:10|271.98|269.58|272.09|269.69|272.18|269.78|271.98|269.58|0
1652692940000|2022-05-16 09:22:20|272.18|269.78|272.18|269.78|272.18|269.78|272.18|269.78|0
1652692950000|2022-05-16 09:22:30|272.28|269.88|272.87|270.47|272.87|270.47|272.28|269.88|0
1652692960000|2022-05-16 09:22:40|272.77|270.37|272.87|270.47|272.87|270.47|272.77|270.37|0
1652692970000|2022-05-16 09:22:50|272.97|270.57|272.57|270.17|272.97|270.57|272.57|270.17|0
1652692980000|2022-05-16 09:23:00|272.77|270.37|272.97|270.57|272.97|270.57|272.77|270.37|0
1652692990000|2022-05-16 09:23:10|273.16|270.76|273.16|270.76|273.16|270.76|272.97|270.57|0
1652693000000|2022-05-16 09:23:20|273.27|270.87|273.56|271.16|273.75|271.35|273.27|270.87|0
1652693010000|2022-05-16 09:23:30|273.75|271.35|273.95|271.55|273.95|271.55|273.75|271.35|0
1652693020000|2022-05-16 09:23:40|274.15|271.75|274.15|271.75|274.15|271.75|273.95|271.55|0
1652693030000|2022-05-16 09:23:50|274.25|271.85|274.15|271.75|274.25|271.85|274.15|271.75|0
1652693040000|2022-05-16 09:24:00|274.05|271.65|274.15|271.75|274.15|271.75|273.95|271.55|0
1652693050000|2022-05-16 09:24:10|273.95|271.55|273.75|271.35|273.95|271.55|273.75|271.35|0
1652693060000|2022-05-16 09:24:20|273.95|271.55|274.15|271.75|274.15|271.75|273.95|271.55|0
1652693070000|2022-05-16 09:24:30|274.25|271.85|274.54|272.14|274.54|272.14|274.25|271.85|0
1652693080000|2022-05-16 09:24:40|274.74|272.34|274.54|272.14|274.74|272.34|274.54|272.14|0
1652693090000|2022-05-16 09:24:50|274.34|271.94|274.34|271.94|274.34|271.94|274.15|271.75|0
1652693100000|2022-05-16 09:25:00|274.25|271.85|274.15|271.75|274.25|271.85|274.15|271.75|0
1652693110000|2022-05-16 09:25:10|274.34|271.94|274.34|271.94|274.34|271.94|274.34|271.94|0
1652693120000|2022-05-16 09:25:20|274.15|271.75|274.54|272.14|274.54|272.14|274.05|271.65|0
1652693130000|2022-05-16 09:25:30|274.74|272.34|274.74|272.34|274.94|272.54|274.74|272.34|0
1652693140000|2022-05-16 09:25:40|274.94|272.54|274.94|272.54|274.94|272.54|274.94|272.54|0
1652693150000|2022-05-16 09:25:50|275.13|272.73|275.13|272.73|275.13|272.73|275.13|272.73|0
1652693160000|2022-05-16 09:26:00|274.94|272.54|275.13|272.73|275.13|272.73|274.94|272.54|0
1652693170000|2022-05-16 09:26:10|275.33|272.93|275.24|272.84|275.33|272.93|275.24|272.84|0
1652693180000|2022-05-16 09:26:20|275.13|272.73|275.24|272.84|275.24|272.84|274.94|272.54|0
1652693190000|2022-05-16 09:26:30|275.13|272.73|275.04|272.64|275.13|272.73|275.04|272.64|0
1652693200000|2022-05-16 09:26:40|275.13|272.73|275.24|272.84|275.24|272.84|275.13|272.73|0
1652693210000|2022-05-16 09:26:50|274.93|272.53|275.13|272.73|275.13|272.73|274.93|272.53|0
1652693220000|2022-05-16 09:27:00|275.24|272.84|275.53|273.13|275.73|273.33|275.24|272.84|0
1652693230000|2022-05-16 09:27:10|275.83|273.43|275.33|272.93|275.83|273.43|275.33|272.93|0
1652693240000|2022-05-16 09:27:20|275.43|273.03|275.13|272.73|275.43|273.03|275.13|272.73|0
1652693250000|2022-05-16 09:27:30|274.93|272.53|274.74|272.34|274.93|272.53|274.74|272.34|0
1652693260000|2022-05-16 09:27:40|274.64|272.24|274.54|272.14|274.64|272.24|274.54|272.14|0
1652693270000|2022-05-16 09:27:50|274.74|272.34|274.93|272.53|274.93|272.53|274.64|272.24|0
1652693280000|2022-05-16 09:28:00|274.84|272.44|275.72|273.32|275.72|273.32|274.84|272.44|0
1652693290000|2022-05-16 09:28:10|275.53|273.13|275.23|272.83|275.53|273.13|275.23|272.83|0
1652693300000|2022-05-16 09:28:20|275.33|272.93|275.63|273.23|275.63|273.23|275.33|272.93|0
1652693310000|2022-05-16 09:28:30|275.72|273.32|276.22|273.82|276.22|273.82|275.72|273.32|0
1652693320000|2022-05-16 09:28:40|276.52|274.12|276.91|274.51|276.91|274.51|276.52|274.12|0
1652693330000|2022-05-16 09:28:50|276.82|274.42|276.71|274.31|276.91|274.51|276.71|274.31|0
1652693340000|2022-05-16 09:29:00|276.82|274.42|276.71|274.31|276.91|274.51|276.42|274.02|0
1652693350000|2022-05-16 09:29:10|276.62|274.22|276.91|274.51|276.91|274.51|276.51|274.11|0
1652693360000|2022-05-16 09:29:20|276.71|274.31|276.91|274.51|276.91|274.51|276.71|274.31|0
1652693370000|2022-05-16 09:29:30|277.11|274.71|276.91|274.51|277.11|274.71|276.91|274.51|0
1652693380000|2022-05-16 09:29:40|276.71|274.31|276.71|274.31|276.91|274.51|276.71|274.31|0
1652693390000|2022-05-16 09:29:50|276.82|274.42|276.91|274.51|276.91|274.51|276.71|274.31|0
1652693400000|2022-05-16 09:30:00|277.11|274.71|276.71|274.31|277.11|274.71|276.51|274.11|0
1652693410000|2022-05-16 09:30:10|276.91|274.51|276.71|274.31|276.91|274.51|276.71|274.31|0
1652693420000|2022-05-16 09:30:20|276.81|274.41|277.11|274.71|277.11|274.71|276.71|274.31|0
1652693430000|2022-05-16 09:30:30|276.91|274.51|276.91|274.51|276.91|274.51|276.71|274.31|0
1652693440000|2022-05-16 09:30:40|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1652693450000|2022-05-16 09:30:50|277.01|274.61|276.91|274.51|277.01|274.61|276.71|274.31|0
1652693470000|2022-05-16 09:31:10|276.71|274.31|277.11|274.71|277.11|274.71|276.71|274.31|0
1652693480000|2022-05-16 09:31:20|277.01|274.61|276.62|274.22|277.01|274.61|276.62|274.22|0
1652693490000|2022-05-16 09:31:30|276.31|273.91|275.72|273.32|276.31|273.91|275.72|273.32|0
1652693500000|2022-05-16 09:31:40|275.63|273.23|275.72|273.32|275.92|273.52|275.63|273.23|0
1652693510000|2022-05-16 09:31:50|275.63|273.23|275.72|273.32|275.72|273.32|275.63|273.23|0
1652693520000|2022-05-16 09:32:00|275.82|273.42|275.52|273.12|275.92|273.52|275.52|273.12|0
1652693530000|2022-05-16 09:32:10|275.43|273.03|275.13|272.73|275.43|273.03|275.13|272.73|0
1652693540000|2022-05-16 09:32:20|275.33|272.93|275.03|272.63|275.33|272.93|275.03|272.63|0
1652693550000|2022-05-16 09:32:30|275.13|272.73|275.13|272.73|275.13|272.73|275.13|272.73|0
1652693560000|2022-05-16 09:32:40|274.73|272.33|274.84|272.44|274.84|272.44|274.64|272.24|0
1652693570000|2022-05-16 09:32:50|274.83|272.43|274.83|272.43|274.83|272.43|274.73|272.33|0
1652693580000|2022-05-16 09:33:00|274.93|272.53|274.73|272.33|274.93|272.53|274.64|272.24|0
1652693590000|2022-05-16 09:33:10|274.83|272.43|275.52|273.12|275.52|273.12|274.83|272.43|0
1652693600000|2022-05-16 09:33:20|275.62|273.22|275.72|273.32|275.72|273.32|275.62|273.22|0
1652693610000|2022-05-16 09:33:30|275.92|273.52|275.62|273.22|275.92|273.52|275.62|273.22|0
1652693620000|2022-05-16 09:33:40|275.52|273.12|275.43|273.03|275.62|273.22|275.43|273.03|0
1652693630000|2022-05-16 09:33:50|275.23|272.83|275.43|273.03|275.43|273.03|275.23|272.83|0
1652693640000|2022-05-16 09:34:00|275.32|272.92|274.93|272.53|275.32|272.92|274.93|272.53|0
1652693650000|2022-05-16 09:34:10|274.73|272.33|274.83|272.43|274.83|272.43|274.73|272.33|0
1652693660000|2022-05-16 09:34:20|275.03|272.63|275.13|272.73|275.13|272.73|275.03|272.63|0
1652693670000|2022-05-16 09:34:30|275.32|272.92|274.83|272.43|275.32|272.92|274.73|272.33|0
1652693680000|2022-05-16 09:34:40|274.73|272.33|275.23|272.83|275.23|272.83|274.73|272.33|0
1652693690000|2022-05-16 09:34:50|275.32|272.92|275.23|272.83|275.32|272.92|275.13|272.73|0
1652693700000|2022-05-16 09:35:00|275.13|272.73|275.62|273.22|275.62|273.22|275.13|272.73|0
1652693710000|2022-05-16 09:35:10|275.52|273.12|275.62|273.22|275.62|273.22|275.52|273.12|0
1652693720000|2022-05-16 09:35:20|275.52|273.12|275.32|272.92|275.62|273.22|275.32|272.92|0
1652693730000|2022-05-16 09:35:30|275.23|272.83|275.52|273.12|275.52|273.12|275.23|272.83|0
1652693740000|2022-05-16 09:35:40|275.62|273.22|275.43|273.03|275.72|273.32|275.43|273.03|0
1652693750000|2022-05-16 09:35:50|275.32|272.92|275.52|273.12|275.52|273.12|275.32|272.92|0
1652693760000|2022-05-16 09:36:00|275.62|273.22|275.72|273.32|275.92|273.52|275.62|273.22|0
1652693770000|2022-05-16 09:36:10|275.52|273.12|275.72|273.32|275.72|273.32|275.52|273.12|0
1652693780000|2022-05-16 09:36:20|275.82|273.42|276.02|273.62|276.02|273.62|275.82|273.42|0
1652693790000|2022-05-16 09:36:30|275.91|273.51|275.72|273.32|275.91|273.51|275.72|273.32|0
1652693800000|2022-05-16 09:36:40|275.62|273.22|275.62|273.22|275.72|273.32|275.62|273.22|0
1652693810000|2022-05-16 09:36:50|276.02|273.62|276.02|273.62|276.11|273.71|275.91|273.51|0
1652693820000|2022-05-16 09:37:00|276.11|273.71|276.21|273.81|276.21|273.81|276.11|273.71|0
1652693830000|2022-05-16 09:37:10|276.51|274.11|276.9|274.5|276.9|274.5|276.51|274.11|0
1652693840000|2022-05-16 09:37:20|277.1|274.7|277.1|274.7|277.3|274.9|277.1|274.7|0
1652693850000|2022-05-16 09:37:30|277.3|274.9|277.3|274.9|277.3|274.9|276.9|274.5|0
1652693860000|2022-05-16 09:37:40|277.5|275.1|277.3|274.9|277.5|275.1|277.3|274.9|0
1652693870000|2022-05-16 09:37:50|276.9|274.5|276.9|274.5|276.9|274.5|276.9|274.5|0
1652693880000|2022-05-16 09:38:00|276.71|274.31|276.61|274.21|276.71|274.31|276.61|274.21|0
1652693890000|2022-05-16 09:38:10|276.71|274.31|276.81|274.41|276.81|274.41|276.7|274.3|0
1652693900000|2022-05-16 09:38:20|276.61|274.21|276.7|274.3|276.7|274.3|276.61|274.21|0
1652693910000|2022-05-16 09:38:30|276.81|274.41|276.81|274.41|276.81|274.41|276.7|274.3|0
1652693920000|2022-05-16 09:38:40|276.51|274.11|276.31|273.91|276.51|274.11|276.31|273.91|0
1652693930000|2022-05-16 09:38:50|276.7|274.3|276.7|274.3|276.7|274.3|276.7|274.3|0
1652693940000|2022-05-16 09:39:00|276.51|274.11|276.51|274.11|276.51|274.11|276.51|274.11|0
1652693950000|2022-05-16 09:39:10|276.7|274.3|276.61|274.21|276.7|274.3|276.61|274.21|0
1652693960000|2022-05-16 09:39:20|276.51|274.11|276.7|274.3|276.9|274.5|276.51|274.11|0
1652693970000|2022-05-16 09:39:30|276.9|274.5|277.3|274.9|277.3|274.9|276.9|274.5|0
1652693980000|2022-05-16 09:39:40|277.5|275.1|277.5|275.1|277.5|275.1|277.5|275.1|0
1652693990000|2022-05-16 09:39:50|277.69|275.29|277.6|275.2|277.69|275.29|277.5|275.1|0
1652694000000|2022-05-16 09:40:00|277.8|275.4|277.8|275.4|277.89|275.49|277.69|275.29|0
1652694010000|2022-05-16 09:40:10|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1652694020000|2022-05-16 09:40:20|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1652694030000|2022-05-16 09:40:30|278.29|275.89|278.29|275.89|278.29|275.89|278.29|275.89|0
1652694040000|2022-05-16 09:40:40|278.09|275.69|277.5|275.1|278.09|275.69|277.5|275.1|0
1652694050000|2022-05-16 09:40:50|277.6|275.2|277.69|275.29|277.69|275.29|277.6|275.2|0
1652694060000|2022-05-16 09:41:00|277.89|275.49|277.8|275.4|277.89|275.49|277.8|275.4|0
1652694070000|2022-05-16 09:41:10|277.69|275.29|278.19|275.79|278.19|275.79|277.69|275.29|0
1652694080000|2022-05-16 09:41:20|278.09|275.69|277.89|275.49|278.09|275.69|277.89|275.49|0
1652694090000|2022-05-16 09:41:30|277.69|275.29|277.4|275|277.69|275.29|277.4|275|0
1652694100000|2022-05-16 09:41:40|277.6|275.2|277.49|275.09|277.6|275.2|277.49|275.09|0
1652694110000|2022-05-16 09:41:50|277.4|275|277.8|275.4|277.8|275.4|277.4|275|0
1652694120000|2022-05-16 09:42:00|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1652694130000|2022-05-16 09:42:10|277.6|275.2|277.3|274.9|277.6|275.2|277.3|274.9|0
1652694140000|2022-05-16 09:42:20|277.6|275.2|277.69|275.29|277.69|275.29|277.49|275.09|0
1652694150000|2022-05-16 09:42:30|277.49|275.09|277.49|275.09|277.6|275.2|277.49|275.09|0
1652694160000|2022-05-16 09:42:40|277.6|275.2|277.8|275.4|277.8|275.4|277.6|275.2|0
1652694170000|2022-05-16 09:42:50|277.69|275.29|277.49|275.09|277.69|275.29|277.49|275.09|0
1652694180000|2022-05-16 09:43:00|277.3|274.9|277.69|275.29|277.69|275.29|277.3|274.9|0
1652694190000|2022-05-16 09:43:10|277.3|274.9|277.3|274.9|277.4|275|277.3|274.9|0
1652694200000|2022-05-16 09:43:20|277.1|274.7|276.61|274.21|277.1|274.7|276.61|274.21|0
1652694210000|2022-05-16 09:43:30|276.7|274.3|276.3|273.9|276.7|274.3|276.3|273.9|0
1652694220000|2022-05-16 09:43:40|276.41|274.01|277.2|274.8|277.2|274.8|276.41|274.01|0
1652694230000|2022-05-16 09:43:50|277.1|274.7|277.29|274.89|277.29|274.89|277.1|274.7|0
1652694240000|2022-05-16 09:44:00|276.9|274.5|277|274.6|277|274.6|276.9|274.5|0
1652694250000|2022-05-16 09:44:10|277.1|274.7|277.29|274.89|277.29|274.89|277.1|274.7|0
1652694260000|2022-05-16 09:44:20|276.9|274.5|277.1|274.7|277.1|274.7|276.9|274.5|0
1652694270000|2022-05-16 09:44:30|277.2|274.8|277.49|275.09|277.49|275.09|277.2|274.8|0
1652694280000|2022-05-16 09:44:40|277.29|274.89|277.6|275.2|277.6|275.2|277.29|274.89|0
1652694290000|2022-05-16 09:44:50|277.49|275.09|277.49|275.09|277.69|275.29|277.49|275.09|0
1652694300000|2022-05-16 09:45:00|277.6|275.2|277.49|275.09|277.69|275.29|277.49|275.09|0
1652694310000|2022-05-16 09:45:10|277.29|274.89|277.2|274.8|277.29|274.89|277.1|274.7|0
1652694320000|2022-05-16 09:45:20|277.1|274.7|277.09|274.69|277.1|274.7|277.09|274.69|0
1652694330000|2022-05-16 09:45:30|277|274.6|276.7|274.3|277|274.6|276.7|274.3|0
1652694340000|2022-05-16 09:45:40|276.8|274.4|276.9|274.5|276.9|274.5|276.7|274.3|0
1652694350000|2022-05-16 09:45:50|276.7|274.3|276.9|274.5|276.9|274.5|276.7|274.3|0
1652694360000|2022-05-16 09:46:00|277.29|274.89|277.29|274.89|277.29|274.89|277.2|274.8|0
1652694370000|2022-05-16 09:46:10|277.2|274.8|277|274.6|277.2|274.8|277|274.6|0
1652694380000|2022-05-16 09:46:20|276.9|274.5|276.9|274.5|276.9|274.5|276.9|274.5|0
1652694390000|2022-05-16 09:46:30|276.8|274.4|277.09|274.69|277.09|274.69|276.7|274.3|0
1652694400000|2022-05-16 09:46:40|276.9|274.5|276.5|274.1|276.9|274.5|276.5|274.1|0
1652694410000|2022-05-16 09:46:50|276.7|274.3|276.6|274.2|276.8|274.4|276.5|274.1|0
1652694420000|2022-05-16 09:47:00|276.5|274.1|276.5|274.1|276.5|274.1|276.3|273.9|0
1652694430000|2022-05-16 09:47:10|276.4|274|276.7|274.3|276.8|274.4|276.4|274|0
1652694440000|2022-05-16 09:47:20|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1652694450000|2022-05-16 09:47:30|276.6|274.2|276.6|274.2|276.7|274.3|276.6|274.2|0
1652694460000|2022-05-16 09:47:40|276.7|274.3|276.8|274.4|276.8|274.4|276.7|274.3|0
1652694470000|2022-05-16 09:47:50|276.7|274.3|277.09|274.69|277.2|274.8|276.7|274.3|0
1652694480000|2022-05-16 09:48:00|277|274.6|277.09|274.69|277.09|274.69|276.89|274.49|0
1652694490000|2022-05-16 09:48:10|277.2|274.8|277.2|274.8|277.29|274.89|277.2|274.8|0
1652694500000|2022-05-16 09:48:20|276.89|274.49|277.09|274.69|277.09|274.69|276.89|274.49|0
1652694510000|2022-05-16 09:48:30|277.2|274.8|277|274.6|277.2|274.8|276.89|274.49|0
1652694520000|2022-05-16 09:48:40|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1652694530000|2022-05-16 09:48:50|277.09|274.69|277.09|274.69|277.09|274.69|277.09|274.69|0
1652694540000|2022-05-16 09:49:00|276.89|274.49|277|274.6|277|274.6|276.8|274.4|0
1652694550000|2022-05-16 09:49:10|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1652694560000|2022-05-16 09:49:20|276.8|274.4|276.3|273.9|276.8|274.4|276.3|273.9|0
1652694570000|2022-05-16 09:49:30|276.2|273.8|276.2|273.8|276.2|273.8|276.2|273.8|0
1652694580000|2022-05-16 09:49:40|276.3|273.9|276.1|273.7|276.3|273.9|276.1|273.7|0
1652694600000|2022-05-16 09:50:00|276.2|273.8|276.2|273.8|276.3|273.9|276.2|273.8|0
1652694610000|2022-05-16 09:50:10|276.1|273.7|275.9|273.5|276.3|273.9|275.9|273.5|0
1652694620000|2022-05-16 09:50:20|276.01|273.61|275.9|273.5|276.01|273.61|275.9|273.5|0
1652694630000|2022-05-16 09:50:30|276.01|273.61|276.2|273.8|276.2|273.8|276.01|273.61|0
1652694640000|2022-05-16 09:50:40|276.1|273.7|276.3|273.9|276.5|274.1|276.1|273.7|0
1652694650000|2022-05-16 09:50:50|276.69|274.29|277|274.6|277|274.6|276.69|274.29|0
1652694660000|2022-05-16 09:51:00|277.09|274.69|276.89|274.49|277.49|275.09|276.89|274.49|0
1652694670000|2022-05-16 09:51:10|276.8|274.4|276.8|274.4|276.8|274.4|276.8|274.4|0
1652694680000|2022-05-16 09:51:20|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1652694690000|2022-05-16 09:51:30|276.89|274.49|277.09|274.69|277.09|274.69|276.89|274.49|0
1652694700000|2022-05-16 09:51:40|277.19|274.79|277.29|274.89|277.49|275.09|277.19|274.79|0
1652694710000|2022-05-16 09:51:50|277.49|275.09|277.29|274.89|277.49|275.09|277.29|274.89|0
1652694720000|2022-05-16 09:52:00|277.39|274.99|277.39|274.99|277.39|274.99|277.39|274.99|0
1652694730000|2022-05-16 09:52:10|277.68|275.28|277.68|275.28|277.88|275.48|277.68|275.28|0
1652694740000|2022-05-16 09:52:20|277.88|275.48|277.79|275.39|277.88|275.48|277.79|275.39|0
1652694750000|2022-05-16 09:52:30|277.88|275.48|277.99|275.59|277.99|275.59|277.88|275.48|0
1652694760000|2022-05-16 09:52:40|277.88|275.48|277.88|275.48|277.99|275.59|277.88|275.48|0
1652694770000|2022-05-16 09:52:50|277.99|275.59|277.68|275.28|277.99|275.59|277.68|275.28|0
1652694780000|2022-05-16 09:53:00|277.88|275.48|277.68|275.28|277.88|275.48|277.68|275.28|0
1652694790000|2022-05-16 09:53:10|277.79|275.39|277.88|275.48|277.88|275.48|277.68|275.28|0
1652694800000|2022-05-16 09:53:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1652694810000|2022-05-16 09:53:30|277.79|275.39|277.48|275.08|277.79|275.39|277.48|275.08|0
1652694820000|2022-05-16 09:53:40|277.29|274.89|277.59|275.19|277.59|275.19|277.29|274.89|0
1652694830000|2022-05-16 09:53:50|277.48|275.08|277.88|275.48|277.88|275.48|277.48|275.08|0
1652694840000|2022-05-16 09:54:00|277.79|275.39|277.88|275.48|277.88|275.48|277.79|275.39|0
1652694850000|2022-05-16 09:54:10|277.79|275.39|277.88|275.48|277.88|275.48|277.68|275.28|0
1652694860000|2022-05-16 09:54:20|278.08|275.68|277.88|275.48|278.08|275.68|277.88|275.48|0
1652694870000|2022-05-16 09:54:30|277.79|275.39|277.79|275.39|277.79|275.39|277.68|275.28|0
1652694880000|2022-05-16 09:54:40|277.88|275.48|278.08|275.68|278.08|275.68|277.88|275.48|0
1652694890000|2022-05-16 09:54:50|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1652694900000|2022-05-16 09:55:00|277.88|275.48|277.88|275.48|277.88|275.48|277.68|275.28|0
1652694910000|2022-05-16 09:55:10|277.78|275.38|277.78|275.38|277.78|275.38|277.68|275.28|0
1652694920000|2022-05-16 09:55:20|277.88|275.48|278.08|275.68|278.08|275.68|277.88|275.48|0
1652694930000|2022-05-16 09:55:30|278.38|275.98|278.48|276.08|278.48|276.08|278.28|275.88|0
1652694940000|2022-05-16 09:55:40|278.28|275.88|278.38|275.98|278.38|275.98|278.28|275.88|0
1652694950000|2022-05-16 09:55:50|278.67|276.27|278.47|276.07|278.67|276.27|278.47|276.07|0
1652694960000|2022-05-16 09:56:00|278.58|276.18|278.38|275.98|278.58|276.18|278.28|275.88|0
1652694970000|2022-05-16 09:56:10|278.58|276.18|278.47|276.07|278.58|276.18|278.38|275.98|0
1652694980000|2022-05-16 09:56:20|278.28|275.88|278.08|275.68|278.28|275.88|278.08|275.68|0
1652694990000|2022-05-16 09:56:30|277.88|275.48|278.08|275.68|278.28|275.88|277.88|275.48|0
1652695000000|2022-05-16 09:56:40|277.98|275.58|277.88|275.48|277.98|275.58|277.88|275.48|0
1652695010000|2022-05-16 09:56:50|277.98|275.58|278.08|275.68|278.08|275.68|277.88|275.48|0
1652695020000|2022-05-16 09:57:00|277.88|275.48|277.88|275.48|277.88|275.48|277.88|275.48|0
1652695030000|2022-05-16 09:57:10|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1652695040000|2022-05-16 09:57:20|278.28|275.88|278.27|275.87|278.28|275.88|278.27|275.87|0
1652695050000|2022-05-16 09:57:30|278.38|275.98|278.47|276.07|278.47|276.07|278.27|275.87|0
1652695060000|2022-05-16 09:57:40|278.58|276.18|278.47|276.07|278.58|276.18|278.27|275.87|0
1652695070000|2022-05-16 09:57:50|278.58|276.18|278.87|276.47|278.87|276.47|278.58|276.18|0
1652695080000|2022-05-16 09:58:00|279.07|276.67|278.97|276.57|279.07|276.67|278.87|276.47|0
1652695090000|2022-05-16 09:58:10|279.77|277.37|279.86|277.46|279.86|277.46|279.27|276.87|0
1652695100000|2022-05-16 09:58:20|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1652695110000|2022-05-16 09:58:30|279.67|277.27|280.26|277.86|280.26|277.86|279.67|277.27|0
1652695120000|2022-05-16 09:58:40|281.06|278.66|280.96|278.56|281.06|278.66|280.66|278.26|0
1652695130000|2022-05-16 09:58:50|281.16|278.76|281.26|278.86|281.26|278.86|281.06|278.66|0
1652695140000|2022-05-16 09:59:00|281.06|278.66|280.66|278.26|281.06|278.66|280.46|278.06|0
1652695150000|2022-05-16 09:59:10|280.86|278.46|280.57|278.17|280.86|278.46|280.57|278.17|0
1652695160000|2022-05-16 09:59:20|280.46|278.06|280.37|277.97|280.46|278.06|280.26|277.86|0
1652695170000|2022-05-16 09:59:30|280.26|277.86|280.37|277.97|280.37|277.97|280.26|277.86|0
1652695180000|2022-05-16 09:59:40|280.26|277.86|280.26|277.86|280.26|277.86|280.17|277.77|0
1652695190000|2022-05-16 09:59:50|280.46|278.06|280.06|277.66|280.46|278.06|280.06|277.66|0
1652695200000|2022-05-16 10:00:00|279.47|277.07|279.66|277.26|279.66|277.26|279.47|277.07|0
1652695210000|2022-05-16 10:00:10|279.47|277.07|279.66|277.26|279.66|277.26|279.47|277.07|0
1652695220000|2022-05-16 10:00:20|279.37|276.97|279.27|276.87|279.47|277.07|279.27|276.87|0
1652695230000|2022-05-16 10:00:30|278.87|276.47|278.87|276.47|278.87|276.47|278.87|276.47|0
1652695240000|2022-05-16 10:00:40|278.77|276.37|278.87|276.47|278.87|276.47|278.77|276.37|0
1652695250000|2022-05-16 10:00:50|278.57|276.17|278.38|275.98|278.57|276.17|278.27|275.87|0
1652695260000|2022-05-16 10:01:00|278.27|275.87|278.27|275.87|278.27|275.87|278.07|275.67|0
1652695270000|2022-05-16 10:01:10|278.57|276.17|278.47|276.07|278.57|276.17|278.47|276.07|0
1652695280000|2022-05-16 10:01:20|278.27|275.87|278.18|275.78|278.27|275.87|277.98|275.58|0
1652695290000|2022-05-16 10:01:30|278.07|275.67|278.27|275.87|278.27|275.87|278.07|275.67|0
1652695300000|2022-05-16 10:01:40|278.07|275.67|278.07|275.67|278.18|275.78|277.98|275.58|0
1652695310000|2022-05-16 10:01:50|277.87|275.47|277.78|275.38|277.87|275.47|277.78|275.38|0
1652695320000|2022-05-16 10:02:00|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1652695330000|2022-05-16 10:02:10|277.98|275.58|277.68|275.28|278.27|275.87|277.68|275.28|0
1652695340000|2022-05-16 10:02:20|277.78|275.38|277.87|275.47|277.87|275.47|277.78|275.38|0
1652695350000|2022-05-16 10:02:30|277.98|275.58|277.98|275.58|278.07|275.67|277.87|275.47|0
1652695360000|2022-05-16 10:02:40|278.07|275.67|278.07|275.67|278.07|275.67|278.07|275.67|0
1652695380000|2022-05-16 10:03:00|277.98|275.58|277.87|275.47|277.98|275.58|277.87|275.47|0
1652695390000|2022-05-16 10:03:10|278.47|276.07|278.07|275.67|278.67|276.27|278.07|275.67|0
1652695400000|2022-05-16 10:03:20|278.17|275.77|277.67|275.27|278.17|275.77|277.67|275.27|0
1652695410000|2022-05-16 10:03:30|277.87|275.47|277.87|275.47|277.87|275.47|277.78|275.38|0
1652695420000|2022-05-16 10:03:40|277.78|275.38|277.87|275.47|278.07|275.67|277.67|275.27|0
1652695430000|2022-05-16 10:03:50|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1652695440000|2022-05-16 10:04:00|277.28|274.88|277.08|274.68|277.28|274.88|277.08|274.68|0
1652695450000|2022-05-16 10:04:10|277.18|274.78|277.28|274.88|277.28|274.88|277.18|274.78|0
1652695460000|2022-05-16 10:04:20|277.38|274.98|277.38|274.98|277.48|275.08|277.38|274.98|0
1652695470000|2022-05-16 10:04:30|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1652695480000|2022-05-16 10:04:40|277.47|275.07|277.28|274.88|277.47|275.07|277.28|274.88|0
1652695490000|2022-05-16 10:04:50|277.08|274.68|277.08|274.68|277.18|274.78|277.08|274.68|0
1652695500000|2022-05-16 10:05:00|276.68|274.28|277.08|274.68|277.08|274.68|276.68|274.28|0
1652695510000|2022-05-16 10:05:10|276.88|274.48|276.98|274.58|276.98|274.58|276.88|274.48|0
1652695520000|2022-05-16 10:05:20|276.88|274.48|277.28|274.88|277.28|274.88|276.88|274.48|0
1652695530000|2022-05-16 10:05:30|277.18|274.78|277.28|274.88|277.28|274.88|277.18|274.78|0
1652695540000|2022-05-16 10:05:40|277.18|274.78|277.28|274.88|277.28|274.88|277.18|274.78|0
1652695550000|2022-05-16 10:05:50|277.47|275.07|277.38|274.98|277.47|275.07|277.38|274.98|0
1652695560000|2022-05-16 10:06:00|277.47|275.07|278.07|275.67|278.07|275.67|277.47|275.07|0
1652695580000|2022-05-16 10:06:20|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1652695590000|2022-05-16 10:06:30|278.27|275.87|277.77|275.37|278.27|275.87|277.77|275.37|0
1652695600000|2022-05-16 10:06:40|277.87|275.47|277.97|275.57|277.97|275.57|277.87|275.47|0
1652695610000|2022-05-16 10:06:50|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1652695620000|2022-05-16 10:07:00|277.97|275.57|277.97|275.57|277.97|275.57|277.97|275.57|0
1652695630000|2022-05-16 10:07:10|278.07|275.67|278.57|276.17|278.57|276.17|278.07|275.67|0
1652695640000|2022-05-16 10:07:20|278.47|276.07|278.07|275.67|278.47|276.07|278.07|275.67|0
1652695650000|2022-05-16 10:07:30|278.27|275.87|278.66|276.26|278.77|276.37|278.27|275.87|0
1652695660000|2022-05-16 10:07:40|278.27|275.87|278.27|275.87|278.27|275.87|278.27|275.87|0
1652695670000|2022-05-16 10:07:50|277.97|275.57|277.87|275.47|277.97|275.57|277.87|275.47|0
1652695680000|2022-05-16 10:08:00|278.07|275.67|278.27|275.87|278.27|275.87|278.07|275.67|0
1652695690000|2022-05-16 10:08:10|278.66|276.26|278.46|276.06|278.66|276.26|278.46|276.06|0
1652695700000|2022-05-16 10:08:20|278.27|275.87|278.46|276.06|278.46|276.06|278.27|275.87|0
1652695730000|2022-05-16 10:08:50|278.66|276.26|278.86|276.46|278.86|276.46|278.66|276.26|0
1652695740000|2022-05-16 10:09:00|278.96|276.56|279.06|276.66|279.06|276.66|278.96|276.56|0
1652695750000|2022-05-16 10:09:10|278.86|276.46|278.66|276.26|278.96|276.56|278.66|276.26|0
1652695760000|2022-05-16 10:09:20|278.77|276.37|278.86|276.46|278.86|276.46|278.77|276.37|0
1652695770000|2022-05-16 10:09:30|278.66|276.26|278.86|276.46|278.86|276.46|278.66|276.26|0
1652695780000|2022-05-16 10:09:40|278.66|276.26|278.66|276.26|278.66|276.26|278.66|276.26|0
1652695790000|2022-05-16 10:09:50|278.46|276.06|278.26|275.86|278.46|276.06|278.26|275.86|0
1652695800000|2022-05-16 10:10:00|278.17|275.77|278.86|276.46|278.86|276.46|278.17|275.77|0
1652695810000|2022-05-16 10:10:10|278.76|276.36|278.66|276.26|278.96|276.56|278.66|276.26|0
1652695820000|2022-05-16 10:10:20|278.46|276.06|278.46|276.06|278.46|276.06|278.46|276.06|0
1652695830000|2022-05-16 10:10:30|278.37|275.97|278.26|275.86|278.37|275.97|278.26|275.86|0
1652695840000|2022-05-16 10:10:40|278.17|275.77|277.87|275.47|278.17|275.77|277.87|275.47|0
1652695850000|2022-05-16 10:10:50|277.47|275.07|277.27|274.87|277.47|275.07|277.27|274.87|0
1652695860000|2022-05-16 10:11:00|277.37|274.97|277.27|274.87|277.37|274.97|277.27|274.87|0
1652695870000|2022-05-16 10:11:10|277.07|274.67|276.98|274.58|277.07|274.67|276.98|274.58|0
1652695880000|2022-05-16 10:11:20|276.87|274.47|276.68|274.28|276.87|274.47|276.68|274.28|0
1652695890000|2022-05-16 10:11:30|276.78|274.38|276.68|274.28|276.78|274.38|276.68|274.28|0
1652695900000|2022-05-16 10:11:40|276.48|274.08|276.68|274.28|276.68|274.28|276.48|274.08|0
1652695910000|2022-05-16 10:11:50|276.78|274.38|277.07|274.67|277.07|274.67|276.78|274.38|0
1652695920000|2022-05-16 10:12:00|276.98|274.58|276.68|274.28|276.98|274.58|276.68|274.28|0
1652695930000|2022-05-16 10:12:10|276.87|274.47|277.27|274.87|277.27|274.87|276.87|274.47|0
1652695940000|2022-05-16 10:12:20|277.17|274.77|276.98|274.58|277.17|274.77|276.98|274.58|0
1652695950000|2022-05-16 10:12:30|276.87|274.47|276.98|274.58|276.98|274.58|276.87|274.47|0
1652695960000|2022-05-16 10:12:40|276.87|274.47|277.17|274.77|277.17|274.77|276.78|274.38|0
1652695970000|2022-05-16 10:12:50|277.27|274.87|277.27|274.87|277.37|274.97|277.27|274.87|0
1652695980000|2022-05-16 10:13:00|277.47|275.07|277.97|275.57|277.97|275.57|277.47|275.07|0
1652695990000|2022-05-16 10:13:10|277.77|275.37|277.86|275.46|277.86|275.46|277.77|275.37|0
1652696000000|2022-05-16 10:13:20|278.06|275.66|278.26|275.86|278.26|275.86|277.86|275.46|0
1652696010000|2022-05-16 10:13:30|278.17|275.77|278.06|275.66|278.17|275.77|278.06|275.66|0
1652696020000|2022-05-16 10:13:40|277.86|275.46|277.57|275.17|277.86|275.46|277.57|275.17|0
1652696030000|2022-05-16 10:13:50|277.27|274.87|277.17|274.77|277.47|275.07|277.17|274.77|0
1652696040000|2022-05-16 10:14:00|277.07|274.67|276.87|274.47|277.07|274.67|276.87|274.47|0
1652696050000|2022-05-16 10:14:10|276.67|274.27|276.67|274.27|276.87|274.47|276.67|274.27|0
1652696080000|2022-05-16 10:14:40|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1652696090000|2022-05-16 10:14:50|276.78|274.38|276.48|274.08|276.78|274.38|276.48|274.08|0
1652696100000|2022-05-16 10:15:00|276.38|273.98|276.48|274.08|276.58|274.18|276.38|273.98|0
1652696110000|2022-05-16 10:15:10|276.38|273.98|276.18|273.78|276.48|274.08|276.18|273.78|0
1652696120000|2022-05-16 10:15:20|276.28|273.88|276.38|273.98|276.38|273.98|276.28|273.88|0
1652696130000|2022-05-16 10:15:30|276.58|274.18|276.58|274.18|276.67|274.27|276.47|274.07|0
1652696140000|2022-05-16 10:15:40|276.67|274.27|276.78|274.38|276.78|274.38|276.67|274.27|0
1652696150000|2022-05-16 10:15:50|277.27|274.87|276.87|274.47|277.27|274.87|276.87|274.47|0
1652696160000|2022-05-16 10:16:00|276.78|274.38|276.87|274.47|276.87|274.47|276.78|274.38|0
1652696170000|2022-05-16 10:16:10|277.07|274.67|277.07|274.67|277.17|274.77|277.07|274.67|0
1652696180000|2022-05-16 10:16:20|276.78|274.38|276.87|274.47|276.87|274.47|276.78|274.38|0
1652696190000|2022-05-16 10:16:30|276.67|274.27|276.38|273.98|276.87|274.47|276.38|273.98|0
1652696200000|2022-05-16 10:16:40|276.28|273.88|276.47|274.07|276.58|274.18|276.28|273.88|0
1652696210000|2022-05-16 10:16:50|276.38|273.98|276.38|273.98|276.38|273.98|276.28|273.88|0
1652696220000|2022-05-16 10:17:00|276.28|273.88|276.18|273.78|276.28|273.88|276.18|273.78|0
1652696230000|2022-05-16 10:17:10|276.28|273.88|276.28|273.88|276.38|273.98|276.28|273.88|0
1652696240000|2022-05-16 10:17:20|276.38|273.98|277.07|274.67|277.07|274.67|276.38|273.98|0
1652696250000|2022-05-16 10:17:30|276.67|274.27|277.07|274.67|277.07|274.67|276.67|274.27|0
1652696260000|2022-05-16 10:17:40|276.38|273.98|276.58|274.18|276.58|274.18|276.27|273.87|0
1652696270000|2022-05-16 10:17:50|276.67|274.27|276.67|274.27|276.67|274.27|276.67|274.27|0
1652696280000|2022-05-16 10:18:00|276.58|274.18|276.58|274.18|276.58|274.18|276.47|274.07|0
1652696290000|2022-05-16 10:18:10|276.67|274.27|276.27|273.87|276.67|274.27|276.27|273.87|0
1652696300000|2022-05-16 10:18:20|276.18|273.78|276.18|273.78|276.18|273.78|276.08|273.68|0
1652696310000|2022-05-16 10:18:30|276.08|273.68|275.98|273.58|276.08|273.68|275.78|273.38|0
1652696320000|2022-05-16 10:18:40|275.88|273.48|275.88|273.48|275.88|273.48|275.78|273.38|0
1652696330000|2022-05-16 10:18:50|275.98|273.58|276.08|273.68|276.08|273.68|275.88|273.48|0
1652696340000|2022-05-16 10:19:00|276.27|273.87|276.18|273.78|276.38|273.98|276.18|273.78|0
1652696350000|2022-05-16 10:19:10|276.27|273.87|276.08|273.68|276.27|273.87|276.08|273.68|0
1652696360000|2022-05-16 10:19:20|276.18|273.78|276.18|273.78|276.27|273.87|276.18|273.78|0
1652696370000|2022-05-16 10:19:30|276.27|273.87|276.47|274.07|276.47|274.07|276.27|273.87|0
1652696390000|2022-05-16 10:19:50|276.67|274.27|276.87|274.47|276.87|274.47|276.67|274.27|0
1652696400000|2022-05-16 10:20:00|276.67|274.27|276.97|274.57|276.97|274.57|276.67|274.27|0
1652696410000|2022-05-16 10:20:10|277.17|274.77|277.46|275.06|277.46|275.06|277.07|274.67|0
1652696420000|2022-05-16 10:20:20|277.66|275.26|277.06|274.66|277.66|275.26|277.06|274.66|0
1652696430000|2022-05-16 10:20:30|277.26|274.86|277.46|275.06|277.46|275.06|277.26|274.86|0
1652696440000|2022-05-16 10:20:40|277.26|274.86|277.26|274.86|277.26|274.86|277.26|274.86|0
1652696450000|2022-05-16 10:20:50|277.37|274.97|277.26|274.86|277.37|274.97|277.26|274.86|0
1652696460000|2022-05-16 10:21:00|277.06|274.66|277.26|274.86|277.37|274.97|277.06|274.66|0
1652696470000|2022-05-16 10:21:10|277.06|274.66|277.26|274.86|277.26|274.86|277.06|274.66|0
1652696480000|2022-05-16 10:21:20|277.37|274.97|276.87|274.47|277.37|274.97|276.87|274.47|0
1652696490000|2022-05-16 10:21:30|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1652696500000|2022-05-16 10:21:40|277.06|274.66|276.97|274.57|277.06|274.66|276.87|274.47|0
1652696510000|2022-05-16 10:21:50|277.17|274.77|277.66|275.26|277.66|275.26|277.17|274.77|0
1652696520000|2022-05-16 10:22:00|277.56|275.16|277.76|275.36|277.76|275.36|277.56|275.16|0
1652696530000|2022-05-16 10:22:10|278.06|275.66|278.56|276.16|278.56|276.16|278.06|275.66|0
1652696540000|2022-05-16 10:22:20|278.06|275.66|278.36|275.96|278.36|275.96|278.06|275.66|0
1652696550000|2022-05-16 10:22:30|278.25|275.85|278.25|275.85|278.25|275.85|278.25|275.85|0
1652696560000|2022-05-16 10:22:40|278.45|276.05|278.65|276.25|278.65|276.25|278.45|276.05|0
1652696570000|2022-05-16 10:22:50|278.45|276.05|278.45|276.05|278.45|276.05|278.45|276.05|0
1652696580000|2022-05-16 10:23:00|278.25|275.85|277.86|275.46|278.25|275.85|277.86|275.46|0
1652696590000|2022-05-16 10:23:10|277.96|275.56|277.86|275.46|277.96|275.56|277.76|275.36|0
1652696600000|2022-05-16 10:23:20|278.05|275.65|278.05|275.65|278.05|275.65|277.96|275.56|0
1652696610000|2022-05-16 10:23:30|277.76|275.36|278.05|275.65|278.05|275.65|277.76|275.36|0
1652696620000|2022-05-16 10:23:40|277.76|275.36|278.05|275.65|278.05|275.65|277.76|275.36|0
1652696630000|2022-05-16 10:23:50|278.16|275.76|278.25|275.85|278.25|275.85|278.16|275.76|0
1652696640000|2022-05-16 10:24:00|278.05|275.65|277.96|275.56|278.05|275.65|277.96|275.56|0
1652696650000|2022-05-16 10:24:10|278.05|275.65|278.05|275.65|278.05|275.65|278.05|275.65|0
1652696660000|2022-05-16 10:24:20|278.16|275.76|278.85|276.45|278.85|276.45|278.16|275.76|0
1652696670000|2022-05-16 10:24:30|278.95|276.55|278.55|276.15|278.95|276.55|278.55|276.15|0
1652696680000|2022-05-16 10:24:40|278.45|276.05|278.45|276.05|278.55|276.15|278.45|276.05|0
1652696690000|2022-05-16 10:24:50|278.65|276.25|278.45|276.05|278.75|276.35|278.45|276.05|0
1652696700000|2022-05-16 10:25:00|277.85|275.45|277.66|275.26|278.05|275.65|277.66|275.26|0
1652696710000|2022-05-16 10:25:10|277.36|274.96|276.66|274.26|277.46|275.06|276.66|274.26|0
1652696720000|2022-05-16 10:25:20|276.97|274.57|276.07|273.67|276.97|274.57|276.07|273.67|0
1652696730000|2022-05-16 10:25:30|276.27|273.87|276.07|273.67|276.27|273.87|276.07|273.67|0
1652696740000|2022-05-16 10:25:40|275.87|273.47|275.87|273.47|275.87|273.47|275.87|273.47|0
1652696750000|2022-05-16 10:25:50|275.67|273.27|275.67|273.27|275.87|273.47|275.67|273.27|0
1652696760000|2022-05-16 10:26:00|275.87|273.47|275.67|273.27|276.07|273.67|275.67|273.27|0
1652696770000|2022-05-16 10:26:10|275.48|273.08|275.48|273.08|275.67|273.27|275.48|273.08|0
1652696780000|2022-05-16 10:26:20|275.67|273.27|275.28|272.88|275.67|273.27|275.28|272.88|0
1652696790000|2022-05-16 10:26:30|274.99|272.59|274.69|272.29|274.99|272.59|274.69|272.29|0
1652696800000|2022-05-16 10:26:40|274.88|272.48|274.49|272.09|274.88|272.48|274.49|272.09|0
1652696810000|2022-05-16 10:26:50|274.39|271.99|275.08|272.68|275.08|272.68|274.39|271.99|0
1652696820000|2022-05-16 10:27:00|274.69|272.29|275.08|272.68|275.08|272.68|274.69|272.29|0
1652696830000|2022-05-16 10:27:10|274.88|272.48|275.08|272.68|275.08|272.68|274.88|272.48|0
1652696840000|2022-05-16 10:27:20|274.88|272.48|275.08|272.68|275.08|272.68|274.88|272.48|0
1652696850000|2022-05-16 10:27:30|274.99|272.59|275.28|272.88|275.28|272.88|274.88|272.48|0
1652696860000|2022-05-16 10:27:40|275.47|273.07|275.28|272.88|275.47|273.07|275.28|272.88|0
1652696870000|2022-05-16 10:27:50|275.08|272.68|274.88|272.48|275.08|272.68|274.49|272.09|0
1652696880000|2022-05-16 10:28:00|274.68|272.28|274.68|272.28|274.88|272.48|274.68|272.28|0
1652696890000|2022-05-16 10:28:10|274.49|272.09|274.59|272.19|274.59|272.19|274.49|272.09|0
1652696900000|2022-05-16 10:28:20|274.68|272.28|274.49|272.09|274.68|272.28|274.29|271.89|0
1652696910000|2022-05-16 10:28:30|274.59|272.19|274.59|272.19|274.59|272.19|274.59|272.19|0
1652696920000|2022-05-16 10:28:40|274.68|272.28|274.88|272.48|274.88|272.48|274.59|272.19|0
1652696930000|2022-05-16 10:28:50|275.28|272.88|275.28|272.88|275.28|272.88|275.28|272.88|0
1652696940000|2022-05-16 10:29:00|275.18|272.78|275.28|272.88|275.28|272.88|275.18|272.78|0
1652696950000|2022-05-16 10:29:10|274.88|272.48|274.88|272.48|274.88|272.48|274.88|272.48|0
1652696960000|2022-05-16 10:29:20|275.08|272.68|275.28|272.88|275.28|272.88|275.08|272.68|0
1652696970000|2022-05-16 10:29:30|275.47|273.07|275.77|273.37|275.77|273.37|275.47|273.07|0
1652696980000|2022-05-16 10:29:40|275.87|273.47|275.87|273.47|275.87|273.47|275.67|273.27|0
1652696990000|2022-05-16 10:29:50|275.58|273.18|275.18|272.78|275.58|273.18|275.18|272.78|0
1652697000000|2022-05-16 10:30:00|275.58|273.18|275.87|273.47|275.87|273.47|275.58|273.18|0
1652697010000|2022-05-16 10:30:10|275.77|273.37|275.87|273.47|275.87|273.47|275.77|273.37|0
1652697020000|2022-05-16 10:30:20|276.07|273.67|275.87|273.47|276.07|273.67|275.87|273.47|0
1652697030000|2022-05-16 10:30:30|276.07|273.67|276.17|273.77|276.26|273.86|276.07|273.67|0
1652697040000|2022-05-16 10:30:40|276.37|273.97|276.56|274.16|276.56|274.16|276.37|273.97|0
1652697050000|2022-05-16 10:30:50|276.46|274.06|276.86|274.46|276.86|274.46|276.46|274.06|0
1652697060000|2022-05-16 10:31:00|276.66|274.26|276.86|274.46|276.86|274.46|276.66|274.26|0
1652697070000|2022-05-16 10:31:10|277.06|274.66|277.16|274.76|277.36|274.96|277.06|274.66|0
1652697080000|2022-05-16 10:31:20|277.45|275.05|277.36|274.96|277.65|275.25|277.36|274.96|0
1652697090000|2022-05-16 10:31:30|277.25|274.85|277.25|274.85|277.25|274.85|277.06|274.66|0
1652697100000|2022-05-16 10:31:40|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1652697110000|2022-05-16 10:31:50|277.45|275.05|277.36|274.96|277.55|275.15|277.36|274.96|0
1652697120000|2022-05-16 10:32:00|277.25|274.85|277.25|274.85|277.25|274.85|277.25|274.85|0
1652697140000|2022-05-16 10:32:20|277.36|274.96|277.25|274.85|277.36|274.96|277.25|274.85|0
1652697150000|2022-05-16 10:32:30|277.45|275.05|277.65|275.25|277.65|275.25|277.45|275.05|0
1652697160000|2022-05-16 10:32:40|277.45|275.05|277.85|275.45|277.85|275.45|277.45|275.05|0
1652697170000|2022-05-16 10:32:50|277.65|275.25|277.45|275.05|277.65|275.25|277.45|275.05|0
1652697180000|2022-05-16 10:33:00|277.65|275.25|277.85|275.45|277.85|275.45|277.55|275.15|0
1652697190000|2022-05-16 10:33:10|277.45|275.05|277.85|275.45|277.85|275.45|277.45|275.05|0
1652697200000|2022-05-16 10:33:20|277.75|275.35|278.05|275.65|278.05|275.65|277.75|275.35|0
1652697210000|2022-05-16 10:33:30|277.95|275.55|278.44|276.04|278.44|276.04|277.85|275.45|0
1652697220000|2022-05-16 10:33:40|278.55|276.15|278.64|276.24|278.64|276.24|278.55|276.15|0
1652697230000|2022-05-16 10:33:50|278.44|276.04|278.24|275.84|278.44|276.04|278.24|275.84|0
1652697240000|2022-05-16 10:34:00|278.35|275.95|278.64|276.24|278.64|276.24|278.35|275.95|0
1652697250000|2022-05-16 10:34:10|278.24|275.84|278.04|275.64|278.24|275.84|278.04|275.64|0
1652697260000|2022-05-16 10:34:20|277.65|275.25|277.45|275.05|277.85|275.45|277.45|275.05|0
1652697270000|2022-05-16 10:34:30|277.55|275.15|277.75|275.35|277.75|275.35|277.45|275.05|0
1652697280000|2022-05-16 10:34:40|277.45|275.05|277.55|275.15|277.55|275.15|277.45|275.05|0
1652697290000|2022-05-16 10:34:50|277.45|275.05|277.45|275.05|277.45|275.05|277.45|275.05|0
1652697300000|2022-05-16 10:35:00|276.85|274.45|277.05|274.65|277.05|274.65|276.85|274.45|0
1652697310000|2022-05-16 10:35:10|277.25|274.85|277.45|275.05|277.45|275.05|277.25|274.85|0
1652697320000|2022-05-16 10:35:20|277.25|274.85|277.45|275.05|277.45|275.05|277.25|274.85|0
1652697330000|2022-05-16 10:35:30|277.25|274.85|277.25|274.85|277.25|274.85|277.25|274.85|0
1652697340000|2022-05-16 10:35:40|277.15|274.75|277.45|275.05|277.45|275.05|277.15|274.75|0
1652697350000|2022-05-16 10:35:50|277.65|275.25|277.55|275.15|277.65|275.25|277.45|275.05|0
1652697360000|2022-05-16 10:36:00|277.65|275.25|277.75|275.35|277.75|275.35|277.65|275.25|0
1652697370000|2022-05-16 10:36:10|277.45|275.05|277.55|275.15|277.55|275.15|277.45|275.05|0
1652697380000|2022-05-16 10:36:20|277.65|275.25|277.75|275.35|277.84|275.44|277.65|275.25|0
1652697390000|2022-05-16 10:36:30|277.65|275.25|277.55|275.15|277.75|275.35|277.55|275.15|0
1652697400000|2022-05-16 10:36:40|277.45|275.05|277.45|275.05|277.55|275.15|277.45|275.05|0
1652697410000|2022-05-16 10:36:50|277.55|275.15|277.55|275.15|277.55|275.15|277.45|275.05|0
1652697420000|2022-05-16 10:37:00|277.45|275.05|277.45|275.05|277.55|275.15|277.45|275.05|0
1652697430000|2022-05-16 10:37:10|277.05|274.65|277.45|275.05|277.55|275.15|277.05|274.65|0
1652697440000|2022-05-16 10:37:20|277.65|275.25|277.84|275.44|277.84|275.44|277.65|275.25|0
1652697450000|2022-05-16 10:37:30|278.04|275.64|277.45|275.05|278.04|275.64|277.45|275.05|0
1652697460000|2022-05-16 10:37:40|277.55|275.15|277.64|275.24|277.75|275.35|277.55|275.15|0
1652697470000|2022-05-16 10:37:50|277.75|275.35|277.64|275.24|277.75|275.35|277.64|275.24|0
1652697480000|2022-05-16 10:38:00|277.25|274.85|277.45|275.05|277.45|275.05|277.25|274.85|0
1652697490000|2022-05-16 10:38:10|277.25|274.85|276.85|274.45|277.25|274.85|276.85|274.45|0
1652697500000|2022-05-16 10:38:20|276.95|274.55|276.06|273.66|276.95|274.55|275.86|273.46|0
1652697510000|2022-05-16 10:38:30|275.86|273.46|275.47|273.07|275.86|273.46|275.47|273.07|0
1652697520000|2022-05-16 10:38:40|275.27|272.87|275.17|272.77|275.27|272.87|275.07|272.67|0
1652697530000|2022-05-16 10:38:50|275.27|272.87|275.27|272.87|275.27|272.87|275.27|272.87|0
1652697540000|2022-05-16 10:39:00|275.07|272.67|275.57|273.17|275.57|273.17|275.07|272.67|0
1652697550000|2022-05-16 10:39:10|275.66|273.26|276.06|273.66|276.06|273.66|275.66|273.26|0
1652697560000|2022-05-16 10:39:20|276.26|273.86|275.85|273.45|276.26|273.86|275.75|273.35|0
1652697570000|2022-05-16 10:39:30|275.75|273.35|275.75|273.35|275.75|273.35|275.75|273.35|0
1652697580000|2022-05-16 10:39:40|275.55|273.15|274.36|271.96|275.55|273.15|274.36|271.96|0
1652697590000|2022-05-16 10:39:50|273.57|271.17|274.16|271.76|274.16|271.76|273.57|271.17|0
1652697600000|2022-05-16 10:40:00|273.96|271.56|274.56|272.16|274.56|272.16|273.96|271.56|0
1652697610000|2022-05-16 10:40:10|274.75|272.35|275.35|272.95|275.35|272.95|274.75|272.35|0
1652697620000|2022-05-16 10:40:20|275.15|272.75|275.55|273.15|275.65|273.25|275.15|272.75|0
1652697630000|2022-05-16 10:40:30|275.45|273.05|275.45|273.05|275.45|273.05|275.45|273.05|0
1652697640000|2022-05-16 10:40:40|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1652697650000|2022-05-16 10:40:50|274.95|272.55|274.56|272.16|274.95|272.55|274.56|272.16|0
1652697660000|2022-05-16 10:41:00|274.75|272.35|274.16|271.76|274.75|272.35|274.16|271.76|0
1652697670000|2022-05-16 10:41:10|273.96|271.56|274.16|271.76|274.16|271.76|273.96|271.56|0
1652697680000|2022-05-16 10:41:20|273.96|271.56|273.76|271.36|273.96|271.56|273.76|271.36|0
1652697690000|2022-05-16 10:41:30|273.96|271.56|274.06|271.66|274.16|271.76|273.96|271.56|0
1652697700000|2022-05-16 10:41:40|274.16|271.76|274.56|272.16|274.56|272.16|274.16|271.76|0
1652697710000|2022-05-16 10:41:50|274.66|272.26|274.36|271.96|274.66|272.26|274.36|271.96|0
1652697720000|2022-05-16 10:42:00|274.46|272.06|274.75|272.35|274.75|272.35|274.46|272.06|0
1652697730000|2022-05-16 10:42:10|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1652697740000|2022-05-16 10:42:20|274.95|272.55|274.75|272.35|275.05|272.65|274.75|272.35|0
1652697750000|2022-05-16 10:42:30|274.86|272.46|275.15|272.75|275.15|272.75|274.86|272.46|0
1652697760000|2022-05-16 10:42:40|274.95|272.55|275.15|272.75|275.15|272.75|274.95|272.55|0
1652697770000|2022-05-16 10:42:50|275.65|273.25|275.35|272.95|275.65|273.25|275.35|272.95|0
1652697780000|2022-05-16 10:43:00|275.54|273.14|275.54|273.14|275.54|273.14|275.35|272.95|0
1652697790000|2022-05-16 10:43:10|275.65|273.25|275.94|273.54|275.94|273.54|275.65|273.25|0
1652697800000|2022-05-16 10:43:20|275.74|273.34|275.74|273.34|275.74|273.34|275.74|273.34|0
1652697810000|2022-05-16 10:43:30|275.65|273.25|275.54|273.14|275.65|273.25|275.54|273.14|0
1652697820000|2022-05-16 10:43:40|275.15|272.75|275.15|272.75|275.15|272.75|275.15|272.75|0
1652697830000|2022-05-16 10:43:50|275.25|272.85|274.95|272.55|275.25|272.85|274.95|272.55|0
1652697840000|2022-05-16 10:44:00|275.05|272.65|274.95|272.55|275.05|272.65|274.85|272.45|0
1652697850000|2022-05-16 10:44:10|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1652697860000|2022-05-16 10:44:20|274.55|272.15|274.35|271.95|274.55|272.15|274.35|271.95|0
1652697870000|2022-05-16 10:44:30|274.85|272.45|274.85|272.45|274.85|272.45|274.85|272.45|0
1652697880000|2022-05-16 10:44:40|275.05|272.65|275.54|273.14|275.54|273.14|275.05|272.65|0
1652697890000|2022-05-16 10:44:50|275.45|273.05|275.34|272.94|275.45|273.05|275.34|272.94|0
1652697900000|2022-05-16 10:45:00|275.15|272.75|275.15|272.75|275.15|272.75|275.15|272.75|0
1652697910000|2022-05-16 10:45:10|274.95|272.55|274.95|272.55|274.95|272.55|274.85|272.45|0
1652697920000|2022-05-16 10:45:20|275.34|272.94|275.34|272.94|275.34|272.94|275.34|272.94|0
1652697930000|2022-05-16 10:45:30|275.25|272.85|275.15|272.75|275.25|272.85|275.05|272.65|0
1652697940000|2022-05-16 10:45:40|275.05|272.65|274.75|272.35|275.05|272.65|274.55|272.15|0
1652697950000|2022-05-16 10:45:50|274.55|272.15|274.35|271.95|274.75|272.35|274.35|271.95|0
1652697960000|2022-05-16 10:46:00|274.55|272.15|274.85|272.45|274.85|272.45|274.55|272.15|0
1652697970000|2022-05-16 10:46:10|274.75|272.35|274.85|272.45|274.85|272.45|274.75|272.35|0
1652697980000|2022-05-16 10:46:20|274.95|272.55|275.54|273.14|275.54|273.14|274.95|272.55|0
1652697990000|2022-05-16 10:46:30|275.64|273.24|275.54|273.14|275.74|273.34|275.54|273.14|0
1652698000000|2022-05-16 10:46:40|275.25|272.85|274.85|272.45|275.25|272.85|274.85|272.45|0
1652698010000|2022-05-16 10:46:50|275.15|272.75|275.05|272.65|275.15|272.75|274.95|272.55|0
1652698020000|2022-05-16 10:47:00|274.95|272.55|274.95|272.55|275.05|272.65|274.95|272.55|0
1652698030000|2022-05-16 10:47:10|275.05|272.65|275.05|272.65|275.05|272.65|275.05|272.65|0
1652698040000|2022-05-16 10:47:20|274.95|272.55|275.05|272.65|275.05|272.65|274.95|272.55|0
1652698050000|2022-05-16 10:47:30|274.75|272.35|274.75|272.35|274.85|272.45|274.75|272.35|0
1652698060000|2022-05-16 10:47:40|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1652698070000|2022-05-16 10:47:50|275.14|272.74|275.34|272.94|275.34|272.94|275.14|272.74|0
1652698080000|2022-05-16 10:48:00|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1652698090000|2022-05-16 10:48:10|274.35|271.95|274.55|272.15|274.55|272.15|274.35|271.95|0
1652698100000|2022-05-16 10:48:20|274.45|272.05|274.15|271.75|274.45|272.05|274.15|271.75|0
1652698110000|2022-05-16 10:48:30|273.76|271.36|273.96|271.56|273.96|271.56|273.76|271.36|0
1652698120000|2022-05-16 10:48:40|274.15|271.75|274.15|271.75|274.15|271.75|274.15|271.75|0
1652698130000|2022-05-16 10:48:50|274.55|272.15|274.75|272.35|274.75|272.35|274.55|272.15|0
1652698140000|2022-05-16 10:49:00|274.55|272.15|274.55|272.15|274.75|272.35|274.55|272.15|0
1652698150000|2022-05-16 10:49:10|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1652698170000|2022-05-16 10:49:30|274.55|272.15|274.94|272.54|274.94|272.54|274.55|272.15|0
1652698180000|2022-05-16 10:49:40|275.14|272.74|274.85|272.45|275.14|272.74|274.85|272.45|0
1652698190000|2022-05-16 10:49:50|275.14|272.74|275.14|272.74|275.34|272.94|275.14|272.74|0
1652698200000|2022-05-16 10:50:00|275.25|272.85|274.94|272.54|275.25|272.85|274.94|272.54|0
1652698210000|2022-05-16 10:50:10|275.05|272.65|275.34|272.94|275.34|272.94|275.05|272.65|0
1652698220000|2022-05-16 10:50:20|275.14|272.74|275.24|272.84|275.24|272.84|274.94|272.54|0
1652698230000|2022-05-16 10:50:30|275.14|272.74|275.34|272.94|275.34|272.94|275.14|272.74|0
1652698240000|2022-05-16 10:50:40|275.54|273.14|275.54|273.14|275.54|273.14|275.54|273.14|0
1652698250000|2022-05-16 10:50:50|275.64|273.24|275.74|273.34|275.74|273.34|275.54|273.14|0
1652698260000|2022-05-16 10:51:00|275.93|273.53|276.13|273.73|276.13|273.73|275.93|273.53|0
1652698270000|2022-05-16 10:51:10|276.33|273.93|276.73|274.33|276.73|274.33|276.33|273.93|0
1652698280000|2022-05-16 10:51:20|276.83|274.43|276.93|274.53|277.03|274.63|276.83|274.43|0
1652698290000|2022-05-16 10:51:30|276.73|274.33|276.93|274.53|276.93|274.53|276.73|274.33|0
1652698300000|2022-05-16 10:51:40|277.13|274.73|276.73|274.33|277.13|274.73|276.73|274.33|0
1652698310000|2022-05-16 10:51:50|276.83|274.43|277.03|274.63|277.03|274.63|276.83|274.43|0
1652698320000|2022-05-16 10:52:00|277.13|274.73|276.73|274.33|277.13|274.73|276.73|274.33|0
1652698330000|2022-05-16 10:52:10|276.53|274.13|276.53|274.13|276.73|274.33|276.53|274.13|0
1652698340000|2022-05-16 10:52:20|276.83|274.43|276.63|274.23|276.83|274.43|276.63|274.23|0
1652698350000|2022-05-16 10:52:30|276.53|274.13|276.93|274.53|277.13|274.73|276.53|274.13|0
1652698370000|2022-05-16 10:52:50|276.73|274.33|276.73|274.33|276.93|274.53|276.73|274.33|0
1652698380000|2022-05-16 10:53:00|276.33|273.93|275.93|273.53|276.33|273.93|275.93|273.53|0
1652698390000|2022-05-16 10:53:10|275.84|273.44|275.84|273.44|275.84|273.44|275.84|273.44|0
1652698400000|2022-05-16 10:53:20|275.93|273.53|276.33|273.93|276.33|273.93|275.93|273.53|0
1652698410000|2022-05-16 10:53:30|276.13|273.73|276.43|274.03|276.43|274.03|276.13|273.73|0
1652698420000|2022-05-16 10:53:40|276.53|274.13|276.53|274.13|276.63|274.23|276.53|274.13|0
1652698430000|2022-05-16 10:53:50|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1652698440000|2022-05-16 10:54:00|276.53|274.13|276.73|274.33|276.73|274.33|276.53|274.13|0
1652698450000|2022-05-16 10:54:10|276.93|274.53|277.72|275.32|277.72|275.32|276.93|274.53|0
1652698460000|2022-05-16 10:54:20|277.62|275.22|277.52|275.12|277.62|275.22|277.52|275.12|0
1652698470000|2022-05-16 10:54:30|277.43|275.03|277.52|275.12|277.52|275.12|277.32|274.92|0
1652698480000|2022-05-16 10:54:40|277.43|275.03|277.52|275.12|277.52|275.12|277.43|275.03|0
1652698490000|2022-05-16 10:54:50|277.62|275.22|277.72|275.32|277.72|275.32|277.43|275.03|0
1652698500000|2022-05-16 10:55:00|277.43|275.03|277.12|274.72|277.43|275.03|277.12|274.72|0
1652698510000|2022-05-16 10:55:10|276.73|274.33|276.92|274.52|276.92|274.52|276.73|274.33|0
1652698520000|2022-05-16 10:55:20|277.12|274.72|276.73|274.33|277.32|274.92|276.73|274.33|0
1652698540000|2022-05-16 10:55:40|276.53|274.13|276.83|274.43|276.83|274.43|276.53|274.13|0
1652698550000|2022-05-16 10:55:50|276.72|274.32|276.33|273.93|276.83|274.43|276.33|273.93|0
1652698560000|2022-05-16 10:56:00|275.93|273.53|276.13|273.73|276.13|273.73|275.93|273.53|0
1652698570000|2022-05-16 10:56:10|275.93|273.53|275.73|273.33|275.93|273.53|275.73|273.33|0
1652698580000|2022-05-16 10:56:20|275.93|273.53|275.93|273.53|276.33|273.93|275.93|273.53|0
1652698590000|2022-05-16 10:56:30|275.73|273.33|275.53|273.13|275.73|273.33|275.24|272.84|0
1652698600000|2022-05-16 10:56:40|275.33|272.93|275.33|272.93|275.44|273.04|275.33|272.93|0
1652698610000|2022-05-16 10:56:50|275.24|272.84|275.73|273.33|275.73|273.33|275.24|272.84|0
1652698620000|2022-05-16 10:57:00|276.13|273.73|276.72|274.32|276.72|274.32|276.13|273.73|0
1652698630000|2022-05-16 10:57:10|276.53|274.13|276.63|274.23|276.63|274.23|276.53|274.13|0
1652698640000|2022-05-16 10:57:20|276.72|274.32|276.72|274.32|276.92|274.52|276.72|274.32|0
1652698650000|2022-05-16 10:57:30|276.83|274.43|276.52|274.12|276.92|274.52|276.52|274.12|0
1652698660000|2022-05-16 10:57:40|276.72|274.32|276.72|274.32|276.92|274.52|276.52|274.12|0
1652698670000|2022-05-16 10:57:50|276.63|274.23|277.12|274.72|277.12|274.72|276.63|274.23|0
1652698680000|2022-05-16 10:58:00|276.92|274.52|276.52|274.12|276.92|274.52|276.52|274.12|0
1652698690000|2022-05-16 10:58:10|276.33|273.93|276.33|273.93|276.33|273.93|276.33|273.93|0
1652698700000|2022-05-16 10:58:20|275.73|273.33|275.63|273.23|275.73|273.33|275.53|273.13|0
1652698710000|2022-05-16 10:58:30|275.73|273.33|275.73|273.33|275.73|273.33|275.73|273.33|0
1652698720000|2022-05-16 10:58:40|275.44|273.04|275.53|273.13|275.83|273.43|275.44|273.04|0
1652698730000|2022-05-16 10:58:50|275.13|272.73|275.33|272.93|275.33|272.93|275.13|272.73|0
1652698740000|2022-05-16 10:59:00|275.24|272.84|275.13|272.73|275.53|273.13|275.13|272.73|0
1652698750000|2022-05-16 10:59:10|274.94|272.54|275.13|272.73|275.13|272.73|274.94|272.54|0
1652698760000|2022-05-16 10:59:20|275.04|272.64|274.94|272.54|275.04|272.64|274.94|272.54|0
1652698770000|2022-05-16 10:59:30|274.84|272.44|274.94|272.54|274.94|272.54|274.84|272.44|0
1652698780000|2022-05-16 10:59:40|274.74|272.34|274.74|272.34|274.74|272.34|274.74|272.34|0
1652698790000|2022-05-16 10:59:50|274.94|272.54|276.72|274.32|276.72|274.32|274.94|272.54|0
1652698800000|2022-05-16 11:00:00|276.13|273.73|275.93|273.53|276.13|273.73|275.93|273.53|0
1652698810000|2022-05-16 11:00:10|275.53|273.13|275.53|273.13|275.53|273.13|275.53|273.13|0
1652698820000|2022-05-16 11:00:20|275.43|273.03|275.33|272.93|275.43|273.03|275.33|272.93|0
1652698830000|2022-05-16 11:00:30|275.24|272.84|275.33|272.93|275.33|272.93|275.24|272.84|0
1652698840000|2022-05-16 11:00:40|275.43|273.03|275.13|272.73|275.53|273.13|275.13|272.73|0
1652698850000|2022-05-16 11:00:50|275.33|272.93|275.33|272.93|275.33|272.93|275.24|272.84|0
1652698860000|2022-05-16 11:01:00|275.93|273.53|276.32|273.92|276.32|273.92|275.93|273.53|0
1652698870000|2022-05-16 11:01:10|276.12|273.72|276.12|273.72|276.12|273.72|275.93|273.53|0
1652698880000|2022-05-16 11:01:20|275.93|273.53|275.73|273.33|275.93|273.53|275.73|273.33|0
1652698890000|2022-05-16 11:01:30|275.93|273.53|276.52|274.12|276.52|274.12|275.93|273.53|0
1652698900000|2022-05-16 11:01:40|276.32|273.92|276.32|273.92|276.52|274.12|276.32|273.92|0
1652698910000|2022-05-16 11:01:50|276.52|274.12|276.72|274.32|276.92|274.52|276.52|274.12|0
1652698920000|2022-05-16 11:02:00|276.52|274.12|276.32|273.92|276.52|274.12|276.32|273.92|0
1652698930000|2022-05-16 11:02:10|276.62|274.22|276.72|274.32|276.72|274.32|276.62|274.22|0
1652698940000|2022-05-16 11:02:20|276.43|274.03|276.32|273.92|276.43|274.03|276.32|273.92|0
1652698950000|2022-05-16 11:02:30|276.52|274.12|276.32|273.92|276.52|274.12|276.32|273.92|0
1652698960000|2022-05-16 11:02:40|276.43|274.03|276.72|274.32|276.72|274.32|276.43|274.03|0
1652698970000|2022-05-16 11:02:50|276.62|274.22|276.32|273.92|276.62|274.22|276.32|273.92|0
1652698980000|2022-05-16 11:03:00|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1652698990000|2022-05-16 11:03:10|276.32|273.92|276.52|274.12|276.52|274.12|276.32|273.92|0
1652699000000|2022-05-16 11:03:20|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1652699010000|2022-05-16 11:03:30|276.42|274.02|276.42|274.02|276.42|274.02|276.42|274.02|0
1652699020000|2022-05-16 11:03:40|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1652699030000|2022-05-16 11:03:50|276.52|274.12|276.52|274.12|276.72|274.32|276.52|274.12|0
1652699040000|2022-05-16 11:04:00|276.32|273.92|276.52|274.12|276.52|274.12|276.32|273.92|0
1652699050000|2022-05-16 11:04:10|276.42|274.02|276.52|274.12|276.52|274.12|276.42|274.02|0
1652699060000|2022-05-16 11:04:20|276.92|274.52|276.92|274.52|276.92|274.52|276.92|274.52|0
1652699070000|2022-05-16 11:04:30|276.72|274.32|276.82|274.42|276.92|274.52|276.72|274.32|0
1652699080000|2022-05-16 11:04:40|276.72|274.32|276.52|274.12|276.72|274.32|276.52|274.12|0
1652699090000|2022-05-16 11:04:50|276.32|273.92|276.32|273.92|276.52|274.12|276.32|273.92|0
1652699100000|2022-05-16 11:05:00|276.72|274.32|276.32|273.92|276.72|274.32|276.32|273.92|0
1652699130000|2022-05-16 11:05:30|276.12|273.72|276.12|273.72|276.12|273.72|276.12|273.72|0
1652699140000|2022-05-16 11:05:40|275.63|273.23|275.33|272.93|275.63|273.23|275.33|272.93|0
1652699150000|2022-05-16 11:05:50|275.13|272.73|274.53|272.13|275.13|272.73|274.53|272.13|0
1652699160000|2022-05-16 11:06:00|274.73|272.33|275.13|272.73|275.13|272.73|274.73|272.33|0
1652699170000|2022-05-16 11:06:10|275.33|272.93|275.03|272.63|275.33|272.93|275.03|272.63|0
1652699180000|2022-05-16 11:06:20|274.73|272.33|274.34|271.94|274.73|272.33|274.34|271.94|0
1652699190000|2022-05-16 11:06:30|274.24|271.84|273.94|271.54|274.24|271.84|273.94|271.54|0
1652699200000|2022-05-16 11:06:40|274.34|271.94|274.93|272.53|274.93|272.53|274.34|271.94|0
1652699210000|2022-05-16 11:06:50|275.33|272.93|275.33|272.93|275.52|273.12|275.33|272.93|0
1652699220000|2022-05-16 11:07:00|275.03|272.63|274.93|272.53|275.03|272.63|274.93|272.53|0
1652699230000|2022-05-16 11:07:10|274.73|272.33|273.94|271.54|274.73|272.33|273.94|271.54|0
1652699240000|2022-05-16 11:07:20|274.04|271.64|273.94|271.54|274.14|271.74|273.94|271.54|0
1652699260000|2022-05-16 11:07:40|274.04|271.64|273.74|271.34|274.04|271.64|273.74|271.34|0
1652699270000|2022-05-16 11:07:50|273.54|271.14|273.74|271.34|273.74|271.34|273.54|271.14|0
1652699280000|2022-05-16 11:08:00|273.65|271.25|273.54|271.14|273.65|271.25|273.54|271.14|0
1652699290000|2022-05-16 11:08:10|273.35|270.95|273.15|270.75|273.35|270.95|273.15|270.75|0
1652699300000|2022-05-16 11:08:20|273.05|270.65|272.95|270.55|273.15|270.75|272.95|270.55|0
1652699310000|2022-05-16 11:08:30|272.56|270.16|272.75|270.35|272.75|270.35|272.56|270.16|0
1652699320000|2022-05-16 11:08:40|272.95|270.55|272.66|270.26|272.95|270.55|272.56|270.16|0
1652699330000|2022-05-16 11:08:50|272.56|270.16|272.36|269.96|272.56|270.16|272.36|269.96|0
1652699340000|2022-05-16 11:09:00|272.55|270.15|273.65|271.25|273.65|271.25|272.55|270.15|0
1652699350000|2022-05-16 11:09:10|273.34|270.94|272.95|270.55|273.34|270.94|272.85|270.45|0
1652699360000|2022-05-16 11:09:20|272.85|270.45|273.34|270.94|273.34|270.94|272.85|270.45|0
1652699370000|2022-05-16 11:09:30|273.45|271.05|273.45|271.05|273.45|271.05|273.45|271.05|0
1652699380000|2022-05-16 11:09:40|273.05|270.65|273.25|270.85|273.25|270.85|272.95|270.55|0
1652699390000|2022-05-16 11:09:50|273.15|270.75|273.15|270.75|273.15|270.75|273.15|270.75|0
1652699400000|2022-05-16 11:10:00|273.34|270.94|273.74|271.34|273.74|271.34|273.34|270.94|0
1652699410000|2022-05-16 11:10:10|273.84|271.44|273.64|271.24|273.94|271.54|273.64|271.24|0
1652699420000|2022-05-16 11:10:20|273.54|271.14|273.54|271.14|273.54|271.14|273.34|270.94|0
1652699430000|2022-05-16 11:10:30|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1652699440000|2022-05-16 11:10:40|273.54|271.14|273.54|271.14|273.54|271.14|273.34|270.94|0
1652699450000|2022-05-16 11:10:50|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1652699460000|2022-05-16 11:11:00|273.54|271.14|273.54|271.14|273.54|271.14|273.54|271.14|0
1652699470000|2022-05-16 11:11:10|273.15|270.75|273.15|270.75|273.15|270.75|273.15|270.75|0
1652699480000|2022-05-16 11:11:20|273.54|271.14|273.34|270.94|273.54|271.14|273.34|270.94|0
1652699490000|2022-05-16 11:11:30|273.45|271.05|273.45|271.05|273.45|271.05|273.45|271.05|0
1652699500000|2022-05-16 11:11:40|273.54|271.14|273.45|271.05|273.54|271.14|273.45|271.05|0
1652699510000|2022-05-16 11:11:50|273.54|271.14|273.54|271.14|273.54|271.14|273.54|271.14|0
1652699520000|2022-05-16 11:12:00|273.34|270.94|273.14|270.74|273.34|270.94|273.14|270.74|0
1652699530000|2022-05-16 11:12:10|272.75|270.35|272.75|270.35|272.95|270.55|272.75|270.35|0
1652699540000|2022-05-16 11:12:20|272.95|270.55|272.55|270.15|273.14|270.74|272.55|270.15|0
1652699560000|2022-05-16 11:12:40|272.95|270.55|273.34|270.94|273.34|270.94|272.95|270.55|0
1652699570000|2022-05-16 11:12:50|273.25|270.85|273.25|270.85|273.25|270.85|273.25|270.85|0
1652699580000|2022-05-16 11:13:00|273.14|270.74|272.95|270.55|273.14|270.74|272.95|270.55|0
1652699600000|2022-05-16 11:13:20|272.75|270.35|272.95|270.55|272.95|270.55|272.75|270.35|0
1652699610000|2022-05-16 11:13:30|272.85|270.45|273.34|270.94|273.34|270.94|272.85|270.45|0
1652699620000|2022-05-16 11:13:40|273.14|270.74|273.25|270.85|273.25|270.85|273.14|270.74|0
1652699630000|2022-05-16 11:13:50|273.54|271.14|273.54|271.14|273.54|271.14|273.34|270.94|0
1652699640000|2022-05-16 11:14:00|273.44|271.04|273.34|270.94|273.44|271.04|273.25|270.85|0
1652699650000|2022-05-16 11:14:10|273.54|271.14|273.34|270.94|273.54|271.14|273.34|270.94|0
1652699660000|2022-05-16 11:14:20|273.44|271.04|273.54|271.14|273.54|271.14|273.44|271.04|0
1652699670000|2022-05-16 11:14:30|274.04|271.64|274.33|271.93|274.33|271.93|274.04|271.64|0
1652699680000|2022-05-16 11:14:40|274.13|271.73|273.93|271.53|274.13|271.73|273.93|271.53|0
1652699690000|2022-05-16 11:14:50|273.79|271.39|273.39|270.99|273.79|271.39|273.39|270.99|0
1652699700000|2022-05-16 11:15:00|273.3|270.9|273.59|271.19|273.59|271.19|273.3|270.9|0
1652699710000|2022-05-16 11:15:10|273.2|270.8|273.1|270.7|273.39|270.99|273.1|270.7|0
1652699720000|2022-05-16 11:15:20|273.2|270.8|273.2|270.8|273.2|270.8|273.1|270.7|0
1652699730000|2022-05-16 11:15:30|272.8|270.4|272.8|270.4|272.8|270.4|272.8|270.4|0
1652699740000|2022-05-16 11:15:40|273|270.6|273.2|270.8|273.2|270.8|273|270.6|0
1652699750000|2022-05-16 11:15:50|273.39|270.99|273.3|270.9|273.39|270.99|273.3|270.9|0
1652699760000|2022-05-16 11:16:00|273.39|270.99|273.59|271.19|273.79|271.39|273.39|270.99|0
1652699770000|2022-05-16 11:16:10|273.39|270.99|273|270.6|273.39|270.99|273|270.6|0
1652699780000|2022-05-16 11:16:20|273.3|270.9|273.59|271.19|273.59|271.19|273.19|270.79|0
1652699790000|2022-05-16 11:16:30|273.69|271.29|273.69|271.29|273.69|271.29|273.69|271.29|0
1652699800000|2022-05-16 11:16:40|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1652699810000|2022-05-16 11:16:50|273.59|271.19|273.69|271.29|273.69|271.29|273.59|271.19|0
1652699820000|2022-05-16 11:17:00|274.38|271.98|274.18|271.78|274.58|272.18|274.18|271.78|0
1652699830000|2022-05-16 11:17:10|273.99|271.59|274.38|271.98|274.38|271.98|273.99|271.59|0
1652699840000|2022-05-16 11:17:20|274.18|271.78|273.99|271.59|274.18|271.78|273.99|271.59|0
1652699850000|2022-05-16 11:17:30|274.18|271.78|274.18|271.78|274.18|271.78|274.18|271.78|0
1652699860000|2022-05-16 11:17:40|273.99|271.59|273.69|271.29|273.99|271.59|273.59|271.19|0
1652699870000|2022-05-16 11:17:50|274.18|271.78|274.18|271.78|274.18|271.78|274.18|271.78|0
1652699880000|2022-05-16 11:18:00|273.99|271.59|274.18|271.78|274.18|271.78|273.89|271.49|0
1652699890000|2022-05-16 11:18:10|273.79|271.39|273.99|271.59|273.99|271.59|273.79|271.39|0
1652699900000|2022-05-16 11:18:20|273.79|271.39|273.59|271.19|273.79|271.39|273.59|271.19|0
1652699910000|2022-05-16 11:18:30|273.39|270.99|273.59|271.19|273.59|271.19|273.39|270.99|0
1652699920000|2022-05-16 11:18:40|273.39|270.99|273.69|271.29|273.69|271.29|273.39|270.99|0
1652699930000|2022-05-16 11:18:50|273.99|271.59|273.79|271.39|273.99|271.59|273.79|271.39|0
1652699940000|2022-05-16 11:19:00|273.69|271.29|273.59|271.19|273.69|271.29|273.59|271.19|0
1652699950000|2022-05-16 11:19:10|273.49|271.09|273.59|271.19|273.59|271.19|273.39|270.99|0
1652699960000|2022-05-16 11:19:20|273.79|271.39|272.99|270.59|273.98|271.58|272.99|270.59|0
1652699970000|2022-05-16 11:19:30|272.8|270.4|272.99|270.59|272.99|270.59|272.8|270.4|0
1652699990000|2022-05-16 11:19:50|272.8|270.4|272.99|270.59|272.99|270.59|272.8|270.4|0
1652700000000|2022-05-16 11:20:00|272.9|270.5|272.4|270|272.9|270.5|272.4|270|0
1652700010000|2022-05-16 11:20:10|273.19|270.79|273.59|271.19|273.59|271.19|273.19|270.79|0
1652700020000|2022-05-16 11:20:20|273.79|271.39|273.98|271.58|273.98|271.58|273.79|271.39|0
1652700030000|2022-05-16 11:20:30|273.79|271.39|273.79|271.39|273.79|271.39|273.69|271.29|0
1652700040000|2022-05-16 11:20:40|273.98|271.58|273.98|271.58|273.98|271.58|273.89|271.49|0
1652700050000|2022-05-16 11:20:50|273.79|271.39|273.89|271.49|273.89|271.49|273.79|271.39|0
1652700060000|2022-05-16 11:21:00|273.59|271.19|273.69|271.29|273.78|271.38|273.59|271.19|0
1652700070000|2022-05-16 11:21:10|273.59|271.19|273.59|271.19|273.59|271.19|273.59|271.19|0
1652700080000|2022-05-16 11:21:20|273.98|271.58|274.78|272.38|274.78|272.38|273.98|271.58|0
1652700090000|2022-05-16 11:21:30|274.68|272.28|274.78|272.38|274.78|272.38|274.68|272.28|0
1652700100000|2022-05-16 11:21:40|274.68|272.28|275.17|272.77|275.17|272.77|274.68|272.28|0
1652700110000|2022-05-16 11:21:50|274.97|272.57|274.78|272.38|274.97|272.57|274.58|272.18|0
1652700120000|2022-05-16 11:22:00|274.38|271.98|273.98|271.58|274.38|271.98|273.98|271.58|0
1652700130000|2022-05-16 11:22:10|273.78|271.38|273.59|271.19|273.78|271.38|273.59|271.19|0
1652700140000|2022-05-16 11:22:20|273.69|271.29|273.59|271.19|273.69|271.29|273.59|271.19|0
1652700150000|2022-05-16 11:22:30|273.69|271.29|273.59|271.19|273.69|271.29|273.59|271.19|0
1652700160000|2022-05-16 11:22:40|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1652700170000|2022-05-16 11:22:50|273.39|270.99|272.99|270.59|273.39|270.99|272.99|270.59|0
1652700190000|2022-05-16 11:23:10|273.19|270.79|272.79|270.39|273.19|270.79|272.79|270.39|0
1652700200000|2022-05-16 11:23:20|272.4|270|272.4|270|272.4|270|272.4|270|0
1652700210000|2022-05-16 11:23:30|272.6|270.2|272.2|269.8|272.6|270.2|272.2|269.8|0
1652700220000|2022-05-16 11:23:40|271.8|269.4|272|269.6|272|269.6|271.61|269.21|0
1652700230000|2022-05-16 11:23:50|272.2|269.8|272.4|270|272.4|270|272.2|269.8|0
1652700240000|2022-05-16 11:24:00|272.59|270.19|272.59|270.19|272.79|270.39|272.4|270|0
1652700250000|2022-05-16 11:24:10|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1652700260000|2022-05-16 11:24:20|272.9|270.5|272.4|270|272.9|270.5|272.4|270|0
1652700270000|2022-05-16 11:24:30|272.3|269.9|272|269.6|272.4|270|272|269.6|0
1652700280000|2022-05-16 11:24:40|271.91|269.51|272|269.6|272|269.6|271.71|269.31|0
1652700290000|2022-05-16 11:24:50|272.2|269.8|272.4|270|272.4|270|272.2|269.8|0
1652700300000|2022-05-16 11:25:00|272.59|270.19|272.79|270.39|272.99|270.59|272.59|270.19|0
1652700310000|2022-05-16 11:25:10|272.59|270.19|272.99|270.59|272.99|270.59|272.4|270|0
1652700320000|2022-05-16 11:25:20|273.09|270.69|273.38|270.98|273.38|270.98|273.09|270.69|0
1652700330000|2022-05-16 11:25:30|273.29|270.89|273.38|270.98|273.38|270.98|273.19|270.79|0
1652700340000|2022-05-16 11:25:40|273.78|271.38|273.58|271.18|273.78|271.38|273.58|271.18|0
1652700350000|2022-05-16 11:25:50|273.69|271.29|273.69|271.29|273.69|271.29|273.58|271.18|0
1652700360000|2022-05-16 11:26:00|273.58|271.18|273.19|270.79|273.58|271.18|273.19|270.79|0
1652700370000|2022-05-16 11:26:10|273.58|271.18|273.69|271.29|273.69|271.29|273.58|271.18|0
1652700380000|2022-05-16 11:26:20|273.58|271.18|273.69|271.29|273.69|271.29|273.58|271.18|0
1652700390000|2022-05-16 11:26:30|273.78|271.38|273.19|270.79|273.78|271.38|273.19|270.79|0
1652700400000|2022-05-16 11:26:40|273.38|270.98|272.99|270.59|273.38|270.98|272.99|270.59|0
1652700410000|2022-05-16 11:26:50|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1652700420000|2022-05-16 11:27:00|272.99|270.59|273.19|270.79|273.19|270.79|272.99|270.59|0
1652700430000|2022-05-16 11:27:10|273.58|271.18|273.58|271.18|273.68|271.28|273.58|271.18|0
1652700440000|2022-05-16 11:27:20|273.38|270.98|273.58|271.18|273.78|271.38|273.38|270.98|0
1652700450000|2022-05-16 11:27:30|273.78|271.38|274.18|271.78|274.18|271.78|273.78|271.38|0
1652700460000|2022-05-16 11:27:40|274.37|271.97|274.57|272.17|274.57|272.17|274.37|271.97|0
1652700480000|2022-05-16 11:28:00|274.48|272.08|274.68|272.28|274.68|272.28|274.48|272.08|0
1652700490000|2022-05-16 11:28:10|274.57|272.17|274.57|272.17|274.57|272.17|274.57|272.17|0
1652700500000|2022-05-16 11:28:20|274.48|272.08|274.48|272.08|274.57|272.17|274.48|272.08|0
1652700510000|2022-05-16 11:28:30|274.37|271.97|274.57|272.17|274.57|272.17|274.37|271.97|0
1652700520000|2022-05-16 11:28:40|274.37|271.97|274.37|271.97|274.37|271.97|274.37|271.97|0
1652700530000|2022-05-16 11:28:50|274.48|272.08|274.28|271.88|274.48|272.08|274.28|271.88|0
1652700540000|2022-05-16 11:29:00|274.57|272.17|274.57|272.17|274.77|272.37|274.57|272.17|0
1652700550000|2022-05-16 11:29:10|274.77|272.37|275.76|273.36|275.96|273.56|274.77|272.37|0
1652700560000|2022-05-16 11:29:20|275.96|273.56|276.36|273.96|276.36|273.96|275.96|273.56|0
1652700570000|2022-05-16 11:29:30|276.26|273.86|275.96|273.56|276.26|273.86|275.96|273.56|0
1652700580000|2022-05-16 11:29:40|275.87|273.47|275.67|273.27|275.87|273.47|275.67|273.27|0
1652700590000|2022-05-16 11:29:50|275.56|273.16|275.76|273.36|275.76|273.36|275.56|273.16|0
1652700600000|2022-05-16 11:30:00|275.56|273.16|275.17|272.77|275.56|273.16|275.17|272.77|0
1652700610000|2022-05-16 11:30:10|275.36|272.96|275.17|272.77|275.67|273.27|275.17|272.77|0
1652700620000|2022-05-16 11:30:20|275.36|272.96|275.47|273.07|275.47|273.07|275.36|272.96|0
1652700630000|2022-05-16 11:30:30|275.36|272.96|275.47|273.07|275.47|273.07|275.36|272.96|0
1652700640000|2022-05-16 11:30:40|275.56|273.16|275.86|273.46|275.96|273.56|275.56|273.16|0
1652700650000|2022-05-16 11:30:50|275.67|273.27|275.56|273.16|275.76|273.36|275.56|273.16|0
1652700660000|2022-05-16 11:31:00|276.06|273.66|275.96|273.56|276.06|273.66|275.96|273.56|0
1652700670000|2022-05-16 11:31:10|275.76|273.36|276.06|273.66|276.06|273.66|275.76|273.36|0
1652700680000|2022-05-16 11:31:20|275.96|273.56|275.76|273.36|276.16|273.76|275.76|273.36|0
1652700690000|2022-05-16 11:31:30|275.96|273.56|275.96|273.56|276.06|273.66|275.96|273.56|0
1652700700000|2022-05-16 11:31:40|276.56|274.16|275.76|273.36|276.56|274.16|275.76|273.36|0
1652700710000|2022-05-16 11:31:50|275.67|273.27|275.16|272.76|275.67|273.27|275.16|272.76|0
1652700720000|2022-05-16 11:32:00|275.76|273.36|276.16|273.76|276.16|273.76|275.76|273.36|0
1652700730000|2022-05-16 11:32:10|275.96|273.56|276.16|273.76|276.16|273.76|275.76|273.36|0
1652700740000|2022-05-16 11:32:20|276.26|273.86|276.16|273.76|276.26|273.86|276.16|273.76|0
1652700750000|2022-05-16 11:32:30|276.26|273.86|276.26|273.86|276.26|273.86|276.16|273.76|0
1652700760000|2022-05-16 11:32:40|275.76|273.36|275.96|273.56|275.96|273.56|275.76|273.36|0
1652700770000|2022-05-16 11:32:50|275.76|273.36|275.76|273.36|275.76|273.36|275.76|273.36|0
1652700780000|2022-05-16 11:33:00|276.06|273.66|275.96|273.56|276.16|273.76|275.96|273.56|0
1652700790000|2022-05-16 11:33:10|276.06|273.66|276.36|273.96|276.36|273.96|276.06|273.66|0
1652700800000|2022-05-16 11:33:20|276.56|274.16|276.36|273.96|276.56|274.16|276.36|273.96|0
1652700810000|2022-05-16 11:33:30|276.26|273.86|276.46|274.06|276.46|274.06|276.16|273.76|0
1652700820000|2022-05-16 11:33:40|276.55|274.15|276.95|274.55|276.95|274.55|276.55|274.15|0
1652700830000|2022-05-16 11:33:50|276.75|274.35|277.15|274.75|277.15|274.75|276.55|274.15|0
1652700840000|2022-05-16 11:34:00|277.55|275.15|276.95|274.55|277.55|275.15|276.95|274.55|0
1652700850000|2022-05-16 11:34:10|277.15|274.75|276.95|274.55|277.15|274.75|276.95|274.55|0
1652700860000|2022-05-16 11:34:20|277.75|275.35|277.55|275.15|277.75|275.35|277.55|275.15|0
1652700870000|2022-05-16 11:34:30|277.35|274.95|277.35|274.95|277.55|275.15|277.35|274.95|0
1652700880000|2022-05-16 11:34:40|277.55|275.15|277.55|275.15|277.55|275.15|277.55|275.15|0
1652700890000|2022-05-16 11:34:50|277.45|275.05|277.55|275.15|277.55|275.15|277.35|274.95|0
1652700900000|2022-05-16 11:35:00|277.65|275.25|277.55|275.15|277.65|275.25|277.35|274.95|0
1652700910000|2022-05-16 11:35:10|277.65|275.25|277.25|274.85|277.75|275.35|277.15|274.75|0
1652700920000|2022-05-16 11:35:20|277.35|274.95|277.15|274.75|277.35|274.95|276.95|274.55|0
1652700930000|2022-05-16 11:35:30|276.95|274.55|277.15|274.75|277.25|274.85|276.95|274.55|0
1652700940000|2022-05-16 11:35:40|276.95|274.55|276.75|274.35|276.95|274.55|276.75|274.35|0
1652700950000|2022-05-16 11:35:50|276.95|274.55|276.95|274.55|276.95|274.55|276.95|274.55|0
1652700960000|2022-05-16 11:36:00|276.75|274.35|276.75|274.35|276.95|274.55|276.75|274.35|0
1652700970000|2022-05-16 11:36:10|276.95|274.55|276.86|274.46|276.95|274.55|276.86|274.46|0
1652700980000|2022-05-16 11:36:20|276.95|274.55|276.75|274.35|276.95|274.55|276.75|274.35|0
1652701000000|2022-05-16 11:36:40|276.95|274.55|276.75|274.35|276.95|274.55|276.55|274.15|0
1652701010000|2022-05-16 11:36:50|276.55|274.15|276.55|274.15|276.55|274.15|276.55|274.15|0
1652701020000|2022-05-16 11:37:00|276.75|274.35|276.66|274.26|276.75|274.35|276.66|274.26|0
1652701030000|2022-05-16 11:37:10|276.55|274.15|276.75|274.35|276.75|274.35|276.55|274.15|0
1652701040000|2022-05-16 11:37:20|276.66|274.26|276.75|274.35|276.75|274.35|276.66|274.26|0
1652701050000|2022-05-16 11:37:30|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1652701060000|2022-05-16 11:37:40|276.15|273.75|276.55|274.15|276.55|274.15|276.15|273.75|0
1652701070000|2022-05-16 11:37:50|276.35|273.95|276.55|274.15|276.55|274.15|276.35|273.95|0
1652701080000|2022-05-16 11:38:00|276.46|274.06|276.26|273.86|276.46|274.06|276.26|273.86|0
1652701090000|2022-05-16 11:38:10|276.55|274.15|276.65|274.25|276.65|274.25|276.46|274.06|0
1652701100000|2022-05-16 11:38:20|276.46|274.06|276.55|274.15|276.55|274.15|276.46|274.06|0
1652701110000|2022-05-16 11:38:30|276.35|273.95|276.46|274.06|276.46|274.06|276.35|273.95|0
1652701120000|2022-05-16 11:38:40|276.65|274.25|276.65|274.25|276.65|274.25|276.55|274.15|0
1652701130000|2022-05-16 11:38:50|276.55|274.15|276.55|274.15|276.55|274.15|276.55|274.15|0
1652701150000|2022-05-16 11:39:10|276.45|274.05|276.26|273.86|276.45|274.05|276.26|273.86|0
1652701160000|2022-05-16 11:39:20|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1652701170000|2022-05-16 11:39:30|276.45|274.05|276.35|273.95|276.45|274.05|276.35|273.95|0
1652701180000|2022-05-16 11:39:40|276.26|273.86|276.26|273.86|276.26|273.86|276.15|273.75|0
1652701190000|2022-05-16 11:39:50|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1652701200000|2022-05-16 11:40:00|276.85|274.45|276.95|274.55|276.95|274.55|276.85|274.45|0
1652701210000|2022-05-16 11:40:10|276.75|274.35|276.55|274.15|276.75|274.35|276.45|274.05|0
1652701220000|2022-05-16 11:40:20|276.65|274.25|276.55|274.15|276.65|274.25|276.55|274.15|0
1652701230000|2022-05-16 11:40:30|276.65|274.25|276.75|274.35|276.75|274.35|276.55|274.15|0
1652701240000|2022-05-16 11:40:40|276.65|274.25|276.55|274.15|276.65|274.25|276.55|274.15|0
1652701250000|2022-05-16 11:40:50|276.45|274.05|276.25|273.85|276.45|274.05|276.25|273.85|0
1652701260000|2022-05-16 11:41:00|276.15|273.75|275.55|273.15|276.15|273.75|275.55|273.15|0
1652701270000|2022-05-16 11:41:10|275.46|273.06|275.55|273.15|275.55|273.15|275.36|272.96|0
1652701280000|2022-05-16 11:41:20|275.66|273.26|275.35|272.95|275.75|273.35|275.35|272.95|0
1652701290000|2022-05-16 11:41:30|275.46|273.06|275.55|273.15|275.55|273.15|275.46|273.06|0
1652701300000|2022-05-16 11:41:40|275.95|273.55|275.95|273.55|275.95|273.55|275.95|273.55|0
1652701310000|2022-05-16 11:41:50|276.15|273.75|276.55|274.15|276.55|274.15|276.15|273.75|0
1652701320000|2022-05-16 11:42:00|276.35|273.95|276.35|273.95|276.35|273.95|276.35|273.95|0
1652701330000|2022-05-16 11:42:10|275.16|272.76|275.16|272.76|275.16|272.76|274.96|272.56|0
1652701340000|2022-05-16 11:42:20|274.96|272.56|275.35|272.95|275.35|272.95|274.96|272.56|0
1652701350000|2022-05-16 11:42:30|275.75|273.35|275.75|273.35|275.75|273.35|275.55|273.15|0
1652701360000|2022-05-16 11:42:40|276.15|273.75|276.35|273.95|276.35|273.95|276.15|273.75|0
1652701370000|2022-05-16 11:42:50|276.15|273.75|276.15|273.75|276.35|273.95|276.15|273.75|0
1652701380000|2022-05-16 11:43:00|275.95|273.55|276.15|273.75|276.15|273.75|275.95|273.55|0
1652701390000|2022-05-16 11:43:10|275.95|273.55|275.66|273.26|275.95|273.55|275.55|273.15|0
1652701400000|2022-05-16 11:43:20|275.55|273.15|275.85|273.45|275.85|273.45|275.55|273.15|0
1652701410000|2022-05-16 11:43:30|275.55|273.15|275.15|272.75|275.55|273.15|275.15|272.75|0
1652701420000|2022-05-16 11:43:40|275.26|272.86|275.06|272.66|275.46|273.06|275.06|272.66|0
1652701430000|2022-05-16 11:43:50|274.96|272.56|275.06|272.66|275.06|272.66|274.96|272.56|0
1652701440000|2022-05-16 11:44:00|275.35|272.95|275.26|272.86|275.35|272.95|275.15|272.75|0
1652701450000|2022-05-16 11:44:10|275.06|272.66|275.15|272.75|275.26|272.86|274.96|272.56|0
1652701460000|2022-05-16 11:44:20|275.35|272.95|275.35|272.95|275.35|272.95|275.35|272.95|0
1652701480000|2022-05-16 11:44:40|275.55|273.15|275.55|273.15|275.55|273.15|275.55|273.15|0
1652701490000|2022-05-16 11:44:50|275.46|273.06|275.15|272.75|275.46|273.06|275.15|272.75|0
1652701500000|2022-05-16 11:45:00|275.06|272.66|275.06|272.66|275.06|272.66|274.95|272.55|0
1652701510000|2022-05-16 11:45:10|274.76|272.36|274.86|272.46|274.95|272.55|274.76|272.36|0
1652701520000|2022-05-16 11:45:20|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1652701530000|2022-05-16 11:45:30|275.15|272.75|275.26|272.86|275.26|272.86|275.06|272.66|0
1652701540000|2022-05-16 11:45:40|275.15|272.75|274.95|272.55|275.15|272.75|274.95|272.55|0
1652701550000|2022-05-16 11:45:50|275.06|272.66|275.06|272.66|275.06|272.66|275.06|272.66|0
1652701560000|2022-05-16 11:46:00|275.15|272.75|274.95|272.55|275.15|272.75|274.95|272.55|0
1652701570000|2022-05-16 11:46:10|275.55|273.15|275.45|273.05|275.55|273.15|275.45|273.05|0
1652701580000|2022-05-16 11:46:20|275.15|272.75|275.35|272.95|275.35|272.95|275.15|272.75|0
1652701590000|2022-05-16 11:46:30|275.45|273.05|275.15|272.75|275.45|273.05|275.15|272.75|0
1652701610000|2022-05-16 11:46:50|275.06|272.66|275.35|272.95|275.35|272.95|275.06|272.66|0
1652701620000|2022-05-16 11:47:00|275.15|272.75|275.35|272.95|275.35|272.95|275.15|272.75|0
1652701630000|2022-05-16 11:47:10|275.15|272.75|275.15|272.75|275.15|272.75|275.15|272.75|0
1652701640000|2022-05-16 11:47:20|275.06|272.66|274.75|272.35|275.06|272.66|274.66|272.26|0
1652701650000|2022-05-16 11:47:30|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1652701660000|2022-05-16 11:47:40|275.06|272.66|274.56|272.16|275.06|272.66|274.56|272.16|0
1652701670000|2022-05-16 11:47:50|274.66|272.26|274.66|272.26|274.66|272.26|274.66|272.26|0
1652701680000|2022-05-16 11:48:00|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1652701690000|2022-05-16 11:48:10|275.15|272.75|274.95|272.55|275.15|272.75|274.95|272.55|0
1652701700000|2022-05-16 11:48:20|275.15|272.75|274.75|272.35|275.25|272.85|274.75|272.35|0
1652701710000|2022-05-16 11:48:30|274.95|272.55|274.86|272.46|274.95|272.55|274.86|272.46|0
1652701720000|2022-05-16 11:48:40|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1652701730000|2022-05-16 11:48:50|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1652701740000|2022-05-16 11:49:00|274.36|271.96|274.55|272.15|274.55|272.15|274.36|271.96|0
1652701750000|2022-05-16 11:49:10|274.46|272.06|274.46|272.06|274.46|272.06|274.46|272.06|0
1652701760000|2022-05-16 11:49:20|274.36|271.96|273.36|270.96|274.36|271.96|273.36|270.96|0
1652701770000|2022-05-16 11:49:30|274.16|271.76|273.96|271.56|274.16|271.76|273.96|271.56|0
1652701780000|2022-05-16 11:49:40|274.06|271.66|274.36|271.96|274.36|271.96|274.06|271.66|0
1652701790000|2022-05-16 11:49:50|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1652701800000|2022-05-16 11:50:00|274.75|272.35|275.15|272.75|275.15|272.75|274.75|272.35|0
1652701810000|2022-05-16 11:50:10|275.35|272.95|275.25|272.85|275.55|273.15|275.25|272.85|0
1652701820000|2022-05-16 11:50:20|275.35|272.95|275.55|273.15|275.55|273.15|275.35|272.95|0
1652701830000|2022-05-16 11:50:30|275.35|272.95|275.35|272.95|275.35|272.95|275.35|272.95|0
1652701840000|2022-05-16 11:50:40|275.45|273.05|275.25|272.85|275.45|273.05|275.15|272.75|0
1652701850000|2022-05-16 11:50:50|275.15|272.75|275.15|272.75|275.15|272.75|274.95|272.55|0
1652701860000|2022-05-16 11:51:00|275.35|272.95|275.25|272.85|275.35|272.95|274.95|272.55|0
1652701870000|2022-05-16 11:51:10|275.05|272.65|275.15|272.75|275.15|272.75|275.05|272.65|0
1652701880000|2022-05-16 11:51:20|274.95|272.55|274.95|272.55|274.95|272.55|274.75|272.35|0
1652701890000|2022-05-16 11:51:30|275.15|272.75|274.95|272.55|275.15|272.75|274.75|272.35|0
1652701900000|2022-05-16 11:51:40|274.66|272.26|274.75|272.35|274.75|272.35|274.66|272.26|0
1652701910000|2022-05-16 11:51:50|274.95|272.55|274.85|272.45|274.95|272.55|274.85|272.45|0
1652701920000|2022-05-16 11:52:00|275.15|272.75|275.15|272.75|275.25|272.85|275.15|272.75|0
1652701930000|2022-05-16 11:52:10|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1652701940000|2022-05-16 11:52:20|274.35|271.95|274.15|271.75|274.35|271.95|274.15|271.75|0
1652701950000|2022-05-16 11:52:30|274.46|272.06|274.15|271.75|274.46|272.06|274.15|271.75|0
1652701960000|2022-05-16 11:52:40|273.76|271.36|273.76|271.36|273.76|271.36|273.66|271.26|0
1652701970000|2022-05-16 11:52:50|273.66|271.26|273.56|271.16|273.66|271.26|273.56|271.16|0
1652701980000|2022-05-16 11:53:00|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1652701990000|2022-05-16 11:53:10|273.56|271.16|273.56|271.16|273.56|271.16|273.56|271.16|0
1652702000000|2022-05-16 11:53:20|273.66|271.26|273.76|271.36|273.76|271.36|273.66|271.26|0
1652702010000|2022-05-16 11:53:30|273.86|271.46|274.15|271.75|274.15|271.75|273.86|271.46|0
1652702020000|2022-05-16 11:53:40|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1652702030000|2022-05-16 11:53:50|273.56|271.16|273.56|271.16|273.56|271.16|273.56|271.16|0
1652702050000|2022-05-16 11:54:10|273.36|270.96|273.36|270.96|273.36|270.96|272.96|270.56|0
1652702060000|2022-05-16 11:54:20|272.96|270.56|272.77|270.37|272.96|270.56|272.77|270.37|0
1652702070000|2022-05-16 11:54:30|272.57|270.17|272.57|270.17|272.57|270.17|272.47|270.07|0
1652702080000|2022-05-16 11:54:40|272.37|269.97|272.17|269.77|272.37|269.97|271.98|269.58|0
1652702090000|2022-05-16 11:54:50|272.77|270.37|273.07|270.67|273.07|270.67|272.77|270.37|0
1652702100000|2022-05-16 11:55:00|272.87|270.47|272.77|270.37|272.87|270.47|272.77|270.37|0
1652702110000|2022-05-16 11:55:10|272.96|270.56|273.56|271.16|273.95|271.55|272.96|270.56|0
1652702130000|2022-05-16 11:55:30|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1652702140000|2022-05-16 11:55:40|274.15|271.75|274.35|271.95|274.35|271.95|274.15|271.75|0
1652702150000|2022-05-16 11:55:50|274.25|271.85|274.45|272.05|274.45|272.05|274.25|271.85|0
1652702160000|2022-05-16 11:56:00|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1652702170000|2022-05-16 11:56:10|274.65|272.25|274.55|272.15|274.65|272.25|274.55|272.15|0
1652702180000|2022-05-16 11:56:20|274.75|272.35|274.94|272.54|274.95|272.55|274.75|272.35|0
1652702190000|2022-05-16 11:56:30|275.14|272.74|274.94|272.54|275.14|272.74|274.94|272.54|0
1652702200000|2022-05-16 11:56:40|274.75|272.35|274.94|272.54|274.94|272.54|274.75|272.35|0
1652702210000|2022-05-16 11:56:50|274.85|272.45|274.94|272.54|274.94|272.54|274.85|272.45|0
1652702220000|2022-05-16 11:57:00|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1652702230000|2022-05-16 11:57:10|274.65|272.25|273.92|271.52|274.65|272.25|273.92|271.52|0
1652702240000|2022-05-16 11:57:20|273.81|271.41|274.01|271.61|274.21|271.81|273.81|271.41|0
1652702250000|2022-05-16 11:57:30|274.11|271.71|274.01|271.61|274.11|271.71|274.01|271.61|0
1652702260000|2022-05-16 11:57:40|273.81|271.41|273.41|271.01|273.81|271.41|273.41|271.01|0
1652702270000|2022-05-16 11:57:50|273.22|270.82|273.02|270.62|273.22|270.82|272.92|270.52|0
1652702280000|2022-05-16 11:58:00|272.92|270.52|272.62|270.22|273.02|270.62|272.62|270.22|0
1652702290000|2022-05-16 11:58:10|272.72|270.32|272.82|270.42|272.82|270.42|272.72|270.32|0
1652702300000|2022-05-16 11:58:20|273.22|270.82|273.22|270.82|273.22|270.82|273.22|270.82|0
1652702320000|2022-05-16 11:58:40|272.82|270.42|273.02|270.62|273.02|270.62|272.82|270.42|0
1652702330000|2022-05-16 11:58:50|272.82|270.42|273.02|270.62|273.02|270.62|272.82|270.42|0
1652702340000|2022-05-16 11:59:00|273.21|270.81|273.21|270.81|273.21|270.81|273.21|270.81|0
1652702350000|2022-05-16 11:59:10|272.92|270.52|272.92|270.52|272.92|270.52|272.92|270.52|0
1652702370000|2022-05-16 11:59:30|273.21|270.81|273.21|270.81|273.21|270.81|273.21|270.81|0
1652702380000|2022-05-16 11:59:40|273.02|270.62|273.02|270.62|273.02|270.62|273.02|270.62|0
1652702390000|2022-05-16 11:59:50|273.21|270.81|273.02|270.62|273.21|270.81|273.02|270.62|0
1652702400000|2022-05-16 12:00:00|272.62|270.22|273.21|270.81|273.21|270.81|272.62|270.22|0
1652702410000|2022-05-16 12:00:10|272.92|270.52|273.02|270.62|273.02|270.62|272.92|270.52|0
1652702420000|2022-05-16 12:00:20|273.12|270.72|273.12|270.72|273.12|270.72|273.12|270.72|0
1652702430000|2022-05-16 12:00:30|273.02|270.62|273.12|270.72|273.12|270.72|273.02|270.62|0
1652702440000|2022-05-16 12:00:40|273.21|270.81|273.21|270.81|273.21|270.81|273.02|270.62|0
1652702450000|2022-05-16 12:00:50|273.01|270.61|274.21|271.81|274.21|271.81|273.01|270.61|0
1652702460000|2022-05-16 12:01:00|273.71|271.31|275|272.6|275|272.6|273.71|271.31|0
1652702470000|2022-05-16 12:01:10|274.4|272|273.61|271.21|274.4|272|273.61|271.21|0
1652702480000|2022-05-16 12:01:20|273.41|271.01|271.23|268.83|273.41|271.01|271.23|268.83|0
1652702490000|2022-05-16 12:01:30|270.84|268.44|271.03|268.63|271.23|268.83|270.84|268.44|0
1652702500000|2022-05-16 12:01:40|270.84|268.44|271.23|268.83|271.23|268.83|270.84|268.44|0
1652702510000|2022-05-16 12:01:50|271.03|268.63|271.14|268.74|271.23|268.83|271.03|268.63|0
1652702520000|2022-05-16 12:02:00|270.44|268.04|270.64|268.24|270.84|268.44|270.44|268.04|0
1652702530000|2022-05-16 12:02:10|270.84|268.44|271.63|269.23|271.63|269.23|270.84|268.44|0
1652702540000|2022-05-16 12:02:20|271.82|269.42|272.82|270.42|272.82|270.42|271.82|269.42|0
1652702550000|2022-05-16 12:02:30|272.42|270.02|272.22|269.82|272.42|270.02|272.22|269.82|0
1652702560000|2022-05-16 12:02:40|272.42|270.02|272.02|269.62|272.42|270.02|272.02|269.62|0
1652702570000|2022-05-16 12:02:50|272.22|269.82|272.52|270.12|272.52|270.12|272.22|269.82|0
1652702580000|2022-05-16 12:03:00|272.62|270.22|273.51|271.11|273.51|271.11|272.42|270.02|0
1652702590000|2022-05-16 12:03:10|273.61|271.21|273.61|271.21|273.61|271.21|273.01|270.61|0
1652702600000|2022-05-16 12:03:20|273.41|271.01|273.61|271.21|273.61|271.21|273.41|271.01|0
1652702610000|2022-05-16 12:03:30|273.21|270.81|273.41|271.01|273.41|271.01|273.21|270.81|0
1652702620000|2022-05-16 12:03:40|273.21|270.81|273.21|270.81|273.21|270.81|273.21|270.81|0
1652702630000|2022-05-16 12:03:50|273.31|270.91|273.31|270.91|273.41|271.01|273.31|270.91|0
1652702640000|2022-05-16 12:04:00|273.21|270.81|273.61|271.21|273.61|271.21|273.01|270.61|0
1652702650000|2022-05-16 12:04:10|273.71|271.31|273.61|271.21|273.81|271.41|273.41|271.01|0
1652702660000|2022-05-16 12:04:20|273.71|271.31|273.61|271.21|273.81|271.41|273.61|271.21|0
1652702670000|2022-05-16 12:04:30|273.41|271.01|273.81|271.41|273.81|271.41|273.41|271.01|0
1652702680000|2022-05-16 12:04:40|273.71|271.31|273.61|271.21|273.71|271.31|273.61|271.21|0
1652702690000|2022-05-16 12:04:50|273.41|271.01|273.41|271.01|273.41|271.01|273.41|271.01|0
1652702700000|2022-05-16 12:05:00|273.21|270.81|273.41|271.01|273.41|271.01|273.21|270.81|0
1652702710000|2022-05-16 12:05:10|273.31|270.91|273.41|271.01|273.51|271.11|273.31|270.91|0
1652702720000|2022-05-16 12:05:20|273.21|270.81|273.41|271.01|273.41|271.01|273.21|270.81|0
1652702730000|2022-05-16 12:05:30|273.31|270.91|273.41|271.01|273.51|271.11|273.31|270.91|0
1652702740000|2022-05-16 12:05:40|273.61|271.21|274.2|271.8|274.2|271.8|273.61|271.21|0
1652702750000|2022-05-16 12:05:50|274.6|272.2|275|272.6|275|272.6|274.6|272.2|0
1652702760000|2022-05-16 12:06:00|274.9|272.5|274.9|272.5|275|272.6|274.8|272.4|0
1652702770000|2022-05-16 12:06:10|274.8|272.4|274.2|271.8|274.8|272.4|274.2|271.8|0
1652702780000|2022-05-16 12:06:20|274.4|272|274.8|272.4|274.8|272.4|274.4|272|0
1652702790000|2022-05-16 12:06:30|275.2|272.8|275.2|272.8|275.2|272.8|275.2|272.8|0
1652702800000|2022-05-16 12:06:40|275.39|272.99|275.2|272.8|275.39|272.99|275.2|272.8|0
1652702810000|2022-05-16 12:06:50|275|272.6|275|272.6|275|272.6|274.8|272.4|0
1652702820000|2022-05-16 12:07:00|274.9|272.5|274.8|272.4|275|272.6|274.8|272.4|0
1652702830000|2022-05-16 12:07:10|275|272.6|274.9|272.5|275|272.6|274.9|272.5|0
1652702840000|2022-05-16 12:07:20|275.79|273.39|275.79|273.39|275.79|273.39|275.79|273.39|0
1652702850000|2022-05-16 12:07:30|275.59|273.19|275.59|273.19|275.59|273.19|275.59|273.19|0
1652702860000|2022-05-16 12:07:40|275.79|273.39|275.79|273.39|275.79|273.39|275.79|273.39|0
1652702870000|2022-05-16 12:07:50|275.59|273.19|275.39|272.99|275.59|273.19|275.39|272.99|0
1652702880000|2022-05-16 12:08:00|275.3|272.9|275|272.6|275.39|272.99|275|272.6|0
1652702890000|2022-05-16 12:08:10|275.1|272.7|275|272.6|275.1|272.7|275|272.6|0
1652702900000|2022-05-16 12:08:20|274.9|272.5|274.4|272|274.9|272.5|274.4|272|0
1652702910000|2022-05-16 12:08:30|274.6|272.2|275.39|272.99|275.39|272.99|274.6|272.2|0
1652702920000|2022-05-16 12:08:40|275.59|273.19|275.59|273.19|275.59|273.19|275.59|273.19|0
1652702930000|2022-05-16 12:08:50|275.39|272.99|275.19|272.79|275.39|272.99|275.19|272.79|0
1652702940000|2022-05-16 12:09:00|274.99|272.59|274.9|272.5|274.99|272.59|274.8|272.4|0
1652702950000|2022-05-16 12:09:10|274.8|272.4|274.8|272.4|274.8|272.4|274.6|272.2|0
1652702960000|2022-05-16 12:09:20|274.6|272.2|274.5|272.1|274.6|272.2|274.5|272.1|0
1652702970000|2022-05-16 12:09:30|274.4|272|274|271.6|274.4|272|274|271.6|0
1652702980000|2022-05-16 12:09:40|274.1|271.7|274.2|271.8|274.2|271.8|274.1|271.7|0
1652702990000|2022-05-16 12:09:50|274.1|271.7|274.2|271.8|274.2|271.8|273.6|271.2|0
1652703000000|2022-05-16 12:10:00|274.4|272|274.5|272.1|274.6|272.2|274.4|272|0
1652703010000|2022-05-16 12:10:10|274.6|272.2|274.6|272.2|274.6|272.2|274.4|272|0
1652703020000|2022-05-16 12:10:20|274.4|272|274.6|272.2|274.6|272.2|274.4|272|0
1652703030000|2022-05-16 12:10:30|274.9|272.5|274.6|272.2|274.9|272.5|274.5|272.1|0
1652703040000|2022-05-16 12:10:40|274.2|271.8|274|271.6|274.4|272|274|271.6|0
1652703050000|2022-05-16 12:10:50|273.6|271.2|273.4|271|273.6|271.2|273.4|271|0
1652703060000|2022-05-16 12:11:00|273.6|271.2|273.8|271.4|273.8|271.4|273.6|271.2|0
1652703070000|2022-05-16 12:11:10|274|271.6|274.1|271.7|274.2|271.8|274|271.6|0
1652703080000|2022-05-16 12:11:20|274|271.6|274.2|271.8|274.2|271.8|274|271.6|0
1652703090000|2022-05-16 12:11:30|273.6|271.2|273.4|271|273.6|271.2|273.4|271|0
1652703100000|2022-05-16 12:11:40|273.31|270.91|273.6|271.2|273.6|271.2|273.31|270.91|0
1652703110000|2022-05-16 12:11:50|273.51|271.11|273.4|271|273.6|271.2|273.4|271|0
1652703120000|2022-05-16 12:12:00|273.2|270.8|273.4|271|273.4|271|273.2|270.8|0
1652703130000|2022-05-16 12:12:10|273.51|271.11|273.4|271|273.51|271.11|273.4|271|0
1652703140000|2022-05-16 12:12:20|273.6|271.2|273.51|271.11|273.6|271.2|273.51|271.11|0
1652703150000|2022-05-16 12:12:30|273.8|271.4|273.8|271.4|273.8|271.4|273.6|271.2|0
1652703160000|2022-05-16 12:12:40|273.9|271.5|273.4|271|273.9|271.5|273.4|271|0
1652703170000|2022-05-16 12:12:50|273.2|270.8|273.2|270.8|273.2|270.8|272.91|270.51|0
1652703180000|2022-05-16 12:13:00|273.4|271|273.6|271.2|273.6|271.2|273.4|271|0
1652703190000|2022-05-16 12:13:10|273.7|271.3|272.21|269.81|273.7|271.3|272.21|269.81|0
1652703200000|2022-05-16 12:13:20|271.82|269.42|271.62|269.22|271.82|269.42|271.62|269.22|0
1652703210000|2022-05-16 12:13:30|271.82|269.42|272.01|269.61|272.21|269.81|271.82|269.42|0
1652703220000|2022-05-16 12:13:40|272.21|269.81|272.01|269.61|272.21|269.81|272.01|269.61|0
1652703230000|2022-05-16 12:13:50|271.82|269.42|271.81|269.41|271.82|269.42|271.62|269.22|0
1652703240000|2022-05-16 12:14:00|272.01|269.61|271.02|268.62|272.01|269.61|271.02|268.62|0
1652703250000|2022-05-16 12:14:10|271.22|268.82|270.63|268.23|271.22|268.82|270.53|268.13|0
1652703260000|2022-05-16 12:14:20|270.73|268.33|270.83|268.43|270.83|268.43|270.63|268.23|0
1652703270000|2022-05-16 12:14:30|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1652703280000|2022-05-16 12:14:40|270.53|268.13|270.83|268.43|270.83|268.43|270.43|268.03|0
1652703290000|2022-05-16 12:14:50|270.63|268.23|270.83|268.43|270.83|268.43|270.63|268.23|0
1652703300000|2022-05-16 12:15:00|270.73|268.33|270.73|268.33|270.83|268.43|270.73|268.33|0
1652703310000|2022-05-16 12:15:10|270.63|268.23|270.03|267.63|270.63|268.23|270.03|267.63|0
1652703320000|2022-05-16 12:15:20|270.23|267.83|270.82|268.42|270.82|268.42|270.23|267.83|0
1652703330000|2022-05-16 12:15:30|271.02|268.62|270.82|268.42|271.32|268.92|270.82|268.42|0
1652703340000|2022-05-16 12:15:40|270.63|268.23|270.73|268.33|270.82|268.42|270.63|268.23|0
1652703350000|2022-05-16 12:15:50|270.82|268.42|271.22|268.82|271.22|268.82|270.82|268.42|0
1652703360000|2022-05-16 12:16:00|271.02|268.62|271.22|268.82|271.32|268.92|271.02|268.62|0
1652703370000|2022-05-16 12:16:10|271.02|268.62|271.02|268.62|271.02|268.62|271.02|268.62|0
1652703380000|2022-05-16 12:16:20|270.93|268.53|271.22|268.82|271.22|268.82|270.93|268.53|0
1652703390000|2022-05-16 12:16:30|271.02|268.62|271.42|269.02|271.42|269.02|271.02|268.62|0
1652703400000|2022-05-16 12:16:40|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1652703410000|2022-05-16 12:16:50|271.02|268.62|270.93|268.53|271.02|268.62|270.93|268.53|0
1652703420000|2022-05-16 12:17:00|270.82|268.42|270.43|268.03|270.82|268.42|270.43|268.03|0
1652703430000|2022-05-16 12:17:10|270.63|268.23|270.63|268.23|270.63|268.23|270.43|268.03|0
1652703440000|2022-05-16 12:17:20|270.43|268.03|270.63|268.23|270.63|268.23|270.43|268.03|0
1652703450000|2022-05-16 12:17:30|270.23|267.83|270.43|268.03|270.63|268.23|270.23|267.83|0
1652703460000|2022-05-16 12:17:40|270.53|268.13|270.82|268.42|270.82|268.42|270.53|268.13|0
1652703470000|2022-05-16 12:17:50|271.02|268.62|271.02|268.62|271.22|268.82|271.02|268.62|0
1652703480000|2022-05-16 12:18:00|271.22|268.82|270.73|268.33|271.22|268.82|270.62|268.22|0
1652703490000|2022-05-16 12:18:10|270.82|268.42|271.02|268.62|271.02|268.62|270.82|268.42|0
1652703500000|2022-05-16 12:18:20|270.62|268.22|270.53|268.13|270.62|268.22|270.53|268.13|0
1652703510000|2022-05-16 12:18:30|270.43|268.03|270.23|267.83|270.43|268.03|270.23|267.83|0
1652703520000|2022-05-16 12:18:40|270.62|268.22|270.43|268.03|270.62|268.22|270.43|268.03|0
1652703530000|2022-05-16 12:18:50|270.62|268.22|270.82|268.42|270.82|268.42|270.62|268.22|0
1652703540000|2022-05-16 12:19:00|270.62|268.22|270.62|268.22|270.82|268.42|270.62|268.22|0
1652703550000|2022-05-16 12:19:10|270.82|268.42|270.33|267.93|270.82|268.42|270.33|267.93|0
1652703560000|2022-05-16 12:19:20|270.23|267.83|270.33|267.93|270.33|267.93|270.23|267.83|0
1652703570000|2022-05-16 12:19:30|270.03|267.63|269.24|266.84|270.03|267.63|269.24|266.84|0
1652703580000|2022-05-16 12:19:40|268.85|266.45|269.24|266.84|269.24|266.84|268.85|266.45|0
1652703590000|2022-05-16 12:19:50|269.34|266.94|269.64|267.24|269.64|267.24|269.34|266.94|0
1652703600000|2022-05-16 12:20:00|269.24|266.84|269.15|266.75|269.24|266.84|268.85|266.45|0
1652703610000|2022-05-16 12:20:10|268.85|266.45|268.95|266.55|269.04|266.64|268.85|266.45|0
1652703620000|2022-05-16 12:20:20|269.04|266.64|269.44|267.04|269.44|267.04|269.04|266.64|0
1652703630000|2022-05-16 12:20:30|269.54|267.14|269.24|266.84|269.54|267.14|269.24|266.84|0
1652703640000|2022-05-16 12:20:40|269.34|266.94|269.15|266.75|269.34|266.94|269.15|266.75|0
1652703650000|2022-05-16 12:20:50|269.04|266.64|268.85|266.45|269.04|266.64|268.85|266.45|0
1652703660000|2022-05-16 12:21:00|268.45|266.05|268.45|266.05|268.65|266.25|268.45|266.05|0
1652703670000|2022-05-16 12:21:10|268.65|266.25|268.65|266.25|268.65|266.25|268.45|266.05|0
1652703680000|2022-05-16 12:21:20|268.85|266.45|268.45|266.05|268.85|266.45|268.45|266.05|0
1652703690000|2022-05-16 12:21:30|268.65|266.25|268.75|266.35|268.85|266.45|268.56|266.16|0
1652703700000|2022-05-16 12:21:40|268.65|266.25|268.65|266.25|268.85|266.45|268.65|266.25|0
1652703710000|2022-05-16 12:21:50|268.85|266.45|268.55|266.15|268.85|266.45|268.55|266.15|0
1652703720000|2022-05-16 12:22:00|268.45|266.05|268.65|266.25|268.85|266.45|268.45|266.05|0
1652703730000|2022-05-16 12:22:10|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1652703740000|2022-05-16 12:22:20|269.04|266.64|268.85|266.45|269.04|266.64|268.85|266.45|0
1652703750000|2022-05-16 12:22:30|268.65|266.25|267.67|265.27|268.65|266.25|267.67|265.27|0
1652703760000|2022-05-16 12:22:40|267.86|265.46|267.86|265.46|267.86|265.46|267.66|265.26|0
1652703770000|2022-05-16 12:22:50|267.66|265.26|267.47|265.07|267.66|265.26|267.08|264.68|0
1652703780000|2022-05-16 12:23:00|267.18|264.78|267.27|264.87|267.27|264.87|267.08|264.68|0
1652703790000|2022-05-16 12:23:10|266.68|264.28|266.68|264.28|266.68|264.28|266.68|264.28|0
1652703800000|2022-05-16 12:23:20|266.88|264.48|267.07|264.67|267.07|264.67|266.88|264.48|0
1652703810000|2022-05-16 12:23:30|267.18|264.78|267.07|264.67|267.18|264.78|266.88|264.48|0
1652703820000|2022-05-16 12:23:40|266.68|264.28|266.49|264.09|266.68|264.28|266.39|263.99|0
1652703830000|2022-05-16 12:23:50|266.29|263.89|266.29|263.89|266.29|263.89|266.29|263.89|0
1652703840000|2022-05-16 12:24:00|266.68|264.28|266.29|263.89|266.68|264.28|266.29|263.89|0
1652703850000|2022-05-16 12:24:10|266.49|264.09|266.68|264.28|266.68|264.28|266.49|264.09|0
1652703860000|2022-05-16 12:24:20|266.49|264.09|266.49|264.09|266.49|264.09|266.49|264.09|0
1652703870000|2022-05-16 12:24:30|266.29|263.89|266.29|263.89|266.29|263.89|266.09|263.69|0
1652703880000|2022-05-16 12:24:40|266.09|263.69|266.29|263.89|266.29|263.89|266.09|263.69|0
1652703890000|2022-05-16 12:24:50|266.09|263.69|266.09|263.69|266.09|263.69|266.09|263.69|0
1652703900000|2022-05-16 12:25:00|266.39|263.99|266.68|264.28|266.68|264.28|266.39|263.99|0
1652703910000|2022-05-16 12:25:10|266.88|264.48|266.88|264.48|266.88|264.48|266.68|264.28|0
1652703920000|2022-05-16 12:25:20|266.68|264.28|266.48|264.08|266.68|264.28|266.29|263.89|0
1652703930000|2022-05-16 12:25:30|266.59|264.19|267.07|264.67|267.07|264.67|266.59|264.19|0
1652703940000|2022-05-16 12:25:40|266.88|264.48|267.07|264.67|267.07|264.67|266.88|264.48|0
1652703950000|2022-05-16 12:25:50|267.27|264.87|267.96|265.56|268.16|265.76|267.27|264.87|0
1652703960000|2022-05-16 12:26:00|267.42|265.02|266.78|264.38|267.42|265.02|266.68|264.28|0
1652703970000|2022-05-16 12:26:10|267.27|264.87|268.15|265.75|268.25|265.85|267.27|264.87|0
1652703980000|2022-05-16 12:26:20|268.25|265.85|267.46|265.06|268.25|265.85|267.46|265.06|0
1652703990000|2022-05-16 12:26:30|267.36|264.96|267.36|264.96|267.76|265.36|267.36|264.96|0
1652704000000|2022-05-16 12:26:40|267.56|265.16|267.16|264.76|267.56|265.16|267.16|264.76|0
1652704010000|2022-05-16 12:26:50|266.97|264.57|266.57|264.17|266.97|264.57|266.57|264.17|0
1652704020000|2022-05-16 12:27:00|266.68|264.28|266.97|264.57|266.97|264.57|266.68|264.28|0
1652704030000|2022-05-16 12:27:10|266.57|264.17|265.98|263.58|266.57|264.17|265.98|263.58|0
1652704040000|2022-05-16 12:27:20|266.08|263.68|266.38|263.98|266.38|263.98|266.08|263.68|0
1652704050000|2022-05-16 12:27:30|266.18|263.78|266.38|263.98|266.38|263.98|266.18|263.78|0
1652704060000|2022-05-16 12:27:40|266.18|263.78|266.18|263.78|266.18|263.78|266.18|263.78|0
1652704080000|2022-05-16 12:28:00|266.28|263.88|266.18|263.78|266.38|263.98|266.18|263.78|0
1652704090000|2022-05-16 12:28:10|266.37|263.97|265.78|263.38|266.37|263.97|265.78|263.38|0
1652704100000|2022-05-16 12:28:20|265.89|263.49|265.78|263.38|265.89|263.49|265.78|263.38|0
1652704110000|2022-05-16 12:28:30|265.59|263.19|265.3|262.9|265.59|263.19|265.3|262.9|0
1652704120000|2022-05-16 12:28:40|265.19|262.79|265|262.6|265.19|262.79|265|262.6|0
1652704130000|2022-05-16 12:28:50|264.41|262.01|264.6|262.2|264.6|262.2|264.41|262.01|0
1652704140000|2022-05-16 12:29:00|264.41|262.01|264.8|262.4|264.8|262.4|264.41|262.01|0
1652704150000|2022-05-16 12:29:10|265.1|262.7|264.8|262.4|265.1|262.7|264.8|262.4|0
1652704160000|2022-05-16 12:29:20|264.6|262.2|264.6|262.2|264.6|262.2|264.6|262.2|0
1652704170000|2022-05-16 12:29:30|264.8|262.4|264.8|262.4|264.8|262.4|264.8|262.4|0
1652704180000|2022-05-16 12:29:40|264.9|262.5|264.41|262.01|264.9|262.5|264.41|262.01|0
1652704190000|2022-05-16 12:29:50|264.9|262.5|265|262.6|265|262.6|264.9|262.5|0
1652704200000|2022-05-16 12:30:00|264.8|262.4|265.39|262.99|265.39|262.99|264.6|262.2|0
1652704210000|2022-05-16 12:30:10|265.49|263.09|265.78|263.38|265.78|263.38|265.49|263.09|0
1652704220000|2022-05-16 12:30:20|265.98|263.58|265.59|263.19|265.98|263.58|265.59|263.19|0
1652704230000|2022-05-16 12:30:30|265.39|262.99|265|262.6|265.39|262.99|265|262.6|0
1652704240000|2022-05-16 12:30:40|265.59|263.19|265.19|262.79|265.59|263.19|265.19|262.79|0
1652704250000|2022-05-16 12:30:50|265.78|263.38|266.37|263.97|266.37|263.97|265.78|263.38|0
1652704260000|2022-05-16 12:31:00|266.47|264.07|266.37|263.97|266.57|264.17|266.37|263.97|0
1652704270000|2022-05-16 12:31:10|266.47|264.07|266.37|263.97|266.47|264.07|266.18|263.78|0
1652704280000|2022-05-16 12:31:20|266.18|263.78|266.18|263.78|266.18|263.78|266.08|263.68|0
1652704290000|2022-05-16 12:31:30|266.37|263.97|266.18|263.78|266.37|263.97|266.18|263.78|0
1652704300000|2022-05-16 12:31:40|266.37|263.97|266.37|263.97|266.37|263.97|266.17|263.77|0
1652704310000|2022-05-16 12:31:50|266.28|263.88|266.37|263.97|266.37|263.97|266.28|263.88|0
1652704320000|2022-05-16 12:32:00|266.77|264.37|266.96|264.56|266.96|264.56|266.77|264.37|0
1652704330000|2022-05-16 12:32:10|266.77|264.37|266.77|264.37|266.77|264.37|266.77|264.37|0
1652704340000|2022-05-16 12:32:20|266.87|264.47|266.67|264.27|266.87|264.47|266.67|264.27|0
1652704350000|2022-05-16 12:32:30|266.57|264.17|266.57|264.17|266.77|264.37|266.57|264.17|0
1652704360000|2022-05-16 12:32:40|266.37|263.97|266.17|263.77|266.37|263.97|266.17|263.77|0
1652704370000|2022-05-16 12:32:50|265.78|263.38|264.8|262.4|265.78|263.38|264.8|262.4|0
1652704380000|2022-05-16 12:33:00|264.6|262.2|264.99|262.59|264.99|262.59|264.6|262.2|0
1652704390000|2022-05-16 12:33:10|264.8|262.4|264.51|262.11|264.8|262.4|264.51|262.11|0
1652704400000|2022-05-16 12:33:20|264.21|261.81|263.42|261.02|264.21|261.81|263.42|261.02|0
1652704410000|2022-05-16 12:33:30|263.82|261.42|262.84|260.44|263.82|261.42|262.84|260.44|0
1652704420000|2022-05-16 12:33:40|262.25|259.85|260.1|257.7|262.25|259.85|260.1|257.7|0
1652704430000|2022-05-16 12:33:50|261.08|258.68|260.88|258.48|261.08|258.68|260.88|258.48|0
1652704440000|2022-05-16 12:34:00|260.69|258.29|260.69|258.29|261.08|258.68|260.69|258.29|0
1652704450000|2022-05-16 12:34:10|261.08|258.68|261.86|259.46|261.86|259.46|261.08|258.68|0
1652704460000|2022-05-16 12:34:20|261.27|258.87|261.27|258.87|261.27|258.87|261.08|258.68|0
1652704470000|2022-05-16 12:34:30|261.47|259.07|260.69|258.29|261.47|259.07|260.69|258.29|0
1652704480000|2022-05-16 12:34:40|260.1|257.7|259.91|257.51|260.3|257.9|259.71|257.31|0
1652704490000|2022-05-16 12:34:50|260.49|258.09|259.91|257.51|260.49|258.09|259.91|257.51|0
1652704500000|2022-05-16 12:35:00|259.71|257.31|259.91|257.51|260.3|257.9|259.71|257.31|0
1652704510000|2022-05-16 12:35:10|260.01|257.61|259.91|257.51|260.01|257.61|259.91|257.51|0
1652704520000|2022-05-16 12:35:20|259.32|256.92|259.71|257.31|259.71|257.31|259.32|256.92|0
1652704530000|2022-05-16 12:35:30|259.52|257.12|259.13|256.73|259.52|257.12|259.13|256.73|0
1652704540000|2022-05-16 12:35:40|258.93|256.53|258.93|256.53|259.13|256.73|258.93|256.53|0
1652704560000|2022-05-16 12:36:00|259.13|256.73|259.71|257.31|259.71|257.31|259.13|256.73|0
1652704570000|2022-05-16 12:36:10|259.91|257.51|260.3|257.9|260.3|257.9|259.91|257.51|0
1652704580000|2022-05-16 12:36:20|260.69|258.29|261.08|258.68|261.27|258.87|260.69|258.29|0
1652704590000|2022-05-16 12:36:30|261.66|259.26|261.47|259.07|261.66|259.26|261.47|259.07|0
1652704600000|2022-05-16 12:36:40|261.66|259.26|262.05|259.65|262.15|259.75|261.66|259.26|0
1652704610000|2022-05-16 12:36:50|261.86|259.46|261.66|259.26|261.86|259.46|261.66|259.26|0
1652704620000|2022-05-16 12:37:00|261.46|259.06|261.66|259.26|261.66|259.26|261.46|259.06|0
1652704630000|2022-05-16 12:37:10|261.46|259.06|261.86|259.46|261.86|259.46|261.46|259.06|0
1652704640000|2022-05-16 12:37:20|262.44|260.04|262.25|259.85|262.44|260.04|262.05|259.65|0
1652704650000|2022-05-16 12:37:30|262.35|259.95|262.44|260.04|262.44|260.04|262.35|259.95|0
1652704660000|2022-05-16 12:37:40|262.25|259.85|262.05|259.65|262.44|260.04|262.05|259.65|0
1652704670000|2022-05-16 12:37:50|261.85|259.45|261.85|259.45|262.05|259.65|261.85|259.45|0
1652704680000|2022-05-16 12:38:00|261.66|259.26|261.66|259.26|261.85|259.45|261.66|259.26|0
1652704690000|2022-05-16 12:38:10|261.76|259.36|261.66|259.26|261.76|259.36|261.46|259.06|0
1652704700000|2022-05-16 12:38:20|261.85|259.45|261.85|259.45|262.05|259.65|261.85|259.45|0
1652704710000|2022-05-16 12:38:30|262.05|259.65|262.25|259.85|262.25|259.85|262.05|259.65|0
1652704720000|2022-05-16 12:38:40|262.24|259.84|261.85|259.45|262.24|259.84|261.85|259.45|0
1652704730000|2022-05-16 12:38:50|261.27|258.87|261.07|258.67|261.27|258.87|261.07|258.67|0
1652704740000|2022-05-16 12:39:00|261.46|259.06|261.85|259.45|261.85|259.45|261.46|259.06|0
1652704750000|2022-05-16 12:39:10|261.66|259.26|261.66|259.26|261.66|259.26|261.56|259.16|0
1652704760000|2022-05-16 12:39:20|261.27|258.87|261.27|258.87|261.27|258.87|261.27|258.87|0
1652704770000|2022-05-16 12:39:30|261.46|259.06|261.07|258.67|261.46|259.06|261.07|258.67|0
1652704780000|2022-05-16 12:39:40|261.27|258.87|261.27|258.87|261.27|258.87|261.07|258.67|0
1652704790000|2022-05-16 12:39:50|261.07|258.67|261.27|258.87|261.27|258.87|261.07|258.67|0
1652704800000|2022-05-16 12:40:00|261.17|258.77|261.46|259.06|261.46|259.06|261.17|258.77|0
1652704810000|2022-05-16 12:40:10|261.66|259.26|261.66|259.26|261.66|259.26|261.66|259.26|0
1652704820000|2022-05-16 12:40:20|261.95|259.55|261.66|259.26|261.95|259.55|261.66|259.26|0
1652704830000|2022-05-16 12:40:30|262.05|259.65|262.24|259.84|262.24|259.84|262.05|259.65|0
1652704840000|2022-05-16 12:40:40|262.44|260.04|263.03|260.63|263.03|260.63|262.35|259.95|0
1652704850000|2022-05-16 12:40:50|262.83|260.43|263.61|261.21|263.61|261.21|262.83|260.43|0
1652704860000|2022-05-16 12:41:00|264.01|261.61|264.59|262.19|264.59|262.19|264.01|261.61|0
1652704870000|2022-05-16 12:41:10|264.79|262.39|264.2|261.8|264.79|262.39|264.2|261.8|0
1652704880000|2022-05-16 12:41:20|264.01|261.61|264.01|261.61|264.01|261.61|264.01|261.61|0
1652704890000|2022-05-16 12:41:30|264.2|261.8|264|261.6|264.2|261.8|263.81|261.41|0
1652704900000|2022-05-16 12:41:40|264.2|261.8|263.81|261.41|264.2|261.8|263.81|261.41|0
1652704910000|2022-05-16 12:41:50|263.61|261.21|264.2|261.8|264.2|261.8|263.61|261.21|0
1652704920000|2022-05-16 12:42:00|264|261.6|264|261.6|264.2|261.8|264|261.6|0
1652704930000|2022-05-16 12:42:10|263.81|261.41|263.42|261.02|263.81|261.41|263.42|261.02|0
1652704940000|2022-05-16 12:42:20|263.61|261.21|263.42|261.02|263.61|261.21|263.22|260.82|0
1652704950000|2022-05-16 12:42:30|263.22|260.82|263.02|260.62|263.22|260.82|263.02|260.62|0
1652704960000|2022-05-16 12:42:40|263.52|261.12|263.81|261.41|263.81|261.41|263.52|261.12|0
1652704970000|2022-05-16 12:42:50|263.91|261.51|264|261.6|264|261.6|263.81|261.41|0
1652704980000|2022-05-16 12:43:00|264.2|261.8|264.2|261.8|264.2|261.8|264.2|261.8|0
1652704990000|2022-05-16 12:43:10|263.81|261.41|264|261.6|264|261.6|263.61|261.21|0
1652705000000|2022-05-16 12:43:20|263.81|261.41|263.91|261.51|264.2|261.8|263.81|261.41|0
1652705010000|2022-05-16 12:43:30|263.81|261.41|263.42|261.02|263.81|261.41|263.42|261.02|0
1652705020000|2022-05-16 12:43:40|263.22|260.82|263.22|260.82|263.22|260.82|263.22|260.82|0
1652705030000|2022-05-16 12:43:50|263.13|260.73|263.41|261.01|263.41|261.01|263.02|260.62|0
1652705040000|2022-05-16 12:44:00|263.61|261.21|263.41|261.01|263.61|261.21|263.41|261.01|0
1652705050000|2022-05-16 12:44:10|263.22|260.82|263.41|261.01|263.52|261.12|263.22|260.82|0
1652705060000|2022-05-16 12:44:20|263.22|260.82|263.61|261.21|263.61|261.21|263.22|260.82|0
1652705070000|2022-05-16 12:44:30|263.81|261.41|264.39|261.99|264.39|261.99|263.81|261.41|0
1652705080000|2022-05-16 12:44:40|264.5|262.1|264.39|261.99|264.59|262.19|264.39|261.99|0
1652705100000|2022-05-16 12:45:00|264.3|261.9|264.2|261.8|264.3|261.9|264.2|261.8|0
1652705110000|2022-05-16 12:45:10|264.3|261.9|264.39|261.99|264.39|261.99|264.3|261.9|0
1652705120000|2022-05-16 12:45:20|264.3|261.9|264.59|262.19|264.59|262.19|264.3|261.9|0
1652705130000|2022-05-16 12:45:30|264.79|262.39|264.79|262.39|265.18|262.78|264.79|262.39|0
1652705140000|2022-05-16 12:45:40|264.98|262.58|264.59|262.19|264.98|262.58|264.59|262.19|0
1652705150000|2022-05-16 12:45:50|264.3|261.9|264.59|262.19|264.59|262.19|264.2|261.8|0
1652705160000|2022-05-16 12:46:00|264.79|262.39|264.2|261.8|264.79|262.39|264.2|261.8|0
1652705170000|2022-05-16 12:46:10|264.39|261.99|264.2|261.8|264.59|262.19|264.2|261.8|0
1652705180000|2022-05-16 12:46:20|264.39|261.99|264.98|262.58|264.98|262.58|264.39|261.99|0
1652705190000|2022-05-16 12:46:30|264.79|262.39|264.98|262.58|264.98|262.58|264.79|262.39|0
1652705200000|2022-05-16 12:46:40|265.18|262.78|265.77|263.37|265.77|263.37|265.18|262.78|0
1652705210000|2022-05-16 12:46:50|265.97|263.57|266.16|263.76|266.16|263.76|265.97|263.57|0
1652705220000|2022-05-16 12:47:00|266.36|263.96|266.16|263.76|266.56|264.16|266.16|263.76|0
1652705230000|2022-05-16 12:47:10|266.36|263.96|266.56|264.16|266.56|264.16|266.36|263.96|0
1652705240000|2022-05-16 12:47:20|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1652705250000|2022-05-16 12:47:30|266.66|264.26|266.16|263.76|266.66|264.26|266.16|263.76|0
1652705260000|2022-05-16 12:47:40|265.96|263.56|266.16|263.76|266.16|263.76|265.96|263.56|0
1652705270000|2022-05-16 12:47:50|266.36|263.96|266.16|263.76|266.36|263.96|266.16|263.76|0
1652705280000|2022-05-16 12:48:00|266.36|263.96|266.75|264.35|266.75|264.35|266.36|263.96|0
1652705290000|2022-05-16 12:48:10|266.95|264.55|266.95|264.55|267.15|264.75|266.75|264.35|0
1652705300000|2022-05-16 12:48:20|267.15|264.75|267.54|265.14|267.54|265.14|267.15|264.75|0
1652705310000|2022-05-16 12:48:30|267.74|265.34|267.74|265.34|267.74|265.34|267.54|265.14|0
1652705320000|2022-05-16 12:48:40|267.93|265.53|267.34|264.94|267.93|265.53|267.34|264.94|0
1652705330000|2022-05-16 12:48:50|267.54|265.14|267.93|265.53|267.93|265.53|267.54|265.14|0
1652705340000|2022-05-16 12:49:00|267.74|265.34|267.34|264.94|267.74|265.34|267.34|264.94|0
1652705350000|2022-05-16 12:49:10|267.15|264.75|267.54|265.14|267.54|265.14|267.15|264.75|0
1652705360000|2022-05-16 12:49:20|267.64|265.24|267.84|265.44|267.84|265.44|267.54|265.14|0
1652705370000|2022-05-16 12:49:30|267.93|265.53|267.54|265.14|267.93|265.53|267.54|265.14|0
1652705380000|2022-05-16 12:49:40|267.34|264.94|267.64|265.24|267.64|265.24|267.34|264.94|0
1652705390000|2022-05-16 12:49:50|267.34|264.94|267.54|265.14|267.54|265.14|267.34|264.94|0
1652705400000|2022-05-16 12:50:00|267.64|265.24|267.44|265.04|267.74|265.34|267.34|264.94|0
1652705410000|2022-05-16 12:50:10|267.54|265.14|266.95|264.55|267.54|265.14|266.95|264.55|0
1652705420000|2022-05-16 12:50:20|266.75|264.35|267.14|264.74|267.14|264.74|266.75|264.35|0
1652705430000|2022-05-16 12:50:30|267.05|264.65|266.75|264.35|267.05|264.65|266.75|264.35|0
1652705440000|2022-05-16 12:50:40|266.55|264.15|266.75|264.35|266.75|264.35|266.55|264.15|0
1652705450000|2022-05-16 12:50:50|266.65|264.25|266.65|264.25|266.65|264.25|266.65|264.25|0
1652705460000|2022-05-16 12:51:00|266.75|264.35|266.95|264.55|266.95|264.55|266.65|264.25|0
1652705470000|2022-05-16 12:51:10|267.14|264.74|267.05|264.65|267.14|264.74|266.95|264.55|0
1652705480000|2022-05-16 12:51:20|266.95|264.55|267.14|264.74|267.14|264.74|266.95|264.55|0
1652705490000|2022-05-16 12:51:30|266.85|264.45|266.95|264.55|266.95|264.55|266.85|264.45|0
1652705500000|2022-05-16 12:51:40|267.14|264.74|267.54|265.14|267.54|265.14|267.14|264.74|0
1652705510000|2022-05-16 12:51:50|267.44|265.04|267.34|264.94|267.44|265.04|267.34|264.94|0
1652705520000|2022-05-16 12:52:00|267.54|265.14|267.44|265.04|267.73|265.33|267.44|265.04|0
1652705530000|2022-05-16 12:52:10|267.54|265.14|267.73|265.33|267.73|265.33|267.34|264.94|0
1652705540000|2022-05-16 12:52:20|267.54|265.14|267.54|265.14|267.54|265.14|267.54|265.14|0
1652705560000|2022-05-16 12:52:40|267.34|264.94|266.94|264.54|267.34|264.94|266.94|264.54|0
1652705570000|2022-05-16 12:52:50|266.75|264.35|266.75|264.35|266.75|264.35|266.55|264.15|0
1652705580000|2022-05-16 12:53:00|266.94|264.54|266.75|264.35|266.94|264.54|266.75|264.35|0
1652705590000|2022-05-16 12:53:10|266.55|264.15|266.55|264.15|266.55|264.15|266.35|263.95|0
1652705600000|2022-05-16 12:53:20|266.35|263.95|266.35|263.95|266.35|263.95|266.16|263.76|0
1652705610000|2022-05-16 12:53:30|266.16|263.76|266.35|263.95|266.35|263.95|266.16|263.76|0
1652705620000|2022-05-16 12:53:40|266.46|264.06|266.75|264.35|266.75|264.35|266.46|264.06|0
1652705630000|2022-05-16 12:53:50|266.65|264.25|266.65|264.25|266.65|264.25|266.65|264.25|0
1652705640000|2022-05-16 12:54:00|266.55|264.15|266.55|264.15|266.75|264.35|266.55|264.15|0
1652705650000|2022-05-16 12:54:10|266.75|264.35|266.94|264.54|266.94|264.54|266.75|264.35|0
1652705660000|2022-05-16 12:54:20|266.75|264.35|266.55|264.15|266.75|264.35|266.55|264.15|0
1652705670000|2022-05-16 12:54:30|266.35|263.95|266.35|263.95|266.35|263.95|266.35|263.95|0
1652705680000|2022-05-16 12:54:40|266.16|263.76|266.55|264.15|266.55|264.15|266.16|263.76|0
1652705690000|2022-05-16 12:54:50|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1652705700000|2022-05-16 12:55:00|266.55|264.15|266.75|264.35|266.75|264.35|266.55|264.15|0
1652705710000|2022-05-16 12:55:10|266.55|264.15|266.45|264.05|266.55|264.15|266.15|263.75|0
1652705720000|2022-05-16 12:55:20|266.75|264.35|266.75|264.35|266.85|264.45|266.75|264.35|0
1652705730000|2022-05-16 12:55:30|266.35|263.95|266.35|263.95|266.35|263.95|266.35|263.95|0
1652705740000|2022-05-16 12:55:40|266.65|264.25|266.75|264.35|266.94|264.54|266.65|264.25|0
1652705750000|2022-05-16 12:55:50|266.55|264.15|266.35|263.95|266.55|264.15|266.35|263.95|0
1652705760000|2022-05-16 12:56:00|266.55|264.15|266.74|264.34|266.74|264.34|266.55|264.15|0
1652705770000|2022-05-16 12:56:10|266.55|264.15|266.74|264.34|266.74|264.34|266.55|264.15|0
1652705780000|2022-05-16 12:56:20|266.94|264.54|267.04|264.64|267.14|264.74|266.94|264.54|0
1652705790000|2022-05-16 12:56:30|266.94|264.54|267.14|264.74|267.14|264.74|266.85|264.45|0
1652705800000|2022-05-16 12:56:40|267.24|264.84|267.53|265.13|267.53|265.13|267.24|264.84|0
1652705810000|2022-05-16 12:56:50|267.93|265.53|267.93|265.53|267.93|265.53|267.93|265.53|0
1652705820000|2022-05-16 12:57:00|268.32|265.92|267.93|265.53|268.32|265.92|267.93|265.53|0
1652705830000|2022-05-16 12:57:10|268.13|265.73|268.13|265.73|268.13|265.73|268.13|265.73|0
1652705840000|2022-05-16 12:57:20|268.52|266.12|269.51|267.11|269.51|267.11|268.52|266.12|0
1652705850000|2022-05-16 12:57:30|269.91|267.51|270.1|267.7|270.1|267.7|269.91|267.51|0
1652705860000|2022-05-16 12:57:40|270.3|267.9|270.62|268.22|270.62|268.22|270.3|267.9|0
1652705870000|2022-05-16 12:57:50|270.81|268.41|271.35|268.95|271.89|269.49|270.81|268.41|0
1652705880000|2022-05-16 12:58:00|271.55|269.15|271.35|268.95|271.55|269.15|271.35|268.95|0
1652705890000|2022-05-16 12:58:10|271.26|268.86|270.76|268.36|271.26|268.86|270.76|268.36|0
1652705900000|2022-05-16 12:58:20|271.15|268.75|270.16|267.76|271.15|268.75|270.16|267.76|0
1652705910000|2022-05-16 12:58:30|269.96|267.56|270.56|268.16|270.56|268.16|269.96|267.56|0
1652705920000|2022-05-16 12:58:40|270.36|267.96|270.76|268.36|270.76|268.36|270.36|267.96|0
1652705930000|2022-05-16 12:58:50|270.95|268.55|270.76|268.36|270.95|268.55|270.76|268.36|0
1652705940000|2022-05-16 12:59:00|270.75|268.35|269.96|267.56|270.75|268.35|269.96|267.56|0
1652705950000|2022-05-16 12:59:10|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1652705960000|2022-05-16 12:59:20|270.36|267.96|270.16|267.76|270.36|267.96|270.16|267.76|0
1652705970000|2022-05-16 12:59:30|270.36|267.96|270.36|267.96|270.75|268.35|270.36|267.96|0
1652705980000|2022-05-16 12:59:40|270.56|268.16|270.56|268.16|270.56|268.16|270.56|268.16|0
1652705990000|2022-05-16 12:59:50|270.36|267.96|270.36|267.96|270.36|267.96|270.36|267.96|0
1652706000000|2022-05-16 13:00:00|270.16|267.76|270.16|267.76|270.16|267.76|269.96|267.56|0
1652706010000|2022-05-16 13:00:10|270.36|267.96|270.95|268.55|270.95|268.55|270.36|267.96|0
1652706020000|2022-05-16 13:00:20|270.75|268.35|270.75|268.35|270.75|268.35|270.75|268.35|0
1652706030000|2022-05-16 13:00:30|270.95|268.55|270.95|268.55|271.15|268.75|270.95|268.55|0
1652706040000|2022-05-16 13:00:40|270.75|268.35|270.66|268.26|270.75|268.35|270.56|268.16|0
1652706050000|2022-05-16 13:00:50|270.75|268.35|270.55|268.15|270.95|268.55|270.55|268.15|0
1652706060000|2022-05-16 13:01:00|270.36|267.96|269.96|267.56|270.36|267.96|269.96|267.56|0
1652706070000|2022-05-16 13:01:10|269.56|267.16|269.76|267.36|269.76|267.36|269.56|267.16|0
1652706080000|2022-05-16 13:01:20|269.87|267.47|269.56|267.16|269.87|267.47|269.56|267.16|0
1652706090000|2022-05-16 13:01:30|269.86|267.46|270.16|267.76|270.16|267.76|269.86|267.46|0
1652706100000|2022-05-16 13:01:40|270.36|267.96|270.55|268.15|270.55|268.15|270.36|267.96|0
1652706110000|2022-05-16 13:01:50|270.75|268.35|270.75|268.35|270.75|268.35|270.75|268.35|0
1652706120000|2022-05-16 13:02:00|270.55|268.15|270.36|267.96|270.55|268.15|270.36|267.96|0
1652706130000|2022-05-16 13:02:10|270.16|267.76|270.16|267.76|270.16|267.76|269.96|267.56|0
1652706140000|2022-05-16 13:02:20|269.96|267.56|269.96|267.56|270.16|267.76|269.96|267.56|0
1652706150000|2022-05-16 13:02:30|270.16|267.76|269.76|267.36|270.16|267.76|269.76|267.36|0
1652706160000|2022-05-16 13:02:40|269.86|267.46|269.76|267.36|269.86|267.46|269.76|267.36|0
1652706170000|2022-05-16 13:02:50|269.96|267.56|269.96|267.56|269.96|267.56|269.76|267.36|0
1652706180000|2022-05-16 13:03:00|270.06|267.66|269.96|267.56|270.16|267.76|269.96|267.56|0
1652706190000|2022-05-16 13:03:10|269.76|267.36|270.16|267.76|270.16|267.76|269.56|267.16|0
1652706200000|2022-05-16 13:03:20|269.96|267.56|269.56|267.16|269.96|267.56|269.56|267.16|0
1652706210000|2022-05-16 13:03:30|269.47|267.07|270.16|267.76|270.16|267.76|269.47|267.07|0
1652706220000|2022-05-16 13:03:40|269.96|267.56|269.76|267.36|269.96|267.56|269.76|267.36|0
1652706230000|2022-05-16 13:03:50|269.56|267.16|269.66|267.26|269.66|267.26|269.56|267.16|0
1652706240000|2022-05-16 13:04:00|269.76|267.36|269.96|267.56|270.16|267.76|269.76|267.36|0
1652706250000|2022-05-16 13:04:10|270.16|267.76|269.96|267.56|270.35|267.95|269.96|267.56|0
1652706260000|2022-05-16 13:04:20|269.76|267.36|269.56|267.16|269.76|267.36|269.56|267.16|0
1652706280000|2022-05-16 13:04:40|269.76|267.36|269.17|266.77|269.76|267.36|268.97|266.57|0
1652706290000|2022-05-16 13:04:50|268.97|266.57|268.97|266.57|268.97|266.57|268.77|266.37|0
1652706300000|2022-05-16 13:05:00|268.67|266.27|268.57|266.17|268.67|266.27|268.37|265.97|0
1652706310000|2022-05-16 13:05:10|269.36|266.96|269.56|267.16|269.56|267.16|269.36|266.96|0
1652706320000|2022-05-16 13:05:20|269.76|267.36|269.56|267.16|269.76|267.36|269.56|267.16|0
1652706330000|2022-05-16 13:05:30|269.36|266.96|269.76|267.36|269.76|267.36|269.36|266.96|0
1652706340000|2022-05-16 13:05:40|270.06|267.66|270.15|267.75|270.35|267.95|270.06|267.66|0
1652706350000|2022-05-16 13:05:50|270.35|267.95|270.15|267.75|270.35|267.95|270.15|267.75|0
1652706360000|2022-05-16 13:06:00|269.96|267.56|270.35|267.95|270.35|267.95|269.96|267.56|0
1652706370000|2022-05-16 13:06:10|270.15|267.75|270.35|267.95|270.35|267.95|270.15|267.75|0
1652706380000|2022-05-16 13:06:20|271.15|268.75|271.54|269.14|271.54|269.14|271.15|268.75|0
1652706390000|2022-05-16 13:06:30|271.74|269.34|272.34|269.94|272.34|269.94|271.74|269.34|0
1652706400000|2022-05-16 13:06:40|272.44|270.04|272.74|270.34|272.74|270.34|272.44|270.04|0
1652706410000|2022-05-16 13:06:50|272.34|269.94|272.14|269.74|272.34|269.94|272.14|269.74|0
1652706420000|2022-05-16 13:07:00|272.34|269.94|271.54|269.14|272.34|269.94|271.54|269.14|0
1652706430000|2022-05-16 13:07:10|271.34|268.94|271.34|268.94|271.54|269.14|271.34|268.94|0
1652706440000|2022-05-16 13:07:20|271.54|269.14|271.34|268.94|271.54|269.14|271.34|268.94|0
1652706450000|2022-05-16 13:07:30|271.14|268.74|271.14|268.74|271.14|268.74|271.14|268.74|0
1652706460000|2022-05-16 13:07:40|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1652706470000|2022-05-16 13:07:50|271.25|268.85|271.34|268.94|271.34|268.94|271.25|268.85|0
1652706480000|2022-05-16 13:08:00|271.14|268.74|271.25|268.85|271.74|269.34|271.14|268.74|0
1652706490000|2022-05-16 13:08:10|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1652706500000|2022-05-16 13:08:20|270.85|268.45|270.95|268.55|270.95|268.55|270.75|268.35|0
1652706510000|2022-05-16 13:08:30|271.14|268.74|270.95|268.55|271.14|268.74|270.95|268.55|0
1652706520000|2022-05-16 13:08:40|270.85|268.45|271.14|268.74|271.14|268.74|270.85|268.45|0
1652706530000|2022-05-16 13:08:50|270.75|268.35|270.45|268.05|270.75|268.35|270.45|268.05|0
1652706540000|2022-05-16 13:09:00|270.35|267.95|270.45|268.05|270.75|268.35|270.35|267.95|0
1652706550000|2022-05-16 13:09:10|270.35|267.95|270.35|267.95|270.45|268.05|270.35|267.95|0
1652706560000|2022-05-16 13:09:20|270.15|267.75|270.35|267.95|270.35|267.95|270.15|267.75|0
1652706570000|2022-05-16 13:09:30|270.55|268.15|270.35|267.95|270.55|268.15|270.35|267.95|0
1652706590000|2022-05-16 13:09:50|270.75|268.35|270.75|268.35|270.75|268.35|270.75|268.35|0
1652706600000|2022-05-16 13:10:00|270.94|268.54|270.55|268.15|270.94|268.54|270.55|268.15|0
1652706610000|2022-05-16 13:10:10|271.14|268.74|271.25|268.85|271.25|268.85|271.14|268.74|0
1652706620000|2022-05-16 13:10:20|271.34|268.94|272.04|269.64|272.04|269.64|271.14|268.74|0
1652706630000|2022-05-16 13:10:30|271.94|269.54|271.94|269.54|272.04|269.64|271.94|269.54|0
1652706640000|2022-05-16 13:10:40|272.24|269.84|272.73|270.33|272.73|270.33|272.24|269.84|0
1652706650000|2022-05-16 13:10:50|272.93|270.53|273.53|271.13|273.53|271.13|272.93|270.53|0
1652706660000|2022-05-16 13:11:00|273.13|270.73|273.13|270.73|273.33|270.93|273.13|270.73|0
1652706670000|2022-05-16 13:11:10|273.73|271.33|273.73|271.33|273.93|271.53|273.73|271.33|0
1652706680000|2022-05-16 13:11:20|274.13|271.73|273.53|271.13|274.13|271.73|273.53|271.13|0
1652706690000|2022-05-16 13:11:30|272.93|270.53|272.73|270.33|273.13|270.73|272.73|270.33|0
1652706700000|2022-05-16 13:11:40|272.53|270.13|272.13|269.73|272.53|270.13|272.13|269.73|0
1652706710000|2022-05-16 13:11:50|272.33|269.93|272.13|269.73|272.33|269.93|272.13|269.73|0
1652706720000|2022-05-16 13:12:00|272.33|269.93|272.04|269.64|272.33|269.93|272.04|269.64|0
1652706730000|2022-05-16 13:12:10|271.74|269.34|271.94|269.54|271.94|269.54|271.74|269.34|0
1652706740000|2022-05-16 13:12:20|272.13|269.73|272.13|269.73|272.13|269.73|271.93|269.53|0
1652706750000|2022-05-16 13:12:30|271.93|269.53|271.74|269.34|271.93|269.53|271.74|269.34|0
1652706760000|2022-05-16 13:12:40|271.93|269.53|272.33|269.93|272.33|269.93|271.93|269.53|0
1652706770000|2022-05-16 13:12:50|272.44|270.04|272.53|270.13|272.53|270.13|272.33|269.93|0
1652706780000|2022-05-16 13:13:00|272.33|269.93|272.33|269.93|272.53|270.13|272.33|269.93|0
1652706790000|2022-05-16 13:13:10|272.53|270.13|272.53|270.13|272.53|270.13|272.53|270.13|0
1652706800000|2022-05-16 13:13:20|272.63|270.23|272.33|269.93|272.63|270.23|272.33|269.93|0
1652706810000|2022-05-16 13:13:30|271.93|269.53|271.84|269.44|272.13|269.73|271.84|269.44|0
1652706820000|2022-05-16 13:13:40|272.13|269.73|272.13|269.73|272.13|269.73|272.13|269.73|0
1652706830000|2022-05-16 13:13:50|272.24|269.84|272.13|269.73|272.24|269.84|272.04|269.64|0
1652706840000|2022-05-16 13:14:00|272.04|269.64|272.53|270.13|272.53|270.13|271.93|269.53|0
1652706850000|2022-05-16 13:14:10|272.33|269.93|272.13|269.73|272.33|269.93|272.13|269.73|0
1652706860000|2022-05-16 13:14:20|271.93|269.53|272.13|269.73|272.13|269.73|271.93|269.53|0
1652706870000|2022-05-16 13:14:30|272.33|269.93|272.33|269.93|272.33|269.93|272.24|269.84|0
1652706880000|2022-05-16 13:14:40|272.43|270.03|272.83|270.43|272.93|270.53|272.43|270.03|0
1652706890000|2022-05-16 13:14:50|272.73|270.33|272.53|270.13|272.73|270.33|272.53|270.13|0
1652706900000|2022-05-16 13:15:00|272.33|269.93|272.53|270.13|272.53|270.13|272.33|269.93|0
1652706910000|2022-05-16 13:15:10|272.33|269.93|272.53|270.13|272.53|270.13|272.33|269.93|0
1652706930000|2022-05-16 13:15:30|272.33|269.93|272.33|269.93|272.33|269.93|272.33|269.93|0
1652706940000|2022-05-16 13:15:40|272.53|270.13|273.52|271.12|273.52|271.12|272.53|270.13|0
1652706950000|2022-05-16 13:15:50|273.72|271.32|273.52|271.12|273.92|271.52|273.52|271.12|0
1652706960000|2022-05-16 13:16:00|273.63|271.23|273.52|271.12|273.63|271.23|273.52|271.12|0
1652706970000|2022-05-16 13:16:10|273.72|271.32|273.52|271.12|273.72|271.32|273.52|271.12|0
1652706980000|2022-05-16 13:16:20|273.32|270.92|273.32|270.92|273.52|271.12|273.32|270.92|0
1652706990000|2022-05-16 13:16:30|273.13|270.73|273.13|270.73|273.13|270.73|273.13|270.73|0
1652707000000|2022-05-16 13:16:40|272.93|270.53|272.93|270.53|272.93|270.53|272.93|270.53|0
1652707010000|2022-05-16 13:16:50|273.12|270.72|273.12|270.72|273.12|270.72|273.12|270.72|0
1652707020000|2022-05-16 13:17:00|272.93|270.53|272.83|270.43|272.93|270.53|272.73|270.33|0
1652707030000|2022-05-16 13:17:10|273.12|270.72|272.73|270.33|273.12|270.72|272.73|270.33|0
1652707040000|2022-05-16 13:17:20|273.12|270.72|273.12|270.72|273.12|270.72|272.93|270.53|0
1652707050000|2022-05-16 13:17:30|272.93|270.53|273.32|270.92|273.32|270.92|272.73|270.33|0
1652707070000|2022-05-16 13:17:50|273.52|271.12|273.52|271.12|273.52|271.12|273.52|271.12|0
1652707080000|2022-05-16 13:18:00|273.72|271.32|273.92|271.52|273.92|271.52|273.32|270.92|0
1652707090000|2022-05-16 13:18:10|273.72|271.32|273.52|271.12|273.92|271.52|273.52|271.12|0
1652707100000|2022-05-16 13:18:20|273.72|271.32|273.52|271.12|273.72|271.32|273.52|271.12|0
1652707110000|2022-05-16 13:18:30|273.32|270.92|273.92|271.52|273.92|271.52|273.32|270.92|0
1652707120000|2022-05-16 13:18:40|273.82|271.42|273.82|271.42|273.82|271.42|273.82|271.42|0
1652707130000|2022-05-16 13:18:50|274.02|271.62|274.72|272.32|274.72|272.32|274.02|271.62|0
1652707140000|2022-05-16 13:19:00|275.12|272.72|274.92|272.52|275.12|272.72|274.92|272.52|0
1652707150000|2022-05-16 13:19:10|275.32|272.92|274.92|272.52|275.32|272.92|274.92|272.52|0
1652707160000|2022-05-16 13:19:20|275.02|272.62|275.32|272.92|275.32|272.92|275.02|272.62|0
1652707170000|2022-05-16 13:19:30|274.92|272.52|274.92|272.52|275.32|272.92|274.92|272.52|0
1652707180000|2022-05-16 13:19:40|274.72|272.32|275.12|272.72|275.12|272.72|274.72|272.32|0
1652707190000|2022-05-16 13:19:50|274.92|272.52|275.22|272.82|275.32|272.92|274.92|272.52|0
1652707200000|2022-05-16 13:20:00|275.72|273.32|276.92|274.52|276.92|274.52|275.72|273.32|0
1652707210000|2022-05-16 13:20:10|277.12|274.72|277.32|274.92|277.52|275.12|277.12|274.72|0
1652707220000|2022-05-16 13:20:20|277.52|275.12|277.32|274.92|277.52|275.12|277.32|274.92|0
1652707230000|2022-05-16 13:20:30|277.52|275.12|277.52|275.12|277.72|275.32|277.52|275.12|0
1652707240000|2022-05-16 13:20:40|277.32|274.92|277.12|274.72|277.32|274.92|277.12|274.72|0
1652707250000|2022-05-16 13:20:50|277.52|275.12|277.92|275.52|277.92|275.52|277.52|275.12|0
1652707260000|2022-05-16 13:21:00|278.12|275.72|278.52|276.12|278.52|276.12|278.12|275.72|0
1652707270000|2022-05-16 13:21:10|278.32|275.92|278.72|276.32|278.72|276.32|278.32|275.92|0
1652707280000|2022-05-16 13:21:20|278.92|276.52|278.72|276.32|278.92|276.52|278.72|276.32|0
1652707290000|2022-05-16 13:21:30|278.83|276.43|279.12|276.72|279.12|276.72|278.83|276.43|0
1652707300000|2022-05-16 13:21:40|279.03|276.63|279.12|276.72|279.12|276.72|279.03|276.63|0
1652707310000|2022-05-16 13:21:50|279.53|277.13|279.73|277.33|279.73|277.33|279.53|277.13|0
1652707320000|2022-05-16 13:22:00|279.53|277.13|278.92|276.52|279.73|277.33|278.92|276.52|0
1652707330000|2022-05-16 13:22:10|278.72|276.32|280.33|277.93|280.33|277.93|278.72|276.32|0
1652707340000|2022-05-16 13:22:20|280.13|277.73|279.93|277.53|280.13|277.73|279.93|277.53|0
1652707350000|2022-05-16 13:22:30|279.53|277.13|279.73|277.33|279.73|277.33|279.32|276.92|0
1652707360000|2022-05-16 13:22:40|279.53|277.13|278.92|276.52|279.53|277.13|278.92|276.52|0
1652707370000|2022-05-16 13:22:50|279.32|276.92|278.92|276.52|279.32|276.92|278.92|276.52|0
1652707380000|2022-05-16 13:23:00|279.12|276.72|278.72|276.32|279.12|276.72|278.72|276.32|0
1652707390000|2022-05-16 13:23:10|279.12|276.72|278.72|276.32|279.12|276.72|278.72|276.32|0
1652707400000|2022-05-16 13:23:20|278.32|275.92|278.32|275.92|278.52|276.12|278.32|275.92|0
1652707410000|2022-05-16 13:23:30|277.72|275.32|277.92|275.52|277.92|275.52|277.72|275.32|0
1652707420000|2022-05-16 13:23:40|278.12|275.72|278.12|275.72|278.12|275.72|277.92|275.52|0
1652707430000|2022-05-16 13:23:50|278.02|275.62|277.92|275.52|278.02|275.62|277.92|275.52|0
1652707440000|2022-05-16 13:24:00|277.72|275.32|276.91|274.51|277.72|275.32|276.91|274.51|0
1652707450000|2022-05-16 13:24:10|277.11|274.71|277.32|274.92|277.32|274.92|277.11|274.71|0
1652707460000|2022-05-16 13:24:20|277.52|275.12|276.91|274.51|277.52|275.12|276.91|274.51|0
1652707470000|2022-05-16 13:24:30|277.11|274.71|276.71|274.31|277.11|274.71|276.51|274.11|0
1652707480000|2022-05-16 13:24:40|276.51|274.11|276.71|274.31|276.71|274.31|276.51|274.11|0
1652707490000|2022-05-16 13:24:50|276.51|274.11|276.71|274.31|276.71|274.31|276.51|274.11|0
1652707500000|2022-05-16 13:25:00|276.31|273.91|275.91|273.51|276.31|273.91|275.62|273.22|0
1652707510000|2022-05-16 13:25:10|276.11|273.71|275.91|273.51|276.31|273.91|275.91|273.51|0
1652707520000|2022-05-16 13:25:20|276.31|273.91|275.91|273.51|276.31|273.91|275.91|273.51|0
1652707530000|2022-05-16 13:25:30|276.11|273.71|276.51|274.11|276.71|274.31|276.11|273.71|0
1652707540000|2022-05-16 13:25:40|276.62|274.22|276.11|273.71|276.62|274.22|275.91|273.51|0
1652707550000|2022-05-16 13:25:50|275.91|273.51|275.71|273.31|275.91|273.51|275.71|273.31|0
1652707560000|2022-05-16 13:26:00|275.31|272.91|275.11|272.71|275.31|272.91|275.11|272.71|0
1652707570000|2022-05-16 13:26:10|274.91|272.51|274.91|272.51|274.91|272.51|274.51|272.11|0
1652707580000|2022-05-16 13:26:20|274.62|272.22|274.51|272.11|275.11|272.71|274.51|272.11|0
1652707590000|2022-05-16 13:26:30|274.71|272.31|274.51|272.11|274.82|272.42|274.51|272.11|0
1652707600000|2022-05-16 13:26:40|274.71|272.31|274.71|272.31|274.71|272.31|274.71|272.31|0
1652707610000|2022-05-16 13:26:50|274.82|272.42|274.91|272.51|274.91|272.51|274.82|272.42|0
1652707620000|2022-05-16 13:27:00|274.82|272.42|275.22|272.82|275.22|272.82|274.82|272.42|0
1652707630000|2022-05-16 13:27:10|275.11|272.71|275.02|272.62|275.11|272.71|274.91|272.51|0
1652707640000|2022-05-16 13:27:20|275.21|272.81|275.71|273.31|276.11|273.71|275.21|272.81|0
1652707650000|2022-05-16 13:27:30|275.91|273.51|276.11|273.71|276.11|273.71|275.91|273.51|0
1652707660000|2022-05-16 13:27:40|277.02|274.62|277.51|275.11|277.62|275.22|276.91|274.51|0
1652707670000|2022-05-16 13:27:50|278.52|276.12|276.91|274.51|278.52|276.12|276.91|274.51|0
1652707680000|2022-05-16 13:28:00|277.11|274.71|276.91|274.51|277.11|274.71|276.91|274.51|0
1652707690000|2022-05-16 13:28:10|277.11|274.71|277.31|274.91|277.31|274.91|277.11|274.71|0
1652707700000|2022-05-16 13:28:20|277.11|274.71|277.51|275.11|277.51|275.11|277.11|274.71|0
1652707710000|2022-05-16 13:28:30|277.71|275.31|277.71|275.31|277.71|275.31|277.51|275.11|0
1652707720000|2022-05-16 13:28:40|277.31|274.91|277.31|274.91|277.31|274.91|277.31|274.91|0
1652707730000|2022-05-16 13:28:50|277.11|274.71|276.71|274.31|277.11|274.71|276.71|274.31|0
1652707740000|2022-05-16 13:29:00|275.71|273.31|276.71|274.31|276.71|274.31|275.71|273.31|0
1652707750000|2022-05-16 13:29:10|276.51|274.11|276.51|274.11|276.51|274.11|276.41|274.01|0
1652707760000|2022-05-16 13:29:20|276.31|273.91|276.51|274.11|276.51|274.11|276.31|273.91|0
1652707770000|2022-05-16 13:29:30|276.21|273.81|276.31|273.91|276.31|273.91|276.21|273.81|0
1652707780000|2022-05-16 13:29:40|276.11|273.71|276.41|274.01|276.41|274.01|275.91|273.51|0
1652707790000|2022-05-16 13:29:50|276.11|273.71|277.11|274.71|277.11|274.71|276.11|273.71|0
1652707800000|2022-05-16 13:30:00|276.21|273.81|276.51|274.11|276.91|274.51|275.91|273.51|0
1652707810000|2022-05-16 13:30:10|275.01|272.61|273.31|270.91|275.31|272.91|273.31|270.91|0
1652707820000|2022-05-16 13:30:20|272.91|270.51|274.31|271.91|274.31|271.91|272.91|270.51|0
1652707830000|2022-05-16 13:30:30|275.51|273.11|276.71|274.31|276.71|274.31|275.51|273.11|0
1652707840000|2022-05-16 13:30:40|276.51|274.11|276.31|273.91|277.71|275.31|276.31|273.91|0
1652707850000|2022-05-16 13:30:50|274.31|271.91|273.51|271.11|274.31|271.91|273.51|271.11|0
1652707860000|2022-05-16 13:31:00|273.91|271.51|272.52|270.12|275.11|272.71|272.52|270.12|0
1652707870000|2022-05-16 13:31:10|273.31|270.91|272.12|269.72|273.31|270.91|271.72|269.32|0
1652707880000|2022-05-16 13:31:20|271.72|269.32|271.12|268.72|271.72|269.32|269.93|267.53|0
1652707890000|2022-05-16 13:31:30|272.32|269.92|272.32|269.92|272.32|269.92|271.72|269.32|0
1652707900000|2022-05-16 13:31:40|273.11|270.71|274.51|272.11|274.51|272.11|272.71|270.31|0
1652707910000|2022-05-16 13:31:50|274.71|272.31|274.71|272.31|275.31|272.91|274.71|272.31|0
1652707920000|2022-05-16 13:32:00|274.51|272.11|272.12|269.72|274.51|272.11|272.12|269.72|0
1652707930000|2022-05-16 13:32:10|272.51|270.11|273.71|271.31|273.71|271.31|272.51|270.11|0
1652707940000|2022-05-16 13:32:20|273.51|271.11|274.31|271.91|274.31|271.91|273.51|271.11|0
1652707950000|2022-05-16 13:32:30|274.91|272.51|276.91|274.51|276.91|274.51|274.91|272.51|0
1652707960000|2022-05-16 13:32:40|278.11|275.71|278.31|275.91|278.31|275.91|277.31|274.91|0
1652707970000|2022-05-16 13:32:50|278.51|276.11|276.71|274.31|278.51|276.11|276.71|274.31|0
1652707980000|2022-05-16 13:33:00|276.51|274.11|277.51|275.11|277.51|275.11|276.51|274.11|0
1652707990000|2022-05-16 13:33:10|278.51|276.11|279.12|276.72|279.12|276.72|278.51|276.11|0
1652708000000|2022-05-16 13:33:20|278.91|276.51|277.51|275.11|278.91|276.51|277.31|274.91|0
1652708010000|2022-05-16 13:33:30|278.51|276.11|277.91|275.51|278.71|276.31|277.71|275.31|0
1652708020000|2022-05-16 13:33:40|277.31|274.91|278.91|276.51|279.02|276.62|277.31|274.91|0
1652708030000|2022-05-16 13:33:50|279.52|277.12|279.22|276.82|279.52|277.12|279.22|276.82|0
1652708040000|2022-05-16 13:34:00|279.72|277.32|280.93|278.53|280.93|278.53|279.62|277.22|0
1652708050000|2022-05-16 13:34:10|280.73|278.33|280.93|278.53|281.33|278.93|280.73|278.33|0
1652708060000|2022-05-16 13:34:20|280.32|277.92|279.72|277.32|280.32|277.92|279.32|276.92|0
1652708070000|2022-05-16 13:34:30|280.12|277.72|280.72|278.32|280.72|278.32|280.12|277.72|0
1652708080000|2022-05-16 13:34:40|280.12|277.72|278.31|275.91|280.12|277.72|278.31|275.91|0
1652708090000|2022-05-16 13:34:50|277.91|275.51|278.31|275.91|278.31|275.91|277.11|274.71|0
1652708100000|2022-05-16 13:35:00|276.71|274.31|278.31|275.91|278.31|275.91|276.71|274.31|0
1652708110000|2022-05-16 13:35:10|279.11|276.71|279.72|277.32|279.72|277.32|279.11|276.71|0
1652708120000|2022-05-16 13:35:20|278.51|276.11|278.31|275.91|278.91|276.51|278.11|275.71|0
1652708130000|2022-05-16 13:35:30|277.71|275.31|277.71|275.31|278.31|275.91|277.31|274.91|0
1652708140000|2022-05-16 13:35:40|278.51|276.11|279.92|277.52|279.92|277.52|278.51|276.11|0
1652708150000|2022-05-16 13:35:50|280.12|277.72|280.52|278.12|280.83|278.43|280.12|277.72|0
1652708160000|2022-05-16 13:36:00|280.12|277.72|281.93|279.53|281.93|279.53|279.92|277.52|0
1652708170000|2022-05-16 13:36:10|281.73|279.33|282.54|280.14|282.54|280.14|281.53|279.13|0
1652708180000|2022-05-16 13:36:20|282.24|279.84|282.24|279.84|282.54|280.14|281.53|279.13|0
1652708190000|2022-05-16 13:36:30|281.73|279.33|281.13|278.73|281.73|279.33|281.13|278.73|0
1652708200000|2022-05-16 13:36:40|281.33|278.93|282.94|280.54|282.94|280.54|281.33|278.93|0
1652708210000|2022-05-16 13:36:50|283.15|280.75|281.73|279.33|283.15|280.75|281.73|279.33|0
1652708220000|2022-05-16 13:37:00|281.33|278.93|281.53|279.13|281.53|279.13|280.52|278.12|0
1652708230000|2022-05-16 13:37:10|281.73|279.33|282.14|279.74|282.14|279.74|281.13|278.73|0
1652708240000|2022-05-16 13:37:20|281.93|279.53|280.52|278.12|281.93|279.53|280.52|278.12|0
1652708250000|2022-05-16 13:37:30|280.39|277.99|280.56|278.16|281.16|278.76|279.98|277.58|0
1652708260000|2022-05-16 13:37:40|279.35|276.95|279.15|276.75|279.35|276.95|278.95|276.55|0
1652708270000|2022-05-16 13:37:50|279.55|277.15|278.55|276.15|279.55|277.15|278.15|275.75|0
1652708280000|2022-05-16 13:38:00|277.75|275.35|275.95|273.55|277.75|275.35|275.95|273.55|0
1652708290000|2022-05-16 13:38:10|274.75|272.35|274.35|271.95|274.75|272.35|273.36|270.96|0
1652708300000|2022-05-16 13:38:20|274.55|272.15|275.15|272.75|275.15|272.75|274.55|272.15|0
1652708310000|2022-05-16 13:38:30|274.95|272.55|274.35|271.95|274.95|272.55|274.15|271.75|0
1652708320000|2022-05-16 13:38:40|274.15|271.75|273.56|271.16|274.15|271.75|273.56|271.16|0
1652708330000|2022-05-16 13:38:50|272.96|270.56|271.77|269.37|272.96|270.56|271.77|269.37|0
1652708340000|2022-05-16 13:39:00|272.17|269.77|271.77|269.37|272.17|269.77|271.37|268.97|0
1652708350000|2022-05-16 13:39:10|271.57|269.17|269|266.6|271.57|269.17|268.8|266.4|0
1652708360000|2022-05-16 13:39:20|270.19|267.79|270.78|268.38|270.78|268.38|269.79|267.39|0
1652708370000|2022-05-16 13:39:30|271.57|269.17|272.17|269.77|272.17|269.77|271.57|269.17|0
1652708380000|2022-05-16 13:39:40|272.07|269.67|271.77|269.37|272.07|269.67|271.77|269.37|0
1652708390000|2022-05-16 13:39:50|271.08|268.68|269.4|267|271.08|268.68|269.4|267|0
1652708400000|2022-05-16 13:40:00|268.61|266.21|269.2|266.8|269.2|266.8|268.61|266.21|0
1652708410000|2022-05-16 13:40:10|270.55|268.15|270.46|268.06|270.55|268.15|269.67|267.27|0
1652708420000|2022-05-16 13:40:20|269.87|267.47|271.26|268.86|271.26|268.86|269.87|267.47|0
1652708430000|2022-05-16 13:40:30|271.06|268.66|270.96|268.56|271.06|268.66|270.46|268.06|0
1652708440000|2022-05-16 13:40:40|269.47|267.07|267.5|265.1|269.47|267.07|267.5|265.1|0
1652708450000|2022-05-16 13:40:50|267.6|265.2|267.89|265.49|267.89|265.49|267.5|265.1|0
1652708460000|2022-05-16 13:41:00|268.68|266.28|268.68|266.28|268.68|266.28|268.39|265.99|0
1652708470000|2022-05-16 13:41:10|268.88|266.48|268.68|266.28|268.88|266.48|267.4|265|0
1652708480000|2022-05-16 13:41:20|268.88|266.48|270.46|268.06|270.46|268.06|268.88|266.48|0
1652708490000|2022-05-16 13:41:30|270.26|267.86|271.06|268.66|271.06|268.66|270.26|267.86|0
1652708500000|2022-05-16 13:41:40|272.05|269.65|272.16|269.76|273.05|270.65|272.05|269.65|0
1652708510000|2022-05-16 13:41:50|272.05|269.65|272.25|269.85|272.25|269.85|272.05|269.65|0
1652708520000|2022-05-16 13:42:00|274.04|271.64|270.46|268.06|274.04|271.64|270.46|268.06|0
1652708530000|2022-05-16 13:42:10|270.07|267.67|270.46|268.06|271.06|268.66|270.07|267.67|0
1652708540000|2022-05-16 13:42:20|271.46|269.06|270.46|268.06|271.46|269.06|270.26|267.86|0
1652708550000|2022-05-16 13:42:30|269.87|267.47|268.78|266.38|269.87|267.47|268.78|266.38|0
1652708560000|2022-05-16 13:42:40|268.88|266.48|269.47|267.07|269.47|267.07|268.88|266.48|0
1652708570000|2022-05-16 13:42:50|269.18|266.78|268.88|266.48|269.27|266.87|268.88|266.48|0
1652708580000|2022-05-16 13:43:00|268.68|266.28|270.26|267.86|270.46|268.06|268.68|266.28|0
1652708590000|2022-05-16 13:43:10|269.57|267.17|268.48|266.08|269.67|267.27|268.48|266.08|0
1652708600000|2022-05-16 13:43:20|267.3|264.9|268.09|265.69|268.09|265.69|267.3|264.9|0
1652708610000|2022-05-16 13:43:30|268.28|265.88|270.26|267.86|270.26|267.86|268.28|265.88|0
1652708620000|2022-05-16 13:43:40|270.06|267.66|271.26|268.86|271.26|268.86|269.67|267.27|0
1652708630000|2022-05-16 13:43:50|271.45|269.05|270.18|267.78|271.45|269.05|270.18|267.78|0
1652708640000|2022-05-16 13:44:00|271.17|268.77|275.87|273.47|275.87|273.47|271.17|268.77|0
1652708650000|2022-05-16 13:44:10|277.57|275.17|280.19|277.79|280.19|277.79|277.57|275.17|0
1652708660000|2022-05-16 13:44:20|280.39|277.99|279.18|276.78|280.39|277.99|279.18|276.78|0
1652708670000|2022-05-16 13:44:30|279.99|277.59|276.37|273.97|279.99|277.59|276.37|273.97|0
1652708680000|2022-05-16 13:44:40|277.97|275.57|279.18|276.78|279.18|276.78|277.97|275.57|0
1652708690000|2022-05-16 13:44:50|279.59|277.19|279.58|277.18|279.59|277.19|278.58|276.18|0
1652708700000|2022-05-16 13:45:00|280.59|278.19|278.48|276.08|280.59|278.19|278.48|276.08|0
1652708710000|2022-05-16 13:45:10|278.98|276.58|280.59|278.19|280.59|278.19|278.98|276.58|0
1652708720000|2022-05-16 13:45:20|280.39|277.99|280.8|278.4|280.8|278.4|280.39|277.99|0
1652708730000|2022-05-16 13:45:30|281|278.6|282.62|280.22|282.62|280.22|281|278.6|0
1652708740000|2022-05-16 13:45:40|284.04|281.64|284.44|282.04|285.05|282.65|284.04|281.64|0
1652708750000|2022-05-16 13:45:50|284.85|282.45|286.48|284.08|286.48|284.08|284.85|282.45|0
1652708760000|2022-05-16 13:46:00|285.86|283.46|287.29|284.89|287.29|284.89|285.66|283.26|0
1652708770000|2022-05-16 13:46:10|287.5|285.1|289.13|286.73|289.13|286.73|287.5|285.1|0
1652708780000|2022-05-16 13:46:20|289.65|287.25|290.77|288.37|290.77|288.37|288.93|286.53|0
1652708790000|2022-05-16 13:46:30|290.36|287.96|291.38|288.98|291.38|288.98|290.36|287.96|0
1652708800000|2022-05-16 13:46:40|291.59|289.19|291.38|288.98|291.59|289.19|291.38|288.98|0
1652708810000|2022-05-16 13:46:50|291.59|289.19|291.18|288.78|291.59|289.19|291.18|288.78|0
1652708820000|2022-05-16 13:47:00|291.59|289.19|289.95|287.55|291.59|289.19|289.95|287.55|0
1652708830000|2022-05-16 13:47:10|289.33|286.93|289.33|286.93|289.33|286.93|288.92|286.52|0
1652708840000|2022-05-16 13:47:20|288.92|286.52|288.31|285.91|289.13|286.73|288.31|285.91|0
1652708850000|2022-05-16 13:47:30|289.55|287.15|290.58|288.18|291.2|288.8|289.55|287.15|0
1652708860000|2022-05-16 13:47:40|290.38|287.98|290.38|287.98|290.38|287.98|289.56|287.16|0
1652708870000|2022-05-16 13:47:50|290.58|288.18|290.58|288.18|290.79|288.39|290.17|287.77|0
1652708880000|2022-05-16 13:48:00|290.38|287.98|292.22|289.82|292.22|289.82|290.38|287.98|0
1652708890000|2022-05-16 13:48:10|291.81|289.41|290.38|287.98|291.81|289.41|290.38|287.98|0
1652708900000|2022-05-16 13:48:20|290.78|288.38|292.22|289.82|292.22|289.82|290.78|288.38|0
1652708910000|2022-05-16 13:48:30|292.43|290.03|292.01|289.61|292.43|290.03|290.78|288.38|0
1652708920000|2022-05-16 13:48:40|292.63|290.23|292.01|289.61|292.63|290.23|291.6|289.2|0
1652708930000|2022-05-16 13:48:50|292.84|290.44|293.25|290.85|293.25|290.85|292.12|289.72|0
1652708940000|2022-05-16 13:49:00|293.45|291.05|293.66|291.26|293.66|291.26|292.84|290.44|0
1652708950000|2022-05-16 13:49:10|293.25|290.85|292.33|289.93|293.25|290.85|292.33|289.93|0
1652708960000|2022-05-16 13:49:20|291.81|289.41|292.22|289.82|292.84|290.44|291.81|289.41|0
1652708970000|2022-05-16 13:49:30|293.04|290.64|294.48|292.08|294.48|292.08|293.04|290.64|0
1652708980000|2022-05-16 13:49:40|294.69|292.29|292.42|290.02|294.69|292.29|292.42|290.02|0
1652708990000|2022-05-16 13:49:50|293.25|290.85|292.94|290.54|293.25|290.85|292.83|290.43|0
1652709000000|2022-05-16 13:50:00|292.42|290.02|290.99|288.59|293.45|291.05|290.99|288.59|0
1652709010000|2022-05-16 13:50:10|291.4|289|294.89|292.49|294.89|292.49|291.4|289|0
1652709020000|2022-05-16 13:50:20|295.3|292.9|295.72|293.32|295.92|293.52|295.3|292.9|0
1652709030000|2022-05-16 13:50:30|293.45|291.05|293.04|290.64|293.45|291.05|292.01|289.61|0
1652709040000|2022-05-16 13:50:40|292.63|290.23|290.99|288.59|292.63|290.23|290.99|288.59|0
1652709050000|2022-05-16 13:50:50|289.76|287.36|290.78|288.38|290.78|288.38|289.76|287.36|0
1652709060000|2022-05-16 13:51:00|290.17|287.77|289.76|287.36|290.37|287.97|289.76|287.36|0
1652709070000|2022-05-16 13:51:10|289.56|287.16|289.56|287.16|289.96|287.56|288.74|286.34|0
1652709080000|2022-05-16 13:51:20|289.76|287.36|289.76|287.36|289.76|287.36|289.55|287.15|0
1652709090000|2022-05-16 13:51:30|289.15|286.75|291.6|289.2|291.6|289.2|289.15|286.75|0
1652709100000|2022-05-16 13:51:40|291.81|289.41|290.99|288.59|292.01|289.61|290.99|288.59|0
1652709110000|2022-05-16 13:51:50|289.15|286.75|288.74|286.34|289.35|286.95|287.72|285.32|0
1652709120000|2022-05-16 13:52:00|290.37|287.97|288.53|286.13|291.19|288.79|288.53|286.13|0
1652709130000|2022-05-16 13:52:10|288.94|286.54|289.55|287.15|289.55|287.15|288.94|286.54|0
1652709140000|2022-05-16 13:52:20|289.96|287.56|288.74|286.34|290.17|287.77|288.74|286.34|0
1652709150000|2022-05-16 13:52:30|287.31|284.91|286.9|284.5|287.31|284.91|286.9|284.5|0
1652709160000|2022-05-16 13:52:40|287.41|285.01|287.51|285.11|287.92|285.52|287.21|284.81|0
1652709170000|2022-05-16 13:52:50|286.49|284.09|284.67|282.27|286.49|284.09|284.26|281.86|0
1652709180000|2022-05-16 13:53:00|284.26|281.86|284.26|281.86|284.67|282.27|283.25|280.85|0
1652709190000|2022-05-16 13:53:10|283.65|281.25|284.67|282.27|284.67|282.27|283.04|280.64|0
1652709200000|2022-05-16 13:53:20|285.48|283.08|283.65|281.25|285.48|283.08|283.65|281.25|0
1652709210000|2022-05-16 13:53:30|284.16|281.76|285.07|282.67|285.07|282.67|284.16|281.76|0
1652709220000|2022-05-16 13:53:40|284.06|281.66|283.15|280.75|284.06|281.66|282.84|280.44|0
1652709230000|2022-05-16 13:53:50|282.23|279.83|285.27|282.87|285.27|282.87|282.23|279.83|0
1652709240000|2022-05-16 13:54:00|284.66|282.26|285.48|283.08|285.68|283.28|284.66|282.26|0
1652709250000|2022-05-16 13:54:10|287.1|284.7|286.29|283.89|287.21|284.81|286.29|283.89|0
1652709260000|2022-05-16 13:54:20|286.09|283.69|284.46|282.06|286.09|283.69|284.46|282.06|0
1652709270000|2022-05-16 13:54:30|284.87|282.47|286.9|284.5|286.9|284.5|284.87|282.47|0
1652709280000|2022-05-16 13:54:40|286.49|284.09|285.07|282.67|287.31|284.91|285.07|282.67|0
1652709290000|2022-05-16 13:54:50|284.46|282.06|284.87|282.47|285.58|283.18|284.46|282.06|0
1652709300000|2022-05-16 13:55:00|284.26|281.86|284.66|282.26|284.66|282.26|284.26|281.86|0
1652709310000|2022-05-16 13:55:10|283.65|281.25|283.45|281.05|283.65|281.25|283.24|280.84|0
1652709320000|2022-05-16 13:55:20|282.54|280.14|282.64|280.24|283.24|280.84|282.54|280.14|0
1652709330000|2022-05-16 13:55:30|282.23|279.83|281.02|278.62|282.23|279.83|280.92|278.52|0
1652709340000|2022-05-16 13:55:40|280.62|278.22|280.72|278.32|280.82|278.42|280.62|278.22|0
1652709350000|2022-05-16 13:55:50|280.82|278.42|284.46|282.06|284.46|282.06|280.41|278.01|0
1652709360000|2022-05-16 13:56:00|285.27|282.87|285.88|283.48|286.7|284.3|285.27|282.87|0
1652709370000|2022-05-16 13:56:10|286.08|283.68|284.46|282.06|286.08|283.68|284.46|282.06|0
1652709380000|2022-05-16 13:56:20|283.04|280.64|283.55|281.15|283.65|281.25|283.04|280.64|0
1652709390000|2022-05-16 13:56:30|284.26|281.86|284.46|282.06|284.46|282.06|283.45|281.05|0
1652709400000|2022-05-16 13:56:40|284.66|282.26|284.26|281.86|284.77|282.37|284.26|281.86|0
1652709410000|2022-05-16 13:56:50|285.07|282.67|285.88|283.48|285.88|283.48|285.07|282.67|0
1652709420000|2022-05-16 13:57:00|285.68|283.28|288.94|286.54|288.94|286.54|285.68|283.28|0
1652709430000|2022-05-16 13:57:10|289.14|286.74|286.49|284.09|289.14|286.74|286.49|284.09|0
1652709440000|2022-05-16 13:57:20|285.27|282.87|284.46|282.06|285.27|282.87|283.24|280.84|0
1652709450000|2022-05-16 13:57:30|284.36|281.96|284.26|281.86|284.86|282.46|284.26|281.86|0
1652709460000|2022-05-16 13:57:40|284.16|281.76|286.08|283.68|286.6|284.2|284.16|281.76|0
1652709470000|2022-05-16 13:57:50|285.47|283.07|285.07|282.67|285.47|283.07|285.07|282.67|0
1652709480000|2022-05-16 13:58:00|283.65|281.25|283.55|281.15|284.46|282.06|283.55|281.15|0
1652709490000|2022-05-16 13:58:10|285.47|283.07|285.68|283.28|285.99|283.59|285.27|282.87|0
1652709500000|2022-05-16 13:58:20|286.29|283.89|287.92|285.52|287.92|285.52|286.29|283.89|0
1652709510000|2022-05-16 13:58:30|287.51|285.11|286.9|284.5|287.51|285.11|286.9|284.5|0
1652709520000|2022-05-16 13:58:40|286.49|284.09|284.66|282.26|286.49|284.09|284.66|282.26|0
1652709530000|2022-05-16 13:58:50|285.17|282.77|286.08|283.68|286.69|284.29|285.17|282.77|0
1652709540000|2022-05-16 13:59:00|286.69|284.29|286.49|284.09|286.9|284.5|286.49|284.09|0
1652709550000|2022-05-16 13:59:10|285.38|282.98|286.08|283.68|286.08|283.68|284.66|282.26|0
1652709560000|2022-05-16 13:59:20|287.51|285.11|287.92|285.52|287.92|285.52|287.3|284.9|0
1652709570000|2022-05-16 13:59:30|287.71|285.31|286.9|284.5|287.71|285.31|286.9|284.5|0
1652709580000|2022-05-16 13:59:40|287|284.6|286.69|284.29|287.51|285.11|286.19|283.79|0
1652709590000|2022-05-16 13:59:50|287.91|285.51|287.51|285.11|287.91|285.51|287.3|284.9|0
1652709600000|2022-05-16 14:00:00|286.9|284.5|288.32|285.92|288.32|285.92|286.9|284.5|0
1652709610000|2022-05-16 14:00:10|288.53|286.13|285.88|283.48|288.53|286.13|285.88|283.48|0
1652709620000|2022-05-16 14:00:20|285.27|282.87|285.67|283.27|286.08|283.68|285.27|282.87|0
1652709630000|2022-05-16 14:00:30|286.69|284.29|288.32|285.92|288.32|285.92|286.69|284.29|0
1652709640000|2022-05-16 14:00:40|288.63|286.23|288.93|286.53|288.93|286.53|287.91|285.51|0
1652709650000|2022-05-16 14:00:50|288.53|286.13|288.93|286.53|288.93|286.53|288.53|286.13|0
1652709660000|2022-05-16 14:01:00|289.34|286.94|291.18|288.78|291.18|288.78|289.34|286.94|0
1652709670000|2022-05-16 14:01:10|291.5|289.1|293.24|290.84|293.24|290.84|290.98|288.58|0
1652709680000|2022-05-16 14:01:20|293.65|291.25|295.3|292.9|295.3|292.9|293.65|291.25|0
1652709690000|2022-05-16 14:01:30|295.5|293.1|292.62|290.22|295.5|293.1|292.62|290.22|0
1652709700000|2022-05-16 14:01:40|293.24|290.84|293.96|291.56|293.96|291.56|293.24|290.84|0
1652709710000|2022-05-16 14:01:50|294.06|291.66|293.65|291.25|294.06|291.66|293.03|290.63|0
1652709720000|2022-05-16 14:02:00|292.21|289.81|292.41|290.01|292.41|290.01|291.59|289.19|0
1652709730000|2022-05-16 14:02:10|290.98|288.58|291.09|288.69|291.59|289.19|290.36|287.96|0
1652709740000|2022-05-16 14:02:20|292|289.6|292|289.6|292.11|289.71|292|289.6|0
1652709750000|2022-05-16 14:02:30|291.8|289.4|290.57|288.17|291.8|289.4|290.57|288.17|0
1652709760000|2022-05-16 14:02:40|291.39|288.99|292.21|289.81|292.21|289.81|291.39|288.99|0
1652709770000|2022-05-16 14:02:50|292|289.6|293.03|290.63|293.44|291.04|292|289.6|0
1652709780000|2022-05-16 14:03:00|292.82|290.42|292.82|290.42|293.24|290.84|292.62|290.22|0
1652709790000|2022-05-16 14:03:10|291.8|289.4|291.39|288.99|292|289.6|291.39|288.99|0
1652709800000|2022-05-16 14:03:20|291.18|288.78|290.36|287.96|291.18|288.78|289.34|286.94|0
1652709810000|2022-05-16 14:03:30|290.98|288.58|291.18|288.78|291.18|288.78|290.88|288.48|0
1652709820000|2022-05-16 14:03:40|291.39|288.99|290.36|287.96|291.39|288.99|290.36|287.96|0
1652709830000|2022-05-16 14:03:50|290.27|287.87|290.16|287.76|291.18|288.78|290.16|287.76|0
1652709840000|2022-05-16 14:04:00|289.75|287.35|287.71|285.31|289.75|287.35|287.71|285.31|0
1652709850000|2022-05-16 14:04:10|288.52|286.12|288.12|285.72|289.34|286.94|288.12|285.72|0
1652709860000|2022-05-16 14:04:20|288.52|286.12|289.54|287.14|289.54|287.14|288.52|286.12|0
1652709870000|2022-05-16 14:04:30|288.63|286.23|289.75|287.35|289.75|287.35|288.52|286.12|0
1652709880000|2022-05-16 14:04:40|289.14|286.74|288.52|286.12|289.14|286.74|288.52|286.12|0
1652709890000|2022-05-16 14:04:50|288.93|286.53|289.14|286.74|289.34|286.94|288.93|286.53|0
1652709900000|2022-05-16 14:05:00|287.61|285.21|288.11|285.71|288.11|285.71|287.5|285.1|0
1652709910000|2022-05-16 14:05:10|289.04|286.64|288.52|286.12|289.04|286.64|288.11|285.71|0
1652709920000|2022-05-16 14:05:20|288.93|286.53|286.08|283.68|288.93|286.53|286.08|283.68|0
1652709930000|2022-05-16 14:05:30|285.37|282.97|284.86|282.46|285.37|282.97|284.15|281.75|0
1652709940000|2022-05-16 14:05:40|285.67|283.27|284.86|282.46|285.67|283.27|284.45|282.05|0
1652709950000|2022-05-16 14:05:50|283.95|281.55|284.45|282.05|284.45|282.05|283.24|280.84|0
1652709960000|2022-05-16 14:06:00|284.65|282.25|285.47|283.07|285.47|283.07|284.65|282.25|0
1652709970000|2022-05-16 14:06:10|285.17|282.77|283.44|281.04|285.17|282.77|282.83|280.43|0
1652709980000|2022-05-16 14:06:20|284.65|282.25|285.87|283.47|285.87|283.47|284.65|282.25|0
1652709990000|2022-05-16 14:06:30|285.67|283.27|286.28|283.88|286.48|284.08|285.67|283.27|0
1652710000000|2022-05-16 14:06:40|287.5|285.1|287.09|284.69|287.5|285.1|286.69|284.29|0
1652710010000|2022-05-16 14:06:50|286.69|284.29|286.89|284.49|287.09|284.69|286.69|284.29|0
1652710020000|2022-05-16 14:07:00|286.08|283.68|284.86|282.46|286.08|283.68|284.86|282.46|0
1652710030000|2022-05-16 14:07:10|282.83|280.43|282.02|279.62|282.83|280.43|282.02|279.62|0
1652710040000|2022-05-16 14:07:20|282.13|279.73|280.2|277.8|282.13|279.73|280.2|277.8|0
1652710050000|2022-05-16 14:07:30|280|277.6|280|277.6|281.62|279.22|280|277.6|0
1652710060000|2022-05-16 14:07:40|280.41|278.01|280.61|278.21|280.61|278.21|280.41|278.01|0
1652710070000|2022-05-16 14:07:50|281.01|278.61|281.21|278.81|281.21|278.81|280.81|278.41|0
1652710080000|2022-05-16 14:08:00|281.41|279.01|282.22|279.82|282.42|280.02|281.41|279.01|0
1652710090000|2022-05-16 14:08:10|282.13|279.73|280|277.6|282.13|279.73|280|277.6|0
1652710100000|2022-05-16 14:08:20|280.11|277.71|279.4|277|280.61|278.21|279.4|277|0
1652710110000|2022-05-16 14:08:30|279.7|277.3|280|277.6|280.4|278|279.7|277.3|0
1652710120000|2022-05-16 14:08:40|279.8|277.4|279.4|277|280|277.6|279.4|277|0
1652710130000|2022-05-16 14:08:50|279.8|277.4|279.8|277.4|279.8|277.4|279.8|277.4|0
1652710140000|2022-05-16 14:09:00|279.2|276.8|278.19|275.79|279.2|276.8|277.79|275.39|0
1652710150000|2022-05-16 14:09:10|277.99|275.59|277.99|275.59|278.19|275.79|277.99|275.59|0
1652710160000|2022-05-16 14:09:20|278.19|275.79|277.99|275.59|278.19|275.79|277.59|275.19|0
1652710170000|2022-05-16 14:09:30|277.49|275.09|276.58|274.18|277.49|275.09|276.58|274.18|0
1652710180000|2022-05-16 14:09:40|276.38|273.98|276.58|274.18|277.19|274.79|276.29|273.89|0
1652710190000|2022-05-16 14:09:50|275.98|273.58|276.29|273.89|276.29|273.89|275.78|273.38|0
1652710200000|2022-05-16 14:10:00|275.98|273.58|276.18|273.78|276.78|274.38|275.98|273.58|0
1652710210000|2022-05-16 14:10:10|276.23|273.83|277.13|274.73|277.13|274.73|276.23|273.83|0
1652710220000|2022-05-16 14:10:20|277.54|275.14|277.64|275.24|277.74|275.34|277.54|275.14|0
1652710230000|2022-05-16 14:10:30|277.54|275.14|277.13|274.73|277.94|275.54|277.13|274.73|0
1652710240000|2022-05-16 14:10:40|276.63|274.23|277.44|275.04|277.44|275.04|276.33|273.93|0
1652710250000|2022-05-16 14:10:50|276.53|274.13|276.93|274.53|277.13|274.73|276.33|273.93|0
1652710260000|2022-05-16 14:11:00|275.93|273.53|276.73|274.33|276.73|274.33|275.93|273.53|0
1652710270000|2022-05-16 14:11:10|276.53|274.13|275.72|273.32|276.53|274.13|275.72|273.32|0
1652710280000|2022-05-16 14:11:20|275.52|273.12|273.52|271.12|275.52|273.12|273.52|271.12|0
1652710290000|2022-05-16 14:11:30|272.72|270.32|272.52|270.12|272.72|270.32|271.92|269.52|0
1652710300000|2022-05-16 14:11:40|272.12|269.72|271.52|269.12|272.42|270.02|271.52|269.12|0
1652710310000|2022-05-16 14:11:50|272.12|269.72|271.52|269.12|272.12|269.72|271.52|269.12|0
1652710320000|2022-05-16 14:12:00|270.92|268.52|271.32|268.92|271.92|269.52|270.92|268.52|0
1652710330000|2022-05-16 14:12:10|270.52|268.12|269.92|267.52|270.52|268.12|269.33|266.93|0
1652710340000|2022-05-16 14:12:20|269.83|267.43|270.92|268.52|270.92|268.52|269.83|267.43|0
1652710350000|2022-05-16 14:12:30|271.12|268.72|270.12|267.72|271.32|268.92|270.12|267.72|0
1652710360000|2022-05-16 14:12:40|270.52|268.12|271.32|268.92|271.32|268.92|270.52|268.12|0
1652710370000|2022-05-16 14:12:50|270.92|268.52|270.12|267.72|270.92|268.52|270.12|267.72|0
1652710380000|2022-05-16 14:13:00|270.32|267.92|270.72|268.32|270.72|268.32|270.32|267.92|0
1652710390000|2022-05-16 14:13:10|270.92|268.52|272.12|269.72|272.32|269.92|270.92|268.52|0
1652710400000|2022-05-16 14:13:20|271.52|269.12|271.72|269.32|271.72|269.32|271.52|269.12|0
1652710410000|2022-05-16 14:13:30|271.82|269.42|273.92|271.52|273.92|271.52|271.82|269.42|0
1652710420000|2022-05-16 14:13:40|273.72|271.32|274.12|271.72|274.12|271.72|273.52|271.12|0
1652710430000|2022-05-16 14:13:50|274.32|271.92|273.32|270.92|274.52|272.12|273.32|270.92|0
1652710440000|2022-05-16 14:14:00|274.12|271.72|273.12|270.72|274.12|271.72|273.12|270.72|0
1652710450000|2022-05-16 14:14:10|272.92|270.52|272.12|269.72|272.92|270.52|271.92|269.52|0
1652710460000|2022-05-16 14:14:20|272.72|270.32|272.32|269.92|272.72|270.32|272.02|269.62|0
1652710470000|2022-05-16 14:14:30|271.92|269.52|272.62|270.22|272.62|270.22|271.92|269.52|0
1652710480000|2022-05-16 14:14:40|272.91|270.51|273.92|271.52|273.92|271.52|272.91|270.51|0
1652710490000|2022-05-16 14:14:50|273.31|270.91|275.72|273.32|275.72|273.32|273.31|270.91|0
1652710500000|2022-05-16 14:15:00|275.92|273.52|274.72|272.32|276.12|273.72|274.72|272.32|0
1652710510000|2022-05-16 14:15:10|274.52|272.12|275.12|272.72|275.12|272.72|273.71|271.31|0
1652710520000|2022-05-16 14:15:20|275.32|272.92|274.12|271.72|275.32|272.92|274.12|271.72|0
1652710530000|2022-05-16 14:15:30|274.32|271.92|273.71|271.31|274.32|271.92|273.71|271.31|0
1652710540000|2022-05-16 14:15:40|273.91|271.51|275.12|272.72|275.12|272.72|273.91|271.51|0
1652710550000|2022-05-16 14:15:50|274.72|272.32|273.51|271.11|274.72|272.32|273.51|271.11|0
1652710560000|2022-05-16 14:16:00|271.71|269.31|270.32|267.92|271.71|269.31|270.32|267.92|0
1652710570000|2022-05-16 14:16:10|271.02|268.62|269.92|267.52|271.02|268.62|269.92|267.52|0
1652710580000|2022-05-16 14:16:20|270.22|267.82|269.32|266.92|270.22|267.82|269.12|266.72|0
1652710590000|2022-05-16 14:16:30|268.33|265.93|268.13|265.73|268.73|266.33|267.93|265.53|0
1652710600000|2022-05-16 14:16:40|267.93|265.53|268.93|266.53|268.93|266.53|267.93|265.53|0
1652710610000|2022-05-16 14:16:50|269.72|267.32|271.02|268.62|271.02|268.62|269.72|267.32|0
1652710620000|2022-05-16 14:17:00|269.72|267.32|269.12|266.72|269.72|267.32|268.93|266.53|0
1652710630000|2022-05-16 14:17:10|268.93|266.53|268.93|266.53|268.93|266.53|268.73|266.33|0
1652710640000|2022-05-16 14:17:20|268.33|265.93|269.82|267.42|269.82|267.42|268.33|265.93|0
1652710650000|2022-05-16 14:17:30|269.92|267.52|269.32|266.92|269.92|267.52|268.93|266.53|0
1652710660000|2022-05-16 14:17:40|268.93|266.53|270.52|268.12|270.52|268.12|268.93|266.53|0
1652710670000|2022-05-16 14:17:50|270.12|267.72|270.12|267.72|271.31|268.91|270.12|267.72|0
1652710680000|2022-05-16 14:18:00|269.72|267.32|270.62|268.22|270.62|268.22|269.43|267.03|0
1652710690000|2022-05-16 14:18:10|270.42|268.02|269.32|266.92|270.42|268.02|269.32|266.92|0
1652710700000|2022-05-16 14:18:20|270.32|267.92|271.31|268.91|271.71|269.31|270.32|267.92|0
1652710710000|2022-05-16 14:18:30|270.91|268.51|271.31|268.91|271.31|268.91|270.72|268.32|0
1652710720000|2022-05-16 14:18:40|271.51|269.11|272.51|270.11|272.51|270.11|271.51|269.11|0
1652710730000|2022-05-16 14:18:50|272.11|269.71|271.31|268.91|272.11|269.71|271.31|268.91|0
1652710740000|2022-05-16 14:19:00|271.62|269.22|272.11|269.71|272.11|269.71|271.62|269.22|0
1652710750000|2022-05-16 14:19:10|272.22|269.82|272.31|269.91|272.31|269.91|272.02|269.62|0
1652710760000|2022-05-16 14:19:20|272.71|270.31|271.91|269.51|272.71|270.31|271.91|269.51|0
1652710770000|2022-05-16 14:19:30|271.51|269.11|270.52|268.12|271.51|269.11|270.52|268.12|0
1652710780000|2022-05-16 14:19:40|270.71|268.31|270.12|267.72|270.71|268.31|270.12|267.72|0
1652710790000|2022-05-16 14:19:50|271.11|268.71|270.71|268.31|271.31|268.91|270.71|268.31|0
1652710800000|2022-05-16 14:20:00|270.32|267.92|268.23|265.83|270.32|267.92|268.23|265.83|0
1652710810000|2022-05-16 14:20:10|268.13|265.73|267.93|265.53|268.53|266.13|267.53|265.13|0
1652710820000|2022-05-16 14:20:20|268.53|266.13|270.39|267.99|271.51|269.11|268.53|266.13|0
1652710830000|2022-05-16 14:20:30|270.89|268.49|269.02|266.62|270.89|268.49|269.02|266.62|0
1652710840000|2022-05-16 14:20:40|269.28|266.88|268.48|266.08|269.28|266.88|268.48|266.08|0
1652710850000|2022-05-16 14:20:50|268.39|265.99|268.68|266.28|268.88|266.48|268.19|265.79|0
1652710860000|2022-05-16 14:21:00|268.48|266.08|267.29|264.89|268.48|266.08|267.29|264.89|0
1652710870000|2022-05-16 14:21:10|267.49|265.09|267.29|264.89|267.49|265.09|266.89|264.49|0
1652710880000|2022-05-16 14:21:20|268.08|265.68|266.1|263.7|268.08|265.68|266.1|263.7|0
1652710890000|2022-05-16 14:21:30|266.3|263.9|268.28|265.88|268.28|265.88|266.3|263.9|0
1652710900000|2022-05-16 14:21:40|267.88|265.48|269.58|267.18|269.58|267.18|267.88|265.48|0
1652710910000|2022-05-16 14:21:50|269.48|267.08|269.67|267.27|269.67|267.27|268.88|266.48|0
1652710920000|2022-05-16 14:22:00|269.28|266.88|269.87|267.47|270.47|268.07|269.28|266.88|0
1652710930000|2022-05-16 14:22:10|270.07|267.67|268.28|265.88|270.07|267.67|268.08|265.68|0
1652710940000|2022-05-16 14:22:20|267.79|265.39|267.29|264.89|268.28|265.88|267.29|264.89|0
1652710950000|2022-05-16 14:22:30|266.1|263.7|265.41|263.01|266.1|263.7|265.41|263.01|0
1652710960000|2022-05-16 14:22:40|265.5|263.1|266.49|264.09|266.49|264.09|265.5|263.1|0
1652710970000|2022-05-16 14:22:50|266.99|264.59|267.49|265.09|268.08|265.68|266.99|264.59|0
1652710980000|2022-05-16 14:23:00|266.99|264.59|267.09|264.69|267.29|264.89|266.89|264.49|0
1652710990000|2022-05-16 14:23:10|266.3|263.9|267.09|264.69|267.09|264.69|266.1|263.7|0
1652711000000|2022-05-16 14:23:20|266.89|264.49|266.6|264.2|267.29|264.89|266.6|264.2|0
1652711010000|2022-05-16 14:23:30|266.49|264.09|267.49|265.09|267.49|265.09|266.49|264.09|0
1652711020000|2022-05-16 14:23:40|266.89|264.49|266.69|264.29|267.39|264.99|266.69|264.29|0
1652711030000|2022-05-16 14:23:50|267.09|264.69|266.69|264.29|267.09|264.69|266.49|264.09|0
1652711040000|2022-05-16 14:24:00|266.49|264.09|266.89|264.49|266.89|264.49|266.49|264.09|0
1652711050000|2022-05-16 14:24:10|266.69|264.29|268.68|266.28|268.68|266.28|266.69|264.29|0
1652711060000|2022-05-16 14:24:20|268.48|266.08|267.09|264.69|268.48|266.08|267.09|264.69|0
1652711070000|2022-05-16 14:24:30|267.29|264.89|267.98|265.58|268.38|265.98|267.29|264.89|0
1652711080000|2022-05-16 14:24:40|268.28|265.88|268.28|265.88|268.28|265.88|267.88|265.48|0
1652711090000|2022-05-16 14:24:50|268.08|265.68|268.48|266.08|268.88|266.48|268.08|265.68|0
1652711100000|2022-05-16 14:25:00|268.68|266.28|268.08|265.68|268.68|266.28|268.08|265.68|0
1652711110000|2022-05-16 14:25:10|267.68|265.28|265.41|263.01|267.79|265.39|265.41|263.01|0
1652711120000|2022-05-16 14:25:20|264.71|262.31|266.69|264.29|266.69|264.29|264.71|262.31|0
1652711130000|2022-05-16 14:25:30|266.89|264.49|268.87|266.47|268.87|266.47|266.89|264.49|0
1652711140000|2022-05-16 14:25:40|269.07|266.67|268.68|266.28|269.07|266.67|268.68|266.28|0
1652711150000|2022-05-16 14:25:50|268.58|266.18|268.68|266.28|268.68|266.28|268.58|266.18|0
1652711160000|2022-05-16 14:26:00|269.27|266.87|269.67|267.27|269.87|267.47|269.27|266.87|0
1652711170000|2022-05-16 14:26:10|270.27|267.87|271.87|269.47|271.97|269.57|270.07|267.67|0
1652711180000|2022-05-16 14:26:20|271.67|269.27|271.27|268.87|271.67|269.27|271.27|268.87|0
1652711190000|2022-05-16 14:26:30|270.87|268.47|271.47|269.07|271.47|269.07|270.67|268.27|0
1652711200000|2022-05-16 14:26:40|272.27|269.87|272.27|269.87|272.87|270.47|272.27|269.87|0
1652711210000|2022-05-16 14:26:50|271.77|269.37|271.47|269.07|272.07|269.67|271.47|269.07|0
1652711220000|2022-05-16 14:27:00|270.87|268.47|269.47|267.07|270.87|268.47|269.47|267.07|0
1652711230000|2022-05-16 14:27:10|269.27|266.87|269.27|266.87|269.27|266.87|268.48|266.08|0
1652711240000|2022-05-16 14:27:20|269.18|266.78|270.47|268.07|270.47|268.07|269.07|266.67|0
1652711250000|2022-05-16 14:27:30|270.87|268.47|270.17|267.77|270.87|268.47|270.17|267.77|0
1652711260000|2022-05-16 14:27:40|269.87|267.47|270.27|267.87|271.07|268.67|269.87|267.47|0
1652711270000|2022-05-16 14:27:50|270.87|268.47|269.07|266.67|270.87|268.47|269.07|266.67|0
1652711280000|2022-05-16 14:28:00|268.47|266.07|268.58|266.18|269.47|267.07|268.47|266.07|0
1652711290000|2022-05-16 14:28:10|269.07|266.67|268.78|266.38|269.07|266.67|268.08|265.68|0
1652711300000|2022-05-16 14:28:20|269.07|266.67|268.87|266.47|269.27|266.87|268.87|266.47|0
1652711310000|2022-05-16 14:28:30|268.67|266.27|269.47|267.07|269.47|267.07|268.67|266.27|0
1652711320000|2022-05-16 14:28:40|269.27|266.87|270.07|267.67|270.87|268.47|269.27|266.87|0
1652711330000|2022-05-16 14:28:50|270.27|267.87|268.67|266.27|270.27|267.87|268.67|266.27|0
1652711340000|2022-05-16 14:29:00|267.88|265.48|267.48|265.08|267.88|265.48|267.08|264.68|0
1652711350000|2022-05-16 14:29:10|267.08|264.68|265.7|263.3|267.08|264.68|265.7|263.3|0
1652711360000|2022-05-16 14:29:20|265.3|262.9|263.13|260.73|265.3|262.9|263.13|260.73|0
1652711370000|2022-05-16 14:29:30|262.73|260.33|263.03|260.63|263.13|260.73|262.73|260.33|0
1652711380000|2022-05-16 14:29:40|262.54|260.14|261.75|259.35|262.54|260.14|261.55|259.15|0
1652711390000|2022-05-16 14:29:50|262.54|260.14|262.34|259.94|262.54|260.14|262.34|259.94|0
1652711400000|2022-05-16 14:30:00|262.05|259.65|263.52|261.12|263.52|261.12|261.75|259.35|0
1652711410000|2022-05-16 14:30:10|263.92|261.52|264.31|261.91|264.31|261.91|263.52|261.12|0
1652711420000|2022-05-16 14:30:20|264.11|261.71|264.31|261.91|264.31|261.91|263.92|261.52|0
1652711430000|2022-05-16 14:30:30|265.89|263.49|263.92|261.52|265.89|263.49|263.92|261.52|0
1652711440000|2022-05-16 14:30:40|263.32|260.92|264.11|261.71|264.11|261.71|263.32|260.92|0
1652711450000|2022-05-16 14:30:50|263.52|261.12|264.11|261.71|264.11|261.71|263.32|260.92|0
1652711460000|2022-05-16 14:31:00|264.31|261.91|264.31|261.91|264.31|261.91|263.62|261.22|0
1652711470000|2022-05-16 14:31:10|264.51|262.11|266.49|264.09|266.49|264.09|264.51|262.11|0
1652711480000|2022-05-16 14:31:20|267.08|264.68|268.07|265.67|268.07|265.67|267.08|264.68|0
1652711490000|2022-05-16 14:31:30|267.48|265.08|267.48|265.08|267.88|265.48|267.48|265.08|0
1652711500000|2022-05-16 14:31:40|267.68|265.28|268.87|266.47|268.87|266.47|267.68|265.28|0
1652711510000|2022-05-16 14:31:50|268.67|266.27|267.08|264.68|268.67|266.27|267.08|264.68|0
1652711520000|2022-05-16 14:32:00|267.88|265.48|268.87|266.47|268.87|266.47|267.88|265.48|0
1652711530000|2022-05-16 14:32:10|269.87|267.47|271.06|268.66|271.26|268.86|269.87|267.47|0
1652711540000|2022-05-16 14:32:20|269.86|267.46|269.47|267.07|269.86|267.46|269.07|266.67|0
1652711550000|2022-05-16 14:32:30|268.47|266.07|269.27|266.87|269.27|266.87|268.38|265.98|0
1652711560000|2022-05-16 14:32:40|269.07|266.67|269.37|266.97|269.86|267.46|269.07|266.67|0
1652711570000|2022-05-16 14:32:50|269.27|266.87|268.47|266.07|269.27|266.87|268.27|265.87|0
1652711580000|2022-05-16 14:33:00|268.77|266.37|269.47|267.07|269.57|267.17|268.77|266.37|0
1652711590000|2022-05-16 14:33:10|269.86|267.46|270.26|267.86|271.26|268.86|269.86|267.46|0
1652711600000|2022-05-16 14:33:20|270.86|268.46|271.26|268.86|271.26|268.86|270.66|268.26|0
1652711610000|2022-05-16 14:33:30|270.57|268.17|270.66|268.26|270.66|268.26|270.46|268.06|0
1652711620000|2022-05-16 14:33:40|271.06|268.66|272.06|269.66|272.06|269.66|271.06|268.66|0
1652711630000|2022-05-16 14:33:50|272.66|270.26|273.26|270.86|273.26|270.86|272.16|269.76|0
1652711640000|2022-05-16 14:34:00|273.46|271.06|273.66|271.26|274.26|271.86|273.46|271.06|0
1652711650000|2022-05-16 14:34:10|273.86|271.46|276.48|274.08|276.48|274.08|273.86|271.46|0
1652711660000|2022-05-16 14:34:20|276.68|274.28|275.67|273.27|276.68|274.28|275.67|273.27|0
1652711670000|2022-05-16 14:34:30|275.27|272.87|275.87|273.47|276.07|273.67|275.27|272.87|0
1652711680000|2022-05-16 14:34:40|276.27|273.87|275.67|273.27|276.27|273.87|275.67|273.27|0
1652711690000|2022-05-16 14:34:50|275.27|272.87|275.27|272.87|275.87|273.47|275.27|272.87|0
1652711700000|2022-05-16 14:35:00|274.87|272.47|276.27|273.87|276.27|273.87|274.87|272.47|0
1652711710000|2022-05-16 14:35:10|275.87|273.47|275.47|273.07|275.87|273.47|275.47|273.07|0
1652711720000|2022-05-16 14:35:20|275.27|272.87|275.27|272.87|275.47|273.07|275.27|272.87|0
1652711730000|2022-05-16 14:35:30|274.46|272.06|273.66|271.26|274.66|272.26|273.66|271.26|0
1652711740000|2022-05-16 14:35:40|273.46|271.06|273.86|271.46|273.86|271.46|273.46|271.06|0
1652711750000|2022-05-16 14:35:50|273.06|270.66|273.66|271.26|273.66|271.26|272.86|270.46|0
1652711760000|2022-05-16 14:36:00|273.26|270.86|272.26|269.86|273.36|270.96|272.26|269.86|0
1652711770000|2022-05-16 14:36:10|271.86|269.46|272.46|270.06|272.46|270.06|271.86|269.46|0
1652711780000|2022-05-16 14:36:20|272.96|270.56|273.46|271.06|273.66|271.26|272.96|270.56|0
1652711790000|2022-05-16 14:36:30|273.26|270.86|272.16|269.76|273.26|270.86|272.16|269.76|0
1652711800000|2022-05-16 14:36:40|272.66|270.26|274.26|271.86|274.26|271.86|272.66|270.26|0
1652711810000|2022-05-16 14:36:50|274.46|272.06|274.26|271.86|274.66|272.26|273.86|271.46|0
1652711820000|2022-05-16 14:37:00|273.76|271.36|272.86|270.46|273.76|271.36|272.66|270.26|0
1652711830000|2022-05-16 14:37:10|272.46|270.06|272.26|269.86|272.86|270.46|272.26|269.86|0
1652711840000|2022-05-16 14:37:20|272.86|270.46|273.66|271.26|274.06|271.66|272.86|270.46|0
1652711850000|2022-05-16 14:37:30|273.86|271.46|274.52|272.12|274.52|272.12|273.86|271.46|0
1652711860000|2022-05-16 14:37:40|273.92|271.52|274.32|271.92|274.92|272.52|273.92|271.52|0
1652711870000|2022-05-16 14:37:50|274.92|272.52|276.32|273.92|276.32|273.92|274.92|272.52|0
1652711880000|2022-05-16 14:38:00|276.52|274.12|275.32|272.92|276.52|274.12|275.32|272.92|0
1652711890000|2022-05-16 14:38:10|275.52|273.12|276.12|273.72|276.63|274.23|275.52|273.12|0
1652711900000|2022-05-16 14:38:20|276.72|274.32|276.12|273.72|276.72|274.32|276.12|273.72|0
1652711910000|2022-05-16 14:38:30|275.52|273.12|274.92|272.52|275.52|273.12|274.32|271.92|0
1652711920000|2022-05-16 14:38:40|275.12|272.72|273.32|270.92|275.12|272.72|273.32|270.92|0
1652711930000|2022-05-16 14:38:50|273.72|271.32|272.92|270.52|273.72|271.32|272.92|270.52|0
1652711940000|2022-05-16 14:39:00|272.72|270.32|273.52|271.12|273.52|271.12|272.43|270.03|0
1652711950000|2022-05-16 14:39:10|272.32|269.92|273.12|270.72|273.12|270.72|272.32|269.92|0
1652711960000|2022-05-16 14:39:20|272.72|270.32|273.32|270.92|274.02|271.62|272.72|270.32|0
1652711970000|2022-05-16 14:39:30|273.52|271.12|273.52|271.12|273.72|271.32|272.72|270.32|0
1652711980000|2022-05-16 14:39:40|273.12|270.72|272.43|270.03|273.12|270.72|272.43|270.03|0
1652711990000|2022-05-16 14:39:50|271.92|269.52|272.32|269.92|272.72|270.32|271.92|269.52|0
1652712000000|2022-05-16 14:40:00|272.72|270.32|274.12|271.72|274.92|272.52|272.72|270.32|0
1652712010000|2022-05-16 14:40:10|274.72|272.32|275.12|272.72|275.12|272.72|274.52|272.12|0
1652712020000|2022-05-16 14:40:20|275.32|272.92|274.52|272.12|275.32|272.92|274.12|271.72|0
1652712030000|2022-05-16 14:40:30|275.52|273.12|277.12|274.72|277.12|274.72|275.32|272.92|0
1652712040000|2022-05-16 14:40:40|277.33|274.93|275.52|273.12|277.33|274.93|275.52|273.12|0
1652712050000|2022-05-16 14:40:50|274.92|272.52|275.12|272.72|275.72|273.32|274.92|272.52|0
1652712060000|2022-05-16 14:41:00|275.32|272.92|273.32|270.92|275.32|272.92|273.32|270.92|0
1652712070000|2022-05-16 14:41:10|274.32|271.92|275.52|273.12|275.52|273.12|274.32|271.92|0
1652712080000|2022-05-16 14:41:20|275.92|273.52|275.92|273.52|276.32|273.92|275.92|273.52|0
1652712090000|2022-05-16 14:41:30|275.72|273.32|276.02|273.62|276.02|273.62|275.52|273.12|0
1652712100000|2022-05-16 14:41:40|275.92|273.52|275.72|273.32|276.12|273.72|275.72|273.32|0
1652712110000|2022-05-16 14:41:50|275.32|272.92|275.62|273.22|275.62|273.22|275.12|272.72|0
1652712120000|2022-05-16 14:42:00|275.72|273.32|276.12|273.72|276.32|273.92|275.72|273.32|0
1652712130000|2022-05-16 14:42:10|276.72|274.32|276.52|274.12|277.03|274.63|276.32|273.92|0
1652712140000|2022-05-16 14:42:20|278.13|275.73|279.54|277.14|279.54|277.14|278.13|275.73|0
1652712150000|2022-05-16 14:42:30|279.64|277.24|278.33|275.93|279.64|277.24|278.33|275.93|0
1652712160000|2022-05-16 14:42:40|278.23|275.83|277.32|274.92|278.23|275.83|277.23|274.83|0
1652712170000|2022-05-16 14:42:50|276.92|274.52|275.92|273.52|276.92|274.52|275.32|272.92|0
1652712180000|2022-05-16 14:43:00|275.32|272.92|274.32|271.92|275.32|272.92|274.32|271.92|0
1652712190000|2022-05-16 14:43:10|274.12|271.72|275.22|272.82|275.22|272.82|274.12|271.72|0
1652712200000|2022-05-16 14:43:20|275.52|273.12|274.72|272.32|275.52|273.12|274.12|271.72|0
1652712210000|2022-05-16 14:43:30|274.52|272.12|273.72|271.32|274.52|272.12|273.12|270.72|0
1652712220000|2022-05-16 14:43:40|273.32|270.92|273.02|270.62|273.32|270.92|272.52|270.12|0
1652712230000|2022-05-16 14:43:50|273.72|271.32|274.52|272.12|274.52|272.12|273.72|271.32|0
1652712240000|2022-05-16 14:44:00|275.32|272.92|276.32|273.92|276.32|273.92|275.32|272.92|0
1652712250000|2022-05-16 14:44:10|276.12|273.72|277.12|274.72|277.12|274.72|276.12|273.72|0
1652712260000|2022-05-16 14:44:20|276.92|274.52|275.92|273.52|276.92|274.52|275.82|273.42|0
1652712270000|2022-05-16 14:44:30|276.42|274.02|276.12|273.72|276.92|274.52|276.12|273.72|0
1652712280000|2022-05-16 14:44:40|275.72|273.32|275.52|273.12|275.72|273.32|275.32|272.92|0
1652712290000|2022-05-16 14:44:50|275.92|273.52|274.11|271.71|275.92|273.52|274.11|271.71|0
1652712300000|2022-05-16 14:45:00|274.31|271.91|276.12|273.72|276.12|273.72|274.31|271.91|0
1652712310000|2022-05-16 14:45:10|275.52|273.12|277.32|274.92|277.32|274.92|275.32|272.92|0
1652712320000|2022-05-16 14:45:20|276.32|273.92|276.52|274.12|276.52|274.12|275.52|273.12|0
1652712330000|2022-05-16 14:45:30|276.42|274.02|277.32|274.92|277.32|274.92|275.72|273.32|0
1652712340000|2022-05-16 14:45:40|277.72|275.32|277.72|275.32|277.92|275.52|277.52|275.12|0
1652712350000|2022-05-16 14:45:50|277.52|275.12|278.13|275.73|278.13|275.73|277.52|275.12|0
1652712360000|2022-05-16 14:46:00|278.93|276.53|279.54|277.14|279.54|277.14|278.93|276.53|0
1652712370000|2022-05-16 14:46:10|280.14|277.74|278.33|275.93|280.14|277.74|278.33|275.93|0
1652712380000|2022-05-16 14:46:20|278.13|275.73|279.2|276.8|279.2|276.8|278.13|275.73|0
1652712390000|2022-05-16 14:46:30|279.81|277.41|280.01|277.61|280.21|277.81|279.81|277.41|0
1652712400000|2022-05-16 14:46:40|280.21|277.81|279.81|277.41|280.21|277.81|279.2|276.8|0
1652712410000|2022-05-16 14:46:50|280.21|277.81|280.41|278.01|280.41|278.01|280.01|277.61|0
1652712420000|2022-05-16 14:47:00|281.23|278.83|281.63|279.23|281.63|279.23|280.82|278.42|0
1652712430000|2022-05-16 14:47:10|281.83|279.43|282.65|280.25|282.65|280.25|281.63|279.23|0
1652712440000|2022-05-16 14:47:20|283.26|280.86|282.44|280.04|283.26|280.86|282.24|279.84|0
1652712450000|2022-05-16 14:47:30|282.65|280.25|283.26|280.86|283.46|281.06|282.65|280.25|0
1652712460000|2022-05-16 14:47:40|282.44|280.04|281.43|279.03|282.44|280.04|281.43|279.03|0
1652712470000|2022-05-16 14:47:50|282.04|279.64|281.33|278.93|282.04|279.64|281.22|278.82|0
1652712480000|2022-05-16 14:48:00|281.43|279.03|281.83|279.43|281.83|279.43|281.22|278.82|0
1652712490000|2022-05-16 14:48:10|282.65|280.25|284.27|281.87|284.27|281.87|282.65|280.25|0
1652712500000|2022-05-16 14:48:20|283.66|281.26|282.65|280.25|283.66|281.26|282.65|280.25|0
1652712510000|2022-05-16 14:48:30|282.44|280.04|282.44|280.04|283.16|280.76|282.44|280.04|0
1652712520000|2022-05-16 14:48:40|282.65|280.25|282.44|280.04|283.26|280.86|282.44|280.04|0
1652712530000|2022-05-16 14:48:50|282.04|279.64|281.22|278.82|282.04|279.64|281.22|278.82|0
1652712540000|2022-05-16 14:49:00|281.63|279.23|283.05|280.65|283.05|280.65|281.63|279.23|0
1652712550000|2022-05-16 14:49:10|282.65|280.25|282.44|280.04|282.65|280.25|282.44|280.04|0
1652712560000|2022-05-16 14:49:20|282.85|280.45|281.53|279.13|282.85|280.45|281.53|279.13|0
1652712570000|2022-05-16 14:49:30|281.22|278.82|281.63|279.23|281.63|279.23|280.82|278.42|0
1652712580000|2022-05-16 14:49:40|282.24|279.84|282.24|279.84|282.44|280.04|282.24|279.84|0
1652712590000|2022-05-16 14:49:50|282.64|280.24|283.87|281.47|283.87|281.47|282.64|280.24|0
1652712600000|2022-05-16 14:50:00|283.97|281.57|284.07|281.67|284.07|281.67|283.46|281.06|0
1652712610000|2022-05-16 14:50:10|283.87|281.47|283.05|280.65|283.87|281.47|283.05|280.65|0
1652712620000|2022-05-16 14:50:20|282.44|280.04|281.83|279.43|282.44|280.04|281.83|279.43|0
1652712630000|2022-05-16 14:50:30|281.63|279.23|281.43|279.03|282.24|279.84|281.43|279.03|0
1652712640000|2022-05-16 14:50:40|282.34|279.94|282.03|279.63|282.34|279.94|281.83|279.43|0
1652712650000|2022-05-16 14:50:50|283.25|280.85|283.46|281.06|283.77|281.37|283.05|280.65|0
1652712660000|2022-05-16 14:51:00|284.07|281.67|285.5|283.1|285.5|283.1|284.07|281.67|0
1652712670000|2022-05-16 14:51:10|285.7|283.3|284.07|281.67|285.7|283.3|284.07|281.67|0
1652712680000|2022-05-16 14:51:20|284.27|281.87|283.25|280.85|284.27|281.87|283.25|280.85|0
1652712690000|2022-05-16 14:51:30|282.24|279.84|281.83|279.43|282.24|279.84|281.83|279.43|0
1652712700000|2022-05-16 14:51:40|281.63|279.23|282.03|279.63|282.64|280.24|281.63|279.23|0
1652712710000|2022-05-16 14:51:50|282.24|279.84|281.42|279.02|282.55|280.15|281.42|279.02|0
1652712720000|2022-05-16 14:52:00|281.63|279.23|282.44|280.04|282.44|280.04|281.63|279.23|0
1652712730000|2022-05-16 14:52:10|282.64|280.24|283.05|280.65|283.25|280.85|282.64|280.24|0
1652712740000|2022-05-16 14:52:20|282.85|280.45|282.85|280.45|283.25|280.85|282.85|280.45|0
1652712750000|2022-05-16 14:52:30|283.05|280.65|283.86|281.46|283.86|281.46|283.05|280.65|0
1652712760000|2022-05-16 14:52:40|283.46|281.06|282.44|280.04|283.46|281.06|282.44|280.04|0
1652712770000|2022-05-16 14:52:50|282.64|280.24|284.27|281.87|284.27|281.87|282.64|280.24|0
1652712780000|2022-05-16 14:53:00|283.86|281.46|284.68|282.28|284.68|282.28|283.86|281.46|0
1652712790000|2022-05-16 14:53:10|285.29|282.89|284.07|281.67|285.29|282.89|284.07|281.67|0
1652712800000|2022-05-16 14:53:20|284.27|281.87|285.49|283.09|285.49|283.09|284.27|281.87|0
1652712810000|2022-05-16 14:53:30|285.7|283.3|286.31|283.91|286.31|283.91|285.7|283.3|0
1652712820000|2022-05-16 14:53:40|285.9|283.5|285.29|282.89|285.9|283.5|285.29|282.89|0
1652712830000|2022-05-16 14:53:50|285.4|283|285.9|283.5|285.9|283.5|285.4|283|0
1652712840000|2022-05-16 14:54:00|286.51|284.11|286.11|283.71|286.51|284.11|285.7|283.3|0
1652712850000|2022-05-16 14:54:10|285.7|283.3|286.62|284.22|286.62|284.22|285.7|283.3|0
1652712860000|2022-05-16 14:54:20|286.21|283.81|285.08|282.68|286.21|283.81|285.08|282.68|0
1652712870000|2022-05-16 14:54:30|284.68|282.28|284.07|281.67|284.88|282.48|284.07|281.67|0
1652712880000|2022-05-16 14:54:40|283.66|281.26|284.27|281.87|284.27|281.87|283.66|281.26|0
1652712890000|2022-05-16 14:54:50|284.88|282.48|284.68|282.28|285.08|282.68|284.68|282.28|0
1652712900000|2022-05-16 14:55:00|284.88|282.48|286.01|283.61|286.01|283.61|284.88|282.48|0
1652712910000|2022-05-16 14:55:10|285.9|283.5|286.31|283.91|286.31|283.91|285.7|283.3|0
1652712920000|2022-05-16 14:55:20|286.51|284.11|286.51|284.11|287.33|284.93|286.51|284.11|0
1652712930000|2022-05-16 14:55:30|284.68|282.28|285.08|282.68|285.08|282.68|284.47|282.07|0
1652712940000|2022-05-16 14:55:40|285.49|283.09|285.49|283.09|286.82|284.42|285.49|283.09|0
1652712950000|2022-05-16 14:55:50|286.51|284.11|285.9|283.5|286.51|284.11|285.9|283.5|0
1652712960000|2022-05-16 14:56:00|286.1|283.7|286.82|284.42|286.82|284.42|286.1|283.7|0
1652712970000|2022-05-16 14:56:10|286.51|284.11|287.44|285.04|287.44|285.04|286.51|284.11|0
1652712980000|2022-05-16 14:56:20|287.54|285.14|285.39|282.99|287.54|285.14|285.08|282.68|0
1652712990000|2022-05-16 14:56:30|285.29|282.89|286.1|283.7|286.1|283.7|285.29|282.89|0
1652713000000|2022-05-16 14:56:40|286.31|283.91|286.31|283.91|286.31|283.91|286.31|283.91|0
1652713010000|2022-05-16 14:56:50|286.41|284.01|286.31|283.91|286.41|284.01|286.31|283.91|0
1652713020000|2022-05-16 14:57:00|285.49|283.09|286.21|283.81|286.41|284.01|285.49|283.09|0
1652713030000|2022-05-16 14:57:10|286.1|283.7|287.95|285.55|287.95|285.55|286.1|283.7|0
1652713040000|2022-05-16 14:57:20|288.15|285.75|286.72|284.32|288.15|285.75|286.72|284.32|0
1652713050000|2022-05-16 14:57:30|286.92|284.52|286.1|283.7|286.92|284.52|285.69|283.29|0
1652713060000|2022-05-16 14:57:40|285.49|283.09|285.08|282.68|285.49|283.09|285.08|282.68|0
1652713070000|2022-05-16 14:57:50|285.39|282.99|284.37|281.97|285.39|282.99|284.37|281.97|0
1652713080000|2022-05-16 14:58:00|283.86|281.46|285.08|282.68|285.08|282.68|283.86|281.46|0
1652713090000|2022-05-16 14:58:10|285.29|282.89|286.31|283.91|286.31|283.91|285.29|282.89|0
1652713100000|2022-05-16 14:58:20|286.92|284.52|287.94|285.54|287.94|285.54|286.92|284.52|0
1652713110000|2022-05-16 14:58:30|287.53|285.13|287.94|285.54|287.94|285.54|287.53|285.13|0
1652713120000|2022-05-16 14:58:40|288.76|286.36|286.92|284.52|288.76|286.36|286.92|284.52|0
1652713130000|2022-05-16 14:58:50|287.53|285.13|287.53|285.13|287.74|285.34|287.33|284.93|0
1652713140000|2022-05-16 14:59:00|287.43|285.03|286.71|284.31|287.43|285.03|286.09|283.69|0
1652713150000|2022-05-16 14:59:10|286|283.6|286.3|283.9|286.5|284.1|285.89|283.49|0
1652713160000|2022-05-16 14:59:20|285.89|283.49|286.61|284.21|286.61|284.21|285.68|283.28|0
1652713170000|2022-05-16 14:59:30|286.09|283.69|286.09|283.69|286.3|283.9|285.68|283.28|0
1652713180000|2022-05-16 14:59:40|286.3|283.9|286.5|284.1|286.5|284.1|286.3|283.9|0
1652713190000|2022-05-16 14:59:50|286.41|284.01|286.3|283.9|286.91|284.51|286.3|283.9|0
1652713200000|2022-05-16 15:00:00|288.15|285.75|288.56|286.16|288.97|286.57|288.15|285.75|0
1652713210000|2022-05-16 15:00:10|288.15|285.75|288.56|286.16|288.56|286.16|288.15|285.75|0
1652713220000|2022-05-16 15:00:20|288.97|286.57|288.56|286.16|288.97|286.57|288.15|285.75|0
1652713230000|2022-05-16 15:00:30|289.7|287.3|290|287.6|290.41|288.01|289.7|287.3|0
1652713240000|2022-05-16 15:00:40|289.8|287.4|289.59|287.19|289.8|287.4|289.18|286.78|0
1652713250000|2022-05-16 15:00:50|289.79|287.39|288.56|286.16|289.9|287.5|288.56|286.16|0
1652713260000|2022-05-16 15:01:00|287.32|284.92|286.91|284.51|287.32|284.92|286.91|284.51|0
1652713270000|2022-05-16 15:01:10|286.3|283.9|286.09|283.69|286.3|283.9|285.68|283.28|0
1652713280000|2022-05-16 15:01:20|286.5|284.1|286.09|283.69|286.5|284.1|286.09|283.69|0
1652713290000|2022-05-16 15:01:30|285.48|283.08|285.68|283.28|285.68|283.28|285.48|283.08|0
1652713300000|2022-05-16 15:01:40|286.09|283.69|286.3|283.9|286.71|284.31|286.09|283.69|0
1652713310000|2022-05-16 15:01:50|285.89|283.49|285.17|282.77|285.89|283.49|285.17|282.77|0
1652713320000|2022-05-16 15:02:00|285.07|282.67|284.86|282.46|285.07|282.67|284.66|282.26|0
1652713330000|2022-05-16 15:02:10|284.66|282.26|285.68|283.28|285.68|283.28|284.66|282.26|0
1652713340000|2022-05-16 15:02:20|285.58|283.18|285.07|282.67|285.99|283.59|285.07|282.67|0
1652713350000|2022-05-16 15:02:30|285.89|283.49|286.91|284.51|286.91|284.51|285.89|283.49|0
1652713360000|2022-05-16 15:02:40|287.12|284.72|286.71|284.31|287.43|285.03|286.71|284.31|0
1652713370000|2022-05-16 15:02:50|287.12|284.72|287.32|284.92|287.53|285.13|287.12|284.72|0
1652713380000|2022-05-16 15:03:00|288.76|286.36|286.91|284.51|288.76|286.36|286.91|284.51|0
1652713390000|2022-05-16 15:03:10|287.94|285.54|288.15|285.75|288.15|285.75|287.94|285.54|0
1652713400000|2022-05-16 15:03:20|287.43|285.03|287.73|285.33|287.73|285.33|287.32|284.92|0
1652713410000|2022-05-16 15:03:30|288.15|285.75|288.56|286.16|288.56|286.16|288.15|285.75|0
1652713420000|2022-05-16 15:03:40|288.15|285.75|288.05|285.65|288.56|286.16|288.05|285.65|0
1652713430000|2022-05-16 15:03:50|287.12|284.72|287.32|284.92|287.32|284.92|286.71|284.31|0
1652713440000|2022-05-16 15:04:00|286.71|284.31|287.53|285.13|287.53|285.13|286.4|284|0
1652713450000|2022-05-16 15:04:10|287.73|285.33|286.5|284.1|287.73|285.33|286.5|284.1|0
1652713460000|2022-05-16 15:04:20|286.91|284.51|285.79|283.39|286.91|284.51|285.79|283.39|0
1652713470000|2022-05-16 15:04:30|286.09|283.69|287.32|284.92|287.32|284.92|286.09|283.69|0
1652713480000|2022-05-16 15:04:40|287.12|284.72|286.5|284.1|287.12|284.72|286.5|284.1|0
1652713490000|2022-05-16 15:04:50|286.3|283.9|285.88|283.48|286.3|283.9|285.68|283.28|0
1652713500000|2022-05-16 15:05:00|286.61|284.21|285.88|283.48|286.61|284.21|285.88|283.48|0
1652713510000|2022-05-16 15:05:10|285.47|283.07|284.86|282.46|285.47|283.07|284.86|282.46|0
1652713520000|2022-05-16 15:05:20|284.45|282.05|284.25|281.85|284.45|282.05|284.25|281.85|0
1652713530000|2022-05-16 15:05:30|285.27|282.87|285.68|283.28|285.68|283.28|285.27|282.87|0
1652713540000|2022-05-16 15:05:40|285.27|282.87|285.79|283.39|286.5|284.1|285.27|282.87|0
1652713550000|2022-05-16 15:05:50|285.68|283.28|287.53|285.13|287.53|285.13|285.68|283.28|0
1652713560000|2022-05-16 15:06:00|287.94|285.54|288.97|286.57|288.97|286.57|287.73|285.33|0
1652713570000|2022-05-16 15:06:10|289.17|286.77|290|287.6|290.2|287.8|289.17|286.77|0
1652713580000|2022-05-16 15:06:20|289.38|286.98|288.97|286.57|289.38|286.98|288.35|285.95|0
1652713590000|2022-05-16 15:06:30|290.2|287.8|291.03|288.63|291.03|288.63|290.1|287.7|0
1652713600000|2022-05-16 15:06:40|290.82|288.42|290.2|287.8|290.82|288.42|290.2|287.8|0
1652713610000|2022-05-16 15:06:50|289.79|287.39|290.62|288.22|290.62|288.22|289.38|286.98|0
1652713620000|2022-05-16 15:07:00|291.24|288.84|291.24|288.84|291.24|288.84|291.24|288.84|0
1652713630000|2022-05-16 15:07:10|290.62|288.22|289.9|287.5|290.62|288.22|289.38|286.98|0
1652713640000|2022-05-16 15:07:20|289.79|287.39|289.38|286.98|289.79|287.39|289.38|286.98|0
1652713650000|2022-05-16 15:07:30|289.79|287.39|289.38|286.98|289.79|287.39|289.38|286.98|0
1652713660000|2022-05-16 15:07:40|288.76|286.36|287.94|285.54|288.76|286.36|287.94|285.54|0
1652713670000|2022-05-16 15:07:50|287.73|285.33|287.94|285.54|288.35|285.95|287.73|285.33|0
1652713680000|2022-05-16 15:08:00|288.35|285.95|287.52|285.12|288.35|285.95|287.32|284.92|0
1652713690000|2022-05-16 15:08:10|287.11|284.71|287.52|285.12|287.52|285.12|287.02|284.62|0
1652713700000|2022-05-16 15:08:20|287.84|285.44|287.73|285.33|287.84|285.44|287.73|285.33|0
1652713710000|2022-05-16 15:08:30|288.35|285.95|287.32|284.92|288.35|285.95|287.32|284.92|0
1652713720000|2022-05-16 15:08:40|287.52|285.12|288.45|286.05|288.45|286.05|287.52|285.12|0
1652713730000|2022-05-16 15:08:50|288.14|285.74|286.91|284.51|288.14|285.74|286.91|284.51|0
1652713740000|2022-05-16 15:09:00|287.32|284.92|286.5|284.1|287.32|284.92|286.5|284.1|0
1652713750000|2022-05-16 15:09:10|286.19|283.79|286.91|284.51|286.91|284.51|286.19|283.79|0
1652713760000|2022-05-16 15:09:20|287.22|284.82|285.88|283.48|287.22|284.82|285.88|283.48|0
1652713770000|2022-05-16 15:09:30|285.06|282.66|284.65|282.25|285.06|282.66|284.24|281.84|0
1652713780000|2022-05-16 15:09:40|284.45|282.05|283.43|281.03|284.45|282.05|283.43|281.03|0
1652713790000|2022-05-16 15:09:50|282.71|280.31|282|279.6|282.81|280.41|282|279.6|0
1652713800000|2022-05-16 15:10:00|283.42|281.02|283.02|280.62|283.83|281.43|283.02|280.62|0
1652713810000|2022-05-16 15:10:10|282.2|279.8|283.83|281.43|283.83|281.43|282.2|279.8|0
1652713820000|2022-05-16 15:10:20|284.45|282.05|283.02|280.62|284.45|282.05|282.2|279.8|0
1652713830000|2022-05-16 15:10:30|282.61|280.21|283.42|281.02|283.42|281.02|282.61|280.21|0
1652713840000|2022-05-16 15:10:40|283.22|280.82|282.2|279.8|283.22|280.82|282.2|279.8|0
1652713850000|2022-05-16 15:10:50|283.02|280.62|284.14|281.74|284.24|281.84|283.02|280.62|0
1652713860000|2022-05-16 15:11:00|283.83|281.43|283.42|281.02|283.83|281.43|283.42|281.02|0
1652713870000|2022-05-16 15:11:10|282.81|280.41|281.59|279.19|282.81|280.41|281.59|279.19|0
1652713880000|2022-05-16 15:11:20|282.2|279.8|281.59|279.19|282.4|280|281.59|279.19|0
1652713890000|2022-05-16 15:11:30|281.79|279.39|281.18|278.78|281.79|279.39|280.77|278.37|0
1652713900000|2022-05-16 15:11:40|281.59|279.19|281.79|279.39|281.79|279.39|281.59|279.19|0
1652713910000|2022-05-16 15:11:50|281.38|278.98|281.49|279.09|281.69|279.29|280.98|278.58|0
1652713920000|2022-05-16 15:12:00|280.98|278.58|280.77|278.37|281.18|278.78|280.77|278.37|0
1652713930000|2022-05-16 15:12:10|281.38|278.98|282.2|279.8|282.2|279.8|281.38|278.98|0
1652713940000|2022-05-16 15:12:20|282.4|280|282.4|280|282.4|280|282.2|279.8|0
1652713950000|2022-05-16 15:12:30|282.2|279.8|282.51|280.11|282.51|280.11|282.2|279.8|0
1652713960000|2022-05-16 15:12:40|283.22|280.82|282.81|280.41|283.22|280.82|282.61|280.21|0
1652713970000|2022-05-16 15:12:50|282.61|280.21|282.2|279.8|282.81|280.41|282.2|279.8|0
1652713980000|2022-05-16 15:13:00|281.59|279.19|280.37|277.97|281.59|279.19|280.37|277.97|0
1652713990000|2022-05-16 15:13:10|281.38|278.98|281.99|279.59|281.99|279.59|281.38|278.98|0
1652714000000|2022-05-16 15:13:20|282.2|279.8|282.81|280.41|282.81|280.41|282.2|279.8|0
1652714010000|2022-05-16 15:13:30|283.22|280.82|284.44|282.04|284.44|282.04|283.22|280.82|0
1652714020000|2022-05-16 15:13:40|284.96|282.56|285.06|282.66|285.06|282.66|284.44|282.04|0
1652714030000|2022-05-16 15:13:50|285.26|282.86|284.85|282.45|285.26|282.86|284.85|282.45|0
1652714040000|2022-05-16 15:14:00|284.55|282.15|283.22|280.82|284.55|282.15|283.22|280.82|0
1652714050000|2022-05-16 15:14:10|284.04|281.64|284.24|281.84|284.44|282.04|284.04|281.64|0
1652714060000|2022-05-16 15:14:20|283.63|281.23|283.22|280.82|283.63|281.23|283.22|280.82|0
1652714070000|2022-05-16 15:14:30|283.12|280.72|282.81|280.41|283.22|280.82|282.81|280.41|0
1652714080000|2022-05-16 15:14:40|282.91|280.51|283.42|281.02|283.42|281.02|282.91|280.51|0
1652714090000|2022-05-16 15:14:50|282.81|280.41|283.63|281.23|283.83|281.43|282.81|280.41|0
1652714100000|2022-05-16 15:15:00|284.03|281.63|283.63|281.23|284.03|281.63|283.42|281.02|0
1652714110000|2022-05-16 15:15:10|284.03|281.63|283.83|281.43|284.44|282.04|283.42|281.02|0
1652714120000|2022-05-16 15:15:20|283.94|281.54|283.01|280.61|284.24|281.84|283.01|280.61|0
1652714130000|2022-05-16 15:15:30|283.22|280.82|283.01|280.61|283.22|280.82|283.01|280.61|0
1652714140000|2022-05-16 15:15:40|283.22|280.82|282.81|280.41|283.22|280.82|282.81|280.41|0
1652714150000|2022-05-16 15:15:50|282.71|280.31|283.22|280.82|283.22|280.82|282.71|280.31|0
1652714160000|2022-05-16 15:16:00|283.12|280.72|281.28|278.88|283.12|280.72|281.28|278.88|0
1652714170000|2022-05-16 15:16:10|280.77|278.37|280.97|278.57|280.97|278.57|279.75|277.35|0
1652714180000|2022-05-16 15:16:20|280.16|277.76|279.35|276.95|280.16|277.76|279.35|276.95|0
1652714190000|2022-05-16 15:16:30|279.96|277.56|281.18|278.78|281.18|278.78|279.96|277.56|0
1652714200000|2022-05-16 15:16:40|280.97|278.57|280.57|278.17|281.38|278.98|280.57|278.17|0
1652714210000|2022-05-16 15:16:50|280.16|277.76|279.96|277.56|280.16|277.76|279.96|277.56|0
1652714220000|2022-05-16 15:17:00|279.25|276.85|279.35|276.95|280.47|278.07|279.25|276.85|0
1652714230000|2022-05-16 15:17:10|278.94|276.54|279.45|277.05|279.75|277.35|278.94|276.54|0
1652714240000|2022-05-16 15:17:20|279.14|276.74|279.14|276.74|279.55|277.15|279.14|276.74|0
1652714250000|2022-05-16 15:17:30|278.94|276.54|278.03|275.63|278.94|276.54|278.03|275.63|0
1652714260000|2022-05-16 15:17:40|277.72|275.32|277.12|274.72|277.72|275.32|277.12|274.72|0
1652714270000|2022-05-16 15:17:50|276.71|274.31|276.91|274.51|277.32|274.92|276.71|274.31|0
1652714280000|2022-05-16 15:18:00|277.32|274.92|277.72|275.32|278.23|275.83|277.32|274.92|0
1652714290000|2022-05-16 15:18:10|277.93|275.53|278.13|275.73|278.13|275.73|277.32|274.92|0
1652714300000|2022-05-16 15:18:20|277.93|275.53|278.33|275.93|278.33|275.93|277.72|275.32|0
1652714310000|2022-05-16 15:18:30|278.13|275.73|277.72|275.32|278.13|275.73|277.63|275.23|0
1652714320000|2022-05-16 15:18:40|277.93|275.53|277.72|275.32|277.93|275.53|277.72|275.32|0
1652714330000|2022-05-16 15:18:50|277.92|275.52|277.72|275.32|278.13|275.73|277.72|275.32|0
1652714340000|2022-05-16 15:19:00|278.13|275.73|278.33|275.93|278.33|275.93|277.52|275.12|0
1652714350000|2022-05-16 15:19:10|278.74|276.34|279.34|276.94|279.34|276.94|278.74|276.34|0
1652714360000|2022-05-16 15:19:20|279.95|277.55|279.55|277.15|279.95|277.55|279.55|277.15|0
1652714370000|2022-05-16 15:19:30|279.95|277.55|279.75|277.35|280.16|277.76|279.75|277.35|0
1652714380000|2022-05-16 15:19:40|279.55|277.15|279.14|276.74|279.55|277.15|278.94|276.54|0
1652714390000|2022-05-16 15:19:50|279.55|277.15|279.75|277.35|279.95|277.55|279.55|277.15|0
1652714400000|2022-05-16 15:20:00|279.55|277.15|281.17|278.77|281.17|278.77|279.55|277.15|0
1652714410000|2022-05-16 15:20:10|281.58|279.18|282.19|279.79|282.4|280|281.58|279.18|0
1652714420000|2022-05-16 15:20:20|281.78|279.38|281.99|279.59|281.99|279.59|281.58|279.18|0
1652714430000|2022-05-16 15:20:30|282.19|279.79|282.4|280|282.4|280|281.99|279.59|0
1652714440000|2022-05-16 15:20:40|283.01|280.61|283.42|281.02|283.62|281.22|283.01|280.61|0
1652714450000|2022-05-16 15:20:50|282.6|280.2|283.21|280.81|283.21|280.81|282.4|280|0
1652714460000|2022-05-16 15:21:00|283.62|281.22|284.44|282.04|284.44|282.04|283.62|281.22|0
1652714470000|2022-05-16 15:21:10|284.03|281.63|283.01|280.61|284.03|281.63|283.01|280.61|0
1652714480000|2022-05-16 15:21:20|283.21|280.81|283.21|280.81|283.21|280.81|283.01|280.61|0
1652714490000|2022-05-16 15:21:30|283.42|281.02|283.62|281.22|283.82|281.42|283.42|281.02|0
1652714500000|2022-05-16 15:21:40|284.23|281.83|283.42|281.02|284.23|281.83|283.42|281.02|0
1652714510000|2022-05-16 15:21:50|282.8|280.4|281.78|279.38|282.8|280.4|281.78|279.38|0
1652714520000|2022-05-16 15:22:00|282.6|280.2|282.39|279.99|282.8|280.4|282.19|279.79|0
1652714530000|2022-05-16 15:22:10|282.8|280.4|283.01|280.61|283.01|280.61|282.6|280.2|0
1652714540000|2022-05-16 15:22:20|282.8|280.4|282.19|279.79|282.8|280.4|281.99|279.59|0
1652714550000|2022-05-16 15:22:30|281.99|279.59|281.78|279.38|281.99|279.59|281.78|279.38|0
1652714560000|2022-05-16 15:22:40|281.58|279.18|281.38|278.98|281.78|279.38|281.38|278.98|0
1652714570000|2022-05-16 15:22:50|280.36|277.96|279.65|277.25|280.36|277.96|279.65|277.25|0
1652714580000|2022-05-16 15:23:00|279.75|277.35|281.38|278.98|281.38|278.98|279.75|277.35|0
1652714590000|2022-05-16 15:23:10|281.17|278.77|281.68|279.28|281.78|279.38|281.17|278.77|0
1652714600000|2022-05-16 15:23:20|282.5|280.1|282.19|279.79|282.5|280.1|281.99|279.59|0
1652714610000|2022-05-16 15:23:30|281.37|278.97|281.17|278.77|281.78|279.38|281.17|278.77|0
1652714620000|2022-05-16 15:23:40|280.56|278.16|280.76|278.36|280.76|278.36|280.36|277.96|0
1652714630000|2022-05-16 15:23:50|281.48|279.08|281.78|279.38|281.78|279.38|281.48|279.08|0
1652714640000|2022-05-16 15:24:00|282.19|279.79|281.99|279.59|282.19|279.79|281.68|279.28|0
1652714650000|2022-05-16 15:24:10|282.39|279.99|282.19|279.79|282.39|279.99|281.58|279.18|0
1652714660000|2022-05-16 15:24:20|282.39|279.99|281.58|279.18|282.39|279.99|281.58|279.18|0
1652714670000|2022-05-16 15:24:30|281.17|278.77|281.78|279.38|281.78|279.38|281.17|278.77|0
1652714680000|2022-05-16 15:24:40|281.28|278.88|281.07|278.67|281.28|278.88|280.76|278.36|0
1652714690000|2022-05-16 15:24:50|280.56|278.16|281.37|278.97|281.37|278.97|280.36|277.96|0
1652714700000|2022-05-16 15:25:00|281.48|279.08|281.98|279.58|282.39|279.99|281.48|279.08|0
1652714710000|2022-05-16 15:25:10|281.78|279.38|281.17|278.77|281.78|279.38|281.17|278.77|0
1652714720000|2022-05-16 15:25:20|281.37|278.97|282.09|279.69|282.09|279.69|281.37|278.97|0
1652714730000|2022-05-16 15:25:30|282.19|279.79|283|280.6|283.21|280.81|282.19|279.79|0
1652714740000|2022-05-16 15:25:40|283.21|280.81|283.41|281.01|283.62|281.22|283.21|280.81|0
1652714750000|2022-05-16 15:25:50|283.62|281.22|284.03|281.63|284.03|281.63|283.62|281.22|0
1652714760000|2022-05-16 15:26:00|283.62|281.22|282.39|279.99|283.62|281.22|282.19|279.79|0
1652714770000|2022-05-16 15:26:10|283|280.6|283.41|281.01|283.41|281.01|282.6|280.2|0
1652714780000|2022-05-16 15:26:20|283|280.6|282.39|279.99|283|280.6|282.39|279.99|0
1652714790000|2022-05-16 15:26:30|282.29|279.89|281.98|279.58|282.29|279.89|281.98|279.58|0
1652714800000|2022-05-16 15:26:40|281.58|279.18|281.37|278.97|281.58|279.18|281.37|278.97|0
1652714810000|2022-05-16 15:26:50|281.78|279.38|282.19|279.79|282.6|280.2|281.78|279.38|0
1652714820000|2022-05-16 15:27:00|281.98|279.58|282.19|279.79|282.6|280.2|281.98|279.58|0
1652714830000|2022-05-16 15:27:10|283.82|281.42|284.03|281.63|284.23|281.83|283.41|281.01|0
1652714840000|2022-05-16 15:27:20|284.23|281.83|284.43|282.03|284.64|282.24|284.23|281.83|0
1652714850000|2022-05-16 15:27:30|283.21|280.81|282.39|279.99|283.21|280.81|282.39|279.99|0
1652714860000|2022-05-16 15:27:40|281.98|279.58|280.96|278.56|281.98|279.58|280.96|278.56|0
1652714870000|2022-05-16 15:27:50|280.76|278.36|282.5|280.1|282.5|280.1|280.76|278.36|0
1652714880000|2022-05-16 15:28:00|282.8|280.4|283|280.6|283|280.6|282.59|280.19|0
1652714890000|2022-05-16 15:28:10|282.59|280.19|282.59|280.19|282.8|280.4|282.19|279.79|0
1652714900000|2022-05-16 15:28:20|282.5|280.1|283.31|280.91|283.31|280.91|282.5|280.1|0
1652714910000|2022-05-16 15:28:30|283.72|281.32|284.13|281.73|284.13|281.73|283.41|281.01|0
1652714920000|2022-05-16 15:28:40|284.23|281.83|283.61|281.21|284.23|281.83|283.41|281.01|0
1652714930000|2022-05-16 15:28:50|283.82|281.42|284.23|281.83|284.23|281.83|283.82|281.42|0
1652714940000|2022-05-16 15:29:00|284.33|281.93|282.8|280.4|284.33|281.93|282.8|280.4|0
1652714950000|2022-05-16 15:29:10|283|280.6|282.8|280.4|283.61|281.21|282.8|280.4|0
1652714960000|2022-05-16 15:29:20|282.19|279.79|283.21|280.81|283.21|280.81|282.19|279.79|0
1652714970000|2022-05-16 15:29:30|283|280.6|281.98|279.58|283|280.6|281.98|279.58|0
1652714980000|2022-05-16 15:29:40|282.39|279.99|281.78|279.38|282.39|279.99|281.78|279.38|0
1652714990000|2022-05-16 15:29:50|281.37|278.97|281.57|279.17|281.78|279.38|281.37|278.97|0
1652715000000|2022-05-16 15:30:00|282.18|279.78|281.17|278.77|282.29|279.89|281.17|278.77|0
1652715010000|2022-05-16 15:30:10|281.37|278.97|282.59|280.19|282.59|280.19|281.37|278.97|0
1652715020000|2022-05-16 15:30:20|283|280.6|283.61|281.21|284.02|281.62|283|280.6|0
1652715030000|2022-05-16 15:30:30|282.8|280.4|281.57|279.17|282.8|280.4|281.57|279.17|0
1652715040000|2022-05-16 15:30:40|282.18|279.78|283.2|280.8|283.2|280.8|282.18|279.78|0
1652715050000|2022-05-16 15:30:50|283.41|281.01|281.98|279.58|283.41|281.01|281.98|279.58|0
1652715060000|2022-05-16 15:31:00|281.78|279.38|281.57|279.17|281.78|279.38|280.76|278.36|0
1652715070000|2022-05-16 15:31:10|282.09|279.69|282.18|279.78|282.39|279.99|281.57|279.17|0
1652715080000|2022-05-16 15:31:20|282.39|279.99|281.27|278.87|282.49|280.09|281.27|278.87|0
1652715090000|2022-05-16 15:31:30|281.16|278.76|281.16|278.76|281.16|278.76|281.16|278.76|0
1652715100000|2022-05-16 15:31:40|280.76|278.36|280.65|278.25|280.76|278.36|280.55|278.15|0
1652715110000|2022-05-16 15:31:50|281.16|278.76|281.46|279.06|281.67|279.27|281.16|278.76|0
1652715120000|2022-05-16 15:32:00|281.26|278.86|281.87|279.47|282.28|279.88|281.26|278.86|0
1652715130000|2022-05-16 15:32:10|281.26|278.86|281.67|279.27|281.87|279.47|281.26|278.86|0
1652715140000|2022-05-16 15:32:20|281.87|279.47|283.1|280.7|283.1|280.7|281.87|279.47|0
1652715150000|2022-05-16 15:32:30|282.48|280.08|283.5|281.1|283.71|281.31|282.48|280.08|0
1652715160000|2022-05-16 15:32:40|284.32|281.92|284.53|282.13|284.84|282.44|284.32|281.92|0
1652715170000|2022-05-16 15:32:50|284.32|281.92|286.17|283.77|286.17|283.77|284.32|281.92|0
1652715180000|2022-05-16 15:33:00|286.38|283.98|283.91|281.51|286.38|283.98|283.91|281.51|0
1652715190000|2022-05-16 15:33:10|284.12|281.72|282.48|280.08|284.12|281.72|282.48|280.08|0
1652715200000|2022-05-16 15:33:20|281.66|279.26|280.64|278.24|281.66|279.26|280.64|278.24|0
1652715210000|2022-05-16 15:33:30|280.24|277.84|280.44|278.04|280.85|278.45|280.24|277.84|0
1652715220000|2022-05-16 15:33:40|280.24|277.84|280.44|278.04|280.44|278.04|279.83|277.43|0
1652715230000|2022-05-16 15:33:50|280.24|277.84|281.87|279.47|281.87|279.47|280.24|277.84|0
1652715240000|2022-05-16 15:34:00|281.05|278.65|281.57|279.17|281.57|279.17|281.05|278.65|0
1652715250000|2022-05-16 15:34:10|282.28|279.88|282.69|280.29|283.09|280.69|282.18|279.78|0
1652715260000|2022-05-16 15:34:20|283|280.6|281.87|279.47|283|280.6|281.66|279.26|0
1652715270000|2022-05-16 15:34:30|282.07|279.67|281.46|279.06|282.07|279.67|281.26|278.86|0
1652715280000|2022-05-16 15:34:40|281.05|278.65|280.24|277.84|281.05|278.65|280.24|277.84|0
1652715290000|2022-05-16 15:34:50|279.42|277.02|278.61|276.21|279.42|277.02|278.61|276.21|0
1652715300000|2022-05-16 15:35:00|277.19|274.79|278|275.6|278.2|275.8|277.19|274.79|0
1652715310000|2022-05-16 15:35:10|279.01|276.61|279.22|276.82|279.62|277.22|279.01|276.61|0
1652715320000|2022-05-16 15:35:20|279.83|277.43|279.62|277.22|279.83|277.43|279.62|277.22|0
1652715330000|2022-05-16 15:35:30|280.03|277.63|281.05|278.65|281.05|278.65|280.03|277.63|0
1652715340000|2022-05-16 15:35:40|281.46|279.06|283.71|281.31|283.71|281.31|281.46|279.06|0
1652715350000|2022-05-16 15:35:50|283.5|281.1|284.94|282.54|284.94|282.54|283.5|281.1|0
1652715360000|2022-05-16 15:36:00|286.17|283.77|288.02|285.62|288.02|285.62|286.17|283.77|0
1652715370000|2022-05-16 15:36:10|288.43|286.03|287.2|284.8|288.43|286.03|287.2|284.8|0
1652715380000|2022-05-16 15:36:20|286.17|283.77|285.96|283.56|286.17|283.77|285.96|283.56|0
1652715390000|2022-05-16 15:36:30|286.79|284.39|286.17|283.77|286.79|284.39|285.96|283.56|0
1652715400000|2022-05-16 15:36:40|285.76|283.36|284.94|282.54|285.96|283.56|284.94|282.54|0
1652715410000|2022-05-16 15:36:50|284.53|282.13|284.84|282.44|284.84|282.44|283.91|281.51|0
1652715420000|2022-05-16 15:37:00|283.71|281.31|283.91|281.51|283.91|281.51|283.5|281.1|0
1652715430000|2022-05-16 15:37:10|283.5|281.1|282.27|279.87|283.5|281.1|282.27|279.87|0
1652715440000|2022-05-16 15:37:20|282.07|279.67|282.48|280.08|282.48|280.08|282.07|279.67|0
1652715450000|2022-05-16 15:37:30|282.68|280.28|282.48|280.08|282.89|280.49|282.48|280.08|0
1652715460000|2022-05-16 15:37:40|283.3|280.9|281.87|279.47|283.3|280.9|281.87|279.47|0
1652715470000|2022-05-16 15:37:50|281.25|278.85|282.07|279.67|282.07|279.67|281.25|278.85|0
1652715480000|2022-05-16 15:38:00|282.27|279.87|282.27|279.87|282.48|280.08|282.07|279.67|0
1652715490000|2022-05-16 15:38:10|282.07|279.67|282.38|279.98|282.38|279.98|281.66|279.26|0
1652715500000|2022-05-16 15:38:20|281.46|279.06|281.66|279.26|281.66|279.26|281.46|279.06|0
1652715510000|2022-05-16 15:38:30|280.44|278.04|280.23|277.83|280.44|278.04|280.23|277.83|0
1652715520000|2022-05-16 15:38:40|280.03|277.63|278.2|275.8|280.03|277.63|278.2|275.8|0
1652715530000|2022-05-16 15:38:50|278|275.6|278.2|275.8|278.2|275.8|277.18|274.78|0
1652715540000|2022-05-16 15:39:00|278.81|276.41|279.42|277.02|279.42|277.02|278.81|276.41|0
1652715550000|2022-05-16 15:39:10|278.81|276.41|277.79|275.39|279.01|276.61|277.79|275.39|0
1652715560000|2022-05-16 15:39:20|277.39|274.99|275.26|272.86|277.39|274.99|275.26|272.86|0
1652715570000|2022-05-16 15:39:30|275.36|272.96|275.16|272.76|275.56|273.16|275.16|272.76|0
1652715580000|2022-05-16 15:39:40|275.36|272.96|276.78|274.38|276.78|274.38|275.36|272.96|0
1652715590000|2022-05-16 15:39:50|276.48|274.08|276.17|273.77|276.48|274.08|275.56|273.16|0
1652715600000|2022-05-16 15:40:00|275.16|272.76|276.78|274.38|277.18|274.78|275.16|272.76|0
1652715610000|2022-05-16 15:40:10|277.39|274.99|277.99|275.59|277.99|275.59|277.39|274.99|0
1652715620000|2022-05-16 15:40:20|277.79|275.39|277.69|275.29|277.79|275.39|277.39|274.99|0
1652715630000|2022-05-16 15:40:30|277.79|275.39|277.59|275.19|277.79|275.39|277.59|275.19|0
1652715640000|2022-05-16 15:40:40|277.99|275.59|278.2|275.8|278.2|275.8|277.79|275.39|0
1652715650000|2022-05-16 15:40:50|277.99|275.59|278.81|276.41|278.81|276.41|277.99|275.59|0
1652715660000|2022-05-16 15:41:00|278.2|275.8|277.79|275.39|278.2|275.8|277.79|275.39|0
1652715670000|2022-05-16 15:41:10|277.18|274.78|278.2|275.8|278.2|275.8|277.18|274.78|0
1652715680000|2022-05-16 15:41:20|278.6|276.2|279.21|276.81|279.21|276.81|278.6|276.2|0
1652715690000|2022-05-16 15:41:30|278.81|276.41|278.4|276|278.81|276.41|278.4|276|0
1652715700000|2022-05-16 15:41:40|279.01|276.61|279.62|277.22|279.62|277.22|279.01|276.61|0
1652715710000|2022-05-16 15:41:50|279.82|277.42|280.43|278.03|280.95|278.55|279.82|277.42|0
1652715720000|2022-05-16 15:42:00|280.84|278.44|279.21|276.81|280.84|278.44|279.21|276.81|0
1652715730000|2022-05-16 15:42:10|280.03|277.63|280.23|277.83|280.23|277.83|279.62|277.22|0
1652715740000|2022-05-16 15:42:20|280.43|278.03|281.86|279.46|281.86|279.46|280.43|278.03|0
1652715750000|2022-05-16 15:42:30|281.05|278.65|280.64|278.24|281.05|278.65|280.64|278.24|0
1652715760000|2022-05-16 15:42:40|280.84|278.44|280.03|277.63|280.84|278.44|279.72|277.32|0
1652715770000|2022-05-16 15:42:50|279.82|277.42|279.41|277.01|279.82|277.42|279.21|276.81|0
1652715780000|2022-05-16 15:43:00|279.62|277.22|279.62|277.22|279.62|277.22|279.52|277.12|0
1652715790000|2022-05-16 15:43:10|279.21|276.81|278.6|276.2|279.62|277.22|278.6|276.2|0
1652715800000|2022-05-16 15:43:20|278.71|276.31|278.19|275.79|279.01|276.61|278.19|275.79|0
1652715810000|2022-05-16 15:43:30|276.77|274.37|276.77|274.37|277.59|275.19|276.77|274.37|0
1652715820000|2022-05-16 15:43:40|276.37|273.97|276.17|273.77|276.37|273.97|276.17|273.77|0
1652715830000|2022-05-16 15:43:50|276.37|273.97|277.59|275.19|277.59|275.19|276.17|273.77|0
1652715840000|2022-05-16 15:44:00|277.38|274.98|276.98|274.58|277.59|275.19|276.77|274.37|0
1652715850000|2022-05-16 15:44:10|277.08|274.68|277.38|274.98|277.38|274.98|276.98|274.58|0
1652715860000|2022-05-16 15:44:20|276.98|274.58|276.17|273.77|276.98|274.58|276.17|273.77|0
1652715870000|2022-05-16 15:44:30|275.76|273.36|274.95|272.55|275.76|273.36|274.95|272.55|0
1652715880000|2022-05-16 15:44:40|273.94|271.54|272.13|269.73|273.94|271.54|272.13|269.73|0
1652715890000|2022-05-16 15:44:50|272.53|270.13|270.32|267.92|273.34|270.94|270.32|267.92|0
1652715900000|2022-05-16 15:45:00|270.52|268.12|271.93|269.53|271.93|269.53|270.52|268.12|0
1652715910000|2022-05-16 15:45:10|270.52|268.12|270.52|268.12|270.72|268.32|270.12|267.72|0
1652715920000|2022-05-16 15:45:20|270.02|267.62|270.92|268.52|271.23|268.83|270.02|267.62|0
1652715930000|2022-05-16 15:45:30|270.72|268.32|270.72|268.32|270.72|268.32|270.32|267.92|0
1652715940000|2022-05-16 15:45:40|270.92|268.52|271.12|268.72|271.32|268.92|270.92|268.52|0
1652715950000|2022-05-16 15:45:50|271.53|269.13|271.32|268.92|271.63|269.23|271.32|268.92|0
1652715960000|2022-05-16 15:46:00|271.12|268.72|272.23|269.83|272.53|270.13|271.12|268.72|0
1652715970000|2022-05-16 15:46:10|272.13|269.73|271.43|269.03|272.13|269.73|271.43|269.03|0
1652715980000|2022-05-16 15:46:20|271.12|268.72|270.52|268.12|271.12|268.72|270.52|268.12|0
1652715990000|2022-05-16 15:46:30|270.12|267.72|270.12|267.72|270.32|267.92|270.12|267.72|0
1652716000000|2022-05-16 15:46:40|270.92|268.52|270.52|268.12|270.92|268.52|270.52|268.12|0
1652716010000|2022-05-16 15:46:50|270.32|267.92|270.12|267.72|270.32|267.92|269.92|267.52|0
1652716020000|2022-05-16 15:47:00|270.32|267.92|268.92|266.52|270.32|267.92|268.92|266.52|0
1652716030000|2022-05-16 15:47:10|269.72|267.32|270.52|268.12|270.52|268.12|269.52|267.12|0
1652716040000|2022-05-16 15:47:20|269.82|267.42|270.32|267.92|270.32|267.92|269.72|267.32|0
1652716050000|2022-05-16 15:47:30|270.72|268.32|269.52|267.12|270.72|268.32|269.52|267.12|0
1652716060000|2022-05-16 15:47:40|269.32|266.92|268.52|266.12|269.32|266.92|268.52|266.12|0
1652716070000|2022-05-16 15:47:50|269.12|266.72|269.12|266.72|269.52|267.12|268.92|266.52|0
1652716080000|2022-05-16 15:48:00|268.92|266.52|268.92|266.52|269.52|267.12|268.92|266.52|0
1652716090000|2022-05-16 15:48:10|268.52|266.12|268.12|265.72|268.52|266.12|268.12|265.72|0
1652716100000|2022-05-16 15:48:20|268.72|266.32|269.12|266.72|269.12|266.72|268.72|266.32|0
1652716110000|2022-05-16 15:48:30|268.72|266.32|268.12|265.72|268.72|266.32|268.12|265.72|0
1652716120000|2022-05-16 15:48:40|268.32|265.92|268.12|265.72|268.32|265.92|268.12|265.72|0
1652716130000|2022-05-16 15:48:50|268.32|265.92|268.52|266.12|268.72|266.32|268.22|265.82|0
1652716140000|2022-05-16 15:49:00|268.12|265.72|268.32|265.92|268.32|265.92|268.12|265.72|0
1652716150000|2022-05-16 15:49:10|268.72|266.32|268.32|265.92|268.72|266.32|268.22|265.82|0
1652716160000|2022-05-16 15:49:20|268.12|265.72|268.32|265.92|268.32|265.92|268.12|265.72|0
1652716170000|2022-05-16 15:49:30|268.12|265.72|268.12|265.72|268.32|265.92|268.12|265.72|0
1652716180000|2022-05-16 15:49:40|268.32|265.92|268.12|265.72|268.52|266.12|268.12|265.72|0
1652716190000|2022-05-16 15:49:50|268.52|266.12|267.92|265.52|268.52|266.12|267.92|265.52|0
1652716200000|2022-05-16 15:50:00|268.12|265.72|267.52|265.12|268.12|265.72|267.52|265.12|0
1652716210000|2022-05-16 15:50:10|267.67|265.27|269.07|266.67|269.07|266.67|267.67|265.27|0
1652716220000|2022-05-16 15:50:20|268.47|266.07|268.07|265.67|268.47|266.07|267.47|265.07|0
1652716230000|2022-05-16 15:50:30|267.67|265.27|268.27|265.87|268.27|265.87|267.47|265.07|0
1652716240000|2022-05-16 15:50:40|268.47|266.07|269.68|267.28|269.68|267.28|268.47|266.07|0
1652716250000|2022-05-16 15:50:50|270.08|267.68|270.15|267.75|270.76|268.36|270.08|267.68|0
1652716260000|2022-05-16 15:51:00|269.95|267.55|269.15|266.75|269.95|267.55|269.15|266.75|0
1652716270000|2022-05-16 15:51:10|268.54|266.14|267.74|265.34|268.54|266.14|267.74|265.34|0
1652716280000|2022-05-16 15:51:20|268.14|265.74|266.14|263.74|268.14|265.74|266.14|263.74|0
1652716290000|2022-05-16 15:51:30|265.94|263.54|266.34|263.94|266.54|264.14|265.94|263.54|0
1652716300000|2022-05-16 15:51:40|266.14|263.74|266.34|263.94|266.74|264.34|266.14|263.74|0
1652716310000|2022-05-16 15:51:50|266.54|264.14|266.34|263.94|266.94|264.54|266.34|263.94|0
1652716320000|2022-05-16 15:52:00|265.54|263.14|266.14|263.74|266.14|263.74|265.54|263.14|0
1652716330000|2022-05-16 15:52:10|265.74|263.34|264.74|262.34|266.14|263.74|264.74|262.34|0
1652716340000|2022-05-16 15:52:20|264.14|261.74|264.74|262.34|264.74|262.34|264.14|261.74|0
1652716350000|2022-05-16 15:52:30|264.54|262.14|263.94|261.54|264.54|262.14|263.94|261.54|0
1652716360000|2022-05-16 15:52:40|264.14|261.74|264.14|261.74|264.14|261.74|263.74|261.34|0
1652716370000|2022-05-16 15:52:50|264.34|261.94|264.94|262.54|265.54|263.14|264.34|261.94|0
1652716380000|2022-05-16 15:53:00|264.74|262.34|265.54|263.14|265.54|263.14|264.74|262.34|0
1652716390000|2022-05-16 15:53:10|265.94|263.54|266.14|263.74|266.14|263.74|265.64|263.24|0
1652716400000|2022-05-16 15:53:20|266.54|264.14|266.14|263.74|266.54|264.14|265.84|263.44|0
1652716410000|2022-05-16 15:53:30|265.54|263.14|265.14|262.74|265.54|263.14|264.94|262.54|0
1652716420000|2022-05-16 15:53:40|265.73|263.33|265.93|263.53|265.93|263.53|265.73|263.33|0
1652716430000|2022-05-16 15:53:50|265.14|262.74|264.94|262.54|265.14|262.74|264.94|262.54|0
1652716440000|2022-05-16 15:54:00|264.54|262.14|263.74|261.34|264.54|262.14|263.74|261.34|0
1652716450000|2022-05-16 15:54:10|263.54|261.14|263.34|260.94|264.14|261.74|263.34|260.94|0
1652716460000|2022-05-16 15:54:20|263.14|260.74|262.94|260.54|263.14|260.74|262.94|260.54|0
1652716470000|2022-05-16 15:54:30|263.54|261.14|263.54|261.14|264.14|261.74|263.54|261.14|0
1652716480000|2022-05-16 15:54:40|263.24|260.84|262.94|260.54|263.34|260.94|262.94|260.54|0
1652716490000|2022-05-16 15:54:50|262.74|260.34|262.54|260.14|262.74|260.34|262.14|259.74|0
1652716500000|2022-05-16 15:55:00|262.14|259.74|261.95|259.55|262.14|259.74|261.75|259.35|0
1652716510000|2022-05-16 15:55:10|261.35|258.95|261.55|259.15|261.55|259.15|261.06|258.66|0
1652716520000|2022-05-16 15:55:20|261.15|258.75|261.95|259.55|261.95|259.55|261.15|258.75|0
1652716530000|2022-05-16 15:55:30|262.14|259.74|262.14|259.74|262.34|259.94|261.95|259.55|0
1652716540000|2022-05-16 15:55:40|261.75|259.35|261.55|259.15|261.85|259.45|261.55|259.15|0
1652716550000|2022-05-16 15:55:50|261.15|258.75|261.55|259.15|261.55|259.15|261.15|258.75|0
1652716560000|2022-05-16 15:56:00|260.56|258.16|260.95|258.55|261.15|258.75|260.36|257.96|0
1652716570000|2022-05-16 15:56:10|261.15|258.75|261.95|259.55|261.95|259.55|261.15|258.75|0
1652716580000|2022-05-16 15:56:20|262.54|260.14|262.74|260.34|262.94|260.54|262.34|259.94|0
1652716590000|2022-05-16 15:56:30|262.64|260.24|263.14|260.74|263.14|260.74|262.64|260.24|0
1652716600000|2022-05-16 15:56:40|263.74|261.34|263.54|261.14|263.94|261.54|263.54|261.14|0
1652716610000|2022-05-16 15:56:50|263.94|261.54|262.94|260.54|263.94|261.54|262.94|260.54|0
1652716620000|2022-05-16 15:57:00|262.74|260.34|261.75|259.35|262.74|260.34|261.75|259.35|0
1652716630000|2022-05-16 15:57:10|262.54|260.14|263.14|260.74|263.14|260.74|262.54|260.14|0
1652716640000|2022-05-16 15:57:20|263.34|260.94|263.54|261.14|263.64|261.24|263.34|260.94|0
1652716650000|2022-05-16 15:57:30|263.14|260.74|263.34|260.94|263.54|261.14|263.14|260.74|0
1652716660000|2022-05-16 15:57:40|263.54|261.14|262.94|260.54|263.54|261.14|262.94|260.54|0
1652716670000|2022-05-16 15:57:50|262.74|260.34|262.54|260.14|262.74|260.34|262.54|260.14|0
1652716680000|2022-05-16 15:58:00|262.14|259.74|262.54|260.14|262.54|260.14|261.94|259.54|0
1652716690000|2022-05-16 15:58:10|262.74|260.34|262.74|260.34|262.74|260.34|262.44|260.04|0
1652716700000|2022-05-16 15:58:20|262.54|260.14|262.54|260.14|262.54|260.14|262.34|259.94|0
1652716710000|2022-05-16 15:58:30|262.74|260.34|263.14|260.74|263.14|260.74|262.74|260.34|0
1652716720000|2022-05-16 15:58:40|263.34|260.94|262.94|260.54|263.34|260.94|262.54|260.14|0
1652716730000|2022-05-16 15:58:50|263.14|260.74|263.53|261.13|263.53|261.13|263.14|260.74|0
1652716740000|2022-05-16 15:59:00|263.14|260.74|263.53|261.13|263.53|261.13|262.94|260.54|0
1652716750000|2022-05-16 15:59:10|263.73|261.33|263.14|260.74|263.73|261.33|263.14|260.74|0
1652716760000|2022-05-16 15:59:20|262.94|260.54|262.34|259.94|262.94|260.54|262.34|259.94|0
1652716770000|2022-05-16 15:59:30|261.94|259.54|262.34|259.94|262.34|259.94|261.94|259.54|0
1652716780000|2022-05-16 15:59:40|262.74|260.34|263.53|261.13|263.53|261.13|262.74|260.34|0
1652716790000|2022-05-16 15:59:50|263.33|260.93|262.74|260.34|263.53|261.13|262.74|260.34|0
1652716800000|2022-05-16 16:00:00|261.74|259.34|263.14|260.74|263.14|260.74|261.74|259.34|0
1652716810000|2022-05-16 16:00:10|263.33|260.93|262.14|259.74|263.33|260.93|262.14|259.74|0
1652716820000|2022-05-16 16:00:20|262.54|260.14|261.94|259.54|262.74|260.34|261.94|259.54|0
1652716830000|2022-05-16 16:00:30|261.74|259.34|262.54|260.14|262.54|260.14|261.74|259.34|0
1652716840000|2022-05-16 16:00:40|262.34|259.94|262.54|260.14|262.94|260.54|262.34|259.94|0
1652716850000|2022-05-16 16:00:50|262.34|259.94|263.13|260.73|263.13|260.73|262.34|259.94|0
1652716860000|2022-05-16 16:01:00|263.64|261.24|263.33|260.93|263.64|261.24|263.13|260.73|0
1652716870000|2022-05-16 16:01:10|263.44|261.04|261.94|259.54|263.44|261.04|261.94|259.54|0
1652716880000|2022-05-16 16:01:20|262.14|259.74|262.54|260.14|262.54|260.14|262.14|259.74|0
1652716890000|2022-05-16 16:01:30|262.74|260.34|262.94|260.54|262.94|260.54|262.74|260.34|0
1652716900000|2022-05-16 16:01:40|262.34|259.94|262.34|259.94|262.94|260.54|262.34|259.94|0
1652716910000|2022-05-16 16:01:50|261.94|259.54|260.75|258.35|261.94|259.54|260.75|258.35|0
1652716920000|2022-05-16 16:02:00|260.15|257.75|260.26|257.86|260.26|257.86|259.96|257.56|0
1652716930000|2022-05-16 16:02:10|260.75|258.35|260.35|257.95|261.34|258.94|260.35|257.95|0
1652716940000|2022-05-16 16:02:20|259.96|257.56|259.96|257.56|259.96|257.56|259.56|257.16|0
1652716950000|2022-05-16 16:02:30|260.35|257.95|260.75|258.35|260.95|258.55|260.35|257.95|0
1652716960000|2022-05-16 16:02:40|260.95|258.55|260.95|258.55|261.34|258.94|260.95|258.55|0
1652716970000|2022-05-16 16:02:50|261.15|258.75|261.15|258.75|261.15|258.75|260.75|258.35|0
1652716980000|2022-05-16 16:03:00|260.75|258.35|259.76|257.36|260.75|258.35|259.76|257.36|0
1652716990000|2022-05-16 16:03:10|259.16|256.76|258.97|256.57|259.56|257.16|258.97|256.57|0
1652717000000|2022-05-16 16:03:20|259.36|256.96|260.15|257.75|260.15|257.75|259.36|256.96|0
1652717010000|2022-05-16 16:03:30|259.96|257.56|259.56|257.16|259.96|257.56|259.36|256.96|0
1652717020000|2022-05-16 16:03:40|260.15|257.75|259.36|256.96|260.15|257.75|259.36|256.96|0
1652717030000|2022-05-16 16:03:50|258.97|256.57|258.97|256.57|258.97|256.57|258.77|256.37|0
1652717040000|2022-05-16 16:04:00|258.57|256.17|257.78|255.38|258.57|256.17|257.78|255.38|0
1652717050000|2022-05-16 16:04:10|257.58|255.18|257.98|255.58|257.98|255.58|257.58|255.18|0
1652717060000|2022-05-16 16:04:20|258.17|255.77|258.97|256.57|258.97|256.57|257.98|255.58|0
1652717070000|2022-05-16 16:04:30|259.07|256.67|258.57|256.17|259.07|256.67|258.57|256.17|0
1652717080000|2022-05-16 16:04:40|258.96|256.56|259.95|257.55|259.95|257.55|258.96|256.56|0
1652717090000|2022-05-16 16:04:50|260.15|257.75|260.75|258.35|260.75|258.35|260.15|257.75|0
1652717100000|2022-05-16 16:05:00|261.14|258.74|261.94|259.54|261.94|259.54|261.14|258.74|0
1652717110000|2022-05-16 16:05:10|262.14|259.74|262.73|260.33|262.73|260.33|262.14|259.74|0
1652717120000|2022-05-16 16:05:20|263.13|260.73|263.53|261.13|263.93|261.53|263.13|260.73|0
1652717130000|2022-05-16 16:05:30|263.33|260.93|263.13|260.73|263.53|261.13|263.13|260.73|0
1652717140000|2022-05-16 16:05:40|263.93|261.53|264.53|262.13|264.53|262.13|263.93|261.53|0
1652717150000|2022-05-16 16:05:50|264.13|261.73|265.13|262.73|265.13|262.73|263.83|261.43|0
1652717160000|2022-05-16 16:06:00|265.33|262.93|266.93|264.53|266.93|264.53|265.33|262.93|0
1652717170000|2022-05-16 16:06:10|267.23|264.83|266.93|264.53|267.23|264.83|266.73|264.33|0
1652717180000|2022-05-16 16:06:20|267.23|264.83|267.53|265.13|268.73|266.33|267.23|264.83|0
1652717190000|2022-05-16 16:06:30|267.33|264.93|266.12|263.72|267.33|264.93|266.12|263.72|0
1652717200000|2022-05-16 16:06:40|265.92|263.52|265.52|263.12|266.12|263.72|265.52|263.12|0
1652717210000|2022-05-16 16:06:50|265.92|263.52|265.72|263.32|265.92|263.52|264.92|262.52|0
1652717220000|2022-05-16 16:07:00|264.92|262.52|264.92|262.52|265.12|262.72|264.92|262.52|0
1652717230000|2022-05-16 16:07:10|264.53|262.13|266.12|263.72|266.12|263.72|264.53|262.13|0
1652717240000|2022-05-16 16:07:20|265.72|263.32|264.92|262.52|265.72|263.32|264.92|262.52|0
1652717250000|2022-05-16 16:07:30|265.12|262.72|264.72|262.32|265.32|262.92|264.72|262.32|0
1652717260000|2022-05-16 16:07:40|264.92|262.52|264.72|262.32|264.92|262.52|264.52|262.12|0
1652717270000|2022-05-16 16:07:50|264.43|262.03|264.83|262.43|264.83|262.43|264.33|261.93|0
1652717280000|2022-05-16 16:08:00|264.92|262.52|265.72|263.32|265.72|263.32|264.92|262.52|0
1652717290000|2022-05-16 16:08:10|265.92|263.52|266.92|264.52|266.92|264.52|265.92|263.52|0
1652717300000|2022-05-16 16:08:20|266.52|264.12|265.72|263.32|266.52|264.12|265.72|263.32|0
1652717310000|2022-05-16 16:08:30|265.92|263.52|265.63|263.23|265.92|263.52|265.52|263.12|0
1652717320000|2022-05-16 16:08:40|265.72|263.32|265.12|262.72|265.72|263.32|265.12|262.72|0
1652717330000|2022-05-16 16:08:50|264.52|262.12|265.12|262.72|265.12|262.72|264.52|262.12|0
1652717340000|2022-05-16 16:09:00|264.92|262.52|265.12|262.72|265.12|262.72|264.83|262.43|0
1652717350000|2022-05-16 16:09:10|264.92|262.52|264.32|261.92|264.92|262.52|264.32|261.92|0
1652717360000|2022-05-16 16:09:20|264.72|262.32|264.32|261.92|264.72|262.32|264.32|261.92|0
1652717370000|2022-05-16 16:09:30|263.73|261.33|264.23|261.83|264.23|261.83|263.73|261.33|0
1652717380000|2022-05-16 16:09:40|264.12|261.72|265.92|263.52|265.92|263.52|264.12|261.72|0
1652717390000|2022-05-16 16:09:50|265.52|263.12|265.83|263.43|266.12|263.72|265.52|263.12|0
1652717400000|2022-05-16 16:10:00|266.12|263.72|265.52|263.12|266.12|263.72|265.52|263.12|0
1652717410000|2022-05-16 16:10:10|265.72|263.32|266.52|264.12|266.72|264.32|265.72|263.32|0
1652717420000|2022-05-16 16:10:20|266.72|264.32|266.72|264.32|266.92|264.52|266.32|263.92|0
1652717430000|2022-05-16 16:10:30|265.92|263.52|266.52|264.12|266.52|264.12|265.92|263.52|0
1652717440000|2022-05-16 16:10:40|266.92|264.52|267.12|264.72|267.12|264.72|266.72|264.32|0
1652717450000|2022-05-16 16:10:50|266.52|264.12|266.43|264.03|266.63|264.23|266.43|264.03|0
1652717460000|2022-05-16 16:11:00|266.72|264.32|265.72|263.32|266.72|264.32|265.72|263.32|0
1652717470000|2022-05-16 16:11:10|265.83|263.43|266.52|264.12|266.52|264.12|265.83|263.43|0
1652717480000|2022-05-16 16:11:20|266.32|263.92|266.32|263.92|266.52|264.12|266.32|263.92|0
1652717490000|2022-05-16 16:11:30|266.92|264.52|267.92|265.52|267.92|265.52|266.92|264.52|0
1652717500000|2022-05-16 16:11:40|267.72|265.32|268.93|266.53|269.13|266.73|267.72|265.32|0
1652717510000|2022-05-16 16:11:50|268.53|266.13|268.93|266.53|268.93|266.53|268.53|266.13|0
1652717520000|2022-05-16 16:12:00|268.73|266.33|267.72|265.32|268.73|266.33|267.72|265.32|0
1652717530000|2022-05-16 16:12:10|267.12|264.72|267.52|265.12|267.52|265.12|267.12|264.72|0
1652717540000|2022-05-16 16:12:20|267.12|264.72|267.92|265.52|268.12|265.72|267.12|264.72|0
1652717550000|2022-05-16 16:12:30|268.12|265.72|267.32|264.92|268.33|265.93|267.32|264.92|0
1652717560000|2022-05-16 16:12:40|266.92|264.52|267.92|265.52|267.92|265.52|266.92|264.52|0
1652717570000|2022-05-16 16:12:50|268.33|265.93|268.33|265.93|268.33|265.93|268.33|265.93|0
1652717580000|2022-05-16 16:13:00|267.92|265.52|267.72|265.32|267.92|265.52|267.63|265.23|0
1652717590000|2022-05-16 16:13:10|267.12|264.72|266.72|264.32|267.12|264.72|266.72|264.32|0
1652717600000|2022-05-16 16:13:20|266.92|264.52|266.82|264.42|267.12|264.72|266.82|264.42|0
1652717610000|2022-05-16 16:13:30|266.72|264.32|266.92|264.52|266.92|264.52|266.62|264.22|0
1652717620000|2022-05-16 16:13:40|266.72|264.32|266.72|264.32|266.92|264.52|266.72|264.32|0
1652717630000|2022-05-16 16:13:50|266.92|264.52|267.12|264.72|267.12|264.72|266.52|264.12|0
1652717640000|2022-05-16 16:14:00|266.92|264.52|266.72|264.32|267.52|265.12|266.72|264.32|0
1652717650000|2022-05-16 16:14:10|266.32|263.92|266.22|263.82|266.32|263.92|266.22|263.82|0
1652717660000|2022-05-16 16:14:20|266.92|264.52|267.32|264.92|267.32|264.92|266.92|264.52|0
1652717670000|2022-05-16 16:14:30|267.92|265.52|269.13|266.73|269.13|266.73|267.92|265.52|0
1652717680000|2022-05-16 16:14:40|268.73|266.33|268.93|266.53|269.33|266.93|268.73|266.33|0
1652717690000|2022-05-16 16:14:50|269.33|266.93|269.33|266.93|269.73|267.33|269.33|266.93|0
1652717700000|2022-05-16 16:15:00|268.32|265.92|268.32|265.92|268.32|265.92|268.12|265.72|0
1652717710000|2022-05-16 16:15:10|268.52|266.12|269.33|266.93|269.33|266.93|268.52|266.12|0
1652717720000|2022-05-16 16:15:20|270.13|267.73|270.34|267.94|270.74|268.34|270.13|267.73|0
1652717730000|2022-05-16 16:15:30|269.73|267.33|268.93|266.53|269.73|267.33|268.93|266.53|0
1652717740000|2022-05-16 16:15:40|269.33|266.93|270.13|267.73|270.54|268.14|269.33|266.93|0
1652717750000|2022-05-16 16:15:50|270.54|268.14|271.55|269.15|271.55|269.15|270.54|268.14|0
1652717760000|2022-05-16 16:16:00|271.14|268.74|271.95|269.55|271.95|269.55|271.14|268.74|0
1652717770000|2022-05-16 16:16:10|271.55|269.15|270.94|268.54|271.75|269.35|270.94|268.54|0
1652717780000|2022-05-16 16:16:20|270.74|268.34|270.33|267.93|270.74|268.34|270.24|267.84|0
1652717790000|2022-05-16 16:16:30|270.54|268.14|269.73|267.33|270.54|268.14|269.73|267.33|0
1652717800000|2022-05-16 16:16:40|269.93|267.53|269.73|267.33|270.13|267.73|269.73|267.33|0
1652717810000|2022-05-16 16:16:50|270.13|267.73|269.93|267.53|270.74|268.34|269.93|267.53|0
1652717820000|2022-05-16 16:17:00|270.04|267.64|270.54|268.14|270.74|268.34|270.04|267.64|0
1652717830000|2022-05-16 16:17:10|270.24|267.84|270.33|267.93|270.74|268.34|270.04|267.64|0
1652717840000|2022-05-16 16:17:20|270.13|267.73|269.53|267.13|270.13|267.73|269.33|266.93|0
1652717850000|2022-05-16 16:17:30|269.73|267.33|270.94|268.54|270.94|268.54|269.73|267.33|0
1652717860000|2022-05-16 16:17:40|271.34|268.94|272.35|269.95|272.35|269.95|271.34|268.94|0
1652717870000|2022-05-16 16:17:50|272.05|269.65|272.15|269.75|272.15|269.75|271.54|269.14|0
1652717880000|2022-05-16 16:18:00|272.96|270.56|272.96|270.56|273.36|270.96|272.96|270.56|0
1652717890000|2022-05-16 16:18:10|273.16|270.76|272.55|270.15|273.16|270.76|272.55|270.15|0
1652717900000|2022-05-16 16:18:20|272.76|270.36|271.54|269.14|272.76|270.36|271.54|269.14|0
1652717910000|2022-05-16 16:18:30|271.34|268.94|270.94|268.54|271.34|268.94|270.94|268.54|0
1652717920000|2022-05-16 16:18:40|270.74|268.34|272.15|269.75|272.15|269.75|270.74|268.34|0
1652717930000|2022-05-16 16:18:50|271.95|269.55|271.34|268.94|271.95|269.55|271.34|268.94|0
1652717940000|2022-05-16 16:19:00|270.74|268.34|270.84|268.44|270.84|268.44|270.74|268.34|0
1652717950000|2022-05-16 16:19:10|270.74|268.34|271.34|268.94|271.34|268.94|270.74|268.34|0
1652717960000|2022-05-16 16:19:20|271.74|269.34|270.94|268.54|271.74|269.34|270.94|268.54|0
1652717970000|2022-05-16 16:19:30|271.34|268.94|270.94|268.54|271.34|268.94|270.94|268.54|0
1652717980000|2022-05-16 16:19:40|271.06|268.66|270.86|268.46|271.26|268.86|270.86|268.46|0
1652717990000|2022-05-16 16:19:50|270.46|268.06|270.26|267.86|270.46|268.06|270.26|267.86|0
1652718000000|2022-05-16 16:20:00|270.86|268.46|270.66|268.26|271.26|268.86|270.66|268.26|0
1652718010000|2022-05-16 16:20:10|270.46|268.06|270.26|267.86|270.46|268.06|269.85|267.45|0
1652718020000|2022-05-16 16:20:20|270.05|267.65|270.26|267.86|270.86|268.46|270.05|267.65|0
1652718030000|2022-05-16 16:20:30|270.66|268.26|269.36|266.96|270.66|268.26|269.36|266.96|0
1652718040000|2022-05-16 16:20:40|270.55|268.15|270.34|267.94|270.55|268.15|270.34|267.94|0
1652718050000|2022-05-16 16:20:50|270.25|267.85|270.55|268.15|270.75|268.35|270.25|267.85|0
1652718060000|2022-05-16 16:21:00|270.75|268.35|271.15|268.75|271.15|268.75|270.75|268.35|0
1652718070000|2022-05-16 16:21:10|271.76|269.36|270.75|268.35|271.76|269.36|270.75|268.35|0
1652718080000|2022-05-16 16:21:20|270.14|267.74|270.75|268.35|270.75|268.35|270.14|267.74|0
1652718090000|2022-05-16 16:21:30|271.15|268.75|271.96|269.56|271.96|269.56|271.15|268.75|0
1652718100000|2022-05-16 16:21:40|272.36|269.96|271.96|269.56|272.36|269.96|271.96|269.56|0
1652718110000|2022-05-16 16:21:50|271.55|269.15|270.95|268.55|271.55|269.15|270.95|268.55|0
1652718120000|2022-05-16 16:22:00|270.75|268.35|271.15|268.75|271.35|268.95|270.75|268.35|0
1652718130000|2022-05-16 16:22:10|270.95|268.55|270.95|268.55|271.15|268.75|270.95|268.55|0
1652718140000|2022-05-16 16:22:20|271.05|268.65|271.15|268.75|271.15|268.75|270.95|268.55|0
1652718150000|2022-05-16 16:22:30|270.95|268.55|271.15|268.75|271.15|268.75|270.54|268.14|0
1652718160000|2022-05-16 16:22:40|270.95|268.55|270.14|267.74|270.95|268.55|270.14|267.74|0
1652718170000|2022-05-16 16:22:50|269.94|267.54|269.54|267.14|269.94|267.54|269.54|267.14|0
1652718180000|2022-05-16 16:23:00|269.64|267.24|269.94|267.54|269.94|267.54|269.54|267.14|0
1652718190000|2022-05-16 16:23:10|270.34|267.94|270.75|268.35|270.95|268.55|270.34|267.94|0
1652718200000|2022-05-16 16:23:20|270.95|268.55|270.34|267.94|270.95|268.55|270.34|267.94|0
1652718210000|2022-05-16 16:23:30|270.14|267.74|270.14|267.74|270.14|267.74|270.14|267.74|0
1652718220000|2022-05-16 16:23:40|270.34|267.94|270.34|267.94|270.34|267.94|270.34|267.94|0
1652718230000|2022-05-16 16:23:50|270.54|268.14|270.14|267.74|270.54|268.14|270.14|267.74|0
1652718240000|2022-05-16 16:24:00|270.54|268.14|270.95|268.55|271.15|268.75|270.24|267.84|0
1652718250000|2022-05-16 16:24:10|271.15|268.75|272.36|269.96|272.36|269.96|271.15|268.75|0
1652718260000|2022-05-16 16:24:20|272.56|270.16|273.57|271.17|273.98|271.58|272.56|270.16|0
1652718270000|2022-05-16 16:24:30|272.76|270.36|272.36|269.96|272.76|270.36|272.36|269.96|0
1652718280000|2022-05-16 16:24:40|272.76|270.36|273.37|270.97|273.37|270.97|272.76|270.36|0
1652718290000|2022-05-16 16:24:50|273.17|270.77|272.56|270.16|273.17|270.77|272.56|270.16|0
1652718300000|2022-05-16 16:25:00|272.36|269.96|271.96|269.56|272.36|269.96|271.75|269.35|0
1652718310000|2022-05-16 16:25:10|271.55|269.15|272.36|269.96|272.36|269.96|271.35|268.95|0
1652718320000|2022-05-16 16:25:20|272.76|270.36|273.57|271.17|273.57|271.17|272.76|270.36|0
1652718330000|2022-05-16 16:25:30|274.38|271.98|274.59|272.19|274.59|272.19|274.38|271.98|0
1652718340000|2022-05-16 16:25:40|274.38|271.98|273.98|271.58|274.38|271.98|273.98|271.58|0
1652718350000|2022-05-16 16:25:50|273.78|271.38|272.46|270.06|273.78|271.38|272.46|270.06|0
1652718360000|2022-05-16 16:26:00|272.56|270.16|272.16|269.76|272.56|270.16|272.16|269.76|0
1652718370000|2022-05-16 16:26:10|271.95|269.55|271.55|269.15|271.95|269.55|271.35|268.95|0
1652718380000|2022-05-16 16:26:20|271.35|268.95|271.55|269.15|271.75|269.35|271.35|268.95|0
1652718390000|2022-05-16 16:26:30|271.75|269.35|273.37|270.97|273.37|270.97|271.75|269.35|0
1652718400000|2022-05-16 16:26:40|273.78|271.38|272.36|269.96|273.78|271.38|272.36|269.96|0
1652718410000|2022-05-16 16:26:50|272.56|270.16|272.16|269.76|272.76|270.36|272.16|269.76|0
1652718420000|2022-05-16 16:27:00|271.95|269.55|270.94|268.54|271.95|269.55|270.94|268.54|0
1652718430000|2022-05-16 16:27:10|270.74|268.34|270.14|267.74|270.74|268.34|270.14|267.74|0
1652718440000|2022-05-16 16:27:20|270.74|268.34|270.44|268.04|270.94|268.54|270.44|268.04|0
1652718450000|2022-05-16 16:27:30|270.54|268.14|270.54|268.14|270.74|268.34|270.54|268.14|0
1652718460000|2022-05-16 16:27:40|270.74|268.34|270.74|268.34|271.15|268.75|270.74|268.34|0
1652718470000|2022-05-16 16:27:50|270.54|268.14|270.54|268.14|270.54|268.14|270.14|267.74|0
1652718480000|2022-05-16 16:28:00|271.15|268.75|271.95|269.55|271.95|269.55|271.15|268.75|0
1652718490000|2022-05-16 16:28:10|271.55|269.15|272.15|269.75|272.15|269.75|271.55|269.15|0
1652718500000|2022-05-16 16:28:20|271.55|269.15|271.35|268.95|271.55|269.15|270.94|268.54|0
1652718510000|2022-05-16 16:28:30|271.75|269.35|271.55|269.15|271.75|269.35|271.55|269.15|0
1652718520000|2022-05-16 16:28:40|271.35|268.95|271.55|269.15|271.75|269.35|271.35|268.95|0
1652718530000|2022-05-16 16:28:50|270.94|268.54|270.34|267.94|270.94|268.54|270.34|267.94|0
1652718540000|2022-05-16 16:29:00|269.73|267.33|269.73|267.33|269.73|267.33|269.33|266.93|0
1652718550000|2022-05-16 16:29:10|270.34|267.94|270.94|268.54|270.94|268.54|270.34|267.94|0
1652718560000|2022-05-16 16:29:20|270.34|267.94|270.94|268.54|270.94|268.54|270.34|267.94|0
1652718570000|2022-05-16 16:29:30|270.54|268.14|270.14|267.74|270.94|268.54|270.14|267.74|0
1652718580000|2022-05-16 16:29:40|270.34|267.94|270.14|267.74|270.34|267.94|270.14|267.74|0
1652718590000|2022-05-16 16:29:50|270.34|267.94|270.74|268.34|270.74|268.34|270.34|267.94|0
1652718600000|2022-05-16 16:30:00|270.94|268.54|270.94|268.54|271.35|268.95|270.84|268.44|0
1652718610000|2022-05-16 16:30:10|270.54|268.14|270.34|267.94|270.74|268.34|270.34|267.94|0
1652718620000|2022-05-16 16:30:20|270.14|267.74|270.34|267.94|270.34|267.94|270.14|267.74|0
1652718640000|2022-05-16 16:30:40|271.55|269.15|272.15|269.75|272.15|269.75|271.55|269.15|0
1652718650000|2022-05-16 16:30:50|271.55|269.15|272.15|269.75|272.35|269.95|271.55|269.15|0
1652718660000|2022-05-16 16:31:00|272.56|270.16|272.96|270.56|273.16|270.76|272.56|270.16|0
1652718670000|2022-05-16 16:31:10|272.76|270.36|272.76|270.36|272.96|270.56|272.46|270.06|0
1652718680000|2022-05-16 16:31:20|272.56|270.16|272.15|269.75|272.96|270.56|272.15|269.75|0
1652718690000|2022-05-16 16:31:30|271.95|269.55|271.75|269.35|271.95|269.55|271.34|268.94|0
1652718700000|2022-05-16 16:31:40|271.55|269.15|271.85|269.45|271.85|269.45|271.34|268.94|0
1652718710000|2022-05-16 16:31:50|272.26|269.86|272.35|269.95|272.35|269.95|272.15|269.75|0
1652718720000|2022-05-16 16:32:00|271.75|269.35|271.34|268.94|271.75|269.35|271.34|268.94|0
1652718730000|2022-05-16 16:32:10|271.55|269.15|272.56|270.16|272.56|270.16|271.55|269.15|0
1652718740000|2022-05-16 16:32:20|272.35|269.95|272.15|269.75|272.35|269.95|272.15|269.75|0
1652718750000|2022-05-16 16:32:30|271.95|269.55|268.72|266.32|271.95|269.55|268.32|265.92|0
1652718760000|2022-05-16 16:32:40|267.92|265.52|269.53|267.13|269.53|267.13|267.92|265.52|0
1652718770000|2022-05-16 16:32:50|269.33|266.93|268.72|266.32|269.33|266.93|268.72|266.32|0
1652718780000|2022-05-16 16:33:00|268.52|266.12|267.92|265.52|268.52|266.12|267.72|265.32|0
1652718790000|2022-05-16 16:33:10|268.93|266.53|270.13|267.73|270.13|267.73|268.93|266.53|0
1652718800000|2022-05-16 16:33:20|269.53|267.13|270.13|267.73|270.13|267.73|269.13|266.73|0
1652718810000|2022-05-16 16:33:30|269.73|267.33|269.73|267.33|270.13|267.73|269.73|267.33|0
1652718820000|2022-05-16 16:33:40|269.93|267.53|269.53|267.13|269.93|267.53|269.53|267.13|0
1652718830000|2022-05-16 16:33:50|269.73|267.33|269.33|266.93|270.13|267.73|269.33|266.93|0
1652718840000|2022-05-16 16:34:00|268.92|266.52|269.13|266.73|269.33|266.93|268.92|266.52|0
1652718850000|2022-05-16 16:34:10|269.93|267.53|269.33|266.93|270.33|267.93|269.13|266.73|0
1652718860000|2022-05-16 16:34:20|269.73|267.33|269.53|267.13|269.73|267.33|269.53|267.13|0
1652718870000|2022-05-16 16:34:30|270.13|267.73|270.13|267.73|270.33|267.93|270.13|267.73|0
1652718880000|2022-05-16 16:34:40|269.73|267.33|269.73|267.33|269.93|267.53|269.73|267.33|0
1652718890000|2022-05-16 16:34:50|270.13|267.73|269.73|267.33|270.13|267.73|269.53|267.13|0
1652718900000|2022-05-16 16:35:00|268.72|266.32|267.52|265.12|268.92|266.52|267.52|265.12|0
1652718910000|2022-05-16 16:35:10|266.92|264.52|266.52|264.12|266.92|264.52|266.52|264.12|0
1652718920000|2022-05-16 16:35:20|266.12|263.72|266.32|263.92|266.32|263.92|265.32|262.92|0
1652718930000|2022-05-16 16:35:30|266.52|264.12|267.32|264.92|267.52|265.12|266.52|264.12|0
1652718940000|2022-05-16 16:35:40|266.92|264.52|267.72|265.32|267.72|265.32|266.92|264.52|0
1652718950000|2022-05-16 16:35:50|268.12|265.72|267.52|265.12|268.32|265.92|267.52|265.12|0
1652718960000|2022-05-16 16:36:00|267.12|264.72|267.12|264.72|267.32|264.92|267.12|264.72|0
1652718970000|2022-05-16 16:36:10|267.52|265.12|266.92|264.52|267.92|265.52|266.92|264.52|0
1652718980000|2022-05-16 16:36:20|267.12|264.72|267.32|264.92|267.32|264.92|266.92|264.52|0
1652718990000|2022-05-16 16:36:30|267.52|265.12|268.92|266.52|268.92|266.52|267.52|265.12|0
1652719000000|2022-05-16 16:36:40|268.72|266.32|269.53|267.13|269.93|267.53|268.72|266.32|0
1652719010000|2022-05-16 16:36:50|269.32|266.92|269.12|266.72|269.32|266.92|269.12|266.72|0
1652719020000|2022-05-16 16:37:00|269.53|267.13|271.34|268.94|271.54|269.14|269.53|267.13|0
1652719030000|2022-05-16 16:37:10|271.95|269.55|271.34|268.94|271.95|269.55|271.34|268.94|0
1652719040000|2022-05-16 16:37:20|270.94|268.54|270.64|268.24|270.94|268.54|270.13|267.73|0
1652719050000|2022-05-16 16:37:30|271.14|268.74|271.14|268.74|271.14|268.74|270.53|268.13|0
1652719060000|2022-05-16 16:37:40|271.34|268.94|271.14|268.74|271.85|269.45|271.14|268.74|0
1652719070000|2022-05-16 16:37:50|270.73|268.33|270.73|268.33|270.73|268.33|270.13|267.73|0
1652719080000|2022-05-16 16:38:00|270.84|268.44|270.73|268.33|270.84|268.44|270.33|267.93|0
1652719090000|2022-05-16 16:38:10|271.14|268.74|270.73|268.33|271.14|268.74|270.73|268.33|0
1652719100000|2022-05-16 16:38:20|270.94|268.54|271.74|269.34|271.74|269.34|270.94|268.54|0
1652719110000|2022-05-16 16:38:30|271.94|269.54|271.74|269.34|271.94|269.54|271.34|268.94|0
1652719120000|2022-05-16 16:38:40|271.54|269.14|271.85|269.45|271.85|269.45|271.54|269.14|0
1652719130000|2022-05-16 16:38:50|271.94|269.54|272.96|270.56|272.96|270.56|271.94|269.54|0
1652719140000|2022-05-16 16:39:00|273.16|270.76|273.97|271.57|273.97|271.57|273.16|270.76|0
1652719150000|2022-05-16 16:39:10|273.56|271.16|272.55|270.15|273.56|271.16|272.55|270.15|0
1652719160000|2022-05-16 16:39:20|272.35|269.95|273.56|271.16|273.56|271.16|272.35|269.95|0
1652719170000|2022-05-16 16:39:30|274.17|271.77|274.98|272.58|275.39|272.99|274.17|271.77|0
1652719180000|2022-05-16 16:39:40|274.78|272.38|275.18|272.78|275.39|272.99|274.78|272.38|0
1652719190000|2022-05-16 16:39:50|275.29|272.89|274.98|272.58|275.39|272.99|274.98|272.58|0
1652719200000|2022-05-16 16:40:00|275.18|272.78|276.2|273.8|276.81|274.41|275.18|272.78|0
1652719210000|2022-05-16 16:40:10|275.79|273.39|276|273.6|276.2|273.8|275.79|273.39|0
1652719220000|2022-05-16 16:40:20|276.2|273.8|274.78|272.38|276.2|273.8|274.78|272.38|0
1652719230000|2022-05-16 16:40:30|274.88|272.48|274.58|272.18|274.98|272.58|274.17|271.77|0
1652719240000|2022-05-16 16:40:40|274.37|271.97|274.37|271.97|274.37|271.97|274.17|271.77|0
1652719250000|2022-05-16 16:40:50|274.17|271.77|273.76|271.36|274.17|271.77|273.76|271.36|0
1652719260000|2022-05-16 16:41:00|274.17|271.77|274.57|272.17|274.57|272.17|274.17|271.77|0
1652719270000|2022-05-16 16:41:10|274.37|271.97|275.18|272.78|275.18|272.78|274.37|271.97|0
1652719280000|2022-05-16 16:41:20|275.09|272.69|275.18|272.78|275.18|272.78|274.98|272.58|0
1652719290000|2022-05-16 16:41:30|275.39|272.99|274.37|271.97|275.39|272.99|274.37|271.97|0
1652719300000|2022-05-16 16:41:40|274.57|272.17|275.39|272.99|275.39|272.99|274.57|272.17|0
1652719310000|2022-05-16 16:41:50|274.98|272.58|275.59|273.19|275.59|273.19|274.98|272.58|0
1652719320000|2022-05-16 16:42:00|275.18|272.78|275.39|272.99|275.59|273.19|275.18|272.78|0
1652719330000|2022-05-16 16:42:10|275.59|273.19|275.79|273.39|276|273.6|275.59|273.19|0
1652719340000|2022-05-16 16:42:20|276.4|274|276.4|274|276.4|274|276.2|273.8|0
1652719350000|2022-05-16 16:42:30|276.61|274.21|276.61|274.21|276.61|274.21|276.4|274|0
1652719360000|2022-05-16 16:42:40|276.2|273.8|275.18|272.78|276.2|273.8|275.18|272.78|0
1652719370000|2022-05-16 16:42:50|274.64|272.24|275.66|273.26|275.66|273.26|274.64|272.24|0
1652719380000|2022-05-16 16:43:00|275.46|273.06|275.66|273.26|275.87|273.47|275.46|273.06|0
1652719390000|2022-05-16 16:43:10|276.29|273.89|275.68|273.28|276.29|273.89|275.68|273.28|0
1652719400000|2022-05-16 16:43:20|275.48|273.08|276.09|273.69|276.09|273.69|275.48|273.08|0
1652719410000|2022-05-16 16:43:30|276.29|273.89|276.09|273.69|276.29|273.89|275.89|273.49|0
1652719420000|2022-05-16 16:43:40|275.89|273.49|276.09|273.69|276.09|273.69|275.68|273.28|0
1652719430000|2022-05-16 16:43:50|275.89|273.49|275.68|273.28|275.89|273.49|275.59|273.19|0
1652719440000|2022-05-16 16:44:00|276.09|273.69|277.11|274.71|277.11|274.71|276.09|273.69|0
1652719450000|2022-05-16 16:44:10|277.31|274.91|277.01|274.61|277.51|275.11|277.01|274.61|0
1652719460000|2022-05-16 16:44:20|276.7|274.3|276.5|274.1|276.7|274.3|276.5|274.1|0
1652719470000|2022-05-16 16:44:30|277.11|274.71|277.31|274.91|277.31|274.91|277.11|274.71|0
1652719480000|2022-05-16 16:44:40|277.51|275.11|277.11|274.71|277.51|275.11|277.11|274.71|0
1652719490000|2022-05-16 16:44:50|276.7|274.3|276.7|274.3|276.7|274.3|276.4|274|0
1652719500000|2022-05-16 16:45:00|276.9|274.5|277.51|275.11|277.51|275.11|276.9|274.5|0
1652719510000|2022-05-16 16:45:10|278.12|275.72|277.92|275.52|278.12|275.72|277.92|275.52|0
1652719520000|2022-05-16 16:45:20|277.31|274.91|276.7|274.3|277.31|274.91|276.7|274.3|0
1652719530000|2022-05-16 16:45:30|277.11|274.71|277.01|274.61|277.11|274.71|276.9|274.5|0
1652719540000|2022-05-16 16:45:40|276.9|274.5|277.11|274.71|277.11|274.71|276.7|274.3|0
1652719550000|2022-05-16 16:45:50|276.8|274.4|276.9|274.5|276.9|274.5|276.7|274.3|0
1652719560000|2022-05-16 16:46:00|276.29|273.89|275.99|273.59|276.29|273.89|275.99|273.59|0
1652719570000|2022-05-16 16:46:10|275.88|273.48|276.29|273.89|276.29|273.89|275.68|273.28|0
1652719580000|2022-05-16 16:46:20|276.6|274.2|275.79|273.39|276.6|274.2|275.79|273.39|0
1652719590000|2022-05-16 16:46:30|276.29|273.89|275.28|272.88|276.29|273.89|275.28|272.88|0
1652719600000|2022-05-16 16:46:40|274.87|272.47|275.88|273.48|275.88|273.48|274.87|272.47|0
1652719610000|2022-05-16 16:46:50|275.07|272.67|274.67|272.27|275.07|272.67|274.67|272.27|0
1652719620000|2022-05-16 16:47:00|274.87|272.47|275.88|273.48|275.88|273.48|274.87|272.47|0
1652719630000|2022-05-16 16:47:10|275.48|273.08|275.07|272.67|275.48|273.08|275.07|272.67|0
1652719640000|2022-05-16 16:47:20|275.88|273.48|275.38|272.98|275.88|273.48|275.38|272.98|0
1652719650000|2022-05-16 16:47:30|275.18|272.78|275.07|272.67|275.18|272.78|274.87|272.47|0
1652719660000|2022-05-16 16:47:40|274.87|272.47|274.06|271.66|274.87|272.47|274.06|271.66|0
1652719670000|2022-05-16 16:47:50|273.45|271.05|273.65|271.25|273.65|271.25|273.05|270.65|0
1652719680000|2022-05-16 16:48:00|274.26|271.86|273.45|271.05|274.46|272.06|273.45|271.05|0
1652719690000|2022-05-16 16:48:10|272.84|270.44|271.43|269.03|272.84|270.44|271.43|269.03|0
1652719700000|2022-05-16 16:48:20|271.74|269.34|271.83|269.43|271.83|269.43|271.63|269.23|0
1652719710000|2022-05-16 16:48:30|271.43|269.03|271.83|269.43|271.83|269.43|271.23|268.83|0
1652719720000|2022-05-16 16:48:40|271.43|269.03|271.43|269.03|271.43|269.03|271.02|268.62|0
1652719730000|2022-05-16 16:48:50|271.02|268.62|270.62|268.22|271.02|268.62|270.62|268.22|0
1652719740000|2022-05-16 16:49:00|270.52|268.12|272.24|269.84|272.24|269.84|270.52|268.12|0
1652719750000|2022-05-16 16:49:10|271.43|269.03|270.82|268.42|271.43|269.03|270.82|268.42|0
1652719760000|2022-05-16 16:49:20|271.02|268.62|270.42|268.02|271.02|268.62|270.42|268.02|0
1652719770000|2022-05-16 16:49:30|270.62|268.22|272.24|269.84|272.24|269.84|270.62|268.22|0
1652719780000|2022-05-16 16:49:40|272.23|269.83|271.43|269.03|272.23|269.83|271.43|269.03|0
1652719790000|2022-05-16 16:49:50|271.13|268.73|270.22|267.82|271.13|268.73|270.22|267.82|0
1652719800000|2022-05-16 16:50:00|269.81|267.41|270.22|267.82|270.22|267.82|269.41|267.01|0
1652719810000|2022-05-16 16:50:10|270.02|267.62|271.23|268.83|271.23|268.83|270.02|267.62|0
1652719820000|2022-05-16 16:50:20|270.42|268.02|271.22|268.82|271.43|269.03|270.42|268.02|0
1652719830000|2022-05-16 16:50:30|271.43|269.03|271.22|268.82|271.63|269.23|271.02|268.62|0
1652719840000|2022-05-16 16:50:40|271.63|269.23|272.03|269.63|272.03|269.63|271.63|269.23|0
1652719850000|2022-05-16 16:50:50|272.23|269.83|272.03|269.63|272.64|270.24|272.03|269.63|0
1652719860000|2022-05-16 16:51:00|271.83|269.43|272.54|270.14|272.54|270.14|271.83|269.43|0
1652719870000|2022-05-16 16:51:10|272.44|270.04|272.23|269.83|272.64|270.24|272.23|269.83|0
1652719880000|2022-05-16 16:51:20|271.83|269.43|272.44|270.04|272.44|270.04|271.83|269.43|0
1652719890000|2022-05-16 16:51:30|272.84|270.44|273.45|271.05|273.45|271.05|272.84|270.44|0
1652719900000|2022-05-16 16:51:40|273.65|271.25|274.26|271.86|274.26|271.86|273.65|271.25|0
1652719910000|2022-05-16 16:51:50|274.05|271.65|274.46|272.06|274.46|272.06|274.05|271.65|0
1652719920000|2022-05-16 16:52:00|274.66|272.26|273.96|271.56|274.87|272.47|273.96|271.56|0
1652719930000|2022-05-16 16:52:10|273.85|271.45|273.24|270.84|274.05|271.65|273.24|270.84|0
1652719940000|2022-05-16 16:52:20|273.65|271.25|274.05|271.65|274.05|271.65|273.45|271.05|0
1652719950000|2022-05-16 16:52:30|273.85|271.45|274.05|271.65|274.46|272.06|273.85|271.45|0
1652719960000|2022-05-16 16:52:40|274.26|271.86|274.36|271.96|274.46|272.06|274.26|271.86|0
1652719970000|2022-05-16 16:52:50|273.85|271.45|274.46|272.06|274.46|272.06|273.65|271.25|0
1652719980000|2022-05-16 16:53:00|274.26|271.86|274.26|271.86|274.46|272.06|274.26|271.86|0
1652719990000|2022-05-16 16:53:10|274.05|271.65|275.27|272.87|275.27|272.87|274.05|271.65|0
1652720000000|2022-05-16 16:53:20|274.97|272.57|275.27|272.87|275.68|273.28|274.97|272.57|0
1652720010000|2022-05-16 16:53:30|275.07|272.67|274.56|272.16|275.27|272.87|274.56|272.16|0
1652720020000|2022-05-16 16:53:40|274.86|272.46|274.86|272.46|274.86|272.46|274.66|272.26|0
1652720030000|2022-05-16 16:53:50|274.56|272.16|274.77|272.37|274.77|272.37|274.46|272.06|0
1652720040000|2022-05-16 16:54:00|274.86|272.46|275.27|272.87|275.27|272.87|274.46|272.06|0
1652720050000|2022-05-16 16:54:10|275.47|273.07|276.29|273.89|276.49|274.09|275.47|273.07|0
1652720060000|2022-05-16 16:54:20|277.3|274.9|276.9|274.5|277.3|274.9|276.9|274.5|0
1652720070000|2022-05-16 16:54:30|276.69|274.29|276.08|273.68|276.69|274.29|275.68|273.28|0
1652720080000|2022-05-16 16:54:40|275.88|273.48|276.49|274.09|276.49|274.09|275.68|273.28|0
1652720090000|2022-05-16 16:54:50|276.9|274.5|276.49|274.09|276.9|274.5|276.49|274.09|0
1652720100000|2022-05-16 16:55:00|277.1|274.7|277.3|274.9|277.3|274.9|277|274.6|0
1652720110000|2022-05-16 16:55:10|277.1|274.7|276.89|274.49|277.1|274.7|276.89|274.49|0
1652720120000|2022-05-16 16:55:20|276.08|273.68|276.08|273.68|276.08|273.68|275.47|273.07|0
1652720130000|2022-05-16 16:55:30|276.49|274.09|276.69|274.29|276.69|274.29|276.08|273.68|0
1652720140000|2022-05-16 16:55:40|277.1|274.7|277.71|275.31|277.71|275.31|277.1|274.7|0
1652720150000|2022-05-16 16:55:50|277.51|275.11|277.1|274.7|277.51|275.11|276.89|274.49|0
1652720160000|2022-05-16 16:56:00|277.91|275.51|277.1|274.7|277.91|275.51|277.1|274.7|0
1652720170000|2022-05-16 16:56:10|277.71|275.31|277.91|275.51|277.91|275.51|277.51|275.11|0
1652720180000|2022-05-16 16:56:20|277.5|275.1|277.91|275.51|278.02|275.62|277.41|275.01|0
1652720190000|2022-05-16 16:56:30|277.71|275.31|277.61|275.21|277.71|275.31|277.61|275.21|0
1652720200000|2022-05-16 16:56:40|278.12|275.72|278.43|276.03|278.43|276.03|278.12|275.72|0
1652720210000|2022-05-16 16:56:50|277.71|275.31|276.89|274.49|277.71|275.31|276.89|274.49|0
1652720220000|2022-05-16 16:57:00|276.69|274.29|277.71|275.31|277.71|275.31|276.69|274.29|0
1652720230000|2022-05-16 16:57:10|277.5|275.1|276.69|274.29|277.5|275.1|276.69|274.29|0
1652720240000|2022-05-16 16:57:20|277.1|274.7|276.89|274.49|277.1|274.7|276.49|274.09|0
1652720250000|2022-05-16 16:57:30|276.69|274.29|276.69|274.29|277.1|274.7|276.49|274.09|0
1652720260000|2022-05-16 16:57:40|276.49|274.09|276.19|273.79|276.49|274.09|276.19|273.79|0
1652720270000|2022-05-16 16:57:50|275.67|273.27|276.28|273.88|276.28|273.88|275.27|272.87|0
1652720280000|2022-05-16 16:58:00|276.08|273.68|276.28|273.88|276.28|273.88|275.88|273.48|0
1652720290000|2022-05-16 16:58:10|276.49|274.09|275.67|273.27|276.49|274.09|275.67|273.27|0
1652720300000|2022-05-16 16:58:20|275.06|272.66|274.66|272.26|275.06|272.66|274.45|272.05|0
1652720310000|2022-05-16 16:58:30|274.25|271.85|274.66|272.26|274.66|272.26|274.25|271.85|0
1652720320000|2022-05-16 16:58:40|274.86|272.46|275.47|273.07|275.47|273.07|274.66|272.26|0
1652720330000|2022-05-16 16:58:50|275.27|272.87|275.88|273.48|275.88|273.48|275.27|272.87|0
1652720340000|2022-05-16 16:59:00|276.08|273.68|275.88|273.48|276.28|273.88|275.88|273.48|0
1652720350000|2022-05-16 16:59:10|275.67|273.27|274.86|272.46|275.67|273.27|274.86|272.46|0
1652720360000|2022-05-16 16:59:20|275.27|272.87|275.27|272.87|275.47|273.07|275.27|272.87|0
1652720370000|2022-05-16 16:59:30|275.67|273.27|275.87|273.47|275.87|273.47|275.47|273.07|0
1652720380000|2022-05-16 16:59:40|276.28|273.88|275.67|273.27|276.28|273.88|275.57|273.17|0
1652720390000|2022-05-16 16:59:50|275.17|272.77|275.06|272.66|275.17|272.77|275.06|272.66|0
1652720400000|2022-05-16 17:00:00|276.28|273.88|276.39|273.99|276.59|274.19|276.28|273.88|0
1652720410000|2022-05-16 17:00:10|276.28|273.88|276.89|274.49|276.89|274.49|276.28|273.88|0
1652720420000|2022-05-16 17:00:20|277.3|274.9|277.09|274.69|277.3|274.9|277.09|274.69|0
1652720430000|2022-05-16 17:00:30|276.69|274.29|278.32|275.92|278.32|275.92|276.69|274.29|0
1652720440000|2022-05-16 17:00:40|278.73|276.33|278.52|276.12|278.93|276.53|278.52|276.12|0
1652720450000|2022-05-16 17:00:50|278.11|275.71|277.71|275.31|278.52|276.12|277.71|275.31|0
1652720460000|2022-05-16 17:01:00|278.32|275.92|278.11|275.71|278.52|276.12|278.11|275.71|0
1652720470000|2022-05-16 17:01:10|277.91|275.51|276.89|274.49|277.91|275.51|276.89|274.49|0
1652720480000|2022-05-16 17:01:20|276.48|274.08|276.48|274.08|276.48|274.08|276.28|273.88|0
1652720490000|2022-05-16 17:01:30|276.28|273.88|276.89|274.49|276.89|274.49|276.08|273.68|0
1652720500000|2022-05-16 17:01:40|277.09|274.69|276.48|274.08|277.09|274.69|276.48|274.08|0
1652720510000|2022-05-16 17:01:50|276.28|273.88|276.08|273.68|276.28|273.88|275.67|273.27|0
1652720520000|2022-05-16 17:02:00|275.87|273.47|275.47|273.07|275.87|273.47|275.26|272.86|0
1652720530000|2022-05-16 17:02:10|275.26|272.86|274.45|272.05|275.26|272.86|274.45|272.05|0
1652720540000|2022-05-16 17:02:20|274.86|272.46|275.67|273.27|275.67|273.27|274.86|272.46|0
1652720550000|2022-05-16 17:02:30|275.87|273.47|275.06|272.66|275.87|273.47|275.06|272.66|0
1652720560000|2022-05-16 17:02:40|275.17|272.77|274.45|272.05|275.17|272.77|274.45|272.05|0
1652720570000|2022-05-16 17:02:50|273.84|271.44|275.06|272.66|275.06|272.66|273.84|271.44|0
1652720580000|2022-05-16 17:03:00|274.65|272.25|274.25|271.85|274.76|272.36|274.25|271.85|0
1652720590000|2022-05-16 17:03:10|274.35|271.95|274.15|271.75|274.35|271.95|274.05|271.65|0
1652720600000|2022-05-16 17:03:20|273.64|271.24|273.84|271.44|274.05|271.65|273.64|271.24|0
1652720610000|2022-05-16 17:03:30|274.25|271.85|274.05|271.65|274.25|271.85|273.84|271.44|0
1652720620000|2022-05-16 17:03:40|274.25|271.85|274.45|272.05|274.45|272.05|274.25|271.85|0
1652720630000|2022-05-16 17:03:50|274.65|272.25|274.04|271.64|274.65|272.25|273.95|271.55|0
1652720640000|2022-05-16 17:04:00|273.84|271.44|274.45|272.05|274.45|272.05|273.64|271.24|0
1652720650000|2022-05-16 17:04:10|274.35|271.95|274.65|272.25|274.86|272.46|274.35|271.95|0
1652720660000|2022-05-16 17:04:20|273.95|271.55|274.25|271.85|274.25|271.85|273.44|271.04|0
1652720670000|2022-05-16 17:04:30|274.04|271.64|274.65|272.25|274.65|272.25|274.04|271.64|0
1652720680000|2022-05-16 17:04:40|274.45|272.05|274.45|272.05|274.56|272.16|274.45|272.05|0
1652720690000|2022-05-16 17:04:50|274.25|271.85|272.83|270.43|274.25|271.85|272.83|270.43|0
1652720700000|2022-05-16 17:05:00|273.03|270.63|273.44|271.04|273.44|271.04|273.03|270.63|0
1652720710000|2022-05-16 17:05:10|273.64|271.24|274.25|271.85|274.25|271.85|273.64|271.24|0
1652720720000|2022-05-16 17:05:20|273.64|271.24|273.84|271.44|274.04|271.64|273.44|271.04|0
1652720730000|2022-05-16 17:05:30|274.25|271.85|274.85|272.45|274.85|272.45|274.04|271.64|0
1652720740000|2022-05-16 17:05:40|274.04|271.64|273.84|271.44|274.04|271.64|273.84|271.44|0
1652720750000|2022-05-16 17:05:50|273.44|271.04|273.03|270.63|273.44|271.04|273.03|270.63|0
1652720760000|2022-05-16 17:06:00|273.23|270.83|273.44|271.04|273.64|271.24|273.23|270.83|0
1652720770000|2022-05-16 17:06:10|273.23|270.83|273.23|270.83|273.23|270.83|273.23|270.83|0
1652720780000|2022-05-16 17:06:20|272.02|269.62|271.01|268.61|272.02|269.62|271.01|268.61|0
1652720790000|2022-05-16 17:06:30|271.62|269.22|271.41|269.01|271.62|269.22|271.21|268.81|0
1652720800000|2022-05-16 17:06:40|271.21|268.81|271.21|268.81|271.82|269.42|271.21|268.81|0
1652720810000|2022-05-16 17:06:50|271.01|268.61|271.01|268.61|271.41|269.01|271.01|268.61|0
1652720820000|2022-05-16 17:07:00|270.41|268.01|270.41|268.01|270.61|268.21|270.41|268.01|0
1652720830000|2022-05-16 17:07:10|271.01|268.61|270.81|268.41|271.01|268.61|270.61|268.21|0
1652720840000|2022-05-16 17:07:20|270.41|268.01|269.8|267.4|270.41|268.01|269.8|267.4|0
1652720850000|2022-05-16 17:07:30|269.6|267.2|268.19|265.79|269.6|267.2|267.99|265.59|0
1652720860000|2022-05-16 17:07:40|268.59|266.19|268.5|266.1|268.8|266.4|268.5|266.1|0
1652720870000|2022-05-16 17:07:50|268.8|266.4|268.19|265.79|268.8|266.4|268.19|265.79|0
1652720880000|2022-05-16 17:08:00|268.59|266.19|269.8|267.4|269.8|267.4|268.59|266.19|0
1652720890000|2022-05-16 17:08:10|269.2|266.8|268.19|265.79|269.2|266.8|268.19|265.79|0
1652720900000|2022-05-16 17:08:20|268.39|265.99|269.4|267|269.4|267|268.39|265.99|0
1652720910000|2022-05-16 17:08:30|269.6|267.2|269|266.6|269.6|267.2|269|266.6|0
1652720920000|2022-05-16 17:08:40|269.2|266.8|268.79|266.39|269.2|266.8|268.79|266.39|0
1652720930000|2022-05-16 17:08:50|269.2|266.8|268.59|266.19|269.2|266.8|268.59|266.19|0
1652720940000|2022-05-16 17:09:00|269.1|266.7|269|266.6|269.1|266.7|268.79|266.39|0
1652720950000|2022-05-16 17:09:10|268.59|266.19|269|266.6|269|266.6|268.59|266.19|0
1652720960000|2022-05-16 17:09:20|268.59|266.19|269.4|267|269.4|267|268.59|266.19|0
1652720970000|2022-05-16 17:09:30|269.2|266.8|268.39|265.99|269.2|266.8|268.39|265.99|0
1652720980000|2022-05-16 17:09:40|268.19|265.79|268.59|266.19|268.59|266.19|268.19|265.79|0
1652720990000|2022-05-16 17:09:50|267.79|265.39|267.99|265.59|267.99|265.59|267.79|265.39|0
1652721000000|2022-05-16 17:10:00|268.39|265.99|268.99|266.59|268.99|266.59|268.39|265.99|0
1652721010000|2022-05-16 17:10:10|268.19|265.79|268.79|266.39|268.99|266.59|268.19|265.79|0
1652721020000|2022-05-16 17:10:20|268.59|266.19|268.59|266.19|268.79|266.39|268.5|266.1|0
1652721030000|2022-05-16 17:10:30|268.9|266.5|269.2|266.8|269.2|266.8|268.7|266.3|0
1652721040000|2022-05-16 17:10:40|269.4|267|269.4|267|269.6|267.2|269.4|267|0
1652721050000|2022-05-16 17:10:50|269.6|267.2|269.4|267|269.6|267.2|269.4|267|0
1652721060000|2022-05-16 17:11:00|269.6|267.2|268.19|265.79|269.6|267.2|268.19|265.79|0
1652721070000|2022-05-16 17:11:10|267.99|265.59|267.79|265.39|267.99|265.59|267.79|265.39|0
1652721080000|2022-05-16 17:11:20|268.29|265.89|267.09|264.69|268.29|265.89|267.09|264.69|0
1652721090000|2022-05-16 17:11:30|266.99|264.59|264.59|262.19|266.99|264.59|264.59|262.19|0
1652721100000|2022-05-16 17:11:40|264.39|261.99|264.19|261.79|264.59|262.19|263.99|261.59|0
1652721110000|2022-05-16 17:11:50|263.99|261.59|263.59|261.19|263.99|261.59|263.19|260.79|0
1652721120000|2022-05-16 17:12:00|263.79|261.39|263.19|260.79|263.79|261.39|262.79|260.39|0
1652721130000|2022-05-16 17:12:10|263.59|261.19|263.99|261.59|263.99|261.59|263.19|260.79|0
1652721140000|2022-05-16 17:12:20|264.19|261.79|264.19|261.79|264.39|261.99|264.19|261.79|0
1652721150000|2022-05-16 17:12:30|263.59|261.19|264.05|261.65|264.45|262.05|263.59|261.19|0
1652721160000|2022-05-16 17:12:40|263.85|261.45|264.25|261.85|264.25|261.85|263.65|261.25|0
1652721170000|2022-05-16 17:12:50|264.65|262.25|264.65|262.25|264.65|262.25|264.25|261.85|0
1652721180000|2022-05-16 17:13:00|264.84|262.44|263.85|261.45|264.84|262.44|263.85|261.45|0
1652721190000|2022-05-16 17:13:10|264.45|262.05|264.15|261.75|264.45|262.05|264.15|261.75|0
1652721200000|2022-05-16 17:13:20|264.25|261.85|263.85|261.45|264.25|261.85|263.85|261.45|0
1652721210000|2022-05-16 17:13:30|263.46|261.06|263.65|261.25|263.65|261.25|263.26|260.86|0
1652721220000|2022-05-16 17:13:40|263.85|261.45|264.25|261.85|264.45|262.05|263.85|261.45|0
1652721230000|2022-05-16 17:13:50|263.85|261.45|264.05|261.65|264.45|262.05|263.85|261.45|0
1652721240000|2022-05-16 17:14:00|263.76|261.36|263.65|261.25|264.25|261.85|263.65|261.25|0
1652721250000|2022-05-16 17:14:10|263.45|261.05|264.05|261.65|264.05|261.65|263.36|260.96|0
1652721260000|2022-05-16 17:14:20|263.65|261.25|263.06|260.66|263.65|261.25|263.06|260.66|0
1652721270000|2022-05-16 17:14:30|262.86|260.46|262.38|259.98|263.26|260.86|262.38|259.98|0
1652721280000|2022-05-16 17:14:40|262.18|259.78|263.18|260.78|263.18|260.78|262.18|259.78|0
1652721290000|2022-05-16 17:14:50|263.37|260.97|263.57|261.17|263.57|261.17|263.18|260.78|0
1652721300000|2022-05-16 17:15:00|263.97|261.57|262.98|260.58|263.97|261.57|262.98|260.58|0
1652721310000|2022-05-16 17:15:10|263.17|260.77|263.37|260.97|263.57|261.17|263.17|260.77|0
1652721320000|2022-05-16 17:15:20|263.17|260.77|263.57|261.17|263.57|261.17|262.98|260.58|0
1652721330000|2022-05-16 17:15:30|263.77|261.37|264.07|261.67|264.57|262.17|263.77|261.37|0
1652721340000|2022-05-16 17:15:40|264.17|261.77|263.97|261.57|264.17|261.77|263.97|261.57|0
1652721350000|2022-05-16 17:15:50|264.17|261.77|264.37|261.97|264.37|261.97|264.17|261.77|0
1652721360000|2022-05-16 17:16:00|263.97|261.57|264.37|261.97|264.37|261.97|263.97|261.57|0
1652721370000|2022-05-16 17:16:10|264.17|261.77|264.27|261.87|264.37|261.97|264.17|261.77|0
1652721380000|2022-05-16 17:16:20|264.57|262.17|263.77|261.37|264.57|262.17|263.77|261.37|0
1652721390000|2022-05-16 17:16:30|263.57|261.17|264.07|261.67|264.57|262.17|263.57|261.17|0
1652721400000|2022-05-16 17:16:40|263.97|261.57|263.77|261.37|263.97|261.57|263.77|261.37|0
1652721410000|2022-05-16 17:16:50|263.57|261.17|264.17|261.77|264.17|261.77|263.37|260.97|0
1652721420000|2022-05-16 17:17:00|263.77|261.37|263.57|261.17|263.77|261.37|262.97|260.57|0
1652721430000|2022-05-16 17:17:10|263.77|261.37|263.57|261.17|263.97|261.57|263.37|260.97|0
1652721440000|2022-05-16 17:17:20|263.77|261.37|263.17|260.77|263.77|261.37|263.17|260.77|0
1652721450000|2022-05-16 17:17:30|262.97|260.57|264.17|261.77|264.17|261.77|262.97|260.57|0
1652721460000|2022-05-16 17:17:40|263.87|261.47|263.97|261.57|263.97|261.57|263.77|261.37|0
1652721470000|2022-05-16 17:17:50|264.37|261.97|265.56|263.16|265.56|263.16|264.37|261.97|0
1652721480000|2022-05-16 17:18:00|266.56|264.16|267.36|264.96|267.36|264.96|266.56|264.16|0
1652721490000|2022-05-16 17:18:10|267.56|265.16|269.17|266.77|269.17|266.77|267.56|265.16|0
1652721500000|2022-05-16 17:18:20|269.57|267.17|269.17|266.77|269.97|267.57|269.17|266.77|0
1652721510000|2022-05-16 17:18:30|268.37|265.97|268.37|265.97|268.77|266.37|268.37|265.97|0
1652721520000|2022-05-16 17:18:40|268.27|265.87|268.47|266.07|268.47|266.07|268.27|265.87|0
1652721530000|2022-05-16 17:18:50|268.36|265.96|267.76|265.36|268.36|265.96|267.56|265.16|0
1652721540000|2022-05-16 17:19:00|268.27|265.87|267.16|264.76|268.27|265.87|267.16|264.76|0
1652721550000|2022-05-16 17:19:10|267.56|265.16|268.77|266.37|268.77|266.37|267.56|265.16|0
1652721560000|2022-05-16 17:19:20|268.57|266.17|268.57|266.17|268.77|266.37|268.57|266.17|0
1652721570000|2022-05-16 17:19:30|267.96|265.56|268.16|265.76|268.16|265.76|267.96|265.56|0
1652721580000|2022-05-16 17:19:40|268.56|266.16|269.37|266.97|269.37|266.97|268.56|266.16|0
1652721590000|2022-05-16 17:19:50|269.97|267.57|270.37|267.97|270.78|268.38|269.97|267.57|0
1652721600000|2022-05-16 17:20:00|269.97|267.57|269.57|267.17|269.97|267.57|269.57|267.17|0
1652721610000|2022-05-16 17:20:10|270.37|267.97|270.17|267.77|270.37|267.97|270.17|267.77|0
1652721620000|2022-05-16 17:20:20|270.37|267.97|270.37|267.97|270.78|268.38|270.37|267.97|0
1652721630000|2022-05-16 17:20:30|269.77|267.37|269.17|266.77|269.77|267.37|269.17|266.77|0
1652721640000|2022-05-16 17:20:40|269.37|266.97|268.76|266.36|269.57|267.17|268.76|266.36|0
1652721650000|2022-05-16 17:20:50|269.17|266.77|268.76|266.36|269.77|267.37|268.76|266.36|0
1652721660000|2022-05-16 17:21:00|268.56|266.16|269.37|266.97|269.37|266.97|268.56|266.16|0
1652721670000|2022-05-16 17:21:10|269.17|266.77|269.37|266.97|269.37|266.97|268.97|266.57|0
1652721680000|2022-05-16 17:21:20|268.97|266.57|268.76|266.36|269.37|266.97|268.76|266.36|0
1652721690000|2022-05-16 17:21:30|268.56|266.16|267.96|265.56|268.76|266.36|267.96|265.56|0
1652721700000|2022-05-16 17:21:40|267.76|265.36|267.16|264.76|267.76|265.36|267.16|264.76|0
1652721710000|2022-05-16 17:21:50|266.66|264.26|266.26|263.86|266.66|264.26|266.26|263.86|0
1652721720000|2022-05-16 17:22:00|265.27|262.87|264.67|262.27|265.36|262.96|264.67|262.27|0
1652721730000|2022-05-16 17:22:10|264.36|261.96|263.97|261.57|264.36|261.96|263.57|261.17|0
1652721740000|2022-05-16 17:22:20|264.56|262.16|264.96|262.56|265.16|262.76|264.56|262.16|0
1652721750000|2022-05-16 17:22:30|264.76|262.36|264.56|262.16|265.36|262.96|264.56|262.16|0
1652721760000|2022-05-16 17:22:40|264.36|261.96|263.87|261.47|264.36|261.96|263.77|261.37|0
1652721770000|2022-05-16 17:22:50|263.37|260.97|263.96|261.56|263.96|261.56|263.37|260.97|0
1652721780000|2022-05-16 17:23:00|263.77|261.37|264.16|261.76|264.36|261.96|263.77|261.37|0
1652721790000|2022-05-16 17:23:10|263.96|261.56|264.36|261.96|264.36|261.96|263.96|261.56|0
1652721800000|2022-05-16 17:23:20|264.56|262.16|263.76|261.36|264.56|262.16|263.76|261.36|0
1652721810000|2022-05-16 17:23:30|263.57|261.17|262.97|260.57|263.57|261.17|262.97|260.57|0
1652721820000|2022-05-16 17:23:40|262.37|259.97|261.58|259.18|262.37|259.97|261.58|259.18|0
1652721830000|2022-05-16 17:23:50|261.38|258.98|260.79|258.39|261.38|258.98|260.79|258.39|0
1652721840000|2022-05-16 17:24:00|260.19|257.79|259.6|257.2|260.19|257.79|259.6|257.2|0
1652721850000|2022-05-16 17:24:10|259.31|256.91|259.2|256.8|259.31|256.91|258.81|256.41|0
1652721860000|2022-05-16 17:24:20|259.11|256.71|259.2|256.8|259.4|257|259.11|256.71|0
1652721870000|2022-05-16 17:24:30|259.4|257|260.19|257.79|260.19|257.79|259.4|257|0
1652721880000|2022-05-16 17:24:40|260.39|257.99|260.79|258.39|260.79|258.39|260.19|257.79|0
1652721890000|2022-05-16 17:24:50|260.98|258.58|261.78|259.38|261.78|259.38|260.98|258.58|0
1652721900000|2022-05-16 17:25:00|261.38|258.98|261.18|258.78|261.78|259.38|261.18|258.78|0
1652721910000|2022-05-16 17:25:10|261.38|258.98|261.97|259.57|261.97|259.57|261.38|258.98|0
1652721920000|2022-05-16 17:25:20|262.17|259.77|262.57|260.17|262.57|260.17|261.58|259.18|0
1652721930000|2022-05-16 17:25:30|262.77|260.37|262.57|260.17|262.77|260.37|262.57|260.17|0
1652721940000|2022-05-16 17:25:40|262.37|259.97|262.17|259.77|262.37|259.97|262.17|259.77|0
1652721950000|2022-05-16 17:25:50|262.37|259.97|261.38|258.98|262.37|259.97|261.38|258.98|0
1652721960000|2022-05-16 17:26:00|260.78|258.38|260.98|258.58|260.98|258.58|260.39|257.99|0
1652721970000|2022-05-16 17:26:10|260.59|258.19|259.6|257.2|260.59|258.19|259.6|257.2|0
1652721980000|2022-05-16 17:26:20|259.79|257.39|260.19|257.79|260.19|257.79|259.2|256.8|0
1652721990000|2022-05-16 17:26:30|259.99|257.59|259.99|257.59|260.19|257.79|259.79|257.39|0
1652722000000|2022-05-16 17:26:40|259.6|257.2|259.2|256.8|259.6|257.2|259.2|256.8|0
1652722010000|2022-05-16 17:26:50|258.81|256.41|259.2|256.8|259.2|256.8|258.61|256.21|0
1652722020000|2022-05-16 17:27:00|258.81|256.41|259|256.6|259|256.6|258.61|256.21|0
1652722030000|2022-05-16 17:27:10|258.61|256.21|259.2|256.8|259.2|256.8|258.61|256.21|0
1652722040000|2022-05-16 17:27:20|259.6|257.2|259.79|257.39|259.79|257.39|259.6|257.2|0
1652722050000|2022-05-16 17:27:30|259.6|257.2|258.81|256.41|259.6|257.2|258.81|256.41|0
1652722060000|2022-05-16 17:27:40|258.41|256.01|258.61|256.21|258.61|256.21|258.41|256.01|0
1652722070000|2022-05-16 17:27:50|258.81|256.41|258.81|256.41|259.2|256.8|258.81|256.41|0
1652722080000|2022-05-16 17:28:00|258.41|256.01|258.21|255.81|258.41|256.01|258.02|255.62|0
1652722090000|2022-05-16 17:28:10|258.02|255.62|256.44|254.04|258.02|255.62|256.44|254.04|0
1652722100000|2022-05-16 17:28:20|256.05|253.65|256.25|253.85|256.25|253.85|255.85|253.45|0
1652722110000|2022-05-16 17:28:30|256.64|254.24|257.43|255.03|257.43|255.03|256.64|254.24|0
1652722120000|2022-05-16 17:28:40|256.83|254.43|256.05|253.65|256.83|254.43|256.05|253.65|0
1652722130000|2022-05-16 17:28:50|256.44|254.04|256.64|254.24|256.83|254.43|256.44|254.04|0
1652722140000|2022-05-16 17:29:00|256.24|253.84|255.85|253.45|256.24|253.84|255.85|253.45|0
1652722150000|2022-05-16 17:29:10|256.05|253.65|256.05|253.65|256.05|253.65|255.66|253.26|0
1652722160000|2022-05-16 17:29:20|256.44|254.04|257.03|254.63|257.03|254.63|256.44|254.04|0
1652722170000|2022-05-16 17:29:30|257.42|255.02|257.03|254.63|257.42|255.02|257.03|254.63|0
1652722180000|2022-05-16 17:29:40|256.64|254.24|256.64|254.24|256.64|254.24|256.64|254.24|0
1652722190000|2022-05-16 17:29:50|256.44|254.04|256.24|253.84|256.64|254.24|256.24|253.84|0
1652722200000|2022-05-16 17:30:00|256.64|254.24|256.05|253.65|256.64|254.24|255.85|253.45|0
1652722210000|2022-05-16 17:30:10|255.85|253.45|255.85|253.45|256.05|253.65|255.85|253.45|0
1652722220000|2022-05-16 17:30:20|255.65|253.25|254.67|252.27|255.65|253.25|254.67|252.27|0
1652722230000|2022-05-16 17:30:30|254.87|252.47|254.38|251.98|254.87|252.47|254.38|251.98|0
1652722240000|2022-05-16 17:30:40|254.48|252.08|254.28|251.88|254.48|252.08|254.09|251.69|0
1652722250000|2022-05-16 17:30:50|254.09|251.69|254.09|251.69|254.09|251.69|253.89|251.49|0
1652722260000|2022-05-16 17:31:00|253.89|251.49|253.5|251.1|253.89|251.49|253.5|251.1|0
1652722270000|2022-05-16 17:31:10|253.69|251.29|253.89|251.49|253.89|251.49|253.5|251.1|0
1652722280000|2022-05-16 17:31:20|254.09|251.69|254.48|252.08|254.48|252.08|254.09|251.69|0
1652722290000|2022-05-16 17:31:30|254.58|252.18|253.89|251.49|254.58|252.18|253.89|251.49|0
1652722300000|2022-05-16 17:31:40|254.28|251.88|253.89|251.49|254.28|251.88|253.89|251.49|0
1652722310000|2022-05-16 17:31:50|253.69|251.29|253.69|251.29|253.89|251.49|253.69|251.29|0
1652722320000|2022-05-16 17:32:00|254.28|251.88|254.67|252.27|254.67|252.27|254.28|251.88|0
1652722330000|2022-05-16 17:32:10|254.28|251.88|254.28|251.88|254.28|251.88|254.08|251.68|0
1652722340000|2022-05-16 17:32:20|253.89|251.49|254.08|251.68|254.08|251.68|253.89|251.49|0
1652722350000|2022-05-16 17:32:30|254.28|251.88|254.08|251.68|254.28|251.88|254.08|251.68|0
1652722360000|2022-05-16 17:32:40|253.89|251.49|253.69|251.29|253.89|251.49|253.69|251.29|0
1652722370000|2022-05-16 17:32:50|253.89|251.49|254.28|251.88|254.28|251.88|253.89|251.49|0
1652722380000|2022-05-16 17:33:00|253.89|251.49|253.89|251.49|253.89|251.49|253.69|251.29|0
1652722390000|2022-05-16 17:33:10|253.99|251.59|254.28|251.88|254.28|251.88|253.99|251.59|0
1652722400000|2022-05-16 17:33:20|254.08|251.68|253.89|251.49|254.19|251.79|253.89|251.49|0
1652722410000|2022-05-16 17:33:30|253.69|251.29|254.28|251.88|254.28|251.88|253.69|251.29|0
1652722420000|2022-05-16 17:33:40|254.48|252.08|255.26|252.86|255.26|252.86|254.48|252.08|0
1652722430000|2022-05-16 17:33:50|255.06|252.66|255.46|253.06|256.04|253.64|255.06|252.66|0
1652722440000|2022-05-16 17:34:00|255.85|253.45|254.87|252.47|255.85|253.45|254.87|252.47|0
1652722450000|2022-05-16 17:34:10|255.26|252.86|254.87|252.47|255.26|252.86|254.87|252.47|0
1652722460000|2022-05-16 17:34:20|255.26|252.86|256.34|253.94|256.34|253.94|255.26|252.86|0
1652722470000|2022-05-16 17:34:30|255.85|253.45|255.85|253.45|255.85|253.45|255.65|253.25|0
1652722480000|2022-05-16 17:34:40|255.65|253.25|255.45|253.05|255.65|253.25|255.45|253.05|0
1652722490000|2022-05-16 17:34:50|255.26|252.86|254.67|252.27|255.26|252.86|254.67|252.27|0
1652722500000|2022-05-16 17:35:00|255.06|252.66|254.67|252.27|255.26|252.86|254.67|252.27|0
1652722510000|2022-05-16 17:35:10|254.47|252.07|255.06|252.66|255.06|252.66|254.47|252.07|0
1652722520000|2022-05-16 17:35:20|255.45|253.05|255.45|253.05|255.45|253.05|255.06|252.66|0
1652722530000|2022-05-16 17:35:30|255.26|252.86|254.67|252.27|255.26|252.86|254.47|252.07|0
1652722540000|2022-05-16 17:35:40|253.89|251.49|254.38|251.98|254.38|251.98|253.69|251.29|0
1652722550000|2022-05-16 17:35:50|253.89|251.49|254.28|251.88|254.47|252.07|253.89|251.49|0
1652722560000|2022-05-16 17:36:00|254.08|251.68|253.89|251.49|254.08|251.68|253.89|251.49|0
1652722570000|2022-05-16 17:36:10|254.08|251.68|253.89|251.49|254.08|251.68|253.89|251.49|0
1652722580000|2022-05-16 17:36:20|254.08|251.68|254.86|252.46|254.86|252.46|254.08|251.68|0
1652722590000|2022-05-16 17:36:30|255.45|253.05|255.26|252.86|255.45|253.05|255.26|252.86|0
1652722600000|2022-05-16 17:36:40|255.06|252.66|255.26|252.86|255.45|253.05|255.06|252.66|0
1652722610000|2022-05-16 17:36:50|255.06|252.66|255.85|253.45|255.85|253.45|255.06|252.66|0
1652722620000|2022-05-16 17:37:00|256.24|253.84|256.43|254.03|256.83|254.43|256.24|253.84|0
1652722630000|2022-05-16 17:37:10|256.83|254.43|257.52|255.12|257.52|255.12|256.83|254.43|0
1652722640000|2022-05-16 17:37:20|256.83|254.43|256.24|253.84|257.02|254.62|256.24|253.84|0
1652722650000|2022-05-16 17:37:30|256.83|254.43|257.22|254.82|257.22|254.82|256.83|254.43|0
1652722660000|2022-05-16 17:37:40|256.63|254.23|255.26|252.86|256.63|254.23|255.26|252.86|0
1652722670000|2022-05-16 17:37:50|255.65|253.25|255.36|252.96|255.65|253.25|255.26|252.86|0
1652722680000|2022-05-16 17:38:00|255.26|252.86|256.24|253.84|256.24|253.84|255.26|252.86|0
1652722690000|2022-05-16 17:38:10|256.63|254.23|256.63|254.23|257.02|254.62|256.63|254.23|0
1652722700000|2022-05-16 17:38:20|256.24|253.84|256.24|253.84|256.43|254.03|256.24|253.84|0
1652722710000|2022-05-16 17:38:30|256.83|254.43|255.84|253.44|256.83|254.43|255.84|253.44|0
1652722720000|2022-05-16 17:38:40|255.65|253.25|255.25|252.85|255.65|253.25|255.25|252.85|0
1652722730000|2022-05-16 17:38:50|255.06|252.66|255.25|252.85|255.36|252.96|255.06|252.66|0
1652722740000|2022-05-16 17:39:00|255.06|252.66|255.06|252.66|255.45|253.05|255.06|252.66|0
1652722750000|2022-05-16 17:39:10|255.55|253.15|256.24|253.84|256.24|253.84|255.55|253.15|0
1652722760000|2022-05-16 17:39:20|256.53|254.13|256.63|254.23|256.63|254.23|256.04|253.64|0
1652722770000|2022-05-16 17:39:30|256.83|254.43|256.43|254.03|256.83|254.43|256.43|254.03|0
1652722780000|2022-05-16 17:39:40|255.05|252.65|255.24|252.84|255.64|253.24|255.05|252.65|0
1652722790000|2022-05-16 17:39:50|255.74|253.34|256.13|253.73|256.13|253.73|255.54|253.14|0
1652722800000|2022-05-16 17:40:00|255.74|253.34|255.15|252.75|255.94|253.54|255.15|252.75|0
1652722810000|2022-05-16 17:40:10|254.95|252.55|255.15|252.75|255.15|252.75|254.76|252.36|0
1652722820000|2022-05-16 17:40:20|255.35|252.95|255.74|253.34|255.74|253.34|255.35|252.95|0
1652722830000|2022-05-16 17:40:30|255.54|253.14|255.15|252.75|255.54|253.14|255.15|252.75|0
1652722840000|2022-05-16 17:40:40|254.76|252.36|254.56|252.16|254.76|252.36|254.36|251.96|0
1652722850000|2022-05-16 17:40:50|254.76|252.36|254.56|252.16|255.15|252.75|254.56|252.16|0
1652722860000|2022-05-16 17:41:00|254.76|252.36|253.78|251.38|254.76|252.36|253.78|251.38|0
1652722870000|2022-05-16 17:41:10|253.97|251.57|253.39|250.99|253.97|251.57|253.39|250.99|0
1652722880000|2022-05-16 17:41:20|251.82|249.42|252.99|250.59|252.99|250.59|251.82|249.42|0
1652722890000|2022-05-16 17:41:30|253.19|250.79|253.38|250.98|253.38|250.98|252.99|250.59|0
1652722900000|2022-05-16 17:41:40|253.19|250.79|253.97|251.57|253.97|251.57|253.19|250.79|0
1652722910000|2022-05-16 17:41:50|254.95|252.55|254.95|252.55|255.34|252.94|254.76|252.36|0
1652722920000|2022-05-16 17:42:00|255.15|252.75|255.93|253.53|255.93|253.53|255.15|252.75|0
1652722930000|2022-05-16 17:42:10|255.74|253.34|256.82|254.42|256.92|254.52|255.74|253.34|0
1652722940000|2022-05-16 17:42:20|257.31|254.91|258.49|256.09|258.49|256.09|257.31|254.91|0
1652722950000|2022-05-16 17:42:30|259.68|257.28|260.07|257.67|260.07|257.67|259.39|256.99|0
1652722960000|2022-05-16 17:42:40|260.47|258.07|259.09|256.69|260.67|258.27|259.09|256.69|0
1652722970000|2022-05-16 17:42:50|258.69|256.29|256.72|254.32|258.69|256.29|256.72|254.32|0
1652722980000|2022-05-16 17:43:00|256.92|254.52|257.31|254.91|257.31|254.91|256.92|254.52|0
1652722990000|2022-05-16 17:43:10|257.9|255.5|257.9|255.5|257.9|255.5|257.51|255.11|0
1652723000000|2022-05-16 17:43:20|257.7|255.3|257.11|254.71|257.7|255.3|257.11|254.71|0
1652723010000|2022-05-16 17:43:30|256.92|254.52|257.11|254.71|257.31|254.91|256.92|254.52|0
1652723020000|2022-05-16 17:43:40|256.72|254.32|255.34|252.94|256.72|254.32|255.34|252.94|0
1652723030000|2022-05-16 17:43:50|255.54|253.14|255.93|253.53|256.13|253.73|255.54|253.14|0
1652723040000|2022-05-16 17:44:00|255.54|253.14|255.84|253.44|255.84|253.44|255.54|253.14|0
1652723050000|2022-05-16 17:44:10|255.74|253.34|254.56|252.16|255.74|253.34|254.56|252.16|0
1652723060000|2022-05-16 17:44:20|255.25|252.85|255.15|252.75|255.25|252.85|254.95|252.55|0
1652723070000|2022-05-16 17:44:30|254.17|251.77|253.97|251.57|254.17|251.77|253.97|251.57|0
1652723080000|2022-05-16 17:44:40|254.56|252.16|253.19|250.79|254.56|252.16|253.19|250.79|0
1652723090000|2022-05-16 17:44:50|253.38|250.98|254.56|252.16|254.56|252.16|253.38|250.98|0
1652723100000|2022-05-16 17:45:00|254.36|251.96|254.95|252.55|254.95|252.55|254.36|251.96|0
1652723110000|2022-05-16 17:45:10|254.75|252.35|254.75|252.35|255.34|252.94|254.75|252.35|0
1652723120000|2022-05-16 17:45:20|254.16|251.76|254.66|252.26|254.75|252.35|254.16|251.76|0
1652723130000|2022-05-16 17:45:30|255.14|252.74|256.13|253.73|256.13|253.73|255.14|252.74|0
1652723140000|2022-05-16 17:45:40|256.32|253.92|256.91|254.51|256.91|254.51|256.32|253.92|0
1652723150000|2022-05-16 17:45:50|256.72|254.32|257.31|254.91|257.31|254.91|256.72|254.32|0
1652723160000|2022-05-16 17:46:00|256.91|254.51|256.72|254.32|257.11|254.71|256.72|254.32|0
1652723170000|2022-05-16 17:46:10|256.52|254.12|256.52|254.12|257.21|254.81|256.52|254.12|0
1652723180000|2022-05-16 17:46:20|257.31|254.91|257.31|254.91|257.31|254.91|257.31|254.91|0
1652723190000|2022-05-16 17:46:30|257.5|255.1|257.9|255.5|258.4|256|257.5|255.1|0
1652723200000|2022-05-16 17:46:40|258.1|255.7|257.9|255.5|258.2|255.8|257.7|255.3|0
1652723210000|2022-05-16 17:46:50|257.7|255.3|257.11|254.71|257.7|255.3|257.11|254.71|0
1652723220000|2022-05-16 17:47:00|256.32|253.92|256.32|253.92|256.52|254.12|256.32|253.92|0
1652723230000|2022-05-16 17:47:10|256.91|254.51|258|255.6|258|255.6|256.91|254.51|0
1652723240000|2022-05-16 17:47:20|258.09|255.69|257.5|255.1|258.09|255.69|257.5|255.1|0
1652723250000|2022-05-16 17:47:30|257.31|254.91|256.91|254.51|257.31|254.91|256.91|254.51|0
1652723260000|2022-05-16 17:47:40|256.52|254.12|256.52|254.12|256.52|254.12|256.32|253.92|0
1652723270000|2022-05-16 17:47:50|256.32|253.92|256.71|254.31|256.71|254.31|256.32|253.92|0
1652723280000|2022-05-16 17:48:00|256.52|254.12|256.91|254.51|256.91|254.51|256.12|253.72|0
1652723290000|2022-05-16 17:48:10|257.11|254.71|256.32|253.92|257.11|254.71|256.32|253.92|0
1652723300000|2022-05-16 17:48:20|255.93|253.53|256.12|253.72|256.12|253.72|255.93|253.53|0
1652723310000|2022-05-16 17:48:30|256.23|253.83|256.91|254.51|256.91|254.51|256.23|253.83|0
1652723320000|2022-05-16 17:48:40|256.52|254.12|256.91|254.51|256.91|254.51|256.52|254.12|0
1652723330000|2022-05-16 17:48:50|257.11|254.71|257.7|255.3|257.7|255.3|257.11|254.71|0
1652723340000|2022-05-16 17:49:00|257.9|255.5|258.29|255.89|258.49|256.09|257.9|255.5|0
1652723350000|2022-05-16 17:49:10|258.49|256.09|258.99|256.59|258.99|256.59|258.49|256.09|0
1652723360000|2022-05-16 17:49:20|259.08|256.68|258.88|256.48|259.08|256.68|258.69|256.29|0
1652723370000|2022-05-16 17:49:30|258.49|256.09|258.68|256.28|259.28|256.88|258.49|256.09|0
1652723380000|2022-05-16 17:49:40|258.59|256.19|258.88|256.48|258.88|256.48|258.29|255.89|0
1652723390000|2022-05-16 17:49:50|258.68|256.28|258.68|256.28|258.68|256.28|258.49|256.09|0
1652723400000|2022-05-16 17:50:00|258.29|255.89|257.9|255.5|258.49|256.09|257.9|255.5|0
1652723410000|2022-05-16 17:50:10|257.5|255.1|258.49|256.09|258.49|256.09|257.5|255.1|0
1652723420000|2022-05-16 17:50:20|258.09|255.69|258.09|255.69|258.09|255.69|257.3|254.9|0
1652723430000|2022-05-16 17:50:30|257.89|255.49|257.21|254.81|257.89|255.49|257.21|254.81|0
1652723440000|2022-05-16 17:50:40|256.91|254.51|256.52|254.12|256.91|254.51|256.52|254.12|0
1652723450000|2022-05-16 17:50:50|256.12|253.72|257.3|254.9|257.3|254.9|256.12|253.72|0
1652723460000|2022-05-16 17:51:00|257.11|254.71|256.91|254.51|257.11|254.71|256.91|254.51|0
1652723470000|2022-05-16 17:51:10|256.81|254.41|256.12|253.72|256.81|254.41|256.12|253.72|0
1652723480000|2022-05-16 17:51:20|256.22|253.82|256.91|254.51|256.91|254.51|255.93|253.53|0
1652723490000|2022-05-16 17:51:30|256.71|254.31|256.91|254.51|256.91|254.51|256.71|254.31|0
1652723500000|2022-05-16 17:51:40|256.52|254.12|256.12|253.72|256.52|254.12|256.12|253.72|0
1652723510000|2022-05-16 17:51:50|255.93|253.53|256.12|253.72|256.12|253.72|255.93|253.53|0
1652723520000|2022-05-16 17:52:00|256.32|253.92|257.11|254.71|257.11|254.71|256.32|253.92|0
1652723530000|2022-05-16 17:52:10|256.71|254.31|256.22|253.82|256.71|254.31|256.22|253.82|0
1652723540000|2022-05-16 17:52:20|256.32|253.92|256.12|253.72|256.32|253.92|256.12|253.72|0
1652723550000|2022-05-16 17:52:30|256.32|253.92|256.51|254.11|256.51|254.11|256.32|253.92|0
1652723560000|2022-05-16 17:52:40|256.32|253.92|256.51|254.11|256.51|254.11|255.73|253.33|0
1652723570000|2022-05-16 17:52:50|256.71|254.31|256.91|254.51|256.91|254.51|256.71|254.31|0
1652723580000|2022-05-16 17:53:00|256.32|253.92|256.71|254.31|256.91|254.51|256.32|253.92|0
1652723590000|2022-05-16 17:53:10|256.32|253.92|256.71|254.31|256.71|254.31|256.12|253.72|0
1652723600000|2022-05-16 17:53:20|256.12|253.72|255.92|253.52|256.12|253.72|255.92|253.52|0
1652723610000|2022-05-16 17:53:30|256.32|253.92|256.71|254.31|256.71|254.31|256.32|253.92|0
1652723620000|2022-05-16 17:53:40|256.91|254.51|257.89|255.49|257.89|255.49|256.91|254.51|0
1652723630000|2022-05-16 17:53:50|258.39|255.99|258.48|256.08|258.59|256.19|258.29|255.89|0
1652723640000|2022-05-16 17:54:00|258.88|256.48|259.27|256.87|259.27|256.87|258.88|256.48|0
1652723650000|2022-05-16 17:54:10|258.68|256.28|257.69|255.29|258.68|256.28|257.69|255.29|0
1652723660000|2022-05-16 17:54:20|257.5|255.1|257.4|255|257.5|255.1|257.1|254.7|0
1652723670000|2022-05-16 17:54:30|257.1|254.7|257.1|254.7|257.1|254.7|256.62|254.22|0
1652723680000|2022-05-16 17:54:40|257.5|255.1|257.21|254.81|257.5|255.1|257.21|254.81|0
1652723690000|2022-05-16 17:54:50|257.89|255.49|258.48|256.08|258.48|256.08|257.89|255.49|0
1652723700000|2022-05-16 17:55:00|258.09|255.69|258.09|255.69|258.48|256.08|258.09|255.69|0
1652723710000|2022-05-16 17:55:10|257.69|255.29|257.3|254.9|257.89|255.49|257.3|254.9|0
1652723720000|2022-05-16 17:55:20|256.91|254.51|256.71|254.31|256.91|254.51|256.71|254.31|0
1652723730000|2022-05-16 17:55:30|257.3|254.9|256.71|254.31|257.3|254.9|256.71|254.31|0
1652723740000|2022-05-16 17:55:40|257.3|254.9|256.31|253.91|257.3|254.9|256.31|253.91|0
1652723750000|2022-05-16 17:55:50|256.91|254.51|257.1|254.7|257.1|254.7|256.51|254.11|0
1652723760000|2022-05-16 17:56:00|256.51|254.11|256.91|254.51|256.91|254.51|256.12|253.72|0
1652723770000|2022-05-16 17:56:10|256.9|254.5|256.31|253.91|256.9|254.5|256.31|253.91|0
1652723780000|2022-05-16 17:56:20|255.92|253.52|256.51|254.11|256.51|254.11|255.72|253.32|0
1652723790000|2022-05-16 17:56:30|256.31|253.91|257.1|254.7|257.1|254.7|256.31|253.91|0
1652723800000|2022-05-16 17:56:40|257.89|255.49|258.48|256.08|258.48|256.08|257.89|255.49|0
1652723810000|2022-05-16 17:56:50|258.68|256.28|258.68|256.28|258.68|256.28|258.28|255.88|0
1652723820000|2022-05-16 17:57:00|258.48|256.08|258.09|255.69|258.48|256.08|258.09|255.69|0
1652723830000|2022-05-16 17:57:10|257.89|255.49|257.89|255.49|257.89|255.49|257.69|255.29|0
1652723840000|2022-05-16 17:57:20|258.09|255.69|257.69|255.29|258.28|255.88|257.69|255.29|0
1652723850000|2022-05-16 17:57:30|257.6|255.2|257.69|255.29|257.69|255.29|257.3|254.9|0
1652723860000|2022-05-16 17:57:40|258.09|255.69|258.68|256.28|258.68|256.28|258.09|255.69|0
1652723870000|2022-05-16 17:57:50|257.89|255.49|258.09|255.69|258.09|255.69|257.89|255.49|0
1652723880000|2022-05-16 17:58:00|258.28|255.88|258.88|256.48|259.07|256.67|258.28|255.88|0
1652723890000|2022-05-16 17:58:10|258.48|256.08|257.89|255.49|258.48|256.08|257.89|255.49|0
1652723900000|2022-05-16 17:58:20|257.69|255.29|257.4|255|257.69|255.29|257.4|255|0
1652723910000|2022-05-16 17:58:30|257.69|255.29|257.69|255.29|257.89|255.49|257.69|255.29|0
1652723920000|2022-05-16 17:58:40|257.49|255.09|258.09|255.69|258.09|255.69|257.49|255.09|0
1652723930000|2022-05-16 17:58:50|257.89|255.49|258.28|255.88|258.28|255.88|257.69|255.29|0
1652723940000|2022-05-16 17:59:00|258.48|256.08|258.68|256.28|258.87|256.47|258.48|256.08|0
1652723950000|2022-05-16 17:59:10|259.07|256.67|259.27|256.87|259.57|257.17|259.07|256.67|0
1652723960000|2022-05-16 17:59:20|259.47|257.07|257.89|255.49|259.47|257.07|257.89|255.49|0
1652723970000|2022-05-16 17:59:30|257.69|255.29|257.49|255.09|257.69|255.29|257.49|255.09|0
1652723980000|2022-05-16 17:59:40|257.3|254.9|257.1|254.7|257.3|254.9|257.1|254.7|0
1652723990000|2022-05-16 17:59:50|257.49|255.09|257.49|255.09|257.49|255.09|257.49|255.09|0
1652724000000|2022-05-16 18:00:00|257.1|254.7|257.49|255.09|257.69|255.29|257.1|254.7|0
1652724010000|2022-05-16 18:00:10|257.89|255.49|259.07|256.67|259.07|256.67|257.89|255.49|0
1652724020000|2022-05-16 18:00:20|259.66|257.26|259.86|257.46|259.86|257.46|259.66|257.26|0
1652724030000|2022-05-16 18:00:30|260.26|257.86|260.85|258.45|260.85|258.45|260.26|257.86|0
1652724040000|2022-05-16 18:00:40|261.05|258.65|261.45|259.05|261.45|259.05|260.85|258.45|0
1652724050000|2022-05-16 18:00:50|260.85|258.45|259.27|256.87|260.85|258.45|259.27|256.87|0
1652724060000|2022-05-16 18:01:00|259.47|257.07|259.47|257.07|259.66|257.26|259.47|257.07|0
1652724070000|2022-05-16 18:01:10|259.86|257.46|261.25|258.85|261.25|258.85|259.86|257.46|0
1652724080000|2022-05-16 18:01:20|261.05|258.65|259.47|257.07|261.05|258.65|259.47|257.07|0
1652724090000|2022-05-16 18:01:30|259.27|256.87|259.27|256.87|259.27|256.87|259.27|256.87|0
1652724100000|2022-05-16 18:01:40|259.07|256.67|259.27|256.87|259.47|257.07|259.07|256.67|0
1652724110000|2022-05-16 18:01:50|259.07|256.67|258.48|256.08|259.07|256.67|258.48|256.08|0
1652724120000|2022-05-16 18:02:00|258.87|256.47|259.47|257.07|259.47|257.07|258.87|256.47|0
1652724130000|2022-05-16 18:02:10|259.27|256.87|258.28|255.88|259.66|257.26|258.28|255.88|0
1652724140000|2022-05-16 18:02:20|257.69|255.29|257.29|254.89|257.69|255.29|256.9|254.5|0
1652724150000|2022-05-16 18:02:30|257.49|255.09|257.69|255.29|257.69|255.29|257.49|255.09|0
1652724160000|2022-05-16 18:02:40|257.29|254.89|256.9|254.5|257.29|254.89|256.9|254.5|0
1652724170000|2022-05-16 18:02:50|257.4|255|257.69|255.29|257.88|255.48|257.4|255|0
1652724180000|2022-05-16 18:03:00|257.2|254.8|257.79|255.39|257.79|255.39|257.2|254.8|0
1652724190000|2022-05-16 18:03:10|257.69|255.29|257.29|254.89|258.08|255.68|257.29|254.89|0
1652724200000|2022-05-16 18:03:20|256.9|254.5|255.92|253.52|256.9|254.5|255.92|253.52|0
1652724210000|2022-05-16 18:03:30|256.11|253.71|257.1|254.7|257.1|254.7|256.11|253.71|0
1652724220000|2022-05-16 18:03:40|257.29|254.89|257.29|254.89|257.29|254.89|256.9|254.5|0
1652724230000|2022-05-16 18:03:50|257.49|255.09|256.7|254.3|257.49|255.09|256.61|254.21|0
1652724240000|2022-05-16 18:04:00|255.91|253.51|257.1|254.7|257.1|254.7|255.91|253.51|0
1652724250000|2022-05-16 18:04:10|257.29|254.89|256.7|254.3|257.49|255.09|256.7|254.3|0
1652724260000|2022-05-16 18:04:20|256.5|254.1|256.31|253.91|256.5|254.1|256.11|253.71|0
1652724270000|2022-05-16 18:04:30|256.11|253.71|256.5|254.1|256.5|254.1|256.11|253.71|0
1652724280000|2022-05-16 18:04:40|256.31|253.91|255.13|252.73|256.31|253.91|255.13|252.73|0
1652724290000|2022-05-16 18:04:50|255.32|252.92|255.32|252.92|255.52|253.12|255.13|252.73|0
1652724300000|2022-05-16 18:05:00|255.13|252.73|253.37|250.97|255.13|252.73|253.37|250.97|0
1652724310000|2022-05-16 18:05:10|253.56|251.16|252.39|249.99|253.56|251.16|252.39|249.99|0
1652724320000|2022-05-16 18:05:20|252.97|250.57|252.58|250.18|253.08|250.68|252.58|250.18|0
1652724330000|2022-05-16 18:05:30|252.97|250.57|252.58|250.18|252.97|250.57|252.58|250.18|0
1652724340000|2022-05-16 18:05:40|252.39|249.99|252.39|249.99|252.58|250.18|252.39|249.99|0
1652724350000|2022-05-16 18:05:50|251.8|249.4|251.02|248.62|252|249.6|251.02|248.62|0
1652724360000|2022-05-16 18:06:00|250.24|247.84|250.05|247.65|250.24|247.84|250.05|247.65|0
1652724370000|2022-05-16 18:06:10|250.24|247.84|251.22|248.82|251.22|248.82|250.24|247.84|0
1652724380000|2022-05-16 18:06:20|251.02|248.62|251.8|249.4|252.19|249.79|251.02|248.62|0
1652724390000|2022-05-16 18:06:30|252|249.6|253.17|250.77|253.17|250.77|251.22|248.82|0
1652724400000|2022-05-16 18:06:40|252.58|250.18|253.17|250.77|253.17|250.77|252.58|250.18|0
1652724410000|2022-05-16 18:06:50|252.78|250.38|252.39|249.99|252.78|250.38|251.8|249.4|0
1652724420000|2022-05-16 18:07:00|253.36|250.96|253.75|251.35|254.34|251.94|253.36|250.96|0
1652724430000|2022-05-16 18:07:10|253.36|250.96|252.39|249.99|253.75|251.35|252.39|249.99|0
1652724440000|2022-05-16 18:07:20|252|249.6|252.19|249.79|252.19|249.79|251.41|249.01|0
1652724450000|2022-05-16 18:07:30|252.39|249.99|252.58|250.18|252.58|250.18|252.39|249.99|0
1652724460000|2022-05-16 18:07:40|252.68|250.28|253.56|251.16|253.56|251.16|252.68|250.28|0
1652724470000|2022-05-16 18:07:50|253.95|251.55|253.56|251.16|253.95|251.55|253.56|251.16|0
1652724480000|2022-05-16 18:08:00|253.27|250.87|253.56|251.16|253.56|251.16|252.97|250.57|0
1652724490000|2022-05-16 18:08:10|252.97|250.57|252.97|250.57|253.36|250.96|252.97|250.57|0
1652724500000|2022-05-16 18:08:20|252.78|250.38|253.75|251.35|253.75|251.35|252.78|250.38|0
1652724510000|2022-05-16 18:08:30|253.56|251.16|253.17|250.77|253.66|251.26|252.97|250.57|0
1652724520000|2022-05-16 18:08:40|252.97|250.57|252.19|249.79|252.97|250.57|252.19|249.79|0
1652724530000|2022-05-16 18:08:50|252.78|250.38|252.97|250.57|252.97|250.57|252.58|250.18|0
1652724540000|2022-05-16 18:09:00|252.78|250.38|251.99|249.59|252.78|250.38|251.99|249.59|0
1652724550000|2022-05-16 18:09:10|252.38|249.98|251.99|249.59|252.38|249.98|251.8|249.4|0
1652724560000|2022-05-16 18:09:20|251.6|249.2|251.99|249.59|251.99|249.59|251.6|249.2|0
1652724570000|2022-05-16 18:09:30|251.8|249.4|251.99|249.59|251.99|249.59|251.8|249.4|0
1652724580000|2022-05-16 18:09:40|252.38|249.98|251.31|248.91|252.38|249.98|251.31|248.91|0
1652724590000|2022-05-16 18:09:50|251.21|248.81|251.21|248.81|251.8|249.4|251.21|248.81|0
1652724600000|2022-05-16 18:10:00|251.02|248.62|251.41|249.01|251.6|249.2|251.02|248.62|0
1652724610000|2022-05-16 18:10:10|251.99|249.59|253.17|250.77|253.17|250.77|251.99|249.59|0
1652724620000|2022-05-16 18:10:20|253.36|250.96|253.75|251.35|253.95|251.55|253.36|250.96|0
1652724630000|2022-05-16 18:10:30|252.77|250.37|253.75|251.35|253.75|251.35|252.58|250.18|0
1652724640000|2022-05-16 18:10:40|253.56|251.16|253.16|250.76|253.56|251.16|253.16|250.76|0
1652724650000|2022-05-16 18:10:50|253.36|250.96|253.75|251.35|254.14|251.74|253.36|250.96|0
1652724660000|2022-05-16 18:11:00|253.95|251.55|254.34|251.94|254.53|252.13|253.95|251.55|0
1652724670000|2022-05-16 18:11:10|253.85|251.45|254.34|251.94|254.34|251.94|253.85|251.45|0
1652724680000|2022-05-16 18:11:20|254.14|251.74|254.73|252.33|254.73|252.33|254.14|251.74|0
1652724690000|2022-05-16 18:11:30|253.95|251.55|255.32|252.92|255.32|252.92|253.95|251.55|0
1652724700000|2022-05-16 18:11:40|255.71|253.31|255.71|253.31|255.91|253.51|255.32|252.92|0
1652724710000|2022-05-16 18:11:50|256.01|253.61|255.52|253.12|256.01|253.61|255.32|252.92|0
1652724720000|2022-05-16 18:12:00|256.01|253.61|255.71|253.31|256.3|253.9|255.71|253.31|0
1652724730000|2022-05-16 18:12:10|254.93|252.53|254.14|251.74|254.93|252.53|254.14|251.74|0
1652724740000|2022-05-16 18:12:20|254.53|252.13|254.34|251.94|254.53|252.13|253.75|251.35|0
1652724750000|2022-05-16 18:12:30|254.53|252.13|253.95|251.55|254.53|252.13|253.95|251.55|0
1652724760000|2022-05-16 18:12:40|254.14|251.74|254.53|252.13|254.53|252.13|254.14|251.74|0
1652724770000|2022-05-16 18:12:50|254.14|251.74|254.34|251.94|254.34|251.94|254.14|251.74|0
1652724780000|2022-05-16 18:13:00|254.83|252.43|255.32|252.92|255.91|253.51|254.83|252.43|0
1652724790000|2022-05-16 18:13:10|254.93|252.53|254.53|252.13|254.93|252.53|254.53|252.13|0
1652724800000|2022-05-16 18:13:20|254.34|251.94|254.93|252.53|254.93|252.53|253.95|251.55|0
1652724810000|2022-05-16 18:13:30|255.12|252.72|255.03|252.63|255.71|253.31|255.03|252.63|0
1652724820000|2022-05-16 18:13:40|254.73|252.33|255.12|252.72|255.12|252.72|254.73|252.33|0
1652724830000|2022-05-16 18:13:50|255.32|252.92|254.73|252.33|255.32|252.92|254.73|252.33|0
1652724840000|2022-05-16 18:14:00|254.92|252.52|254.92|252.52|255.22|252.82|254.92|252.52|0
1652724850000|2022-05-16 18:14:10|254.73|252.33|254.92|252.52|255.12|252.72|254.73|252.33|0
1652724860000|2022-05-16 18:14:20|254.73|252.33|255.12|252.72|255.12|252.72|254.53|252.13|0
1652724870000|2022-05-16 18:14:30|254.92|252.52|254.34|251.94|255.12|252.72|254.34|251.94|0
1652724880000|2022-05-16 18:14:40|254.14|251.74|254.63|252.23|254.63|252.23|254.14|251.74|0
1652724890000|2022-05-16 18:14:50|254.73|252.33|254.24|251.84|254.73|252.33|254.24|251.84|0
1652724900000|2022-05-16 18:15:00|253.94|251.54|254.34|251.94|254.34|251.94|253.94|251.54|0
1652724910000|2022-05-16 18:15:10|254.53|252.13|254.73|252.33|254.92|252.52|254.14|251.74|0
1652724920000|2022-05-16 18:15:20|254.92|252.52|254.73|252.33|255.12|252.72|254.73|252.33|0
1652724930000|2022-05-16 18:15:30|254.92|252.52|255.71|253.31|255.71|253.31|254.92|252.52|0
1652724940000|2022-05-16 18:15:40|255.12|252.72|255.42|253.02|255.71|253.31|255.12|252.72|0
1652724950000|2022-05-16 18:15:50|255.32|252.92|255.42|253.02|255.51|253.11|255.32|252.92|0
1652724960000|2022-05-16 18:16:00|255.12|252.72|254.53|252.13|255.12|252.72|254.53|252.13|0
1652724970000|2022-05-16 18:16:10|253.94|251.54|253.94|251.54|254.14|251.74|253.94|251.54|0
1652724980000|2022-05-16 18:16:20|254.14|251.74|253.16|250.76|254.14|251.74|253.16|250.76|0
1652724990000|2022-05-16 18:16:30|252.96|250.56|252.96|250.56|253.16|250.76|252.96|250.56|0
1652725000000|2022-05-16 18:16:40|251.79|249.39|251.4|249|251.79|249.39|251.4|249|0
1652725010000|2022-05-16 18:16:50|251.6|249.2|253.36|250.96|253.36|250.96|251.6|249.2|0
1652725020000|2022-05-16 18:17:00|253.55|251.15|254.53|252.13|254.53|252.13|253.55|251.15|0
1652725030000|2022-05-16 18:17:10|254.73|252.33|253.94|251.54|254.73|252.33|253.94|251.54|0
1652725040000|2022-05-16 18:17:20|254.63|252.23|255.12|252.72|255.12|252.72|254.63|252.23|0
1652725050000|2022-05-16 18:17:30|256.1|253.7|255.61|253.21|256.3|253.9|255.61|253.21|0
1652725060000|2022-05-16 18:17:40|254.73|252.33|255.31|252.91|255.31|252.91|254.53|252.13|0
1652725070000|2022-05-16 18:17:50|254.83|252.43|254.73|252.33|254.83|252.43|254.73|252.33|0
1652725080000|2022-05-16 18:18:00|254.92|252.52|255.12|252.72|255.12|252.72|254.92|252.52|0
1652725090000|2022-05-16 18:18:10|255.51|253.11|254.53|252.13|255.51|253.11|254.53|252.13|0
1652725100000|2022-05-16 18:18:20|254.33|251.93|254.53|252.13|254.53|252.13|254.33|251.93|0
1652725110000|2022-05-16 18:18:30|254.72|252.32|254.92|252.52|254.92|252.52|254.72|252.32|0
1652725120000|2022-05-16 18:18:40|254.14|251.74|252.96|250.56|254.33|251.93|252.96|250.56|0
1652725130000|2022-05-16 18:18:50|253.35|250.95|253.46|251.06|253.74|251.34|253.35|250.95|0
1652725140000|2022-05-16 18:19:00|252.96|250.56|253.55|251.15|253.55|251.15|252.96|250.56|0
1652725150000|2022-05-16 18:19:10|254.33|251.93|254.53|252.13|254.53|252.13|254.14|251.74|0
1652725160000|2022-05-16 18:19:20|255.12|252.72|254.92|252.52|255.31|252.91|254.92|252.52|0
1652725170000|2022-05-16 18:19:30|255.12|252.72|254.72|252.32|255.51|253.11|254.72|252.32|0
1652725180000|2022-05-16 18:19:40|254.14|251.74|254.33|251.93|254.53|252.13|254.14|251.74|0
1652725190000|2022-05-16 18:19:50|254.24|251.84|254.14|251.74|254.24|251.84|254.14|251.74|0
1652725200000|2022-05-16 18:20:00|253.94|251.54|253.94|251.54|254.14|251.74|253.74|251.34|0
1652725210000|2022-05-16 18:20:10|253.55|251.15|253.16|250.76|253.55|251.15|253.16|250.76|0
1652725220000|2022-05-16 18:20:20|253.55|251.15|253.94|251.54|254.14|251.74|253.55|251.15|0
1652725230000|2022-05-16 18:20:30|253.85|251.45|253.55|251.15|253.85|251.45|253.16|250.76|0
1652725240000|2022-05-16 18:20:40|253.16|250.76|253.94|251.54|253.94|251.54|253.16|250.76|0
1652725250000|2022-05-16 18:20:50|254.53|252.13|254.53|252.13|254.53|252.13|254.33|251.93|0
1652725260000|2022-05-16 18:21:00|254.72|252.32|254.63|252.23|254.72|252.32|254.33|251.93|0
1652725270000|2022-05-16 18:21:10|254.53|252.13|253.94|251.54|254.72|252.32|253.94|251.54|0
1652725280000|2022-05-16 18:21:20|254.13|251.73|253.94|251.54|254.13|251.73|253.94|251.54|0
1652725290000|2022-05-16 18:21:30|254.33|251.93|254.63|252.23|254.92|252.52|254.33|251.93|0
1652725300000|2022-05-16 18:21:40|254.72|252.32|253.74|251.34|254.72|252.32|253.74|251.34|0
1652725310000|2022-05-16 18:21:50|253.94|251.54|253.74|251.34|253.94|251.54|253.74|251.34|0
1652725320000|2022-05-16 18:22:00|253.55|251.15|253.35|250.95|253.74|251.34|253.35|250.95|0
1652725330000|2022-05-16 18:22:10|253.94|251.54|254.33|251.93|254.53|252.13|253.94|251.54|0
1652725340000|2022-05-16 18:22:20|253.94|251.54|254.13|251.73|254.13|251.73|253.74|251.34|0
1652725350000|2022-05-16 18:22:30|253.55|251.15|251.59|249.19|253.55|251.15|251.59|249.19|0
1652725360000|2022-05-16 18:22:40|251.4|249|251.2|248.8|251.4|249|250.81|248.41|0
1652725370000|2022-05-16 18:22:50|251.01|248.61|250.81|248.41|251.01|248.61|250.42|248.02|0
1652725380000|2022-05-16 18:23:00|251.2|248.8|251.98|249.58|251.98|249.58|251.2|248.8|0
1652725390000|2022-05-16 18:23:10|251.79|249.39|251.59|249.19|251.79|249.39|251.01|248.61|0
1652725400000|2022-05-16 18:23:20|251.79|249.39|251.28|248.88|252.57|250.17|251.28|248.88|0
1652725410000|2022-05-16 18:23:30|251.08|248.68|251.38|248.98|251.38|248.98|250.89|248.49|0
1652725420000|2022-05-16 18:23:40|251.58|249.18|250.6|248.2|251.58|249.18|250.6|248.2|0
1652725430000|2022-05-16 18:23:50|250.8|248.4|251.19|248.79|251.19|248.79|250.8|248.4|0
1652725440000|2022-05-16 18:24:00|250.99|248.59|250.8|248.4|250.99|248.59|250.41|248.01|0
1652725450000|2022-05-16 18:24:10|250.21|247.81|250.8|248.4|250.8|248.4|250.21|247.81|0
1652725460000|2022-05-16 18:24:20|250.41|248.01|250.02|247.62|250.41|248.01|250.02|247.62|0
1652725470000|2022-05-16 18:24:30|250.21|247.81|250.21|247.81|250.41|248.01|250.21|247.81|0
1652725480000|2022-05-16 18:24:40|250.6|248.2|250.8|248.4|250.99|248.59|250.6|248.2|0
1652725490000|2022-05-16 18:24:50|250.6|248.2|250.6|248.2|250.8|248.4|250.6|248.2|0
1652725500000|2022-05-16 18:25:00|250.21|247.81|250.4|248|250.41|248.01|250.21|247.81|0
1652725510000|2022-05-16 18:25:10|250.6|248.2|250.99|248.59|250.99|248.59|250.6|248.2|0
1652725520000|2022-05-16 18:25:20|250.6|248.2|249.43|247.03|250.6|248.2|249.43|247.03|0
1652725530000|2022-05-16 18:25:30|248.85|246.45|248.26|245.86|248.85|246.45|248.26|245.86|0
1652725540000|2022-05-16 18:25:40|248.85|246.45|249.24|246.84|249.62|247.22|248.85|246.45|0
1652725550000|2022-05-16 18:25:50|249.73|247.33|250.6|248.2|250.6|248.2|249.73|247.33|0
1652725560000|2022-05-16 18:26:00|250.79|248.39|251.38|248.98|251.58|249.18|250.79|248.39|0
1652725570000|2022-05-16 18:26:10|250.99|248.59|249.62|247.22|250.99|248.59|249.62|247.22|0
1652725580000|2022-05-16 18:26:20|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1652725590000|2022-05-16 18:26:30|249.62|247.22|249.62|247.22|250.79|248.39|249.62|247.22|0
1652725600000|2022-05-16 18:26:40|250.01|247.61|250.4|248|250.6|248.2|250.01|247.61|0
1652725610000|2022-05-16 18:26:50|250.01|247.61|249.04|246.64|250.01|247.61|249.04|246.64|0
1652725620000|2022-05-16 18:27:00|249.62|247.22|250.6|248.2|250.6|248.2|249.62|247.22|0
1652725630000|2022-05-16 18:27:10|250.21|247.81|249.62|247.22|250.4|248|249.62|247.22|0
1652725640000|2022-05-16 18:27:20|249.53|247.13|248.26|245.86|249.53|247.13|248.26|245.86|0
1652725650000|2022-05-16 18:27:30|248.46|246.06|248.07|245.67|248.46|246.06|247.87|245.47|0
1652725660000|2022-05-16 18:27:40|247.87|245.47|248.07|245.67|248.07|245.67|247.87|245.47|0
1652725670000|2022-05-16 18:27:50|247.87|245.47|247.87|245.47|247.87|245.47|247.68|245.28|0
1652725680000|2022-05-16 18:28:00|247.29|244.89|246.71|244.31|247.29|244.89|246.71|244.31|0
1652725690000|2022-05-16 18:28:10|246.9|244.5|246.87|244.47|247.1|244.7|246.71|244.31|0
1652725700000|2022-05-16 18:28:20|246.68|244.28|246.1|243.7|246.68|244.28|246.1|243.7|0
1652725710000|2022-05-16 18:28:30|246.29|243.89|246.68|244.28|246.68|244.28|246.29|243.89|0
1652725720000|2022-05-16 18:28:40|246.29|243.89|246.1|243.7|246.68|244.28|246.1|243.7|0
1652725730000|2022-05-16 18:28:50|246.2|243.8|245.91|243.51|246.2|243.8|245.91|243.51|0
1652725740000|2022-05-16 18:29:00|245.71|243.31|246.1|243.7|246.1|243.7|245.71|243.31|0
1652725750000|2022-05-16 18:29:10|245.52|243.12|246.49|244.09|246.49|244.09|245.52|243.12|0
1652725760000|2022-05-16 18:29:20|246.1|243.7|246.49|244.09|246.49|244.09|246.1|243.7|0
1652725770000|2022-05-16 18:29:30|246.39|243.99|246.29|243.89|246.39|243.99|245.91|243.51|0
1652725780000|2022-05-16 18:29:40|246.49|244.09|246.1|243.7|246.49|244.09|246.1|243.7|0
1652725790000|2022-05-16 18:29:50|245.91|243.51|245.52|243.12|246.1|243.7|245.52|243.12|0
1652725800000|2022-05-16 18:30:00|245.33|242.93|245.52|243.12|245.52|243.12|245.33|242.93|0
1652725810000|2022-05-16 18:30:10|245.91|243.51|245.71|243.31|245.91|243.51|245.33|242.93|0
1652725820000|2022-05-16 18:30:20|245.52|243.12|244.56|242.16|245.52|243.12|244.56|242.16|0
1652725830000|2022-05-16 18:30:30|244.17|241.77|245.33|242.93|245.33|242.93|244.17|241.77|0
1652725840000|2022-05-16 18:30:40|245.43|243.03|244.94|242.54|245.52|243.12|244.94|242.54|0
1652725850000|2022-05-16 18:30:50|244.75|242.35|244.17|241.77|244.75|242.35|244.17|241.77|0
1652725860000|2022-05-16 18:31:00|244.27|241.87|244.94|242.54|244.94|242.54|244.27|241.87|0
1652725870000|2022-05-16 18:31:10|245.13|242.73|245.13|242.73|245.13|242.73|244.75|242.35|0
1652725880000|2022-05-16 18:31:20|245.33|242.93|245.13|242.73|245.33|242.93|245.13|242.73|0
1652725890000|2022-05-16 18:31:30|245.33|242.93|244.94|242.54|245.52|243.12|244.94|242.54|0
1652725900000|2022-05-16 18:31:40|245.52|243.12|245.33|242.93|245.52|243.12|245.13|242.73|0
1652725910000|2022-05-16 18:31:50|245.43|243.03|245.33|242.93|245.43|243.03|245.33|242.93|0
1652725920000|2022-05-16 18:32:00|245.52|243.12|245.33|242.93|245.52|243.12|245.33|242.93|0
1652725930000|2022-05-16 18:32:10|245.52|243.12|245.52|243.12|245.9|243.5|245.52|243.12|0
1652725940000|2022-05-16 18:32:20|245.13|242.73|243.98|241.58|245.13|242.73|243.98|241.58|0
1652725950000|2022-05-16 18:32:30|244.17|241.77|243.21|240.81|244.55|242.15|243.21|240.81|0
1652725960000|2022-05-16 18:32:40|242.83|240.43|243.98|241.58|243.98|241.58|242.83|240.43|0
1652725970000|2022-05-16 18:32:50|244.36|241.96|243.59|241.19|244.36|241.96|243.59|241.19|0
1652725980000|2022-05-16 18:33:00|243.02|240.62|242.63|240.23|243.4|241|242.63|240.23|0
1652725990000|2022-05-16 18:33:10|242.82|240.42|243.21|240.81|243.21|240.81|242.82|240.42|0
1652726000000|2022-05-16 18:33:20|243.4|241|244.55|242.15|244.55|242.15|243.02|240.62|0
1652726010000|2022-05-16 18:33:30|244.75|242.35|244.55|242.15|244.94|242.54|244.55|242.15|0
1652726020000|2022-05-16 18:33:40|244.75|242.35|244.36|241.96|244.75|242.35|244.36|241.96|0
1652726030000|2022-05-16 18:33:50|243.98|241.58|243.78|241.38|244.17|241.77|243.78|241.38|0
1652726040000|2022-05-16 18:34:00|244.17|241.77|244.17|241.77|244.36|241.96|244.17|241.77|0
1652726050000|2022-05-16 18:34:10|244.36|241.96|244.75|242.35|244.75|242.35|244.17|241.77|0
1652726060000|2022-05-16 18:34:20|244.55|242.15|244.55|242.15|244.75|242.35|244.55|242.15|0
1652726070000|2022-05-16 18:34:30|244.94|242.54|244.55|242.15|244.94|242.54|244.55|242.15|0
1652726080000|2022-05-16 18:34:40|244.94|242.54|244.36|241.96|244.94|242.54|244.36|241.96|0
1652726090000|2022-05-16 18:34:50|244.55|242.15|244.75|242.35|244.75|242.35|244.36|241.96|0
1652726100000|2022-05-16 18:35:00|245.55|243.15|245.55|243.15|245.55|243.15|245.17|242.77|0
1652726110000|2022-05-16 18:35:10|245.17|242.77|245.02|242.62|245.55|243.15|244.83|242.43|0
1652726120000|2022-05-16 18:35:20|245.41|243.01|246.37|243.97|246.37|243.97|245.41|243.01|0
1652726130000|2022-05-16 18:35:30|246.18|243.78|246.18|243.78|246.76|244.36|246.18|243.78|0
1652726140000|2022-05-16 18:35:40|245.79|243.39|245.41|243.01|245.79|243.39|245.41|243.01|0
1652726150000|2022-05-16 18:35:50|245.02|242.62|245.79|243.39|245.79|243.39|245.02|242.62|0
1652726160000|2022-05-16 18:36:00|245.6|243.2|245.99|243.59|245.99|243.59|245.41|243.01|0
1652726170000|2022-05-16 18:36:10|246.57|244.17|246.57|244.17|246.57|244.17|245.99|243.59|0
1652726180000|2022-05-16 18:36:20|246.95|244.55|247.53|245.13|247.53|245.13|246.76|244.36|0
1652726190000|2022-05-16 18:36:30|247.73|245.33|247.53|245.13|247.92|245.52|247.53|245.13|0
1652726200000|2022-05-16 18:36:40|247.92|245.52|247.73|245.33|248.11|245.71|247.73|245.33|0
1652726210000|2022-05-16 18:36:50|247.92|245.52|248.31|245.91|248.31|245.91|247.73|245.33|0
1652726220000|2022-05-16 18:37:00|247.73|245.33|247.34|244.94|247.92|245.52|247.34|244.94|0
1652726230000|2022-05-16 18:37:10|247.53|245.13|247.53|245.13|247.73|245.33|247.53|245.13|0
1652726240000|2022-05-16 18:37:20|247.15|244.75|246.76|244.36|247.15|244.75|246.76|244.36|0
1652726250000|2022-05-16 18:37:30|246.95|244.55|247.34|244.94|247.53|245.13|246.95|244.55|0
1652726260000|2022-05-16 18:37:40|246.95|244.55|246.95|244.55|247.34|244.94|246.95|244.55|0
1652726270000|2022-05-16 18:37:50|246.86|244.46|246.86|244.46|246.86|244.46|246.86|244.46|0
1652726280000|2022-05-16 18:38:00|246.56|244.16|246.37|243.97|246.56|244.16|246.37|243.97|0
1652726290000|2022-05-16 18:38:10|246.76|244.36|246.56|244.16|246.95|244.55|246.56|244.16|0
1652726300000|2022-05-16 18:38:20|246.76|244.36|246.76|244.36|246.95|244.55|246.56|244.16|0
1652726310000|2022-05-16 18:38:30|246.37|243.97|246.28|243.88|246.37|243.97|246.28|243.88|0
1652726320000|2022-05-16 18:38:40|246.56|244.16|246.47|244.07|246.76|244.36|246.47|244.07|0
1652726330000|2022-05-16 18:38:50|246.76|244.36|246.37|243.97|246.76|244.36|246.37|243.97|0
1652726340000|2022-05-16 18:39:00|246.18|243.78|246.18|243.78|246.18|243.78|245.98|243.58|0
1652726350000|2022-05-16 18:39:10|245.98|243.58|245.79|243.39|245.98|243.58|245.79|243.39|0
1652726360000|2022-05-16 18:39:20|246.18|243.78|246.76|244.36|247.05|244.65|245.98|243.58|0
1652726370000|2022-05-16 18:39:30|247.14|244.74|246.37|243.97|247.14|244.74|246.37|243.97|0
1652726380000|2022-05-16 18:39:40|246.56|244.16|246.18|243.78|246.56|244.16|246.18|243.78|0
1652726390000|2022-05-16 18:39:50|246.37|243.97|246.18|243.78|246.37|243.97|246.18|243.78|0
1652726400000|2022-05-16 18:40:00|245.4|243|245.21|242.81|245.4|243|245.21|242.81|0
1652726410000|2022-05-16 18:40:10|244.82|242.42|244.44|242.04|244.82|242.42|244.25|241.85|0
1652726420000|2022-05-16 18:40:20|244.82|242.42|245.21|242.81|245.21|242.81|244.63|242.23|0
1652726430000|2022-05-16 18:40:30|245.12|242.72|245.6|243.2|245.6|243.2|245.12|242.72|0
1652726440000|2022-05-16 18:40:40|245.4|243|245.4|243|245.4|243|245.21|242.81|0
1652726450000|2022-05-16 18:40:50|245.6|243.2|245.6|243.2|245.79|243.39|245.6|243.2|0
1652726460000|2022-05-16 18:41:00|245.79|243.39|246.37|243.97|246.76|244.36|245.79|243.39|0
1652726470000|2022-05-16 18:41:10|245.98|243.58|246.17|243.77|246.17|243.77|245.79|243.39|0
1652726480000|2022-05-16 18:41:20|246.37|243.97|246.37|243.97|246.56|244.16|246.37|243.97|0
1652726490000|2022-05-16 18:41:30|246.17|243.77|246.95|244.55|246.95|244.55|245.98|243.58|0
1652726500000|2022-05-16 18:41:40|247.14|244.74|247.34|244.94|247.34|244.94|246.95|244.55|0
1652726510000|2022-05-16 18:41:50|247.14|244.74|246.37|243.97|247.14|244.74|246.37|243.97|0
1652726520000|2022-05-16 18:42:00|245.79|243.39|245.59|243.19|245.79|243.39|245.59|243.19|0
1652726530000|2022-05-16 18:42:10|245.98|243.58|246.37|243.97|246.56|244.16|245.98|243.58|0
1652726540000|2022-05-16 18:42:20|246.17|243.77|246.17|243.77|246.37|243.97|246.17|243.77|0
1652726550000|2022-05-16 18:42:30|246.37|243.97|245.79|243.39|246.37|243.97|245.59|243.19|0
1652726560000|2022-05-16 18:42:40|245.4|243|245.59|243.19|245.59|243.19|245.4|243|0
1652726570000|2022-05-16 18:42:50|245.21|242.81|245.4|243|245.4|243|245.21|242.81|0
1652726580000|2022-05-16 18:43:00|245.59|243.19|245.21|242.81|245.59|243.19|245.21|242.81|0
1652726590000|2022-05-16 18:43:10|245.59|243.19|245.21|242.81|245.59|243.19|245.21|242.81|0
1652726600000|2022-05-16 18:43:20|245.4|243|245.4|243|245.79|243.39|245.4|243|0
1652726610000|2022-05-16 18:43:30|245.21|242.81|245.5|243.1|245.59|243.19|245.21|242.81|0
1652726620000|2022-05-16 18:43:40|245.4|243|243.86|241.46|245.4|243|243.86|241.46|0
1652726630000|2022-05-16 18:43:50|243.67|241.27|245.21|242.81|245.21|242.81|243.47|241.07|0
1652726640000|2022-05-16 18:44:00|245.59|243.19|245.98|243.58|245.98|243.58|245.59|243.19|0
1652726650000|2022-05-16 18:44:10|246.17|243.77|246.17|243.77|246.17|243.77|245.98|243.58|0
1652726660000|2022-05-16 18:44:20|246.37|243.97|246.95|244.55|246.95|244.55|246.37|243.97|0
1652726670000|2022-05-16 18:44:30|247.53|245.13|247.33|244.93|247.72|245.32|247.33|244.93|0
1652726680000|2022-05-16 18:44:40|247.72|245.32|248.3|245.9|248.3|245.9|247.53|245.13|0
1652726690000|2022-05-16 18:44:50|248.69|246.29|248.3|245.9|248.69|246.29|248.3|245.9|0
1652726700000|2022-05-16 18:45:00|248.11|245.71|248.88|246.48|248.88|246.48|247.91|245.51|0
1652726710000|2022-05-16 18:45:10|248.69|246.29|248.79|246.39|248.88|246.48|248.69|246.29|0
1652726720000|2022-05-16 18:45:20|248.88|246.48|248.5|246.1|248.88|246.48|248.3|245.9|0
1652726730000|2022-05-16 18:45:30|249.66|247.26|250.05|247.65|250.05|247.65|249.27|246.87|0
1652726740000|2022-05-16 18:45:40|250.24|247.84|249.86|247.46|250.24|247.84|249.86|247.46|0
1652726750000|2022-05-16 18:45:50|249.66|247.26|249.66|247.26|250.44|248.04|249.66|247.26|0
1652726760000|2022-05-16 18:46:00|249.27|246.87|250.63|248.23|250.63|248.23|249.27|246.87|0
1652726770000|2022-05-16 18:46:10|250.44|248.04|250.24|247.84|250.44|248.04|250.24|247.84|0
1652726780000|2022-05-16 18:46:20|250.44|248.04|249.66|247.26|250.44|248.04|249.66|247.26|0
1652726790000|2022-05-16 18:46:30|249.47|247.07|248.3|245.9|249.47|247.07|248.3|245.9|0
1652726800000|2022-05-16 18:46:40|248.4|246|248.3|245.9|248.69|246.29|248.3|245.9|0
1652726810000|2022-05-16 18:46:50|248.49|246.09|247.82|245.42|248.49|246.09|247.82|245.42|0
1652726820000|2022-05-16 18:47:00|247.52|245.12|247.14|244.74|247.52|245.12|247.14|244.74|0
1652726830000|2022-05-16 18:47:10|246.75|244.35|247.14|244.74|247.14|244.74|246.75|244.35|0
1652726840000|2022-05-16 18:47:20|246.75|244.35|246.94|244.54|247.24|244.84|246.75|244.35|0
1652726850000|2022-05-16 18:47:30|246.75|244.35|248.3|245.9|248.3|245.9|246.75|244.35|0
1652726860000|2022-05-16 18:47:40|248.69|246.29|248.88|246.48|248.88|246.48|248.69|246.29|0
1652726870000|2022-05-16 18:47:50|248.69|246.29|248.88|246.48|248.88|246.48|248.69|246.29|0
1652726880000|2022-05-16 18:48:00|249.08|246.68|249.27|246.87|249.46|247.06|248.88|246.48|0
1652726890000|2022-05-16 18:48:10|249.46|247.06|247.91|245.51|249.46|247.06|247.91|245.51|0
1652726900000|2022-05-16 18:48:20|248.1|245.7|248.88|246.48|248.88|246.48|248.1|245.7|0
1652726910000|2022-05-16 18:48:30|248.69|246.29|249.46|247.06|249.46|247.06|248.69|246.29|0
1652726920000|2022-05-16 18:48:40|249.85|247.45|250.24|247.84|250.24|247.84|249.85|247.45|0
1652726930000|2022-05-16 18:48:50|250.34|247.94|252.19|249.79|252.19|249.79|250.34|247.94|0
1652726940000|2022-05-16 18:49:00|252.69|250.29|252.39|249.99|252.69|250.29|252.39|249.99|0
1652726950000|2022-05-16 18:49:10|252.69|250.29|252.58|250.18|252.69|250.29|252.39|249.99|0
1652726960000|2022-05-16 18:49:20|252.78|250.38|252.78|250.38|252.78|250.38|252.58|250.18|0
1652726970000|2022-05-16 18:49:30|252.58|250.18|252.58|250.18|252.58|250.18|252.49|250.09|0
1652726980000|2022-05-16 18:49:40|252.78|250.38|252.78|250.38|252.78|250.38|252.39|249.99|0
1652726990000|2022-05-16 18:49:50|252.19|249.79|252.39|249.99|252.39|249.99|252.19|249.79|0
1652727000000|2022-05-16 18:50:00|252.58|250.18|252.39|249.99|252.58|250.18|251.61|249.21|0
1652727010000|2022-05-16 18:50:10|251.8|249.4|251.8|249.4|251.8|249.4|251.41|249.01|0
1652727020000|2022-05-16 18:50:20|251.61|249.21|252.78|250.38|252.78|250.38|251.61|249.21|0
1652727030000|2022-05-16 18:50:30|252.58|250.18|252.58|250.18|252.58|250.18|252.58|250.18|0
1652727040000|2022-05-16 18:50:40|252.39|249.99|252.78|250.38|252.78|250.38|252.39|249.99|0
1652727050000|2022-05-16 18:50:50|252.97|250.57|253.95|251.55|253.95|251.55|252.97|250.57|0
1652727060000|2022-05-16 18:51:00|254.15|251.75|253.95|251.55|254.15|251.75|253.95|251.55|0
1652727070000|2022-05-16 18:51:10|254.15|251.75|254.05|251.65|254.15|251.75|254.05|251.65|0
1652727080000|2022-05-16 18:51:20|254.15|251.75|253.95|251.55|254.15|251.75|253.95|251.55|0
1652727090000|2022-05-16 18:51:30|253.56|251.16|253.47|251.07|253.56|251.16|252.97|250.57|0
1652727100000|2022-05-16 18:51:40|253.76|251.36|253.17|250.77|253.76|251.36|253.17|250.77|0
1652727110000|2022-05-16 18:51:50|252.97|250.57|252.97|250.57|253.36|250.96|252.97|250.57|0
1652727120000|2022-05-16 18:52:00|253.17|250.77|253.17|250.77|253.36|250.96|252.88|250.48|0
1652727130000|2022-05-16 18:52:10|253.56|251.16|253.76|251.36|254.15|251.75|253.56|251.16|0
1652727140000|2022-05-16 18:52:20|253.95|251.55|255.13|252.73|255.13|252.73|253.95|251.55|0
1652727150000|2022-05-16 18:52:30|254.05|251.65|252.78|250.38|254.05|251.65|252.78|250.38|0
1652727160000|2022-05-16 18:52:40|253.07|250.67|252.49|250.09|253.07|250.67|252.19|249.79|0
1652727170000|2022-05-16 18:52:50|252.78|250.38|252.19|249.79|252.78|250.38|252.19|249.79|0
1652727180000|2022-05-16 18:53:00|252.29|249.89|250.24|247.84|252.29|249.89|250.24|247.84|0
1652727190000|2022-05-16 18:53:10|250.04|247.64|250.24|247.84|250.24|247.84|249.85|247.45|0
1652727200000|2022-05-16 18:53:20|250.04|247.64|249.85|247.45|250.04|247.64|249.65|247.25|0
1652727210000|2022-05-16 18:53:30|250.04|247.64|250.82|248.42|250.82|248.42|250.04|247.64|0
1652727220000|2022-05-16 18:53:40|251.21|248.81|250.04|247.64|251.21|248.81|250.04|247.64|0
1652727230000|2022-05-16 18:53:50|250.43|248.03|250.92|248.52|250.92|248.52|250.43|248.03|0
1652727240000|2022-05-16 18:54:00|251.21|248.81|250.43|248.03|251.21|248.81|250.43|248.03|0
1652727250000|2022-05-16 18:54:10|250.04|247.64|249.26|246.86|250.24|247.84|249.26|246.86|0
1652727260000|2022-05-16 18:54:20|249.17|246.77|250.04|247.64|250.04|247.64|249.07|246.67|0
1652727270000|2022-05-16 18:54:30|250.43|248.03|251.02|248.62|251.02|248.62|250.43|248.03|0
1652727280000|2022-05-16 18:54:40|251.21|248.81|251.99|249.59|252.19|249.79|251.21|248.81|0
1652727290000|2022-05-16 18:54:50|252.19|249.79|251.99|249.59|252.19|249.79|251.8|249.4|0
1652727300000|2022-05-16 18:55:00|252.38|249.98|252.19|249.79|252.58|250.18|252.19|249.79|0
1652727310000|2022-05-16 18:55:10|251.99|249.59|252.38|249.98|252.77|250.37|251.99|249.59|0
1652727320000|2022-05-16 18:55:20|251.99|249.59|250.82|248.42|252.19|249.79|250.82|248.42|0
1652727330000|2022-05-16 18:55:30|251.21|248.81|251.21|248.81|251.41|249.01|251.21|248.81|0
1652727340000|2022-05-16 18:55:40|250.63|248.23|249.85|247.45|250.63|248.23|249.85|247.45|0
1652727350000|2022-05-16 18:55:50|250.24|247.84|249.26|246.86|250.24|247.84|249.26|246.86|0
1652727360000|2022-05-16 18:56:00|249.07|246.67|248.87|246.47|249.26|246.86|248.87|246.47|0
1652727370000|2022-05-16 18:56:10|249.07|246.67|249.07|246.67|249.46|247.06|249.07|246.67|0
1652727380000|2022-05-16 18:56:20|249.26|246.86|249.26|246.86|249.26|246.86|249.07|246.67|0
1652727390000|2022-05-16 18:56:30|249.36|246.96|248.68|246.28|249.36|246.96|248.68|246.28|0
1652727400000|2022-05-16 18:56:40|248.49|246.09|248.87|246.47|248.87|246.47|248.49|246.09|0
1652727410000|2022-05-16 18:56:50|249.07|246.67|249.07|246.67|249.07|246.67|248.87|246.47|0
1652727420000|2022-05-16 18:57:00|248.87|246.47|248.68|246.28|249.26|246.86|248.68|246.28|0
1652727430000|2022-05-16 18:57:10|248.87|246.47|249.46|247.06|249.46|247.06|248.87|246.47|0
1652727440000|2022-05-16 18:57:20|249.17|246.77|249.26|246.86|249.26|246.86|249.17|246.77|0
1652727450000|2022-05-16 18:57:30|249.17|246.77|250.04|247.64|250.04|247.64|249.17|246.77|0
1652727460000|2022-05-16 18:57:40|250.43|248.03|250.04|247.64|250.43|248.03|249.65|247.25|0
1652727470000|2022-05-16 18:57:50|250.23|247.83|250.04|247.64|250.43|248.03|250.04|247.64|0
1652727480000|2022-05-16 18:58:00|250.43|248.03|250.43|248.03|250.43|248.03|250.23|247.83|0
1652727490000|2022-05-16 18:58:10|250.04|247.64|250.82|248.42|251.21|248.81|250.04|247.64|0
1652727500000|2022-05-16 18:58:20|251.01|248.61|249.65|247.25|251.21|248.81|249.65|247.25|0
1652727510000|2022-05-16 18:58:30|249.84|247.44|249.26|246.86|249.84|247.44|249.26|246.86|0
1652727520000|2022-05-16 18:58:40|249.46|247.06|249.84|247.44|249.84|247.44|249.46|247.06|0
1652727530000|2022-05-16 18:58:50|250.04|247.64|249.45|247.05|250.04|247.64|249.45|247.05|0
1652727540000|2022-05-16 18:59:00|249.84|247.44|249.26|246.86|249.84|247.44|249.07|246.67|0
1652727550000|2022-05-16 18:59:10|249.45|247.05|249.26|246.86|249.84|247.44|249.26|246.86|0
1652727560000|2022-05-16 18:59:20|249.84|247.44|250.82|248.42|250.82|248.42|249.84|247.44|0
1652727570000|2022-05-16 18:59:30|251.11|248.71|250.43|248.03|251.21|248.81|250.43|248.03|0
1652727580000|2022-05-16 18:59:40|250.62|248.22|249.84|247.44|250.62|248.22|249.84|247.44|0
1652727590000|2022-05-16 18:59:50|250.23|247.83|249.84|247.44|250.23|247.83|249.84|247.44|0
1652727600000|2022-05-16 19:00:00|249.65|247.25|250.62|248.22|250.62|248.22|249.65|247.25|0
1652727610000|2022-05-16 19:00:10|250.23|247.83|250.23|247.83|250.23|247.83|249.65|247.25|0
1652727620000|2022-05-16 19:00:20|249.84|247.44|250.23|247.83|250.23|247.83|249.84|247.44|0
1652727630000|2022-05-16 19:00:30|249.65|247.25|249.06|246.66|249.65|247.25|249.06|246.66|0
1652727640000|2022-05-16 19:00:40|249.26|246.86|250.43|248.03|250.43|248.03|249.26|246.86|0
1652727650000|2022-05-16 19:00:50|250.62|248.22|249.65|247.25|250.62|248.22|249.65|247.25|0
1652727660000|2022-05-16 19:01:00|249.26|246.86|249.26|246.86|249.26|246.86|248.87|246.47|0
1652727670000|2022-05-16 19:01:10|249.06|246.66|249.26|246.86|249.45|247.05|249.06|246.66|0
1652727680000|2022-05-16 19:01:20|249.06|246.66|249.06|246.66|249.26|246.86|249.06|246.66|0
1652727690000|2022-05-16 19:01:30|248.87|246.47|249.26|246.86|249.26|246.86|248.87|246.47|0
1652727700000|2022-05-16 19:01:40|249.06|246.66|249.06|246.66|249.26|246.86|249.06|246.66|0
1652727710000|2022-05-16 19:01:50|249.26|246.86|249.06|246.66|249.45|247.05|249.06|246.66|0
1652727720000|2022-05-16 19:02:00|248.78|246.38|249.06|246.66|249.06|246.66|248.78|246.38|0
1652727730000|2022-05-16 19:02:10|249.45|247.05|249.84|247.44|249.84|247.44|249.45|247.05|0
1652727740000|2022-05-16 19:02:20|249.45|247.05|248.67|246.27|249.45|247.05|248.67|246.27|0
1652727750000|2022-05-16 19:02:30|248.78|246.38|249.45|247.05|249.45|247.05|248.78|246.38|0
1652727760000|2022-05-16 19:02:40|249.84|247.44|251.01|248.61|251.01|248.61|249.84|247.44|0
1652727770000|2022-05-16 19:02:50|250.42|248.02|250.04|247.64|250.42|248.02|250.04|247.64|0
1652727780000|2022-05-16 19:03:00|250.23|247.83|251.2|248.8|251.2|248.8|250.23|247.83|0
1652727790000|2022-05-16 19:03:10|251.01|248.61|250.81|248.41|251.01|248.61|250.42|248.02|0
1652727800000|2022-05-16 19:03:20|251.2|248.8|251.79|249.39|251.79|249.39|251.01|248.61|0
1652727810000|2022-05-16 19:03:30|251.59|249.19|251.98|249.58|251.98|249.58|251.2|248.8|0
1652727820000|2022-05-16 19:03:40|251.79|249.39|252.38|249.98|252.38|249.98|251.79|249.39|0
1652727830000|2022-05-16 19:03:50|252.18|249.78|250.81|248.41|252.18|249.78|250.81|248.41|0
1652727840000|2022-05-16 19:04:00|250.62|248.22|251.4|249|251.4|249|250.62|248.22|0
1652727850000|2022-05-16 19:04:10|251.79|249.39|252.18|249.78|252.38|249.98|251.79|249.39|0
1652727860000|2022-05-16 19:04:20|252.57|250.17|251.98|249.58|252.57|250.17|251.98|249.58|0
1652727870000|2022-05-16 19:04:30|251.4|249|251.4|249|251.4|249|250.81|248.41|0
1652727880000|2022-05-16 19:04:40|251.01|248.61|250.62|248.22|251.01|248.61|250.23|247.83|0
1652727890000|2022-05-16 19:04:50|250.81|248.41|249.26|246.86|250.81|248.41|249.26|246.86|0
1652727900000|2022-05-16 19:05:00|249.45|247.05|249.45|247.05|249.45|247.05|249.45|247.05|0
1652727910000|2022-05-16 19:05:10|249.64|247.24|249.84|247.44|250.42|248.02|249.64|247.24|0
1652727920000|2022-05-16 19:05:20|249.64|247.24|250.23|247.83|250.23|247.83|249.64|247.24|0
1652727930000|2022-05-16 19:05:30|250.42|248.02|250.23|247.83|250.42|248.02|250.03|247.63|0
1652727940000|2022-05-16 19:05:40|250.42|248.02|249.84|247.44|250.42|248.02|249.84|247.44|0
1652727950000|2022-05-16 19:05:50|249.64|247.24|249.45|247.05|249.64|247.24|249.25|246.85|0
1652727960000|2022-05-16 19:06:00|249.64|247.24|249.25|246.85|249.64|247.24|249.16|246.76|0
1652727970000|2022-05-16 19:06:10|249.06|246.66|249.25|246.85|249.45|247.05|249.06|246.66|0
1652727980000|2022-05-16 19:06:20|249.45|247.05|250.03|247.63|250.03|247.63|249.45|247.05|0
1652727990000|2022-05-16 19:06:30|249.84|247.44|250.62|248.22|250.62|248.22|249.84|247.44|0
1652728000000|2022-05-16 19:06:40|250.42|248.02|250.91|248.51|251.01|248.61|250.42|248.02|0
1652728010000|2022-05-16 19:06:50|251.01|248.61|251.2|248.8|251.59|249.19|251.01|248.61|0
1652728020000|2022-05-16 19:07:00|250.81|248.41|250.62|248.22|251.2|248.8|250.62|248.22|0
1652728030000|2022-05-16 19:07:10|251.2|248.8|250.42|248.02|251.4|249|250.42|248.02|0
1652728040000|2022-05-16 19:07:20|250.23|247.83|250.03|247.63|250.23|247.83|249.84|247.44|0
1652728050000|2022-05-16 19:07:30|250.23|247.83|250.81|248.41|250.81|248.41|250.23|247.83|0
1652728060000|2022-05-16 19:07:40|250.62|248.22|250.23|247.83|250.62|248.22|250.23|247.83|0
1652728070000|2022-05-16 19:07:50|249.84|247.44|249.84|247.44|250.42|248.02|249.84|247.44|0
1652728080000|2022-05-16 19:08:00|250.23|247.83|249.25|246.85|250.23|247.83|249.06|246.66|0
1652728090000|2022-05-16 19:08:10|249.64|247.24|248.86|246.46|249.84|247.44|248.86|246.46|0
1652728100000|2022-05-16 19:08:20|248.67|246.27|247.51|245.11|248.67|246.27|247.51|245.11|0
1652728110000|2022-05-16 19:08:30|247.7|245.3|247.12|244.72|247.89|245.49|247.12|244.72|0
1652728120000|2022-05-16 19:08:40|247.51|245.11|247.51|245.11|247.7|245.3|247.31|244.91|0
1652728130000|2022-05-16 19:08:50|247.7|245.3|248.28|245.88|248.28|245.88|247.51|245.11|0
1652728140000|2022-05-16 19:09:00|248.86|246.46|249.06|246.66|249.06|246.66|248.47|246.07|0
1652728150000|2022-05-16 19:09:10|248.67|246.27|250.22|247.82|250.22|247.82|248.67|246.27|0
1652728160000|2022-05-16 19:09:20|250.61|248.21|250.22|247.82|250.61|248.21|249.84|247.44|0
1652728170000|2022-05-16 19:09:30|251.2|248.8|251|248.6|251.59|249.19|251|248.6|0
1652728180000|2022-05-16 19:09:40|251.39|248.99|252.47|250.07|252.47|250.07|251.39|248.99|0
1652728190000|2022-05-16 19:09:50|252.37|249.97|252.96|250.56|253.15|250.75|252.37|249.97|0
1652728200000|2022-05-16 19:10:00|253.94|251.54|253.94|251.54|254.33|251.93|253.74|251.34|0
1652728210000|2022-05-16 19:10:10|256.1|253.7|256.89|254.49|256.89|254.49|256.1|253.7|0
1652728220000|2022-05-16 19:10:20|258.07|255.67|258.27|255.87|258.46|256.06|258.07|255.67|0
1652728230000|2022-05-16 19:10:30|257.48|255.08|256.49|254.09|257.48|255.08|256.49|254.09|0
1652728240000|2022-05-16 19:10:40|255.9|253.5|255.51|253.11|255.9|253.5|255.51|253.11|0
1652728250000|2022-05-16 19:10:50|255.61|253.21|258.27|255.87|258.27|255.87|255.61|253.21|0
1652728260000|2022-05-16 19:11:00|258.76|256.36|257.12|254.24|258.76|256.36|257.12|254.24|0
1652728270000|2022-05-16 19:11:10|257.52|254.64|257.32|254.44|258.11|255.23|257.32|254.44|0
1652728280000|2022-05-16 19:11:20|257.12|254.24|258.51|255.63|258.51|255.63|257.12|254.24|0
1652728290000|2022-05-16 19:11:30|257.91|255.03|258.11|255.23|258.31|255.43|257.91|255.03|0
1652728300000|2022-05-16 19:11:40|257.32|254.44|256.93|254.05|257.32|254.44|256.93|254.05|0
1652728310000|2022-05-16 19:11:50|257.12|254.24|256.34|253.46|257.12|254.24|256.34|253.46|0
1652728320000|2022-05-16 19:12:00|256.04|253.16|256.93|254.05|256.93|254.05|256.04|253.16|0
1652728330000|2022-05-16 19:12:10|257.32|254.44|256.34|253.46|257.32|254.44|256.34|253.46|0
1652728340000|2022-05-16 19:12:20|256.14|253.26|257.52|254.64|257.52|254.64|256.14|253.26|0
1652728350000|2022-05-16 19:12:30|257.32|254.44|257.91|255.03|258.21|255.33|257.32|254.44|0
1652728360000|2022-05-16 19:12:40|258.5|255.62|258.9|256.02|259.79|256.91|258.11|255.23|0
1652728370000|2022-05-16 19:12:50|258.31|255.43|258.11|255.23|258.31|255.43|257.91|255.03|0
1652728380000|2022-05-16 19:13:00|258.31|255.43|259.49|256.61|259.49|256.61|258.11|255.23|0
1652728390000|2022-05-16 19:13:10|259.69|256.81|259.89|257.01|259.89|257.01|259.49|256.61|0
1652728400000|2022-05-16 19:13:20|260.48|257.6|260.09|257.21|260.48|257.6|259.89|257.01|0
1652728410000|2022-05-16 19:13:30|260.29|257.41|260.88|258|261.48|258.6|260.09|257.21|0
1652728420000|2022-05-16 19:13:40|261.28|258.4|261.08|258.2|261.28|258.4|261.08|258.2|0
1652728430000|2022-05-16 19:13:50|261.48|258.6|261.08|258.2|261.48|258.6|261.08|258.2|0
1652728440000|2022-05-16 19:14:00|260.88|258|260.88|258|261.08|258.2|260.68|257.8|0
1652728450000|2022-05-16 19:14:10|261.08|258.2|262.27|259.39|262.27|259.39|261.08|258.2|0
1652728460000|2022-05-16 19:14:20|262.07|259.19|262.07|259.19|262.67|259.79|261.87|258.99|0
1652728470000|2022-05-16 19:14:30|262.27|259.39|262.67|259.79|262.67|259.79|262.27|259.39|0
1652728480000|2022-05-16 19:14:40|263.07|260.19|262.87|259.99|263.07|260.19|262.67|259.79|0
1652728490000|2022-05-16 19:14:50|262.67|259.79|261.87|258.99|262.67|259.79|261.87|258.99|0
1652728500000|2022-05-16 19:15:00|262.47|259.59|262.27|259.39|262.47|259.59|262.27|259.39|0
1652728510000|2022-05-16 19:15:10|261.87|258.99|262.57|259.69|262.57|259.69|261.87|258.99|0
1652728520000|2022-05-16 19:15:20|262.37|259.49|262.67|259.79|262.67|259.79|262.27|259.39|0
1652728530000|2022-05-16 19:15:30|262.47|259.59|261.87|258.99|262.87|259.99|261.87|258.99|0
1652728540000|2022-05-16 19:15:40|261.47|258.59|261.28|258.4|261.67|258.79|261.28|258.4|0
1652728550000|2022-05-16 19:15:50|261.08|258.2|260.88|258|261.47|258.59|260.88|258|0
1652728560000|2022-05-16 19:16:00|261.08|258.2|260.68|257.8|261.08|258.2|260.68|257.8|0
1652728570000|2022-05-16 19:16:10|260.08|257.2|260.28|257.4|260.48|257.6|260.08|257.2|0
1652728580000|2022-05-16 19:16:20|259.89|257.01|260.28|257.4|260.28|257.4|259.89|257.01|0
1652728590000|2022-05-16 19:16:30|260.48|257.6|260.28|257.4|260.68|257.8|260.08|257.2|0
1652728600000|2022-05-16 19:16:40|259.99|257.11|260.48|257.6|260.48|257.6|259.99|257.11|0
1652728610000|2022-05-16 19:16:50|259.69|256.81|259.29|256.41|260.08|257.2|259.29|256.41|0
1652728620000|2022-05-16 19:17:00|259.49|256.61|259.89|257.01|259.89|257.01|259.09|256.21|0
1652728630000|2022-05-16 19:17:10|259.69|256.81|259.69|256.81|259.99|257.11|259.69|256.81|0
1652728640000|2022-05-16 19:17:20|259.89|257.01|260.88|258|260.88|258|259.89|257.01|0
1652728650000|2022-05-16 19:17:30|261.08|258.2|261.87|258.99|262.07|259.19|261.08|258.2|0
1652728660000|2022-05-16 19:17:40|262.27|259.39|264.76|261.88|264.76|261.88|262.27|259.39|0
1652728670000|2022-05-16 19:17:50|264.86|261.98|265.46|262.58|265.76|262.88|264.86|261.98|0
1652728680000|2022-05-16 19:18:00|265.66|262.78|265.26|262.38|265.66|262.78|265.26|262.38|0
1652728690000|2022-05-16 19:18:10|264.86|261.98|263.86|260.98|264.86|261.98|263.86|260.98|0
1652728700000|2022-05-16 19:18:20|263.96|261.08|264.86|261.98|265.06|262.18|263.96|261.08|0
1652728710000|2022-05-16 19:18:30|264.26|261.38|264.66|261.78|264.66|261.78|264.26|261.38|0
1652728720000|2022-05-16 19:18:40|263.86|260.98|263.66|260.78|263.86|260.98|263.46|260.58|0
1652728730000|2022-05-16 19:18:50|263.46|260.58|264.06|261.18|264.06|261.18|263.46|260.58|0
1652728740000|2022-05-16 19:19:00|264.16|261.28|263.26|260.38|264.16|261.28|263.26|260.38|0
1652728750000|2022-05-16 19:19:10|262.86|259.98|263.26|260.38|263.26|260.38|262.86|259.98|0
1652728760000|2022-05-16 19:19:20|263.86|260.98|263.46|260.58|264.26|261.38|263.46|260.58|0
1652728770000|2022-05-16 19:19:30|263.86|260.98|264.26|261.38|264.26|261.38|263.86|260.98|0
1652728780000|2022-05-16 19:19:40|263.46|260.58|263.26|260.38|263.46|260.58|263.26|260.38|0
1652728790000|2022-05-16 19:19:50|262.66|259.78|262.66|259.78|262.66|259.78|262.46|259.58|0
1652728800000|2022-05-16 19:20:00|263.46|260.58|263.86|260.98|263.86|260.98|263.46|260.58|0
1652728810000|2022-05-16 19:20:10|264.26|261.38|264.86|261.98|264.86|261.98|264.26|261.38|0
1652728820000|2022-05-16 19:20:20|264.46|261.58|264.66|261.78|264.66|261.78|264.06|261.18|0
1652728830000|2022-05-16 19:20:30|264.46|261.58|265.06|262.18|265.06|262.18|264.46|261.58|0
1652728840000|2022-05-16 19:20:40|265.26|262.38|265.06|262.18|265.26|262.38|264.66|261.78|0
1652728850000|2022-05-16 19:20:50|265.26|262.38|265.46|262.58|265.66|262.78|265.06|262.18|0
1652728860000|2022-05-16 19:21:00|266.06|263.18|265.96|263.08|266.06|263.18|265.86|262.98|0
1652728870000|2022-05-16 19:21:10|265.86|262.98|264.46|261.58|265.86|262.98|264.46|261.58|0
1652728880000|2022-05-16 19:21:20|263.45|260.57|263.65|260.77|263.65|260.77|263.05|260.17|0
1652728890000|2022-05-16 19:21:30|264.97|262.09|264.17|261.29|264.97|262.09|264.17|261.29|0
1652728900000|2022-05-16 19:21:40|264.28|261.4|264.37|261.49|264.77|261.89|264.28|261.4|0
1652728910000|2022-05-16 19:21:50|264.77|261.89|265.37|262.49|265.57|262.69|264.77|261.89|0
1652728920000|2022-05-16 19:22:00|265.17|262.29|264.97|262.09|265.37|262.49|264.97|262.09|0
1652728930000|2022-05-16 19:22:10|265.37|262.49|265.77|262.89|265.77|262.89|265.37|262.49|0
1652728940000|2022-05-16 19:22:20|265.97|263.09|266.17|263.29|266.17|263.29|265.77|262.89|0
1652728950000|2022-05-16 19:22:30|265.17|262.29|265.17|262.29|265.37|262.49|265.17|262.29|0
1652728960000|2022-05-16 19:22:40|264.97|262.09|264.77|261.89|264.97|262.09|264.68|261.8|0
1652728970000|2022-05-16 19:22:50|264.97|262.09|264.57|261.69|264.97|262.09|264.57|261.69|0
1652728980000|2022-05-16 19:23:00|264.17|261.29|264.97|262.09|264.97|262.09|264.17|261.29|0
1652728990000|2022-05-16 19:23:10|265.17|262.29|265.37|262.49|265.97|263.09|265.17|262.29|0
1652729000000|2022-05-16 19:23:20|265.17|262.29|265.17|262.29|265.77|262.89|265.17|262.29|0
1652729010000|2022-05-16 19:23:30|265.77|262.89|265.57|262.69|265.77|262.89|264.97|262.09|0
1652729020000|2022-05-16 19:23:40|265.97|263.09|267.57|264.69|267.57|264.69|265.97|263.09|0
1652729030000|2022-05-16 19:23:50|268.18|265.3|267.98|265.1|268.18|265.3|267.57|264.69|0
1652729040000|2022-05-16 19:24:00|268.38|265.5|268.18|265.3|268.38|265.5|267.98|265.1|0
1652729050000|2022-05-16 19:24:10|268.28|265.4|267.57|264.69|268.28|265.4|267.57|264.69|0
1652729060000|2022-05-16 19:24:20|267.17|264.29|267.57|264.69|267.57|264.69|266.77|263.89|0
1652729070000|2022-05-16 19:24:30|267.77|264.89|266.57|263.69|267.77|264.89|266.57|263.69|0
1652729080000|2022-05-16 19:24:40|266.77|263.89|266.57|263.69|266.77|263.89|266.57|263.69|0
1652729090000|2022-05-16 19:24:50|265.77|262.89|265.77|262.89|266.17|263.29|265.77|262.89|0
1652729100000|2022-05-16 19:25:00|265.97|263.09|265.97|263.09|265.97|263.09|265.77|262.89|0
1652729110000|2022-05-16 19:25:10|265.77|262.89|264.97|262.09|265.77|262.89|264.97|262.09|0
1652729120000|2022-05-16 19:25:20|265.17|262.29|264.77|261.89|265.17|262.29|264.57|261.69|0
1652729130000|2022-05-16 19:25:30|264.37|261.49|264.37|261.49|264.37|261.49|263.87|260.99|0
1652729140000|2022-05-16 19:25:40|264.17|261.29|264.57|261.69|264.57|261.69|264.17|261.29|0
1652729150000|2022-05-16 19:25:50|264.47|261.59|264.57|261.69|264.57|261.69|264.17|261.29|0
1652729160000|2022-05-16 19:26:00|264.17|261.29|264.57|261.69|264.87|261.99|264.17|261.29|0
1652729170000|2022-05-16 19:26:10|264.17|261.29|264.57|261.69|264.57|261.69|264.17|261.29|0
1652729180000|2022-05-16 19:26:20|264.87|261.99|265.37|262.49|265.37|262.49|264.87|261.99|0
1652729190000|2022-05-16 19:26:30|265.57|262.69|265.77|262.89|265.77|262.89|265.37|262.49|0
1652729200000|2022-05-16 19:26:40|266.17|263.29|266.37|263.49|266.97|264.09|266.17|263.29|0
1652729210000|2022-05-16 19:26:50|266.57|263.69|265.77|262.89|266.57|263.69|265.77|262.89|0
1652729220000|2022-05-16 19:27:00|266.77|263.89|266.57|263.69|267.37|264.49|266.57|263.69|0
1652729230000|2022-05-16 19:27:10|267.17|264.29|266.77|263.89|267.17|264.29|266.77|263.89|0
1652729240000|2022-05-16 19:27:20|266.57|263.69|265.57|262.69|266.57|263.69|265.57|262.69|0
1652729250000|2022-05-16 19:27:30|265.17|262.29|264.97|262.09|265.17|262.29|264.97|262.09|0
1652729260000|2022-05-16 19:27:40|265.37|262.49|265.37|262.49|265.57|262.69|265.37|262.49|0
1652729270000|2022-05-16 19:27:50|265.17|262.29|265.17|262.29|265.37|262.49|264.57|261.69|0
1652729280000|2022-05-16 19:28:00|264.77|261.89|265.17|262.29|265.17|262.29|264.77|261.89|0
1652729290000|2022-05-16 19:28:10|265.37|262.49|265.37|262.49|265.57|262.69|265.37|262.49|0
1652729300000|2022-05-16 19:28:20|265.17|262.29|265.37|262.49|265.37|262.49|265.07|262.19|0
1652729310000|2022-05-16 19:28:30|265.77|262.89|265.57|262.69|266.17|263.29|265.57|262.69|0
1652729320000|2022-05-16 19:28:40|265.97|263.09|266.27|263.39|266.27|263.39|265.97|263.09|0
1652729330000|2022-05-16 19:28:50|265.57|262.69|265.57|262.69|265.57|262.69|265.37|262.49|0
1652729340000|2022-05-16 19:29:00|265.67|262.79|265.77|262.89|266.17|263.29|265.57|262.69|0
1652729350000|2022-05-16 19:29:10|265.57|262.69|265.37|262.49|265.97|263.09|265.37|262.49|0
1652729360000|2022-05-16 19:29:20|264.97|262.09|264.97|262.09|264.97|262.09|264.57|261.69|0
1652729370000|2022-05-16 19:29:30|265.37|262.49|264.97|262.09|265.77|262.89|264.97|262.09|0
1652729380000|2022-05-16 19:29:40|265.37|262.49|265.77|262.89|265.77|262.89|265.27|262.39|0
1652729390000|2022-05-16 19:29:50|265.87|262.99|266.07|263.19|266.27|263.39|265.87|262.99|0
1652729400000|2022-05-16 19:30:00|265.77|262.89|265.97|263.09|266.47|263.59|265.77|262.89|0
1652729410000|2022-05-16 19:30:10|266.17|263.29|266.57|263.69|266.77|263.89|266.17|263.29|0
1652729420000|2022-05-16 19:30:20|266.77|263.89|266.37|263.49|266.77|263.89|266.37|263.49|0
1652729430000|2022-05-16 19:30:30|265.77|262.89|265.97|263.09|266.17|263.29|265.77|262.89|0
1652729440000|2022-05-16 19:30:40|265.56|262.68|266.37|263.49|266.37|263.49|265.56|262.68|0
1652729450000|2022-05-16 19:30:50|266.17|263.29|266.17|263.29|266.17|263.29|265.76|262.88|0
1652729460000|2022-05-16 19:31:00|266.57|263.69|267.37|264.49|267.37|264.49|266.57|263.69|0
1652729470000|2022-05-16 19:31:10|267.97|265.09|268.57|265.69|268.57|265.69|267.97|265.09|0
1652729480000|2022-05-16 19:31:20|268.77|265.89|267.47|264.59|268.77|265.89|267.47|264.59|0
1652729490000|2022-05-16 19:31:30|267.17|264.29|266.97|264.09|267.77|264.89|266.97|264.09|0
1652729500000|2022-05-16 19:31:40|266.37|263.49|266.77|263.89|266.77|263.89|266.16|263.28|0
1652729510000|2022-05-16 19:31:50|266.97|264.09|267.57|264.69|267.97|265.09|266.97|264.09|0
1652729520000|2022-05-16 19:32:00|266.97|264.09|265.96|263.08|266.97|264.09|265.96|263.08|0
1652729530000|2022-05-16 19:32:10|266.16|263.28|263.96|261.08|266.16|263.28|263.96|261.08|0
1652729540000|2022-05-16 19:32:20|264.96|262.08|263.77|260.89|264.96|262.08|263.77|260.89|0
1652729550000|2022-05-16 19:32:30|264.16|261.28|264.96|262.08|264.96|262.08|264.16|261.28|0
1652729560000|2022-05-16 19:32:40|266.16|263.28|267.17|264.29|267.17|264.29|266.16|263.28|0
1652729570000|2022-05-16 19:32:50|266.56|263.68|267.57|264.69|267.57|264.69|266.56|263.68|0
1652729580000|2022-05-16 19:33:00|267.77|264.89|267.57|264.69|267.77|264.89|267.37|264.49|0
1652729590000|2022-05-16 19:33:10|267.97|265.09|268.57|265.69|268.77|265.89|267.97|265.09|0
1652729600000|2022-05-16 19:33:20|268.77|265.89|268.37|265.49|268.77|265.89|268.37|265.49|0
1652729610000|2022-05-16 19:33:30|267.77|264.89|267.37|264.49|267.97|265.09|267.37|264.49|0
1652729620000|2022-05-16 19:33:40|268.17|265.29|268.77|265.89|268.77|265.89|268.17|265.29|0
1652729630000|2022-05-16 19:33:50|268.57|265.69|268.77|265.89|268.77|265.89|268.57|265.69|0
1652729640000|2022-05-16 19:34:00|269.58|266.7|269.98|267.1|269.98|267.1|269.58|266.7|0
1652729650000|2022-05-16 19:34:10|269.78|266.9|270.18|267.3|270.18|267.3|269.78|266.9|0
1652729660000|2022-05-16 19:34:20|269.38|266.5|270.38|267.5|270.38|267.5|269.38|266.5|0
1652729670000|2022-05-16 19:34:30|270.79|267.91|270.59|267.71|270.99|268.11|270.59|267.71|0
1652729680000|2022-05-16 19:34:40|269.78|266.9|269.17|266.29|269.98|267.1|269.17|266.29|0
1652729690000|2022-05-16 19:34:50|269.78|266.9|270.59|267.71|270.59|267.71|269.78|266.9|0
1652729700000|2022-05-16 19:35:00|271.19|268.31|271.8|268.92|271.8|268.92|270.99|268.11|0
1652729710000|2022-05-16 19:35:10|271.59|268.71|272.2|269.32|272.2|269.32|271.39|268.51|0
1652729720000|2022-05-16 19:35:20|272.4|269.52|273.62|270.74|273.62|270.74|272.4|269.52|0
1652729730000|2022-05-16 19:35:30|273.21|270.33|273.42|270.54|273.42|270.54|273.21|270.33|0
1652729740000|2022-05-16 19:35:40|273.21|270.33|272.51|269.63|273.21|270.33|272.51|269.63|0
1652729750000|2022-05-16 19:35:50|272.71|269.83|272.2|269.32|272.81|269.93|272.2|269.32|0
1652729760000|2022-05-16 19:36:00|272.4|269.52|272.4|269.52|272.81|269.93|272.4|269.52|0
1652729770000|2022-05-16 19:36:10|272|269.12|271.59|268.71|272.4|269.52|271.59|268.71|0
1652729780000|2022-05-16 19:36:20|270.99|268.11|269.58|266.7|270.99|268.11|269.58|266.7|0
1652729790000|2022-05-16 19:36:30|269.17|266.29|268.77|265.89|269.58|266.7|268.77|265.89|0
1652729800000|2022-05-16 19:36:40|268.57|265.69|268.97|266.09|268.97|266.09|268.37|265.49|0
1652729810000|2022-05-16 19:36:50|269.37|266.49|270.49|267.61|270.58|267.7|269.37|266.49|0
1652729820000|2022-05-16 19:37:00|270.38|267.5|269.37|266.49|270.79|267.91|269.37|266.49|0
1652729830000|2022-05-16 19:37:10|270.18|267.3|270.99|268.11|270.99|268.11|270.18|267.3|0
1652729840000|2022-05-16 19:37:20|270.58|267.7|270.99|268.11|270.99|268.11|270.58|267.7|0
1652729850000|2022-05-16 19:37:30|270.69|267.81|269.98|267.1|270.69|267.81|269.98|267.1|0
1652729860000|2022-05-16 19:37:40|269.78|266.9|270.38|267.5|270.38|267.5|268.97|266.09|0
1652729870000|2022-05-16 19:37:50|269.78|266.9|269.37|266.49|269.98|267.1|269.37|266.49|0
1652729880000|2022-05-16 19:38:00|269.17|266.29|269.78|266.9|269.78|266.9|268.97|266.09|0
1652729890000|2022-05-16 19:38:10|270.38|267.5|270.78|267.9|270.78|267.9|270.38|267.5|0
1652729900000|2022-05-16 19:38:20|271.19|268.31|271.59|268.71|271.59|268.71|271.19|268.31|0
1652729910000|2022-05-16 19:38:30|271.09|268.21|271.19|268.31|271.19|268.31|270.38|267.5|0
1652729920000|2022-05-16 19:38:40|271.39|268.51|270.99|268.11|271.39|268.51|270.99|268.11|0
1652729930000|2022-05-16 19:38:50|270.78|267.9|270.38|267.5|270.78|267.9|269.98|267.1|0
1652729940000|2022-05-16 19:39:00|270.99|268.11|271.59|268.71|271.59|268.71|270.99|268.11|0
1652729950000|2022-05-16 19:39:10|271.09|268.21|271.59|268.71|271.59|268.71|271.09|268.21|0
1652729960000|2022-05-16 19:39:20|272|269.12|272|269.12|272.4|269.52|272|269.12|0
1652729970000|2022-05-16 19:39:30|271.59|268.71|272.2|269.32|272.2|269.32|271.59|268.71|0
1652729980000|2022-05-16 19:39:40|271.79|268.91|270.98|268.1|271.79|268.91|270.98|268.1|0
1652729990000|2022-05-16 19:39:50|270.78|267.9|269.98|267.1|270.78|267.9|269.98|267.1|0
1652730000000|2022-05-16 19:40:00|269.68|266.8|268.77|265.89|269.68|266.8|268.77|265.89|0
1652730010000|2022-05-16 19:40:10|268.57|265.69|268.37|265.49|268.77|265.89|268.37|265.49|0
1652730020000|2022-05-16 19:40:20|268.16|265.28|268.16|265.28|268.37|265.49|268.16|265.28|0
1652730030000|2022-05-16 19:40:30|268.37|265.49|268.97|266.09|269.17|266.29|268.37|265.49|0
1652730040000|2022-05-16 19:40:40|268.77|265.89|269.98|267.1|269.98|267.1|268.77|265.89|0
1652730050000|2022-05-16 19:40:50|270.18|267.3|270.78|267.9|270.78|267.9|269.98|267.1|0
1652730060000|2022-05-16 19:41:00|270.38|267.5|270.98|268.1|270.98|268.1|270.38|267.5|0
1652730070000|2022-05-16 19:41:10|270.78|267.9|271.39|268.51|271.39|268.51|270.48|267.6|0
1652730080000|2022-05-16 19:41:20|271.79|268.91|272.6|269.72|272.6|269.72|271.79|268.91|0
1652730090000|2022-05-16 19:41:30|272.4|269.52|272.2|269.32|272.4|269.52|272.2|269.32|0
1652730100000|2022-05-16 19:41:40|272.4|269.52|271.79|268.91|272.4|269.52|271.59|268.71|0
1652730110000|2022-05-16 19:41:50|271.99|269.11|272.2|269.32|272.4|269.52|271.99|269.11|0
1652730120000|2022-05-16 19:42:00|271.79|268.91|272.2|269.32|272.2|269.32|271.39|268.51|0
1652730130000|2022-05-16 19:42:10|272.4|269.52|272.4|269.52|272.4|269.52|271.99|269.11|0
1652730140000|2022-05-16 19:42:20|271.79|268.91|271.79|268.91|271.79|268.91|271.59|268.71|0
1652730150000|2022-05-16 19:42:30|272.2|269.32|271.79|268.91|272.6|269.72|271.79|268.91|0
1652730160000|2022-05-16 19:42:40|271.59|268.71|272.4|269.52|272.4|269.52|271.59|268.71|0
1652730170000|2022-05-16 19:42:50|271.99|269.11|273.41|270.53|273.41|270.53|271.99|269.11|0
1652730180000|2022-05-16 19:43:00|273.61|270.73|273.82|270.94|273.82|270.94|273.61|270.73|0
1652730190000|2022-05-16 19:43:10|273.61|270.73|272.6|269.72|273.61|270.73|272.5|269.62|0
1652730200000|2022-05-16 19:43:20|272.8|269.92|273.21|270.33|273.21|270.33|272.8|269.92|0
1652730210000|2022-05-16 19:43:30|272.6|269.72|273.21|270.33|273.21|270.33|272.6|269.72|0
1652730220000|2022-05-16 19:43:40|272.91|270.03|272.3|269.42|272.91|270.03|272.3|269.42|0
1652730230000|2022-05-16 19:43:50|272.4|269.52|273|270.12|273|270.12|272.4|269.52|0
1652730240000|2022-05-16 19:44:00|272.8|269.92|272.8|269.92|273.21|270.33|272.8|269.92|0
1652730250000|2022-05-16 19:44:10|272.4|269.52|273|270.12|273|270.12|272.4|269.52|0
1652730260000|2022-05-16 19:44:20|273.41|270.53|274.02|271.14|274.22|271.34|273.31|270.43|0
1652730270000|2022-05-16 19:44:30|274.22|271.34|273.61|270.73|274.22|271.34|273.61|270.73|0
1652730280000|2022-05-16 19:44:40|274.02|271.14|274.22|271.34|274.63|271.75|274.02|271.14|0
1652730290000|2022-05-16 19:44:50|274.02|271.14|274.22|271.34|274.22|271.34|274.02|271.14|0
1652730300000|2022-05-16 19:45:00|274.63|271.75|274.42|271.54|274.83|271.95|274.42|271.54|0
1652730310000|2022-05-16 19:45:10|274.83|271.95|273.81|270.93|274.83|271.95|273.81|270.93|0
1652730320000|2022-05-16 19:45:20|273.21|270.33|274.22|271.34|274.22|271.34|273.21|270.33|0
1652730330000|2022-05-16 19:45:30|274.02|271.14|274.22|271.34|274.22|271.34|273.81|270.93|0
1652730340000|2022-05-16 19:45:40|274.63|271.75|274.22|271.34|274.63|271.75|274.22|271.34|0
1652730350000|2022-05-16 19:45:50|274.42|271.54|274.42|271.54|274.83|271.95|274.42|271.54|0
1652730360000|2022-05-16 19:46:00|274.62|271.74|274.83|271.95|274.83|271.95|274.62|271.74|0
1652730370000|2022-05-16 19:46:10|274.73|271.85|274.83|271.95|275.23|272.35|274.73|271.85|0
1652730380000|2022-05-16 19:46:20|275.23|272.35|273.82|270.94|275.64|272.76|273.82|270.94|0
1652730390000|2022-05-16 19:46:30|273.61|270.73|275.04|272.16|275.04|272.16|273.61|270.73|0
1652730400000|2022-05-16 19:46:40|274.95|272.07|275.76|272.88|275.76|272.88|274.95|272.07|0
1652730410000|2022-05-16 19:46:50|275.56|272.68|274.74|271.86|275.56|272.68|274.74|271.86|0
1652730420000|2022-05-16 19:47:00|275.36|272.48|274.32|271.44|275.36|272.48|274.32|271.44|0
1652730430000|2022-05-16 19:47:10|273.91|271.03|273.5|270.62|273.91|271.03|273.3|270.42|0
1652730440000|2022-05-16 19:47:20|273.71|270.83|274.73|271.85|274.73|271.85|273.71|270.83|0
1652730450000|2022-05-16 19:47:30|274.52|271.64|275.34|272.46|275.34|272.46|274.52|271.64|0
1652730460000|2022-05-16 19:47:40|275.45|272.57|275.75|272.87|275.75|272.87|275.45|272.57|0
1652730470000|2022-05-16 19:47:50|275.14|272.26|275.34|272.46|275.34|272.46|274.93|272.05|0
1652730480000|2022-05-16 19:48:00|275.96|273.08|275.34|272.46|276.37|273.49|275.34|272.46|0
1652730490000|2022-05-16 19:48:10|275.14|272.26|274.73|271.85|275.34|272.46|274.73|271.85|0
1652730500000|2022-05-16 19:48:20|273.71|270.83|274.93|272.05|274.93|272.05|273.5|270.62|0
1652730510000|2022-05-16 19:48:30|275.75|272.87|275.14|272.26|275.86|272.98|275.14|272.26|0
1652730520000|2022-05-16 19:48:40|274.93|272.05|275.55|272.67|275.75|272.87|274.93|272.05|0
1652730530000|2022-05-16 19:48:50|274.93|272.05|274.11|271.23|274.93|272.05|273.91|271.03|0
1652730540000|2022-05-16 19:49:00|273.3|270.42|272.89|270.01|273.3|270.42|272.69|269.81|0
1652730550000|2022-05-16 19:49:10|272.07|269.19|272.89|270.01|273.09|270.21|272.07|269.19|0
1652730560000|2022-05-16 19:49:20|273.09|270.21|274.11|271.23|274.11|271.23|273.09|270.21|0
1652730570000|2022-05-16 19:49:30|274.52|271.64|274.22|271.34|274.52|271.64|273.91|271.03|0
1652730580000|2022-05-16 19:49:40|273.91|271.03|273.3|270.42|273.91|271.03|273.09|270.21|0
1652730590000|2022-05-16 19:49:50|273.91|271.03|274.11|271.23|274.11|271.23|273.91|271.03|0
1652730600000|2022-05-16 19:50:00|271.26|268.38|269.43|266.55|271.26|268.38|269.03|266.15|0
1652730610000|2022-05-16 19:50:10|270.24|267.36|268.32|265.44|270.24|267.36|268.22|265.34|0
1652730620000|2022-05-16 19:50:20|268.22|265.34|268.82|265.94|269.23|266.35|268.01|265.13|0
1652730630000|2022-05-16 19:50:30|269.03|266.15|270.85|267.97|270.85|267.97|269.03|266.15|0
1652730640000|2022-05-16 19:50:40|270.45|267.57|271.06|268.18|271.06|268.18|270.45|267.57|0
1652730650000|2022-05-16 19:50:50|270.65|267.77|271.46|268.58|271.46|268.58|270.65|267.77|0
1652730660000|2022-05-16 19:51:00|270.65|267.77|270.04|267.16|270.65|267.77|270.04|267.16|0
1652730670000|2022-05-16 19:51:10|269.63|266.75|268.42|265.54|269.63|266.75|268.42|265.54|0
1652730680000|2022-05-16 19:51:20|269.03|266.15|268.21|265.33|269.03|266.15|268.21|265.33|0
1652730690000|2022-05-16 19:51:30|267.2|264.32|266.19|263.31|267.2|264.32|266.19|263.31|0
1652730700000|2022-05-16 19:51:40|265.99|263.11|265.59|262.71|265.99|263.11|265.39|262.51|0
1652730710000|2022-05-16 19:51:50|265.39|262.51|267.2|264.32|267.2|264.32|265.19|262.31|0
1652730720000|2022-05-16 19:52:00|268.42|265.54|268.62|265.74|268.62|265.74|267.51|264.63|0
1652730730000|2022-05-16 19:52:10|267.81|264.93|267.41|264.53|267.81|264.93|267|264.12|0
1652730740000|2022-05-16 19:52:20|267.2|264.32|267.91|265.03|267.91|265.03|267.2|264.32|0
1652730750000|2022-05-16 19:52:30|268.01|265.13|269.23|266.35|269.23|266.35|268.01|265.13|0
1652730760000|2022-05-16 19:52:40|269.43|266.55|269.43|266.55|269.54|266.66|269.43|266.55|0
1652730770000|2022-05-16 19:52:50|268.82|265.94|268.62|265.74|268.82|265.94|268.21|265.33|0
1652730780000|2022-05-16 19:53:00|267.61|264.73|266.19|263.31|267.61|264.73|266.19|263.31|0
1652730790000|2022-05-16 19:53:10|265.79|262.91|266.19|263.31|266.19|263.31|265.79|262.91|0
1652730800000|2022-05-16 19:53:20|265.79|262.91|265.39|262.51|265.79|262.91|265.39|262.51|0
1652730810000|2022-05-16 19:53:30|266.39|263.51|268.01|265.13|268.01|265.13|266.39|263.51|0
1652730820000|2022-05-16 19:53:40|267.81|264.93|267.4|264.52|267.81|264.93|267.2|264.32|0
1652730830000|2022-05-16 19:53:50|267.61|264.73|268.42|265.54|268.42|265.54|267.61|264.73|0
1652730840000|2022-05-16 19:54:00|269.23|266.35|269.83|266.95|269.83|266.95|269.23|266.35|0
1652730850000|2022-05-16 19:54:10|270.24|267.36|270.04|267.16|270.24|267.36|270.04|267.16|0
1652730860000|2022-05-16 19:54:20|270.65|267.77|270.04|267.16|270.65|267.77|270.04|267.16|0
1652730870000|2022-05-16 19:54:30|269.83|266.95|269.23|266.35|270.04|267.16|269.23|266.35|0
1652730880000|2022-05-16 19:54:40|272.27|269.39|272.07|269.19|272.48|269.6|272.07|269.19|0
1652730890000|2022-05-16 19:54:50|271.87|268.99|270.85|267.97|271.87|268.99|270.85|267.97|0
1652730900000|2022-05-16 19:55:00|270.44|267.56|271.46|268.58|271.46|268.58|269.43|266.55|0
1652730910000|2022-05-16 19:55:10|271.66|268.78|271.97|269.09|272.07|269.19|271.57|268.69|0
1652730920000|2022-05-16 19:55:20|272.07|269.19|271.36|268.48|272.27|269.39|271.36|268.48|0
1652730930000|2022-05-16 19:55:30|271.87|268.99|272.07|269.19|272.88|270|271.87|268.99|0
1652730940000|2022-05-16 19:55:40|271.87|268.99|272.88|270|272.88|270|271.87|268.99|0
1652730950000|2022-05-16 19:55:50|272.68|269.8|272.27|269.39|272.88|270|272.27|269.39|0
1652730960000|2022-05-16 19:56:00|272.88|270|273.5|270.62|273.5|270.62|272.88|270|0
1652730970000|2022-05-16 19:56:10|273.9|271.02|275.34|272.46|275.34|272.46|273.9|271.02|0
1652730980000|2022-05-16 19:56:20|275.75|272.87|275.54|272.66|275.75|272.87|275.54|272.66|0
1652730990000|2022-05-16 19:56:30|275.75|272.87|275.75|272.87|275.75|272.87|275.54|272.66|0
1652731000000|2022-05-16 19:56:40|275.95|273.07|276.16|273.28|276.16|273.28|275.75|272.87|0
1652731010000|2022-05-16 19:56:50|276.77|273.89|276.77|273.89|276.77|273.89|276.57|273.69|0
1652731020000|2022-05-16 19:57:00|276.98|274.1|278.21|275.33|278.21|275.33|276.98|274.1|0
1652731030000|2022-05-16 19:57:10|277.8|274.92|276.56|273.68|277.8|274.92|276.56|273.68|0
1652731040000|2022-05-16 19:57:20|276.77|273.89|276.77|273.89|277.08|274.2|276.56|273.68|0
1652731050000|2022-05-16 19:57:30|275.54|272.66|275.54|272.66|275.54|272.66|275.13|272.25|0
1652731060000|2022-05-16 19:57:40|275.34|272.46|275.74|272.86|275.74|272.86|275.34|272.46|0
1652731070000|2022-05-16 19:57:50|275.54|272.66|274.72|271.84|275.74|272.86|274.72|271.84|0
1652731080000|2022-05-16 19:58:00|276.15|273.27|276.77|273.89|276.77|273.89|276.15|273.27|0
1652731090000|2022-05-16 19:58:10|276.56|273.68|275.95|273.07|276.56|273.68|275.95|273.07|0
1652731100000|2022-05-16 19:58:20|275.74|272.86|275.13|272.25|275.74|272.86|275.13|272.25|0
1652731110000|2022-05-16 19:58:30|275.33|272.45|274.93|272.05|275.33|272.45|274.93|272.05|0
1652731120000|2022-05-16 19:58:40|274.72|271.84|274.72|271.84|275.13|272.25|274.72|271.84|0
1652731130000|2022-05-16 19:58:50|274.92|272.04|273.7|270.82|274.92|272.04|273.7|270.82|0
1652731140000|2022-05-16 19:59:00|273.9|271.02|274.11|271.23|275.13|272.25|273.9|271.02|0
1652731150000|2022-05-16 19:59:10|273.49|270.61|276.36|273.48|276.36|273.48|273.49|270.61|0
1652731160000|2022-05-16 19:59:20|275.54|272.66|276.15|273.27|276.15|273.27|275.54|272.66|0
1652731170000|2022-05-16 19:59:30|276.56|273.68|274.31|271.43|276.56|273.68|274.31|271.43|0
1652731180000|2022-05-16 19:59:40|274.11|271.23|272.47|269.59|274.11|271.23|272.27|269.39|0
1652731190000|2022-05-16 19:59:50|272.68|269.8|270.24|267.36|272.68|269.8|270.24|267.36|0
1652731200000|2022-05-16 20:00:00|270.64|267.76|271.05|268.17|271.05|268.17|270.24|267.36|0
1652731210000|2022-05-16 20:00:10|270.85|267.97|270.24|267.36|271.05|268.17|270.24|267.36|0
1652731220000|2022-05-16 20:00:20|270.44|267.56|270.64|267.76|270.64|267.76|270.24|267.36|0
1652731230000|2022-05-16 20:00:30|270.85|267.97|271.05|268.17|271.25|268.37|270.85|267.97|0
1652731240000|2022-05-16 20:00:40|270.84|267.96|271.05|268.17|271.05|268.17|270.84|267.96|0
1652731250000|2022-05-16 20:00:50|271.25|268.37|271.05|268.17|271.25|268.37|270.84|267.96|0
1652731260000|2022-05-16 20:01:00|271.25|268.37|272.47|269.59|272.47|269.59|271.25|268.37|0
1652731270000|2022-05-16 20:01:10|272.68|269.8|271.66|268.78|272.68|269.8|271.66|268.78|0
1652731280000|2022-05-16 20:01:20|272.07|269.19|272.88|270|272.88|270|272.07|269.19|0
1652731290000|2022-05-16 20:01:30|273.08|270.2|273.29|270.41|273.29|270.41|272.88|270|0
1652731300000|2022-05-16 20:01:40|273.6|270.72|274.31|271.43|274.31|271.43|273.49|270.61|0
1652731310000|2022-05-16 20:01:50|274.51|271.63|272.88|270|274.51|271.63|272.88|270|0
1652731320000|2022-05-16 20:02:00|272.27|269.39|271.86|268.98|272.68|269.8|271.86|268.98|0
1652731330000|2022-05-16 20:02:10|271.66|268.78|272.47|269.59|272.47|269.59|271.66|268.78|0
1652731340000|2022-05-16 20:02:20|272.68|269.8|273.08|270.2|273.08|270.2|272.68|269.8|0
1652731350000|2022-05-16 20:02:30|272.27|269.39|272.68|269.8|272.68|269.8|271.86|268.98|0
1652731360000|2022-05-16 20:02:40|271.25|268.37|272.88|270|272.88|270|271.25|268.37|0
1652731370000|2022-05-16 20:02:50|272.68|269.8|273.29|270.41|273.29|270.41|272.68|269.8|0
1652731380000|2022-05-16 20:03:00|273.7|270.82|273.29|270.41|273.7|270.82|273.29|270.41|0
1652731390000|2022-05-16 20:03:10|273.49|270.61|273.49|270.61|273.49|270.61|273.29|270.41|0
1652731400000|2022-05-16 20:03:20|273.7|270.82|273.7|270.82|273.9|271.02|273.7|270.82|0
1652731410000|2022-05-16 20:03:30|273.49|270.61|273.8|270.92|273.8|270.92|273.49|270.61|0
1652731420000|2022-05-16 20:03:40|273.9|271.02|273.69|270.81|273.9|271.02|273.69|270.81|0
1652731430000|2022-05-16 20:03:50|273.9|271.02|273.69|270.81|273.9|271.02|273.69|270.81|0
1652731440000|2022-05-16 20:04:00|273.29|270.41|273.69|270.81|273.69|270.81|273.29|270.41|0
1652731450000|2022-05-16 20:04:10|273.49|270.61|273.49|270.61|273.69|270.81|273.49|270.61|0
1652731460000|2022-05-16 20:04:20|273.69|270.81|273.49|270.61|273.69|270.81|273.49|270.61|0
1652731470000|2022-05-16 20:04:30|273.69|270.81|273.49|270.61|273.69|270.81|273.49|270.61|0
1652731480000|2022-05-16 20:04:40|273.08|270.2|272.67|269.79|273.08|270.2|272.67|269.79|0
1652731490000|2022-05-16 20:04:50|272.47|269.59|272.47|269.59|272.47|269.59|272.47|269.59|0
1652731500000|2022-05-16 20:05:00|272.88|270|272.47|269.59|272.88|270|272.47|269.59|0
1652731510000|2022-05-16 20:05:10|272.27|269.39|272.67|269.79|272.67|269.79|272.27|269.39|0
1652731520000|2022-05-16 20:05:20|272.27|269.39|272.67|269.79|272.67|269.79|272.27|269.39|0
1652731530000|2022-05-16 20:05:30|272.88|270|273.08|270.2|273.08|270.2|272.88|270|0
1652731540000|2022-05-16 20:05:40|273.29|270.41|272.67|269.79|273.29|270.41|272.67|269.79|0
1652731550000|2022-05-16 20:05:50|272.47|269.59|272.47|269.59|272.47|269.59|272.47|269.59|0
1652731560000|2022-05-16 20:06:00|272.67|269.79|273.36|270.96|273.36|270.96|272.23|269.79|0
1652731570000|2022-05-16 20:06:10|273.04|270.64|273.25|270.85|273.25|270.85|272.84|270.44|0
1652731580000|2022-05-16 20:06:20|273.04|270.64|273.45|271.05|273.45|271.05|273.04|270.64|0
1652731590000|2022-05-16 20:06:30|273.25|270.85|274.07|271.67|274.07|271.67|273.25|270.85|0
1652731600000|2022-05-16 20:06:40|274.47|272.07|274.07|271.67|274.47|272.07|274.07|271.67|0
1652731610000|2022-05-16 20:06:50|274.27|271.87|273.86|271.46|274.27|271.87|273.86|271.46|0
1652731620000|2022-05-16 20:07:00|273.66|271.26|273.86|271.46|273.86|271.46|273.66|271.26|0
1652731630000|2022-05-16 20:07:10|273.66|271.26|274.27|271.87|274.27|271.87|273.66|271.26|0
1652731640000|2022-05-16 20:07:20|274.47|272.07|274.47|272.07|274.47|272.07|274.47|272.07|0
1652731650000|2022-05-16 20:07:30|274.07|271.67|273.66|271.26|274.27|271.87|273.66|271.26|0
1652731660000|2022-05-16 20:07:40|274.06|271.66|274.27|271.87|274.27|271.87|274.06|271.66|0
1652731670000|2022-05-16 20:07:50|274.06|271.66|274.27|271.87|274.27|271.87|273.86|271.46|0
1652731680000|2022-05-16 20:08:00|274.47|272.07|274.68|272.28|274.68|272.28|274.47|272.07|0
1652731690000|2022-05-16 20:08:10|274.47|272.07|274.47|272.07|274.88|272.48|274.47|272.07|0
1652731700000|2022-05-16 20:08:20|274.68|272.28|274.47|272.07|274.78|272.38|274.47|272.07|0
1652731710000|2022-05-16 20:08:30|274.68|272.28|274.68|272.28|274.68|272.28|274.58|272.18|0
1652731720000|2022-05-16 20:08:40|274.27|271.87|274.06|271.66|274.27|271.87|274.06|271.66|0
1652731730000|2022-05-16 20:08:50|274.47|272.07|274.47|272.07|274.47|272.07|274.27|271.87|0
1652731740000|2022-05-16 20:09:00|274.27|271.87|274.58|272.18|274.58|272.18|274.27|271.87|0
1652731750000|2022-05-16 20:09:10|274.47|272.07|274.58|272.18|274.68|272.28|274.47|272.07|0
1652731760000|2022-05-16 20:09:20|274.78|272.38|275.09|272.69|275.09|272.69|274.78|272.38|0
1652731770000|2022-05-16 20:09:30|274.88|272.48|274.68|272.28|274.88|272.48|274.68|272.28|0
1652731780000|2022-05-16 20:09:40|274.47|272.07|274.47|272.07|274.47|272.07|274.47|272.07|0
1652731790000|2022-05-16 20:09:50|274.27|271.87|274.37|271.97|274.37|271.97|274.27|271.87|0
1652731800000|2022-05-16 20:10:00|274.06|271.66|273.86|271.46|274.06|271.66|273.86|271.46|0
1652731810000|2022-05-16 20:10:10|273.65|271.25|273.65|271.25|273.65|271.25|273.25|270.85|0
1652731820000|2022-05-16 20:10:20|273.86|271.46|273.25|270.85|274.06|271.66|273.25|270.85|0
1652731830000|2022-05-16 20:10:30|273.45|271.05|273.04|270.64|273.45|271.05|273.04|270.64|0
1652731840000|2022-05-16 20:10:40|273.25|270.85|273.25|270.85|273.25|270.85|272.84|270.44|0
1652731850000|2022-05-16 20:10:50|273.04|270.64|273.65|271.25|273.65|271.25|273.04|270.64|0
1652731860000|2022-05-16 20:11:00|273.45|271.05|273.45|271.05|273.65|271.25|273.45|271.05|0
1652731870000|2022-05-16 20:11:10|273.65|271.25|273.25|270.85|273.65|271.25|273.25|270.85|0
1652731890000|2022-05-16 20:11:30|273.45|271.05|273.76|271.36|273.76|271.36|273.45|271.05|0
1652731900000|2022-05-16 20:11:40|273.86|271.46|273.76|271.36|274.06|271.66|273.76|271.36|0
1652731910000|2022-05-16 20:11:50|273.65|271.25|273.45|271.05|273.65|271.25|273.45|271.05|0
1652731920000|2022-05-16 20:12:00|273.24|270.84|272.94|270.54|273.24|270.84|272.94|270.54|0
1652731930000|2022-05-16 20:12:10|273.04|270.64|273.24|270.84|273.24|270.84|273.04|270.64|0
1652731940000|2022-05-16 20:12:20|273.35|270.95|273.45|271.05|273.45|271.05|273.35|270.95|0
1652731950000|2022-05-16 20:12:30|273.65|271.25|273.65|271.25|273.65|271.25|273.65|271.25|0
1652731960000|2022-05-16 20:12:40|273.86|271.46|274.06|271.66|274.06|271.66|273.86|271.46|0
1652731970000|2022-05-16 20:12:50|273.86|271.46|273.55|271.15|273.86|271.46|273.45|271.05|0
1652731980000|2022-05-16 20:13:00|273.65|271.25|273.55|271.15|273.65|271.25|273.55|271.15|0
1652731990000|2022-05-16 20:13:10|273.45|271.05|272.84|270.44|273.45|271.05|272.84|270.44|0
1652732000000|2022-05-16 20:13:20|272.43|270.03|272.22|269.82|272.43|270.03|272.22|269.82|0
1652732010000|2022-05-16 20:13:30|272.43|270.03|272.43|270.03|272.43|270.03|272.43|270.03|0
1652732020000|2022-05-16 20:13:40|272.22|269.82|272.63|270.23|272.63|270.23|272.22|269.82|0
1652732030000|2022-05-16 20:13:50|272.43|270.03|272.43|270.03|272.43|270.03|272.22|269.82|0
1652732040000|2022-05-16 20:14:00|272.63|270.23|272.53|270.13|272.63|270.23|272.43|270.03|0
1652732050000|2022-05-16 20:14:10|272.83|270.43|272.43|270.03|272.83|270.43|272.43|270.03|0
1652732060000|2022-05-16 20:14:20|272.22|269.82|271.61|269.21|272.22|269.82|271.61|269.21|0
1652732070000|2022-05-16 20:14:30|271.82|269.42|272.02|269.62|272.02|269.62|271.82|269.42|0
1652732080000|2022-05-16 20:14:40|272.33|269.93|272.22|269.82|272.33|269.93|272.12|269.72|0
1652732090000|2022-05-16 20:14:50|272.63|270.23|272.83|270.43|272.83|270.43|272.43|270.03|0
1652732110000|2022-05-16 20:15:10|273.03|270.23|273.14|270.34|273.14|270.34|273.03|270.23|0
1652732120000|2022-05-16 20:15:20|272.83|270.03|273.24|270.44|273.24|270.44|272.83|270.03|0
1652732130000|2022-05-16 20:15:30|273.03|270.23|273.24|270.44|273.24|270.44|273.03|270.23|0
1652732140000|2022-05-16 20:15:40|273.44|270.64|274.05|271.25|274.05|271.25|273.44|270.64|0
1652732150000|2022-05-16 20:15:50|273.96|271.16|274.05|271.25|274.05|271.25|273.85|271.05|0
1652732160000|2022-05-16 20:16:00|274.16|271.36|273.96|271.16|274.16|271.36|273.85|271.05|0
1652732170000|2022-05-16 20:16:10|273.85|271.05|274.05|271.25|274.16|271.36|273.85|271.05|0
1652732180000|2022-05-16 20:16:20|273.55|270.75|273.44|270.64|273.65|270.85|273.44|270.64|0
1652732190000|2022-05-16 20:16:30|273.24|270.44|273.65|270.85|273.65|270.85|273.24|270.44|0
1652732200000|2022-05-16 20:16:40|273.75|270.95|273.65|270.85|273.75|270.95|273.65|270.85|0
1652732210000|2022-05-16 20:16:50|273.96|271.16|273.85|271.05|273.96|271.16|273.85|271.05|0
1652732220000|2022-05-16 20:17:00|274.26|271.46|274.05|271.25|274.26|271.46|273.85|271.05|0
1652732230000|2022-05-16 20:17:10|273.96|271.16|273.96|271.16|273.96|271.16|273.85|271.05|0
1652732240000|2022-05-16 20:17:20|274.05|271.25|273.64|270.84|274.05|271.25|273.64|270.84|0
1652732250000|2022-05-16 20:17:30|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1652732270000|2022-05-16 20:17:50|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1652732280000|2022-05-16 20:18:00|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652732290000|2022-05-16 20:18:10|274.16|271.36|274.26|271.46|274.26|271.46|274.16|271.36|0
1652732300000|2022-05-16 20:18:20|274.05|271.25|274.05|271.25|274.26|271.46|274.05|271.25|0
1652732310000|2022-05-16 20:18:30|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652732330000|2022-05-16 20:18:50|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1652732340000|2022-05-16 20:19:00|273.85|271.05|273.85|271.05|274.05|271.25|273.85|271.05|0
1652732350000|2022-05-16 20:19:10|274.05|271.25|273.95|271.15|274.05|271.25|273.95|271.15|0
1652732360000|2022-05-16 20:19:20|273.85|271.05|274.05|271.25|274.05|271.25|273.85|271.05|0
1652732370000|2022-05-16 20:19:30|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1652732380000|2022-05-16 20:19:40|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1652732400000|2022-05-16 20:20:00|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652732420000|2022-05-16 20:20:20|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1652732430000|2022-05-16 20:20:30|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652732440000|2022-05-16 20:20:40|274.46|271.66|274.26|271.46|274.46|271.66|274.26|271.46|0
1652732460000|2022-05-16 20:21:00|274.46|271.66|274.57|271.77|274.57|271.77|274.46|271.66|0
1652732470000|2022-05-16 20:21:10|274.66|271.86|274.66|271.86|274.66|271.86|274.46|271.66|0
1652732480000|2022-05-16 20:21:20|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1652732500000|2022-05-16 20:21:40|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1652732540000|2022-05-16 20:22:20|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1652732570000|2022-05-16 20:22:50|275.28|272.48|275.28|272.48|275.28|272.48|275.28|272.48|0
1652732580000|2022-05-16 20:23:00|275.48|272.68|275.07|272.27|275.48|272.68|275.07|272.27|0
1652732590000|2022-05-16 20:23:10|275.28|272.48|275.28|272.48|275.28|272.48|275.28|272.48|0
1652732600000|2022-05-16 20:23:20|275.48|272.68|275.38|272.58|275.48|272.68|275.38|272.58|0
1652732610000|2022-05-16 20:23:30|275.28|272.48|275.07|272.27|275.28|272.48|275.07|272.27|0
1652732620000|2022-05-16 20:23:40|275.28|272.48|275.28|272.48|275.28|272.48|275.07|272.27|0
1652732630000|2022-05-16 20:23:50|275.48|272.68|275.48|272.68|275.48|272.68|275.28|272.48|0
1652732640000|2022-05-16 20:24:00|275.69|272.89|275.28|272.48|275.69|272.89|275.28|272.48|0
1652732650000|2022-05-16 20:24:10|275.48|272.68|275.28|272.48|275.69|272.89|275.28|272.48|0
1652732660000|2022-05-16 20:24:20|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1652732690000|2022-05-16 20:24:50|275.68|272.88|275.68|272.88|275.68|272.88|275.68|272.88|0
1652732730000|2022-05-16 20:25:30|275.27|272.47|275.27|272.47|275.48|272.68|275.27|272.47|0
1652732740000|2022-05-16 20:25:40|275.38|272.58|275.68|272.88|275.68|272.88|275.38|272.58|0
1652732770000|2022-05-16 20:26:10|275.48|272.68|275.68|272.88|275.68|272.88|275.48|272.68|0
1652732780000|2022-05-16 20:26:20|275.48|272.68|275.68|272.88|275.68|272.88|275.48|272.68|0
1652732790000|2022-05-16 20:26:30|275.27|272.47|275.07|272.27|275.27|272.47|275.07|272.27|0
1652732810000|2022-05-16 20:26:50|275.48|272.68|275.27|272.47|275.48|272.68|275.27|272.47|0
1652732820000|2022-05-16 20:27:00|275.07|272.27|275.07|272.27|275.07|272.27|275.07|272.27|0
1652732830000|2022-05-16 20:27:10|275.27|272.47|275.07|272.27|275.27|272.47|275.07|272.27|0
1652732840000|2022-05-16 20:27:20|274.86|272.06|275.27|272.47|275.27|272.47|274.86|272.06|0
1652732850000|2022-05-16 20:27:30|275.07|272.27|275.07|272.27|275.07|272.27|275.07|272.27|0
1652732860000|2022-05-16 20:27:40|275.27|272.47|274.86|272.06|275.27|272.47|274.86|272.06|0
1652732870000|2022-05-16 20:27:50|274.56|271.76|275.07|272.27|275.07|272.27|274.56|271.76|0
1652732880000|2022-05-16 20:28:00|274.97|272.17|275.27|272.47|275.27|272.47|274.97|272.17|0
1652732890000|2022-05-16 20:28:10|275.07|272.27|275.07|272.27|275.27|272.47|275.07|272.27|0
1652732900000|2022-05-16 20:28:20|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1652732910000|2022-05-16 20:28:30|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1652732920000|2022-05-16 20:28:40|274.76|271.96|274.86|272.06|274.86|272.06|274.66|271.86|0
1652732930000|2022-05-16 20:28:50|274.97|272.17|275.27|272.47|275.27|272.47|274.97|272.17|0
1652732940000|2022-05-16 20:29:00|275.48|272.68|275.48|272.68|275.48|272.68|275.48|272.68|0
1652732950000|2022-05-16 20:29:10|275.27|272.47|275.48|272.68|275.48|272.68|275.27|272.47|0
1652732960000|2022-05-16 20:29:20|275.27|272.47|275.48|272.68|275.48|272.68|275.27|272.47|0
1652732970000|2022-05-16 20:29:30|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1652732990000|2022-05-16 20:29:50|274.86|272.06|275.07|272.27|275.07|272.27|274.86|272.06|0
1652733000000|2022-05-16 20:30:00|274.86|272.06|274.86|272.06|274.86|272.06|274.66|271.86|0
1652733010000|2022-05-16 20:30:10|275.07|272.27|274.86|272.06|275.07|272.27|274.86|272.06|0
1652733020000|2022-05-16 20:30:20|274.66|271.86|274.86|272.06|274.86|272.06|274.66|271.86|0
1652733030000|2022-05-16 20:30:30|274.66|271.86|274.66|271.86|274.66|271.86|274.45|271.65|0
1652733040000|2022-05-16 20:30:40|274.86|272.06|275.07|272.27|275.07|272.27|274.86|272.06|0
1652733050000|2022-05-16 20:30:50|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1652733060000|2022-05-16 20:31:00|275.07|272.27|275.07|272.27|275.07|272.27|275.07|272.27|0
1652733070000|2022-05-16 20:31:10|274.86|272.06|274.86|272.06|275.07|272.27|274.86|272.06|0
1652733080000|2022-05-16 20:31:20|274.97|272.17|274.86|272.06|274.97|272.17|274.86|272.06|0
1652733090000|2022-05-16 20:31:30|274.66|271.86|274.86|272.06|274.86|272.06|274.66|271.86|0
1652733100000|2022-05-16 20:31:40|275.07|272.27|274.86|272.06|275.07|272.27|274.86|272.06|0
1652733110000|2022-05-16 20:31:50|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1652733120000|2022-05-16 20:32:00|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1652733130000|2022-05-16 20:32:10|274.35|271.55|274.76|271.96|274.76|271.96|274.35|271.55|0
1652733140000|2022-05-16 20:32:20|274.66|271.86|274.76|271.96|274.76|271.96|274.66|271.86|0
1652733150000|2022-05-16 20:32:30|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1652733160000|2022-05-16 20:32:40|274.76|271.96|274.66|271.86|274.76|271.96|274.66|271.86|0
1652733170000|2022-05-16 20:32:50|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1652733200000|2022-05-16 20:33:20|274.65|271.85|274.86|272.06|274.86|272.06|274.65|271.85|0
1652733210000|2022-05-16 20:33:30|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1652733220000|2022-05-16 20:33:40|274.86|272.06|274.86|272.06|274.86|272.06|274.65|271.85|0
1652733230000|2022-05-16 20:33:50|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1652733240000|2022-05-16 20:34:00|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1652733250000|2022-05-16 20:34:10|274.65|271.85|274.65|271.85|274.86|272.06|274.65|271.85|0
1652733260000|2022-05-16 20:34:20|275.06|272.26|275.27|272.47|275.27|272.47|275.06|272.26|0
1652733270000|2022-05-16 20:34:30|275.37|272.57|275.37|272.57|275.47|272.67|275.37|272.57|0
1652733280000|2022-05-16 20:34:40|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1652733300000|2022-05-16 20:35:00|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1652733310000|2022-05-16 20:35:10|274.86|272.06|274.65|271.85|274.86|272.06|274.65|271.85|0
1652733320000|2022-05-16 20:35:20|274.86|272.06|275.06|272.26|275.06|272.26|274.86|272.06|0
1652733370000|2022-05-16 20:36:10|274.86|272.06|275.06|272.26|275.06|272.26|274.86|272.06|0
1652733380000|2022-05-16 20:36:20|274.86|272.06|275.06|272.26|275.06|272.26|274.86|272.06|0
1652733390000|2022-05-16 20:36:30|274.96|272.16|274.65|271.85|274.96|272.16|274.65|271.85|0
1652733410000|2022-05-16 20:36:50|274.86|272.06|274.65|271.85|274.86|272.06|274.65|271.85|0
1652733440000|2022-05-16 20:37:20|275.27|272.47|275.06|272.26|275.27|272.47|275.06|272.26|0
1652733450000|2022-05-16 20:37:30|275.27|272.47|274.03|271.23|275.27|272.47|274.03|271.23|0
1652733460000|2022-05-16 20:37:40|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1652733470000|2022-05-16 20:37:50|274.03|271.23|274.24|271.44|274.24|271.44|274.03|271.23|0
1652733490000|2022-05-16 20:38:10|274.03|271.23|274.24|271.44|274.24|271.44|273.93|271.13|0
1652733500000|2022-05-16 20:38:20|274.03|271.23|274.14|271.34|274.24|271.44|274.03|271.23|0
1652733510000|2022-05-16 20:38:30|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1652733530000|2022-05-16 20:38:50|274.44|271.64|274.24|271.44|274.44|271.64|274.24|271.44|0
1652733540000|2022-05-16 20:39:00|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1652733550000|2022-05-16 20:39:10|274.44|271.64|274.24|271.44|274.44|271.64|274.24|271.44|0
1652733560000|2022-05-16 20:39:20|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1652733590000|2022-05-16 20:39:50|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1652733600000|2022-05-16 20:40:00|274.44|271.64|274.65|271.85|274.65|271.85|274.44|271.64|0
1652733610000|2022-05-16 20:40:10|274.44|271.64|274.86|272.06|274.86|272.06|274.44|271.64|0
1652733620000|2022-05-16 20:40:20|274.44|271.64|274.03|271.23|274.44|271.64|274.03|271.23|0
1652733630000|2022-05-16 20:40:30|274.24|271.44|274.03|271.23|274.24|271.44|274.03|271.23|0
1652733640000|2022-05-16 20:40:40|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1652733670000|2022-05-16 20:41:10|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1652733680000|2022-05-16 20:41:20|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1652733690000|2022-05-16 20:41:30|273.93|271.13|273.82|271.02|273.93|271.13|273.82|271.02|0
1652733700000|2022-05-16 20:41:40|274.03|271.23|274.24|271.44|274.24|271.44|274.03|271.23|0
1652733710000|2022-05-16 20:41:50|274.03|271.23|274.03|271.23|274.03|271.23|273.93|271.13|0
1652733720000|2022-05-16 20:42:00|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1652733730000|2022-05-16 20:42:10|274.44|271.64|274.03|271.23|274.44|271.64|274.03|271.23|0
1652733740000|2022-05-16 20:42:20|273.82|271.02|274.24|271.44|274.24|271.44|273.82|271.02|0
1652733770000|2022-05-16 20:42:50|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1652733780000|2022-05-16 20:43:00|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1652733790000|2022-05-16 20:43:10|274.44|271.64|274.34|271.54|274.44|271.64|274.24|271.44|0
1652733800000|2022-05-16 20:43:20|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1652733810000|2022-05-16 20:43:30|274.03|271.23|274.03|271.23|274.24|271.44|274.03|271.23|0
1652733820000|2022-05-16 20:43:40|274.14|271.34|274.24|271.44|274.24|271.44|274.03|271.23|0
1652733840000|2022-05-16 20:44:00|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652733850000|2022-05-16 20:44:10|274.03|271.23|273.82|271.02|274.03|271.23|273.82|271.02|0
1652733860000|2022-05-16 20:44:20|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1652733870000|2022-05-16 20:44:30|274.23|271.43|274.44|271.64|274.44|271.64|274.23|271.43|0
1652733910000|2022-05-16 20:45:10|274.23|271.43|274.23|271.43|274.34|271.54|274.23|271.43|0
1652733920000|2022-05-16 20:45:20|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1652733930000|2022-05-16 20:45:30|274.23|271.43|274.23|271.43|274.44|271.64|274.23|271.43|0
1652733960000|2022-05-16 20:46:00|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1652733990000|2022-05-16 20:46:30|274.23|271.43|274.44|271.64|274.44|271.64|274.23|271.43|0
1652734010000|2022-05-16 20:46:50|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734020000|2022-05-16 20:47:00|274.34|271.54|274.23|271.43|274.34|271.54|274.23|271.43|0
1652734030000|2022-05-16 20:47:10|274.44|271.64|274.23|271.43|274.44|271.64|274.23|271.43|0
1652734050000|2022-05-16 20:47:30|274.34|271.54|274.23|271.43|274.34|271.54|274.23|271.43|0
1652734070000|2022-05-16 20:47:50|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1652734080000|2022-05-16 20:48:00|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734090000|2022-05-16 20:48:10|274.44|271.64|274.23|271.43|274.44|271.64|274.23|271.43|0
1652734100000|2022-05-16 20:48:20|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1652734250000|2022-05-16 20:50:50|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734270000|2022-05-16 20:51:10|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1652734350000|2022-05-16 20:52:30|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1652734380000|2022-05-16 20:53:00|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734410000|2022-05-16 20:53:30|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1652734440000|2022-05-16 20:54:00|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734460000|2022-05-16 20:54:20|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1652734510000|2022-05-16 20:55:10|274.23|271.43|274.43|271.63|274.43|271.63|274.23|271.43|0
1652734530000|2022-05-16 20:55:30|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734560000|2022-05-16 20:56:00|274.43|271.63|274.23|271.43|274.43|271.63|274.02|271.22|0
1652734570000|2022-05-16 20:56:10|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1652734600000|2022-05-16 20:56:40|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652734660000|2022-05-16 20:57:40|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1652734680000|2022-05-16 20:58:00|274.23|271.43|274.02|271.22|274.23|271.43|274.02|271.22|0
1652734690000|2022-05-16 20:58:10|274.13|271.33|274.22|271.42|274.22|271.42|274.13|271.33|0
1652734710000|2022-05-16 20:58:30|274.43|271.63|274.22|271.42|274.43|271.63|274.22|271.42|0
1652734730000|2022-05-16 20:58:50|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1652734790000|2022-05-16 20:59:50|274.33|271.53|274.54|271.74|274.54|271.74|274.33|271.53|0
1652734800000|2022-05-16 21:00:00|274.49|271.69|274.51|271.71|274.51|271.71|274.49|271.69|0
1652734830000|2022-05-16 21:00:30|274.69|271.89|274.78|271.98|274.78|271.98|274.69|271.89|0
1652734850000|2022-05-16 21:00:50|274.69|271.89|274.82|272.02|274.82|272.02|274.69|271.89|0
1652734870000|2022-05-16 21:01:10|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1652734880000|2022-05-16 21:01:20|274.82|272.02|274.78|271.98|274.82|272.02|274.78|271.98|0
1652734900000|2022-05-16 21:01:40|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1652734920000|2022-05-16 21:02:00|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1652734930000|2022-05-16 21:02:10|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1652734960000|2022-05-16 21:02:40|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1652734990000|2022-05-16 21:03:10|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1652735050000|2022-05-16 21:04:10|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1652735070000|2022-05-16 21:04:30|274.69|271.89|274.81|272.01|274.81|272.01|274.69|271.89|0
1652735140000|2022-05-16 21:05:40|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1652735200000|2022-05-16 21:06:40|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1652735250000|2022-05-16 21:07:30|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1652735290000|2022-05-16 21:08:10|274.69|271.89|274.78|271.98|274.78|271.98|274.69|271.89|0
1652735320000|2022-05-16 21:08:40|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1652735330000|2022-05-16 21:08:50|274.81|272.01|274.81|272.01|274.81|272.01|274.81|272.01|0
1652735390000|2022-05-16 21:09:50|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1652735400000|2022-05-16 21:10:00|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1652735410000|2022-05-16 21:10:10|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1652735430000|2022-05-16 21:10:30|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652735440000|2022-05-16 21:10:40|274.17|271.37|274.23|271.43|274.23|271.43|274.17|271.37|0
1652735450000|2022-05-16 21:10:50|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1652735460000|2022-05-16 21:11:00|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1652735480000|2022-05-16 21:11:20|274.06|271.26|274.39|271.59|274.39|271.59|274.06|271.26|0
1652735490000|2022-05-16 21:11:30|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1652735500000|2022-05-16 21:11:40|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1652735510000|2022-05-16 21:11:50|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1652735520000|2022-05-16 21:12:00|274.45|271.65|274.17|271.37|274.45|271.65|274.17|271.37|0
1652735530000|2022-05-16 21:12:10|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1652735540000|2022-05-16 21:12:20|274.48|271.68|274.21|271.41|274.48|271.68|274.21|271.41|0
1652735550000|2022-05-16 21:12:30|274.12|271.32|274.48|271.68|274.48|271.68|274.12|271.32|0
1652735560000|2022-05-16 21:12:40|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652735570000|2022-05-16 21:12:50|274.23|271.43|274.23|271.43|274.23|271.43|274.23|271.43|0
1652735580000|2022-05-16 21:13:00|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1652735590000|2022-05-16 21:13:10|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1652735600000|2022-05-16 21:13:20|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1652735620000|2022-05-16 21:13:40|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1652735640000|2022-05-16 21:14:00|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652735650000|2022-05-16 21:14:10|274.21|271.41|274.21|271.41|274.21|271.41|274.15|271.35|0
1652735660000|2022-05-16 21:14:20|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1652735690000|2022-05-16 21:14:50|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1652735700000|2022-05-16 21:15:00|274.26|271.46|274.26|271.46|274.26|271.46|274.26|271.46|0
1652735710000|2022-05-16 21:15:10|274.08|271.28|274.06|271.26|274.11|271.31|274.06|271.26|0
1652735730000|2022-05-16 21:15:30|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1652735740000|2022-05-16 21:15:40|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1652735750000|2022-05-16 21:15:50|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1652735810000|2022-05-16 21:16:50|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1652735830000|2022-05-16 21:17:10|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1652735850000|2022-05-16 21:17:30|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1652735960000|2022-05-16 21:19:20|274.2|271.4|274.35|271.55|274.35|271.55|274.2|271.4|0
1652735970000|2022-05-16 21:19:30|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1652735990000|2022-05-16 21:19:50|274.62|271.82|274.62|271.82|274.62|271.82|274.62|271.82|0
1652736140000|2022-05-16 21:22:20|274.53|271.73|274.41|271.61|274.53|271.73|274.41|271.61|0
1652736180000|2022-05-16 21:23:00|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1652736190000|2022-05-16 21:23:10|274.35|271.55|274.29|271.49|274.35|271.55|274.29|271.49|0
1652736220000|2022-05-16 21:23:40|274.26|271.46|274.29|271.49|274.29|271.49|274.26|271.46|0
1652736230000|2022-05-16 21:23:50|274.35|271.55|274.35|271.55|274.35|271.55|274.35|271.55|0
1652736240000|2022-05-16 21:24:00|274.22|271.42|274.29|271.49|274.29|271.49|274.22|271.42|0
1652736260000|2022-05-16 21:24:20|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1652736270000|2022-05-16 21:24:30|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1652736410000|2022-05-16 21:26:50|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1652736470000|2022-05-16 21:27:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1652736480000|2022-05-16 21:28:00|274.49|271.69|274.4|271.6|274.49|271.69|274.4|271.6|0
1652736490000|2022-05-16 21:28:10|274.43|271.63|274.56|271.76|274.56|271.76|274.43|271.63|0
1652736540000|2022-05-16 21:29:00|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1652736550000|2022-05-16 21:29:10|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1652736570000|2022-05-16 21:29:30|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1652736580000|2022-05-16 21:29:40|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1652736660000|2022-05-16 21:31:00|274.61|271.81|274.61|271.81|274.61|271.81|274.61|271.81|0
1652736700000|2022-05-16 21:31:40|274.67|271.87|274.76|271.96|274.76|271.96|274.67|271.87|0
1652736710000|2022-05-16 21:31:50|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1652736720000|2022-05-16 21:32:00|274.85|272.05|274.91|272.11|274.91|272.11|274.85|272.05|0
1652736730000|2022-05-16 21:32:10|275.07|272.27|274.94|272.14|275.07|272.27|274.94|272.14|0
1652736750000|2022-05-16 21:32:30|275|272.2|275|272.2|275|272.2|275|272.2|0
1652736760000|2022-05-16 21:32:40|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1652736770000|2022-05-16 21:32:50|275.42|272.62|275.42|272.62|275.42|272.62|275.42|272.62|0
1652736780000|2022-05-16 21:33:00|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1652736790000|2022-05-16 21:33:10|275.48|272.68|275.57|272.77|275.57|272.77|275.48|272.68|0
1652736800000|2022-05-16 21:33:20|275.27|272.47|275.6|272.8|275.6|272.8|275.27|272.47|0
1652736810000|2022-05-16 21:33:30|275.81|273.01|275.81|273.01|275.81|273.01|275.81|273.01|0
1652736820000|2022-05-16 21:33:40|275.45|272.65|275.45|272.65|275.45|272.65|275.45|272.65|0
1652736830000|2022-05-16 21:33:50|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1652736850000|2022-05-16 21:34:10|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1652736880000|2022-05-16 21:34:40|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1652736900000|2022-05-16 21:35:00|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1652736910000|2022-05-16 21:35:10|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1652736920000|2022-05-16 21:35:20|275.25|272.45|275.21|272.41|275.25|272.45|275.21|272.41|0
1652736930000|2022-05-16 21:35:30|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1652736940000|2022-05-16 21:35:40|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1652736950000|2022-05-16 21:35:50|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1652736970000|2022-05-16 21:36:10|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1652736980000|2022-05-16 21:36:20|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1652736990000|2022-05-16 21:36:30|275.09|272.29|275.09|272.29|275.09|272.29|275.09|272.29|0
1652737000000|2022-05-16 21:36:40|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1652737020000|2022-05-16 21:37:00|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1652737040000|2022-05-16 21:37:20|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1652737060000|2022-05-16 21:37:40|275.38|272.58|275.38|272.58|275.38|272.58|275.38|272.58|0
1652737080000|2022-05-16 21:38:00|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1652737090000|2022-05-16 21:38:10|275.38|272.58|275.27|272.47|275.38|272.58|275.27|272.47|0
1652737110000|2022-05-16 21:38:30|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1652737120000|2022-05-16 21:38:40|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1652737130000|2022-05-16 21:38:50|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1652737210000|2022-05-16 21:40:10|275.32|272.52|275.3|272.5|275.32|272.52|275.3|272.5|0
1652737220000|2022-05-16 21:40:20|275.32|272.52|275.32|272.52|275.32|272.52|275.32|272.52|0
1652737360000|2022-05-16 21:42:40|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1652737380000|2022-05-16 21:43:00|275.32|272.52|275.32|272.52|275.32|272.52|275.32|272.52|0
1652737400000|2022-05-16 21:43:20|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1652737440000|2022-05-16 21:44:00|275.32|272.52|275.32|272.52|275.32|272.52|275.32|272.52|0
1652737460000|2022-05-16 21:44:20|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1652737490000|2022-05-16 21:44:50|275.38|272.58|275.38|272.58|275.38|272.58|275.38|272.58|0
1652737500000|2022-05-16 21:45:00|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1652737520000|2022-05-16 21:45:20|275.32|272.52|275.32|272.52|275.32|272.52|275.32|272.52|0
1652737530000|2022-05-16 21:45:30|275.3|272.5|275.3|272.5|275.3|272.5|275.3|272.5|0
1652737550000|2022-05-16 21:45:50|275.32|272.52|275.32|272.52|275.32|272.52|275.32|272.52|0
1652737570000|2022-05-16 21:46:10|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1652737600000|2022-05-16 21:46:40|275.24|272.44|274.99|272.19|275.24|272.44|274.99|272.19|0
1652737610000|2022-05-16 21:46:50|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1652737660000|2022-05-16 21:47:40|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1652737670000|2022-05-16 21:47:50|274.93|272.13|274.93|272.13|274.93|272.13|274.93|272.13|0
1652737700000|2022-05-16 21:48:20|275.11|272.31|274.93|272.13|275.11|272.31|274.93|272.13|0
1652737720000|2022-05-16 21:48:40|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1652737740000|2022-05-16 21:49:00|274.9|272.1|274.87|272.07|274.9|272.1|274.87|272.07|0
1652737810000|2022-05-16 21:50:10|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1652737830000|2022-05-16 21:50:30|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1652737880000|2022-05-16 21:51:20|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1652737900000|2022-05-16 21:51:40|274.78|271.98|274.78|271.98|274.78|271.98|274.78|271.98|0
1652737910000|2022-05-16 21:51:50|274.99|272.19|274.78|271.98|274.99|272.19|274.78|271.98|0
1652737920000|2022-05-16 21:52:00|274.69|271.89|274.84|272.04|274.84|272.04|274.69|271.89|0
1652737970000|2022-05-16 21:52:50|274.9|272.1|274.9|272.1|274.9|272.1|274.9|272.1|0
1652737980000|2022-05-16 21:53:00|274.89|272.09|274.84|272.04|274.89|272.09|274.84|272.04|0
1652738000000|2022-05-16 21:53:20|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1652738010000|2022-05-16 21:53:30|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1652738020000|2022-05-16 21:53:40|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1652738040000|2022-05-16 21:54:00|274.78|271.98|274.84|272.04|274.84|272.04|274.78|271.98|0
1652738080000|2022-05-16 21:54:40|274.89|272.09|274.89|272.09|274.89|272.09|274.89|272.09|0
1652738090000|2022-05-16 21:54:50|275.14|272.34|275.14|272.34|275.14|272.34|275.14|272.34|0
1652738100000|2022-05-16 21:55:00|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1652738110000|2022-05-16 21:55:10|274.96|272.16|274.8|272|274.96|272.16|274.8|272|0
1652738340000|2022-05-16 21:59:00|274.78|271.98|274.72|271.92|274.78|271.98|274.72|271.92|0
1652738370000|2022-05-16 21:59:30|274.96|272.16|274.96|272.16|274.96|272.16|274.96|272.16|0
1652738380000|2022-05-16 21:59:40|274.83|272.03|274.89|272.09|274.89|272.09|274.65|271.85|0
1652738400000|2022-05-16 22:00:00|273.88|271.08|273.26|270.46|273.88|271.08|273.26|270.46|0
1652738410000|2022-05-16 22:00:10|273.36|270.56|273.97|271.17|273.97|271.17|273.36|270.56|0
1652738420000|2022-05-16 22:00:20|273.56|270.76|273.36|270.56|273.56|270.76|273.36|270.56|0
1652738430000|2022-05-16 22:00:30|273.46|270.66|273.56|270.76|273.77|270.97|273.46|270.66|0
1652738440000|2022-05-16 22:00:40|273.15|270.35|272.95|270.15|273.15|270.35|272.95|270.15|0
1652738450000|2022-05-16 22:00:50|272.53|269.73|272.53|269.73|272.74|269.94|272.53|269.73|0
1652738460000|2022-05-16 22:01:00|272.74|269.94|272.33|269.53|272.74|269.94|272.33|269.53|0
1652738470000|2022-05-16 22:01:10|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1652738480000|2022-05-16 22:01:20|272.33|269.53|272.53|269.73|272.53|269.73|272.33|269.53|0
1652738490000|2022-05-16 22:01:30|272.74|269.94|272.94|270.14|272.94|270.14|272.74|269.94|0
1652738500000|2022-05-16 22:01:40|272.74|269.94|273.56|270.76|273.56|270.76|272.74|269.94|0
1652738510000|2022-05-16 22:01:50|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1652738520000|2022-05-16 22:02:00|273.15|270.35|273.56|270.76|273.56|270.76|273.15|270.35|0
1652738530000|2022-05-16 22:02:10|273.15|270.35|272.53|269.73|273.15|270.35|272.53|269.73|0
1652738540000|2022-05-16 22:02:20|272.33|269.53|272.33|269.53|272.33|269.53|272.12|269.32|0
1652738550000|2022-05-16 22:02:30|272.43|269.63|271.82|269.02|272.43|269.63|271.71|268.91|0
1652738560000|2022-05-16 22:02:40|271.92|269.12|271.51|268.71|272.02|269.22|271.51|268.71|0
1652738570000|2022-05-16 22:02:50|271.71|268.91|272.64|269.84|272.64|269.84|271.71|268.91|0
1652738580000|2022-05-16 22:03:00|272.12|269.32|271.71|268.91|272.12|269.32|271.71|268.91|0
1652738600000|2022-05-16 22:03:20|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1652738610000|2022-05-16 22:03:30|271.3|268.5|271.3|268.5|271.51|268.71|271.3|268.5|0
1652738630000|2022-05-16 22:03:50|271.09|268.29|271.82|269.02|271.82|269.02|271.09|268.29|0
1652738640000|2022-05-16 22:04:00|271.5|268.7|271.09|268.29|271.5|268.7|271.09|268.29|0
1652738650000|2022-05-16 22:04:10|271.2|268.4|271.61|268.81|271.61|268.81|271.2|268.4|0
1652738660000|2022-05-16 22:04:20|271.41|268.61|271.3|268.5|271.41|268.61|271.3|268.5|0
1652738670000|2022-05-16 22:04:30|271.5|268.7|271.5|268.7|271.5|268.7|271.5|268.7|0
1652738680000|2022-05-16 22:04:40|271.61|268.81|271.3|268.5|271.61|268.81|271.2|268.4|0
1652738690000|2022-05-16 22:04:50|271.2|268.4|271.2|268.4|271.2|268.4|271.2|268.4|0
1652738700000|2022-05-16 22:05:00|271.3|268.5|271.41|268.61|271.41|268.61|271.3|268.5|0
1652738710000|2022-05-16 22:05:10|271.5|268.7|271.71|268.91|271.71|268.91|271.5|268.7|0
1652738720000|2022-05-16 22:05:20|271.61|268.81|271.3|268.5|271.61|268.81|271.3|268.5|0
1652738740000|2022-05-16 22:05:40|271.41|268.61|271.61|268.81|271.61|268.81|271.41|268.61|0
1652738750000|2022-05-16 22:05:50|271.5|268.7|271.5|268.7|271.5|268.7|271.4|268.6|0
1652738760000|2022-05-16 22:06:00|271.61|268.81|271.82|269.02|271.82|269.02|271.61|268.81|0
1652738770000|2022-05-16 22:06:10|271.91|269.11|272.23|269.43|272.32|269.52|271.91|269.11|0
1652738780000|2022-05-16 22:06:20|272.12|269.32|272.23|269.43|272.23|269.43|271.82|269.02|0
1652738790000|2022-05-16 22:06:30|272.32|269.52|271.91|269.11|272.32|269.52|271.91|269.11|0
1652738810000|2022-05-16 22:06:50|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1652738820000|2022-05-16 22:07:00|272.12|269.32|272.32|269.52|272.32|269.52|272.12|269.32|0
1652738830000|2022-05-16 22:07:10|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1652738840000|2022-05-16 22:07:20|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1652738850000|2022-05-16 22:07:30|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1652738860000|2022-05-16 22:07:40|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1652738880000|2022-05-16 22:08:00|272.32|269.52|272.22|269.42|272.32|269.52|272.22|269.42|0
1652738890000|2022-05-16 22:08:10|272.32|269.52|272.84|270.04|272.94|270.14|272.32|269.52|0
1652738900000|2022-05-16 22:08:20|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1652738910000|2022-05-16 22:08:30|272.94|270.14|272.64|269.84|272.94|270.14|272.64|269.84|0
1652738920000|2022-05-16 22:08:40|272.84|270.04|272.53|269.73|272.84|270.04|272.53|269.73|0
1652738930000|2022-05-16 22:08:50|272.64|269.84|272.84|270.04|272.94|270.14|272.64|269.84|0
1652738940000|2022-05-16 22:09:00|272.94|270.14|272.94|270.14|272.94|270.14|272.94|270.14|0
1652738960000|2022-05-16 22:09:20|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1652738970000|2022-05-16 22:09:30|273.14|270.34|272.73|269.93|273.14|270.34|272.73|269.93|0
1652738980000|2022-05-16 22:09:40|272.94|270.14|271.61|268.81|272.94|270.14|271.61|268.81|0
1652738990000|2022-05-16 22:09:50|271.3|268.5|272.12|269.32|272.12|269.32|271.3|268.5|0
1652739000000|2022-05-16 22:10:00|271.5|268.7|271.3|268.5|271.5|268.7|271.2|268.4|0
1652739010000|2022-05-16 22:10:10|271.5|268.7|271.3|268.5|271.5|268.7|271.3|268.5|0
1652739020000|2022-05-16 22:10:20|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1652739030000|2022-05-16 22:10:30|271.09|268.29|271.2|268.4|271.2|268.4|271.09|268.29|0
1652739040000|2022-05-16 22:10:40|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1652739050000|2022-05-16 22:10:50|271.5|268.7|271.5|268.7|271.5|268.7|271.5|268.7|0
1652739080000|2022-05-16 22:11:20|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1652739100000|2022-05-16 22:11:40|271.2|268.4|271.2|268.4|271.2|268.4|271.2|268.4|0
1652739110000|2022-05-16 22:11:50|271.5|268.7|271.5|268.7|271.5|268.7|271.5|268.7|0
1652739180000|2022-05-16 22:13:00|271.29|268.49|271.19|268.39|271.29|268.49|271.19|268.39|0
1652739190000|2022-05-16 22:13:10|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1652739200000|2022-05-16 22:13:20|271.5|268.7|271.5|268.7|271.5|268.7|271.5|268.7|0
1652739260000|2022-05-16 22:14:20|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1652739270000|2022-05-16 22:14:30|271.19|268.39|271.29|268.49|271.29|268.49|271.19|268.39|0
1652739280000|2022-05-16 22:14:40|271.5|268.7|271.5|268.7|271.5|268.7|271.5|268.7|0
1652739300000|2022-05-16 22:15:00|271.29|268.49|270.99|268.19|271.29|268.49|270.99|268.19|0
1652739310000|2022-05-16 22:15:10|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1652739330000|2022-05-16 22:15:30|270.99|268.19|270.99|268.19|270.99|268.19|270.99|268.19|0
1652739340000|2022-05-16 22:15:40|270.88|268.08|270.68|267.88|270.88|268.08|270.68|267.88|0
1652739350000|2022-05-16 22:15:50|270.88|268.08|270.68|267.88|270.88|268.08|270.68|267.88|0
1652739370000|2022-05-16 22:16:10|270.88|268.08|270.68|267.88|270.88|268.08|270.68|267.88|0
1652739380000|2022-05-16 22:16:20|270.88|268.08|270.88|268.08|270.88|268.08|270.78|267.98|0
1652739390000|2022-05-16 22:16:30|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1652739400000|2022-05-16 22:16:40|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1652739410000|2022-05-16 22:16:50|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1652739420000|2022-05-16 22:17:00|271.29|268.49|271.19|268.39|271.29|268.49|271.09|268.29|0
1652739430000|2022-05-16 22:17:10|270.99|268.19|271.08|268.28|271.08|268.28|270.99|268.19|0
1652739440000|2022-05-16 22:17:20|270.88|268.08|270.67|267.87|270.88|268.08|270.67|267.87|0
1652739450000|2022-05-16 22:17:30|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1652739460000|2022-05-16 22:17:40|270.88|268.08|270.88|268.08|271.08|268.28|270.88|268.08|0
1652739470000|2022-05-16 22:17:50|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1652739480000|2022-05-16 22:18:00|270.58|267.78|270.26|267.46|270.58|267.78|270.26|267.46|0
1652739490000|2022-05-16 22:18:10|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1652739500000|2022-05-16 22:18:20|269.85|267.05|269.96|267.16|270.06|267.26|269.85|267.05|0
1652739510000|2022-05-16 22:18:30|270.06|267.26|270.26|267.46|270.26|267.46|270.06|267.26|0
1652739520000|2022-05-16 22:18:40|270.37|267.57|270.67|267.87|270.67|267.87|270.37|267.57|0
1652739530000|2022-05-16 22:18:50|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1652739540000|2022-05-16 22:19:00|270.99|268.19|270.99|268.19|270.99|268.19|270.99|268.19|0
1652739560000|2022-05-16 22:19:20|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1652739570000|2022-05-16 22:19:30|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1652739580000|2022-05-16 22:19:40|270.57|267.77|270.37|267.57|270.57|267.77|270.26|267.46|0
1652739590000|2022-05-16 22:19:50|270.26|267.46|270.37|267.57|270.37|267.57|270.26|267.46|0
1652739600000|2022-05-16 22:20:00|270.26|267.46|270.26|267.46|270.26|267.46|270.06|267.26|0
1652739610000|2022-05-16 22:20:10|270.16|267.36|270.37|267.57|270.37|267.57|270.16|267.36|0
1652739650000|2022-05-16 22:20:50|270.67|267.87|270.57|267.77|270.67|267.87|270.57|267.77|0
1652739660000|2022-05-16 22:21:00|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1652739670000|2022-05-16 22:21:10|270.78|267.98|270.98|268.18|270.98|268.18|270.78|267.98|0
1652739680000|2022-05-16 22:21:20|270.88|268.08|270.98|268.18|270.98|268.18|270.88|268.08|0
1652739690000|2022-05-16 22:21:30|271.08|268.28|271.39|268.59|271.39|268.59|271.08|268.28|0
1652739700000|2022-05-16 22:21:40|271.49|268.69|271.49|268.69|271.49|268.69|271.29|268.49|0
1652739710000|2022-05-16 22:21:50|271.39|268.59|270.98|268.18|271.39|268.59|270.98|268.18|0
1652739720000|2022-05-16 22:22:00|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1652739730000|2022-05-16 22:22:10|270.78|267.98|270.78|267.98|270.78|267.98|270.67|267.87|0
1652739740000|2022-05-16 22:22:20|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1652739760000|2022-05-16 22:22:40|270.98|268.18|270.98|268.18|271.08|268.28|270.98|268.18|0
1652739770000|2022-05-16 22:22:50|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1652739780000|2022-05-16 22:23:00|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1652739790000|2022-05-16 22:23:10|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1652739810000|2022-05-16 22:23:30|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1652739820000|2022-05-16 22:23:40|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1652739830000|2022-05-16 22:23:50|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1652739850000|2022-05-16 22:24:10|270.98|268.18|270.87|268.07|270.98|268.18|270.87|268.07|0
1652739860000|2022-05-16 22:24:20|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1652739870000|2022-05-16 22:24:30|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1652739880000|2022-05-16 22:24:40|271.19|268.39|271.08|268.28|271.19|268.39|271.08|268.28|0
1652739890000|2022-05-16 22:24:50|271.19|268.39|271.19|268.39|271.19|268.39|271.19|268.39|0
1652739900000|2022-05-16 22:25:00|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1652739920000|2022-05-16 22:25:20|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1652739930000|2022-05-16 22:25:30|270.67|267.87|270.57|267.77|270.67|267.87|270.57|267.77|0
1652739940000|2022-05-16 22:25:40|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1652739950000|2022-05-16 22:25:50|270.37|267.57|270.26|267.46|270.37|267.57|270.26|267.46|0
1652739960000|2022-05-16 22:26:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1652739970000|2022-05-16 22:26:10|270.26|267.46|270.37|267.57|270.37|267.57|270.26|267.46|0
1652739980000|2022-05-16 22:26:20|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1652739990000|2022-05-16 22:26:30|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1652740000000|2022-05-16 22:26:40|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1652740040000|2022-05-16 22:27:20|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1652740050000|2022-05-16 22:27:30|270.46|267.66|270.26|267.46|270.57|267.77|270.26|267.46|0
1652740060000|2022-05-16 22:27:40|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1652740070000|2022-05-16 22:27:50|269.85|267.05|269.85|267.05|269.85|267.05|269.85|267.05|0
1652740090000|2022-05-16 22:28:10|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1652740100000|2022-05-16 22:28:20|270.16|267.36|270.36|267.56|270.36|267.56|270.16|267.36|0
1652740110000|2022-05-16 22:28:30|270.26|267.46|270.05|267.25|270.26|267.46|270.05|267.25|0
1652740120000|2022-05-16 22:28:40|270.16|267.36|270.26|267.46|270.26|267.46|270.05|267.25|0
1652740130000|2022-05-16 22:28:50|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1652740140000|2022-05-16 22:29:00|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1652740160000|2022-05-16 22:29:20|270.05|267.25|270.26|267.46|270.26|267.46|270.05|267.25|0
1652740170000|2022-05-16 22:29:30|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1652740200000|2022-05-16 22:30:00|270.46|267.66|270.05|267.25|270.46|267.66|270.05|267.25|0
1652740210000|2022-05-16 22:30:10|270.26|267.46|270.26|267.46|270.26|267.46|270.16|267.36|0
1652740230000|2022-05-16 22:30:30|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1652740240000|2022-05-16 22:30:40|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1652740260000|2022-05-16 22:31:00|270.36|267.56|270.36|267.56|270.46|267.66|270.36|267.56|0
1652740270000|2022-05-16 22:31:10|270.46|267.66|270.25|267.45|270.46|267.66|270.25|267.45|0
1652740280000|2022-05-16 22:31:20|270.16|267.36|270.05|267.25|270.16|267.36|270.05|267.25|0
1652740290000|2022-05-16 22:31:30|270.16|267.36|270.05|267.25|270.16|267.36|270.05|267.25|0
1652740310000|2022-05-16 22:31:50|269.84|267.04|270.05|267.25|270.05|267.25|269.84|267.04|0
1652740330000|2022-05-16 22:32:10|269.84|267.04|269.84|267.04|269.84|267.04|269.84|267.04|0
1652740340000|2022-05-16 22:32:20|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1652740360000|2022-05-16 22:32:40|269.84|267.04|269.84|267.04|269.84|267.04|269.84|267.04|0
1652740370000|2022-05-16 22:32:50|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1652740380000|2022-05-16 22:33:00|269.75|266.95|269.64|266.84|269.75|266.95|269.64|266.84|0
1652740410000|2022-05-16 22:33:30|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1652740420000|2022-05-16 22:33:40|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1652740430000|2022-05-16 22:33:50|269.43|266.63|269.64|266.84|269.64|266.84|269.43|266.63|0
1652740490000|2022-05-16 22:34:50|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1652740500000|2022-05-16 22:35:00|269.64|266.84|269.43|266.63|269.64|266.84|269.43|266.63|0
1652740680000|2022-05-16 22:38:00|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1652740690000|2022-05-16 22:38:10|269.02|266.22|268.82|266.02|269.02|266.22|268.82|266.02|0
1652740700000|2022-05-16 22:38:20|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1652740750000|2022-05-16 22:39:10|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1652740760000|2022-05-16 22:39:20|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1652740770000|2022-05-16 22:39:30|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1652740780000|2022-05-16 22:39:40|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1652740800000|2022-05-16 22:40:00|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1652740810000|2022-05-16 22:40:10|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1652740840000|2022-05-16 22:40:40|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1652740850000|2022-05-16 22:40:50|268.92|266.12|268.82|266.02|269.02|266.22|268.82|266.02|0
1652740870000|2022-05-16 22:41:10|269.02|266.22|268.92|266.12|269.02|266.22|268.92|266.12|0
1652740880000|2022-05-16 22:41:20|269.02|266.22|268.82|266.02|269.02|266.22|268.82|266.02|0
1652740900000|2022-05-16 22:41:40|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1652740910000|2022-05-16 22:41:50|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1652740920000|2022-05-16 22:42:00|269.13|266.33|269.02|266.22|269.13|266.33|269.02|266.22|0
1652740950000|2022-05-16 22:42:30|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1652741000000|2022-05-16 22:43:20|269.02|266.22|269.22|266.42|269.22|266.42|269.02|266.22|0
1652741050000|2022-05-16 22:44:10|269.02|266.22|269.22|266.42|269.22|266.42|269.02|266.22|0
1652741060000|2022-05-16 22:44:20|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1652741080000|2022-05-16 22:44:40|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1652741100000|2022-05-16 22:45:00|269.43|266.63|269.63|266.83|269.63|266.83|269.43|266.63|0
1652741110000|2022-05-16 22:45:10|269.84|267.04|269.84|267.04|269.84|267.04|269.84|267.04|0
1652741130000|2022-05-16 22:45:30|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741140000|2022-05-16 22:45:40|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1652741150000|2022-05-16 22:45:50|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1652741160000|2022-05-16 22:46:00|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741180000|2022-05-16 22:46:20|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1652741190000|2022-05-16 22:46:30|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741200000|2022-05-16 22:46:40|269.63|266.83|269.63|266.83|269.83|267.03|269.63|266.83|0
1652741210000|2022-05-16 22:46:50|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741220000|2022-05-16 22:47:00|270.04|267.24|269.74|266.94|270.04|267.24|269.63|266.83|0
1652741230000|2022-05-16 22:47:10|270.04|267.24|270.24|267.44|270.24|267.44|270.04|267.24|0
1652741240000|2022-05-16 22:47:20|270.04|267.24|269.83|267.03|270.04|267.24|269.83|267.03|0
1652741250000|2022-05-16 22:47:30|269.63|266.83|269.83|267.03|269.83|267.03|269.63|266.83|0
1652741270000|2022-05-16 22:47:50|269.74|266.94|269.63|266.83|269.74|266.94|269.63|266.83|0
1652741290000|2022-05-16 22:48:10|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741300000|2022-05-16 22:48:20|270.04|267.24|270.45|267.65|270.45|267.65|270.04|267.24|0
1652741350000|2022-05-16 22:49:10|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1652741360000|2022-05-16 22:49:20|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1652741380000|2022-05-16 22:49:40|270.24|267.44|270.04|267.24|270.24|267.44|270.04|267.24|0
1652741420000|2022-05-16 22:50:20|269.94|267.14|269.83|267.03|269.94|267.14|269.83|267.03|0
1652741430000|2022-05-16 22:50:30|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1652741450000|2022-05-16 22:50:50|270.24|267.44|270.45|267.65|270.45|267.65|270.24|267.44|0
1652741460000|2022-05-16 22:51:00|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1652741470000|2022-05-16 22:51:10|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1652741500000|2022-05-16 22:51:40|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741520000|2022-05-16 22:52:00|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1652741540000|2022-05-16 22:52:20|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741560000|2022-05-16 22:52:40|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1652741570000|2022-05-16 22:52:50|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741620000|2022-05-16 22:53:40|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1652741630000|2022-05-16 22:53:50|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1652741640000|2022-05-16 22:54:00|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741650000|2022-05-16 22:54:10|269.94|267.14|269.83|267.03|269.94|267.14|269.83|267.03|0
1652741660000|2022-05-16 22:54:20|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652741670000|2022-05-16 22:54:30|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741680000|2022-05-16 22:54:40|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652741700000|2022-05-16 22:55:00|269.42|266.62|269.62|266.82|269.62|266.82|269.42|266.62|0
1652741710000|2022-05-16 22:55:10|269.83|267.03|269.62|266.82|269.83|267.03|269.62|266.82|0
1652741720000|2022-05-16 22:55:20|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1652741730000|2022-05-16 22:55:30|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652741740000|2022-05-16 22:55:40|269.52|266.72|269.42|266.62|269.52|266.72|269.42|266.62|0
1652741750000|2022-05-16 22:55:50|269.32|266.52|269.21|266.41|269.32|266.52|269.21|266.41|0
1652741760000|2022-05-16 22:56:00|269.32|266.52|269.21|266.41|269.32|266.52|269.21|266.41|0
1652741770000|2022-05-16 22:56:10|269.62|266.82|269.83|267.03|269.83|267.03|269.62|266.82|0
1652741790000|2022-05-16 22:56:30|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1652741800000|2022-05-16 22:56:40|270.24|267.44|270.03|267.23|270.24|267.44|270.03|267.23|0
1652741810000|2022-05-16 22:56:50|269.83|267.03|270.24|267.44|270.24|267.44|269.83|267.03|0
1652741820000|2022-05-16 22:57:00|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1652741830000|2022-05-16 22:57:10|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741840000|2022-05-16 22:57:20|269.73|266.93|269.83|267.03|269.83|267.03|269.73|266.93|0
1652741850000|2022-05-16 22:57:30|269.93|267.13|269.93|267.13|269.93|267.13|269.93|267.13|0
1652741860000|2022-05-16 22:57:40|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1652741880000|2022-05-16 22:58:00|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652741920000|2022-05-16 22:58:40|269.83|267.03|269.93|267.13|269.93|267.13|269.83|267.03|0
1652741930000|2022-05-16 22:58:50|270.03|267.23|269.83|267.03|270.03|267.23|269.83|267.03|0
1652741950000|2022-05-16 22:59:10|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652741960000|2022-05-16 22:59:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1652742000000|2022-05-16 23:00:00|269.42|266.62|269.42|266.62|269.52|266.72|269.32|266.52|0
1652742010000|2022-05-16 23:00:10|269.41|266.61|269.21|266.41|269.41|266.61|269.21|266.41|0
1652742020000|2022-05-16 23:00:20|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1652742050000|2022-05-16 23:00:50|269.52|266.72|269.62|266.82|269.62|266.82|269.52|266.72|0
1652742060000|2022-05-16 23:01:00|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1652742070000|2022-05-16 23:01:10|269.52|266.72|269.41|266.61|269.52|266.72|269.41|266.61|0
1652742090000|2022-05-16 23:01:30|269.32|266.52|269.41|266.61|269.41|266.61|269.32|266.52|0
1652742110000|2022-05-16 23:01:50|269.32|266.52|269.32|266.52|269.32|266.52|269.32|266.52|0
1652742120000|2022-05-16 23:02:00|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1652742130000|2022-05-16 23:02:10|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742140000|2022-05-16 23:02:20|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1652742170000|2022-05-16 23:02:50|269.11|266.31|269|266.2|269.11|266.31|269|266.2|0
1652742190000|2022-05-16 23:03:10|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1652742200000|2022-05-16 23:03:20|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1652742220000|2022-05-16 23:03:40|269.11|266.31|269.21|266.41|269.21|266.41|269.11|266.31|0
1652742230000|2022-05-16 23:03:50|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1652742270000|2022-05-16 23:04:30|269.62|266.82|269.52|266.72|269.62|266.82|269.41|266.61|0
1652742280000|2022-05-16 23:04:40|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652742290000|2022-05-16 23:04:50|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1652742300000|2022-05-16 23:05:00|269.21|266.41|269.41|266.61|269.41|266.61|269.21|266.41|0
1652742330000|2022-05-16 23:05:30|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1652742350000|2022-05-16 23:05:50|269.52|266.72|269.52|266.72|269.52|266.72|269.52|266.72|0
1652742360000|2022-05-16 23:06:00|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1652742370000|2022-05-16 23:06:10|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1652742380000|2022-05-16 23:06:20|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1652742400000|2022-05-16 23:06:40|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1652742410000|2022-05-16 23:06:50|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1652742420000|2022-05-16 23:07:00|269.31|266.51|269.21|266.41|269.31|266.51|269.21|266.41|0
1652742430000|2022-05-16 23:07:10|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1652742450000|2022-05-16 23:07:30|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742460000|2022-05-16 23:07:40|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1652742470000|2022-05-16 23:07:50|269|266.2|268.9|266.1|269|266.2|268.8|266|0
1652742480000|2022-05-16 23:08:00|268.8|266|268.8|266|268.8|266|268.8|266|0
1652742490000|2022-05-16 23:08:10|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742500000|2022-05-16 23:08:20|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1652742510000|2022-05-16 23:08:30|269.2|266.4|269.41|266.61|269.41|266.61|269.2|266.4|0
1652742550000|2022-05-16 23:09:10|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742570000|2022-05-16 23:09:30|269.2|266.4|269.2|266.4|269.31|266.51|269.2|266.4|0
1652742580000|2022-05-16 23:09:40|269|266.2|269.2|266.4|269.2|266.4|269|266.2|0
1652742600000|2022-05-16 23:10:00|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742630000|2022-05-16 23:10:30|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652742640000|2022-05-16 23:10:40|269|266.2|268.9|266.1|269|266.2|268.9|266.1|0
1652742650000|2022-05-16 23:10:50|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652742670000|2022-05-16 23:11:10|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1652742680000|2022-05-16 23:11:20|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742720000|2022-05-16 23:12:00|269.1|266.3|269.2|266.4|269.2|266.4|269.1|266.3|0
1652742730000|2022-05-16 23:12:10|269.1|266.3|268.79|265.99|269.1|266.3|268.79|265.99|0
1652742750000|2022-05-16 23:12:30|268.9|266.1|268.79|265.99|268.9|266.1|268.79|265.99|0
1652742780000|2022-05-16 23:13:00|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742790000|2022-05-16 23:13:10|268.79|265.99|268.79|265.99|268.9|266.1|268.79|265.99|0
1652742850000|2022-05-16 23:14:10|269|266.2|269|266.2|269|266.2|269|266.2|0
1652742860000|2022-05-16 23:14:20|268.79|265.99|268.9|266.1|268.9|266.1|268.79|265.99|0
1652742870000|2022-05-16 23:14:30|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652742900000|2022-05-16 23:15:00|268.69|265.89|268.59|265.79|268.69|265.89|268.59|265.79|0
1652742910000|2022-05-16 23:15:10|268.38|265.58|268.59|265.79|268.59|265.79|268.38|265.58|0
1652742970000|2022-05-16 23:16:10|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652743020000|2022-05-16 23:17:00|268.69|265.89|268.58|265.78|268.69|265.89|268.58|265.78|0
1652743040000|2022-05-16 23:17:20|268.69|265.89|268.79|265.99|268.79|265.99|268.69|265.89|0
1652743050000|2022-05-16 23:17:30|268.58|265.78|268.58|265.78|268.58|265.78|268.58|265.78|0
1652743100000|2022-05-16 23:18:20|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652743120000|2022-05-16 23:18:40|268.58|265.78|268.58|265.78|268.58|265.78|268.58|265.78|0
1652743160000|2022-05-16 23:19:20|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652743180000|2022-05-16 23:19:40|268.89|266.09|268.99|266.19|268.99|266.19|268.89|266.09|0
1652743200000|2022-05-16 23:20:00|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652743210000|2022-05-16 23:20:10|268.89|266.09|268.79|265.99|268.89|266.09|268.79|265.99|0
1652743240000|2022-05-16 23:20:40|268.69|265.89|268.69|265.89|268.69|265.89|268.69|265.89|0
1652743250000|2022-05-16 23:20:50|268.58|265.78|268.58|265.78|268.58|265.78|268.58|265.78|0
1652743260000|2022-05-16 23:21:00|268.69|265.89|268.58|265.78|268.79|265.99|268.58|265.78|0
1652743280000|2022-05-16 23:21:20|268.79|265.99|268.79|265.99|268.79|265.99|268.79|265.99|0
1652743350000|2022-05-16 23:22:30|268.69|265.89|268.69|265.89|268.69|265.89|268.69|265.89|0
1652743360000|2022-05-16 23:22:40|268.79|265.99|268.78|265.98|268.79|265.99|268.78|265.98|0
1652743390000|2022-05-16 23:23:10|268.89|266.09|268.89|266.09|268.89|266.09|268.89|266.09|0
1652743410000|2022-05-16 23:23:30|268.78|265.98|268.78|265.98|268.78|265.98|268.78|265.98|0
1652743450000|2022-05-16 23:24:10|268.58|265.78|268.58|265.78|268.58|265.78|268.58|265.78|0
1652743470000|2022-05-16 23:24:30|268.78|265.98|268.78|265.98|268.78|265.98|268.78|265.98|0
1652743490000|2022-05-16 23:24:50|268.99|266.19|268.99|266.19|268.99|266.19|268.99|266.19|0
1652743500000|2022-05-16 23:25:00|268.78|265.98|268.78|265.98|268.78|265.98|268.78|265.98|0
1652743520000|2022-05-16 23:25:20|268.99|266.19|268.99|266.19|268.99|266.19|268.99|266.19|0
1652743530000|2022-05-16 23:25:30|268.89|266.09|268.78|265.98|268.99|266.19|268.78|265.98|0
1652743560000|2022-05-16 23:26:00|268.89|266.09|268.99|266.19|268.99|266.19|268.89|266.09|0
1652743570000|2022-05-16 23:26:10|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1652743640000|2022-05-16 23:27:20|269.4|266.6|269.3|266.5|269.4|266.6|269.3|266.5|0
1652743650000|2022-05-16 23:27:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1652743670000|2022-05-16 23:27:50|269.3|266.5|269.3|266.5|269.3|266.5|269.3|266.5|0
1652743680000|2022-05-16 23:28:00|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1652743730000|2022-05-16 23:28:50|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1652743740000|2022-05-16 23:29:00|270.21|267.41|270.21|267.41|270.42|267.62|270.21|267.41|0
1652743750000|2022-05-16 23:29:10|270.42|267.62|270.21|267.41|270.42|267.62|270.21|267.41|0
1652743760000|2022-05-16 23:29:20|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1652743770000|2022-05-16 23:29:30|270.11|267.31|270.42|267.62|270.42|267.62|270.11|267.31|0
1652743810000|2022-05-16 23:30:10|270.62|267.82|271.03|268.23|271.03|268.23|270.62|267.82|0
1652743820000|2022-05-16 23:30:20|270.83|268.03|271.03|268.23|271.03|268.23|270.83|268.03|0
1652743830000|2022-05-16 23:30:30|271.14|268.34|270.93|268.13|271.14|268.34|270.83|268.03|0
1652743840000|2022-05-16 23:30:40|270.83|268.03|271.03|268.23|271.03|268.23|270.83|268.03|0
1652743850000|2022-05-16 23:30:50|270.83|268.03|271.03|268.23|271.03|268.23|270.83|268.03|0
1652743860000|2022-05-16 23:31:00|271.14|268.34|271.03|268.23|271.14|268.34|271.03|268.23|0
1652743870000|2022-05-16 23:31:10|271.24|268.44|271.24|268.44|271.24|268.44|271.24|268.44|0
1652743880000|2022-05-16 23:31:20|271.03|268.23|271.24|268.44|271.24|268.44|271.03|268.23|0
1652743890000|2022-05-16 23:31:30|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1652743900000|2022-05-16 23:31:40|271.24|268.44|271.44|268.64|271.44|268.64|271.24|268.44|0
1652743930000|2022-05-16 23:32:10|272.26|269.46|272.37|269.57|272.37|269.57|272.26|269.46|0
1652743940000|2022-05-16 23:32:20|272.06|269.26|272.26|269.46|272.26|269.46|272.06|269.26|0
1652743960000|2022-05-16 23:32:40|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1652743970000|2022-05-16 23:32:50|271.96|269.16|272.06|269.26|272.06|269.26|271.96|269.16|0
1652743980000|2022-05-16 23:33:00|271.75|268.95|271.85|269.05|271.85|269.05|271.75|268.95|0
1652744000000|2022-05-16 23:33:20|271.75|268.95|271.75|268.95|271.75|268.95|271.65|268.85|0
1652744010000|2022-05-16 23:33:30|271.85|269.05|271.44|268.64|271.85|269.05|271.44|268.64|0
1652744040000|2022-05-16 23:34:00|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1652744050000|2022-05-16 23:34:10|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1652744060000|2022-05-16 23:34:20|271.34|268.54|271.03|268.23|271.34|268.54|271.03|268.23|0
1652744080000|2022-05-16 23:34:40|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1652744090000|2022-05-16 23:34:50|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1652744100000|2022-05-16 23:35:00|271.14|268.34|271.14|268.34|271.14|268.34|271.14|268.34|0
1652744110000|2022-05-16 23:35:10|271.03|268.23|270.82|268.02|271.03|268.23|270.82|268.02|0
1652744130000|2022-05-16 23:35:30|271.03|268.23|270.82|268.02|271.03|268.23|270.82|268.02|0
1652744150000|2022-05-16 23:35:50|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1652744160000|2022-05-16 23:36:00|270.82|268.02|270.62|267.82|270.82|268.02|270.62|267.82|0
1652744170000|2022-05-16 23:36:10|270.82|268.02|270.82|268.02|270.82|268.02|270.82|268.02|0
1652744190000|2022-05-16 23:36:30|271.03|268.23|270.82|268.02|271.03|268.23|270.82|268.02|0
1652744220000|2022-05-16 23:37:00|271.23|268.43|271.13|268.33|271.23|268.43|271.13|268.33|0
1652744230000|2022-05-16 23:37:10|271.03|268.23|271.23|268.43|271.23|268.43|271.03|268.23|0
1652744240000|2022-05-16 23:37:20|271.34|268.54|271.23|268.43|271.34|268.54|271.23|268.43|0
1652744250000|2022-05-16 23:37:30|271.13|268.33|271.23|268.43|271.23|268.43|271.13|268.33|0
1652744260000|2022-05-16 23:37:40|271.13|268.33|271.13|268.33|271.13|268.33|271.13|268.33|0
1652744270000|2022-05-16 23:37:50|271.23|268.43|271.03|268.23|271.23|268.43|271.03|268.23|0
1652744280000|2022-05-16 23:38:00|271.23|268.43|271.64|268.84|271.85|269.05|271.23|268.43|0
1652744290000|2022-05-16 23:38:10|271.44|268.64|271.64|268.84|271.64|268.84|271.44|268.64|0
1652744300000|2022-05-16 23:38:20|271.54|268.74|271.54|268.74|271.54|268.74|271.54|268.74|0
1652744310000|2022-05-16 23:38:30|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1652744320000|2022-05-16 23:38:40|271.23|268.43|271.44|268.64|271.44|268.64|271.23|268.43|0
1652744340000|2022-05-16 23:39:00|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1652744350000|2022-05-16 23:39:10|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1652744370000|2022-05-16 23:39:30|271.64|268.84|271.85|269.05|271.85|269.05|271.64|268.84|0
1652744390000|2022-05-16 23:39:50|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1652744410000|2022-05-16 23:40:10|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1652744430000|2022-05-16 23:40:30|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1652744440000|2022-05-16 23:40:40|272.05|269.25|271.85|269.05|272.05|269.25|271.85|269.05|0
1652744460000|2022-05-16 23:41:00|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1652744470000|2022-05-16 23:41:10|271.43|268.63|271.43|268.63|271.43|268.63|271.43|268.63|0
1652744530000|2022-05-16 23:42:10|271.34|268.54|271.23|268.43|271.34|268.54|271.23|268.43|0
1652744540000|2022-05-16 23:42:20|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1652744570000|2022-05-16 23:42:50|271.13|268.33|271.23|268.43|271.23|268.43|271.13|268.33|0
1652744610000|2022-05-16 23:43:30|271.33|268.53|271.23|268.43|271.43|268.63|271.23|268.43|0
1652744620000|2022-05-16 23:43:40|271.33|268.53|271.43|268.63|271.43|268.63|271.33|268.53|0
1652744630000|2022-05-16 23:43:50|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1652744640000|2022-05-16 23:44:00|271.43|268.63|271.43|268.63|271.43|268.63|271.43|268.63|0
1652744660000|2022-05-16 23:44:20|271.23|268.43|271.43|268.63|271.43|268.63|271.23|268.43|0
1652744680000|2022-05-16 23:44:40|271.33|268.53|271.33|268.53|271.33|268.53|271.33|268.53|0
1652744690000|2022-05-16 23:44:50|271.23|268.43|271.43|268.63|271.43|268.63|271.23|268.43|0
1652744700000|2022-05-16 23:45:00|271.23|268.43|271.02|268.22|271.23|268.43|270.72|267.92|0
1652744710000|2022-05-16 23:45:10|271.23|268.43|270.61|267.81|271.23|268.43|270.61|267.81|0
1652744720000|2022-05-16 23:45:20|270.41|267.61|270.41|267.61|270.61|267.81|270.41|267.61|0
1652744730000|2022-05-16 23:45:30|270.61|267.81|270.41|267.61|270.61|267.81|270.41|267.61|0
1652744740000|2022-05-16 23:45:40|270.2|267.4|270.2|267.4|270.2|267.4|270.2|267.4|0
1652744750000|2022-05-16 23:45:50|270|267.2|270|267.2|270|267.2|270|267.2|0
1652744760000|2022-05-16 23:46:00|270.2|267.4|270.41|267.61|270.41|267.61|270.2|267.4|0
1652744770000|2022-05-16 23:46:10|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1652744780000|2022-05-16 23:46:20|270.41|267.61|270|267.2|270.41|267.61|270|267.2|0
1652744790000|2022-05-16 23:46:30|269.79|266.99|269.49|266.69|269.79|266.99|269.49|266.69|0
1652744800000|2022-05-16 23:46:40|269.38|266.58|269.69|266.89|269.69|266.89|269.38|266.58|0
1652744810000|2022-05-16 23:46:50|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1652744820000|2022-05-16 23:47:00|269.59|266.79|269.79|266.99|269.79|266.99|269.59|266.79|0
1652744830000|2022-05-16 23:47:10|269.69|266.89|269.79|266.99|269.79|266.99|269.59|266.79|0
1652744850000|2022-05-16 23:47:30|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1652744860000|2022-05-16 23:47:40|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1652744880000|2022-05-16 23:48:00|269.69|266.89|269.38|266.58|269.69|266.89|269.38|266.58|0
1652744890000|2022-05-16 23:48:10|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1652744900000|2022-05-16 23:48:20|269.49|266.69|269.58|266.78|269.58|266.78|269.49|266.69|0
1652744910000|2022-05-16 23:48:30|269.38|266.58|269.38|266.58|269.38|266.58|269.38|266.58|0
1652744940000|2022-05-16 23:49:00|269.28|266.48|269.38|266.58|269.38|266.58|269.28|266.48|0
1652744950000|2022-05-16 23:49:10|269.17|266.37|269.28|266.48|269.28|266.48|269.17|266.37|0
1652744960000|2022-05-16 23:49:20|268.77|265.97|268.77|265.97|268.77|265.97|268.77|265.97|0
1652744970000|2022-05-16 23:49:30|268.56|265.76|268.46|265.66|268.56|265.76|268.36|265.56|0
1652744980000|2022-05-16 23:49:40|268.36|265.56|268.15|265.35|268.36|265.56|268.15|265.35|0
1652744990000|2022-05-16 23:49:50|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1652745000000|2022-05-16 23:50:00|267.74|264.94|267.95|265.15|267.95|265.15|267.54|264.74|0
1652745010000|2022-05-16 23:50:10|268.05|265.25|267.74|264.94|268.05|265.25|267.74|264.94|0
1652745020000|2022-05-16 23:50:20|267.54|264.74|267.54|264.74|267.54|264.74|267.54|264.74|0
1652745030000|2022-05-16 23:50:30|267.34|264.54|267.54|264.74|267.54|264.74|267.34|264.54|0
1652745040000|2022-05-16 23:50:40|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1652745050000|2022-05-16 23:50:50|267.95|265.15|268.15|265.35|268.15|265.35|267.95|265.15|0
1652745060000|2022-05-16 23:51:00|267.95|265.15|268.05|265.25|268.15|265.35|267.95|265.15|0
1652745070000|2022-05-16 23:51:10|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1652745090000|2022-05-16 23:51:30|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1652745110000|2022-05-16 23:51:50|267.54|264.74|267.44|264.64|267.54|264.74|267.44|264.64|0
1652745120000|2022-05-16 23:52:00|267.54|264.74|267.33|264.53|267.54|264.74|267.33|264.53|0
1652745130000|2022-05-16 23:52:10|267.54|264.74|267.54|264.74|267.54|264.74|267.54|264.74|0
1652745140000|2022-05-16 23:52:20|267.74|264.94|267.74|264.94|267.95|265.15|267.74|264.94|0
1652745150000|2022-05-16 23:52:30|267.54|264.74|267.74|264.94|267.74|264.94|267.54|264.74|0
1652745160000|2022-05-16 23:52:40|267.64|264.84|267.54|264.74|267.64|264.84|267.54|264.74|0
1652745190000|2022-05-16 23:53:10|267.64|264.84|267.64|264.84|267.64|264.84|267.64|264.84|0
1652745200000|2022-05-16 23:53:20|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1652745210000|2022-05-16 23:53:30|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1652745220000|2022-05-16 23:53:40|267.74|264.94|267.95|265.15|267.95|265.15|267.74|264.94|0
1652745230000|2022-05-16 23:53:50|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1652745240000|2022-05-16 23:54:00|268.15|265.35|268.15|265.35|268.15|265.35|268.15|265.35|0
1652745250000|2022-05-16 23:54:10|268.56|265.76|268.56|265.76|268.76|265.96|268.56|265.76|0
1652745260000|2022-05-16 23:54:20|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1652745270000|2022-05-16 23:54:30|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1652745280000|2022-05-16 23:54:40|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1652745290000|2022-05-16 23:54:50|268.56|265.76|268.76|265.96|268.76|265.96|268.56|265.76|0
1652745300000|2022-05-16 23:55:00|268.66|265.86|268.76|265.96|268.76|265.96|268.66|265.86|0
1652745320000|2022-05-16 23:55:20|268.56|265.76|268.46|265.66|268.56|265.76|268.35|265.55|0
1652745330000|2022-05-16 23:55:30|268.56|265.76|268.35|265.55|268.56|265.76|268.35|265.55|0
1652745340000|2022-05-16 23:55:40|268.15|265.35|268.35|265.55|268.35|265.55|268.15|265.35|0
1652745370000|2022-05-16 23:56:10|267.94|265.14|267.74|264.94|267.94|265.14|267.74|264.94|0
1652745380000|2022-05-16 23:56:20|267.53|264.73|267.33|264.53|267.53|264.73|267.33|264.53|0
1652745390000|2022-05-16 23:56:30|267.74|264.94|267.74|264.94|267.74|264.94|267.64|264.84|0
1652745400000|2022-05-16 23:56:40|267.53|264.73|267.53|264.73|267.53|264.73|267.53|264.73|0
1652745410000|2022-05-16 23:56:50|267.44|264.64|267.33|264.53|267.53|264.73|267.33|264.53|0
1652745420000|2022-05-16 23:57:00|267.23|264.43|267.33|264.53|267.33|264.53|267.23|264.43|0
1652745430000|2022-05-16 23:57:10|267.53|264.73|267.74|264.94|267.74|264.94|267.53|264.73|0
1652745440000|2022-05-16 23:57:20|267.64|264.84|267.74|264.94|267.74|264.94|267.64|264.84|0
1652745460000|2022-05-16 23:57:40|267.84|265.04|267.94|265.14|267.94|265.14|267.84|265.04|0
1652745470000|2022-05-16 23:57:50|267.74|264.94|267.64|264.84|267.74|264.94|267.44|264.64|0
1652745480000|2022-05-16 23:58:00|267.94|265.14|268.15|265.35|268.15|265.35|267.84|265.04|0
1652745490000|2022-05-16 23:58:10|268.05|265.25|267.94|265.14|268.05|265.25|267.94|265.14|0
1652745510000|2022-05-16 23:58:30|268.15|265.35|267.94|265.14|268.15|265.35|267.94|265.14|0
1652745520000|2022-05-16 23:58:40|268.15|265.35|268.15|265.35|268.15|265.35|267.94|265.14|0
1652745540000|2022-05-16 23:59:00|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1652745550000|2022-05-16 23:59:10|268.05|265.25|268.15|265.35|268.15|265.35|268.05|265.25|0
1652745560000|2022-05-16 23:59:20|268.35|265.55|268.15|265.35|268.35|265.55|268.15|265.35|0
1652745570000|2022-05-16 23:59:30|267.94|265.14|267.94|265.14|267.94|265.14|267.94|265.14|0
1652745580000|2022-05-16 23:59:40|267.74|264.94|267.53|264.73|267.74|264.94|267.53|264.73|0
1652745600000|2022-05-17 00:00:00|267.33|264.53|267.53|264.73|267.53|264.73|267.33|264.53|0
1652745610000|2022-05-17 00:00:10|267.74|264.94|267.74|264.94|267.94|265.14|267.74|264.94|0
1652745620000|2022-05-17 00:00:20|267.94|265.14|267.74|264.94|267.94|265.14|267.74|264.94|0
1652745630000|2022-05-17 00:00:30|267.53|264.73|267.33|264.53|267.53|264.73|267.33|264.53|0
1652745640000|2022-05-17 00:00:40|267.53|264.73|267.53|264.73|267.53|264.73|267.53|264.73|0
1652745650000|2022-05-17 00:00:50|267.74|264.94|267.74|264.94|267.94|265.14|267.74|264.94|0
1652745660000|2022-05-17 00:01:00|267.94|265.14|267.64|264.84|267.94|265.14|267.64|264.84|0
1652745670000|2022-05-17 00:01:10|267.53|264.73|267.84|265.04|267.84|265.04|267.53|264.73|0
1652745680000|2022-05-17 00:01:20|267.94|265.14|268.14|265.34|268.14|265.34|267.94|265.14|0
1652745690000|2022-05-17 00:01:30|268.35|265.55|268.76|265.96|268.96|266.16|268.35|265.55|0
1652745700000|2022-05-17 00:01:40|268.96|266.16|269.07|266.27|269.07|266.27|268.96|266.16|0
1652745710000|2022-05-17 00:01:50|269.37|266.57|268.96|266.16|269.37|266.57|268.66|265.86|0
1652745720000|2022-05-17 00:02:00|269.78|266.98|269.68|266.88|269.78|266.98|269.68|266.88|0
1652745730000|2022-05-17 00:02:10|269.78|266.98|269.98|267.18|269.98|267.18|269.78|266.98|0
1652745740000|2022-05-17 00:02:20|269.57|266.77|269.37|266.57|269.68|266.88|269.37|266.57|0
1652745750000|2022-05-17 00:02:30|269.16|266.36|269.16|266.36|269.27|266.47|269.16|266.36|0
1652745760000|2022-05-17 00:02:40|269.37|266.57|269.78|266.98|269.78|266.98|269.37|266.57|0
1652745770000|2022-05-17 00:02:50|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1652745780000|2022-05-17 00:03:00|269.78|266.98|270.09|267.29|270.09|267.29|269.57|266.77|0
1652745790000|2022-05-17 00:03:10|270.19|267.39|269.57|266.77|270.19|267.39|269.57|266.77|0
1652745800000|2022-05-17 00:03:20|269.78|266.98|269.78|266.98|269.98|267.18|269.78|266.98|0
1652745810000|2022-05-17 00:03:30|269.98|267.18|270.19|267.39|270.39|267.59|269.98|267.18|0
1652745820000|2022-05-17 00:03:40|269.98|267.18|270.09|267.29|270.09|267.29|269.78|266.98|0
1652745830000|2022-05-17 00:03:50|270.19|267.39|270.19|267.39|270.19|267.39|270.09|267.29|0
1652745840000|2022-05-17 00:04:00|270.39|267.59|270.6|267.8|270.6|267.8|270.39|267.59|0
1652745850000|2022-05-17 00:04:10|270.8|268|270.8|268|270.91|268.11|270.8|268|0
1652745860000|2022-05-17 00:04:20|271.01|268.21|271.21|268.41|271.21|268.41|270.8|268|0
1652745870000|2022-05-17 00:04:30|271.32|268.52|271.01|268.21|271.32|268.52|271.01|268.21|0
1652745880000|2022-05-17 00:04:40|270.8|268|270.8|268|270.91|268.11|270.8|268|0
1652745890000|2022-05-17 00:04:50|270.6|267.8|270.19|267.39|270.6|267.8|270.19|267.39|0
1652745900000|2022-05-17 00:05:00|270.29|267.49|270.19|267.39|270.29|267.49|270.19|267.39|0
1652745910000|2022-05-17 00:05:10|269.78|266.98|269.98|267.18|269.98|267.18|269.78|266.98|0
1652745920000|2022-05-17 00:05:20|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1652745930000|2022-05-17 00:05:30|270.39|267.59|270.5|267.7|270.5|267.7|270.39|267.59|0
1652745940000|2022-05-17 00:05:40|270.39|267.59|270.39|267.59|270.39|267.59|270.19|267.39|0
1652745950000|2022-05-17 00:05:50|270.6|267.8|270.6|267.8|270.8|268|270.6|267.8|0
1652745960000|2022-05-17 00:06:00|270.5|267.7|270.39|267.59|270.5|267.7|270.19|267.39|0
1652745970000|2022-05-17 00:06:10|270.29|267.49|270.29|267.49|270.39|267.59|270.29|267.49|0
1652745980000|2022-05-17 00:06:20|270.19|267.39|270.39|267.59|270.39|267.59|270.19|267.39|0
1652745990000|2022-05-17 00:06:30|270.5|267.7|270.8|268|270.8|268|270.5|267.7|0
1652746000000|2022-05-17 00:06:40|270.39|267.59|270.7|267.9|270.8|268|270.39|267.59|0
1652746010000|2022-05-17 00:06:50|270.6|267.8|270.8|268|270.8|268|270.6|267.8|0
1652746020000|2022-05-17 00:07:00|270.7|267.9|270.39|267.59|270.7|267.9|270.39|267.59|0
1652746030000|2022-05-17 00:07:10|270.19|267.39|270.09|267.29|270.19|267.39|270.09|267.29|0
1652746040000|2022-05-17 00:07:20|270.19|267.39|270.29|267.49|270.29|267.49|270.19|267.39|0
1652746050000|2022-05-17 00:07:30|270.39|267.59|270.5|267.7|270.5|267.7|270.39|267.59|0
1652746060000|2022-05-17 00:07:40|270.59|267.79|269.98|267.18|270.59|267.79|269.98|267.18|0
1652746070000|2022-05-17 00:07:50|270.18|267.38|270.18|267.38|270.39|267.59|270.18|267.38|0
1652746080000|2022-05-17 00:08:00|270.39|267.59|270.59|267.79|270.59|267.79|270.39|267.59|0
1652746090000|2022-05-17 00:08:10|270.8|268|270.7|267.9|270.8|268|270.5|267.7|0
1652746100000|2022-05-17 00:08:20|270.59|267.79|271|268.2|271|268.2|270.59|267.79|0
1652746110000|2022-05-17 00:08:30|270.91|268.11|271|268.2|271|268.2|270.91|268.11|0
1652746120000|2022-05-17 00:08:40|270.91|268.11|270.91|268.11|271|268.2|270.8|268|0
1652746130000|2022-05-17 00:08:50|271|268.2|271|268.2|271|268.2|270.8|268|0
1652746140000|2022-05-17 00:09:00|270.8|268|270.59|267.79|270.8|268|270.59|267.79|0
1652746150000|2022-05-17 00:09:10|270.7|267.9|270.7|267.9|270.7|267.9|270.39|267.59|0
1652746160000|2022-05-17 00:09:20|270.8|268|270.59|267.79|270.8|268|270.5|267.7|0
1652746180000|2022-05-17 00:09:40|270.7|267.9|270.59|267.79|270.7|267.9|270.59|267.79|0
1652746190000|2022-05-17 00:09:50|270.39|267.59|270.18|267.38|270.39|267.59|270.18|267.38|0
1652746200000|2022-05-17 00:10:00|270.39|267.59|269.88|267.08|270.39|267.59|269.88|267.08|0
1652746210000|2022-05-17 00:10:10|269.98|267.18|269.88|267.08|269.98|267.18|269.77|266.97|0
1652746220000|2022-05-17 00:10:20|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1652746230000|2022-05-17 00:10:30|269.88|267.08|269.77|266.97|269.88|267.08|269.77|266.97|0
1652746240000|2022-05-17 00:10:40|269.98|267.18|270.18|267.38|270.18|267.38|269.98|267.18|0
1652746250000|2022-05-17 00:10:50|270.39|267.59|271|268.2|271|268.2|270.39|267.59|0
1652746260000|2022-05-17 00:11:00|270.9|268.1|270.8|268|270.9|268.1|270.8|268|0
1652746270000|2022-05-17 00:11:10|271|268.2|271|268.2|271|268.2|271|268.2|0
1652746280000|2022-05-17 00:11:20|270.9|268.1|270.8|268|270.9|268.1|270.8|268|0
1652746290000|2022-05-17 00:11:30|271|268.2|271|268.2|271|268.2|271|268.2|0
1652746300000|2022-05-17 00:11:40|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1652746310000|2022-05-17 00:11:50|271|268.2|271|268.2|271|268.2|271|268.2|0
1652746320000|2022-05-17 00:12:00|271.21|268.41|271.31|268.51|271.41|268.61|271.21|268.41|0
1652746330000|2022-05-17 00:12:10|271.21|268.41|271.21|268.41|271.21|268.41|271.21|268.41|0
1652746340000|2022-05-17 00:12:20|270.8|268|270.59|267.79|270.8|268|270.59|267.79|0
1652746350000|2022-05-17 00:12:30|270.8|268|270.59|267.79|270.8|268|270.59|267.79|0
1652746360000|2022-05-17 00:12:40|270.8|268|271|268.2|271|268.2|270.8|268|0
1652746370000|2022-05-17 00:12:50|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1652746380000|2022-05-17 00:13:00|271|268.2|270.9|268.1|271|268.2|270.9|268.1|0
1652746390000|2022-05-17 00:13:10|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1652746400000|2022-05-17 00:13:20|270.29|267.49|270.08|267.28|270.29|267.49|270.08|267.28|0
1652746410000|2022-05-17 00:13:30|270.18|267.38|270.39|267.59|270.39|267.59|270.18|267.38|0
1652746420000|2022-05-17 00:13:40|270.29|267.49|270.39|267.59|270.39|267.59|270.29|267.49|0
1652746430000|2022-05-17 00:13:50|270.29|267.49|270.39|267.59|270.39|267.59|270.29|267.49|0
1652746440000|2022-05-17 00:14:00|270.18|267.38|270.39|267.59|270.39|267.59|270.18|267.38|0
1652746450000|2022-05-17 00:14:10|270.59|267.79|270.08|267.28|270.59|267.79|270.08|267.28|0
1652746460000|2022-05-17 00:14:20|270.18|267.38|270.18|267.38|270.18|267.38|270.08|267.28|0
1652746470000|2022-05-17 00:14:30|269.98|267.18|270.59|267.79|270.59|267.79|269.98|267.18|0
1652746480000|2022-05-17 00:14:40|270.29|267.49|270.59|267.79|270.59|267.79|270.29|267.49|0
1652746490000|2022-05-17 00:14:50|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1652746500000|2022-05-17 00:15:00|271|268.2|271.2|268.4|271.2|268.4|271|268.2|0
1652746510000|2022-05-17 00:15:10|271.11|268.31|271.11|268.31|271.11|268.31|271.11|268.31|0
1652746520000|2022-05-17 00:15:20|271|268.2|271.11|268.31|271.41|268.61|271|268.2|0
1652746530000|2022-05-17 00:15:30|271.2|268.4|271|268.2|271.2|268.4|271|268.2|0
1652746540000|2022-05-17 00:15:40|270.79|267.99|270.59|267.79|270.9|268.1|270.59|267.79|0
1652746550000|2022-05-17 00:15:50|270.49|267.69|270.38|267.58|270.49|267.69|270.38|267.58|0
1652746560000|2022-05-17 00:16:00|270.18|267.38|269.77|266.97|270.18|267.38|269.77|266.97|0
1652746570000|2022-05-17 00:16:10|269.36|266.56|269.47|266.67|269.56|266.76|269.26|266.46|0
1652746580000|2022-05-17 00:16:20|269.36|266.56|269.36|266.56|269.36|266.56|269.15|266.35|0
1652746590000|2022-05-17 00:16:30|269.15|266.35|268.54|265.74|269.26|266.46|268.54|265.74|0
1652746600000|2022-05-17 00:16:40|268.75|265.95|268.75|265.95|268.75|265.95|268.75|265.95|0
1652746610000|2022-05-17 00:16:50|268.54|265.74|268.54|265.74|268.54|265.74|268.34|265.54|0
1652746620000|2022-05-17 00:17:00|268.34|265.54|267.93|265.13|268.34|265.54|267.93|265.13|0
1652746630000|2022-05-17 00:17:10|268.03|265.23|267.93|265.13|268.03|265.23|267.93|265.13|0
1652746640000|2022-05-17 00:17:20|268.13|265.33|268.54|265.74|268.54|265.74|268.13|265.33|0
1652746650000|2022-05-17 00:17:30|268.44|265.64|268.54|265.74|268.54|265.74|268.44|265.64|0
1652746660000|2022-05-17 00:17:40|268.44|265.64|267.93|265.13|268.44|265.64|267.93|265.13|0
1652746670000|2022-05-17 00:17:50|268.13|265.33|268.13|265.33|268.24|265.44|268.13|265.33|0
1652746680000|2022-05-17 00:18:00|267.93|265.13|267.72|264.92|267.93|265.13|267.72|264.92|0
1652746690000|2022-05-17 00:18:10|267.93|265.13|268.03|265.23|268.03|265.23|267.93|265.13|0
1652746700000|2022-05-17 00:18:20|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1652746710000|2022-05-17 00:18:30|267.72|264.92|266.91|264.11|267.83|265.03|266.91|264.11|0
1652746720000|2022-05-17 00:18:40|266.7|263.9|266.5|263.7|266.7|263.9|266.5|263.7|0
1652746730000|2022-05-17 00:18:50|266.7|263.9|266.7|263.9|266.7|263.9|266.3|263.5|0
1652746740000|2022-05-17 00:19:00|266.5|263.7|266.3|263.5|266.5|263.7|266.3|263.5|0
1652746750000|2022-05-17 00:19:10|266.4|263.6|266.5|263.7|266.5|263.7|266.29|263.49|0
1652746760000|2022-05-17 00:19:20|266.4|263.6|266.5|263.7|266.5|263.7|266.29|263.49|0
1652746770000|2022-05-17 00:19:30|266.7|263.9|266.5|263.7|266.7|263.9|266.5|263.7|0
1652746780000|2022-05-17 00:19:40|266.29|263.49|266.7|263.9|266.7|263.9|266.29|263.49|0
1652746790000|2022-05-17 00:19:50|266.29|263.49|266.09|263.29|266.4|263.6|266.09|263.29|0
1652746800000|2022-05-17 00:20:00|265.89|263.09|265.07|262.27|265.89|263.09|265.07|262.27|0
1652746810000|2022-05-17 00:20:10|264.67|261.87|264.87|262.07|265.07|262.27|264.67|261.87|0
1652746820000|2022-05-17 00:20:20|265.18|262.38|265.07|262.27|265.18|262.38|264.87|262.07|0
1652746830000|2022-05-17 00:20:30|265.28|262.48|265.07|262.27|265.28|262.48|265.07|262.27|0
1652746840000|2022-05-17 00:20:40|264.87|262.07|265.28|262.48|265.28|262.48|264.87|262.07|0
1652746850000|2022-05-17 00:20:50|265.48|262.68|265.28|262.48|265.48|262.68|265.28|262.48|0
1652746860000|2022-05-17 00:21:00|265.07|262.27|265.07|262.27|265.28|262.48|265.07|262.27|0
1652746870000|2022-05-17 00:21:10|264.87|262.07|264.46|261.66|264.87|262.07|264.46|261.66|0
1652746880000|2022-05-17 00:21:20|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1652746890000|2022-05-17 00:21:30|264.06|261.26|263.04|260.24|264.26|261.46|263.04|260.24|0
1652746900000|2022-05-17 00:21:40|262.84|260.04|263.04|260.24|263.04|260.24|262.84|260.04|0
1652746910000|2022-05-17 00:21:50|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1652746920000|2022-05-17 00:22:00|262.84|260.04|262.03|259.23|263.04|260.24|262.03|259.23|0
1652746930000|2022-05-17 00:22:10|262.44|259.64|262.27|259.47|262.44|259.64|261.75|258.95|0
1652746940000|2022-05-17 00:22:20|262.47|259.67|262.88|260.08|262.88|260.08|262.47|259.67|0
1652746950000|2022-05-17 00:22:30|262.68|259.88|262.88|260.08|262.88|260.08|262.68|259.88|0
1652746960000|2022-05-17 00:22:40|262.68|259.88|260.46|257.66|262.68|259.88|260.46|257.66|0
1652746970000|2022-05-17 00:22:50|260.66|257.86|260.46|257.66|260.66|257.86|260.26|257.46|0
1652746980000|2022-05-17 00:23:00|260.06|257.26|261.47|258.67|261.47|258.67|260.06|257.26|0
1652746990000|2022-05-17 00:23:10|261.37|258.57|261.06|258.26|261.37|258.57|261.06|258.26|0
1652747000000|2022-05-17 00:23:20|261.47|258.67|261.47|258.67|261.47|258.67|261.26|258.46|0
1652747010000|2022-05-17 00:23:30|261.37|258.57|261.67|258.87|261.67|258.87|260.86|258.06|0
1652747020000|2022-05-17 00:23:40|261.77|258.97|261.67|258.87|261.77|258.97|261.67|258.87|0
1652747030000|2022-05-17 00:23:50|261.87|259.07|261.67|258.87|261.87|259.07|261.67|258.87|0
1652747040000|2022-05-17 00:24:00|261.77|258.97|261.47|258.67|261.77|258.97|261.47|258.67|0
1652747050000|2022-05-17 00:24:10|261.67|258.87|261.47|258.67|261.67|258.87|261.26|258.46|0
1652747060000|2022-05-17 00:24:20|261.26|258.46|261.06|258.26|261.26|258.46|261.06|258.26|0
1652747070000|2022-05-17 00:24:30|260.86|258.06|261.26|258.46|261.26|258.46|260.86|258.06|0
1652747080000|2022-05-17 00:24:40|261.46|258.66|261.06|258.26|261.46|258.66|261.06|258.26|0
1652747090000|2022-05-17 00:24:50|261.26|258.46|261.26|258.46|261.26|258.46|261.26|258.46|0
1652747100000|2022-05-17 00:25:00|261.46|258.66|261.26|258.46|261.46|258.66|261.26|258.46|0
1652747110000|2022-05-17 00:25:10|261.46|258.66|261.26|258.46|261.46|258.66|261.26|258.46|0
1652747120000|2022-05-17 00:25:20|261.17|258.37|261.26|258.46|261.26|258.46|261.17|258.37|0
1652747130000|2022-05-17 00:25:30|261.17|258.37|261.06|258.26|261.17|258.37|261.06|258.26|0
1652747140000|2022-05-17 00:25:40|260.86|258.06|261.06|258.26|261.06|258.26|260.86|258.06|0
1652747150000|2022-05-17 00:25:50|261.26|258.46|261.26|258.46|261.26|258.46|261.26|258.46|0
1652747160000|2022-05-17 00:26:00|261.06|258.26|261.06|258.26|261.06|258.26|260.86|258.06|0
1652747170000|2022-05-17 00:26:10|261.26|258.46|261.66|258.86|261.67|258.87|261.26|258.46|0
1652747180000|2022-05-17 00:26:20|261.87|259.07|261.66|258.86|261.87|259.07|261.66|258.86|0
1652747190000|2022-05-17 00:26:30|261.46|258.66|261.66|258.86|261.66|258.86|261.46|258.66|0
1652747200000|2022-05-17 00:26:40|261.46|258.66|261.26|258.46|261.46|258.66|261.26|258.46|0
1652747210000|2022-05-17 00:26:50|260.86|258.06|260.56|257.76|260.86|258.06|260.56|257.76|0
1652747220000|2022-05-17 00:27:00|260.66|257.86|260.86|258.06|260.86|258.06|260.66|257.86|0
1652747230000|2022-05-17 00:27:10|261.06|258.26|260.86|258.06|261.06|258.26|260.56|257.76|0
1652747240000|2022-05-17 00:27:20|260.96|258.16|260.86|258.06|260.96|258.16|260.86|258.06|0
1652747260000|2022-05-17 00:27:40|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1652747270000|2022-05-17 00:27:50|260.86|258.06|261.06|258.26|261.06|258.26|260.86|258.06|0
1652747280000|2022-05-17 00:28:00|260.66|257.86|260.66|257.86|260.66|257.86|260.56|257.76|0
1652747290000|2022-05-17 00:28:10|260.56|257.76|260.66|257.86|260.66|257.86|260.56|257.76|0
1652747300000|2022-05-17 00:28:20|260.46|257.66|260.56|257.76|260.66|257.86|260.46|257.66|0
1652747310000|2022-05-17 00:28:30|260.86|258.06|260.66|257.86|260.86|258.06|260.66|257.86|0
1652747320000|2022-05-17 00:28:40|260.46|257.66|260.26|257.46|260.46|257.66|260.26|257.46|0
1652747330000|2022-05-17 00:28:50|260.46|257.66|260.26|257.46|260.46|257.66|260.26|257.46|0
1652747340000|2022-05-17 00:29:00|260.36|257.56|260.05|257.25|260.36|257.56|260.05|257.25|0
1652747350000|2022-05-17 00:29:10|260.26|257.46|260.46|257.66|260.46|257.66|260.26|257.46|0
1652747360000|2022-05-17 00:29:20|260.16|257.36|260.36|257.56|260.36|257.56|260.16|257.36|0
1652747370000|2022-05-17 00:29:30|260.46|257.66|260.25|257.45|260.46|257.66|260.25|257.45|0
1652747380000|2022-05-17 00:29:40|260.36|257.56|260.46|257.66|260.46|257.66|260.25|257.45|0
1652747400000|2022-05-17 00:30:00|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1652747410000|2022-05-17 00:30:10|260.46|257.66|261.26|258.46|261.26|258.46|260.46|257.66|0
1652747420000|2022-05-17 00:30:20|261.46|258.66|261.26|258.46|261.46|258.66|261.26|258.46|0
1652747430000|2022-05-17 00:30:30|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1652747450000|2022-05-17 00:30:50|261.46|258.66|261.06|258.26|261.46|258.66|261.06|258.26|0
1652747460000|2022-05-17 00:31:00|260.86|258.06|261.06|258.26|261.06|258.26|260.86|258.06|0
1652747470000|2022-05-17 00:31:10|260.86|258.06|261.06|258.26|261.06|258.26|260.86|258.06|0
1652747480000|2022-05-17 00:31:20|261.46|258.66|261.66|258.86|261.66|258.86|261.46|258.66|0
1652747490000|2022-05-17 00:31:30|261.86|259.06|262.06|259.26|262.06|259.26|261.86|259.06|0
1652747500000|2022-05-17 00:31:40|262.27|259.47|261.86|259.06|262.27|259.47|261.86|259.06|0
1652747510000|2022-05-17 00:31:50|262.06|259.26|262.06|259.26|262.06|259.26|261.86|259.06|0
1652747520000|2022-05-17 00:32:00|262.17|259.37|262.47|259.67|262.47|259.67|262.17|259.37|0
1652747530000|2022-05-17 00:32:10|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1652747560000|2022-05-17 00:32:40|262.97|260.17|262.87|260.07|262.97|260.17|262.87|260.07|0
1652747570000|2022-05-17 00:32:50|263.07|260.27|262.87|260.07|263.07|260.27|262.87|260.07|0
1652747580000|2022-05-17 00:33:00|263.07|260.27|263.38|260.58|263.38|260.58|263.07|260.27|0
1652747590000|2022-05-17 00:33:10|263.47|260.67|263.27|260.47|263.47|260.67|263.27|260.47|0
1652747600000|2022-05-17 00:33:20|263.18|260.38|263.27|260.47|263.47|260.67|263.18|260.38|0
1652747610000|2022-05-17 00:33:30|263.18|260.38|263.27|260.47|263.27|260.47|263.18|260.38|0
1652747620000|2022-05-17 00:33:40|263.18|260.38|263.07|260.27|263.18|260.38|263.07|260.27|0
1652747630000|2022-05-17 00:33:50|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1652747640000|2022-05-17 00:34:00|263.47|260.67|263.68|260.88|263.68|260.88|263.47|260.67|0
1652747650000|2022-05-17 00:34:10|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1652747660000|2022-05-17 00:34:20|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1652747670000|2022-05-17 00:34:30|264.18|261.38|264.08|261.28|264.18|261.38|264.08|261.28|0
1652747680000|2022-05-17 00:34:40|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1652747690000|2022-05-17 00:34:50|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1652747700000|2022-05-17 00:35:00|264.48|261.68|264.48|261.68|264.48|261.68|264.28|261.48|0
1652747710000|2022-05-17 00:35:10|264.28|261.48|264.39|261.59|264.48|261.68|264.28|261.48|0
1652747720000|2022-05-17 00:35:20|264.48|261.68|264.28|261.48|264.48|261.68|264.28|261.48|0
1652747730000|2022-05-17 00:35:30|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1652747740000|2022-05-17 00:35:40|264.48|261.68|264.69|261.89|264.69|261.89|264.48|261.68|0
1652747750000|2022-05-17 00:35:50|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1652747760000|2022-05-17 00:36:00|264.48|261.68|264.89|262.09|264.89|262.09|264.48|261.68|0
1652747770000|2022-05-17 00:36:10|265.09|262.29|264.89|262.09|265.09|262.29|264.89|262.09|0
1652747780000|2022-05-17 00:36:20|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1652747790000|2022-05-17 00:36:30|264.89|262.09|264.48|261.68|264.89|262.09|264.48|261.68|0
1652747800000|2022-05-17 00:36:40|264.28|261.48|264.08|261.28|264.28|261.48|263.88|261.08|0
1652747810000|2022-05-17 00:36:50|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1652747820000|2022-05-17 00:37:00|263.67|260.87|263.88|261.08|263.88|261.08|263.67|260.87|0
1652747830000|2022-05-17 00:37:10|263.67|260.87|263.47|260.67|263.67|260.87|263.47|260.67|0
1652747840000|2022-05-17 00:37:20|263.67|260.87|263.88|261.08|263.88|261.08|263.67|260.87|0
1652747850000|2022-05-17 00:37:30|264.08|261.28|264.68|261.88|264.68|261.88|264.08|261.28|0
1652747860000|2022-05-17 00:37:40|264.89|262.09|264.48|261.68|264.89|262.09|264.48|261.68|0
1652747870000|2022-05-17 00:37:50|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1652747880000|2022-05-17 00:38:00|264.18|261.38|264.18|261.38|264.28|261.48|264.18|261.38|0
1652747890000|2022-05-17 00:38:10|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1652747900000|2022-05-17 00:38:20|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1652747910000|2022-05-17 00:38:30|264.28|261.48|264.28|261.48|264.28|261.48|264.18|261.38|0
1652747920000|2022-05-17 00:38:40|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1652747930000|2022-05-17 00:38:50|264.08|261.28|263.87|261.07|264.08|261.28|263.87|261.07|0
1652747940000|2022-05-17 00:39:00|264.08|261.28|264.18|261.38|264.18|261.38|264.08|261.28|0
1652747950000|2022-05-17 00:39:10|264.28|261.48|263.98|261.18|264.28|261.48|263.87|261.07|0
1652747960000|2022-05-17 00:39:20|263.87|261.07|263.67|260.87|263.87|261.07|263.67|260.87|0
1652747970000|2022-05-17 00:39:30|263.87|261.07|264.28|261.48|264.28|261.48|263.87|261.07|0
1652747980000|2022-05-17 00:39:40|264.08|261.28|264.18|261.38|264.18|261.38|264.08|261.28|0
1652747990000|2022-05-17 00:39:50|264.28|261.48|264.08|261.28|264.28|261.48|264.08|261.28|0
1652748000000|2022-05-17 00:40:00|264.28|261.48|264.79|261.99|264.79|261.99|264.28|261.48|0
1652748010000|2022-05-17 00:40:10|264.28|261.48|264.48|261.68|264.48|261.68|264.28|261.48|0
1652748020000|2022-05-17 00:40:20|264.58|261.78|264.28|261.48|264.68|261.88|264.28|261.48|0
1652748030000|2022-05-17 00:40:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1652748050000|2022-05-17 00:40:50|264.38|261.58|264.28|261.48|264.48|261.68|264.28|261.48|0
1652748060000|2022-05-17 00:41:00|264.18|261.38|264.07|261.27|264.28|261.48|264.07|261.27|0
1652748090000|2022-05-17 00:41:30|264.28|261.48|263.87|261.07|264.28|261.48|263.87|261.07|0
1652748100000|2022-05-17 00:41:40|264.07|261.27|263.87|261.07|264.07|261.27|263.87|261.07|0
1652748110000|2022-05-17 00:41:50|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1652748120000|2022-05-17 00:42:00|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1652748130000|2022-05-17 00:42:10|264.18|261.38|264.18|261.38|264.18|261.38|264.07|261.27|0
1652748140000|2022-05-17 00:42:20|264.28|261.48|264.07|261.27|264.28|261.48|264.07|261.27|0
1652748150000|2022-05-17 00:42:30|264.28|261.48|264.07|261.27|264.28|261.48|264.07|261.27|0
1652748160000|2022-05-17 00:42:40|264.28|261.48|263.87|261.07|264.28|261.48|263.87|261.07|0
1652748180000|2022-05-17 00:43:00|263.98|261.18|263.47|260.67|263.98|261.18|263.47|260.67|0
1652748190000|2022-05-17 00:43:10|263.67|260.87|263.67|260.87|263.77|260.97|263.67|260.87|0
1652748200000|2022-05-17 00:43:20|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1652748210000|2022-05-17 00:43:30|263.57|260.77|263.57|260.77|263.67|260.87|263.57|260.77|0
1652748220000|2022-05-17 00:43:40|263.87|261.07|263.77|260.97|263.87|261.07|263.67|260.87|0
1652748230000|2022-05-17 00:43:50|263.87|261.07|263.87|261.07|264.07|261.27|263.87|261.07|0
1652748240000|2022-05-17 00:44:00|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1652748250000|2022-05-17 00:44:10|263.57|260.77|263.87|261.07|263.87|261.07|263.47|260.67|0
1652748260000|2022-05-17 00:44:20|264.07|261.27|264.07|261.27|264.07|261.27|263.87|261.07|0
1652748270000|2022-05-17 00:44:30|264.27|261.47|263.67|260.87|264.27|261.47|263.67|260.87|0
1652748280000|2022-05-17 00:44:40|264.07|261.27|263.87|261.07|264.07|261.27|263.87|261.07|0
1652748290000|2022-05-17 00:44:50|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1652748300000|2022-05-17 00:45:00|263.87|261.07|263.87|261.07|263.87|261.07|263.67|260.87|0
1652748310000|2022-05-17 00:45:10|263.67|260.87|263.57|260.77|263.67|260.87|263.47|260.67|0
1652748320000|2022-05-17 00:45:20|263.47|260.67|263.87|261.07|263.87|261.07|263.47|260.67|0
1652748330000|2022-05-17 00:45:30|263.67|260.87|263.57|260.77|263.77|260.97|263.57|260.77|0
1652748340000|2022-05-17 00:45:40|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1652748350000|2022-05-17 00:45:50|263.26|260.46|263.67|260.87|263.67|260.87|263.26|260.46|0
1652748360000|2022-05-17 00:46:00|263.46|260.66|263.26|260.46|263.46|260.66|263.26|260.46|0
1652748370000|2022-05-17 00:46:10|263.17|260.37|263.26|260.46|263.26|260.46|263.17|260.37|0
1652748380000|2022-05-17 00:46:20|263.46|260.66|263.26|260.46|263.46|260.66|263.26|260.46|0
1652748390000|2022-05-17 00:46:30|263.06|260.26|262.96|260.16|263.06|260.26|262.86|260.06|0
1652748400000|2022-05-17 00:46:40|262.86|260.06|263.06|260.26|263.06|260.26|262.86|260.06|0
1652748410000|2022-05-17 00:46:50|263.17|260.37|263.06|260.26|263.26|260.46|263.06|260.26|0
1652748420000|2022-05-17 00:47:00|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1652748430000|2022-05-17 00:47:10|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1652748440000|2022-05-17 00:47:20|263.37|260.57|263.16|260.36|263.37|260.57|263.16|260.36|0
1652748450000|2022-05-17 00:47:30|263.26|260.46|263.46|260.66|263.46|260.66|263.26|260.46|0
1652748460000|2022-05-17 00:47:40|263.57|260.77|263.67|260.87|263.67|260.87|263.57|260.77|0
1652748470000|2022-05-17 00:47:50|263.46|260.66|263.46|260.66|263.46|260.66|263.37|260.57|0
1652748480000|2022-05-17 00:48:00|263.67|260.87|263.57|260.77|263.67|260.87|263.57|260.77|0
1652748490000|2022-05-17 00:48:10|263.66|260.86|263.26|260.46|263.66|260.86|263.06|260.26|0
1652748500000|2022-05-17 00:48:20|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1652748510000|2022-05-17 00:48:30|263.26|260.46|263.37|260.57|263.37|260.57|263.26|260.46|0
1652748520000|2022-05-17 00:48:40|263.46|260.66|263.16|260.36|263.46|260.66|263.16|260.36|0
1652748530000|2022-05-17 00:48:50|263.26|260.46|263.46|260.66|263.46|260.66|263.26|260.46|0
1652748540000|2022-05-17 00:49:00|263.26|260.46|263.57|260.77|263.57|260.77|263.26|260.46|0
1652748550000|2022-05-17 00:49:10|263.66|260.86|263.66|260.86|263.66|260.86|263.46|260.66|0
1652748560000|2022-05-17 00:49:20|263.57|260.77|263.77|260.97|263.77|260.97|263.57|260.77|0
1652748570000|2022-05-17 00:49:30|263.87|261.07|263.87|261.07|264.07|261.27|263.87|261.07|0
1652748580000|2022-05-17 00:49:40|264.07|261.27|264.17|261.37|264.27|261.47|264.07|261.27|0
1652748590000|2022-05-17 00:49:50|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1652748600000|2022-05-17 00:50:00|263.87|261.07|264.07|261.27|264.07|261.27|263.87|261.07|0
1652748610000|2022-05-17 00:50:10|263.87|261.07|264.07|261.27|264.07|261.27|263.87|261.07|0
1652748620000|2022-05-17 00:50:20|264.27|261.47|264.07|261.27|264.27|261.47|264.07|261.27|0
1652748650000|2022-05-17 00:50:50|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1652748660000|2022-05-17 00:51:00|263.97|261.17|264.07|261.27|264.07|261.27|263.97|261.17|0
1652748670000|2022-05-17 00:51:10|263.66|260.86|263.97|261.17|263.97|261.17|263.66|260.86|0
1652748680000|2022-05-17 00:51:20|263.86|261.06|263.77|260.97|263.97|261.17|263.77|260.97|0
1652748700000|2022-05-17 00:51:40|263.66|260.86|263.46|260.66|263.66|260.86|263.46|260.66|0
1652748710000|2022-05-17 00:51:50|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1652748720000|2022-05-17 00:52:00|263.46|260.66|263.46|260.66|263.46|260.66|263.36|260.56|0
1652748730000|2022-05-17 00:52:10|262.85|260.05|263.06|260.26|263.06|260.26|262.85|260.05|0
1652748740000|2022-05-17 00:52:20|263.16|260.36|263.06|260.26|263.16|260.36|263.06|260.26|0
1652748750000|2022-05-17 00:52:30|263.26|260.46|263.16|260.36|263.26|260.46|263.16|260.36|0
1652748760000|2022-05-17 00:52:40|263.26|260.46|262.85|260.05|263.26|260.46|262.85|260.05|0
1652748770000|2022-05-17 00:52:50|263.06|260.26|262.85|260.05|263.06|260.26|262.85|260.05|0
1652748780000|2022-05-17 00:53:00|263.06|260.26|263.06|260.26|263.06|260.26|262.96|260.16|0
1652748790000|2022-05-17 00:53:10|262.96|260.16|262.85|260.05|262.96|260.16|262.85|260.05|0
1652748800000|2022-05-17 00:53:20|262.96|260.16|262.96|260.16|262.96|260.16|262.96|260.16|0
1652748810000|2022-05-17 00:53:30|263.06|260.26|263.16|260.36|263.16|260.36|263.06|260.26|0
1652748820000|2022-05-17 00:53:40|263.26|260.46|263.05|260.25|263.26|260.46|263.05|260.25|0
1652748830000|2022-05-17 00:53:50|263.26|260.46|263.36|260.56|263.36|260.56|263.26|260.46|0
1652748840000|2022-05-17 00:54:00|263.26|260.46|263.46|260.66|263.46|260.66|263.26|260.46|0
1652748850000|2022-05-17 00:54:10|263.36|260.56|263.46|260.66|263.46|260.66|263.26|260.46|0
1652748870000|2022-05-17 00:54:30|263.26|260.46|263.05|260.25|263.26|260.46|263.05|260.25|0
1652748880000|2022-05-17 00:54:40|262.85|260.05|262.85|260.05|263.05|260.25|262.85|260.05|0
1652748890000|2022-05-17 00:54:50|262.96|260.16|263.26|260.46|263.26|260.46|262.96|260.16|0
1652748900000|2022-05-17 00:55:00|263.36|260.56|263.26|260.46|263.46|260.66|263.26|260.46|0
1652748920000|2022-05-17 00:55:20|263.05|260.25|263.46|260.66|263.46|260.66|263.05|260.25|0
1652748930000|2022-05-17 00:55:30|263.26|260.46|263.16|260.36|263.26|260.46|263.16|260.36|0
1652748940000|2022-05-17 00:55:40|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1652748950000|2022-05-17 00:55:50|263.36|260.56|263.46|260.66|263.76|260.96|263.36|260.56|0
1652748960000|2022-05-17 00:56:00|263.26|260.46|263.16|260.36|263.36|260.56|263.16|260.36|0
1652748970000|2022-05-17 00:56:10|263.05|260.25|263.16|260.36|263.16|260.36|263.05|260.25|0
1652748980000|2022-05-17 00:56:20|263.25|260.45|263.25|260.45|263.36|260.56|263.25|260.45|0
1652748990000|2022-05-17 00:56:30|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1652749000000|2022-05-17 00:56:40|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1652749010000|2022-05-17 00:56:50|263.86|261.06|263.97|261.17|263.97|261.17|263.86|261.06|0
1652749020000|2022-05-17 00:57:00|264.26|261.46|265.18|262.38|265.28|262.48|264.26|261.46|0
1652749030000|2022-05-17 00:57:10|265.07|262.27|265.07|262.27|265.07|262.27|264.67|261.87|0
1652749040000|2022-05-17 00:57:20|264.77|261.97|265.07|262.27|265.07|262.27|264.77|261.97|0
1652749050000|2022-05-17 00:57:30|264.87|262.07|264.67|261.87|264.87|262.07|264.67|261.87|0
1652749060000|2022-05-17 00:57:40|264.47|261.67|264.26|261.46|264.47|261.67|264.26|261.46|0
1652749070000|2022-05-17 00:57:50|264.37|261.57|264.26|261.46|264.47|261.67|264.26|261.46|0
1652749080000|2022-05-17 00:58:00|264.06|261.26|264.26|261.46|264.26|261.46|264.06|261.26|0
1652749090000|2022-05-17 00:58:10|264.06|261.26|263.86|261.06|264.06|261.26|263.86|261.06|0
1652749110000|2022-05-17 00:58:30|264.06|261.26|264.17|261.37|264.17|261.37|264.06|261.26|0
1652749120000|2022-05-17 00:58:40|264.06|261.26|263.86|261.06|264.06|261.26|263.86|261.06|0
1652749130000|2022-05-17 00:58:50|264.06|261.26|263.96|261.16|264.06|261.26|263.96|261.16|0
1652749140000|2022-05-17 00:59:00|263.86|261.06|263.96|261.16|263.96|261.16|263.86|261.06|0
1652749160000|2022-05-17 00:59:20|264.06|261.26|264.17|261.37|264.17|261.37|264.06|261.26|0
1652749170000|2022-05-17 00:59:30|264.26|261.46|264.46|261.66|264.46|261.66|264.26|261.46|0
1652749180000|2022-05-17 00:59:40|264.57|261.77|264.67|261.87|264.67|261.87|264.57|261.77|0
1652749190000|2022-05-17 00:59:50|264.46|261.66|264.67|261.87|264.67|261.87|264.46|261.66|0
1652749200000|2022-05-17 01:00:00|264.57|261.77|264.67|261.87|264.67|261.87|264.57|261.77|0
1652749210000|2022-05-17 01:00:10|264.46|261.66|264.26|261.46|264.46|261.66|264.26|261.46|0
1652749220000|2022-05-17 01:00:20|264.16|261.36|264.06|261.26|264.16|261.36|264.06|261.26|0
1652749230000|2022-05-17 01:00:30|264.26|261.46|264.06|261.26|264.37|261.57|264.06|261.26|0
1652749240000|2022-05-17 01:00:40|264.16|261.36|264.26|261.46|264.26|261.46|264.16|261.36|0
1652749260000|2022-05-17 01:01:00|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1652749270000|2022-05-17 01:01:10|264.06|261.26|264.26|261.46|264.26|261.46|264.06|261.26|0
1652749280000|2022-05-17 01:01:20|264.37|261.57|264.37|261.57|264.46|261.66|264.37|261.57|0
1652749290000|2022-05-17 01:01:30|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1652749300000|2022-05-17 01:01:40|264.37|261.57|264.26|261.46|264.37|261.57|264.26|261.46|0
1652749310000|2022-05-17 01:01:50|264.46|261.66|264.87|262.07|264.87|262.07|264.46|261.66|0
1652749320000|2022-05-17 01:02:00|265.07|262.27|265.07|262.27|265.07|262.27|264.97|262.17|0
1652749330000|2022-05-17 01:02:10|264.87|262.07|264.67|261.87|264.87|262.07|264.67|261.87|0
1652749340000|2022-05-17 01:02:20|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1652749350000|2022-05-17 01:02:30|265.07|262.27|265.18|262.38|265.27|262.47|265.07|262.27|0
1652749360000|2022-05-17 01:02:40|265.27|262.47|265.38|262.58|265.38|262.58|265.27|262.47|0
1652749370000|2022-05-17 01:02:50|265.47|262.67|265.88|263.08|265.88|263.08|265.47|262.67|0
1652749380000|2022-05-17 01:03:00|265.78|262.98|265.47|262.67|265.78|262.98|265.47|262.67|0
1652749390000|2022-05-17 01:03:10|265.68|262.88|265.47|262.67|265.68|262.88|265.47|262.67|0
1652749400000|2022-05-17 01:03:20|265.27|262.47|265.47|262.67|265.47|262.67|265.27|262.47|0
1652749410000|2022-05-17 01:03:30|265.27|262.47|265.47|262.67|265.47|262.67|265.27|262.47|0
1652749420000|2022-05-17 01:03:40|265.27|262.47|265.47|262.67|265.47|262.67|265.27|262.47|0
1652749430000|2022-05-17 01:03:50|265.68|262.88|265.58|262.78|265.68|262.88|265.58|262.78|0
1652749440000|2022-05-17 01:04:00|265.47|262.67|265.68|262.88|265.78|262.98|265.47|262.67|0
1652749450000|2022-05-17 01:04:10|265.78|262.98|266.08|263.28|266.08|263.28|265.78|262.98|0
1652749460000|2022-05-17 01:04:20|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1652749470000|2022-05-17 01:04:30|266.08|263.28|266.28|263.48|266.28|263.48|266.08|263.28|0
1652749480000|2022-05-17 01:04:40|266.08|263.28|266.28|263.48|266.28|263.48|266.08|263.28|0
1652749490000|2022-05-17 01:04:50|266.08|263.28|266.49|263.69|266.49|263.69|266.08|263.28|0
1652749500000|2022-05-17 01:05:00|266.28|263.48|265.88|263.08|266.28|263.48|265.88|263.08|0
1652749510000|2022-05-17 01:05:10|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1652749520000|2022-05-17 01:05:20|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1652749540000|2022-05-17 01:05:40|265.47|262.67|265.27|262.47|265.68|262.88|265.27|262.47|0
1652749550000|2022-05-17 01:05:50|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1652749560000|2022-05-17 01:06:00|265.58|262.78|265.67|262.87|265.78|262.98|265.58|262.78|0
1652749570000|2022-05-17 01:06:10|265.88|263.08|265.67|262.87|265.88|263.08|265.67|262.87|0
1652749580000|2022-05-17 01:06:20|265.47|262.67|265.47|262.67|265.58|262.78|265.47|262.67|0
1652749590000|2022-05-17 01:06:30|265.27|262.47|265.37|262.57|265.37|262.57|265.27|262.47|0
1652749600000|2022-05-17 01:06:40|265.27|262.47|265.58|262.78|265.58|262.78|265.27|262.47|0
1652749610000|2022-05-17 01:06:50|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1652749620000|2022-05-17 01:07:00|265.27|262.47|265.27|262.47|265.47|262.67|265.27|262.47|0
1652749630000|2022-05-17 01:07:10|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1652749660000|2022-05-17 01:07:40|265.67|262.87|265.47|262.67|265.67|262.87|265.47|262.67|0
1652749670000|2022-05-17 01:07:50|265.67|262.87|265.58|262.78|265.67|262.87|265.47|262.67|0
1652749680000|2022-05-17 01:08:00|265.47|262.67|265.67|262.87|265.67|262.87|265.47|262.67|0
1652749690000|2022-05-17 01:08:10|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1652749700000|2022-05-17 01:08:20|265.27|262.47|265.47|262.67|265.47|262.67|265.27|262.47|0
1652749710000|2022-05-17 01:08:30|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1652749750000|2022-05-17 01:09:10|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1652749760000|2022-05-17 01:09:20|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1652749770000|2022-05-17 01:09:30|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1652749790000|2022-05-17 01:09:50|265.27|262.47|265.27|262.47|265.37|262.57|265.27|262.47|0
1652749800000|2022-05-17 01:10:00|265.47|262.67|265.67|262.87|265.67|262.87|265.47|262.67|0
1652749810000|2022-05-17 01:10:10|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1652749820000|2022-05-17 01:10:20|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1652749830000|2022-05-17 01:10:30|265.37|262.57|265.37|262.57|265.47|262.67|265.37|262.57|0
1652749840000|2022-05-17 01:10:40|265.27|262.47|265.17|262.37|265.27|262.47|265.17|262.37|0
1652749850000|2022-05-17 01:10:50|265.06|262.26|264.56|261.76|265.06|262.26|264.56|261.76|0
1652749860000|2022-05-17 01:11:00|264.25|261.45|264.25|261.45|264.25|261.45|264.05|261.25|0
1652749870000|2022-05-17 01:11:10|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1652749880000|2022-05-17 01:11:20|264.25|261.45|264.46|261.66|264.46|261.66|264.25|261.45|0
1652749890000|2022-05-17 01:11:30|264.56|261.76|264.76|261.96|264.76|261.96|264.56|261.76|0
1652749900000|2022-05-17 01:11:40|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1652749920000|2022-05-17 01:12:00|264.66|261.86|264.46|261.66|264.66|261.86|264.46|261.66|0
1652749930000|2022-05-17 01:12:10|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1652749950000|2022-05-17 01:12:30|264.45|261.65|264.25|261.45|264.45|261.65|264.05|261.25|0
1652749960000|2022-05-17 01:12:40|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1652749970000|2022-05-17 01:12:50|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1652749980000|2022-05-17 01:13:00|264.36|261.56|264.45|261.65|264.66|261.86|264.36|261.56|0
1652749990000|2022-05-17 01:13:10|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1652750000000|2022-05-17 01:13:20|264.45|261.65|264.25|261.45|264.45|261.65|264.25|261.45|0
1652750010000|2022-05-17 01:13:30|264.36|261.56|264.25|261.45|264.36|261.56|264.25|261.45|0
1652750030000|2022-05-17 01:13:50|264.45|261.65|264.45|261.65|264.56|261.76|264.45|261.65|0
1652750040000|2022-05-17 01:14:00|264.66|261.86|264.66|261.86|264.76|261.96|264.66|261.86|0
1652750060000|2022-05-17 01:14:20|264.76|261.96|264.86|262.06|264.86|262.06|264.76|261.96|0
1652750070000|2022-05-17 01:14:30|264.96|262.16|264.96|262.16|264.96|262.16|264.86|262.06|0
1652750080000|2022-05-17 01:14:40|264.86|262.06|264.45|261.65|264.86|262.06|264.45|261.65|0
1652750090000|2022-05-17 01:14:50|264.56|261.76|264.66|261.86|264.66|261.86|264.56|261.76|0
1652750100000|2022-05-17 01:15:00|264.86|262.06|264.45|261.65|264.86|262.06|264.45|261.65|0
1652750110000|2022-05-17 01:15:10|264.66|261.86|265.06|262.26|265.06|262.26|264.66|261.86|0
1652750120000|2022-05-17 01:15:20|264.96|262.16|265.06|262.26|265.06|262.26|264.96|262.16|0
1652750130000|2022-05-17 01:15:30|265.47|262.67|266.07|263.27|266.07|263.27|265.47|262.67|0
1652750140000|2022-05-17 01:15:40|265.98|263.18|265.67|262.87|265.98|263.18|265.67|262.87|0
1652750150000|2022-05-17 01:15:50|265.57|262.77|265.06|262.26|265.57|262.77|265.06|262.26|0
1652750160000|2022-05-17 01:16:00|265.26|262.46|265.06|262.26|265.26|262.46|265.06|262.26|0
1652750170000|2022-05-17 01:16:10|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1652750180000|2022-05-17 01:16:20|264.65|261.85|264.76|261.96|264.86|262.06|264.65|261.85|0
1652750190000|2022-05-17 01:16:30|264.65|261.85|264.86|262.06|264.86|262.06|264.65|261.85|0
1652750200000|2022-05-17 01:16:40|264.96|262.16|265.16|262.36|265.16|262.36|264.96|262.16|0
1652750210000|2022-05-17 01:16:50|265.26|262.46|265.16|262.36|265.26|262.46|265.06|262.26|0
1652750220000|2022-05-17 01:17:00|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1652750230000|2022-05-17 01:17:10|265.16|262.36|265.06|262.26|265.16|262.36|265.06|262.26|0
1652750240000|2022-05-17 01:17:20|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1652750250000|2022-05-17 01:17:30|265.46|262.66|265.06|262.26|265.46|262.66|265.06|262.26|0
1652750260000|2022-05-17 01:17:40|264.96|262.16|265.46|262.66|265.46|262.66|264.96|262.16|0
1652750270000|2022-05-17 01:17:50|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1652750280000|2022-05-17 01:18:00|265.57|262.77|265.46|262.66|265.57|262.77|265.46|262.66|0
1652750290000|2022-05-17 01:18:10|264.96|262.16|265.26|262.46|265.26|262.46|264.96|262.16|0
1652750300000|2022-05-17 01:18:20|265.37|262.57|265.26|262.46|265.37|262.57|265.26|262.46|0
1652750320000|2022-05-17 01:18:40|265.46|262.66|264.85|262.05|265.46|262.66|264.85|262.05|0
1652750330000|2022-05-17 01:18:50|264.96|262.16|265.06|262.26|265.06|262.26|264.96|262.16|0
1652750340000|2022-05-17 01:19:00|264.85|262.05|264.85|262.05|264.85|262.05|264.65|261.85|0
1652750350000|2022-05-17 01:19:10|265.06|262.26|265.26|262.46|265.26|262.46|264.96|262.16|0
1652750360000|2022-05-17 01:19:20|265.36|262.56|265.26|262.46|265.36|262.56|265.26|262.46|0
1652750380000|2022-05-17 01:19:40|265.36|262.56|265.26|262.46|265.36|262.56|265.26|262.46|0
1652750390000|2022-05-17 01:19:50|265.36|262.56|265.16|262.36|265.36|262.56|265.06|262.26|0
1652750400000|2022-05-17 01:20:00|265.36|262.56|265.36|262.56|265.46|262.66|265.36|262.56|0
1652750410000|2022-05-17 01:20:10|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1652750420000|2022-05-17 01:20:20|265.06|262.26|265.16|262.36|265.16|262.36|265.06|262.26|0
1652750430000|2022-05-17 01:20:30|265.26|262.46|264.85|262.05|265.26|262.46|264.85|262.05|0
1652750450000|2022-05-17 01:20:50|264.76|261.96|264.85|262.05|264.85|262.05|264.76|261.96|0
1652750460000|2022-05-17 01:21:00|264.65|261.85|264.65|261.85|264.65|261.85|264.65|261.85|0
1652750470000|2022-05-17 01:21:10|264.45|261.65|264.45|261.65|264.65|261.85|264.45|261.65|0
1652750480000|2022-05-17 01:21:20|264.55|261.75|264.65|261.85|264.65|261.85|264.55|261.75|0
1652750490000|2022-05-17 01:21:30|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1652750500000|2022-05-17 01:21:40|264.25|261.45|263.64|260.84|264.25|261.45|263.64|260.84|0
1652750510000|2022-05-17 01:21:50|263.74|260.94|263.64|260.84|263.74|260.94|263.64|260.84|0
1652750520000|2022-05-17 01:22:00|263.54|260.74|263.24|260.44|263.64|260.84|263.24|260.44|0
1652750530000|2022-05-17 01:22:10|263.23|260.43|263.64|260.84|263.64|260.84|263.23|260.43|0
1652750540000|2022-05-17 01:22:20|263.44|260.64|263.64|260.84|263.64|260.84|263.44|260.64|0
1652750550000|2022-05-17 01:22:30|263.44|260.64|263.44|260.64|263.64|260.84|263.44|260.64|0
1652750560000|2022-05-17 01:22:40|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1652750580000|2022-05-17 01:23:00|262.83|260.03|261.82|259.02|262.83|260.03|261.82|259.02|0
1652750590000|2022-05-17 01:23:10|261.62|258.82|261.82|259.02|261.82|259.02|261.62|258.82|0
1652750600000|2022-05-17 01:23:20|261.62|258.82|262.23|259.43|262.23|259.43|261.62|258.82|0
1652750610000|2022-05-17 01:23:30|262.43|259.63|262.43|259.63|262.43|259.63|262.23|259.43|0
1652750620000|2022-05-17 01:23:40|262.83|260.03|262.53|259.73|262.83|260.03|262.53|259.73|0
1652750630000|2022-05-17 01:23:50|262.63|259.83|262.83|260.03|262.83|260.03|262.63|259.83|0
1652750640000|2022-05-17 01:24:00|263.03|260.23|262.83|260.03|263.03|260.23|262.73|259.93|0
1652750650000|2022-05-17 01:24:10|263.03|260.23|263.03|260.23|263.03|260.23|262.83|260.03|0
1652750660000|2022-05-17 01:24:20|263.23|260.43|263.23|260.43|263.34|260.54|263.23|260.43|0
1652750670000|2022-05-17 01:24:30|263.34|260.54|263.44|260.64|263.44|260.64|263.34|260.54|0
1652750680000|2022-05-17 01:24:40|263.43|260.63|263.54|260.74|263.54|260.74|263.43|260.63|0
1652750690000|2022-05-17 01:24:50|263.43|260.63|263.84|261.04|263.84|261.04|263.43|260.63|0
1652750700000|2022-05-17 01:25:00|263.74|260.94|263.84|261.04|263.84|261.04|263.64|260.84|0
1652750710000|2022-05-17 01:25:10|263.64|260.84|263.84|261.04|263.84|261.04|263.64|260.84|0
1652750720000|2022-05-17 01:25:20|263.64|260.84|263.64|260.84|263.64|260.84|263.64|260.84|0
1652750730000|2022-05-17 01:25:30|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1652750740000|2022-05-17 01:25:40|263.23|260.43|263.14|260.34|263.23|260.43|263.03|260.23|0
1652750750000|2022-05-17 01:25:50|263.23|260.43|263.03|260.23|263.23|260.43|262.83|260.03|0
1652750760000|2022-05-17 01:26:00|262.93|260.13|262.83|260.03|262.93|260.13|262.83|260.03|0
1652750770000|2022-05-17 01:26:10|263.03|260.23|263.03|260.23|263.03|260.23|262.93|260.13|0
1652750780000|2022-05-17 01:26:20|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1652750790000|2022-05-17 01:26:30|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1652750800000|2022-05-17 01:26:40|262.73|259.93|262.63|259.83|262.73|259.93|262.63|259.83|0
1652750810000|2022-05-17 01:26:50|262.22|259.42|262.22|259.42|262.22|259.42|262.02|259.22|0
1652750820000|2022-05-17 01:27:00|262.13|259.33|262.42|259.62|262.42|259.62|262.02|259.22|0
1652750830000|2022-05-17 01:27:10|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1652750840000|2022-05-17 01:27:20|262.42|259.62|262.63|259.83|262.63|259.83|262.42|259.62|0
1652750850000|2022-05-17 01:27:30|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1652750860000|2022-05-17 01:27:40|262.33|259.53|262.42|259.62|262.42|259.62|262.33|259.53|0
1652750870000|2022-05-17 01:27:50|262.33|259.53|262.42|259.62|262.42|259.62|262.33|259.53|0
1652750880000|2022-05-17 01:28:00|262.53|259.73|262.33|259.53|262.53|259.73|262.33|259.53|0
1652750890000|2022-05-17 01:28:10|262.22|259.42|262.62|259.82|262.62|259.82|262.22|259.42|0
1652750900000|2022-05-17 01:28:20|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1652750910000|2022-05-17 01:28:30|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1652750920000|2022-05-17 01:28:40|262.83|260.03|262.73|259.93|262.83|260.03|262.73|259.93|0
1652750930000|2022-05-17 01:28:50|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1652750940000|2022-05-17 01:29:00|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1652750950000|2022-05-17 01:29:10|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1652750960000|2022-05-17 01:29:20|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1652750970000|2022-05-17 01:29:30|262.83|260.03|262.83|260.03|262.83|260.03|262.73|259.93|0
1652750980000|2022-05-17 01:29:40|262.93|260.13|262.93|260.13|262.93|260.13|262.83|260.03|0
1652750990000|2022-05-17 01:29:50|263.03|260.23|262.93|260.13|263.03|260.23|262.93|260.13|0
1652751000000|2022-05-17 01:30:00|263.03|260.23|263.63|260.83|263.63|260.83|263.03|260.23|0
1652751010000|2022-05-17 01:30:10|263.43|260.63|263.63|260.83|263.63|260.83|263.43|260.63|0
1652751020000|2022-05-17 01:30:20|263.43|260.63|263.43|260.63|263.63|260.83|263.43|260.63|0
1652751030000|2022-05-17 01:30:30|263.23|260.43|263.33|260.53|263.33|260.53|263.23|260.43|0
1652751040000|2022-05-17 01:30:40|263.23|260.43|263.03|260.23|263.23|260.43|263.03|260.23|0
1652751060000|2022-05-17 01:31:00|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1652751070000|2022-05-17 01:31:10|263.43|260.63|263.23|260.43|263.43|260.63|263.13|260.33|0
1652751080000|2022-05-17 01:31:20|263.13|260.33|263.03|260.23|263.13|260.33|263.03|260.23|0
1652751090000|2022-05-17 01:31:30|262.82|260.02|262.22|259.42|262.82|260.02|262.22|259.42|0
1652751100000|2022-05-17 01:31:40|262.02|259.22|262.12|259.32|262.22|259.42|261.82|259.02|0
1652751110000|2022-05-17 01:31:50|262.22|259.42|262.02|259.22|262.22|259.42|262.02|259.22|0
1652751120000|2022-05-17 01:32:00|261.82|259.02|261.61|258.81|261.82|259.02|261.61|258.81|0
1652751130000|2022-05-17 01:32:10|261.82|259.02|261.61|258.81|261.82|259.02|261.61|258.81|0
1652751140000|2022-05-17 01:32:20|261.82|259.02|261.72|258.92|261.82|259.02|261.61|258.81|0
1652751150000|2022-05-17 01:32:30|261.61|258.81|262.42|259.62|262.42|259.62|261.61|258.81|0
1652751160000|2022-05-17 01:32:40|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1652751170000|2022-05-17 01:32:50|262.82|260.02|262.73|259.93|262.82|260.02|262.73|259.93|0
1652751180000|2022-05-17 01:33:00|262.32|259.52|262.82|260.02|262.82|260.02|262.32|259.52|0
1652751190000|2022-05-17 01:33:10|262.62|259.82|263.02|260.22|263.23|260.43|262.62|259.82|0
1652751200000|2022-05-17 01:33:20|263.23|260.43|263.02|260.22|263.23|260.43|263.02|260.22|0
1652751210000|2022-05-17 01:33:30|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1652751220000|2022-05-17 01:33:40|263.63|260.83|263.83|261.03|263.83|261.03|263.63|260.83|0
1652751230000|2022-05-17 01:33:50|264.03|261.23|264.44|261.64|264.44|261.64|264.03|261.23|0
1652751240000|2022-05-17 01:34:00|264.64|261.84|265.05|262.25|265.05|262.25|264.64|261.84|0
1652751250000|2022-05-17 01:34:10|264.95|262.15|264.64|261.84|264.95|262.15|264.64|261.84|0
1652751260000|2022-05-17 01:34:20|264.34|261.54|264.03|261.23|264.34|261.54|264.03|261.23|0
1652751270000|2022-05-17 01:34:30|263.94|261.14|263.83|261.03|263.94|261.14|263.63|260.83|0
1652751280000|2022-05-17 01:34:40|263.43|260.63|263.23|260.43|263.43|260.63|263.23|260.43|0
1652751290000|2022-05-17 01:34:50|263.43|260.63|263.02|260.22|263.43|260.63|263.02|260.22|0
1652751300000|2022-05-17 01:35:00|262.82|260.02|262.22|259.42|262.82|260.02|262.22|259.42|0
1652751310000|2022-05-17 01:35:10|262.52|259.72|262.42|259.62|262.52|259.72|262.42|259.62|0
1652751320000|2022-05-17 01:35:20|262.22|259.42|262.01|259.21|262.22|259.42|262.01|259.21|0
1652751330000|2022-05-17 01:35:30|261.81|259.01|262.01|259.21|262.12|259.32|261.81|259.01|0
1652751340000|2022-05-17 01:35:40|262.12|259.32|261.81|259.01|262.22|259.42|261.81|259.01|0
1652751350000|2022-05-17 01:35:50|261.61|258.81|262.01|259.21|262.01|259.21|261.61|258.81|0
1652751360000|2022-05-17 01:36:00|261.81|259.01|261.72|258.92|261.81|259.01|261.72|258.92|0
1652751370000|2022-05-17 01:36:10|261.61|258.81|261.31|258.51|261.61|258.81|261.31|258.51|0
1652751380000|2022-05-17 01:36:20|261.41|258.61|260.2|257.4|261.41|258.61|260.2|257.4|0
1652751390000|2022-05-17 01:36:30|260|257.2|260|257.2|260.2|257.4|260|257.2|0
1652751400000|2022-05-17 01:36:40|260.2|257.4|260.2|257.4|260.2|257.4|260|257.2|0
1652751410000|2022-05-17 01:36:50|260.4|257.6|260.51|257.71|260.51|257.71|260.4|257.6|0
1652751420000|2022-05-17 01:37:00|260.4|257.6|258.6|255.8|260.4|257.6|258.6|255.8|0
1652751430000|2022-05-17 01:37:10|258.8|256|257.6|254.8|258.8|256|257.6|254.8|0
1652751440000|2022-05-17 01:37:20|257|254.2|257.6|254.8|257.6|254.8|257|254.2|0
1652751450000|2022-05-17 01:37:30|258|255.2|257|254.2|258|255.2|257|254.2|0
1652751460000|2022-05-17 01:37:40|257.2|254.4|257|254.2|257.2|254.4|257|254.2|0
1652751470000|2022-05-17 01:37:50|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1652751480000|2022-05-17 01:38:00|257.2|254.4|257|254.2|257.2|254.4|257|254.2|0
1652751490000|2022-05-17 01:38:10|257.2|254.4|257.2|254.4|257.2|254.4|257.2|254.4|0
1652751500000|2022-05-17 01:38:20|256.8|254|257.2|254.4|257.2|254.4|256.8|254|0
1652751510000|2022-05-17 01:38:30|257|254.2|257.2|254.4|257.2|254.4|257|254.2|0
1652751540000|2022-05-17 01:39:00|257|254.2|256.8|254|257.19|254.39|256.8|254|0
1652751550000|2022-05-17 01:39:10|256.99|254.19|256.8|254|256.99|254.19|256.8|254|0
1652751560000|2022-05-17 01:39:20|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1652751570000|2022-05-17 01:39:30|256.79|253.99|256.9|254.1|256.9|254.1|256.79|253.99|0
1652751580000|2022-05-17 01:39:40|256.99|254.19|256.99|254.19|257.19|254.39|256.99|254.19|0
1652751590000|2022-05-17 01:39:50|257.19|254.39|256.99|254.19|257.19|254.39|256.9|254.1|0
1652751600000|2022-05-17 01:40:00|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1652751610000|2022-05-17 01:40:10|257.19|254.39|257.39|254.59|257.39|254.59|257.19|254.39|0
1652751620000|2022-05-17 01:40:20|257.59|254.79|257.99|255.19|257.99|255.19|257.59|254.79|0
1652751630000|2022-05-17 01:40:30|258.19|255.39|258.39|255.59|258.39|255.59|258.19|255.39|0
1652751640000|2022-05-17 01:40:40|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1652751650000|2022-05-17 01:40:50|257.99|255.19|258.39|255.59|258.39|255.59|257.99|255.19|0
1652751660000|2022-05-17 01:41:00|258.59|255.79|258.79|255.99|258.79|255.99|258.59|255.79|0
1652751670000|2022-05-17 01:41:10|258.99|256.19|259.2|256.4|259.2|256.4|258.9|256.1|0
1652751680000|2022-05-17 01:41:20|259.4|256.6|259.2|256.4|259.4|256.6|259.2|256.4|0
1652751690000|2022-05-17 01:41:30|259.1|256.3|259.4|256.6|259.4|256.6|259.1|256.3|0
1652751700000|2022-05-17 01:41:40|259.2|256.4|259.2|256.4|259.2|256.4|259.2|256.4|0
1652751710000|2022-05-17 01:41:50|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1652751720000|2022-05-17 01:42:00|259.4|256.6|259.19|256.39|259.4|256.6|259.19|256.39|0
1652751730000|2022-05-17 01:42:10|258.99|256.19|258.99|256.19|259.19|256.39|258.99|256.19|0
1652751740000|2022-05-17 01:42:20|259.19|256.39|258.79|255.99|259.19|256.39|258.79|255.99|0
1652751750000|2022-05-17 01:42:30|259.19|256.39|259.39|256.59|259.39|256.59|259.19|256.39|0
1652751760000|2022-05-17 01:42:40|259.1|256.3|259.19|256.39|259.19|256.39|259.1|256.3|0
1652751770000|2022-05-17 01:42:50|259.3|256.5|259.6|256.8|259.8|257|259.3|256.5|0
1652751780000|2022-05-17 01:43:00|259.39|256.59|259.6|256.8|259.8|257|259.39|256.59|0
1652751790000|2022-05-17 01:43:10|259.7|256.9|259.8|257|259.8|257|259.6|256.8|0
1652751800000|2022-05-17 01:43:20|259.39|256.59|259.39|256.59|259.6|256.8|259.39|256.59|0
1652751810000|2022-05-17 01:43:30|259.59|256.79|259.8|257|259.8|257|259.59|256.79|0
1652751820000|2022-05-17 01:43:40|259.9|257.1|259.59|256.79|259.9|257.1|259.59|256.79|0
1652751840000|2022-05-17 01:44:00|259.7|256.9|259.19|256.39|259.7|256.9|259.19|256.39|0
1652751850000|2022-05-17 01:44:10|258.99|256.19|259.3|256.5|259.39|256.59|258.99|256.19|0
1652751860000|2022-05-17 01:44:20|259.19|256.39|259.19|256.39|259.39|256.59|259.19|256.39|0
1652751870000|2022-05-17 01:44:30|258.99|256.19|259.39|256.59|259.39|256.59|258.99|256.19|0
1652751880000|2022-05-17 01:44:40|259.5|256.7|259.39|256.59|259.5|256.7|259.39|256.59|0
1652751890000|2022-05-17 01:44:50|259.59|256.79|259.3|256.5|259.59|256.79|259.3|256.5|0
1652751900000|2022-05-17 01:45:00|258.99|256.19|258.59|255.79|258.99|256.19|258.59|255.79|0
1652751910000|2022-05-17 01:45:10|258.99|256.19|258.79|255.99|258.99|256.19|258.79|255.99|0
1652751920000|2022-05-17 01:45:20|258.49|255.69|258.79|255.99|258.79|255.99|258.49|255.69|0
1652751930000|2022-05-17 01:45:30|258.59|255.79|257.99|255.19|258.59|255.79|257.99|255.19|0
1652751940000|2022-05-17 01:45:40|257.79|254.99|258.09|255.29|258.09|255.29|257.79|254.99|0
1652751950000|2022-05-17 01:45:50|257.99|255.19|257.99|255.19|257.99|255.19|257.79|254.99|0
1652751960000|2022-05-17 01:46:00|258.19|255.39|258.09|255.29|258.49|255.69|258.09|255.29|0
1652751970000|2022-05-17 01:46:10|258.19|255.39|258.39|255.59|258.39|255.59|258.19|255.39|0
1652751980000|2022-05-17 01:46:20|258.49|255.69|258.39|255.59|258.49|255.69|258.39|255.59|0
1652751990000|2022-05-17 01:46:30|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1652752000000|2022-05-17 01:46:40|257.99|255.19|258.09|255.29|258.19|255.39|257.99|255.19|0
1652752010000|2022-05-17 01:46:50|257.99|255.19|258.19|255.39|258.19|255.39|257.79|254.99|0
1652752020000|2022-05-17 01:47:00|257.99|255.19|257.99|255.19|257.99|255.19|257.99|255.19|0
1652752030000|2022-05-17 01:47:10|258.19|255.39|258.39|255.59|258.39|255.59|258.19|255.39|0
1652752040000|2022-05-17 01:47:20|258.49|255.69|258.19|255.39|258.49|255.69|258.19|255.39|0
1652752060000|2022-05-17 01:47:40|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1652752070000|2022-05-17 01:47:50|258.59|255.79|258.39|255.59|258.59|255.79|258.39|255.59|0
1652752090000|2022-05-17 01:48:10|258.19|255.39|258.19|255.39|258.19|255.39|257.99|255.19|0
1652752110000|2022-05-17 01:48:30|257.89|255.09|257.79|254.99|257.89|255.09|257.79|254.99|0
1652752120000|2022-05-17 01:48:40|257.99|255.19|257.59|254.79|257.99|255.19|257.59|254.79|0
1652752130000|2022-05-17 01:48:50|257.79|254.99|257.49|254.69|257.79|254.99|257.49|254.69|0
1652752140000|2022-05-17 01:49:00|257.59|254.79|257.69|254.89|257.69|254.89|257.39|254.59|0
1652752150000|2022-05-17 01:49:10|257.59|254.79|257.59|254.79|257.59|254.79|257.39|254.59|0
1652752170000|2022-05-17 01:49:30|257.79|254.99|257.99|255.19|258.09|255.29|257.79|254.99|0
1652752180000|2022-05-17 01:49:40|257.79|254.99|257.59|254.79|257.79|254.99|257.59|254.79|0
1652752190000|2022-05-17 01:49:50|257.19|254.39|257.19|254.39|257.19|254.39|257.19|254.39|0
1652752200000|2022-05-17 01:50:00|257.09|254.29|257.29|254.49|257.49|254.69|257.09|254.29|0
1652752210000|2022-05-17 01:50:10|257.39|254.59|257.39|254.59|257.49|254.69|257.39|254.59|0
1652752220000|2022-05-17 01:50:20|257.59|254.79|257.59|254.79|257.69|254.89|257.59|254.79|0
1652752230000|2022-05-17 01:50:30|257.69|254.89|257.69|254.89|257.79|254.99|257.69|254.89|0
1652752240000|2022-05-17 01:50:40|257.79|254.99|257.79|254.99|257.79|254.99|257.79|254.99|0
1652752250000|2022-05-17 01:50:50|257.99|255.19|257.79|254.99|257.99|255.19|257.79|254.99|0
1652752260000|2022-05-17 01:51:00|257.59|254.79|257.69|254.89|257.69|254.89|257.59|254.79|0
1652752270000|2022-05-17 01:51:10|257.59|254.79|257.69|254.89|257.69|254.89|257.59|254.79|0
1652752280000|2022-05-17 01:51:20|257.59|254.79|257.39|254.59|257.59|254.79|257.39|254.59|0
1652752290000|2022-05-17 01:51:30|256.99|254.19|256.79|253.99|257.19|254.39|256.79|253.99|0
1652752300000|2022-05-17 01:51:40|256.89|254.09|256.79|253.99|256.89|254.09|256.79|253.99|0
1652752310000|2022-05-17 01:51:50|256.99|254.19|256.98|254.18|256.99|254.19|256.98|254.18|0
1652752320000|2022-05-17 01:52:00|256.89|254.09|256.98|254.18|256.98|254.18|256.79|253.99|0
1652752330000|2022-05-17 01:52:10|257.18|254.38|257.18|254.38|257.38|254.58|257.18|254.38|0
1652752340000|2022-05-17 01:52:20|257.38|254.58|257.38|254.58|257.49|254.69|257.38|254.58|0
1652752350000|2022-05-17 01:52:30|257.18|254.38|257.18|254.38|257.18|254.38|257.18|254.38|0
1652752360000|2022-05-17 01:52:40|257.38|254.58|257.58|254.78|257.58|254.78|257.38|254.58|0
1652752370000|2022-05-17 01:52:50|257.38|254.58|257.38|254.58|257.38|254.58|257.38|254.58|0
1652752380000|2022-05-17 01:53:00|256.98|254.18|257.29|254.49|257.29|254.49|256.98|254.18|0
1652752390000|2022-05-17 01:53:10|257.18|254.38|257.18|254.38|257.38|254.58|257.18|254.38|0
1652752400000|2022-05-17 01:53:20|257.29|254.49|257.18|254.38|257.38|254.58|257.18|254.38|0
1652752410000|2022-05-17 01:53:30|257.38|254.58|257.18|254.38|257.38|254.58|257.18|254.38|0
1652752420000|2022-05-17 01:53:40|257.38|254.58|257.38|254.58|257.38|254.58|257.38|254.58|0
1652752430000|2022-05-17 01:53:50|256.98|254.18|256.78|253.98|256.98|254.18|256.78|253.98|0
1652752440000|2022-05-17 01:54:00|256.98|254.18|256.78|253.98|257.09|254.29|256.78|253.98|0
1652752450000|2022-05-17 01:54:10|255.98|253.18|255.98|253.18|255.98|253.18|255.98|253.18|0
1652752460000|2022-05-17 01:54:20|255.79|252.99|255.59|252.79|255.79|252.99|255.59|252.79|0
1652752470000|2022-05-17 01:54:30|255.79|252.99|255.79|252.99|255.79|252.99|255.79|252.99|0
1652752480000|2022-05-17 01:54:40|255.89|253.09|256.18|253.38|256.18|253.38|255.79|252.99|0
1652752490000|2022-05-17 01:54:50|256.29|253.49|256.18|253.38|256.38|253.58|256.18|253.38|0
1652752500000|2022-05-17 01:55:00|255.98|253.18|255.59|252.79|255.98|253.18|255.59|252.79|0
1652752510000|2022-05-17 01:55:10|255.49|252.69|255.59|252.79|255.59|252.79|255.49|252.69|0
1652752520000|2022-05-17 01:55:20|255.78|252.98|255.78|252.98|255.78|252.98|255.59|252.79|0
1652752530000|2022-05-17 01:55:30|255.98|253.18|256.18|253.38|256.18|253.38|255.98|253.18|0
1652752540000|2022-05-17 01:55:40|255.98|253.18|255.89|253.09|255.98|253.18|255.78|252.98|0
1652752550000|2022-05-17 01:55:50|255.78|252.98|255.98|253.18|255.98|253.18|255.78|252.98|0
1652752560000|2022-05-17 01:56:00|255.78|252.98|255.39|252.59|255.78|252.98|255.39|252.59|0
1652752570000|2022-05-17 01:56:10|255.19|252.39|255.98|253.18|255.98|253.18|255.19|252.39|0
1652752580000|2022-05-17 01:56:20|255.89|253.09|256.09|253.29|256.18|253.38|255.89|253.09|0
1652752590000|2022-05-17 01:56:30|256.18|253.38|256.49|253.69|256.58|253.78|256.18|253.38|0
1652752600000|2022-05-17 01:56:40|256.38|253.58|256.58|253.78|256.58|253.78|256.38|253.58|0
1652752610000|2022-05-17 01:56:50|256.38|253.58|256.58|253.78|256.58|253.78|256.38|253.58|0
1652752620000|2022-05-17 01:57:00|256.29|253.49|256.38|253.58|256.49|253.69|256.29|253.49|0
1652752630000|2022-05-17 01:57:10|256.29|253.49|256.38|253.58|256.38|253.58|256.29|253.49|0
1652752640000|2022-05-17 01:57:20|256.18|253.38|256.18|253.38|256.18|253.38|256.09|253.29|0
1652752650000|2022-05-17 01:57:30|255.98|253.18|255.98|253.18|255.98|253.18|255.98|253.18|0
1652752660000|2022-05-17 01:57:40|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1652752670000|2022-05-17 01:57:50|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1652752680000|2022-05-17 01:58:00|255.69|252.89|255.69|252.89|255.78|252.98|255.69|252.89|0
1652752690000|2022-05-17 01:58:10|255.98|253.18|255.98|253.18|255.98|253.18|255.89|253.09|0
1652752700000|2022-05-17 01:58:20|256.18|253.38|256.38|253.58|256.38|253.58|256.18|253.38|0
1652752710000|2022-05-17 01:58:30|255.98|253.18|256.38|253.58|256.38|253.58|255.98|253.18|0
1652752720000|2022-05-17 01:58:40|256.18|253.38|256.09|253.29|256.18|253.38|256.09|253.29|0
1652752730000|2022-05-17 01:58:50|255.98|253.18|256.38|253.58|256.38|253.58|255.98|253.18|0
1652752740000|2022-05-17 01:59:00|256.18|253.38|255.98|253.18|256.18|253.38|255.98|253.18|0
1652752750000|2022-05-17 01:59:10|255.78|252.98|255.89|253.09|255.89|253.09|255.58|252.78|0
1652752760000|2022-05-17 01:59:20|255.98|253.18|255.98|253.18|255.98|253.18|255.98|253.18|0
1652752770000|2022-05-17 01:59:30|256.18|253.38|255.98|253.18|256.18|253.38|255.98|253.18|0
1652752780000|2022-05-17 01:59:40|256.28|253.48|256.38|253.58|256.38|253.58|256.28|253.48|0
1652752790000|2022-05-17 01:59:50|256.18|253.38|256.18|253.38|256.38|253.58|256.18|253.38|0
1652752800000|2022-05-17 02:00:00|255.98|253.18|256.18|253.38|256.18|253.38|255.98|253.18|0
1652752810000|2022-05-17 02:00:10|255.98|253.18|255.98|253.18|255.98|253.18|255.98|253.18|0
1652752820000|2022-05-17 02:00:20|256.18|253.38|256.18|253.38|256.18|253.38|256.08|253.28|0
1652752830000|2022-05-17 02:00:30|255.98|253.18|255.98|253.18|255.98|253.18|255.98|253.18|0
1652752840000|2022-05-17 02:00:40|256.18|253.38|255.88|253.08|256.18|253.38|255.88|253.08|0
1652752850000|2022-05-17 02:00:50|255.98|253.18|256.18|253.38|256.18|253.38|255.98|253.18|0
1652752860000|2022-05-17 02:01:00|256.38|253.58|256.38|253.58|256.58|253.78|256.38|253.58|0
1652752870000|2022-05-17 02:01:10|256.18|253.38|256.38|253.58|256.38|253.58|256.18|253.38|0
1652752880000|2022-05-17 02:01:20|256.58|253.78|256.58|253.78|256.58|253.78|256.58|253.78|0
1652752900000|2022-05-17 02:01:40|256.68|253.88|256.58|253.78|256.78|253.98|256.58|253.78|0
1652752910000|2022-05-17 02:01:50|256.78|253.98|256.78|253.98|256.88|254.08|256.78|253.98|0
1652752920000|2022-05-17 02:02:00|256.98|254.18|256.78|253.98|256.98|254.18|256.78|253.98|0
1652752930000|2022-05-17 02:02:10|256.88|254.08|256.78|253.98|256.98|254.18|256.78|253.98|0
1652752940000|2022-05-17 02:02:20|256.58|253.78|256.78|253.98|256.78|253.98|256.58|253.78|0
1652752950000|2022-05-17 02:02:30|256.98|254.18|257.18|254.38|257.18|254.38|256.98|254.18|0
1652752970000|2022-05-17 02:02:50|257.08|254.28|256.98|254.18|257.08|254.28|256.98|254.18|0
1652752980000|2022-05-17 02:03:00|257.18|254.38|257.58|254.78|257.58|254.78|257.18|254.38|0
1652753000000|2022-05-17 02:03:20|257.98|255.18|257.88|255.08|257.98|255.18|257.88|255.08|0
1652753010000|2022-05-17 02:03:30|257.98|255.18|257.88|255.08|257.98|255.18|257.88|255.08|0
1652753020000|2022-05-17 02:03:40|257.98|255.18|257.58|254.78|257.98|255.18|257.58|254.78|0
1652753030000|2022-05-17 02:03:50|257.78|254.98|257.78|254.98|257.78|254.98|257.78|254.98|0
1652753040000|2022-05-17 02:04:00|257.88|255.08|257.58|254.78|257.88|255.08|257.58|254.78|0
1652753060000|2022-05-17 02:04:20|257.68|254.88|257.57|254.77|257.68|254.88|257.57|254.77|0
1652753070000|2022-05-17 02:04:30|257.48|254.68|257.17|254.37|257.48|254.68|257.17|254.37|0
1652753080000|2022-05-17 02:04:40|257.08|254.28|257.08|254.28|257.17|254.37|257.08|254.28|0
1652753090000|2022-05-17 02:04:50|257.17|254.37|257.17|254.37|257.17|254.37|257.08|254.28|0
1652753110000|2022-05-17 02:05:10|256.97|254.17|256.97|254.17|256.97|254.17|256.97|254.17|0
1652753120000|2022-05-17 02:05:20|257.17|254.37|256.97|254.17|257.17|254.37|256.97|254.17|0
1652753130000|2022-05-17 02:05:30|257.08|254.28|257.08|254.28|257.17|254.37|257.08|254.28|0
1652753140000|2022-05-17 02:05:40|257.28|254.48|257.57|254.77|257.57|254.77|257.28|254.48|0
1652753150000|2022-05-17 02:05:50|257.48|254.68|257.57|254.77|257.57|254.77|257.48|254.68|0
1652753160000|2022-05-17 02:06:00|257.48|254.68|256.97|254.17|257.48|254.68|256.97|254.17|0
1652753170000|2022-05-17 02:06:10|256.88|254.08|256.88|254.08|256.97|254.17|256.88|254.08|0
1652753180000|2022-05-17 02:06:20|256.77|253.97|256.68|253.88|256.77|253.97|256.57|253.77|0
1652753190000|2022-05-17 02:06:30|256.77|253.97|256.57|253.77|256.77|253.97|256.57|253.77|0
1652753200000|2022-05-17 02:06:40|256.77|253.97|256.77|253.97|256.77|253.97|256.57|253.77|0
1652753210000|2022-05-17 02:06:50|256.97|254.17|256.97|254.17|256.97|254.17|256.97|254.17|0
1652753220000|2022-05-17 02:07:00|257.17|254.37|257.17|254.37|257.17|254.37|257.17|254.37|0
1652753230000|2022-05-17 02:07:10|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1652753240000|2022-05-17 02:07:20|257.28|254.48|257.28|254.48|257.28|254.48|257.17|254.37|0
1652753250000|2022-05-17 02:07:30|257.37|254.57|257.17|254.37|257.37|254.57|257.17|254.37|0
1652753260000|2022-05-17 02:07:40|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1652753270000|2022-05-17 02:07:50|257.28|254.48|257.37|254.57|257.37|254.57|257.28|254.48|0
1652753280000|2022-05-17 02:08:00|257.57|254.77|257.57|254.77|257.68|254.88|257.57|254.77|0
1652753290000|2022-05-17 02:08:10|257.37|254.57|257.57|254.77|257.57|254.77|257.37|254.57|0
1652753300000|2022-05-17 02:08:20|257.48|254.68|257.57|254.77|257.57|254.77|257.37|254.57|0
1652753310000|2022-05-17 02:08:30|257.48|254.68|257.48|254.68|257.57|254.77|257.37|254.57|0
1652753320000|2022-05-17 02:08:40|257.57|254.77|257.57|254.77|257.68|254.88|257.57|254.77|0
1652753340000|2022-05-17 02:09:00|257.37|254.57|257.57|254.77|257.57|254.77|257.37|254.57|0
1652753350000|2022-05-17 02:09:10|257.37|254.57|257.97|255.17|257.97|255.17|257.17|254.37|0
1652753360000|2022-05-17 02:09:20|257.77|254.97|257.77|254.97|257.77|254.97|257.77|254.97|0
1652753370000|2022-05-17 02:09:30|257.57|254.77|257.27|254.47|257.57|254.77|257.27|254.47|0
1652753380000|2022-05-17 02:09:40|257.37|254.57|257.57|254.77|257.57|254.77|257.27|254.47|0
1652753390000|2022-05-17 02:09:50|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1652753400000|2022-05-17 02:10:00|257.27|254.47|257.37|254.57|257.37|254.57|257.27|254.47|0
1652753410000|2022-05-17 02:10:10|257.47|254.67|257.47|254.67|257.57|254.77|257.47|254.67|0
1652753420000|2022-05-17 02:10:20|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1652753440000|2022-05-17 02:10:40|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1652753460000|2022-05-17 02:11:00|257.17|254.37|257.17|254.37|257.17|254.37|257.17|254.37|0
1652753470000|2022-05-17 02:11:10|256.97|254.17|256.97|254.17|257.17|254.37|256.97|254.17|0
1652753480000|2022-05-17 02:11:20|257.07|254.27|257.37|254.57|257.37|254.57|257.07|254.27|0
1652753490000|2022-05-17 02:11:30|257.47|254.67|257.47|254.67|257.47|254.67|257.47|254.67|0
1652753500000|2022-05-17 02:11:40|257.37|254.57|257.37|254.57|257.47|254.67|257.37|254.57|0
1652753510000|2022-05-17 02:11:50|257.47|254.67|257.37|254.57|257.57|254.77|257.37|254.57|0
1652753520000|2022-05-17 02:12:00|257.47|254.67|257.37|254.57|257.57|254.77|257.37|254.57|0
1652753530000|2022-05-17 02:12:10|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1652753550000|2022-05-17 02:12:30|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1652753580000|2022-05-17 02:13:00|257.57|254.77|257.47|254.67|257.57|254.77|257.47|254.67|0
1652753590000|2022-05-17 02:13:10|257.37|254.57|257.57|254.77|257.57|254.77|257.37|254.57|0
1652753600000|2022-05-17 02:13:20|257.47|254.67|257.57|254.77|257.57|254.77|257.47|254.67|0
1652753610000|2022-05-17 02:13:30|257.47|254.67|257.37|254.57|257.47|254.67|257.37|254.57|0
1652753630000|2022-05-17 02:13:50|257.47|254.67|257.57|254.77|257.57|254.77|257.47|254.67|0
1652753640000|2022-05-17 02:14:00|257.67|254.87|257.77|254.97|257.77|254.97|257.67|254.87|0
1652753660000|2022-05-17 02:14:20|257.97|255.17|258.17|255.37|258.17|255.37|257.97|255.17|0
1652753670000|2022-05-17 02:14:30|258.37|255.57|258.37|255.57|258.37|255.57|258.37|255.57|0
1652753680000|2022-05-17 02:14:40|258.17|255.37|258.27|255.47|258.27|255.47|258.17|255.37|0
1652753690000|2022-05-17 02:14:50|258.17|255.37|257.97|255.17|258.37|255.57|257.97|255.17|0
1652753700000|2022-05-17 02:15:00|258.37|255.57|258.17|255.37|258.37|255.57|258.07|255.27|0
1652753710000|2022-05-17 02:15:10|258.27|255.47|258.37|255.57|258.37|255.57|258.17|255.37|0
1652753740000|2022-05-17 02:15:40|258.17|255.37|258.27|255.47|258.27|255.47|258.17|255.37|0
1652753750000|2022-05-17 02:15:50|258.37|255.57|258.37|255.57|258.37|255.57|258.37|255.57|0
1652753760000|2022-05-17 02:16:00|258.57|255.77|258.37|255.57|258.57|255.77|258.37|255.57|0
1652753770000|2022-05-17 02:16:10|259.57|256.77|259.17|256.37|259.57|256.77|259.17|256.37|0
1652753780000|2022-05-17 02:16:20|258.97|256.17|258.97|256.17|258.97|256.17|258.97|256.17|0
1652753800000|2022-05-17 02:16:40|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1652753810000|2022-05-17 02:16:50|259.27|256.47|258.97|256.17|259.37|256.57|258.97|256.17|0
1652753820000|2022-05-17 02:17:00|259.17|256.37|258.97|256.17|259.17|256.37|258.97|256.17|0
1652753830000|2022-05-17 02:17:10|259.07|256.27|258.97|256.17|259.07|256.27|258.97|256.17|0
1652753840000|2022-05-17 02:17:20|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1652753850000|2022-05-17 02:17:30|259.07|256.27|259.07|256.27|259.07|256.27|259.07|256.27|0
1652753860000|2022-05-17 02:17:40|258.77|255.97|259.17|256.37|259.17|256.37|258.77|255.97|0
1652753870000|2022-05-17 02:17:50|258.97|256.17|259.27|256.47|259.27|256.47|258.97|256.17|0
1652753880000|2022-05-17 02:18:00|259.17|256.37|259.17|256.37|259.37|256.57|259.17|256.37|0
1652753890000|2022-05-17 02:18:10|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1652753900000|2022-05-17 02:18:20|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1652753910000|2022-05-17 02:18:30|259.37|256.57|259.57|256.77|259.57|256.77|259.37|256.57|0
1652753920000|2022-05-17 02:18:40|259.77|256.97|260.17|257.37|260.17|257.37|259.77|256.97|0
1652753930000|2022-05-17 02:18:50|260.37|257.57|260.17|257.37|260.37|257.57|260.17|257.37|0
1652753940000|2022-05-17 02:19:00|260.57|257.77|260.57|257.77|260.57|257.77|260.57|257.77|0
1652753970000|2022-05-17 02:19:30|260.37|257.57|260.37|257.57|260.37|257.57|260.17|257.37|0
1652753980000|2022-05-17 02:19:40|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1652753990000|2022-05-17 02:19:50|260.57|257.77|260.37|257.57|260.57|257.77|260.37|257.57|0
1652754000000|2022-05-17 02:20:00|260.57|257.77|260.57|257.77|260.68|257.88|260.57|257.77|0
1652754020000|2022-05-17 02:20:20|260.47|257.67|260.57|257.77|260.57|257.77|260.47|257.67|0
1652754030000|2022-05-17 02:20:30|260.37|257.57|260.37|257.57|260.37|257.57|260.37|257.57|0
1652754050000|2022-05-17 02:20:50|260.27|257.47|260.17|257.37|260.27|257.47|260.17|257.37|0
1652754070000|2022-05-17 02:21:10|260.57|257.77|260.57|257.77|260.57|257.77|260.37|257.57|0
1652754080000|2022-05-17 02:21:20|260.77|257.97|260.57|257.77|260.77|257.97|260.57|257.77|0
1652754090000|2022-05-17 02:21:30|260.67|257.87|260.77|257.97|260.77|257.97|260.57|257.77|0
1652754100000|2022-05-17 02:21:40|261.17|258.37|260.97|258.17|261.17|258.37|260.97|258.17|0
1652754110000|2022-05-17 02:21:50|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1652754120000|2022-05-17 02:22:00|260.88|258.08|260.77|257.97|260.88|258.08|260.67|257.87|0
1652754130000|2022-05-17 02:22:10|261.17|258.37|261.17|258.37|261.17|258.37|261.17|258.37|0
1652754140000|2022-05-17 02:22:20|260.97|258.17|261.98|259.18|261.98|259.18|260.97|258.17|0
1652754150000|2022-05-17 02:22:30|262.18|259.38|261.78|258.98|262.18|259.38|261.78|258.98|0
1652754160000|2022-05-17 02:22:40|261.58|258.78|261.78|258.98|261.78|258.98|261.58|258.78|0
1652754170000|2022-05-17 02:22:50|261.98|259.18|262.38|259.58|262.38|259.58|261.98|259.18|0
1652754180000|2022-05-17 02:23:00|262.18|259.38|262.18|259.38|262.18|259.38|261.98|259.18|0
1652754200000|2022-05-17 02:23:20|262.38|259.58|262.38|259.58|262.38|259.58|262.18|259.38|0
1652754210000|2022-05-17 02:23:30|262.28|259.48|262.38|259.58|262.38|259.58|262.28|259.48|0
1652754220000|2022-05-17 02:23:40|262.58|259.78|262.18|259.38|262.58|259.78|262.18|259.38|0
1652754230000|2022-05-17 02:23:50|262.38|259.58|262.58|259.78|262.58|259.78|262.38|259.58|0
1652754250000|2022-05-17 02:24:10|262.38|259.58|262.28|259.48|262.38|259.58|262.28|259.48|0
1652754260000|2022-05-17 02:24:20|262.18|259.38|262.38|259.58|262.38|259.58|262.18|259.38|0
1652754270000|2022-05-17 02:24:30|262.28|259.48|262.18|259.38|262.38|259.58|262.18|259.38|0
1652754280000|2022-05-17 02:24:40|262.38|259.58|262.18|259.38|262.38|259.58|262.18|259.38|0
1652754290000|2022-05-17 02:24:50|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1652754300000|2022-05-17 02:25:00|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1652754310000|2022-05-17 02:25:10|262.38|259.58|262.18|259.38|262.38|259.58|262.18|259.38|0
1652754340000|2022-05-17 02:25:40|262.38|259.58|262.18|259.38|262.38|259.58|262.18|259.38|0
1652754360000|2022-05-17 02:26:00|262.38|259.58|262.18|259.38|262.38|259.58|262.18|259.38|0
1652754370000|2022-05-17 02:26:10|262.38|259.58|262.38|259.58|262.48|259.68|262.38|259.58|0
1652754380000|2022-05-17 02:26:20|262.28|259.48|262.18|259.38|262.28|259.48|262.18|259.38|0
1652754420000|2022-05-17 02:27:00|261.97|259.17|261.97|259.17|262.08|259.28|261.97|259.17|0
1652754450000|2022-05-17 02:27:30|262.08|259.28|261.57|258.77|262.08|259.28|261.57|258.77|0
1652754460000|2022-05-17 02:27:40|261.68|258.88|261.77|258.97|261.77|258.97|261.68|258.88|0
1652754470000|2022-05-17 02:27:50|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1652754480000|2022-05-17 02:28:00|261.77|258.97|261.68|258.88|261.77|258.97|261.68|258.88|0
1652754490000|2022-05-17 02:28:10|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1652754500000|2022-05-17 02:28:20|261.77|258.97|261.57|258.77|261.77|258.97|261.57|258.77|0
1652754510000|2022-05-17 02:28:30|261.68|258.88|261.77|258.97|261.77|258.97|261.68|258.88|0
1652754520000|2022-05-17 02:28:40|261.68|258.88|262.18|259.38|262.18|259.38|261.68|258.88|0
1652754530000|2022-05-17 02:28:50|262.28|259.48|262.38|259.58|262.38|259.58|262.17|259.37|0
1652754540000|2022-05-17 02:29:00|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1652754550000|2022-05-17 02:29:10|262.38|259.58|262.58|259.78|262.58|259.78|262.38|259.58|0
1652754570000|2022-05-17 02:29:30|263.39|260.59|263.39|260.59|263.39|260.59|263.39|260.59|0
1652754580000|2022-05-17 02:29:40|263.29|260.49|263.59|260.79|263.59|260.79|263.29|260.49|0
1652754590000|2022-05-17 02:29:50|263.79|260.99|263.09|260.29|263.79|260.99|263.09|260.29|0
1652754600000|2022-05-17 02:30:00|262.88|260.08|262.58|259.78|262.88|260.08|262.58|259.78|0
1652754610000|2022-05-17 02:30:10|262.68|259.88|262.98|260.18|262.98|260.18|262.68|259.88|0
1652754620000|2022-05-17 02:30:20|263.09|260.29|263.18|260.38|263.18|260.38|263.09|260.29|0
1652754630000|2022-05-17 02:30:30|263.29|260.49|262.78|259.98|263.29|260.49|262.78|259.98|0
1652754640000|2022-05-17 02:30:40|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1652754650000|2022-05-17 02:30:50|262.78|259.98|262.78|259.98|262.78|259.98|262.78|259.98|0
1652754660000|2022-05-17 02:31:00|262.98|260.18|262.58|259.78|262.98|260.18|262.58|259.78|0
1652754670000|2022-05-17 02:31:10|262.78|259.98|262.68|259.88|262.78|259.98|262.58|259.78|0
1652754680000|2022-05-17 02:31:20|262.58|259.78|262.78|259.98|262.78|259.98|262.58|259.78|0
1652754690000|2022-05-17 02:31:30|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1652754700000|2022-05-17 02:31:40|262.78|259.98|262.78|259.98|262.78|259.98|262.58|259.78|0
1652754710000|2022-05-17 02:31:50|262.88|260.08|262.88|260.08|262.88|260.08|262.88|260.08|0
1652754720000|2022-05-17 02:32:00|262.78|259.98|262.58|259.78|262.78|259.98|262.58|259.78|0
1652754730000|2022-05-17 02:32:10|262.78|259.98|262.58|259.78|262.78|259.98|262.58|259.78|0
1652754740000|2022-05-17 02:32:20|262.37|259.57|262.78|259.98|262.78|259.98|262.37|259.57|0
1652754750000|2022-05-17 02:32:30|262.68|259.88|262.78|259.98|262.78|259.98|262.68|259.88|0
1652754760000|2022-05-17 02:32:40|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1652754770000|2022-05-17 02:32:50|262.78|259.98|263.18|260.38|263.18|260.38|262.78|259.98|0
1652754780000|2022-05-17 02:33:00|263.08|260.28|262.98|260.18|263.18|260.38|262.98|260.18|0
1652754790000|2022-05-17 02:33:10|263.08|260.28|263.18|260.38|263.18|260.38|263.08|260.28|0
1652754800000|2022-05-17 02:33:20|263.38|260.58|263.79|260.99|263.79|260.99|263.38|260.58|0
1652754810000|2022-05-17 02:33:30|263.58|260.78|263.99|261.19|263.99|261.19|263.58|260.78|0
1652754820000|2022-05-17 02:33:40|263.79|260.99|263.69|260.89|263.79|260.99|263.69|260.89|0
1652754830000|2022-05-17 02:33:50|263.58|260.78|263.99|261.19|263.99|261.19|263.58|260.78|0
1652754850000|2022-05-17 02:34:10|264.19|261.39|263.99|261.19|264.19|261.39|263.99|261.19|0
1652754860000|2022-05-17 02:34:20|263.79|260.99|263.89|261.09|263.99|261.19|263.79|260.99|0
1652754870000|2022-05-17 02:34:30|263.79|260.99|263.58|260.78|263.79|260.99|263.38|260.58|0
1652754880000|2022-05-17 02:34:40|263.49|260.69|263.38|260.58|263.49|260.69|263.38|260.58|0
1652754890000|2022-05-17 02:34:50|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1652754900000|2022-05-17 02:35:00|263.38|260.58|263.08|260.28|263.38|260.58|263.08|260.28|0
1652754910000|2022-05-17 02:35:10|263.28|260.48|263.38|260.58|263.58|260.78|263.28|260.48|0
1652754920000|2022-05-17 02:35:20|263.28|260.48|263.18|260.38|263.28|260.48|263.18|260.38|0
1652754930000|2022-05-17 02:35:30|263.08|260.28|262.98|260.18|263.18|260.38|262.98|260.18|0
1652754950000|2022-05-17 02:35:50|263.18|260.38|262.98|260.18|263.18|260.38|262.98|260.18|0
1652754960000|2022-05-17 02:36:00|263.18|260.38|262.98|260.18|263.18|260.38|262.98|260.18|0
1652754980000|2022-05-17 02:36:20|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1652754990000|2022-05-17 02:36:30|263.38|260.58|263.28|260.48|263.38|260.58|263.18|260.38|0
1652755000000|2022-05-17 02:36:40|263.18|260.38|263.38|260.58|263.38|260.58|263.18|260.38|0
1652755010000|2022-05-17 02:36:50|263.58|260.78|263.78|260.98|263.78|260.98|263.58|260.78|0
1652755020000|2022-05-17 02:37:00|263.99|261.19|263.58|260.78|263.99|261.19|263.58|260.78|0
1652755030000|2022-05-17 02:37:10|263.69|260.89|263.99|261.19|263.99|261.19|263.69|260.89|0
1652755040000|2022-05-17 02:37:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1652755060000|2022-05-17 02:37:40|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1652755080000|2022-05-17 02:38:00|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1652755090000|2022-05-17 02:38:10|263.69|260.89|263.38|260.58|263.69|260.89|263.38|260.58|0
1652755100000|2022-05-17 02:38:20|263.28|260.48|263.18|260.38|263.28|260.48|263.18|260.38|0
1652755110000|2022-05-17 02:38:30|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1652755120000|2022-05-17 02:38:40|263.48|260.68|263.38|260.58|263.48|260.68|263.38|260.58|0
1652755160000|2022-05-17 02:39:20|263.28|260.48|263.18|260.38|263.28|260.48|263.18|260.38|0
1652755170000|2022-05-17 02:39:30|262.88|260.08|262.77|259.97|262.88|260.08|262.77|259.97|0
1652755180000|2022-05-17 02:39:40|262.88|260.08|262.97|260.17|262.97|260.17|262.88|260.08|0
1652755190000|2022-05-17 02:39:50|263.08|260.28|263.18|260.38|263.28|260.48|263.08|260.28|0
1652755200000|2022-05-17 02:40:00|263.38|260.58|263.18|260.38|263.38|260.58|263.18|260.38|0
1652755210000|2022-05-17 02:40:10|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1652755220000|2022-05-17 02:40:20|263.28|260.48|263.28|260.48|263.38|260.58|263.28|260.48|0
1652755230000|2022-05-17 02:40:30|263.58|260.78|263.38|260.58|263.58|260.78|263.38|260.58|0
1652755240000|2022-05-17 02:40:40|263.17|260.37|262.97|260.17|263.17|260.37|262.97|260.17|0
1652755250000|2022-05-17 02:40:50|262.88|260.08|263.17|260.37|263.17|260.37|262.88|260.08|0
1652755260000|2022-05-17 02:41:00|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1652755270000|2022-05-17 02:41:10|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1652755280000|2022-05-17 02:41:20|262.97|260.17|263.08|260.28|263.17|260.37|262.97|260.17|0
1652755290000|2022-05-17 02:41:30|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1652755300000|2022-05-17 02:41:40|263.17|260.37|263.08|260.28|263.17|260.37|263.08|260.28|0
1652755310000|2022-05-17 02:41:50|262.97|260.17|262.97|260.17|263.17|260.37|262.97|260.17|0
1652755320000|2022-05-17 02:42:00|263.17|260.37|263.17|260.37|263.17|260.37|263.17|260.37|0
1652755330000|2022-05-17 02:42:10|263.08|260.28|263.17|260.37|263.17|260.37|263.08|260.28|0
1652755340000|2022-05-17 02:42:20|262.97|260.17|262.77|259.97|262.97|260.17|262.77|259.97|0
1652755350000|2022-05-17 02:42:30|262.16|259.36|262.37|259.57|262.37|259.57|262.16|259.36|0
1652755360000|2022-05-17 02:42:40|262.27|259.47|262.37|259.57|262.37|259.57|262.27|259.47|0
1652755380000|2022-05-17 02:43:00|262.57|259.77|262.77|259.97|262.77|259.97|262.47|259.67|0
1652755390000|2022-05-17 02:43:10|262.97|260.17|262.77|259.97|262.97|260.17|262.77|259.97|0
1652755400000|2022-05-17 02:43:20|262.57|259.77|262.47|259.67|262.57|259.77|262.37|259.57|0
1652755410000|2022-05-17 02:43:30|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1652755420000|2022-05-17 02:43:40|262.57|259.77|262.67|259.87|262.67|259.87|262.57|259.77|0
1652755430000|2022-05-17 02:43:50|262.77|259.97|262.67|259.87|262.77|259.97|262.67|259.87|0
1652755440000|2022-05-17 02:44:00|262.57|259.77|262.36|259.56|262.57|259.77|262.27|259.47|0
1652755450000|2022-05-17 02:44:10|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1652755460000|2022-05-17 02:44:20|261.96|259.16|261.76|258.96|261.96|259.16|261.76|258.96|0
1652755470000|2022-05-17 02:44:30|261.86|259.06|261.76|258.96|261.86|259.06|261.76|258.96|0
1652755480000|2022-05-17 02:44:40|261.56|258.76|261.96|259.16|261.96|259.16|261.56|258.76|0
1652755490000|2022-05-17 02:44:50|261.86|259.06|261.96|259.16|261.96|259.16|261.86|259.06|0
1652755500000|2022-05-17 02:45:00|262.07|259.27|261.86|259.06|262.07|259.27|261.86|259.06|0
1652755510000|2022-05-17 02:45:10|261.76|258.96|262.16|259.36|262.16|259.36|261.76|258.96|0
1652755520000|2022-05-17 02:45:20|262.27|259.47|262.36|259.56|262.36|259.56|262.27|259.47|0
1652755530000|2022-05-17 02:45:30|262.27|259.47|262.57|259.77|262.57|259.77|262.27|259.47|0
1652755540000|2022-05-17 02:45:40|262.77|259.97|263.17|260.37|263.17|260.37|262.77|259.97|0
1652755550000|2022-05-17 02:45:50|262.97|260.17|262.77|259.97|263.17|260.37|262.77|259.97|0
1652755560000|2022-05-17 02:46:00|262.57|259.77|262.97|260.17|262.97|260.17|262.57|259.77|0
1652755570000|2022-05-17 02:46:10|262.87|260.07|262.97|260.17|262.97|260.17|262.87|260.07|0
1652755580000|2022-05-17 02:46:20|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1652755590000|2022-05-17 02:46:30|262.56|259.76|261.76|258.96|262.56|259.76|261.76|258.96|0
1652755600000|2022-05-17 02:46:40|261.96|259.16|261.56|258.76|261.96|259.16|261.56|258.76|0
1652755610000|2022-05-17 02:46:50|261.76|258.96|261.96|259.16|261.96|259.16|261.76|258.96|0
1652755620000|2022-05-17 02:47:00|262.06|259.26|262.16|259.36|262.16|259.36|262.06|259.26|0
1652755630000|2022-05-17 02:47:10|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1652755640000|2022-05-17 02:47:20|262.16|259.36|262.27|259.47|262.27|259.47|262.16|259.36|0
1652755650000|2022-05-17 02:47:30|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1652755670000|2022-05-17 02:47:50|262.27|259.47|262.36|259.56|262.36|259.56|262.27|259.47|0
1652755680000|2022-05-17 02:48:00|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1652755690000|2022-05-17 02:48:10|262.16|259.36|261.96|259.16|262.16|259.36|261.96|259.16|0
1652755700000|2022-05-17 02:48:20|262.16|259.36|262.26|259.46|262.26|259.46|262.16|259.36|0
1652755710000|2022-05-17 02:48:30|262.36|259.56|262.67|259.87|262.67|259.87|262.36|259.56|0
1652755720000|2022-05-17 02:48:40|262.76|259.96|262.67|259.87|262.76|259.96|262.67|259.87|0
1652755730000|2022-05-17 02:48:50|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1652755740000|2022-05-17 02:49:00|262.26|259.46|262.16|259.36|262.26|259.46|262.16|259.36|0
1652755750000|2022-05-17 02:49:10|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1652755820000|2022-05-17 02:50:20|262.16|259.36|262.36|259.56|262.36|259.56|262.16|259.36|0
1652755830000|2022-05-17 02:50:30|262.26|259.46|262.36|259.56|262.36|259.56|262.26|259.46|0
1652755840000|2022-05-17 02:50:40|262.26|259.46|262.26|259.46|262.36|259.56|262.26|259.46|0
1652755850000|2022-05-17 02:50:50|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1652755860000|2022-05-17 02:51:00|262.46|259.66|262.46|259.66|262.46|259.66|262.36|259.56|0
1652755870000|2022-05-17 02:51:10|262.36|259.56|262.56|259.76|262.56|259.76|262.36|259.56|0
1652755880000|2022-05-17 02:51:20|262.76|259.96|262.96|260.16|262.96|260.16|262.76|259.96|0
1652755890000|2022-05-17 02:51:30|263.17|260.37|263.37|260.57|263.47|260.67|263.17|260.37|0
1652755900000|2022-05-17 02:51:40|263.57|260.77|263.57|260.77|263.57|260.77|263.37|260.57|0
1652755910000|2022-05-17 02:51:50|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1652755920000|2022-05-17 02:52:00|263.17|260.37|263.27|260.47|263.27|260.47|263.17|260.37|0
1652755930000|2022-05-17 02:52:10|263.37|260.57|264.58|261.78|264.58|261.78|263.37|260.57|0
1652755940000|2022-05-17 02:52:20|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1652755950000|2022-05-17 02:52:30|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1652755960000|2022-05-17 02:52:40|264.58|261.78|264.78|261.98|264.78|261.98|264.58|261.78|0
1652755970000|2022-05-17 02:52:50|264.99|262.19|264.18|261.38|264.99|262.19|264.18|261.38|0
1652755980000|2022-05-17 02:53:00|263.97|261.17|263.77|260.97|263.97|261.17|263.77|260.97|0
1652755990000|2022-05-17 02:53:10|263.97|261.17|264.28|261.48|264.28|261.48|263.97|261.17|0
1652756000000|2022-05-17 02:53:20|264.38|261.58|264.78|261.98|264.78|261.98|264.38|261.58|0
1652756010000|2022-05-17 02:53:30|264.69|261.89|264.58|261.78|264.78|261.98|264.58|261.78|0
1652756020000|2022-05-17 02:53:40|264.78|261.98|264.58|261.78|264.78|261.98|264.58|261.78|0
1652756040000|2022-05-17 02:54:00|264.38|261.58|264.38|261.58|264.38|261.58|264.18|261.38|0
1652756060000|2022-05-17 02:54:20|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1652756070000|2022-05-17 02:54:30|264.48|261.68|264.38|261.58|264.48|261.68|264.38|261.58|0
1652756080000|2022-05-17 02:54:40|264.17|261.37|264.38|261.58|264.38|261.58|264.17|261.37|0
1652756090000|2022-05-17 02:54:50|264.78|261.98|264.78|261.98|264.78|261.98|264.68|261.88|0
1652756100000|2022-05-17 02:55:00|264.58|261.78|264.68|261.88|264.68|261.88|264.58|261.78|0
1652756110000|2022-05-17 02:55:10|264.58|261.78|264.58|261.78|264.78|261.98|264.58|261.78|0
1652756120000|2022-05-17 02:55:20|264.78|261.98|264.78|261.98|264.78|261.98|264.78|261.98|0
1652756130000|2022-05-17 02:55:30|264.68|261.88|264.17|261.37|264.68|261.88|264.17|261.37|0
1652756140000|2022-05-17 02:55:40|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1652756150000|2022-05-17 02:55:50|264.17|261.37|264.17|261.37|264.17|261.37|263.97|261.17|0
1652756160000|2022-05-17 02:56:00|264.08|261.28|263.97|261.17|264.17|261.37|263.97|261.17|0
1652756170000|2022-05-17 02:56:10|264.08|261.28|264.17|261.37|264.17|261.37|263.97|261.17|0
1652756180000|2022-05-17 02:56:20|263.97|261.17|264.17|261.37|264.17|261.37|263.97|261.17|0
1652756190000|2022-05-17 02:56:30|263.97|261.17|263.97|261.17|263.97|261.17|263.77|260.97|0
1652756200000|2022-05-17 02:56:40|264.08|261.28|264.17|261.37|264.17|261.37|264.08|261.28|0
1652756210000|2022-05-17 02:56:50|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1652756220000|2022-05-17 02:57:00|264.17|261.37|264.17|261.37|264.38|261.58|264.17|261.37|0
1652756230000|2022-05-17 02:57:10|264.08|261.28|263.97|261.17|264.08|261.28|263.97|261.17|0
1652756240000|2022-05-17 02:57:20|264.17|261.37|264.17|261.37|264.17|261.37|264.08|261.28|0
1652756250000|2022-05-17 02:57:30|264.28|261.48|264.17|261.37|264.28|261.48|264.17|261.37|0
1652756260000|2022-05-17 02:57:40|264.28|261.48|264.17|261.37|264.37|261.57|264.17|261.37|0
1652756270000|2022-05-17 02:57:50|264.37|261.57|264.28|261.48|264.37|261.57|264.17|261.37|0
1652756280000|2022-05-17 02:58:00|264.17|261.37|264.37|261.57|264.37|261.57|264.17|261.37|0
1652756290000|2022-05-17 02:58:10|264.28|261.48|264.37|261.57|264.37|261.57|264.28|261.48|0
1652756300000|2022-05-17 02:58:20|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1652756310000|2022-05-17 02:58:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1652756320000|2022-05-17 02:58:40|263.77|260.97|263.77|260.97|263.97|261.17|263.77|260.97|0
1652756330000|2022-05-17 02:58:50|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1652756340000|2022-05-17 02:59:00|264.07|261.27|264.17|261.37|264.37|261.57|264.07|261.27|0
1652756350000|2022-05-17 02:59:10|264.37|261.57|264.17|261.37|264.37|261.57|264.17|261.37|0
1652756360000|2022-05-17 02:59:20|263.97|261.17|264.17|261.37|264.17|261.37|263.97|261.17|0
1652756370000|2022-05-17 02:59:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1652756380000|2022-05-17 02:59:40|263.77|260.97|263.87|261.07|263.87|261.07|263.77|260.97|0
1652756390000|2022-05-17 02:59:50|263.77|260.97|263.56|260.76|263.77|260.97|263.56|260.76|0
1652756400000|2022-05-17 03:00:00|263.16|260.36|263.16|260.36|263.16|260.36|262.96|260.16|0
1652756410000|2022-05-17 03:00:10|262.96|260.16|263.16|260.36|263.16|260.36|262.96|260.16|0
1652756420000|2022-05-17 03:00:20|262.96|260.16|262.96|260.16|262.96|260.16|262.96|260.16|0
1652756440000|2022-05-17 03:00:40|263.16|260.36|262.96|260.16|263.36|260.56|262.96|260.16|0
1652756460000|2022-05-17 03:01:00|262.76|259.96|262.55|259.75|262.76|259.96|262.55|259.75|0
1652756470000|2022-05-17 03:01:10|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1652756480000|2022-05-17 03:01:20|262.86|260.06|263.16|260.36|263.16|260.36|262.86|260.06|0
1652756490000|2022-05-17 03:01:30|262.96|260.16|263.06|260.26|263.06|260.26|262.96|260.16|0
1652756500000|2022-05-17 03:01:40|262.96|260.16|263.36|260.56|263.36|260.56|262.96|260.16|0
1652756520000|2022-05-17 03:02:00|263.56|260.76|263.76|260.96|263.76|260.96|263.47|260.67|0
1652756530000|2022-05-17 03:02:10|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1652756540000|2022-05-17 03:02:20|263.16|260.36|263.56|260.76|263.56|260.76|263.16|260.36|0
1652756550000|2022-05-17 03:02:30|263.76|260.96|263.97|261.17|263.97|261.17|263.76|260.96|0
1652756560000|2022-05-17 03:02:40|263.76|260.96|264.07|261.27|264.07|261.27|263.76|260.96|0
1652756570000|2022-05-17 03:02:50|264.37|261.57|263.87|261.07|264.37|261.57|263.87|261.07|0
1652756580000|2022-05-17 03:03:00|263.76|260.96|263.76|260.96|263.76|260.96|263.56|260.76|0
1652756590000|2022-05-17 03:03:10|263.56|260.76|263.56|260.76|263.67|260.87|263.56|260.76|0
1652756600000|2022-05-17 03:03:20|263.67|260.87|263.67|260.87|263.76|260.96|263.67|260.87|0
1652756610000|2022-05-17 03:03:30|263.76|260.96|263.67|260.87|263.76|260.96|263.67|260.87|0
1652756620000|2022-05-17 03:03:40|263.56|260.76|263.67|260.87|263.67|260.87|263.56|260.76|0
1652756630000|2022-05-17 03:03:50|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1652756640000|2022-05-17 03:04:00|263.97|261.17|263.36|260.56|263.97|261.17|263.36|260.56|0
1652756650000|2022-05-17 03:04:10|263.16|260.36|263.26|260.46|263.26|260.46|263.16|260.36|0
1652756660000|2022-05-17 03:04:20|263.36|260.56|262.95|260.15|263.36|260.56|262.95|260.15|0
1652756670000|2022-05-17 03:04:30|262.86|260.06|262.95|260.15|263.06|260.26|262.86|260.06|0
1652756680000|2022-05-17 03:04:40|263.06|260.26|262.86|260.06|263.06|260.26|262.75|259.95|0
1652756690000|2022-05-17 03:04:50|262.75|259.95|262.66|259.86|262.75|259.95|262.55|259.75|0
1652756700000|2022-05-17 03:05:00|262.75|259.95|262.55|259.75|262.75|259.95|262.55|259.75|0
1652756710000|2022-05-17 03:05:10|262.35|259.55|262.25|259.45|262.35|259.55|262.15|259.35|0
1652756720000|2022-05-17 03:05:20|262.15|259.35|262.35|259.55|262.35|259.55|262.15|259.35|0
1652756730000|2022-05-17 03:05:30|262.75|259.95|262.35|259.55|262.75|259.95|262.35|259.55|0
1652756740000|2022-05-17 03:05:40|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1652756760000|2022-05-17 03:06:00|262.05|259.25|262.15|259.35|262.15|259.35|262.05|259.25|0
1652756770000|2022-05-17 03:06:10|262.35|259.55|262.55|259.75|262.55|259.75|262.35|259.55|0
1652756780000|2022-05-17 03:06:20|262.75|259.95|262.95|260.15|262.95|260.15|262.75|259.95|0
1652756790000|2022-05-17 03:06:30|262.75|259.95|262.95|260.15|262.95|260.15|262.75|259.95|0
1652756800000|2022-05-17 03:06:40|262.75|259.95|262.55|259.75|262.75|259.95|262.55|259.75|0
1652756810000|2022-05-17 03:06:50|262.95|260.15|262.75|259.95|262.95|260.15|262.75|259.95|0
1652756820000|2022-05-17 03:07:00|262.86|260.06|262.95|260.15|262.95|260.15|262.86|260.06|0
1652756830000|2022-05-17 03:07:10|262.75|259.95|262.55|259.75|262.75|259.95|262.55|259.75|0
1652756840000|2022-05-17 03:07:20|262.65|259.85|262.65|259.85|262.65|259.85|262.65|259.85|0
1652756850000|2022-05-17 03:07:30|262.75|259.95|262.55|259.75|262.75|259.95|262.55|259.75|0
1652756860000|2022-05-17 03:07:40|262.75|259.95|262.75|259.95|262.86|260.06|262.75|259.95|0
1652756870000|2022-05-17 03:07:50|262.55|259.75|262.75|259.95|262.75|259.95|262.55|259.75|0
1652756880000|2022-05-17 03:08:00|262.65|259.85|262.55|259.75|262.65|259.85|262.55|259.75|0
1652756890000|2022-05-17 03:08:10|262.35|259.55|262.45|259.65|262.45|259.65|262.35|259.55|0
1652756900000|2022-05-17 03:08:20|262.35|259.55|262.45|259.65|262.45|259.65|262.35|259.55|0
1652756910000|2022-05-17 03:08:30|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1652756930000|2022-05-17 03:08:50|262.75|259.95|262.55|259.75|262.75|259.95|262.55|259.75|0
1652756940000|2022-05-17 03:09:00|262.65|259.85|262.75|259.95|262.75|259.95|262.65|259.85|0
1652756950000|2022-05-17 03:09:10|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1652756960000|2022-05-17 03:09:20|262.35|259.55|262.35|259.55|262.35|259.55|262.35|259.55|0
1652756970000|2022-05-17 03:09:30|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1652756980000|2022-05-17 03:09:40|262.35|259.55|262.25|259.45|262.35|259.55|262.25|259.45|0
1652756990000|2022-05-17 03:09:50|262.35|259.55|262.25|259.45|262.35|259.55|262.14|259.34|0
1652757000000|2022-05-17 03:10:00|262.14|259.34|262.14|259.34|262.14|259.34|261.94|259.14|0
1652757010000|2022-05-17 03:10:10|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1652757020000|2022-05-17 03:10:20|261.84|259.04|261.94|259.14|261.94|259.14|261.74|258.94|0
1652757030000|2022-05-17 03:10:30|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1652757040000|2022-05-17 03:10:40|261.84|259.04|261.54|258.74|261.94|259.14|261.54|258.74|0
1652757050000|2022-05-17 03:10:50|261.74|258.94|261.74|258.94|261.94|259.14|261.74|258.94|0
1652757060000|2022-05-17 03:11:00|261.54|258.74|261.74|258.94|261.74|258.94|261.54|258.74|0
1652757080000|2022-05-17 03:11:20|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1652757090000|2022-05-17 03:11:30|261.74|258.94|261.84|259.04|261.84|259.04|261.74|258.94|0
1652757100000|2022-05-17 03:11:40|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1652757110000|2022-05-17 03:11:50|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757130000|2022-05-17 03:12:10|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1652757140000|2022-05-17 03:12:20|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757150000|2022-05-17 03:12:30|262.34|259.54|262.25|259.45|262.34|259.54|262.25|259.45|0
1652757160000|2022-05-17 03:12:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757170000|2022-05-17 03:12:50|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1652757190000|2022-05-17 03:13:10|262.25|259.45|262.34|259.54|262.34|259.54|262.25|259.45|0
1652757200000|2022-05-17 03:13:20|262.45|259.65|262.54|259.74|262.54|259.74|262.45|259.65|0
1652757220000|2022-05-17 03:13:40|262.65|259.85|262.95|260.15|262.95|260.15|262.65|259.85|0
1652757230000|2022-05-17 03:13:50|263.05|260.25|262.75|259.95|263.05|260.25|262.75|259.95|0
1652757240000|2022-05-17 03:14:00|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1652757250000|2022-05-17 03:14:10|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1652757260000|2022-05-17 03:14:20|262.65|259.85|262.54|259.74|262.65|259.85|262.54|259.74|0
1652757270000|2022-05-17 03:14:30|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1652757280000|2022-05-17 03:14:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757300000|2022-05-17 03:15:00|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1652757310000|2022-05-17 03:15:10|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757320000|2022-05-17 03:15:20|262.24|259.44|262.34|259.54|262.34|259.54|262.14|259.34|0
1652757330000|2022-05-17 03:15:30|262.14|259.34|262.14|259.34|262.54|259.74|262.14|259.34|0
1652757340000|2022-05-17 03:15:40|262.45|259.65|262.54|259.74|262.54|259.74|262.45|259.65|0
1652757360000|2022-05-17 03:16:00|262.34|259.54|262.24|259.44|262.34|259.54|262.24|259.44|0
1652757370000|2022-05-17 03:16:10|262.14|259.34|262.45|259.65|262.45|259.65|262.14|259.34|0
1652757380000|2022-05-17 03:16:20|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1652757390000|2022-05-17 03:16:30|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757410000|2022-05-17 03:16:50|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1652757420000|2022-05-17 03:17:00|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757430000|2022-05-17 03:17:10|262.24|259.44|262.24|259.44|262.34|259.54|262.24|259.44|0
1652757440000|2022-05-17 03:17:20|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1652757450000|2022-05-17 03:17:30|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1652757460000|2022-05-17 03:17:40|262.34|259.54|262.14|259.34|262.34|259.54|262.14|259.34|0
1652757480000|2022-05-17 03:18:00|262.24|259.44|262.65|259.85|262.65|259.85|262.24|259.44|0
1652757490000|2022-05-17 03:18:10|262.54|259.74|262.74|259.94|262.74|259.94|262.54|259.74|0
1652757500000|2022-05-17 03:18:20|262.54|259.74|262.74|259.94|262.74|259.94|262.54|259.74|0
1652757520000|2022-05-17 03:18:40|262.94|260.14|263.15|260.35|263.15|260.35|262.94|260.14|0
1652757530000|2022-05-17 03:18:50|262.94|260.14|263.05|260.25|263.15|260.35|262.94|260.14|0
1652757540000|2022-05-17 03:19:00|262.85|260.05|263.15|260.35|263.15|260.35|262.85|260.05|0
1652757550000|2022-05-17 03:19:10|262.94|260.14|262.94|260.14|262.94|260.14|262.74|259.94|0
1652757560000|2022-05-17 03:19:20|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1652757570000|2022-05-17 03:19:30|262.94|260.14|263.05|260.25|263.05|260.25|262.94|260.14|0
1652757580000|2022-05-17 03:19:40|262.94|260.14|262.85|260.05|262.94|260.14|262.74|259.94|0
1652757590000|2022-05-17 03:19:50|262.94|260.14|263.05|260.25|263.05|260.25|262.94|260.14|0
1652757600000|2022-05-17 03:20:00|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1652757610000|2022-05-17 03:20:10|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1652757620000|2022-05-17 03:20:20|262.85|260.05|262.85|260.05|263.05|260.25|262.85|260.05|0
1652757630000|2022-05-17 03:20:30|262.94|260.14|262.94|260.14|262.94|260.14|262.74|259.94|0
1652757640000|2022-05-17 03:20:40|262.74|259.94|262.94|260.14|263.05|260.25|262.74|259.94|0
1652757650000|2022-05-17 03:20:50|263.14|260.34|263.35|260.55|263.35|260.55|263.14|260.34|0
1652757660000|2022-05-17 03:21:00|263.25|260.45|263.14|260.34|263.25|260.45|263.14|260.34|0
1652757670000|2022-05-17 03:21:10|262.94|260.14|262.74|259.94|262.94|260.14|262.74|259.94|0
1652757690000|2022-05-17 03:21:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1652757700000|2022-05-17 03:21:40|262.34|259.54|262.74|259.94|262.74|259.94|262.34|259.54|0
1652757710000|2022-05-17 03:21:50|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1652757720000|2022-05-17 03:22:00|262.64|259.84|262.54|259.74|262.74|259.94|262.54|259.74|0
1652757730000|2022-05-17 03:22:10|262.64|259.84|262.54|259.74|262.64|259.84|262.54|259.74|0
1652757750000|2022-05-17 03:22:30|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1652757770000|2022-05-17 03:22:50|262.54|259.74|262.44|259.64|262.54|259.74|262.44|259.64|0
1652757780000|2022-05-17 03:23:00|262.54|259.74|262.13|259.33|262.54|259.74|262.13|259.33|0
1652757790000|2022-05-17 03:23:10|261.93|259.13|262.13|259.33|262.13|259.33|261.93|259.13|0
1652757800000|2022-05-17 03:23:20|262.33|259.53|262.04|259.24|262.33|259.53|262.04|259.24|0
1652757810000|2022-05-17 03:23:30|262.13|259.33|261.73|258.93|262.13|259.33|261.73|258.93|0
1652757820000|2022-05-17 03:23:40|261.93|259.13|261.93|259.13|261.93|259.13|261.83|259.03|0
1652757830000|2022-05-17 03:23:50|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1652757840000|2022-05-17 03:24:00|261.93|259.13|261.73|258.93|261.93|259.13|261.73|258.93|0
1652757850000|2022-05-17 03:24:10|261.93|259.13|261.73|258.93|261.93|259.13|261.73|258.93|0
1652757860000|2022-05-17 03:24:20|261.63|258.83|261.73|258.93|261.73|258.93|261.63|258.83|0
1652757870000|2022-05-17 03:24:30|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1652757880000|2022-05-17 03:24:40|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1652757890000|2022-05-17 03:24:50|261.83|259.03|262.24|259.44|262.24|259.44|261.73|258.93|0
1652757900000|2022-05-17 03:25:00|262.13|259.33|262.13|259.33|262.33|259.53|262.13|259.33|0
1652757910000|2022-05-17 03:25:10|261.93|259.13|262.13|259.33|262.13|259.33|261.93|259.13|0
1652757920000|2022-05-17 03:25:20|262.24|259.44|262.33|259.53|262.33|259.53|262.24|259.44|0
1652757930000|2022-05-17 03:25:30|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1652757940000|2022-05-17 03:25:40|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1652757950000|2022-05-17 03:25:50|261.83|259.03|262.13|259.33|262.13|259.33|261.73|258.93|0
1652757960000|2022-05-17 03:26:00|262.33|259.53|262.13|259.33|262.33|259.53|262.13|259.33|0
1652757970000|2022-05-17 03:26:10|262.24|259.44|262.13|259.33|262.24|259.44|262.13|259.33|0
1652757980000|2022-05-17 03:26:20|261.93|259.13|262.13|259.33|262.13|259.33|261.93|259.13|0
1652757990000|2022-05-17 03:26:30|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1652758000000|2022-05-17 03:26:40|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1652758020000|2022-05-17 03:27:00|262.03|259.23|262.13|259.33|262.13|259.33|262.03|259.23|0
1652758030000|2022-05-17 03:27:10|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1652758060000|2022-05-17 03:27:40|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1652758070000|2022-05-17 03:27:50|261.93|259.13|261.73|258.93|261.93|259.13|261.73|258.93|0
1652758080000|2022-05-17 03:28:00|261.52|258.72|261.93|259.13|261.93|259.13|261.52|258.72|0
1652758090000|2022-05-17 03:28:10|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1652758100000|2022-05-17 03:28:20|261.83|259.03|261.83|259.03|261.93|259.13|261.83|259.03|0
1652758110000|2022-05-17 03:28:30|261.52|258.72|261.12|258.32|261.52|258.72|261.12|258.32|0
1652758120000|2022-05-17 03:28:40|261.32|258.52|261.12|258.32|261.32|258.52|261.12|258.32|0
1652758130000|2022-05-17 03:28:50|261.32|258.52|261.12|258.32|261.32|258.52|261.02|258.22|0
1652758140000|2022-05-17 03:29:00|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1652758160000|2022-05-17 03:29:20|261.12|258.32|261.32|258.52|261.32|258.52|261.12|258.32|0
1652758170000|2022-05-17 03:29:30|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1652758180000|2022-05-17 03:29:40|260.92|258.12|261.12|258.32|261.12|258.32|260.92|258.12|0
1652758190000|2022-05-17 03:29:50|260.92|258.12|260.52|257.72|260.92|258.12|260.52|257.72|0
1652758200000|2022-05-17 03:30:00|260.32|257.52|260.52|257.72|260.52|257.72|260.32|257.52|0
1652758210000|2022-05-17 03:30:10|260.62|257.82|260.72|257.92|260.72|257.92|260.62|257.82|0
1652758220000|2022-05-17 03:30:20|260.92|258.12|260.92|258.12|260.92|258.12|260.92|258.12|0
1652758230000|2022-05-17 03:30:30|261.02|258.22|261.12|258.32|261.12|258.32|261.02|258.22|0
1652758240000|2022-05-17 03:30:40|261.22|258.42|261.12|258.32|261.22|258.42|261.12|258.32|0
1652758250000|2022-05-17 03:30:50|261.22|258.42|261.52|258.72|261.52|258.72|261.22|258.42|0
1652758260000|2022-05-17 03:31:00|261.32|258.52|261.22|258.42|261.32|258.52|261.22|258.42|0
1652758270000|2022-05-17 03:31:10|261.12|258.32|261.12|258.32|261.32|258.52|261.12|258.32|0
1652758290000|2022-05-17 03:31:30|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1652758300000|2022-05-17 03:31:40|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1652758310000|2022-05-17 03:31:50|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1652758330000|2022-05-17 03:32:10|261.52|258.72|261.52|258.72|261.52|258.72|261.52|258.72|0
1652758340000|2022-05-17 03:32:20|261.12|258.32|261.22|258.42|261.32|258.52|261.12|258.32|0
1652758350000|2022-05-17 03:32:30|261.32|258.52|261.12|258.32|261.52|258.72|261.12|258.32|0
1652758360000|2022-05-17 03:32:40|260.92|258.12|261.22|258.42|261.22|258.42|260.92|258.12|0
1652758370000|2022-05-17 03:32:50|261.32|258.52|261.12|258.32|261.32|258.52|261.12|258.32|0
1652758380000|2022-05-17 03:33:00|261.22|258.42|261.22|258.42|261.32|258.52|261.22|258.42|0
1652758390000|2022-05-17 03:33:10|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1652758420000|2022-05-17 03:33:40|261.52|258.72|260.92|258.12|261.52|258.72|260.92|258.12|0
1652758430000|2022-05-17 03:33:50|260.71|257.91|260.82|258.02|260.82|258.02|260.71|257.91|0
1652758440000|2022-05-17 03:34:00|260.71|257.91|260.71|257.91|260.71|257.91|260.51|257.71|0
1652758470000|2022-05-17 03:34:30|260.31|257.51|260.51|257.71|260.51|257.71|260.31|257.51|0
1652758480000|2022-05-17 03:34:40|260.82|258.02|260.82|258.02|260.92|258.12|260.82|258.02|0
1652758490000|2022-05-17 03:34:50|260.92|258.12|260.82|258.02|260.92|258.12|260.82|258.02|0
1652758500000|2022-05-17 03:35:00|260.92|258.12|260.62|257.82|260.92|258.12|260.51|257.71|0
1652758510000|2022-05-17 03:35:10|260.51|257.71|260.71|257.91|260.71|257.91|260.51|257.71|0
1652758520000|2022-05-17 03:35:20|260.92|258.12|260.91|258.11|260.92|258.12|260.71|257.91|0
1652758530000|2022-05-17 03:35:30|260.71|257.91|260.91|258.11|260.91|258.11|260.71|257.91|0
1652758540000|2022-05-17 03:35:40|261.12|258.32|261.02|258.22|261.12|258.32|261.02|258.22|0
1652758550000|2022-05-17 03:35:50|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1652758560000|2022-05-17 03:36:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1652758570000|2022-05-17 03:36:10|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1652758580000|2022-05-17 03:36:20|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1652758600000|2022-05-17 03:36:40|261.22|258.42|261.12|258.32|261.22|258.42|261.12|258.32|0
1652758610000|2022-05-17 03:36:50|261.22|258.42|261.32|258.52|261.32|258.52|261.22|258.42|0
1652758620000|2022-05-17 03:37:00|261.22|258.42|261.32|258.52|261.32|258.52|261.12|258.32|0
1652758630000|2022-05-17 03:37:10|261.11|258.31|261.22|258.42|261.22|258.42|261.11|258.31|0
1652758640000|2022-05-17 03:37:20|261.32|258.52|261.11|258.31|261.32|258.52|261.11|258.31|0
1652758660000|2022-05-17 03:37:40|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1652758680000|2022-05-17 03:38:00|261.02|258.22|260.91|258.11|261.11|258.31|260.91|258.11|0
1652758690000|2022-05-17 03:38:10|261.11|258.31|260.91|258.11|261.11|258.31|260.91|258.11|0
1652758700000|2022-05-17 03:38:20|260.82|258.02|260.91|258.11|260.91|258.11|260.82|258.02|0
1652758710000|2022-05-17 03:38:30|260.82|258.02|260.82|258.02|260.82|258.02|260.82|258.02|0
1652758720000|2022-05-17 03:38:40|260.71|257.91|260.71|257.91|260.71|257.91|260.71|257.91|0
1652758730000|2022-05-17 03:38:50|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1652758740000|2022-05-17 03:39:00|260.82|258.02|260.82|258.02|260.91|258.11|260.82|258.02|0
1652758750000|2022-05-17 03:39:10|260.71|257.91|260.71|257.91|260.71|257.91|260.71|257.91|0
1652758760000|2022-05-17 03:39:20|260.61|257.81|260.51|257.71|260.71|257.91|260.51|257.71|0
1652758780000|2022-05-17 03:39:40|260.31|257.51|260.41|257.61|260.41|257.61|260.31|257.51|0
1652758790000|2022-05-17 03:39:50|260.31|257.51|260.51|257.71|260.51|257.71|260.31|257.51|0
1652758800000|2022-05-17 03:40:00|260.71|257.91|260.71|257.91|260.71|257.91|260.71|257.91|0
1652758810000|2022-05-17 03:40:10|260.51|257.71|260.51|257.71|260.51|257.71|260.51|257.71|0
1652758830000|2022-05-17 03:40:30|260.61|257.81|260.51|257.71|260.61|257.81|260.51|257.71|0
1652758840000|2022-05-17 03:40:40|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1652758850000|2022-05-17 03:40:50|260.11|257.31|260.31|257.51|260.31|257.51|260.11|257.31|0
1652758860000|2022-05-17 03:41:00|260.21|257.41|260.51|257.71|260.51|257.71|260.21|257.41|0
1652758870000|2022-05-17 03:41:10|260.71|257.91|260.71|257.91|260.71|257.91|260.71|257.91|0
1652758880000|2022-05-17 03:41:20|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1652758890000|2022-05-17 03:41:30|260.71|257.91|260.71|257.91|260.71|257.91|260.51|257.71|0
1652758900000|2022-05-17 03:41:40|260.51|257.71|260.71|257.91|260.71|257.91|260.51|257.71|0
1652758910000|2022-05-17 03:41:50|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1652758920000|2022-05-17 03:42:00|260.71|257.91|260.91|258.11|260.91|258.11|260.71|257.91|0
1652758930000|2022-05-17 03:42:10|260.71|257.91|260.41|257.61|260.71|257.91|260.41|257.61|0
1652758940000|2022-05-17 03:42:20|260.31|257.51|260.51|257.71|260.51|257.71|260.31|257.51|0
1652758950000|2022-05-17 03:42:30|260.31|257.51|260.1|257.3|260.31|257.51|260.1|257.3|0
1652758960000|2022-05-17 03:42:40|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1652758970000|2022-05-17 03:42:50|260.21|257.41|260.21|257.41|260.21|257.41|260.1|257.3|0
1652758980000|2022-05-17 03:43:00|260.31|257.51|260.31|257.51|260.31|257.51|260.1|257.3|0
1652758990000|2022-05-17 03:43:10|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759000000|2022-05-17 03:43:20|260.31|257.51|260.51|257.71|260.51|257.71|260.31|257.51|0
1652759010000|2022-05-17 03:43:30|260.31|257.51|260.21|257.41|260.31|257.51|260.21|257.41|0
1652759020000|2022-05-17 03:43:40|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759030000|2022-05-17 03:43:50|259.9|257.1|259.9|257.1|260.1|257.3|259.9|257.1|0
1652759040000|2022-05-17 03:44:00|260.1|257.3|260.1|257.3|260.21|257.41|260.1|257.3|0
1652759060000|2022-05-17 03:44:20|260.21|257.41|260.1|257.3|260.21|257.41|260.1|257.3|0
1652759080000|2022-05-17 03:44:40|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1652759090000|2022-05-17 03:44:50|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759100000|2022-05-17 03:45:00|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1652759110000|2022-05-17 03:45:10|260.1|257.3|260.1|257.3|260.1|257.3|260.01|257.21|0
1652759130000|2022-05-17 03:45:30|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1652759140000|2022-05-17 03:45:40|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759150000|2022-05-17 03:45:50|260.01|257.21|259.9|257.1|260.1|257.3|259.9|257.1|0
1652759160000|2022-05-17 03:46:00|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759180000|2022-05-17 03:46:20|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1652759190000|2022-05-17 03:46:30|260.01|257.21|259.9|257.1|260.1|257.3|259.9|257.1|0
1652759200000|2022-05-17 03:46:40|259.7|256.9|259.6|256.8|259.7|256.9|259.6|256.8|0
1652759210000|2022-05-17 03:46:50|259.9|257.1|260.1|257.3|260.1|257.3|259.9|257.1|0
1652759220000|2022-05-17 03:47:00|259.9|257.1|260|257.2|260|257.2|259.9|257.1|0
1652759230000|2022-05-17 03:47:10|259.9|257.1|260.1|257.3|260.1|257.3|259.9|257.1|0
1652759260000|2022-05-17 03:47:40|260.3|257.5|260.3|257.5|260.3|257.5|260.21|257.41|0
1652759280000|2022-05-17 03:48:00|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759300000|2022-05-17 03:48:20|260.2|257.4|260.2|257.4|260.2|257.4|260.2|257.4|0
1652759310000|2022-05-17 03:48:30|260.3|257.5|260.3|257.5|260.3|257.5|260.1|257.3|0
1652759350000|2022-05-17 03:49:10|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759360000|2022-05-17 03:49:20|260.2|257.4|260.1|257.3|260.2|257.4|260.1|257.3|0
1652759380000|2022-05-17 03:49:40|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1652759390000|2022-05-17 03:49:50|259.6|256.8|259.7|256.9|259.7|256.9|259.6|256.8|0
1652759410000|2022-05-17 03:50:10|259.5|256.7|259.6|256.8|259.6|256.8|259.5|256.7|0
1652759420000|2022-05-17 03:50:20|259.7|256.9|259.5|256.7|259.7|256.9|259.5|256.7|0
1652759440000|2022-05-17 03:50:40|259.6|256.8|259.9|257.1|259.9|257.1|259.5|256.7|0
1652759450000|2022-05-17 03:50:50|260|257.2|260|257.2|260|257.2|260|257.2|0
1652759460000|2022-05-17 03:51:00|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1652759480000|2022-05-17 03:51:20|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759490000|2022-05-17 03:51:30|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1652759510000|2022-05-17 03:51:50|259.6|256.8|259.7|256.9|259.7|256.9|259.6|256.8|0
1652759520000|2022-05-17 03:52:00|259.9|257.1|260.1|257.3|260.1|257.3|259.9|257.1|0
1652759530000|2022-05-17 03:52:10|260.4|257.6|260.3|257.5|260.4|257.6|260|257.2|0
1652759540000|2022-05-17 03:52:20|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759550000|2022-05-17 03:52:30|260.3|257.5|259.7|256.9|260.3|257.5|259.7|256.9|0
1652759560000|2022-05-17 03:52:40|259.6|256.8|259.9|257.1|259.9|257.1|259.6|256.8|0
1652759570000|2022-05-17 03:52:50|259.8|257|259.8|257|259.9|257.1|259.7|256.9|0
1652759580000|2022-05-17 03:53:00|259.9|257.1|259.8|257|259.9|257.1|259.69|256.89|0
1652759590000|2022-05-17 03:53:10|259.9|257.1|260.1|257.3|260.1|257.3|259.9|257.1|0
1652759600000|2022-05-17 03:53:20|259.9|257.1|259.9|257.1|260|257.2|259.9|257.1|0
1652759610000|2022-05-17 03:53:30|259.8|257|259.9|257.1|259.9|257.1|259.8|257|0
1652759620000|2022-05-17 03:53:40|260|257.2|259.9|257.1|260|257.2|259.9|257.1|0
1652759630000|2022-05-17 03:53:50|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1652759640000|2022-05-17 03:54:00|260|257.2|260.1|257.3|260.1|257.3|260|257.2|0
1652759660000|2022-05-17 03:54:20|260.3|257.5|260.3|257.5|260.4|257.6|260.3|257.5|0
1652759690000|2022-05-17 03:54:50|260.7|257.9|260.7|257.9|260.7|257.9|260.7|257.9|0
1652759700000|2022-05-17 03:55:00|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1652759710000|2022-05-17 03:55:10|260.7|257.9|260.7|257.9|260.7|257.9|260.6|257.8|0
1652759740000|2022-05-17 03:55:40|260.6|257.8|260.7|257.9|260.7|257.9|260.6|257.8|0
1652759770000|2022-05-17 03:56:10|260.9|258.1|260.9|258.1|260.9|258.1|260.9|258.1|0
1652759780000|2022-05-17 03:56:20|260.7|257.9|260.7|257.9|260.7|257.9|260.7|257.9|0
1652759790000|2022-05-17 03:56:30|260.9|258.1|260.9|258.1|260.9|258.1|260.8|258|0
1652759800000|2022-05-17 03:56:40|260.8|258|260.7|257.9|260.8|258|260.7|257.9|0
1652759810000|2022-05-17 03:56:50|260.6|257.8|260.5|257.7|260.6|257.8|260.5|257.7|0
1652759830000|2022-05-17 03:57:10|260.29|257.49|260.29|257.49|260.29|257.49|260.29|257.49|0
1652759840000|2022-05-17 03:57:20|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1652759870000|2022-05-17 03:57:50|260.7|257.9|260.9|258.1|260.9|258.1|260.7|257.9|0
1652759880000|2022-05-17 03:58:00|260.8|258|261|258.2|261.1|258.3|260.8|258|0
1652759890000|2022-05-17 03:58:10|260.9|258.1|260.9|258.1|260.9|258.1|260.8|258|0
1652759900000|2022-05-17 03:58:20|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1652759910000|2022-05-17 03:58:30|261.3|258.5|260.9|258.1|261.3|258.5|260.9|258.1|0
1652759920000|2022-05-17 03:58:40|261|258.2|260.9|258.1|261|258.2|260.9|258.1|0
1652759930000|2022-05-17 03:58:50|261.1|258.3|260.9|258.1|261.1|258.3|260.9|258.1|0
1652759940000|2022-05-17 03:59:00|261.1|258.3|261.3|258.5|261.3|258.5|261.1|258.3|0
1652759950000|2022-05-17 03:59:10|261.4|258.6|261.5|258.7|261.5|258.7|261.4|258.6|0
1652759960000|2022-05-17 03:59:20|261.4|258.6|261.3|258.5|261.4|258.6|261.3|258.5|0
1652759970000|2022-05-17 03:59:30|261.1|258.3|261.1|258.3|261.3|258.5|261.1|258.3|0
1652759980000|2022-05-17 03:59:40|260.9|258.1|261.1|258.3|261.1|258.3|260.9|258.1|0
1652759990000|2022-05-17 03:59:50|261|258.2|261.1|258.3|261.1|258.3|261|258.2|0
1652760000000|2022-05-17 04:00:00|260.9|258.1|261.1|258.3|261.1|258.3|260.9|258.1|0
1652760010000|2022-05-17 04:00:10|260.8|258|260.69|257.89|260.8|258|260.69|257.89|0
1652760020000|2022-05-17 04:00:20|260.8|258|260.8|258|260.8|258|260.69|257.89|0
1652760040000|2022-05-17 04:00:40|260.9|258.1|260.8|258|260.9|258.1|260.8|258|0
1652760050000|2022-05-17 04:00:50|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1652760060000|2022-05-17 04:01:00|260.8|258|260.8|258|260.8|258|260.8|258|0
1652760070000|2022-05-17 04:01:10|260.69|257.89|260.8|258|260.8|258|260.69|257.89|0
1652760080000|2022-05-17 04:01:20|260.89|258.09|261.3|258.5|261.3|258.5|260.89|258.09|0
1652760090000|2022-05-17 04:01:30|261.2|258.4|260.89|258.09|261.2|258.4|260.89|258.09|0
1652760100000|2022-05-17 04:01:40|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1652760110000|2022-05-17 04:01:50|261|258.2|261|258.2|261|258.2|260.89|258.09|0
1652760120000|2022-05-17 04:02:00|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1652760140000|2022-05-17 04:02:20|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1652760180000|2022-05-17 04:03:00|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1652760190000|2022-05-17 04:03:10|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1652760210000|2022-05-17 04:03:30|260.29|257.49|260.69|257.89|260.69|257.89|260.29|257.49|0
1652760220000|2022-05-17 04:03:40|260.8|258|260.8|258|260.8|258|260.8|258|0
1652760230000|2022-05-17 04:03:50|260.89|258.09|260.8|258|260.89|258.09|260.8|258|0
1652760240000|2022-05-17 04:04:00|260.89|258.09|260.69|257.89|260.89|258.09|260.69|257.89|0
1652760250000|2022-05-17 04:04:10|260.49|257.69|260.69|257.89|260.69|257.89|260.49|257.69|0
1652760280000|2022-05-17 04:04:40|260.8|258|260.8|258|260.8|258|260.8|258|0
1652760290000|2022-05-17 04:04:50|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1652760320000|2022-05-17 04:05:20|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1652760330000|2022-05-17 04:05:30|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1652760340000|2022-05-17 04:05:40|260.59|257.79|260.49|257.69|260.59|257.79|260.49|257.69|0
1652760350000|2022-05-17 04:05:50|260.29|257.49|260.29|257.49|260.29|257.49|260.29|257.49|0
1652760360000|2022-05-17 04:06:00|260.09|257.29|259.79|256.99|260.09|257.29|259.79|256.99|0
1652760370000|2022-05-17 04:06:10|259.89|257.09|260.09|257.29|260.09|257.29|259.89|257.09|0
1652760380000|2022-05-17 04:06:20|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1652760420000|2022-05-17 04:07:00|259.88|257.08|259.68|256.88|259.88|257.08|259.68|256.88|0
1652760430000|2022-05-17 04:07:10|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1652760440000|2022-05-17 04:07:20|259.99|257.19|260.09|257.29|260.09|257.29|259.99|257.19|0
1652760460000|2022-05-17 04:07:40|259.99|257.19|259.68|256.88|259.99|257.19|259.68|256.88|0
1652760470000|2022-05-17 04:07:50|259.88|257.08|259.88|257.08|259.88|257.08|259.88|257.08|0
1652760480000|2022-05-17 04:08:00|259.79|256.99|259.88|257.08|259.88|257.08|259.79|256.99|0
1652760490000|2022-05-17 04:08:10|259.79|256.99|260.08|257.28|260.08|257.28|259.79|256.99|0
1652760510000|2022-05-17 04:08:30|259.88|257.08|259.99|257.19|259.99|257.19|259.88|257.08|0
1652760520000|2022-05-17 04:08:40|260.08|257.28|259.88|257.08|260.08|257.28|259.88|257.08|0
1652760530000|2022-05-17 04:08:50|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1652760540000|2022-05-17 04:09:00|259.48|256.68|259.88|257.08|259.88|257.08|259.48|256.68|0
1652760550000|2022-05-17 04:09:10|259.79|256.99|259.79|256.99|259.79|256.99|259.79|256.99|0
1652760560000|2022-05-17 04:09:20|259.68|256.88|259.68|256.88|259.68|256.88|259.48|256.68|0
1652760570000|2022-05-17 04:09:30|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1652760630000|2022-05-17 04:10:30|259.88|257.08|259.88|257.08|259.88|257.08|259.88|257.08|0
1652760640000|2022-05-17 04:10:40|260.08|257.28|260.08|257.28|260.08|257.28|260.08|257.28|0
1652760650000|2022-05-17 04:10:50|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1652760660000|2022-05-17 04:11:00|260.08|257.28|260.08|257.28|260.08|257.28|260.08|257.28|0
1652760700000|2022-05-17 04:11:40|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1652760710000|2022-05-17 04:11:50|259.88|257.08|259.68|256.88|259.88|257.08|259.68|256.88|0
1652760720000|2022-05-17 04:12:00|259.88|257.08|259.88|257.08|259.88|257.08|259.88|257.08|0
1652760730000|2022-05-17 04:12:10|259.78|256.98|259.28|256.48|259.78|256.98|259.28|256.48|0
1652760740000|2022-05-17 04:12:20|259.18|256.38|259.28|256.48|259.28|256.48|259.18|256.38|0
1652760760000|2022-05-17 04:12:40|259.48|256.68|259.28|256.48|259.48|256.68|259.28|256.48|0
1652760770000|2022-05-17 04:12:50|259.08|256.28|258.38|255.58|259.28|256.48|258.38|255.58|0
1652760780000|2022-05-17 04:13:00|258.48|255.68|258.68|255.88|258.68|255.88|258.48|255.68|0
1652760790000|2022-05-17 04:13:10|258.78|255.98|258.78|255.98|258.78|255.98|258.68|255.88|0
1652760800000|2022-05-17 04:13:20|258.88|256.08|258.88|256.08|258.88|256.08|258.88|256.08|0
1652760810000|2022-05-17 04:13:30|258.78|255.98|258.98|256.18|258.98|256.18|258.78|255.98|0
1652760820000|2022-05-17 04:13:40|259.08|256.28|258.88|256.08|259.08|256.28|258.88|256.08|0
1652760850000|2022-05-17 04:14:10|259.08|256.28|258.88|256.08|259.08|256.28|258.88|256.08|0
1652760860000|2022-05-17 04:14:20|258.98|256.18|258.98|256.18|258.98|256.18|258.98|256.18|0
1652760870000|2022-05-17 04:14:30|258.88|256.08|258.88|256.08|258.88|256.08|258.88|256.08|0
1652760880000|2022-05-17 04:14:40|258.98|256.18|258.88|256.08|258.98|256.18|258.88|256.08|0
1652760890000|2022-05-17 04:14:50|258.78|255.98|258.87|256.07|258.87|256.07|258.67|255.87|0
1652760910000|2022-05-17 04:15:10|259.08|256.28|259.08|256.28|259.08|256.28|259.08|256.28|0
1652760940000|2022-05-17 04:15:40|259.07|256.27|259.28|256.48|259.28|256.48|259.07|256.27|0
1652760950000|2022-05-17 04:15:50|259.07|256.27|259.07|256.27|259.07|256.27|259.07|256.27|0
1652760960000|2022-05-17 04:16:00|258.87|256.07|258.87|256.07|258.87|256.07|258.78|255.98|0
1652760970000|2022-05-17 04:16:10|259.07|256.27|259.07|256.27|259.07|256.27|259.07|256.27|0
1652760990000|2022-05-17 04:16:30|259.27|256.47|259.18|256.38|259.27|256.47|259.18|256.38|0
1652761000000|2022-05-17 04:16:40|259.07|256.27|259.07|256.27|259.07|256.27|259.07|256.27|0
1652761010000|2022-05-17 04:16:50|258.87|256.07|258.87|256.07|258.87|256.07|258.67|255.87|0
1652761020000|2022-05-17 04:17:00|259.07|256.27|259.07|256.27|259.27|256.47|259.07|256.27|0
1652761030000|2022-05-17 04:17:10|259.18|256.38|259.07|256.27|259.18|256.38|259.07|256.27|0
1652761040000|2022-05-17 04:17:20|258.87|256.07|259.07|256.27|259.07|256.27|258.87|256.07|0
1652761050000|2022-05-17 04:17:30|259.18|256.38|259.27|256.47|259.27|256.47|259.18|256.38|0
1652761060000|2022-05-17 04:17:40|259.07|256.27|259.07|256.27|259.18|256.38|259.07|256.27|0
1652761070000|2022-05-17 04:17:50|258.67|255.87|258.87|256.07|258.87|256.07|258.67|255.87|0
1652761080000|2022-05-17 04:18:00|258.67|255.87|258.78|255.98|258.87|256.07|258.67|255.87|0
1652761090000|2022-05-17 04:18:10|258.87|256.07|258.67|255.87|258.87|256.07|258.67|255.87|0
1652761100000|2022-05-17 04:18:20|258.78|255.98|258.07|255.27|258.78|255.98|258.07|255.27|0
1652761110000|2022-05-17 04:18:30|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1652761120000|2022-05-17 04:18:40|258.47|255.67|258.47|255.67|258.47|255.67|258.47|255.67|0
1652761130000|2022-05-17 04:18:50|258.37|255.57|258.27|255.47|258.37|255.57|258.27|255.47|0
1652761140000|2022-05-17 04:19:00|258.47|255.67|258.07|255.27|258.47|255.67|258.07|255.27|0
1652761150000|2022-05-17 04:19:10|258.17|255.37|258.27|255.47|258.27|255.47|258.17|255.37|0
1652761160000|2022-05-17 04:19:20|258.07|255.27|258.27|255.47|258.27|255.47|258.07|255.27|0
1652761170000|2022-05-17 04:19:30|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1652761180000|2022-05-17 04:19:40|258.17|255.37|258.07|255.27|258.17|255.37|258.07|255.27|0
1652761210000|2022-05-17 04:20:10|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1652761230000|2022-05-17 04:20:30|257.67|254.87|257.87|255.07|257.87|255.07|257.67|254.87|0
1652761250000|2022-05-17 04:20:50|258.07|255.27|258.27|255.47|258.27|255.47|258.07|255.27|0
1652761270000|2022-05-17 04:21:10|258.47|255.67|258.27|255.47|258.47|255.67|258.27|255.47|0
1652761280000|2022-05-17 04:21:20|258.17|255.37|258.27|255.47|258.27|255.47|258.17|255.37|0
1652761290000|2022-05-17 04:21:30|258.47|255.67|258.47|255.67|258.47|255.67|258.47|255.67|0
1652761320000|2022-05-17 04:22:00|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1652761330000|2022-05-17 04:22:10|258.07|255.27|258.27|255.47|258.27|255.47|258.07|255.27|0
1652761340000|2022-05-17 04:22:20|258.47|255.67|258.47|255.67|258.67|255.87|258.47|255.67|0
1652761360000|2022-05-17 04:22:40|258.67|255.87|258.67|255.87|258.67|255.87|258.67|255.87|0
1652761370000|2022-05-17 04:22:50|258.47|255.67|258.67|255.87|258.67|255.87|258.47|255.67|0
1652761380000|2022-05-17 04:23:00|258.57|255.77|258.27|255.47|258.57|255.77|258.27|255.47|0
1652761390000|2022-05-17 04:23:10|258.37|255.57|258.27|255.47|258.37|255.57|258.27|255.47|0
1652761400000|2022-05-17 04:23:20|258.17|255.37|258.27|255.47|258.27|255.47|258.17|255.37|0
1652761420000|2022-05-17 04:23:40|258.17|255.37|258.07|255.27|258.17|255.37|258.07|255.27|0
1652761430000|2022-05-17 04:23:50|257.97|255.17|257.97|255.17|257.97|255.17|257.97|255.17|0
1652761440000|2022-05-17 04:24:00|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1652761450000|2022-05-17 04:24:10|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1652761480000|2022-05-17 04:24:40|258.37|255.57|258.37|255.57|258.37|255.57|258.37|255.57|0
1652761490000|2022-05-17 04:24:50|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1652761500000|2022-05-17 04:25:00|258.37|255.57|258.47|255.67|258.47|255.67|258.37|255.57|0
1652761510000|2022-05-17 04:25:10|258.37|255.57|258.27|255.47|258.47|255.67|258.27|255.47|0
1652761540000|2022-05-17 04:25:40|258.26|255.46|258.47|255.67|258.47|255.67|258.26|255.46|0
1652761550000|2022-05-17 04:25:50|258.37|255.57|258.67|255.87|258.67|255.87|258.37|255.57|0
1652761560000|2022-05-17 04:26:00|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1652761570000|2022-05-17 04:26:10|258.47|255.67|258.67|255.87|258.77|255.97|258.47|255.67|0
1652761580000|2022-05-17 04:26:20|258.77|255.97|259.07|256.27|259.07|256.27|258.77|255.97|0
1652761590000|2022-05-17 04:26:30|258.97|256.17|259.17|256.37|259.17|256.37|258.97|256.17|0
1652761600000|2022-05-17 04:26:40|259.27|256.47|259.27|256.47|259.27|256.47|259.07|256.27|0
1652761620000|2022-05-17 04:27:00|259.37|256.57|259.47|256.67|259.67|256.87|259.37|256.57|0
1652761630000|2022-05-17 04:27:10|259.37|256.57|259.17|256.37|259.37|256.57|259.17|256.37|0
1652761640000|2022-05-17 04:27:20|258.87|256.07|259.07|256.27|259.07|256.27|258.87|256.07|0
1652761650000|2022-05-17 04:27:30|259.17|256.37|259.07|256.27|259.17|256.37|259.07|256.27|0
1652761660000|2022-05-17 04:27:40|259.27|256.47|259.47|256.67|259.47|256.67|259.27|256.47|0
1652761670000|2022-05-17 04:27:50|259.57|256.77|259.47|256.67|259.57|256.77|259.47|256.67|0
1652761680000|2022-05-17 04:28:00|259.57|256.77|259.77|256.97|259.77|256.97|259.57|256.77|0
1652761690000|2022-05-17 04:28:10|259.67|256.87|259.67|256.87|259.67|256.87|259.57|256.77|0
1652761700000|2022-05-17 04:28:20|259.57|256.77|259.87|257.07|259.87|257.07|259.57|256.77|0
1652761710000|2022-05-17 04:28:30|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1652761720000|2022-05-17 04:28:40|259.77|256.97|259.87|257.07|259.87|257.07|259.77|256.97|0
1652761740000|2022-05-17 04:29:00|259.67|256.87|259.87|257.07|259.87|257.07|259.67|256.87|0
1652761750000|2022-05-17 04:29:10|259.77|256.97|259.87|257.07|259.87|257.07|259.77|256.97|0
1652761760000|2022-05-17 04:29:20|259.67|256.87|259.67|256.87|259.77|256.97|259.67|256.87|0
1652761770000|2022-05-17 04:29:30|259.87|257.07|259.87|257.07|259.87|257.07|259.77|256.97|0
1652761800000|2022-05-17 04:30:00|260.07|257.27|260.27|257.47|260.47|257.67|260.07|257.27|0
1652761810000|2022-05-17 04:30:10|260.07|257.27|259.87|257.07|260.07|257.27|259.87|257.07|0
1652761820000|2022-05-17 04:30:20|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1652761830000|2022-05-17 04:30:30|259.77|256.97|259.46|256.66|259.77|256.97|259.46|256.66|0
1652761850000|2022-05-17 04:30:50|259.26|256.46|259.17|256.37|259.26|256.46|259.17|256.37|0
1652761860000|2022-05-17 04:31:00|258.97|256.17|258.86|256.06|259.06|256.26|258.86|256.06|0
1652761870000|2022-05-17 04:31:10|259.06|256.26|259.06|256.26|259.06|256.26|258.97|256.17|0
1652761880000|2022-05-17 04:31:20|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1652761890000|2022-05-17 04:31:30|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1652761940000|2022-05-17 04:32:20|258.97|256.17|258.86|256.06|258.97|256.17|258.86|256.06|0
1652761950000|2022-05-17 04:32:30|258.97|256.17|259.06|256.26|259.06|256.26|258.97|256.17|0
1652761960000|2022-05-17 04:32:40|258.66|255.86|258.86|256.06|258.86|256.06|258.66|255.86|0
1652761970000|2022-05-17 04:32:50|259.26|256.46|259.26|256.46|259.26|256.46|259.26|256.46|0
1652761980000|2022-05-17 04:33:00|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1652761990000|2022-05-17 04:33:10|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1652762000000|2022-05-17 04:33:20|259.57|256.77|259.46|256.66|259.57|256.77|259.46|256.66|0
1652762020000|2022-05-17 04:33:40|259.57|256.77|259.57|256.77|259.57|256.77|259.57|256.77|0
1652762030000|2022-05-17 04:33:50|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1652762050000|2022-05-17 04:34:10|259.57|256.77|259.46|256.66|259.57|256.77|259.46|256.66|0
1652762060000|2022-05-17 04:34:20|259.26|256.46|259.46|256.66|259.46|256.66|259.26|256.46|0
1652762070000|2022-05-17 04:34:30|259.26|256.46|259.37|256.57|259.37|256.57|259.26|256.46|0
1652762090000|2022-05-17 04:34:50|259.57|256.77|259.57|256.77|259.57|256.77|259.57|256.77|0
1652762100000|2022-05-17 04:35:00|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1652762120000|2022-05-17 04:35:20|259.26|256.46|259.26|256.46|259.26|256.46|259.26|256.46|0
1652762130000|2022-05-17 04:35:30|259.36|256.56|259.26|256.46|259.36|256.56|259.26|256.46|0
1652762160000|2022-05-17 04:36:00|259.16|256.36|259.16|256.36|259.16|256.36|259.16|256.36|0
1652762170000|2022-05-17 04:36:10|259.26|256.46|259.26|256.46|259.36|256.56|259.26|256.46|0
1652762200000|2022-05-17 04:36:40|259.16|256.36|259.06|256.26|259.16|256.36|259.06|256.26|0
1652762210000|2022-05-17 04:36:50|258.96|256.16|258.96|256.16|258.96|256.16|258.86|256.06|0
1652762220000|2022-05-17 04:37:00|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1652762230000|2022-05-17 04:37:10|258.96|256.16|258.86|256.06|258.96|256.16|258.86|256.06|0
1652762240000|2022-05-17 04:37:20|258.66|255.86|258.56|255.76|258.76|255.96|258.56|255.76|0
1652762250000|2022-05-17 04:37:30|258.46|255.66|258.66|255.86|258.66|255.86|258.46|255.66|0
1652762260000|2022-05-17 04:37:40|258.56|255.76|258.66|255.86|258.66|255.86|258.46|255.66|0
1652762280000|2022-05-17 04:38:00|258.56|255.76|258.56|255.76|258.56|255.76|258.56|255.76|0
1652762290000|2022-05-17 04:38:10|258.66|255.86|258.86|256.06|258.86|256.06|258.56|255.76|0
1652762310000|2022-05-17 04:38:30|259.06|256.26|258.86|256.06|259.06|256.26|258.86|256.06|0
1652762320000|2022-05-17 04:38:40|258.66|255.86|258.66|255.86|258.66|255.86|258.56|255.76|0
1652762330000|2022-05-17 04:38:50|258.86|256.06|258.86|256.06|258.86|256.06|258.76|255.96|0
1652762340000|2022-05-17 04:39:00|259.06|256.26|258.96|256.16|259.06|256.26|258.86|256.06|0
1652762350000|2022-05-17 04:39:10|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1652762360000|2022-05-17 04:39:20|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1652762370000|2022-05-17 04:39:30|258.66|255.86|258.56|255.76|258.66|255.86|258.45|255.65|0
1652762380000|2022-05-17 04:39:40|258.66|255.86|258.65|255.85|258.86|256.06|258.65|255.85|0
1652762400000|2022-05-17 04:40:00|258.45|255.65|258.76|255.96|258.86|256.06|258.45|255.65|0
1652762410000|2022-05-17 04:40:10|258.86|256.06|258.65|255.85|258.86|256.06|258.65|255.85|0
1652762430000|2022-05-17 04:40:30|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1652762440000|2022-05-17 04:40:40|258.65|255.85|258.65|255.85|258.85|256.05|258.65|255.85|0
1652762450000|2022-05-17 04:40:50|258.76|255.96|258.65|255.85|258.76|255.96|258.65|255.85|0
1652762460000|2022-05-17 04:41:00|258.76|255.96|258.76|255.96|258.76|255.96|258.76|255.96|0
1652762470000|2022-05-17 04:41:10|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1652762480000|2022-05-17 04:41:20|259.05|256.25|259.05|256.25|259.16|256.36|259.05|256.25|0
1652762490000|2022-05-17 04:41:30|258.96|256.16|259.05|256.25|259.05|256.25|258.96|256.16|0
1652762500000|2022-05-17 04:41:40|258.85|256.05|258.96|256.16|258.96|256.16|258.85|256.05|0
1652762510000|2022-05-17 04:41:50|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1652762520000|2022-05-17 04:42:00|258.65|255.85|258.85|256.05|258.85|256.05|258.65|255.85|0
1652762530000|2022-05-17 04:42:10|258.96|256.16|259.05|256.25|259.05|256.25|258.96|256.16|0
1652762540000|2022-05-17 04:42:20|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1652762550000|2022-05-17 04:42:30|258.96|256.16|258.96|256.16|258.96|256.16|258.96|256.16|0
1652762560000|2022-05-17 04:42:40|259.05|256.25|259.05|256.25|259.05|256.25|259.05|256.25|0
1652762580000|2022-05-17 04:43:00|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1652762610000|2022-05-17 04:43:30|259.05|256.25|259.05|256.25|259.05|256.25|259.05|256.25|0
1652762620000|2022-05-17 04:43:40|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1652762630000|2022-05-17 04:43:50|258.65|255.85|258.65|255.85|258.65|255.85|258.65|255.85|0
1652762640000|2022-05-17 04:44:00|258.25|255.45|258.35|255.55|258.35|255.55|258.25|255.45|0
1652762660000|2022-05-17 04:44:20|258.25|255.45|257.65|254.85|258.25|255.45|257.65|254.85|0
1652762670000|2022-05-17 04:44:30|257.85|255.05|258.05|255.25|258.05|255.25|257.85|255.05|0
1652762680000|2022-05-17 04:44:40|257.85|255.05|257.45|254.65|257.85|255.05|257.45|254.65|0
1652762690000|2022-05-17 04:44:50|257.25|254.45|257.65|254.85|257.65|254.85|257.25|254.45|0
1652762700000|2022-05-17 04:45:00|257.25|254.45|257.45|254.65|257.45|254.65|257.25|254.45|0
1652762710000|2022-05-17 04:45:10|257.55|254.75|257.65|254.85|257.65|254.85|257.45|254.65|0
1652762720000|2022-05-17 04:45:20|257.55|254.75|257.65|254.85|257.65|254.85|257.55|254.75|0
1652762730000|2022-05-17 04:45:30|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1652762740000|2022-05-17 04:45:40|257.95|255.15|258.15|255.35|258.15|255.35|257.95|255.15|0
1652762750000|2022-05-17 04:45:50|258.05|255.25|258.05|255.25|258.05|255.25|258.05|255.25|0
1652762760000|2022-05-17 04:46:00|257.95|255.15|257.85|255.05|257.95|255.15|257.85|255.05|0
1652762770000|2022-05-17 04:46:10|257.75|254.95|257.65|254.85|257.75|254.95|257.45|254.65|0
1652762790000|2022-05-17 04:46:30|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1652762800000|2022-05-17 04:46:40|257.65|254.85|257.85|255.05|257.85|255.05|257.65|254.85|0
1652762810000|2022-05-17 04:46:50|258.05|255.25|258.25|255.45|258.25|255.45|258.05|255.25|0
1652762820000|2022-05-17 04:47:00|258.15|255.35|258.15|255.35|258.15|255.35|258.15|255.35|0
1652762830000|2022-05-17 04:47:10|258.05|255.25|257.85|255.05|258.05|255.25|257.85|255.05|0
1652762840000|2022-05-17 04:47:20|258.15|255.35|258.05|255.25|258.15|255.35|258.05|255.25|0
1652762850000|2022-05-17 04:47:30|258.15|255.35|258.45|255.65|258.45|255.65|258.15|255.35|0
1652762860000|2022-05-17 04:47:40|258.35|255.55|258.45|255.65|258.45|255.65|258.35|255.55|0
1652762880000|2022-05-17 04:48:00|258.35|255.55|258.35|255.55|258.35|255.55|258.35|255.55|0
1652762890000|2022-05-17 04:48:10|258.25|255.45|258.25|255.45|258.35|255.55|258.25|255.45|0
1652762900000|2022-05-17 04:48:20|258.45|255.65|258.45|255.65|258.45|255.65|258.45|255.65|0
1652762910000|2022-05-17 04:48:30|258.55|255.75|258.45|255.65|258.55|255.75|258.45|255.65|0
1652762920000|2022-05-17 04:48:40|258.25|255.45|258.45|255.65|258.45|255.65|258.25|255.45|0
1652762930000|2022-05-17 04:48:50|258.35|255.55|258.35|255.55|258.35|255.55|258.35|255.55|0
1652762940000|2022-05-17 04:49:00|258.25|255.45|258.25|255.45|258.25|255.45|258.25|255.45|0
1652762960000|2022-05-17 04:49:20|258.45|255.65|258.85|256.05|258.85|256.05|258.45|255.65|0
1652762970000|2022-05-17 04:49:30|258.65|255.85|258.85|256.05|258.85|256.05|258.65|255.85|0
1652762980000|2022-05-17 04:49:40|258.65|255.85|258.45|255.65|258.65|255.85|258.35|255.55|0
1652762990000|2022-05-17 04:49:50|258.35|255.55|258.05|255.25|258.35|255.55|258.05|255.25|0
1652763000000|2022-05-17 04:50:00|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1652763010000|2022-05-17 04:50:10|257.95|255.15|258.05|255.25|258.05|255.25|257.95|255.15|0
1652763020000|2022-05-17 04:50:20|257.95|255.15|258.05|255.25|258.05|255.25|257.84|255.04|0
1652763030000|2022-05-17 04:50:30|258.15|255.35|258.05|255.25|258.25|255.45|258.05|255.25|0
1652763040000|2022-05-17 04:50:40|258.25|255.45|258.15|255.35|258.25|255.45|258.15|255.35|0
1652763050000|2022-05-17 04:50:50|258.25|255.45|258.25|255.45|258.25|255.45|258.25|255.45|0
1652763060000|2022-05-17 04:51:00|258.04|255.24|257.84|255.04|258.04|255.24|257.84|255.04|0
1652763070000|2022-05-17 04:51:10|258.04|255.24|257.84|255.04|258.04|255.24|257.84|255.04|0
1652763080000|2022-05-17 04:51:20|257.95|255.15|258.04|255.24|258.04|255.24|257.95|255.15|0
1652763100000|2022-05-17 04:51:40|258.15|255.35|258.15|255.35|258.15|255.35|258.15|255.35|0
1652763110000|2022-05-17 04:51:50|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1652763120000|2022-05-17 04:52:00|258.04|255.24|258.15|255.35|258.24|255.44|258.04|255.24|0
1652763130000|2022-05-17 04:52:10|258.04|255.24|258.04|255.24|258.04|255.24|257.95|255.15|0
1652763140000|2022-05-17 04:52:20|258.24|255.44|258.04|255.24|258.24|255.44|258.04|255.24|0
1652763150000|2022-05-17 04:52:30|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1652763190000|2022-05-17 04:53:10|258.44|255.64|258.15|255.35|258.44|255.64|258.15|255.35|0
1652763200000|2022-05-17 04:53:20|258.24|255.44|258.24|255.44|258.24|255.44|258.04|255.24|0
1652763220000|2022-05-17 04:53:40|258.35|255.55|258.35|255.55|258.35|255.55|258.35|255.55|0
1652763230000|2022-05-17 04:53:50|258.44|255.64|258.64|255.84|258.64|255.84|258.44|255.64|0
1652763240000|2022-05-17 04:54:00|258.84|256.04|258.44|255.64|258.84|256.04|258.44|255.64|0
1652763250000|2022-05-17 04:54:10|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1652763260000|2022-05-17 04:54:20|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1652763270000|2022-05-17 04:54:30|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1652763280000|2022-05-17 04:54:40|258.75|255.95|259.04|256.24|259.04|256.24|258.75|255.95|0
1652763300000|2022-05-17 04:55:00|258.95|256.15|259.15|256.35|259.15|256.35|258.95|256.15|0
1652763310000|2022-05-17 04:55:10|258.95|256.15|259.04|256.24|259.04|256.24|258.95|256.15|0
1652763320000|2022-05-17 04:55:20|259.24|256.44|259.24|256.44|259.45|256.65|259.24|256.44|0
1652763340000|2022-05-17 04:55:40|259.35|256.55|259.24|256.44|259.45|256.65|259.24|256.44|0
1652763350000|2022-05-17 04:55:50|258.95|256.15|258.84|256.04|258.95|256.15|258.84|256.04|0
1652763360000|2022-05-17 04:56:00|258.75|255.95|258.64|255.84|258.75|255.95|258.64|255.84|0
1652763370000|2022-05-17 04:56:10|258.55|255.75|258.64|255.84|258.64|255.84|258.55|255.75|0
1652763380000|2022-05-17 04:56:20|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1652763390000|2022-05-17 04:56:30|258.84|256.04|258.64|255.84|258.84|256.04|258.64|255.84|0
1652763400000|2022-05-17 04:56:40|258.55|255.75|258.55|255.75|258.55|255.75|258.55|255.75|0
1652763410000|2022-05-17 04:56:50|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1652763420000|2022-05-17 04:57:00|258.44|255.64|258.04|255.24|258.44|255.64|258.04|255.24|0
1652763430000|2022-05-17 04:57:10|258.24|255.44|258.44|255.64|258.44|255.64|258.24|255.44|0
1652763440000|2022-05-17 04:57:20|258.64|255.84|258.54|255.74|258.64|255.84|258.54|255.74|0
1652763450000|2022-05-17 04:57:30|258.64|255.84|258.44|255.64|258.64|255.84|258.44|255.64|0
1652763480000|2022-05-17 04:58:00|258.34|255.54|258.34|255.54|258.34|255.54|258.34|255.54|0
1652763490000|2022-05-17 04:58:10|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1652763500000|2022-05-17 04:58:20|258.04|255.24|257.94|255.14|258.04|255.24|257.84|255.04|0
1652763510000|2022-05-17 04:58:30|258.24|255.44|258.54|255.74|258.54|255.74|258.24|255.44|0
1652763520000|2022-05-17 04:58:40|258.44|255.64|258.44|255.64|258.44|255.64|258.24|255.44|0
1652763570000|2022-05-17 04:59:30|258.34|255.54|258.34|255.54|258.34|255.54|258.34|255.54|0
1652763580000|2022-05-17 04:59:40|258.44|255.64|258.44|255.64|258.54|255.74|258.44|255.64|0
1652763590000|2022-05-17 04:59:50|258.64|255.84|258.44|255.64|258.64|255.84|258.44|255.64|0
1652763600000|2022-05-17 05:00:00|258.54|255.74|258.44|255.64|258.54|255.74|258.44|255.64|0
1652763610000|2022-05-17 05:00:10|258.24|255.44|258.04|255.24|258.24|255.44|258.04|255.24|0
1652763620000|2022-05-17 05:00:20|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1652763630000|2022-05-17 05:00:30|258.44|255.64|258.84|256.04|258.84|256.04|258.44|255.64|0
1652763640000|2022-05-17 05:00:40|259.04|256.24|259.04|256.24|259.04|256.24|259.04|256.24|0
1652763650000|2022-05-17 05:00:50|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1652763660000|2022-05-17 05:01:00|259.14|256.34|258.64|255.84|259.14|256.34|258.64|255.84|0
1652763670000|2022-05-17 05:01:10|258.84|256.04|258.64|255.84|258.84|256.04|258.64|255.84|0
1652763680000|2022-05-17 05:01:20|258.84|256.04|258.94|256.14|258.94|256.14|258.74|255.94|0
1652763690000|2022-05-17 05:01:30|258.84|256.04|258.64|255.84|258.84|256.04|258.64|255.84|0
1652763700000|2022-05-17 05:01:40|258.84|256.04|258.64|255.84|258.84|256.04|258.64|255.84|0
1652763710000|2022-05-17 05:01:50|258.84|256.04|258.44|255.64|258.84|256.04|258.44|255.64|0
1652763720000|2022-05-17 05:02:00|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1652763730000|2022-05-17 05:02:10|258.44|255.64|258.04|255.24|258.44|255.64|258.04|255.24|0
1652763740000|2022-05-17 05:02:20|257.84|255.04|257.64|254.84|257.84|255.04|257.64|254.84|0
1652763750000|2022-05-17 05:02:30|257.54|254.74|257.54|254.74|257.54|254.74|257.43|254.63|0
1652763760000|2022-05-17 05:02:40|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1652763770000|2022-05-17 05:02:50|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1652763790000|2022-05-17 05:03:10|257.43|254.63|257.74|254.94|257.74|254.94|257.43|254.63|0
1652763800000|2022-05-17 05:03:20|257.83|255.03|257.74|254.94|257.83|255.03|257.74|254.94|0
1652763810000|2022-05-17 05:03:30|257.83|255.03|257.63|254.83|257.83|255.03|257.63|254.83|0
1652763830000|2022-05-17 05:03:50|257.83|255.03|257.83|255.03|257.83|255.03|257.83|255.03|0
1652763840000|2022-05-17 05:04:00|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1652763860000|2022-05-17 05:04:20|258.14|255.34|258.14|255.34|258.14|255.34|258.14|255.34|0
1652763870000|2022-05-17 05:04:30|258.03|255.23|258.23|255.43|258.23|255.43|258.03|255.23|0
1652763920000|2022-05-17 05:05:20|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1652763950000|2022-05-17 05:05:50|257.54|254.74|257.74|254.94|257.74|254.94|257.43|254.63|0
1652763960000|2022-05-17 05:06:00|257.83|255.03|257.83|255.03|257.83|255.03|257.83|255.03|0
1652763970000|2022-05-17 05:06:10|257.94|255.14|257.83|255.03|257.94|255.14|257.83|255.03|0
1652763980000|2022-05-17 05:06:20|257.74|254.94|258.03|255.23|258.03|255.23|257.74|254.94|0
1652763990000|2022-05-17 05:06:30|257.94|255.14|257.83|255.03|257.94|255.14|257.83|255.03|0
1652764000000|2022-05-17 05:06:40|257.94|255.14|258.23|255.43|258.23|255.43|257.94|255.14|0
1652764010000|2022-05-17 05:06:50|258.03|255.23|258.14|255.34|258.14|255.34|258.03|255.23|0
1652764020000|2022-05-17 05:07:00|258.34|255.54|258.43|255.63|258.43|255.63|258.34|255.54|0
1652764030000|2022-05-17 05:07:10|258.63|255.83|258.43|255.63|258.63|255.83|258.43|255.63|0
1652764050000|2022-05-17 05:07:30|258.23|255.43|258.23|255.43|258.23|255.43|258.23|255.43|0
1652764060000|2022-05-17 05:07:40|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1652764070000|2022-05-17 05:07:50|258.34|255.54|258.23|255.43|258.34|255.54|258.23|255.43|0
1652764080000|2022-05-17 05:08:00|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1652764090000|2022-05-17 05:08:10|258.23|255.43|258.23|255.43|258.23|255.43|258.23|255.43|0
1652764100000|2022-05-17 05:08:20|258.03|255.23|257.43|254.63|258.03|255.23|257.43|254.63|0
1652764110000|2022-05-17 05:08:30|257.23|254.43|257.03|254.23|257.23|254.43|257.03|254.23|0
1652764120000|2022-05-17 05:08:40|257.13|254.33|257.13|254.33|257.13|254.33|257.13|254.33|0
1652764130000|2022-05-17 05:08:50|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1652764140000|2022-05-17 05:09:00|257.33|254.53|257.43|254.63|257.43|254.63|257.33|254.53|0
1652764150000|2022-05-17 05:09:10|257.63|254.83|257.73|254.93|257.83|255.03|257.63|254.83|0
1652764160000|2022-05-17 05:09:20|257.83|255.03|257.73|254.93|257.83|255.03|257.73|254.93|0
1652764170000|2022-05-17 05:09:30|257.63|254.83|257.63|254.83|257.63|254.83|257.63|254.83|0
1652764180000|2022-05-17 05:09:40|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1652764200000|2022-05-17 05:10:00|257.03|254.23|257.23|254.43|257.23|254.43|257.03|254.23|0
1652764250000|2022-05-17 05:10:50|257.33|254.53|257.23|254.43|257.33|254.53|257.23|254.43|0
1652764260000|2022-05-17 05:11:00|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1652764270000|2022-05-17 05:11:10|256.83|254.03|256.93|254.13|257.03|254.23|256.83|254.03|0
1652764280000|2022-05-17 05:11:20|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1652764290000|2022-05-17 05:11:30|256.93|254.13|257.03|254.23|257.03|254.23|256.93|254.13|0
1652764310000|2022-05-17 05:11:50|257.23|254.43|257.03|254.23|257.23|254.43|257.03|254.23|0
1652764320000|2022-05-17 05:12:00|256.93|254.13|257.03|254.23|257.03|254.23|256.93|254.13|0
1652764340000|2022-05-17 05:12:20|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1652764350000|2022-05-17 05:12:30|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1652764360000|2022-05-17 05:12:40|257.23|254.43|256.83|254.03|257.23|254.43|256.83|254.03|0
1652764370000|2022-05-17 05:12:50|256.63|253.83|256.63|253.83|256.63|253.83|256.63|253.83|0
1652764380000|2022-05-17 05:13:00|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1652764390000|2022-05-17 05:13:10|256.63|253.83|257.03|254.23|257.03|254.23|256.63|253.83|0
1652764420000|2022-05-17 05:13:40|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1652764460000|2022-05-17 05:14:20|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1652764470000|2022-05-17 05:14:30|257.33|254.53|257.63|254.83|257.63|254.83|257.33|254.53|0
1652764480000|2022-05-17 05:14:40|257.83|255.03|257.83|255.03|257.83|255.03|257.83|255.03|0
1652764490000|2022-05-17 05:14:50|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1652764510000|2022-05-17 05:15:10|258.23|255.43|257.83|255.03|258.23|255.43|257.83|255.03|0
1652764530000|2022-05-17 05:15:30|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1652764550000|2022-05-17 05:15:50|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652764560000|2022-05-17 05:16:00|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1652764570000|2022-05-17 05:16:10|257.53|254.73|257.53|254.73|257.62|254.82|257.53|254.73|0
1652764580000|2022-05-17 05:16:20|257.62|254.82|257.53|254.73|257.62|254.82|257.53|254.73|0
1652764590000|2022-05-17 05:16:30|257.62|254.82|257.73|254.93|257.82|255.02|257.62|254.82|0
1652764600000|2022-05-17 05:16:40|258.02|255.22|257.82|255.02|258.02|255.22|257.82|255.02|0
1652764610000|2022-05-17 05:16:50|258.02|255.22|258.22|255.42|258.22|255.42|258.02|255.22|0
1652764630000|2022-05-17 05:17:10|258.02|255.22|258.02|255.22|258.02|255.22|258.02|255.22|0
1652764640000|2022-05-17 05:17:20|257.82|255.02|257.62|254.82|257.93|255.13|257.62|254.82|0
1652764650000|2022-05-17 05:17:30|257.82|255.02|258.02|255.22|258.02|255.22|257.82|255.02|0
1652764670000|2022-05-17 05:17:50|258.22|255.42|258.22|255.42|258.22|255.42|258.22|255.42|0
1652764680000|2022-05-17 05:18:00|258.02|255.22|257.93|255.13|258.02|255.22|257.93|255.13|0
1652764690000|2022-05-17 05:18:10|258.02|255.22|257.93|255.13|258.02|255.22|257.82|255.02|0
1652764700000|2022-05-17 05:18:20|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652764710000|2022-05-17 05:18:30|258.02|255.22|257.82|255.02|258.02|255.22|257.82|255.02|0
1652764740000|2022-05-17 05:19:00|258.02|255.22|258.02|255.22|258.02|255.22|258.02|255.22|0
1652764750000|2022-05-17 05:19:10|257.93|255.13|257.82|255.02|257.93|255.13|257.82|255.02|0
1652764760000|2022-05-17 05:19:20|258.02|255.22|258.02|255.22|258.02|255.22|258.02|255.22|0
1652764770000|2022-05-17 05:19:30|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652764780000|2022-05-17 05:19:40|258.02|255.22|257.82|255.02|258.02|255.22|257.82|255.02|0
1652764790000|2022-05-17 05:19:50|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1652764800000|2022-05-17 05:20:00|257.82|255.02|258.02|255.22|258.02|255.22|257.82|255.02|0
1652764810000|2022-05-17 05:20:10|257.82|255.02|257.82|255.02|257.82|255.02|257.62|254.82|0
1652764820000|2022-05-17 05:20:20|258.22|255.42|257.82|255.02|258.22|255.42|257.82|255.02|0
1652764830000|2022-05-17 05:20:30|258.02|255.22|257.82|255.02|258.02|255.22|257.82|255.02|0
1652764840000|2022-05-17 05:20:40|257.93|255.13|257.62|254.82|257.93|255.13|257.62|254.82|0
1652764870000|2022-05-17 05:21:10|257.42|254.62|257.62|254.82|257.62|254.82|257.42|254.62|0
1652764900000|2022-05-17 05:21:40|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652764920000|2022-05-17 05:22:00|257.62|254.82|257.82|255.02|257.82|255.02|257.62|254.82|0
1652764930000|2022-05-17 05:22:10|258.02|255.22|258.42|255.62|258.42|255.62|258.02|255.22|0
1652764940000|2022-05-17 05:22:20|258.53|255.73|258.22|255.42|258.53|255.73|258.22|255.42|0
1652764970000|2022-05-17 05:22:50|258.12|255.32|258.02|255.22|258.22|255.42|258.02|255.22|0
1652764980000|2022-05-17 05:23:00|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652764990000|2022-05-17 05:23:10|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1652765000000|2022-05-17 05:23:20|257.82|255.02|257.62|254.82|258.02|255.22|257.62|254.82|0
1652765010000|2022-05-17 05:23:30|257.42|254.62|258.02|255.22|258.02|255.22|257.42|254.62|0
1652765020000|2022-05-17 05:23:40|257.92|255.12|257.42|254.62|257.92|255.12|257.42|254.62|0
1652765030000|2022-05-17 05:23:50|257.62|254.82|257.82|255.02|257.82|255.02|257.62|254.82|0
1652765040000|2022-05-17 05:24:00|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1652765050000|2022-05-17 05:24:10|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652765060000|2022-05-17 05:24:20|257.62|254.82|257.42|254.62|257.62|254.82|257.42|254.62|0
1652765070000|2022-05-17 05:24:30|257.62|254.82|257.82|255.02|257.82|255.02|257.62|254.82|0
1652765080000|2022-05-17 05:24:40|257.72|254.92|257.82|255.02|257.82|255.02|257.72|254.92|0
1652765090000|2022-05-17 05:24:50|257.72|254.92|257.82|255.02|257.82|255.02|257.72|254.92|0
1652765100000|2022-05-17 05:25:00|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1652765110000|2022-05-17 05:25:10|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1652765130000|2022-05-17 05:25:30|257.02|254.22|257.32|254.52|257.42|254.62|257.02|254.22|0
1652765140000|2022-05-17 05:25:40|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1652765150000|2022-05-17 05:25:50|257.82|255.02|257.62|254.82|257.82|255.02|257.62|254.82|0
1652765160000|2022-05-17 05:26:00|257.22|254.42|257.22|254.42|257.22|254.42|257.22|254.42|0
1652765170000|2022-05-17 05:26:10|257.42|254.62|257.22|254.42|257.42|254.62|257.22|254.42|0
1652765180000|2022-05-17 05:26:20|257.42|254.62|257.22|254.42|257.42|254.62|257.22|254.42|0
1652765210000|2022-05-17 05:26:50|257.02|254.22|257.02|254.22|257.02|254.22|257.02|254.22|0
1652765220000|2022-05-17 05:27:00|257.22|254.42|257.22|254.42|257.22|254.42|257.22|254.42|0
1652765230000|2022-05-17 05:27:10|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1652765260000|2022-05-17 05:27:40|257.52|254.72|257.62|254.82|257.62|254.82|257.52|254.72|0
1652765270000|2022-05-17 05:27:50|257.82|255.02|257.82|255.02|257.82|255.02|257.82|255.02|0
1652765280000|2022-05-17 05:28:00|257.72|254.92|257.62|254.82|257.72|254.92|257.62|254.82|0
1652765290000|2022-05-17 05:28:10|257.41|254.61|257.41|254.61|257.41|254.61|257.41|254.61|0
1652765310000|2022-05-17 05:28:30|257.32|254.52|257.32|254.52|257.32|254.52|257.32|254.52|0
1652765320000|2022-05-17 05:28:40|257.41|254.61|257.41|254.61|257.41|254.61|257.32|254.52|0
1652765350000|2022-05-17 05:29:10|257.61|254.81|257.72|254.92|257.72|254.92|257.61|254.81|0
1652765360000|2022-05-17 05:29:20|257.61|254.81|257.81|255.01|257.81|255.01|257.61|254.81|0
1652765380000|2022-05-17 05:29:40|258.01|255.21|258.01|255.21|258.01|255.21|258.01|255.21|0
1652765400000|2022-05-17 05:30:00|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1652765410000|2022-05-17 05:30:10|257.61|254.81|257.52|254.72|257.61|254.81|257.52|254.72|0
1652765420000|2022-05-17 05:30:20|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1652765430000|2022-05-17 05:30:30|257.52|254.72|257.41|254.61|257.61|254.81|257.41|254.61|0
1652765450000|2022-05-17 05:30:50|257.61|254.81|257.41|254.61|257.61|254.81|257.41|254.61|0
1652765460000|2022-05-17 05:31:00|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1652765480000|2022-05-17 05:31:20|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1652765490000|2022-05-17 05:31:30|257.72|254.92|257.61|254.81|257.81|255.01|257.61|254.81|0
1652765500000|2022-05-17 05:31:40|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1652765520000|2022-05-17 05:32:00|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1652765540000|2022-05-17 05:32:20|257.41|254.61|257.61|254.81|257.61|254.81|257.41|254.61|0
1652765550000|2022-05-17 05:32:30|257.41|254.61|257.61|254.81|257.61|254.81|257.41|254.61|0
1652765590000|2022-05-17 05:33:10|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1652765610000|2022-05-17 05:33:30|257.92|255.12|258.01|255.21|258.01|255.21|257.92|255.12|0
1652765620000|2022-05-17 05:33:40|257.81|255.01|258.01|255.21|258.01|255.21|257.81|255.01|0
1652765640000|2022-05-17 05:34:00|257.61|254.81|257.71|254.91|257.81|255.01|257.61|254.81|0
1652765650000|2022-05-17 05:34:10|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1652765660000|2022-05-17 05:34:20|258.01|255.21|258.11|255.31|258.21|255.41|258.01|255.21|0
1652765670000|2022-05-17 05:34:30|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1652765690000|2022-05-17 05:34:50|258.41|255.61|258.81|256.01|258.81|256.01|258.41|255.61|0
1652765700000|2022-05-17 05:35:00|259.21|256.41|258.81|256.01|259.21|256.41|258.81|256.01|0
1652765710000|2022-05-17 05:35:10|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1652765730000|2022-05-17 05:35:30|259.21|256.41|259.01|256.21|259.21|256.41|259.01|256.21|0
1652765740000|2022-05-17 05:35:40|258.92|256.12|259.01|256.21|259.01|256.21|258.81|256.01|0
1652765760000|2022-05-17 05:36:00|258.81|256.01|258.81|256.01|258.81|256.01|258.81|256.01|0
1652765770000|2022-05-17 05:36:10|259.01|256.21|258.81|256.01|259.01|256.21|258.81|256.01|0
1652765790000|2022-05-17 05:36:30|258.61|255.81|258.61|255.81|258.61|255.81|258.61|255.81|0
1652765800000|2022-05-17 05:36:40|258.81|256.01|258.81|256.01|258.81|256.01|258.81|256.01|0
1652765810000|2022-05-17 05:36:50|258.41|255.61|258.41|255.61|258.41|255.61|258.41|255.61|0
1652765820000|2022-05-17 05:37:00|258.21|255.41|258.41|255.61|258.41|255.61|258.21|255.41|0
1652765850000|2022-05-17 05:37:30|258.31|255.51|258.41|255.61|258.41|255.61|258.21|255.41|0
1652765860000|2022-05-17 05:37:40|258.21|255.41|258.01|255.21|258.21|255.41|258.01|255.21|0
1652765870000|2022-05-17 05:37:50|258.21|255.41|258.41|255.61|258.41|255.61|258.21|255.41|0
1652765890000|2022-05-17 05:38:10|258.51|255.71|258.61|255.81|258.81|256.01|258.51|255.71|0
1652765900000|2022-05-17 05:38:20|258.71|255.91|258.81|256.01|258.81|256.01|258.71|255.91|0
1652765910000|2022-05-17 05:38:30|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1652765940000|2022-05-17 05:39:00|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1652765950000|2022-05-17 05:39:10|259.41|256.61|259.41|256.61|259.61|256.81|259.41|256.61|0
1652765960000|2022-05-17 05:39:20|259.21|256.41|259.41|256.61|259.41|256.61|259.21|256.41|0
1652765970000|2022-05-17 05:39:30|259.61|256.81|259.41|256.61|259.61|256.81|259.41|256.61|0
1652765980000|2022-05-17 05:39:40|259.52|256.72|259.21|256.41|259.52|256.72|259.21|256.41|0
1652765990000|2022-05-17 05:39:50|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1652766000000|2022-05-17 05:40:00|259.11|256.31|259.21|256.41|259.21|256.41|259.11|256.31|0
1652766010000|2022-05-17 05:40:10|259.41|256.61|259.41|256.61|259.41|256.61|259.41|256.61|0
1652766020000|2022-05-17 05:40:20|259.61|256.81|259.41|256.61|259.61|256.81|259.41|256.61|0
1652766030000|2022-05-17 05:40:30|259.21|256.41|259.01|256.21|259.21|256.41|259.01|256.21|0
1652766050000|2022-05-17 05:40:50|259.21|256.41|259.31|256.51|259.41|256.61|259.21|256.41|0
1652766060000|2022-05-17 05:41:00|259.41|256.61|259.41|256.61|259.41|256.61|259.41|256.61|0
1652766070000|2022-05-17 05:41:10|259.21|256.41|259.01|256.21|259.21|256.41|259.01|256.21|0
1652766080000|2022-05-17 05:41:20|259.21|256.41|259.21|256.41|259.21|256.41|259.21|256.41|0
1652766100000|2022-05-17 05:41:40|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1652766130000|2022-05-17 05:42:10|258.81|256.01|259.01|256.21|259.21|256.41|258.81|256.01|0
1652766140000|2022-05-17 05:42:20|258.81|256.01|259.01|256.21|259.21|256.41|258.81|256.01|0
1652766150000|2022-05-17 05:42:30|259.21|256.41|259.01|256.21|259.21|256.41|259.01|256.21|0
1652766160000|2022-05-17 05:42:40|258.91|256.11|258.71|255.91|258.91|256.11|258.71|255.91|0
1652766170000|2022-05-17 05:42:50|258.61|255.81|258.61|255.81|258.61|255.81|258.61|255.81|0
1652766180000|2022-05-17 05:43:00|258.81|256.01|258.81|256.01|258.81|256.01|258.81|256.01|0
1652766190000|2022-05-17 05:43:10|258.71|255.91|258.81|256.01|258.81|256.01|258.71|255.91|0
1652766230000|2022-05-17 05:43:50|258.71|255.91|258.4|255.6|258.71|255.91|258.4|255.6|0
1652766240000|2022-05-17 05:44:00|258.31|255.51|258.4|255.6|258.4|255.6|258.2|255.4|0
1652766250000|2022-05-17 05:44:10|258.6|255.8|258.6|255.8|258.6|255.8|258.6|255.8|0
1652766260000|2022-05-17 05:44:20|258.51|255.71|258.4|255.6|258.51|255.71|258.4|255.6|0
1652766270000|2022-05-17 05:44:30|258.6|255.8|258.51|255.71|258.6|255.8|258.51|255.71|0
1652766280000|2022-05-17 05:44:40|258.4|255.6|258.4|255.6|258.4|255.6|258.4|255.6|0
1652766290000|2022-05-17 05:44:50|258.2|255.4|258|255.2|258.2|255.4|258|255.2|0
1652766300000|2022-05-17 05:45:00|258.2|255.4|258.11|255.31|258.2|255.4|258.11|255.31|0
1652766310000|2022-05-17 05:45:10|258.2|255.4|258.11|255.31|258.2|255.4|258.11|255.31|0
1652766320000|2022-05-17 05:45:20|258.2|255.4|256.2|253.4|258.2|255.4|256.2|253.4|0
1652766330000|2022-05-17 05:45:30|255.91|253.11|255.4|252.6|255.91|253.11|255.4|252.6|0
1652766350000|2022-05-17 05:45:50|255.6|252.8|255.6|252.8|255.71|252.91|255.6|252.8|0
1652766360000|2022-05-17 05:46:00|255.51|252.71|255.6|252.8|255.8|253|255.51|252.71|0
1652766380000|2022-05-17 05:46:20|255.51|252.71|255.4|252.6|255.6|252.8|255.4|252.6|0
1652766390000|2022-05-17 05:46:30|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1652766400000|2022-05-17 05:46:40|255.51|252.71|255.4|252.6|255.51|252.71|255.4|252.6|0
1652766410000|2022-05-17 05:46:50|255.6|252.8|255.2|252.4|255.6|252.8|255.2|252.4|0
1652766420000|2022-05-17 05:47:00|255.11|252.31|255.2|252.4|255.2|252.4|255.11|252.31|0
1652766430000|2022-05-17 05:47:10|255.31|252.51|255.51|252.71|255.6|252.8|255.31|252.51|0
1652766440000|2022-05-17 05:47:20|255.4|252.6|255.2|252.4|255.4|252.6|255.2|252.4|0
1652766450000|2022-05-17 05:47:30|255|252.2|253.31|250.51|255|252.2|253.31|250.51|0
1652766460000|2022-05-17 05:47:40|253.41|250.61|253.61|250.81|253.61|250.81|253.41|250.61|0
1652766470000|2022-05-17 05:47:50|253.71|250.91|253.41|250.61|253.71|250.91|253.41|250.61|0
1652766480000|2022-05-17 05:48:00|253.31|250.51|253.41|250.61|253.41|250.61|253.31|250.51|0
1652766490000|2022-05-17 05:48:10|253.31|250.51|253.31|250.51|253.31|250.51|253.31|250.51|0
1652766500000|2022-05-17 05:48:20|253.41|250.61|253.61|250.81|253.61|250.81|253.41|250.61|0
1652766510000|2022-05-17 05:48:30|253.71|250.91|253.91|251.11|254.01|251.21|253.71|250.91|0
1652766520000|2022-05-17 05:48:40|253.81|251.01|254.01|251.21|254.01|251.21|253.81|251.01|0
1652766530000|2022-05-17 05:48:50|254.2|251.4|253.81|251.01|254.2|251.4|253.81|251.01|0
1652766540000|2022-05-17 05:49:00|254.01|251.21|254.01|251.21|254.01|251.21|254.01|251.21|0
1652766550000|2022-05-17 05:49:10|253.91|251.11|253.71|250.91|254.11|251.31|253.71|250.91|0
1652766560000|2022-05-17 05:49:20|253.81|251.01|253.81|251.01|253.81|251.01|253.71|250.91|0
1652766570000|2022-05-17 05:49:30|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1652766580000|2022-05-17 05:49:40|253.31|250.51|253.41|250.61|253.41|250.61|253.31|250.51|0
1652766590000|2022-05-17 05:49:50|253.51|250.71|253.61|250.81|253.61|250.81|253.51|250.71|0
1652766600000|2022-05-17 05:50:00|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1652766610000|2022-05-17 05:50:10|253.81|251.01|253.91|251.11|253.91|251.11|253.81|251.01|0
1652766620000|2022-05-17 05:50:20|254|251.2|254|251.2|254|251.2|253.81|251.01|0
1652766630000|2022-05-17 05:50:30|254.2|251.4|254.4|251.6|254.4|251.6|254.2|251.4|0
1652766640000|2022-05-17 05:50:40|254.2|251.4|254.8|252|254.8|252|254.2|251.4|0
1652766650000|2022-05-17 05:50:50|255|252.2|254.4|251.6|255|252.2|254.4|251.6|0
1652766660000|2022-05-17 05:51:00|254.6|251.8|254.7|251.9|254.7|251.9|254.6|251.8|0
1652766670000|2022-05-17 05:51:10|254.8|252|254.6|251.8|254.8|252|254.6|251.8|0
1652766680000|2022-05-17 05:51:20|254.7|251.9|255|252.2|255|252.2|254.7|251.9|0
1652766690000|2022-05-17 05:51:30|255.2|252.4|255|252.2|255.2|252.4|255|252.2|0
1652766700000|2022-05-17 05:51:40|254.9|252.1|254.8|252|255|252.2|254.8|252|0
1652766710000|2022-05-17 05:51:50|254.6|251.8|254.2|251.4|254.6|251.8|254.2|251.4|0
1652766720000|2022-05-17 05:52:00|254.11|251.31|254.11|251.31|254.2|251.4|254|251.2|0
1652766730000|2022-05-17 05:52:10|254|251.2|254|251.2|254.11|251.31|254|251.2|0
1652766740000|2022-05-17 05:52:20|254.31|251.51|254.2|251.4|254.31|251.51|254.11|251.31|0
1652766750000|2022-05-17 05:52:30|254|251.2|254|251.2|254|251.2|254|251.2|0
1652766760000|2022-05-17 05:52:40|254.11|251.31|254.11|251.31|254.11|251.31|254.11|251.31|0
1652766770000|2022-05-17 05:52:50|254.2|251.4|254|251.2|254.2|251.4|254|251.2|0
1652766780000|2022-05-17 05:53:00|254.3|251.5|254.6|251.8|254.6|251.8|254.3|251.5|0
1652766800000|2022-05-17 05:53:20|254.7|251.9|254.7|251.9|254.7|251.9|254.6|251.8|0
1652766810000|2022-05-17 05:53:30|254.8|252|254.5|251.7|254.8|252|254.5|251.7|0
1652766820000|2022-05-17 05:53:40|254.6|251.8|254.6|251.8|254.6|251.8|254.6|251.8|0
1652766830000|2022-05-17 05:53:50|254.5|251.7|254.5|251.7|254.5|251.7|254.5|251.7|0
1652766840000|2022-05-17 05:54:00|254.6|251.8|254.4|251.6|254.6|251.8|254.4|251.6|0
1652766850000|2022-05-17 05:54:10|254.3|251.5|254.4|251.6|254.4|251.6|254.3|251.5|0
1652766860000|2022-05-17 05:54:20|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1652766870000|2022-05-17 05:54:30|254.2|251.4|254.4|251.6|254.4|251.6|254.2|251.4|0
1652766880000|2022-05-17 05:54:40|254.3|251.5|254.4|251.6|254.4|251.6|254.3|251.5|0
1652766890000|2022-05-17 05:54:50|254.6|251.8|254.7|251.9|254.7|251.9|254.6|251.8|0
1652766900000|2022-05-17 05:55:00|254.6|251.8|255|252.2|255|252.2|254.6|251.8|0
1652766910000|2022-05-17 05:55:10|254.8|252|254.7|251.9|254.8|252|254.7|251.9|0
1652766920000|2022-05-17 05:55:20|254.6|251.8|254.6|251.8|254.6|251.8|254.6|251.8|0
1652766930000|2022-05-17 05:55:30|254.8|252|254.8|252|254.9|252.1|254.8|252|0
1652766940000|2022-05-17 05:55:40|254.7|251.9|254.8|252|254.8|252|254.7|251.9|0
1652766950000|2022-05-17 05:55:50|254.7|251.9|254.7|251.9|254.7|251.9|254.7|251.9|0
1652766960000|2022-05-17 05:56:00|254.8|252|254.7|251.9|254.8|252|254.7|251.9|0
1652766970000|2022-05-17 05:56:10|254.5|251.7|254.2|251.4|254.5|251.7|254.2|251.4|0
1652766980000|2022-05-17 05:56:20|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1652766990000|2022-05-17 05:56:30|254.4|251.6|254.4|251.6|254.5|251.7|254.4|251.6|0
1652767010000|2022-05-17 05:56:50|254.2|251.4|254|251.2|254.2|251.4|254|251.2|0
1652767020000|2022-05-17 05:57:00|253.9|251.1|253.51|250.71|253.9|251.1|253.51|250.71|0
1652767030000|2022-05-17 05:57:10|253.6|250.8|253.9|251.1|253.9|251.1|253.6|250.8|0
1652767040000|2022-05-17 05:57:20|253.8|251|253.8|251|253.8|251|253.8|251|0
1652767050000|2022-05-17 05:57:30|253.7|250.9|254|251.2|254|251.2|253.7|250.9|0
1652767060000|2022-05-17 05:57:40|253.8|251|254.4|251.6|254.4|251.6|253.8|251|0
1652767070000|2022-05-17 05:57:50|254.3|251.5|254.2|251.4|254.3|251.5|254.2|251.4|0
1652767080000|2022-05-17 05:58:00|254.3|251.5|254.4|251.6|254.4|251.6|254.3|251.5|0
1652767090000|2022-05-17 05:58:10|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1652767100000|2022-05-17 05:58:20|254.5|251.7|254.4|251.6|254.5|251.7|254.4|251.6|0
1652767110000|2022-05-17 05:58:30|254.2|251.4|254.2|251.4|254.3|251.5|254.2|251.4|0
1652767120000|2022-05-17 05:58:40|254.59|251.79|254.59|251.79|254.59|251.79|254.5|251.7|0
1652767130000|2022-05-17 05:58:50|254.7|251.9|254.59|251.79|254.7|251.9|254.59|251.79|0
1652767140000|2022-05-17 05:59:00|254.7|251.9|254.79|251.99|254.79|251.99|254.7|251.9|0
1652767150000|2022-05-17 05:59:10|254.5|251.7|254.59|251.79|254.59|251.79|254.5|251.7|0
1652767160000|2022-05-17 05:59:20|254.4|251.6|254.3|251.5|254.4|251.6|254.3|251.5|0
1652767170000|2022-05-17 05:59:30|254.2|251.4|254.39|251.59|254.39|251.59|254.2|251.4|0
1652767180000|2022-05-17 05:59:40|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1652767190000|2022-05-17 05:59:50|254.2|251.4|254.39|251.59|254.39|251.59|254.2|251.4|0
1652767200000|2022-05-17 06:00:00|254.59|251.79|255.19|252.39|255.19|252.39|254.59|251.79|0
1652767210000|2022-05-17 06:00:10|255.3|252.5|255.39|252.59|255.39|252.59|255.3|252.5|0
1652767220000|2022-05-17 06:00:20|255.19|252.39|255.39|252.59|255.39|252.59|255.19|252.39|0
1652767230000|2022-05-17 06:00:30|255.19|252.39|254.99|252.19|255.19|252.39|254.99|252.19|0
1652767240000|2022-05-17 06:00:40|254.79|251.99|254.79|251.99|254.9|252.1|254.79|251.99|0
1652767250000|2022-05-17 06:00:50|254.59|251.79|254.39|251.59|254.59|251.79|254.39|251.59|0
1652767260000|2022-05-17 06:01:00|254.19|251.39|254.19|251.39|254.19|251.39|254|251.2|0
1652767280000|2022-05-17 06:01:20|254.3|251.5|254.59|251.79|254.59|251.79|254.3|251.5|0
1652767290000|2022-05-17 06:01:30|254.39|251.59|254.19|251.39|254.39|251.59|254.19|251.39|0
1652767300000|2022-05-17 06:01:40|254.59|251.79|254.7|251.9|254.7|251.9|254.59|251.79|0
1652767310000|2022-05-17 06:01:50|254.79|251.99|254.39|251.59|254.79|251.99|254.39|251.59|0
1652767320000|2022-05-17 06:02:00|254.59|251.79|254.7|251.9|254.7|251.9|254.59|251.79|0
1652767330000|2022-05-17 06:02:10|254.59|251.79|254.79|251.99|254.79|251.99|254.59|251.79|0
1652767340000|2022-05-17 06:02:20|254.89|252.09|254.99|252.19|254.99|252.19|254.89|252.09|0
1652767350000|2022-05-17 06:02:30|255.19|252.39|255.19|252.39|255.29|252.49|255.19|252.39|0
1652767360000|2022-05-17 06:02:40|255.29|252.49|254.89|252.09|255.29|252.49|254.89|252.09|0
1652767370000|2022-05-17 06:02:50|254.79|251.99|254.39|251.59|254.79|251.99|254.39|251.59|0
1652767380000|2022-05-17 06:03:00|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1652767390000|2022-05-17 06:03:10|254.59|251.79|254.5|251.7|254.59|251.79|254.5|251.7|0
1652767400000|2022-05-17 06:03:20|254.3|251.5|254.3|251.5|254.3|251.5|254.3|251.5|0
1652767410000|2022-05-17 06:03:30|254.19|251.39|254.3|251.5|254.3|251.5|254.19|251.39|0
1652767420000|2022-05-17 06:03:40|254.39|251.59|253.99|251.19|254.39|251.59|253.9|251.1|0
1652767430000|2022-05-17 06:03:50|253.9|251.1|253.9|251.1|253.99|251.19|253.9|251.1|0
1652767440000|2022-05-17 06:04:00|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1652767450000|2022-05-17 06:04:10|253.79|250.99|253.79|250.99|253.99|251.19|253.79|250.99|0
1652767460000|2022-05-17 06:04:20|253.6|250.8|253.59|250.79|253.6|250.8|253.59|250.79|0
1652767470000|2022-05-17 06:04:30|253.79|250.99|253.59|250.79|253.79|250.99|253.59|250.79|0
1652767480000|2022-05-17 06:04:40|253.4|250.6|253.79|250.99|253.79|250.99|253.4|250.6|0
1652767490000|2022-05-17 06:04:50|253.9|251.1|254.39|251.59|254.39|251.59|253.9|251.1|0
1652767510000|2022-05-17 06:05:10|254.19|251.39|254.1|251.3|254.39|251.59|254.1|251.3|0
1652767520000|2022-05-17 06:05:20|254.19|251.39|254.29|251.49|254.29|251.49|254.19|251.39|0
1652767530000|2022-05-17 06:05:30|254.59|251.79|255.09|252.29|255.09|252.29|254.59|251.79|0
1652767540000|2022-05-17 06:05:40|254.99|252.19|255.09|252.29|255.19|252.39|254.99|252.19|0
1652767550000|2022-05-17 06:05:50|254.79|251.99|254.39|251.59|254.79|251.99|254.39|251.59|0
1652767560000|2022-05-17 06:06:00|254.49|251.69|254.49|251.69|254.69|251.89|254.49|251.69|0
1652767570000|2022-05-17 06:06:10|254.29|251.49|254.59|251.79|254.59|251.79|254.29|251.49|0
1652767580000|2022-05-17 06:06:20|254.49|251.69|254.59|251.79|254.59|251.79|254.49|251.69|0
1652767600000|2022-05-17 06:06:40|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1652767610000|2022-05-17 06:06:50|254.79|251.99|255.19|252.39|255.19|252.39|254.79|251.99|0
1652767620000|2022-05-17 06:07:00|255.29|252.49|255.19|252.39|255.29|252.49|255.19|252.39|0
1652767630000|2022-05-17 06:07:10|255.29|252.49|254.99|252.19|255.29|252.49|254.99|252.19|0
1652767640000|2022-05-17 06:07:20|255.09|252.29|255.39|252.59|255.39|252.59|254.99|252.19|0
1652767650000|2022-05-17 06:07:30|255.49|252.69|255.49|252.69|255.49|252.69|255.39|252.59|0
1652767660000|2022-05-17 06:07:40|255.58|252.78|255.29|252.49|255.58|252.78|255.29|252.49|0
1652767670000|2022-05-17 06:07:50|255.39|252.59|254.59|251.79|255.39|252.59|254.59|251.79|0
1652767680000|2022-05-17 06:08:00|254.39|251.59|254.49|251.69|254.59|251.79|254.39|251.59|0
1652767690000|2022-05-17 06:08:10|254.39|251.59|254.19|251.39|254.39|251.59|254.19|251.39|0
1652767700000|2022-05-17 06:08:20|254.39|251.59|254.09|251.29|254.39|251.59|254.09|251.29|0
1652767710000|2022-05-17 06:08:30|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1652767720000|2022-05-17 06:08:40|254.09|251.29|253.99|251.19|254.09|251.29|253.99|251.19|0
1652767730000|2022-05-17 06:08:50|254.19|251.39|253.99|251.19|254.19|251.39|253.99|251.19|0
1652767740000|2022-05-17 06:09:00|254.09|251.29|253.99|251.19|254.09|251.29|253.99|251.19|0
1652767750000|2022-05-17 06:09:10|254.19|251.39|254.39|251.59|254.39|251.59|254.19|251.39|0
1652767760000|2022-05-17 06:09:20|254.49|251.69|254.39|251.59|254.49|251.69|254.39|251.59|0
1652767770000|2022-05-17 06:09:30|254.59|251.79|254.59|251.79|254.59|251.79|254.59|251.79|0
1652767780000|2022-05-17 06:09:40|254.79|251.99|254.69|251.89|254.79|251.99|254.69|251.89|0
1652767790000|2022-05-17 06:09:50|254.59|251.79|254.39|251.59|254.59|251.79|254.39|251.59|0
1652767800000|2022-05-17 06:10:00|254.49|251.69|254.19|251.39|254.49|251.69|253.79|250.99|0
1652767810000|2022-05-17 06:10:10|254.09|251.29|253.99|251.19|254.09|251.29|253.99|251.19|0
1652767820000|2022-05-17 06:10:20|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1652767830000|2022-05-17 06:10:30|253.69|250.89|253.69|250.89|253.69|250.89|253.69|250.89|0
1652767840000|2022-05-17 06:10:40|253.49|250.69|253.79|250.99|253.79|250.99|253.49|250.69|0
1652767850000|2022-05-17 06:10:50|253.69|250.89|253.79|250.99|253.79|250.99|253.69|250.89|0
1652767860000|2022-05-17 06:11:00|253.89|251.09|253.89|251.09|253.89|251.09|253.89|251.09|0
1652767870000|2022-05-17 06:11:10|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1652767880000|2022-05-17 06:11:20|253.79|250.99|253.79|250.99|253.99|251.19|253.79|250.99|0
1652767900000|2022-05-17 06:11:40|253.49|250.69|253.79|250.99|253.79|250.99|253.49|250.69|0
1652767920000|2022-05-17 06:12:00|253.59|250.79|253.39|250.59|253.79|250.99|253.39|250.59|0
1652767930000|2022-05-17 06:12:10|253.49|250.69|253.39|250.59|253.49|250.69|252.99|250.19|0
1652767940000|2022-05-17 06:12:20|253.49|250.69|253.49|250.69|253.59|250.79|253.49|250.69|0
1652767950000|2022-05-17 06:12:30|253.59|250.79|253.79|250.99|253.79|250.99|253.59|250.79|0
1652767960000|2022-05-17 06:12:40|253.99|251.19|253.79|250.99|253.99|251.19|253.79|250.99|0
1652767970000|2022-05-17 06:12:50|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1652767980000|2022-05-17 06:13:00|253.79|250.99|253.39|250.59|253.79|250.99|253.39|250.59|0
1652767990000|2022-05-17 06:13:10|253.19|250.39|253.79|250.99|253.79|250.99|253.19|250.39|0
1652768000000|2022-05-17 06:13:20|253.49|250.69|254.09|251.29|254.09|251.29|253.49|250.69|0
1652768010000|2022-05-17 06:13:30|253.79|250.99|253.79|250.99|253.79|250.99|253.69|250.89|0
1652768020000|2022-05-17 06:13:40|253.89|251.09|254.38|251.58|254.38|251.58|253.89|251.09|0
1652768030000|2022-05-17 06:13:50|254.18|251.38|254.58|251.78|254.58|251.78|254.18|251.38|0
1652768040000|2022-05-17 06:14:00|254.49|251.69|254.58|251.78|254.58|251.78|254.49|251.69|0
1652768050000|2022-05-17 06:14:10|254.29|251.49|254.78|251.98|254.78|251.98|254.29|251.49|0
1652768060000|2022-05-17 06:14:20|254.69|251.89|254.78|251.98|254.78|251.98|254.58|251.78|0
1652768070000|2022-05-17 06:14:30|254.98|252.18|254.78|251.98|254.98|252.18|254.78|251.98|0
1652768080000|2022-05-17 06:14:40|254.69|251.89|254.78|251.98|254.78|251.98|254.69|251.89|0
1652768090000|2022-05-17 06:14:50|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1652768100000|2022-05-17 06:15:00|254.78|251.98|254.58|251.78|254.78|251.98|254.58|251.78|0
1652768110000|2022-05-17 06:15:10|254.49|251.69|254.58|251.78|254.58|251.78|254.38|251.58|0
1652768120000|2022-05-17 06:15:20|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1652768130000|2022-05-17 06:15:30|254.49|251.69|254.38|251.58|254.58|251.78|254.38|251.58|0
1652768140000|2022-05-17 06:15:40|254.68|251.88|254.38|251.58|254.68|251.88|254.38|251.58|0
1652768150000|2022-05-17 06:15:50|254.49|251.69|254.68|251.88|254.68|251.88|254.49|251.69|0
1652768160000|2022-05-17 06:16:00|254.98|252.18|254.78|251.98|254.98|252.18|254.78|251.98|0
1652768170000|2022-05-17 06:16:10|254.58|251.78|254.58|251.78|254.58|251.78|254.58|251.78|0
1652768180000|2022-05-17 06:16:20|254.78|251.98|254.78|251.98|254.78|251.98|254.78|251.98|0
1652768190000|2022-05-17 06:16:30|254.88|252.08|254.98|252.18|254.98|252.18|254.88|252.08|0
1652768200000|2022-05-17 06:16:40|254.88|252.08|254.88|252.08|254.98|252.18|254.88|252.08|0
1652768210000|2022-05-17 06:16:50|254.98|252.18|255.38|252.58|255.38|252.58|254.98|252.18|0
1652768220000|2022-05-17 06:17:00|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1652768230000|2022-05-17 06:17:10|255.58|252.78|255.48|252.68|255.58|252.78|255.48|252.68|0
1652768240000|2022-05-17 06:17:20|255.38|252.58|255.58|252.78|255.58|252.78|255.38|252.58|0
1652768260000|2022-05-17 06:17:40|255.38|252.58|255.38|252.58|255.38|252.58|255.38|252.58|0
1652768270000|2022-05-17 06:17:50|255.48|252.68|255.78|252.98|255.78|252.98|255.48|252.68|0
1652768280000|2022-05-17 06:18:00|255.98|253.18|255.78|252.98|255.98|253.18|255.78|252.98|0
1652768290000|2022-05-17 06:18:10|255.98|253.18|255.98|253.18|255.98|253.18|255.88|253.08|0
1652768300000|2022-05-17 06:18:20|255.88|253.08|255.98|253.18|255.98|253.18|255.88|253.08|0
1652768310000|2022-05-17 06:18:30|255.88|253.08|255.78|252.98|255.98|253.18|255.78|252.98|0
1652768320000|2022-05-17 06:18:40|255.88|253.08|256.18|253.38|256.18|253.38|255.88|253.08|0
1652768330000|2022-05-17 06:18:50|256.28|253.48|256.17|253.37|256.37|253.57|256.17|253.37|0
1652768340000|2022-05-17 06:19:00|255.98|253.18|255.97|253.17|255.98|253.18|255.97|253.17|0
1652768360000|2022-05-17 06:19:20|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1652768370000|2022-05-17 06:19:30|255.77|252.97|255.77|252.97|255.77|252.97|255.77|252.97|0
1652768390000|2022-05-17 06:19:50|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1652768400000|2022-05-17 06:20:00|256.17|253.37|256.28|253.48|256.28|253.48|256.17|253.37|0
1652768410000|2022-05-17 06:20:10|256.37|253.57|255.97|253.17|256.37|253.57|255.97|253.17|0
1652768420000|2022-05-17 06:20:20|256.17|253.37|256.17|253.37|256.17|253.37|256.17|253.37|0
1652768430000|2022-05-17 06:20:30|255.97|253.17|255.77|252.97|255.97|253.17|255.77|252.97|0
1652768440000|2022-05-17 06:20:40|255.97|253.17|255.77|252.97|255.97|253.17|255.77|252.97|0
1652768460000|2022-05-17 06:21:00|255.68|252.88|255.57|252.77|255.68|252.88|255.57|252.77|0
1652768480000|2022-05-17 06:21:20|255.77|252.97|255.77|252.97|255.77|252.97|255.77|252.97|0
1652768490000|2022-05-17 06:21:30|256.17|253.37|256.37|253.57|256.37|253.57|256.17|253.37|0
1652768500000|2022-05-17 06:21:40|255.57|252.77|255.77|252.97|255.97|253.17|255.57|252.77|0
1652768510000|2022-05-17 06:21:50|255.57|252.77|255.28|252.48|255.57|252.77|255.28|252.48|0
1652768520000|2022-05-17 06:22:00|255.17|252.37|255.17|252.37|255.17|252.37|255.17|252.37|0
1652768530000|2022-05-17 06:22:10|254.97|252.17|255.17|252.37|255.17|252.37|254.97|252.17|0
1652768540000|2022-05-17 06:22:20|255.28|252.48|255.37|252.57|255.37|252.57|255.28|252.48|0
1652768550000|2022-05-17 06:22:30|255.17|252.37|255.17|252.37|255.37|252.57|255.17|252.37|0
1652768560000|2022-05-17 06:22:40|255.28|252.48|255.37|252.57|255.37|252.57|255.28|252.48|0
1652768570000|2022-05-17 06:22:50|255.28|252.48|255.48|252.68|255.57|252.77|255.28|252.48|0
1652768580000|2022-05-17 06:23:00|255.28|252.48|255.37|252.57|255.37|252.57|255.28|252.48|0
1652768590000|2022-05-17 06:23:10|255.48|252.68|255.37|252.57|255.57|252.77|255.37|252.57|0
1652768600000|2022-05-17 06:23:20|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1652768620000|2022-05-17 06:23:40|255.57|252.77|255.48|252.68|255.68|252.88|255.48|252.68|0
1652768630000|2022-05-17 06:23:50|255.57|252.77|255.77|252.97|255.77|252.97|255.57|252.77|0
1652768640000|2022-05-17 06:24:00|255.97|253.17|255.88|253.08|255.97|253.17|255.88|253.08|0
1652768650000|2022-05-17 06:24:10|255.97|253.17|256.17|253.37|256.17|253.37|255.97|253.17|0
1652768660000|2022-05-17 06:24:20|256.07|253.27|255.97|253.17|256.07|253.27|255.77|252.97|0
1652768670000|2022-05-17 06:24:30|255.77|252.97|255.97|253.17|255.97|253.17|255.77|252.97|0
1652768680000|2022-05-17 06:24:40|255.77|252.97|255.77|252.97|255.77|252.97|255.77|252.97|0
1652768690000|2022-05-17 06:24:50|255.57|252.77|255.57|252.77|255.57|252.77|255.57|252.77|0
1652768700000|2022-05-17 06:25:00|255.67|252.87|256.17|253.37|256.17|253.37|255.67|252.87|0
1652768710000|2022-05-17 06:25:10|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1652768720000|2022-05-17 06:25:20|256.17|253.37|256.07|253.27|256.17|253.37|256.07|253.27|0
1652768730000|2022-05-17 06:25:30|256.17|253.37|255.97|253.17|256.17|253.37|255.97|253.17|0
1652768740000|2022-05-17 06:25:40|255.87|253.07|255.97|253.17|255.97|253.17|255.87|253.07|0
1652768750000|2022-05-17 06:25:50|255.77|252.97|255.77|252.97|255.77|252.97|255.77|252.97|0
1652768760000|2022-05-17 06:26:00|255.87|253.07|255.97|253.17|255.97|253.17|255.87|253.07|0
1652768780000|2022-05-17 06:26:20|256.07|253.27|256.17|253.37|256.17|253.37|256.07|253.27|0
1652768790000|2022-05-17 06:26:30|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1652768800000|2022-05-17 06:26:40|255.97|253.17|256.07|253.27|256.17|253.37|255.97|253.17|0
1652768810000|2022-05-17 06:26:50|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1652768830000|2022-05-17 06:27:10|256.17|253.37|255.97|253.17|256.17|253.37|255.97|253.17|0
1652768840000|2022-05-17 06:27:20|255.77|252.97|255.57|252.77|255.77|252.97|255.57|252.77|0
1652768850000|2022-05-17 06:27:30|255.77|252.97|255.87|253.07|255.97|253.17|255.77|252.97|0
1652768860000|2022-05-17 06:27:40|255.97|253.17|255.87|253.07|255.97|253.17|255.57|252.77|0
1652768870000|2022-05-17 06:27:50|255.97|253.17|255.77|252.97|255.97|253.17|255.77|252.97|0
1652768880000|2022-05-17 06:28:00|255.87|253.07|255.87|253.07|255.97|253.17|255.87|253.07|0
1652768890000|2022-05-17 06:28:10|255.97|253.17|255.77|252.97|255.97|253.17|255.77|252.97|0
1652768920000|2022-05-17 06:28:40|255.67|252.87|255.37|252.57|255.67|252.87|255.37|252.57|0
1652768930000|2022-05-17 06:28:50|255.27|252.47|255.27|252.47|255.27|252.47|255.17|252.37|0
1652768940000|2022-05-17 06:29:00|255.17|252.37|255.37|252.57|255.37|252.57|255.17|252.37|0
1652768950000|2022-05-17 06:29:10|255.57|252.77|255.47|252.67|255.57|252.77|255.47|252.67|0
1652768960000|2022-05-17 06:29:20|255.57|252.77|255.57|252.77|255.57|252.77|255.57|252.77|0
1652768970000|2022-05-17 06:29:30|255.77|252.97|255.97|253.17|255.97|253.17|255.77|252.97|0
1652768980000|2022-05-17 06:29:40|255.87|253.07|256.17|253.37|256.17|253.37|255.87|253.07|0
1652768990000|2022-05-17 06:29:50|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1652769000000|2022-05-17 06:30:00|255.87|253.07|255.97|253.17|256.07|253.27|255.77|252.97|0
1652769010000|2022-05-17 06:30:10|255.77|252.97|255.67|252.87|255.77|252.97|255.67|252.87|0
1652769020000|2022-05-17 06:30:20|255.27|252.47|255.77|252.97|255.77|252.97|255.27|252.47|0
1652769030000|2022-05-17 06:30:30|255.97|253.17|255.57|252.77|255.97|253.17|255.57|252.77|0
1652769040000|2022-05-17 06:30:40|255.67|252.87|255.77|252.97|255.77|252.97|255.67|252.87|0
1652769050000|2022-05-17 06:30:50|255.57|252.77|255.77|252.97|255.77|252.97|255.57|252.77|0
1652769070000|2022-05-17 06:31:10|255.57|252.77|255.57|252.77|255.57|252.77|255.57|252.77|0
1652769080000|2022-05-17 06:31:20|255.37|252.57|255.37|252.57|255.37|252.57|255.37|252.57|0
1652769090000|2022-05-17 06:31:30|255.17|252.37|254.97|252.17|255.17|252.37|254.97|252.17|0
1652769110000|2022-05-17 06:31:50|254.77|251.97|255.07|252.27|255.07|252.27|254.77|251.97|0
1652769120000|2022-05-17 06:32:00|254.97|252.17|254.97|252.17|254.97|252.17|254.97|252.17|0
1652769130000|2022-05-17 06:32:10|255.07|252.27|254.97|252.17|255.07|252.27|254.97|252.17|0
1652769140000|2022-05-17 06:32:20|254.77|251.97|254.77|251.97|254.77|251.97|254.77|251.97|0
1652769160000|2022-05-17 06:32:40|254.87|252.07|254.87|252.07|254.87|252.07|254.87|252.07|0
1652769170000|2022-05-17 06:32:50|254.97|252.17|254.97|252.17|254.97|252.17|254.97|252.17|0
1652769180000|2022-05-17 06:33:00|255.07|252.27|255.17|252.37|255.17|252.37|255.07|252.27|0
1652769200000|2022-05-17 06:33:20|255.36|252.56|255.17|252.37|255.36|252.56|255.17|252.37|0
1652769210000|2022-05-17 06:33:30|255.36|252.56|255.36|252.56|255.36|252.56|255.36|252.56|0
1652769230000|2022-05-17 06:33:50|255.67|252.87|255.36|252.56|255.67|252.87|255.36|252.56|0
1652769250000|2022-05-17 06:34:10|255.56|252.76|255.56|252.76|255.56|252.76|255.56|252.76|0
1652769260000|2022-05-17 06:34:20|255.67|252.87|255.67|252.87|255.67|252.87|255.67|252.87|0
1652769270000|2022-05-17 06:34:30|255.56|252.76|255.56|252.76|255.56|252.76|255.56|252.76|0
1652769290000|2022-05-17 06:34:50|255.76|252.96|255.56|252.76|255.76|252.96|255.47|252.67|0
1652769300000|2022-05-17 06:35:00|255.67|252.87|255.76|252.96|255.76|252.96|255.67|252.87|0
1652769310000|2022-05-17 06:35:10|257.18|254.38|257.18|254.38|257.18|254.38|257.18|254.38|0
1652769320000|2022-05-17 06:35:20|254.89|252.09|254.98|252.18|254.98|252.18|254.89|252.09|0
1652769330000|2022-05-17 06:35:30|254.89|252.09|254.89|252.09|254.98|252.18|254.89|252.09|0
1652769340000|2022-05-17 06:35:40|254.78|251.98|254.89|252.09|254.89|252.09|254.78|251.98|0
1652769350000|2022-05-17 06:35:50|255.11|252.31|255.31|252.51|255.31|252.51|255.11|252.31|0
1652769370000|2022-05-17 06:36:10|255.22|252.42|255.31|252.51|255.31|252.51|255.22|252.42|0
1652769380000|2022-05-17 06:36:20|255.22|252.42|255.22|252.42|255.22|252.42|255.22|252.42|0
1652769390000|2022-05-17 06:36:30|255.31|252.51|255.11|252.31|255.31|252.51|255.11|252.31|0
1652769400000|2022-05-17 06:36:40|254.82|252.02|254.32|251.52|254.82|252.02|254.32|251.52|0
1652769410000|2022-05-17 06:36:50|254.42|251.62|254.42|251.62|254.42|251.62|254.22|251.42|0
1652769420000|2022-05-17 06:37:00|254.62|251.82|254.12|251.32|254.62|251.82|254.12|251.32|0
1652769430000|2022-05-17 06:37:10|253.72|250.92|254.12|251.32|254.12|251.32|253.72|250.92|0
1652769460000|2022-05-17 06:37:40|253.92|251.12|253.82|251.02|253.92|251.12|253.82|251.02|0
1652769470000|2022-05-17 06:37:50|253.92|251.12|253.92|251.12|253.92|251.12|253.82|251.02|0
1652769480000|2022-05-17 06:38:00|254.11|251.31|253.92|251.12|254.11|251.31|253.92|251.12|0
1652769490000|2022-05-17 06:38:10|254.02|251.22|253.92|251.12|254.02|251.22|253.92|251.12|0
1652769500000|2022-05-17 06:38:20|253.72|250.92|253.62|250.82|253.72|250.92|253.62|250.82|0
1652769510000|2022-05-17 06:38:30|253.52|250.72|253.32|250.52|253.52|250.72|253.32|250.52|0
1652769520000|2022-05-17 06:38:40|253.52|250.72|253.52|250.72|253.52|250.72|253.52|250.72|0
1652769530000|2022-05-17 06:38:50|253.62|250.82|253.72|250.92|253.72|250.92|253.62|250.82|0
1652769540000|2022-05-17 06:39:00|253.62|250.82|253.52|250.72|253.62|250.82|253.52|250.72|0
1652769550000|2022-05-17 06:39:10|253.12|250.32|253.12|250.32|253.22|250.42|253.12|250.32|0
1652769560000|2022-05-17 06:39:20|253.32|250.52|253.32|250.52|253.32|250.52|253.22|250.42|0
1652769570000|2022-05-17 06:39:30|253.52|250.72|253.52|250.72|253.52|250.72|253.52|250.72|0
1652769580000|2022-05-17 06:39:40|253.32|250.52|253.32|250.52|253.32|250.52|253.32|250.52|0
1652769590000|2022-05-17 06:39:50|253.52|250.72|253.52|250.72|253.52|250.72|253.52|250.72|0
1652769600000|2022-05-17 06:40:00|253.62|250.82|253.71|250.91|253.71|250.91|253.62|250.82|0
1652769610000|2022-05-17 06:40:10|253.91|251.11|254.11|251.31|254.11|251.31|253.91|251.11|0
1652769620000|2022-05-17 06:40:20|253.91|251.11|253.91|251.11|253.91|251.11|253.71|250.91|0
1652769630000|2022-05-17 06:40:30|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1652769640000|2022-05-17 06:40:40|253.82|251.02|254.31|251.51|254.31|251.51|253.82|251.02|0
1652769650000|2022-05-17 06:40:50|254.22|251.42|254.22|251.42|254.31|251.51|254.22|251.42|0
1652769660000|2022-05-17 06:41:00|254.11|251.31|253.62|250.82|254.11|251.31|253.51|250.71|0
1652769670000|2022-05-17 06:41:10|253.51|250.71|254.31|251.51|254.31|251.51|253.51|250.71|0
1652769680000|2022-05-17 06:41:20|254.51|251.71|254.11|251.31|254.51|251.71|254.11|251.31|0
1652769690000|2022-05-17 06:41:30|254.31|251.51|254.31|251.51|254.51|251.71|254.31|251.51|0
1652769700000|2022-05-17 06:41:40|254.22|251.42|253.91|251.11|254.22|251.42|253.71|250.91|0
1652769710000|2022-05-17 06:41:50|253.51|250.71|253.62|250.82|253.62|250.82|253.31|250.51|0
1652769720000|2022-05-17 06:42:00|253.71|250.91|253.71|250.91|253.71|250.91|253.62|250.82|0
1652769730000|2022-05-17 06:42:10|253.91|251.11|253.71|250.91|254.02|251.22|253.71|250.91|0
1652769740000|2022-05-17 06:42:20|253.82|251.02|253.71|250.91|253.91|251.11|253.71|250.91|0
1652769750000|2022-05-17 06:42:30|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1652769780000|2022-05-17 06:43:00|253.91|251.11|253.91|251.11|253.91|251.11|253.91|251.11|0
1652769790000|2022-05-17 06:43:10|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1652769820000|2022-05-17 06:43:40|253.62|250.82|253.51|250.71|253.62|250.82|253.51|250.71|0
1652769830000|2022-05-17 06:43:50|253.71|250.91|253.51|250.71|253.71|250.91|253.51|250.71|0
1652769840000|2022-05-17 06:44:00|253.71|250.91|253.62|250.82|253.71|250.91|253.51|250.71|0
1652769850000|2022-05-17 06:44:10|253.71|250.91|253.71|250.91|253.81|251.01|253.71|250.91|0
1652769860000|2022-05-17 06:44:20|253.91|251.11|253.71|250.91|253.91|251.11|253.71|250.91|0
1652769870000|2022-05-17 06:44:30|253.51|250.71|253.31|250.51|253.51|250.71|253.31|250.51|0
1652769880000|2022-05-17 06:44:40|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1652769890000|2022-05-17 06:44:50|253.62|250.82|253.51|250.71|253.62|250.82|253.51|250.71|0
1652769910000|2022-05-17 06:45:10|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1652769920000|2022-05-17 06:45:20|253.31|250.51|253.31|250.51|253.31|250.51|253.31|250.51|0
1652769930000|2022-05-17 06:45:30|253.22|250.42|253.42|250.62|253.42|250.62|253.22|250.42|0
1652769940000|2022-05-17 06:45:40|253.31|250.51|253.11|250.31|253.31|250.51|253.11|250.31|0
1652769950000|2022-05-17 06:45:50|252.91|250.11|253.02|250.22|253.02|250.22|252.91|250.11|0
1652769960000|2022-05-17 06:46:00|253.11|250.31|253.11|250.31|253.11|250.31|253.11|250.31|0
1652769970000|2022-05-17 06:46:10|253.31|250.51|253.31|250.51|253.31|250.51|253.31|250.51|0
1652770000000|2022-05-17 06:46:40|253.22|250.42|253.31|250.51|253.31|250.51|253.22|250.42|0
1652770010000|2022-05-17 06:46:50|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1652770020000|2022-05-17 06:47:00|253.71|250.91|253.51|250.71|253.91|251.11|253.51|250.71|0
1652770030000|2022-05-17 06:47:10|253.71|250.91|253.71|250.91|253.81|251.01|253.71|250.91|0
1652770040000|2022-05-17 06:47:20|253.61|250.81|253.61|250.81|253.61|250.81|253.61|250.81|0
1652770050000|2022-05-17 06:47:30|253.51|250.71|253.51|250.71|253.51|250.71|253.51|250.71|0
1652770060000|2022-05-17 06:47:40|253.61|250.81|253.51|250.71|253.61|250.81|253.51|250.71|0
1652770070000|2022-05-17 06:47:50|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1652770080000|2022-05-17 06:48:00|253.31|250.51|253.41|250.61|253.41|250.61|253.21|250.41|0
1652770090000|2022-05-17 06:48:10|253.31|250.51|253.41|250.61|253.51|250.71|253.31|250.51|0
1652770100000|2022-05-17 06:48:20|253.31|250.51|252.91|250.11|253.31|250.51|252.91|250.11|0
1652770110000|2022-05-17 06:48:30|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1652770120000|2022-05-17 06:48:40|252.91|250.11|252.82|250.02|253.01|250.21|252.82|250.02|0
1652770130000|2022-05-17 06:48:50|252.71|249.91|252.71|249.91|252.82|250.02|252.71|249.91|0
1652770140000|2022-05-17 06:49:00|252.82|250.02|252.82|250.02|252.82|250.02|252.82|250.02|0
1652770150000|2022-05-17 06:49:10|252.91|250.11|252.82|250.02|252.91|250.11|252.82|250.02|0
1652770160000|2022-05-17 06:49:20|252.71|249.91|252.91|250.11|252.91|250.11|252.71|249.91|0
1652770190000|2022-05-17 06:49:50|253.01|250.21|253.01|250.21|253.01|250.21|252.91|250.11|0
1652770200000|2022-05-17 06:50:00|253.11|250.31|253.31|250.51|253.31|250.51|253.11|250.31|0
1652770220000|2022-05-17 06:50:20|253.11|250.31|253.11|250.31|253.11|250.31|253.11|250.31|0
1652770230000|2022-05-17 06:50:30|252.91|250.11|252.91|250.11|252.91|250.11|252.91|250.11|0
1652770240000|2022-05-17 06:50:40|252.81|250.01|252.81|250.01|252.81|250.01|252.81|250.01|0
1652770250000|2022-05-17 06:50:50|252.71|249.91|252.71|249.91|252.71|249.91|252.71|249.91|0
1652770260000|2022-05-17 06:51:00|252.81|250.01|252.91|250.11|252.91|250.11|252.81|250.01|0
1652770270000|2022-05-17 06:51:10|253.11|250.31|253.01|250.21|253.11|250.31|253.01|250.21|0
1652770280000|2022-05-17 06:51:20|253.11|250.31|252.91|250.11|253.11|250.31|252.71|249.91|0
1652770290000|2022-05-17 06:51:30|253.11|250.31|253.11|250.31|253.11|250.31|253.11|250.31|0
1652770300000|2022-05-17 06:51:40|252.91|250.11|252.91|250.11|252.91|250.11|252.91|250.11|0
1652770310000|2022-05-17 06:51:50|253.11|250.31|253.11|250.31|253.11|250.31|253.11|250.31|0
1652770320000|2022-05-17 06:52:00|253.01|250.21|253.41|250.61|253.41|250.61|253.01|250.21|0
1652770330000|2022-05-17 06:52:10|253.21|250.41|253.31|250.51|253.31|250.51|253.21|250.41|0
1652770340000|2022-05-17 06:52:20|253.21|250.41|252.91|250.11|253.21|250.41|252.91|250.11|0
1652770350000|2022-05-17 06:52:30|253.11|250.31|253.11|250.31|253.11|250.31|253.11|250.31|0
1652770370000|2022-05-17 06:52:50|252.91|250.11|252.91|250.11|252.91|250.11|252.91|250.11|0
1652770380000|2022-05-17 06:53:00|253.11|250.31|253.11|250.31|253.11|250.31|253.11|250.31|0
1652770390000|2022-05-17 06:53:10|253.31|250.51|253.31|250.51|253.31|250.51|253.21|250.41|0
1652770400000|2022-05-17 06:53:20|253.5|250.7|253.41|250.61|253.5|250.7|253.41|250.61|0
1652770410000|2022-05-17 06:53:30|253.31|250.51|252.91|250.11|253.31|250.51|252.91|250.11|0
1652770420000|2022-05-17 06:53:40|253.11|250.31|253.11|250.31|253.11|250.31|252.91|250.11|0
1652770430000|2022-05-17 06:53:50|252.91|250.11|252.71|249.91|252.91|250.11|252.71|249.91|0
1652770440000|2022-05-17 06:54:00|252.81|250.01|252.91|250.11|253.01|250.21|252.81|250.01|0
1652770450000|2022-05-17 06:54:10|252.71|249.91|252.71|249.91|252.91|250.11|252.71|249.91|0
1652770460000|2022-05-17 06:54:20|252.81|250.01|252.71|249.91|252.91|250.11|252.71|249.91|0
1652770470000|2022-05-17 06:54:30|252.91|250.11|252.91|250.11|252.91|250.11|252.91|250.11|0
1652770480000|2022-05-17 06:54:40|252.81|250.01|252.91|250.11|252.91|250.11|252.81|250.01|0
1652770490000|2022-05-17 06:54:50|252.71|249.91|252.71|249.91|252.91|250.11|252.71|249.91|0
1652770500000|2022-05-17 06:55:00|252.91|250.11|252.71|249.91|252.91|250.11|252.71|249.91|0
1652770510000|2022-05-17 06:55:10|252.81|250.01|252.71|249.91|252.81|250.01|252.71|249.91|0
1652770540000|2022-05-17 06:55:40|252.91|250.11|252.51|249.71|252.91|250.11|252.51|249.71|0
1652770550000|2022-05-17 06:55:50|252.31|249.51|252.21|249.41|252.31|249.51|252.11|249.31|0
1652770560000|2022-05-17 06:56:00|252.31|249.51|252.11|249.31|252.31|249.51|252.11|249.31|0
1652770570000|2022-05-17 06:56:10|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1652770580000|2022-05-17 06:56:20|252.11|249.31|252.31|249.51|252.31|249.51|252.11|249.31|0
1652770590000|2022-05-17 06:56:30|252.11|249.31|251.91|249.11|252.11|249.31|251.91|249.11|0
1652770600000|2022-05-17 06:56:40|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1652770610000|2022-05-17 06:56:50|251.62|248.82|251.71|248.91|251.71|248.91|251.51|248.71|0
1652770620000|2022-05-17 06:57:00|251.91|249.11|251.71|248.91|251.91|249.11|251.71|248.91|0
1652770630000|2022-05-17 06:57:10|251.91|249.11|251.91|249.11|251.91|249.11|251.91|249.11|0
1652770650000|2022-05-17 06:57:30|252.11|249.31|252.31|249.51|252.31|249.51|252.11|249.31|0
1652770660000|2022-05-17 06:57:40|252.11|249.31|252.11|249.31|252.11|249.31|252.11|249.31|0
1652770670000|2022-05-17 06:57:50|252.01|249.21|252.31|249.51|252.31|249.51|252.01|249.21|0
1652770680000|2022-05-17 06:58:00|252.11|249.31|252.11|249.31|252.11|249.31|252.11|249.31|0
1652770690000|2022-05-17 06:58:10|252.01|249.21|252.01|249.21|252.01|249.21|252.01|249.21|0
1652770700000|2022-05-17 06:58:20|252.11|249.31|252.31|249.51|252.31|249.51|252.11|249.31|0
1652770710000|2022-05-17 06:58:30|252.51|249.71|252.51|249.71|252.51|249.71|252.41|249.61|0
1652770720000|2022-05-17 06:58:40|252.7|249.9|252.7|249.9|252.7|249.9|252.7|249.9|0
1652770730000|2022-05-17 06:58:50|252.51|249.71|252.31|249.51|252.51|249.71|252.31|249.51|0
1652770740000|2022-05-17 06:59:00|252.51|249.71|252.7|249.9|252.7|249.9|252.5|249.7|0
1652770750000|2022-05-17 06:59:10|252.5|249.7|252.5|249.7|252.5|249.7|252.5|249.7|0
1652770760000|2022-05-17 06:59:20|252.31|249.51|251.91|249.11|252.31|249.51|251.91|249.11|0
1652770770000|2022-05-17 06:59:30|252.01|249.21|252.01|249.21|252.11|249.31|252.01|249.21|0
1652770780000|2022-05-17 06:59:40|251.91|249.11|251.31|248.51|251.91|249.11|251.31|248.51|0
1652770790000|2022-05-17 06:59:50|251.51|248.71|251.42|248.62|251.51|248.71|251.42|248.62|0
1652770800000|2022-05-17 07:00:00|251.31|248.51|252.81|250.01|252.81|250.01|251.31|248.51|0
1652770810000|2022-05-17 07:00:10|252.9|250.1|253.9|251.1|253.9|251.1|252.9|250.1|0
1652770820000|2022-05-17 07:00:20|253.7|250.9|254.1|251.3|254.1|251.3|253.7|250.9|0
1652770830000|2022-05-17 07:00:30|253.9|251.1|252.7|249.9|253.9|251.1|252.7|249.9|0
1652770850000|2022-05-17 07:00:50|252.41|249.61|251.91|249.11|252.41|249.61|251.91|249.11|0
1652770860000|2022-05-17 07:01:00|252.11|249.31|252.9|250.1|252.9|250.1|252.11|249.31|0
1652770870000|2022-05-17 07:01:10|252.7|249.9|252.81|250.01|252.81|250.01|252.7|249.9|0
1652770880000|2022-05-17 07:01:20|252.9|250.1|253.3|250.5|253.5|250.7|252.9|250.1|0
1652770890000|2022-05-17 07:01:30|252.9|250.1|252.7|249.9|252.9|250.1|252.5|249.7|0
1652770900000|2022-05-17 07:01:40|252.9|250.1|253.3|250.5|253.3|250.5|252.9|250.1|0
1652770910000|2022-05-17 07:01:50|253.5|250.7|253.7|250.9|253.9|251.1|253.5|250.7|0
1652770920000|2022-05-17 07:02:00|253.5|250.7|253.3|250.5|253.5|250.7|253.1|250.3|0
1652770930000|2022-05-17 07:02:10|253.5|250.7|253.3|250.5|253.5|250.7|253.3|250.5|0
1652770940000|2022-05-17 07:02:20|253.4|250.6|253.3|250.5|253.4|250.6|253.3|250.5|0
1652770950000|2022-05-17 07:02:30|253|250.2|253.3|250.5|253.3|250.5|253|250.2|0
1652770960000|2022-05-17 07:02:40|253.5|250.7|253.5|250.7|253.7|250.9|253.5|250.7|0
1652770970000|2022-05-17 07:02:50|253.3|250.5|252.8|250|253.3|250.5|252.8|250|0
1652770980000|2022-05-17 07:03:00|253.1|250.3|253.3|250.5|253.3|250.5|253.1|250.3|0
1652770990000|2022-05-17 07:03:10|253.5|250.7|252.9|250.1|253.5|250.7|252.9|250.1|0
1652771000000|2022-05-17 07:03:20|252.21|249.41|252.1|249.3|252.21|249.41|252.1|249.3|0
1652771010000|2022-05-17 07:03:30|252.3|249.5|252.3|249.5|252.3|249.5|252.3|249.5|0
1652771020000|2022-05-17 07:03:40|251.9|249.1|252.1|249.3|252.1|249.3|251.9|249.1|0
1652771030000|2022-05-17 07:03:50|251.9|249.1|251.9|249.1|251.9|249.1|251.9|249.1|0
1652771040000|2022-05-17 07:04:00|251.71|248.91|251.11|248.31|251.71|248.91|251.11|248.31|0
1652771050000|2022-05-17 07:04:10|250.82|248.02|251.11|248.31|251.11|248.31|250.71|247.91|0
1652771060000|2022-05-17 07:04:20|249.72|246.92|249.13|246.33|249.92|247.12|249.13|246.33|0
1652771070000|2022-05-17 07:04:30|249.33|246.53|249.23|246.43|249.53|246.73|249.23|246.43|0
1652771080000|2022-05-17 07:04:40|248.93|246.13|249.43|246.63|249.43|246.63|248.93|246.13|0
1652771090000|2022-05-17 07:04:50|249.33|246.53|249.23|246.43|249.33|246.53|249.23|246.43|0
1652771100000|2022-05-17 07:05:00|248.93|246.53|249.33|246.93|249.33|246.93|248.93|246.53|0
1652771110000|2022-05-17 07:05:10|249.52|247.12|249.13|246.73|249.52|247.12|249.13|246.73|0
1652771120000|2022-05-17 07:05:20|249.32|246.92|249.32|246.92|249.72|247.32|249.32|246.92|0
1652771130000|2022-05-17 07:05:30|249.23|246.83|249.52|247.12|249.52|247.12|249.23|246.83|0
1652771140000|2022-05-17 07:05:40|249.32|246.92|249.72|247.32|249.72|247.32|249.32|246.92|0
1652771150000|2022-05-17 07:05:50|250.12|247.72|249.92|247.52|250.12|247.72|249.92|247.52|0
1652771160000|2022-05-17 07:06:00|250.12|247.72|250.22|247.82|250.42|248.02|250.12|247.72|0
1652771170000|2022-05-17 07:06:10|250.51|248.11|250.31|247.91|250.71|248.31|250.31|247.91|0
1652771180000|2022-05-17 07:06:20|250.51|248.11|250.51|248.11|250.51|248.11|250.42|248.02|0
1652771190000|2022-05-17 07:06:30|250.71|248.31|250.91|248.51|250.91|248.51|250.71|248.31|0
1652771200000|2022-05-17 07:06:40|251.11|248.71|250.91|248.51|251.11|248.71|250.71|248.31|0
1652771210000|2022-05-17 07:06:50|251.11|248.71|251.11|248.71|251.31|248.91|251.11|248.71|0
1652771220000|2022-05-17 07:07:00|251.31|248.91|250.71|248.31|251.31|248.91|250.71|248.31|0
1652771230000|2022-05-17 07:07:10|250.91|248.51|251.41|249.01|251.41|249.01|250.91|248.51|0
1652771240000|2022-05-17 07:07:20|251.5|249.1|251.5|249.1|251.5|249.1|251.5|249.1|0
1652771250000|2022-05-17 07:07:30|251.3|248.9|250.81|248.41|251.3|248.9|250.81|248.41|0
1652771260000|2022-05-17 07:07:40|250.91|248.51|250.91|248.51|251.11|248.71|250.91|248.51|0
1652771270000|2022-05-17 07:07:50|250.81|248.41|250.71|248.31|250.91|248.51|250.71|248.31|0
1652771280000|2022-05-17 07:08:00|250.91|248.51|251.21|248.81|251.21|248.81|250.71|248.31|0
1652771290000|2022-05-17 07:08:10|251.11|248.71|251.3|248.9|251.3|248.9|251.11|248.71|0
1652771300000|2022-05-17 07:08:20|251.11|248.71|250.91|248.51|251.11|248.71|250.91|248.51|0
1652771310000|2022-05-17 07:08:30|250.71|248.31|250.91|248.51|250.91|248.51|250.71|248.31|0
1652771320000|2022-05-17 07:08:40|251.11|248.71|250.81|248.41|251.11|248.71|250.71|248.31|0
1652771330000|2022-05-17 07:08:50|250.91|248.51|250.81|248.41|250.91|248.51|250.71|248.31|0
1652771340000|2022-05-17 07:09:00|250.91|248.51|250.71|248.31|250.91|248.51|250.71|248.31|0
1652771350000|2022-05-17 07:09:10|251.1|248.7|251.1|248.7|251.1|248.7|251.1|248.7|0
1652771360000|2022-05-17 07:09:20|250.91|248.51|251.3|248.9|251.3|248.9|250.91|248.51|0
1652771370000|2022-05-17 07:09:30|251.6|249.2|251.6|249.2|251.6|249.2|251.6|249.2|0
1652771380000|2022-05-17 07:09:40|251.41|249.01|251.6|249.2|251.7|249.3|251.41|249.01|0
1652771390000|2022-05-17 07:09:50|251.7|249.3|251.7|249.3|251.7|249.3|251.5|249.1|0
1652771400000|2022-05-17 07:10:00|251.9|249.5|252|249.6|252.3|249.9|251.9|249.5|0
1652771410000|2022-05-17 07:10:10|251.9|249.5|252.4|250|252.49|250.09|251.9|249.5|0
1652771420000|2022-05-17 07:10:20|252.89|250.49|252.89|250.49|252.89|250.49|252.89|250.49|0
1652771430000|2022-05-17 07:10:30|253.09|250.69|252.4|250|253.09|250.69|252.4|250|0
1652771440000|2022-05-17 07:10:40|252.3|249.9|252.69|250.29|252.69|250.29|252.3|249.9|0
1652771450000|2022-05-17 07:10:50|252.89|250.49|252.89|250.49|252.89|250.49|252.8|250.4|0
1652771460000|2022-05-17 07:11:00|253.29|250.89|253.09|250.69|253.29|250.89|253.09|250.69|0
1652771470000|2022-05-17 07:11:10|253.49|251.09|253.09|250.69|253.49|251.09|253.09|250.69|0
1652771480000|2022-05-17 07:11:20|253.19|250.79|253.29|250.89|253.29|250.89|253.09|250.69|0
1652771490000|2022-05-17 07:11:30|253.49|251.09|253.89|251.49|253.89|251.49|253.49|251.09|0
1652771500000|2022-05-17 07:11:40|253.99|251.59|254.39|251.99|254.39|251.99|253.99|251.59|0
1652771510000|2022-05-17 07:11:50|254.09|251.69|254.19|251.79|254.19|251.79|253.99|251.59|0
1652771520000|2022-05-17 07:12:00|254.09|251.69|254.29|251.89|254.29|251.89|254.09|251.69|0
1652771530000|2022-05-17 07:12:10|254.09|251.69|253.49|251.09|254.09|251.69|253.49|251.09|0
1652771540000|2022-05-17 07:12:20|253.89|251.49|253.69|251.29|254.09|251.69|253.69|251.29|0
1652771550000|2022-05-17 07:12:30|253.89|251.49|254.09|251.69|254.09|251.69|253.89|251.49|0
1652771560000|2022-05-17 07:12:40|254.19|251.79|253.89|251.49|254.19|251.79|253.89|251.49|0
1652771570000|2022-05-17 07:12:50|254.09|251.69|254.09|251.69|254.19|251.79|254.09|251.69|0
1652771580000|2022-05-17 07:13:00|254.49|252.09|254.49|252.09|254.49|252.09|254.39|251.99|0
1652771590000|2022-05-17 07:13:10|254.69|252.29|254.09|251.69|254.69|252.29|254.09|251.69|0
1652771600000|2022-05-17 07:13:20|254.49|252.09|253.99|251.59|254.49|252.09|253.99|251.59|0
1652771610000|2022-05-17 07:13:30|253.89|251.49|253.49|251.09|254.09|251.69|253.49|251.09|0
1652771620000|2022-05-17 07:13:40|253.69|251.29|254.29|251.89|254.29|251.89|253.69|251.29|0
1652771630000|2022-05-17 07:13:50|254.09|251.69|254.09|251.69|254.19|251.79|254.09|251.69|0
1652771640000|2022-05-17 07:14:00|254.29|251.89|254.09|251.69|254.29|251.89|254.09|251.69|0
1652771650000|2022-05-17 07:14:10|253.89|251.49|253.89|251.49|253.89|251.49|253.69|251.29|0
1652771660000|2022-05-17 07:14:20|253.69|251.29|253.79|251.39|253.79|251.39|253.69|251.29|0
1652771670000|2022-05-17 07:14:30|254.39|251.99|254.48|252.08|254.68|252.28|254.39|251.99|0
1652771680000|2022-05-17 07:14:40|254.28|251.88|253.89|251.49|254.28|251.88|253.89|251.49|0
1652771690000|2022-05-17 07:14:50|254.09|251.69|254.48|252.08|254.48|252.08|254.09|251.69|0
1652771700000|2022-05-17 07:15:00|254.28|251.88|254.19|251.79|254.28|251.88|254.19|251.79|0
1652771710000|2022-05-17 07:15:10|254.28|251.88|254.08|251.68|254.48|252.08|254.08|251.68|0
1652771720000|2022-05-17 07:15:20|254.19|251.79|254.08|251.68|254.28|251.88|254.08|251.68|0
1652771730000|2022-05-17 07:15:30|254.28|251.88|254.39|251.99|254.39|251.99|254.28|251.88|0
1652771740000|2022-05-17 07:15:40|254.48|252.08|254.68|252.28|254.68|252.28|254.48|252.08|0
1652771750000|2022-05-17 07:15:50|254.48|252.08|254.28|251.88|254.48|252.08|254.28|251.88|0
1652771760000|2022-05-17 07:16:00|254.19|251.79|254.28|251.88|254.48|252.08|254.19|251.79|0
1652771770000|2022-05-17 07:16:10|253.99|251.59|254.19|251.79|254.19|251.79|253.88|251.48|0
1652771780000|2022-05-17 07:16:20|254.28|251.88|254.08|251.68|254.28|251.88|253.88|251.48|0
1652771790000|2022-05-17 07:16:30|253.88|251.48|254.08|251.68|254.08|251.68|253.88|251.48|0
1652771810000|2022-05-17 07:16:50|253.88|251.48|253.68|251.28|253.88|251.48|253.68|251.28|0
1652771820000|2022-05-17 07:17:00|254.08|251.68|254.19|251.79|254.19|251.79|254.08|251.68|0
1652771830000|2022-05-17 07:17:10|254.28|251.88|253.88|251.48|254.28|251.88|253.88|251.48|0
1652771840000|2022-05-17 07:17:20|253.79|251.39|253.68|251.28|253.88|251.48|253.68|251.28|0
1652771850000|2022-05-17 07:17:30|253.79|251.39|253.79|251.39|253.79|251.39|253.68|251.28|0
1652771860000|2022-05-17 07:17:40|253.68|251.28|253.09|250.69|253.68|251.28|253.09|250.69|0
1652771870000|2022-05-17 07:17:50|253.19|250.79|253.29|250.89|253.29|250.89|253.09|250.69|0
1652771880000|2022-05-17 07:18:00|253.09|250.69|252.99|250.59|253.09|250.69|252.89|250.49|0
1652771890000|2022-05-17 07:18:10|252.89|250.49|252.69|250.29|252.89|250.49|252.29|249.89|0
1652771900000|2022-05-17 07:18:20|252.89|250.49|252.99|250.59|253.09|250.69|252.89|250.49|0
1652771910000|2022-05-17 07:18:30|252.79|250.39|253.09|250.69|253.09|250.69|252.79|250.39|0
1652771920000|2022-05-17 07:18:40|252.79|250.39|253.09|250.69|253.09|250.69|252.69|250.29|0
1652771930000|2022-05-17 07:18:50|253.19|250.79|253.28|250.88|253.28|250.88|253.09|250.69|0
1652771940000|2022-05-17 07:19:00|253.19|250.79|253.09|250.69|253.48|251.08|252.99|250.59|0
1652771950000|2022-05-17 07:19:10|253.08|250.68|252.59|250.19|253.08|250.68|252.59|250.19|0
1652771960000|2022-05-17 07:19:20|252.69|250.29|252.39|249.99|252.69|250.29|252.39|249.99|0
1652771970000|2022-05-17 07:19:30|252.69|250.29|252.49|250.09|252.69|250.29|252.49|250.09|0
1652771980000|2022-05-17 07:19:40|252.59|250.19|252.89|250.49|252.89|250.49|252.49|250.09|0
1652771990000|2022-05-17 07:19:50|252.99|250.59|252.89|250.49|252.99|250.59|252.89|250.49|0
1652772000000|2022-05-17 07:20:00|253.08|250.68|253.39|250.99|253.59|251.19|253.08|250.68|0
1652772010000|2022-05-17 07:20:10|253.28|250.88|253.79|251.39|253.79|251.39|253.08|250.68|0
1652772020000|2022-05-17 07:20:20|253.48|251.08|253.48|251.08|253.48|251.08|253.28|250.88|0
1652772030000|2022-05-17 07:20:30|253.39|250.99|253.28|250.88|253.39|250.99|253.28|250.88|0
1652772040000|2022-05-17 07:20:40|253.48|251.08|253.88|251.48|253.88|251.48|253.48|251.08|0
1652772050000|2022-05-17 07:20:50|254.08|251.68|253.59|251.19|254.28|251.88|253.59|251.19|0
1652772060000|2022-05-17 07:21:00|253.48|251.08|253.78|251.38|253.88|251.48|253.48|251.08|0
1652772070000|2022-05-17 07:21:10|253.88|251.48|253.78|251.38|253.88|251.48|253.68|251.28|0
1652772080000|2022-05-17 07:21:20|253.88|251.48|253.39|250.99|253.88|251.48|253.39|250.99|0
1652772090000|2022-05-17 07:21:30|253.28|250.88|252.79|250.39|253.28|250.88|252.79|250.39|0
1652772100000|2022-05-17 07:21:40|252.88|250.48|253.19|250.79|253.28|250.88|252.88|250.48|0
1652772110000|2022-05-17 07:21:50|252.99|250.59|252.88|250.48|252.99|250.59|252.88|250.48|0
1652772120000|2022-05-17 07:22:00|252.79|250.39|252.79|250.39|252.88|250.48|252.79|250.39|0
1652772130000|2022-05-17 07:22:10|252.68|250.28|252.88|250.48|252.88|250.48|252.68|250.28|0
1652772140000|2022-05-17 07:22:20|253.28|250.88|252.88|250.48|253.28|250.88|252.88|250.48|0
1652772150000|2022-05-17 07:22:30|252.79|250.39|252.29|249.89|252.79|250.39|252.29|249.89|0
1652772160000|2022-05-17 07:22:40|251.79|249.39|251.29|248.89|251.79|249.39|251.29|248.89|0
1652772170000|2022-05-17 07:22:50|251.59|249.19|251.2|248.8|251.59|249.19|251.09|248.69|0
1652772180000|2022-05-17 07:23:00|251.4|249|251.4|249|251.49|249.09|251.4|249|0
1652772190000|2022-05-17 07:23:10|251.29|248.89|250.9|248.5|251.29|248.89|250.9|248.5|0
1652772200000|2022-05-17 07:23:20|251.09|248.69|250.8|248.4|251.2|248.8|250.8|248.4|0
1652772210000|2022-05-17 07:23:30|251|248.6|250.5|248.1|251|248.6|250.5|248.1|0
1652772220000|2022-05-17 07:23:40|250.7|248.3|250.5|248.1|250.7|248.3|250.5|248.1|0
1652772230000|2022-05-17 07:23:50|250.3|247.9|250.1|247.7|250.3|247.9|250.1|247.7|0
1652772240000|2022-05-17 07:24:00|250.8|248.4|251.2|248.8|251.2|248.8|250.8|248.4|0
1652772250000|2022-05-17 07:24:10|251.09|248.69|250.5|248.1|251.09|248.69|250.5|248.1|0
1652772260000|2022-05-17 07:24:20|250.7|248.3|250.89|248.49|250.89|248.49|250.7|248.3|0
1652772270000|2022-05-17 07:24:30|251|248.6|250.5|248.1|251|248.6|250.5|248.1|0
1652772280000|2022-05-17 07:24:40|250.4|248|250.4|248|250.5|248.1|250.4|248|0
1652772290000|2022-05-17 07:24:50|250.3|247.9|250.01|247.61|250.3|247.9|250.01|247.61|0
1652772300000|2022-05-17 07:25:00|250.6|248.2|250.7|248.3|250.7|248.3|250.6|248.2|0
1652772310000|2022-05-17 07:25:10|250.89|248.49|250.3|247.9|251.2|248.8|250.3|247.9|0
1652772320000|2022-05-17 07:25:20|250.5|248.1|250.7|248.3|250.7|248.3|250.5|248.1|0
1652772330000|2022-05-17 07:25:30|250.89|248.49|250.8|248.4|250.89|248.49|250.5|248.1|0
1652772340000|2022-05-17 07:25:40|250.89|248.49|250.69|248.29|250.89|248.49|250.69|248.29|0
1652772350000|2022-05-17 07:25:50|250.5|248.1|250.1|247.7|250.5|248.1|250.1|247.7|0
1652772360000|2022-05-17 07:26:00|250.3|247.9|250.3|247.9|250.3|247.9|250.1|247.7|0
1652772370000|2022-05-17 07:26:10|250.5|248.1|250.6|248.2|250.6|248.2|250.5|248.1|0
1652772380000|2022-05-17 07:26:20|250.3|247.9|250.69|248.29|250.69|248.29|250.3|247.9|0
1652772390000|2022-05-17 07:26:30|250.5|248.1|250.5|248.1|250.5|248.1|250.3|247.9|0
1652772400000|2022-05-17 07:26:40|250.6|248.2|250.6|248.2|250.69|248.29|250.6|248.2|0
1652772410000|2022-05-17 07:26:50|250.69|248.29|250.6|248.2|250.69|248.29|250.6|248.2|0
1652772420000|2022-05-17 07:27:00|251|248.6|251.09|248.69|251.09|248.69|250.89|248.49|0
1652772430000|2022-05-17 07:27:10|251|248.6|250.89|248.49|251|248.6|250.89|248.49|0
1652772440000|2022-05-17 07:27:20|251|248.6|250.8|248.4|251.29|248.89|250.8|248.4|0
1652772450000|2022-05-17 07:27:30|250.69|248.29|250.2|247.8|250.69|248.29|250.2|247.8|0
1652772460000|2022-05-17 07:27:40|249.81|247.41|249.9|247.5|249.9|247.5|249.81|247.41|0
1652772470000|2022-05-17 07:27:50|249.81|247.41|249.81|247.41|249.81|247.41|249.81|247.41|0
1652772480000|2022-05-17 07:28:00|249.61|247.21|250|247.6|250|247.6|249.61|247.21|0
1652772490000|2022-05-17 07:28:10|249.5|247.1|250|247.6|250|247.6|249.5|247.1|0
1652772500000|2022-05-17 07:28:20|250.1|247.7|250.1|247.7|250.1|247.7|250|247.6|0
1652772510000|2022-05-17 07:28:30|250|247.6|250.6|248.2|250.6|248.2|250|247.6|0
1652772520000|2022-05-17 07:28:40|250.69|248.29|250.99|248.59|250.99|248.59|250.69|248.29|0
1652772530000|2022-05-17 07:28:50|250.89|248.49|250.69|248.29|250.89|248.49|250.69|248.29|0
1652772540000|2022-05-17 07:29:00|250.89|248.49|250.69|248.29|251.09|248.69|250.69|248.29|0
1652772550000|2022-05-17 07:29:10|250.6|248.2|250.89|248.49|250.89|248.49|250.6|248.2|0
1652772560000|2022-05-17 07:29:20|250.8|248.4|251.09|248.69|251.19|248.79|250.8|248.4|0
1652772570000|2022-05-17 07:29:30|250.89|248.49|250.3|247.9|250.89|248.49|250.3|247.9|0
1652772580000|2022-05-17 07:29:40|250.49|248.09|250.6|248.2|250.69|248.29|250.49|248.09|0
1652772590000|2022-05-17 07:29:50|250.69|248.29|250.4|248|250.69|248.29|250.3|247.9|0
1652772600000|2022-05-17 07:30:00|250.49|248.09|250.69|248.29|250.69|248.29|250.49|248.09|0
1652772610000|2022-05-17 07:30:10|250.89|248.49|250.6|248.2|250.89|248.49|250.6|248.2|0
1652772620000|2022-05-17 07:30:20|250.69|248.29|249.9|247.5|250.69|248.29|249.9|247.5|0
1652772630000|2022-05-17 07:30:30|249.7|247.3|249.3|246.9|249.7|247.3|249.3|246.9|0
1652772640000|2022-05-17 07:30:40|248.12|245.72|248.32|245.92|248.32|245.92|248.12|245.72|0
1652772650000|2022-05-17 07:30:50|247.92|245.52|248.71|246.31|248.71|246.31|247.92|245.52|0
1652772660000|2022-05-17 07:31:00|248.51|246.11|248.12|245.72|248.51|246.11|248.12|245.72|0
1652772670000|2022-05-17 07:31:10|248.22|245.82|247.72|245.32|248.22|245.82|247.53|245.13|0
1652772680000|2022-05-17 07:31:20|247.53|245.13|247.63|245.23|247.63|245.23|247.53|245.13|0
1652772690000|2022-05-17 07:31:30|247.53|245.13|247.63|245.23|247.72|245.32|247.53|245.13|0
1652772700000|2022-05-17 07:31:40|247.53|245.13|247.43|245.03|247.53|245.13|247.43|245.03|0
1652772710000|2022-05-17 07:31:50|247.53|245.13|247.92|245.52|247.92|245.52|247.53|245.13|0
1652772720000|2022-05-17 07:32:00|248.02|245.62|247.72|245.32|248.12|245.72|247.72|245.32|0
1652772730000|2022-05-17 07:32:10|247.63|245.23|247.33|244.93|247.63|245.23|247.33|244.93|0
1652772740000|2022-05-17 07:32:20|247.53|245.13|247.72|245.32|247.72|245.32|247.53|245.13|0
1652772750000|2022-05-17 07:32:30|247.53|245.13|246.93|244.53|247.53|245.13|246.93|244.53|0
1652772760000|2022-05-17 07:32:40|247.13|244.73|247.13|244.73|247.13|244.73|247.13|244.73|0
1652772770000|2022-05-17 07:32:50|247.33|244.93|246.93|244.53|247.33|244.93|246.93|244.53|0
1652772780000|2022-05-17 07:33:00|247.13|244.73|246.93|244.53|247.13|244.73|246.93|244.53|0
1652772790000|2022-05-17 07:33:10|245.95|243.55|245.95|243.55|245.95|243.55|245.95|243.55|0
1652772800000|2022-05-17 07:33:20|246.15|243.75|246.15|243.75|246.34|243.94|246.15|243.75|0
1652772810000|2022-05-17 07:33:30|246.34|243.94|246.54|244.14|246.54|244.14|246.34|243.94|0
1652772820000|2022-05-17 07:33:40|246.34|243.94|246.15|243.75|246.44|244.04|246.15|243.75|0
1652772830000|2022-05-17 07:33:50|246.34|243.94|246.15|243.75|246.34|243.94|246.15|243.75|0
1652772840000|2022-05-17 07:34:00|246.05|243.65|247.13|244.73|247.13|244.73|246.05|243.65|0
1652772850000|2022-05-17 07:34:10|246.93|244.53|246.74|244.34|246.93|244.53|246.74|244.34|0
1652772860000|2022-05-17 07:34:20|246.93|244.53|246.93|244.53|246.93|244.53|246.64|244.24|0
1652772870000|2022-05-17 07:34:30|247.03|244.63|246.84|244.44|247.03|244.63|246.74|244.34|0
1652772880000|2022-05-17 07:34:40|246.74|244.34|246.74|244.34|247.13|244.73|246.74|244.34|0
1652772890000|2022-05-17 07:34:50|246.64|244.24|246.54|244.14|246.74|244.34|246.54|244.14|0
1652772900000|2022-05-17 07:35:00|246.84|244.44|246.64|244.24|246.84|244.44|246.64|244.24|0
1652772910000|2022-05-17 07:35:10|246.73|244.33|246.73|244.33|246.73|244.33|246.73|244.33|0
1652772920000|2022-05-17 07:35:20|247.03|244.63|247.13|244.73|247.23|244.83|247.03|244.63|0
1652772930000|2022-05-17 07:35:30|246.93|244.53|247.13|244.73|247.13|244.73|246.93|244.53|0
1652772940000|2022-05-17 07:35:40|246.73|244.33|246.73|244.33|246.73|244.33|246.73|244.33|0
1652772950000|2022-05-17 07:35:50|246.54|244.14|246.54|244.14|246.73|244.33|246.54|244.14|0
1652772960000|2022-05-17 07:36:00|246.44|244.04|246.34|243.94|246.44|244.04|246.25|243.85|0
1652772970000|2022-05-17 07:36:10|246.54|244.14|246.54|244.14|246.73|244.33|246.54|244.14|0
1652772980000|2022-05-17 07:36:20|246.73|244.33|246.54|244.14|246.73|244.33|246.34|243.94|0
1652772990000|2022-05-17 07:36:30|246.73|244.33|246.54|244.14|246.73|244.33|246.34|243.94|0
1652773000000|2022-05-17 07:36:40|246.73|244.33|246.34|243.94|246.84|244.44|246.34|243.94|0
1652773010000|2022-05-17 07:36:50|246.25|243.85|246.25|243.85|246.34|243.94|246.25|243.85|0
1652773020000|2022-05-17 07:37:00|246.34|243.94|246.34|243.94|246.34|243.94|246.25|243.85|0
1652773030000|2022-05-17 07:37:10|246.44|244.04|246.54|244.14|246.73|244.33|246.34|243.94|0
1652773050000|2022-05-17 07:37:30|246.44|244.04|246.44|244.04|246.44|244.04|246.44|244.04|0
1652773060000|2022-05-17 07:37:40|246.34|243.94|246.34|243.94|246.34|243.94|246.34|243.94|0
1652773070000|2022-05-17 07:37:50|246.44|244.04|246.54|244.14|246.54|244.14|246.44|244.04|0
1652773080000|2022-05-17 07:38:00|246.34|243.94|246.34|243.94|246.34|243.94|246.34|243.94|0
1652773090000|2022-05-17 07:38:10|246.24|243.84|245.95|243.55|246.24|243.84|245.95|243.55|0
1652773100000|2022-05-17 07:38:20|244.96|242.56|244.96|242.56|244.96|242.56|244.87|242.47|0
1652773110000|2022-05-17 07:38:30|244.77|242.37|244.87|242.47|244.87|242.47|244.77|242.37|0
1652773120000|2022-05-17 07:38:40|244.77|242.37|244.48|242.08|244.77|242.37|244.37|241.97|0
1652773130000|2022-05-17 07:38:50|244.37|241.97|244.37|241.97|244.77|242.37|244.37|241.97|0
1652773140000|2022-05-17 07:39:00|244.67|242.27|244.57|242.17|244.67|242.27|244.57|242.17|0
1652773150000|2022-05-17 07:39:10|244.48|242.08|244.67|242.27|244.67|242.27|244.48|242.08|0
1652773160000|2022-05-17 07:39:20|244.77|242.37|243.79|241.39|244.77|242.37|243.79|241.39|0
1652773170000|2022-05-17 07:39:30|243.69|241.29|243.2|240.8|243.69|241.29|243|240.6|0
1652773180000|2022-05-17 07:39:40|242.91|240.51|243|240.6|243|240.6|242.91|240.51|0
1652773190000|2022-05-17 07:39:50|243.1|240.7|242.32|239.92|243.1|240.7|242.22|239.82|0
1652773200000|2022-05-17 07:40:00|242.52|240.12|242.61|240.21|242.61|240.21|242.42|240.02|0
1652773210000|2022-05-17 07:40:10|242.42|240.02|241.25|238.85|242.42|240.02|241.25|238.85|0
1652773220000|2022-05-17 07:40:20|242.03|239.63|242.42|240.02|242.42|240.02|242.03|239.63|0
1652773230000|2022-05-17 07:40:30|242.22|239.82|242.81|240.41|242.81|240.41|242.22|239.82|0
1652773240000|2022-05-17 07:40:40|243|240.6|243.2|240.8|243.2|240.8|242.91|240.51|0
1652773250000|2022-05-17 07:40:50|243.39|240.99|243.78|241.38|243.78|241.38|243.39|240.99|0
1652773260000|2022-05-17 07:41:00|243.69|241.29|242.91|240.51|243.69|241.29|242.91|240.51|0
1652773270000|2022-05-17 07:41:10|243|240.6|243.2|240.8|243.2|240.8|243|240.6|0
1652773280000|2022-05-17 07:41:20|243|240.6|243|240.6|243|240.6|243|240.6|0
1652773290000|2022-05-17 07:41:30|242.91|240.51|242.91|240.51|243|240.6|242.91|240.51|0
1652773300000|2022-05-17 07:41:40|242.81|240.41|242.81|240.41|242.81|240.41|242.71|240.31|0
1652773310000|2022-05-17 07:41:50|242.91|240.51|242.81|240.41|242.91|240.51|242.81|240.41|0
1652773320000|2022-05-17 07:42:00|242.91|240.51|242.81|240.41|242.91|240.51|242.81|240.41|0
1652773330000|2022-05-17 07:42:10|243|240.6|243|240.6|243.1|240.7|243|240.6|0
1652773340000|2022-05-17 07:42:20|243.1|240.7|243.2|240.8|243.3|240.9|243.1|240.7|0
1652773350000|2022-05-17 07:42:30|243.3|240.9|242.8|240.4|243.3|240.9|242.8|240.4|0
1652773360000|2022-05-17 07:42:40|242.41|240.01|242.32|239.92|242.41|240.01|242.32|239.92|0
1652773370000|2022-05-17 07:42:50|242.52|240.12|242.22|239.82|242.61|240.21|242.22|239.82|0
1652773380000|2022-05-17 07:43:00|242.41|240.01|242.12|239.72|242.41|240.01|242.12|239.72|0
1652773390000|2022-05-17 07:43:10|241.83|239.43|241.63|239.23|241.93|239.53|241.63|239.23|0
1652773400000|2022-05-17 07:43:20|241.54|239.14|241.44|239.04|241.63|239.23|241.44|239.04|0
1652773410000|2022-05-17 07:43:30|241.63|239.23|241.63|239.23|241.63|239.23|241.63|239.23|0
1652773420000|2022-05-17 07:43:40|241.73|239.33|241.73|239.33|241.73|239.33|241.63|239.23|0
1652773430000|2022-05-17 07:43:50|241.54|239.14|241.63|239.23|241.73|239.33|241.24|238.84|0
1652773440000|2022-05-17 07:44:00|241.73|239.33|241.24|238.84|241.73|239.33|241.24|238.84|0
1652773450000|2022-05-17 07:44:10|241.44|239.04|241.63|239.23|241.83|239.43|241.34|238.94|0
1652773460000|2022-05-17 07:44:20|241.73|239.33|241.63|239.23|241.73|239.33|241.63|239.23|0
1652773470000|2022-05-17 07:44:30|241.83|239.43|241.83|239.43|241.83|239.43|241.63|239.23|0
1652773480000|2022-05-17 07:44:40|241.73|239.33|241.83|239.43|241.83|239.43|241.73|239.33|0
1652773490000|2022-05-17 07:44:50|242.02|239.62|242.22|239.82|242.22|239.82|242.02|239.62|0
1652773500000|2022-05-17 07:45:00|242.12|239.72|242.22|239.82|242.22|239.82|241.83|239.43|0
1652773510000|2022-05-17 07:45:10|242.12|239.72|242.02|239.62|242.12|239.72|242.02|239.62|0
1652773520000|2022-05-17 07:45:20|241.93|239.53|242.02|239.62|242.02|239.62|241.93|239.53|0
1652773530000|2022-05-17 07:45:30|241.83|239.43|241.73|239.33|241.83|239.43|241.73|239.33|0
1652773540000|2022-05-17 07:45:40|241.63|239.23|241.54|239.14|241.63|239.23|241.54|239.14|0
1652773550000|2022-05-17 07:45:50|241.44|239.04|241.54|239.14|241.63|239.23|241.44|239.04|0
1652773560000|2022-05-17 07:46:00|241.44|239.04|241.24|238.84|241.44|239.04|241.24|238.84|0
1652773570000|2022-05-17 07:46:10|240.85|238.45|240.85|238.45|240.85|238.45|240.66|238.26|0
1652773580000|2022-05-17 07:46:20|241.05|238.65|241.15|238.75|241.24|238.84|241.05|238.65|0
1652773590000|2022-05-17 07:46:30|241.44|239.04|241.24|238.84|241.44|239.04|241.15|238.75|0
1652773600000|2022-05-17 07:46:40|241.44|239.04|241.15|238.75|241.44|239.04|241.05|238.65|0
1652773610000|2022-05-17 07:46:50|241.24|238.84|241.63|239.23|241.63|239.23|241.24|238.84|0
1652773620000|2022-05-17 07:47:00|241.54|239.14|241.43|239.03|241.54|239.14|241.24|238.84|0
1652773630000|2022-05-17 07:47:10|241.34|238.94|241.54|239.14|241.54|239.14|241.24|238.84|0
1652773640000|2022-05-17 07:47:20|241.63|239.23|241.43|239.03|241.73|239.33|241.43|239.03|0
1652773650000|2022-05-17 07:47:30|241.63|239.23|241.63|239.23|241.63|239.23|241.63|239.23|0
1652773660000|2022-05-17 07:47:40|242.02|239.62|242.02|239.62|242.02|239.62|242.02|239.62|0
1652773670000|2022-05-17 07:47:50|242.21|239.81|242.21|239.81|242.41|240.01|242.21|239.81|0
1652773680000|2022-05-17 07:48:00|242.32|239.92|242.41|240.01|242.41|240.01|242.32|239.92|0
1652773690000|2022-05-17 07:48:10|242.21|239.81|242.21|239.81|242.6|240.2|242.21|239.81|0
1652773700000|2022-05-17 07:48:20|242.41|240.01|242.6|240.2|242.6|240.2|242.41|240.01|0
1652773710000|2022-05-17 07:48:30|242.41|240.01|242.51|240.11|242.51|240.11|242.41|240.01|0
1652773720000|2022-05-17 07:48:40|242.41|240.01|242.6|240.2|242.8|240.4|242.41|240.01|0
1652773730000|2022-05-17 07:48:50|242.41|240.01|242.6|240.2|242.6|240.2|242.41|240.01|0
1652773740000|2022-05-17 07:49:00|242.71|240.31|243|240.6|243|240.6|242.71|240.31|0
1652773750000|2022-05-17 07:49:10|243.1|240.7|243.1|240.7|243.19|240.79|243.1|240.7|0
1652773760000|2022-05-17 07:49:20|242.99|240.59|243.19|240.79|243.19|240.79|242.99|240.59|0
1652773770000|2022-05-17 07:49:30|243.1|240.7|243.19|240.79|243.19|240.79|243.1|240.7|0
1652773780000|2022-05-17 07:49:40|243.29|240.89|243.19|240.79|243.39|240.99|243.19|240.79|0
1652773790000|2022-05-17 07:49:50|242.99|240.59|243.1|240.7|243.1|240.7|242.99|240.59|0
1652773800000|2022-05-17 07:50:00|242.9|240.5|242.8|240.4|242.99|240.59|242.8|240.4|0
1652773810000|2022-05-17 07:50:10|242.21|239.81|242.02|239.62|242.21|239.81|241.92|239.52|0
1652773820000|2022-05-17 07:50:20|242.12|239.72|242.21|239.81|242.21|239.81|242.12|239.72|0
1652773830000|2022-05-17 07:50:30|242.41|240.01|242.6|240.2|242.6|240.2|242.41|240.01|0
1652773840000|2022-05-17 07:50:40|242.7|240.3|242.99|240.59|242.99|240.59|242.7|240.3|0
1652773860000|2022-05-17 07:51:00|242.9|240.5|242.8|240.4|242.99|240.59|242.8|240.4|0
1652773870000|2022-05-17 07:51:10|242.6|240.2|242.51|240.11|242.6|240.2|242.51|240.11|0
1652773880000|2022-05-17 07:51:20|242.6|240.2|242.8|240.4|242.8|240.4|242.6|240.2|0
1652773890000|2022-05-17 07:51:30|242.7|240.3|242.8|240.4|242.8|240.4|242.7|240.3|0
1652773900000|2022-05-17 07:51:40|242.99|240.59|243.19|240.79|243.19|240.79|242.9|240.5|0
1652773910000|2022-05-17 07:51:50|243.38|240.98|243.19|240.79|243.49|241.09|243.19|240.79|0
1652773920000|2022-05-17 07:52:00|243.09|240.69|243.29|240.89|243.29|240.89|243.09|240.69|0
1652773930000|2022-05-17 07:52:10|243.19|240.79|243.58|241.18|243.58|241.18|243.19|240.79|0
1652773940000|2022-05-17 07:52:20|243.49|241.09|243.29|240.89|243.49|241.09|243.19|240.79|0
1652773950000|2022-05-17 07:52:30|243.19|240.79|243.29|240.89|243.38|240.98|243.19|240.79|0
1652773960000|2022-05-17 07:52:40|243.38|240.98|243.58|241.18|243.58|241.18|243.38|240.98|0
1652773970000|2022-05-17 07:52:50|243.68|241.28|243.58|241.18|243.68|241.28|243.58|241.18|0
1652773980000|2022-05-17 07:53:00|243.68|241.28|243.77|241.37|243.77|241.37|243.58|241.18|0
1652773990000|2022-05-17 07:53:10|243.68|241.28|243.38|240.98|243.68|241.28|243.38|240.98|0
1652774000000|2022-05-17 07:53:20|243.58|241.18|243.58|241.18|243.58|241.18|243.58|241.18|0
1652774010000|2022-05-17 07:53:30|243.48|241.08|243.19|240.79|243.48|241.08|243.19|240.79|0
1652774020000|2022-05-17 07:53:40|242.99|240.59|243.19|240.79|243.19|240.79|242.9|240.5|0
1652774030000|2022-05-17 07:53:50|243.29|240.89|243.19|240.79|243.29|240.89|242.99|240.59|0
1652774040000|2022-05-17 07:54:00|242.99|240.59|242.99|240.59|242.99|240.59|242.9|240.5|0
1652774050000|2022-05-17 07:54:10|243.19|240.79|242.99|240.59|243.29|240.89|242.99|240.59|0
1652774060000|2022-05-17 07:54:20|243.09|240.69|243.09|240.69|243.19|240.79|242.99|240.59|0
1652774070000|2022-05-17 07:54:30|243.19|240.79|243.29|240.89|243.29|240.89|243.19|240.79|0
1652774080000|2022-05-17 07:54:40|243.38|240.98|243.58|241.18|243.58|241.18|243.38|240.98|0
1652774100000|2022-05-17 07:55:00|243.38|240.98|243.77|241.37|243.77|241.37|243.38|240.98|0
1652774110000|2022-05-17 07:55:10|243.68|241.28|243.87|241.47|243.87|241.47|243.58|241.18|0
1652774120000|2022-05-17 07:55:20|243.97|241.57|244.16|241.76|244.16|241.76|243.97|241.57|0
1652774130000|2022-05-17 07:55:30|244.27|241.87|244.46|242.06|244.75|242.35|244.27|241.87|0
1652774140000|2022-05-17 07:55:40|244.56|242.16|244.36|241.96|244.56|242.16|244.36|241.96|0
1652774150000|2022-05-17 07:55:50|244.46|242.06|244.75|242.35|244.75|242.35|244.46|242.06|0
1652774160000|2022-05-17 07:56:00|244.66|242.26|244.95|242.55|244.95|242.55|244.66|242.26|0
1652774170000|2022-05-17 07:56:10|244.85|242.45|245.05|242.65|245.05|242.65|244.85|242.45|0
1652774180000|2022-05-17 07:56:20|245.14|242.74|244.95|242.55|245.14|242.74|244.85|242.45|0
1652774190000|2022-05-17 07:56:30|244.85|242.45|244.75|242.35|244.95|242.55|244.75|242.35|0
1652774200000|2022-05-17 07:56:40|244.56|242.16|244.75|242.35|244.75|242.35|244.56|242.16|0
1652774210000|2022-05-17 07:56:50|244.66|242.26|244.75|242.35|244.75|242.35|244.56|242.16|0
1652774220000|2022-05-17 07:57:00|244.66|242.26|244.56|242.16|244.66|242.26|244.46|242.06|0
1652774230000|2022-05-17 07:57:10|244.66|242.26|244.66|242.26|244.66|242.26|244.66|242.26|0
1652774240000|2022-05-17 07:57:20|244.56|242.16|244.75|242.35|245.05|242.65|244.56|242.16|0
1652774250000|2022-05-17 07:57:30|244.95|242.55|244.85|242.45|244.95|242.55|244.85|242.45|0
1652774260000|2022-05-17 07:57:40|244.75|242.35|244.55|242.15|244.75|242.35|244.55|242.15|0
1652774280000|2022-05-17 07:58:00|244.36|241.96|244.55|242.15|244.75|242.35|244.36|241.96|0
1652774290000|2022-05-17 07:58:10|244.46|242.06|244.26|241.86|244.46|242.06|244.16|241.76|0
1652774300000|2022-05-17 07:58:20|244.36|241.96|243.87|241.47|244.36|241.96|243.87|241.47|0
1652774310000|2022-05-17 07:58:30|243.57|241.17|243.77|241.37|243.77|241.37|243.57|241.17|0
1652774330000|2022-05-17 07:58:50|243.57|241.17|243.48|241.08|243.57|241.17|243.48|241.08|0
1652774340000|2022-05-17 07:59:00|243.57|241.17|243.38|240.98|243.57|241.17|243.38|240.98|0
1652774360000|2022-05-17 07:59:20|243.48|241.08|243.38|240.98|243.48|241.08|243.38|240.98|0
1652774370000|2022-05-17 07:59:30|243.57|241.17|243.57|241.17|243.57|241.17|243.57|241.17|0
1652774380000|2022-05-17 07:59:40|243.68|241.28|244.16|241.76|244.16|241.76|243.68|241.28|0
1652774390000|2022-05-17 07:59:50|243.96|241.56|243.48|241.08|243.96|241.56|243.38|240.98|0
1652774400000|2022-05-17 08:00:00|243.38|240.98|242.2|239.8|243.38|240.98|242.2|239.8|0
1652774410000|2022-05-17 08:00:10|242.59|240.19|242.4|240|242.59|240.19|241.62|239.22|0
1652774420000|2022-05-17 08:00:20|242.59|240.19|242.2|239.8|242.59|240.19|242.2|239.8|0
1652774430000|2022-05-17 08:00:30|242.4|240|242.31|239.91|242.59|240.19|242.31|239.91|0
1652774440000|2022-05-17 08:00:40|242.4|240|241.62|239.22|242.4|240|241.62|239.22|0
1652774450000|2022-05-17 08:00:50|242.01|239.61|241.81|239.41|242.01|239.61|241.81|239.41|0
1652774460000|2022-05-17 08:01:00|242.01|239.61|240.94|238.54|242.01|239.61|240.94|238.54|0
1652774470000|2022-05-17 08:01:10|241.23|238.83|241.23|238.83|241.42|239.02|241.23|238.83|0
1652774480000|2022-05-17 08:01:20|241.62|239.22|241.62|239.22|242.01|239.61|241.62|239.22|0
1652774490000|2022-05-17 08:01:30|241.42|239.02|242.11|239.71|242.11|239.71|241.42|239.02|0
1652774500000|2022-05-17 08:01:40|242.01|239.61|242.01|239.61|242.11|239.71|242.01|239.61|0
1652774510000|2022-05-17 08:01:50|242.2|239.8|241.81|239.41|242.2|239.8|241.81|239.41|0
1652774520000|2022-05-17 08:02:00|241.91|239.51|242.11|239.71|242.11|239.71|241.91|239.51|0
1652774530000|2022-05-17 08:02:10|242.3|239.9|241.62|239.22|242.3|239.9|241.62|239.22|0
1652774540000|2022-05-17 08:02:20|242.11|239.71|242.01|239.61|242.11|239.71|241.91|239.51|0
1652774550000|2022-05-17 08:02:30|242.11|239.71|241.81|239.41|242.11|239.71|241.81|239.41|0
1652774560000|2022-05-17 08:02:40|241.91|239.51|241.81|239.41|241.91|239.51|241.81|239.41|0
1652774570000|2022-05-17 08:02:50|241.62|239.22|241.23|238.83|241.62|239.22|241.23|238.83|0
1652774580000|2022-05-17 08:03:00|241.03|238.63|241.13|238.73|241.13|238.73|241.03|238.63|0
1652774590000|2022-05-17 08:03:10|241.03|238.63|240.84|238.44|241.23|238.83|240.84|238.44|0
1652774600000|2022-05-17 08:03:20|241.03|238.63|240.64|238.24|241.03|238.63|240.64|238.24|0
1652774610000|2022-05-17 08:03:30|240.74|238.34|240.84|238.44|240.84|238.44|240.74|238.34|0
1652774620000|2022-05-17 08:03:40|240.64|238.24|240.74|238.34|240.74|238.34|240.64|238.24|0
1652774630000|2022-05-17 08:03:50|240.64|238.24|239.96|237.56|240.64|238.24|239.96|237.56|0
1652774640000|2022-05-17 08:04:00|240.06|237.66|240.45|238.05|240.55|238.15|240.06|237.66|0
1652774650000|2022-05-17 08:04:10|240.55|238.15|240.45|238.05|240.55|238.15|240.45|238.05|0
1652774660000|2022-05-17 08:04:20|240.55|238.15|240.64|238.24|240.64|238.24|240.55|238.15|0
1652774670000|2022-05-17 08:04:30|240.45|238.05|240.06|237.66|240.45|238.05|240.06|237.66|0
1652774680000|2022-05-17 08:04:40|240.16|237.76|240.25|237.85|240.25|237.85|240.16|237.76|0
1652774690000|2022-05-17 08:04:50|240.45|238.05|240.35|237.95|240.45|238.05|240.35|237.95|0
1652774700000|2022-05-17 08:05:00|240.45|238.05|240.35|237.95|240.55|238.15|240.35|237.95|0
1652774710000|2022-05-17 08:05:10|240.45|238.05|240.35|237.95|240.45|238.05|240.35|237.95|0
1652774720000|2022-05-17 08:05:20|240.16|237.76|240.25|237.85|240.25|237.85|240.16|237.76|0
1652774730000|2022-05-17 08:05:30|240.06|237.66|240.35|237.95|240.35|237.95|239.96|237.56|0
1652774740000|2022-05-17 08:05:40|240.45|238.05|240.45|238.05|240.45|238.05|239.86|237.46|0
1652774750000|2022-05-17 08:05:50|240.25|237.85|240.06|237.66|240.25|237.85|240.06|237.66|0
1652774760000|2022-05-17 08:06:00|239.96|237.56|239.28|236.88|240.06|237.66|239.28|236.88|0
1652774770000|2022-05-17 08:06:10|238.89|236.49|237.15|234.75|238.89|236.49|237.15|234.75|0
1652774780000|2022-05-17 08:06:20|237.25|234.85|237.34|234.94|237.34|234.94|237.15|234.75|0
1652774790000|2022-05-17 08:06:30|237.44|235.04|237.15|234.75|237.44|235.04|237.15|234.75|0
1652774800000|2022-05-17 08:06:40|237.25|234.85|236.95|234.55|237.25|234.85|236.76|234.36|0
1652774810000|2022-05-17 08:06:50|236.57|234.17|236.67|234.27|236.67|234.27|236.57|234.17|0
1652774820000|2022-05-17 08:07:00|236.57|234.17|236.37|233.97|236.57|234.17|236.37|233.97|0
1652774830000|2022-05-17 08:07:10|236.47|234.07|236.57|234.17|236.76|234.36|236.47|234.07|0
1652774840000|2022-05-17 08:07:20|236.67|234.27|236.57|234.17|236.67|234.27|235.79|233.39|0
1652774850000|2022-05-17 08:07:30|236.47|234.07|235.79|233.39|236.57|234.17|235.79|233.39|0
1652774860000|2022-05-17 08:07:40|235.6|233.2|235.79|233.39|235.79|233.39|235.6|233.2|0
1652774870000|2022-05-17 08:07:50|235.22|232.82|235.02|232.62|235.32|232.92|235.02|232.62|0
1652774880000|2022-05-17 08:08:00|234.45|232.05|234.45|232.05|234.83|232.43|234.45|232.05|0
1652774890000|2022-05-17 08:08:10|234.64|232.24|234.93|232.53|235.02|232.62|234.64|232.24|0
1652774900000|2022-05-17 08:08:20|234.83|232.43|235.02|232.62|235.02|232.62|234.83|232.43|0
1652774910000|2022-05-17 08:08:30|235.22|232.82|235.21|232.81|235.22|232.82|235.21|232.81|0
1652774920000|2022-05-17 08:08:40|235.12|232.72|235.21|232.81|235.21|232.81|235.12|232.72|0
1652774930000|2022-05-17 08:08:50|235.02|232.62|234.54|232.14|235.02|232.62|234.54|232.14|0
1652774940000|2022-05-17 08:09:00|233.87|231.47|234.44|232.04|234.44|232.04|233.87|231.47|0
1652774950000|2022-05-17 08:09:10|234.64|232.24|234.25|231.85|234.64|232.24|234.25|231.85|0
1652774960000|2022-05-17 08:09:20|234.44|232.04|235.02|232.62|235.02|232.62|234.44|232.04|0
1652774970000|2022-05-17 08:09:30|235.21|232.81|235.6|233.2|235.6|233.2|235.21|232.81|0
1652774980000|2022-05-17 08:09:40|235.79|233.39|235.41|233.01|235.79|233.39|235.02|232.62|0
1652774990000|2022-05-17 08:09:50|235.6|233.2|235.02|232.62|235.6|233.2|235.02|232.62|0
1652775000000|2022-05-17 08:10:00|235.21|232.81|235.6|233.2|235.6|233.2|235.21|232.81|0
1652775010000|2022-05-17 08:10:10|235.79|233.39|235.79|233.39|235.89|233.49|235.79|233.39|0
1652775020000|2022-05-17 08:10:20|235.7|233.3|235.79|233.39|235.79|233.39|235.6|233.2|0
1652775030000|2022-05-17 08:10:30|235.98|233.58|235.6|233.2|235.98|233.58|235.6|233.2|0
1652775040000|2022-05-17 08:10:40|235.89|233.49|236.28|233.88|236.37|233.97|235.89|233.49|0
1652775050000|2022-05-17 08:10:50|236.18|233.78|235.6|233.2|236.18|233.78|235.6|233.2|0
1652775060000|2022-05-17 08:11:00|235.7|233.3|235.51|233.11|235.7|233.3|235.51|233.11|0
1652775070000|2022-05-17 08:11:10|235.21|232.81|235.02|232.62|235.21|232.81|235.02|232.62|0
1652775080000|2022-05-17 08:11:20|235.21|232.81|235.21|232.81|235.21|232.81|235.02|232.62|0
1652775090000|2022-05-17 08:11:30|235.41|233.01|235.41|233.01|235.41|233.01|235.41|233.01|0
1652775100000|2022-05-17 08:11:40|235.12|232.72|234.83|232.43|235.12|232.72|234.73|232.33|0
1652775110000|2022-05-17 08:11:50|234.63|232.23|234.44|232.04|234.63|232.23|234.44|232.04|0
1652775120000|2022-05-17 08:12:00|234.73|232.33|234.93|232.53|235.02|232.62|234.73|232.33|0
1652775130000|2022-05-17 08:12:10|235.02|232.62|235.4|233|235.4|233|235.02|232.62|0
1652775140000|2022-05-17 08:12:20|235.5|233.1|234.93|232.53|235.5|233.1|234.93|232.53|0
1652775150000|2022-05-17 08:12:30|235.02|232.62|234.83|232.43|235.02|232.62|234.83|232.43|0
1652775160000|2022-05-17 08:12:40|235.21|232.81|235.4|233|235.4|233|235.21|232.81|0
1652775170000|2022-05-17 08:12:50|235.12|232.72|235.02|232.62|235.12|232.72|235.02|232.62|0
1652775180000|2022-05-17 08:13:00|234.73|232.33|234.63|232.23|234.73|232.33|234.44|232.04|0
1652775190000|2022-05-17 08:13:10|234.83|232.43|234.44|232.04|234.83|232.43|234.44|232.04|0
1652775200000|2022-05-17 08:13:20|234.54|232.14|234.35|231.95|234.54|232.14|234.25|231.85|0
1652775210000|2022-05-17 08:13:30|234.63|232.23|234.44|232.04|234.63|232.23|234.44|232.04|0
1652775220000|2022-05-17 08:13:40|234.63|232.23|234.83|232.43|234.83|232.43|234.63|232.23|0
1652775230000|2022-05-17 08:13:50|235.02|232.62|234.44|232.04|235.02|232.62|234.44|232.04|0
1652775240000|2022-05-17 08:14:00|234.63|232.23|234.63|232.23|234.63|232.23|234.44|232.04|0
1652775250000|2022-05-17 08:14:10|234.44|232.04|234.35|231.95|234.44|232.04|234.25|231.85|0
1652775260000|2022-05-17 08:14:20|234.25|231.85|234.16|231.76|234.25|231.85|234.06|231.66|0
1652775270000|2022-05-17 08:14:30|234.25|231.85|234.63|232.23|234.63|232.23|234.25|231.85|0
1652775280000|2022-05-17 08:14:40|234.54|232.14|233.96|231.56|234.54|232.14|233.96|231.56|0
1652775290000|2022-05-17 08:14:50|233.86|231.46|233.77|231.37|233.86|231.46|233.39|230.99|0
1652775300000|2022-05-17 08:15:00|233.67|231.27|233.58|231.18|233.67|231.27|233.48|231.08|0
1652775310000|2022-05-17 08:15:10|233.67|231.27|233.48|231.08|233.86|231.46|233.48|231.08|0
1652775320000|2022-05-17 08:15:20|233.39|230.99|233.48|231.08|233.67|231.27|233.39|230.99|0
1652775330000|2022-05-17 08:15:30|233.77|231.37|233.67|231.27|234.05|231.65|233.67|231.27|0
1652775340000|2022-05-17 08:15:40|233.29|230.89|233.48|231.08|233.48|231.08|233.29|230.89|0
1652775350000|2022-05-17 08:15:50|233.67|231.27|233.58|231.18|233.86|231.46|233.58|231.18|0
1652775360000|2022-05-17 08:16:00|233.67|231.27|233.39|230.99|233.67|231.27|233.39|230.99|0
1652775370000|2022-05-17 08:16:10|233.29|230.89|232.33|229.93|233.29|230.89|232.33|229.93|0
1652775380000|2022-05-17 08:16:20|232.52|230.12|232.52|230.12|232.52|230.12|232.52|230.12|0
1652775390000|2022-05-17 08:16:30|232.04|229.64|231.94|229.54|232.14|229.74|231.94|229.54|0
1652775400000|2022-05-17 08:16:40|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1652775410000|2022-05-17 08:16:50|230.99|228.59|231.37|228.97|231.37|228.97|230.8|228.4|0
1652775420000|2022-05-17 08:17:00|231.18|228.78|231.09|228.69|231.37|228.97|231.09|228.69|0
1652775430000|2022-05-17 08:17:10|230.61|228.21|230.61|228.21|230.71|228.31|230.42|228.02|0
1652775440000|2022-05-17 08:17:20|230.71|228.31|231.56|229.16|231.56|229.16|230.71|228.31|0
1652775450000|2022-05-17 08:17:30|231.37|228.97|231.47|229.07|231.47|229.07|231.28|228.88|0
1652775460000|2022-05-17 08:17:40|231.56|229.16|231.47|229.07|231.56|229.16|231.37|228.97|0
1652775470000|2022-05-17 08:17:50|231.56|229.16|231.66|229.26|231.75|229.35|231.56|229.16|0
1652775480000|2022-05-17 08:18:00|231.18|228.78|231.56|229.16|231.56|229.16|230.8|228.4|0
1652775490000|2022-05-17 08:18:10|231.66|229.26|231.37|228.97|231.66|229.26|231.18|228.78|0
1652775500000|2022-05-17 08:18:20|231.18|228.78|231.85|229.45|231.85|229.45|231.18|228.78|0
1652775510000|2022-05-17 08:18:30|231.94|229.54|231.75|229.35|231.94|229.54|231.75|229.35|0
1652775520000|2022-05-17 08:18:40|231.66|229.26|231.66|229.26|231.66|229.26|231.66|229.26|0
1652775530000|2022-05-17 08:18:50|231.56|229.16|231.85|229.45|231.94|229.54|231.56|229.16|0
1652775540000|2022-05-17 08:19:00|231.94|229.54|232.04|229.64|232.13|229.73|231.94|229.54|0
1652775550000|2022-05-17 08:19:10|231.94|229.54|231.37|228.97|232.13|229.73|231.37|228.97|0
1652775560000|2022-05-17 08:19:20|231.56|229.16|231.37|228.97|231.56|229.16|231.28|228.88|0
1652775570000|2022-05-17 08:19:30|231.18|228.78|231.47|229.07|231.47|229.07|231.18|228.78|0
1652775580000|2022-05-17 08:19:40|231.37|228.97|231.18|228.78|231.37|228.97|231.18|228.78|0
1652775590000|2022-05-17 08:19:50|231.08|228.68|231.08|228.68|231.08|228.68|231.08|228.68|0
1652775600000|2022-05-17 08:20:00|231.18|228.78|230.6|228.2|231.18|228.78|230.6|228.2|0
1652775610000|2022-05-17 08:20:10|230.79|228.39|230.99|228.59|230.99|228.59|230.79|228.39|0
1652775620000|2022-05-17 08:20:20|230.89|228.49|230.99|228.59|230.99|228.59|230.89|228.49|0
1652775630000|2022-05-17 08:20:30|231.18|228.78|230.98|228.58|231.18|228.78|230.98|228.58|0
1652775640000|2022-05-17 08:20:40|231.18|228.78|229.65|227.25|231.18|228.78|229.65|227.25|0
1652775650000|2022-05-17 08:20:50|229.27|226.87|228.89|226.49|229.37|226.97|228.89|226.49|0
1652775660000|2022-05-17 08:21:00|229.08|226.68|230.22|227.82|230.22|227.82|229.08|226.68|0
1652775670000|2022-05-17 08:21:10|230.6|228.2|230.51|228.11|230.6|228.2|230.41|228.01|0
1652775680000|2022-05-17 08:21:20|230.41|228.01|230.22|227.82|230.41|228.01|230.22|227.82|0
1652775690000|2022-05-17 08:21:30|230.41|228.01|230.41|228.01|230.41|228.01|230.22|227.82|0
1652775700000|2022-05-17 08:21:40|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1652775710000|2022-05-17 08:21:50|230.7|228.3|230.79|228.39|230.79|228.39|230.6|228.2|0
1652775720000|2022-05-17 08:22:00|230.41|228.01|230.22|227.82|230.41|228.01|230.03|227.63|0
1652775730000|2022-05-17 08:22:10|230.41|228.01|230.41|228.01|230.51|228.11|230.41|228.01|0
1652775740000|2022-05-17 08:22:20|230.51|228.11|230.22|227.82|230.51|228.11|230.22|227.82|0
1652775750000|2022-05-17 08:22:30|230.03|227.63|230.22|227.82|230.22|227.82|230.03|227.63|0
1652775760000|2022-05-17 08:22:40|230.13|227.73|230.22|227.82|230.32|227.92|230.13|227.73|0
1652775770000|2022-05-17 08:22:50|230.41|228.01|230.51|228.11|230.51|228.11|230.41|228.01|0
1652775780000|2022-05-17 08:23:00|230.79|228.39|230.32|227.92|230.79|228.39|230.32|227.92|0
1652775790000|2022-05-17 08:23:10|230.22|227.82|230.41|228.01|230.41|228.01|230.22|227.82|0
1652775800000|2022-05-17 08:23:20|230.22|227.82|230.41|228.01|230.41|228.01|230.22|227.82|0
1652775810000|2022-05-17 08:23:30|230.51|228.11|230.51|228.11|230.6|228.2|230.51|228.11|0
1652775820000|2022-05-17 08:23:40|230.32|227.92|230.41|228.01|230.41|228.01|230.32|227.92|0
1652775830000|2022-05-17 08:23:50|230.32|227.92|230.22|227.82|230.32|227.92|230.22|227.82|0
1652775840000|2022-05-17 08:24:00|230.32|227.92|230.32|227.92|230.32|227.92|230.03|227.63|0
1652775850000|2022-05-17 08:24:10|230.41|228.01|230.41|228.01|230.51|228.11|230.41|228.01|0
1652775860000|2022-05-17 08:24:20|230.6|228.2|230.32|227.92|230.6|228.2|230.22|227.82|0
1652775870000|2022-05-17 08:24:30|230.41|228.01|230.51|228.11|230.6|228.2|230.41|228.01|0
1652775880000|2022-05-17 08:24:40|230.79|228.39|230.89|228.49|230.89|228.49|230.79|228.39|0
1652775890000|2022-05-17 08:24:50|230.79|228.39|231.08|228.68|231.17|228.77|230.79|228.39|0
1652775900000|2022-05-17 08:25:00|230.98|228.58|230.7|228.3|231.17|228.77|230.7|228.3|0
1652775910000|2022-05-17 08:25:10|230.6|228.2|230.13|227.73|230.6|228.2|230.13|227.73|0
1652775920000|2022-05-17 08:25:20|230.03|227.63|229.84|227.44|230.13|227.73|229.84|227.44|0
1652775930000|2022-05-17 08:25:30|230.03|227.63|229.94|227.54|230.03|227.63|229.94|227.54|0
1652775940000|2022-05-17 08:25:40|229.84|227.44|229.84|227.44|229.94|227.54|229.84|227.44|0
1652775950000|2022-05-17 08:25:50|230.03|227.63|229.84|227.44|230.13|227.73|229.84|227.44|0
1652775960000|2022-05-17 08:26:00|230.03|227.63|229.84|227.44|230.32|227.92|229.84|227.44|0
1652775970000|2022-05-17 08:26:10|229.93|227.53|229.84|227.44|230.22|227.82|229.84|227.44|0
1652775980000|2022-05-17 08:26:20|229.65|227.25|229.45|227.05|229.65|227.25|229.45|227.05|0
1652775990000|2022-05-17 08:26:30|229.26|226.86|229.07|226.67|229.26|226.86|228.98|226.58|0
1652776000000|2022-05-17 08:26:40|229.26|226.86|229.26|226.86|229.36|226.96|229.26|226.86|0
1652776010000|2022-05-17 08:26:50|229.45|227.05|229.83|227.43|229.83|227.43|229.45|227.05|0
1652776020000|2022-05-17 08:27:00|229.64|227.24|229.64|227.24|229.64|227.24|229.64|227.24|0
1652776030000|2022-05-17 08:27:10|229.45|227.05|229.26|226.86|229.64|227.24|229.26|226.86|0
1652776040000|2022-05-17 08:27:20|229.07|226.67|228.88|226.48|229.07|226.67|228.88|226.48|0
1652776050000|2022-05-17 08:27:30|228.69|226.29|228.31|225.91|228.69|226.29|228.31|225.91|0
1652776060000|2022-05-17 08:27:40|227.74|225.34|227.55|225.15|227.74|225.34|227.46|225.06|0
1652776070000|2022-05-17 08:27:50|227.46|225.06|227.36|224.96|227.55|225.15|227.36|224.96|0
1652776080000|2022-05-17 08:28:00|227.74|225.34|227.74|225.34|228.12|225.72|227.74|225.34|0
1652776090000|2022-05-17 08:28:10|228.12|225.72|228.31|225.91|228.41|226.01|228.12|225.72|0
1652776100000|2022-05-17 08:28:20|228.12|225.72|227.74|225.34|228.12|225.72|227.74|225.34|0
1652776110000|2022-05-17 08:28:30|228.12|225.72|228.12|225.72|228.12|225.72|227.93|225.53|0
1652776120000|2022-05-17 08:28:40|228.31|225.91|227.55|225.15|228.31|225.91|227.55|225.15|0
1652776130000|2022-05-17 08:28:50|227.74|225.34|228.12|225.72|228.12|225.72|227.74|225.34|0
1652776140000|2022-05-17 08:29:00|228.41|226.01|228.31|225.91|228.41|226.01|228.31|225.91|0
1652776150000|2022-05-17 08:29:10|228.5|226.1|228.69|226.29|228.69|226.29|228.5|226.1|0
1652776160000|2022-05-17 08:29:20|228.5|226.1|228.69|226.29|228.69|226.29|228.5|226.1|0
1652776170000|2022-05-17 08:29:30|228.5|226.1|228.69|226.29|228.69|226.29|228.41|226.01|0
1652776180000|2022-05-17 08:29:40|228.5|226.1|228.31|225.91|228.69|226.29|228.31|225.91|0
1652776190000|2022-05-17 08:29:50|228.12|225.72|228.03|225.63|228.12|225.72|228.03|225.63|0
1652776200000|2022-05-17 08:30:00|227.74|225.34|227.55|225.15|227.74|225.34|227.55|225.15|0
1652776210000|2022-05-17 08:30:10|227.36|224.96|227.17|224.77|227.36|224.96|227.17|224.77|0
1652776220000|2022-05-17 08:30:20|227.36|224.96|227.74|225.34|227.74|225.34|227.36|224.96|0
1652776230000|2022-05-17 08:30:30|227.84|225.44|227.65|225.25|227.84|225.44|227.65|225.25|0
1652776240000|2022-05-17 08:30:40|227.55|225.15|227.55|225.15|227.55|225.15|227.46|225.06|0
1652776250000|2022-05-17 08:30:50|227.74|225.34|227.55|225.15|227.74|225.34|227.55|225.15|0
1652776260000|2022-05-17 08:31:00|227.74|225.34|227.93|225.53|227.93|225.53|227.74|225.34|0
1652776270000|2022-05-17 08:31:10|228.12|225.72|228.12|225.72|228.31|225.91|228.12|225.72|0
1652776280000|2022-05-17 08:31:20|227.93|225.53|228.03|225.63|228.12|225.72|227.74|225.34|0
1652776290000|2022-05-17 08:31:30|228.12|225.72|227.93|225.53|228.12|225.72|227.93|225.53|0
1652776300000|2022-05-17 08:31:40|227.84|225.44|228.12|225.72|228.12|225.72|227.84|225.44|0
1652776310000|2022-05-17 08:31:50|228.5|226.1|228.31|225.91|228.5|226.1|228.31|225.91|0
1652776320000|2022-05-17 08:32:00|228.12|225.72|228.31|225.91|228.31|225.91|228.12|225.72|0
1652776330000|2022-05-17 08:32:10|228.5|226.1|228.5|226.1|228.5|226.1|228.5|226.1|0
1652776340000|2022-05-17 08:32:20|228.69|226.29|228.98|226.58|228.98|226.58|228.69|226.29|0
1652776350000|2022-05-17 08:32:30|228.88|226.48|228.69|226.29|228.98|226.58|228.69|226.29|0
1652776360000|2022-05-17 08:32:40|228.79|226.39|231.09|228.69|231.09|228.69|228.79|226.39|0
1652776370000|2022-05-17 08:32:50|231|228.6|230.15|227.75|231|228.6|230.15|227.75|0
1652776380000|2022-05-17 08:33:00|229.96|227.56|229.77|227.37|229.96|227.56|229.77|227.37|0
1652776390000|2022-05-17 08:33:10|229.58|227.18|229.58|227.18|229.58|227.18|229.58|227.18|0
1652776400000|2022-05-17 08:33:20|229.49|227.09|229.58|227.18|229.58|227.18|229.4|227|0
1652776410000|2022-05-17 08:33:30|228.46|226.06|228.84|226.44|228.84|226.44|228.46|226.06|0
1652776420000|2022-05-17 08:33:40|229.03|226.63|228.65|226.25|229.03|226.63|228.65|226.25|0
1652776430000|2022-05-17 08:33:50|229.13|226.73|229.51|227.11|229.51|227.11|229.03|226.63|0
1652776440000|2022-05-17 08:34:00|229.41|227.01|229.22|226.82|229.51|227.11|229.22|226.82|0
1652776450000|2022-05-17 08:34:10|229.03|226.63|228.84|226.44|229.03|226.63|228.84|226.44|0
1652776460000|2022-05-17 08:34:20|228.94|226.54|228.65|226.25|228.94|226.54|228.65|226.25|0
1652776470000|2022-05-17 08:34:30|228.46|226.06|228.65|226.25|228.65|226.25|228.46|226.06|0
1652776480000|2022-05-17 08:34:40|228.84|226.44|228.84|226.44|229.03|226.63|228.84|226.44|0
1652776490000|2022-05-17 08:34:50|228.75|226.35|228.84|226.44|228.84|226.44|228.46|226.06|0
1652776500000|2022-05-17 08:35:00|229.03|226.63|228.84|226.44|229.03|226.63|228.84|226.44|0
1652776510000|2022-05-17 08:35:10|229.03|226.63|228.84|226.44|229.03|226.63|228.84|226.44|0
1652776520000|2022-05-17 08:35:20|228.65|226.25|228.56|226.16|228.84|226.44|228.56|226.16|0
1652776530000|2022-05-17 08:35:30|228.46|226.06|228.46|226.06|228.46|226.06|228.46|226.06|0
1652776540000|2022-05-17 08:35:40|228.65|226.25|228.08|225.68|228.65|226.25|228.08|225.68|0
1652776550000|2022-05-17 08:35:50|228.27|225.87|228.46|226.06|228.65|226.25|228.27|225.87|0
1652776570000|2022-05-17 08:36:10|228.65|226.25|228.56|226.16|228.65|226.25|228.56|226.16|0
1652776580000|2022-05-17 08:36:20|228.65|226.25|228.46|226.06|228.65|226.25|228.46|226.06|0
1652776590000|2022-05-17 08:36:30|228.08|225.68|228.46|226.06|228.46|226.06|228.08|225.68|0
1652776600000|2022-05-17 08:36:40|228.08|225.68|228.08|225.68|228.08|225.68|227.89|225.49|0
1652776610000|2022-05-17 08:36:50|228.18|225.78|228.08|225.68|228.27|225.87|227.99|225.59|0
1652776620000|2022-05-17 08:37:00|228.18|225.78|228.27|225.87|228.27|225.87|228.08|225.68|0
1652776630000|2022-05-17 08:37:10|228.08|225.68|227.89|225.49|228.08|225.68|227.89|225.49|0
1652776640000|2022-05-17 08:37:20|228.08|225.68|228.27|225.87|228.27|225.87|228.08|225.68|0
1652776650000|2022-05-17 08:37:30|228.08|225.68|228.08|225.68|228.08|225.68|227.89|225.49|0
1652776660000|2022-05-17 08:37:40|228.27|225.87|226.57|224.17|228.27|225.87|226.57|224.17|0
1652776670000|2022-05-17 08:37:50|226.67|224.27|225.82|223.42|226.67|224.27|225.82|223.42|0
1652776680000|2022-05-17 08:38:00|225.91|223.51|224.13|221.73|225.91|223.51|224.13|221.73|0
1652776690000|2022-05-17 08:38:10|224.31|221.91|224.31|221.91|224.5|222.1|224.04|221.64|0
1652776700000|2022-05-17 08:38:20|224.22|221.82|225.06|222.66|225.06|222.66|224.22|221.82|0
1652776710000|2022-05-17 08:38:30|225.54|223.14|225.06|222.66|225.54|223.14|224.88|222.48|0
1652776720000|2022-05-17 08:38:40|224.88|222.48|224.6|222.2|224.88|222.48|224.6|222.2|0
1652776730000|2022-05-17 08:38:50|224.5|222.1|224.5|222.1|224.69|222.29|224.5|222.1|0
1652776740000|2022-05-17 08:39:00|222.17|219.77|221.88|219.48|222.17|219.77|221.88|219.48|0
1652776750000|2022-05-17 08:39:10|221.32|218.92|220.76|218.36|221.32|218.92|220.76|218.36|0
1652776760000|2022-05-17 08:39:20|221.05|218.65|220.39|217.99|221.05|218.65|220.21|217.81|0
1652776770000|2022-05-17 08:39:30|220.68|218.28|220.39|217.99|220.68|218.28|220.39|217.99|0
1652776780000|2022-05-17 08:39:40|220.58|218.18|220.76|218.36|220.76|218.36|220.58|218.18|0
1652776790000|2022-05-17 08:39:50|221.05|218.65|221.51|219.11|221.51|219.11|220.76|218.36|0
1652776800000|2022-05-17 08:40:00|221.05|218.65|221.32|218.92|221.32|218.92|221.05|218.65|0
1652776810000|2022-05-17 08:40:10|221.51|219.11|221.51|219.11|221.51|219.11|221.32|218.92|0
1652776820000|2022-05-17 08:40:20|221.69|219.29|222.16|219.76|222.25|219.85|221.69|219.29|0
1652776830000|2022-05-17 08:40:30|222.25|219.85|222.35|219.95|222.35|219.95|222.25|219.85|0
1652776840000|2022-05-17 08:40:40|222.25|219.85|222.07|219.67|222.25|219.85|222.07|219.67|0
1652776850000|2022-05-17 08:40:50|222.25|219.85|222.25|219.85|222.25|219.85|222.07|219.67|0
1652776860000|2022-05-17 08:41:00|222.35|219.95|222.44|220.04|222.44|220.04|222.35|219.95|0
1652776870000|2022-05-17 08:41:10|222.25|219.85|222.07|219.67|222.25|219.85|222.07|219.67|0
1652776880000|2022-05-17 08:41:20|222.16|219.76|221.88|219.48|222.16|219.76|221.88|219.48|0
1652776890000|2022-05-17 08:41:30|222.07|219.67|222.16|219.76|222.16|219.76|222.07|219.67|0
1652776900000|2022-05-17 08:41:40|222.07|219.67|221.98|219.58|222.07|219.67|221.88|219.48|0
1652776910000|2022-05-17 08:41:50|221.88|219.48|221.88|219.48|221.98|219.58|221.88|219.48|0
1652776920000|2022-05-17 08:42:00|222.07|219.67|222.25|219.85|222.25|219.85|222.07|219.67|0
1652776930000|2022-05-17 08:42:10|222.07|219.67|222.07|219.67|222.16|219.76|222.07|219.67|0
1652776940000|2022-05-17 08:42:20|221.88|219.48|222.07|219.67|222.07|219.67|221.88|219.48|0
1652776950000|2022-05-17 08:42:30|221.88|219.48|221.98|219.58|221.98|219.58|221.88|219.48|0
1652776960000|2022-05-17 08:42:40|222.07|219.67|222.25|219.85|222.25|219.85|222.07|219.67|0
1652776970000|2022-05-17 08:42:50|222.44|220.04|222.44|220.04|222.44|220.04|222.25|219.85|0
1652776990000|2022-05-17 08:43:10|222.25|219.85|222.16|219.76|222.25|219.85|222.16|219.76|0
1652777000000|2022-05-17 08:43:20|221.88|219.48|221.79|219.39|221.88|219.48|221.69|219.29|0
1652777010000|2022-05-17 08:43:30|221.69|219.29|221.69|219.29|221.69|219.29|221.6|219.2|0
1652777020000|2022-05-17 08:43:40|221.88|219.48|221.88|219.48|221.88|219.48|221.88|219.48|0
1652777040000|2022-05-17 08:44:00|222.06|219.66|222.06|219.66|222.06|219.66|222.06|219.66|0
1652777050000|2022-05-17 08:44:10|222.25|219.85|222.44|220.04|222.44|220.04|222.25|219.85|0
1652777060000|2022-05-17 08:44:20|222.25|219.85|221.88|219.48|222.25|219.85|221.88|219.48|0
1652777070000|2022-05-17 08:44:30|222.06|219.66|221.88|219.48|222.06|219.66|221.88|219.48|0
1652777080000|2022-05-17 08:44:40|221.69|219.29|221.69|219.29|221.69|219.29|221.69|219.29|0
1652777090000|2022-05-17 08:44:50|221.5|219.1|221.5|219.1|221.5|219.1|221.5|219.1|0
1652777100000|2022-05-17 08:45:00|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1652777110000|2022-05-17 08:45:10|221.41|219.01|221.5|219.1|221.5|219.1|221.41|219.01|0
1652777120000|2022-05-17 08:45:20|221.69|219.29|221.5|219.1|221.69|219.29|221.5|219.1|0
1652777130000|2022-05-17 08:45:30|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1652777140000|2022-05-17 08:45:40|221.5|219.1|221.69|219.29|221.69|219.29|221.5|219.1|0
1652777150000|2022-05-17 08:45:50|221.6|219.2|221.41|219.01|221.69|219.29|221.32|218.92|0
1652777160000|2022-05-17 08:46:00|221.5|219.1|221.32|218.92|221.6|219.2|221.32|218.92|0
1652777170000|2022-05-17 08:46:10|221.23|218.83|220.76|218.36|221.32|218.92|220.76|218.36|0
1652777180000|2022-05-17 08:46:20|220.86|218.46|220.94|218.54|220.94|218.54|220.86|218.46|0
1652777200000|2022-05-17 08:46:40|220.67|218.27|220.76|218.36|220.76|218.36|220.67|218.27|0
1652777210000|2022-05-17 08:46:50|220.57|218.17|219.64|217.24|220.57|218.17|219.64|217.24|0
1652777220000|2022-05-17 08:47:00|219.55|217.15|220.57|218.17|220.57|218.17|219.55|217.15|0
1652777230000|2022-05-17 08:47:10|220.76|218.36|220.57|218.17|220.76|218.36|220.57|218.17|0
1652777240000|2022-05-17 08:47:20|220.39|217.99|220.39|217.99|220.48|218.08|220.39|217.99|0
1652777250000|2022-05-17 08:47:30|220.2|217.8|220.39|217.99|220.39|217.99|220.2|217.8|0
1652777260000|2022-05-17 08:47:40|220.2|217.8|220.3|217.9|220.39|217.99|220.2|217.8|0
1652777270000|2022-05-17 08:47:50|220.2|217.8|220.2|217.8|220.39|217.99|220.11|217.71|0
1652777280000|2022-05-17 08:48:00|220.39|217.99|220.38|217.98|220.48|218.08|220.38|217.98|0
1652777290000|2022-05-17 08:48:10|220.57|218.17|220.57|218.17|220.57|218.17|220.48|218.08|0
1652777300000|2022-05-17 08:48:20|220.76|218.36|220.57|218.17|220.76|218.36|220.57|218.17|0
1652777310000|2022-05-17 08:48:30|220.2|217.8|220.2|217.8|220.38|217.98|220.2|217.8|0
1652777320000|2022-05-17 08:48:40|220.38|217.98|220.2|217.8|220.38|217.98|220.2|217.8|0
1652777330000|2022-05-17 08:48:50|220.38|217.98|220.38|217.98|220.38|217.98|220.38|217.98|0
1652777340000|2022-05-17 08:49:00|220.2|217.8|220.94|218.54|221.04|218.64|220.2|217.8|0
1652777350000|2022-05-17 08:49:10|221.04|218.64|221.13|218.73|221.22|218.82|221.04|218.64|0
1652777360000|2022-05-17 08:49:20|221.31|218.91|221.22|218.82|221.41|219.01|221.22|218.82|0
1652777370000|2022-05-17 08:49:30|221.31|218.91|221.69|219.29|221.69|219.29|221.31|218.91|0
1652777380000|2022-05-17 08:49:40|221.5|219.1|221.5|219.1|221.5|219.1|221.31|218.91|0
1652777390000|2022-05-17 08:49:50|221.6|219.2|221.6|219.2|221.6|219.2|221.5|219.1|0
1652777400000|2022-05-17 08:50:00|221.87|219.47|221.87|219.47|222.06|219.66|221.87|219.47|0
1652777410000|2022-05-17 08:50:10|222.06|219.66|222.99|220.59|222.99|220.59|222.06|219.66|0
1652777420000|2022-05-17 08:50:20|222.81|220.41|222.99|220.59|223.18|220.78|222.81|220.41|0
1652777430000|2022-05-17 08:50:30|223.37|220.97|222.81|220.41|223.37|220.97|222.81|220.41|0
1652777440000|2022-05-17 08:50:40|223.18|220.78|223.55|221.15|223.55|221.15|223.18|220.78|0
1652777450000|2022-05-17 08:50:50|223.37|220.97|223.55|221.15|223.55|221.15|223.37|220.97|0
1652777460000|2022-05-17 08:51:00|223.74|221.34|223.93|221.53|224.02|221.62|223.74|221.34|0
1652777470000|2022-05-17 08:51:10|223.74|221.34|223.93|221.53|223.93|221.53|223.74|221.34|0
1652777480000|2022-05-17 08:51:20|224.21|221.81|224.68|222.28|224.68|222.28|224.21|221.81|0
1652777490000|2022-05-17 08:51:30|224.77|222.37|224.68|222.28|224.77|222.37|224.59|222.19|0
1652777500000|2022-05-17 08:51:40|224.86|222.46|224.3|221.9|224.86|222.46|224.3|221.9|0
1652777510000|2022-05-17 08:51:50|224.4|222|224.3|221.9|224.49|222.09|224.3|221.9|0
1652777520000|2022-05-17 08:52:00|224.21|221.81|223.65|221.25|224.21|221.81|223.55|221.15|0
1652777530000|2022-05-17 08:52:10|223.55|221.15|223.36|220.96|223.55|221.15|223.18|220.78|0
1652777540000|2022-05-17 08:52:20|223.18|220.78|223.09|220.69|223.18|220.78|222.99|220.59|0
1652777550000|2022-05-17 08:52:30|222.99|220.59|223.36|220.96|223.36|220.96|222.99|220.59|0
1652777560000|2022-05-17 08:52:40|223.84|221.44|223.55|221.15|224.02|221.62|223.55|221.15|0
1652777570000|2022-05-17 08:52:50|223.36|220.96|223.36|220.96|223.36|220.96|223.36|220.96|0
1652777580000|2022-05-17 08:53:00|223.74|221.34|223.74|221.34|223.84|221.44|223.74|221.34|0
1652777590000|2022-05-17 08:53:10|223.93|221.53|224.02|221.62|224.11|221.71|223.93|221.53|0
1652777600000|2022-05-17 08:53:20|223.93|221.53|223.74|221.34|223.93|221.53|223.74|221.34|0
1652777610000|2022-05-17 08:53:30|223.84|221.44|223.65|221.25|223.84|221.44|223.55|221.15|0
1652777620000|2022-05-17 08:53:40|223.55|221.15|223.46|221.06|223.55|221.15|223.46|221.06|0
1652777630000|2022-05-17 08:53:50|223.55|221.15|223.65|221.25|223.92|221.52|223.55|221.15|0
1652777640000|2022-05-17 08:54:00|223.55|221.15|223.36|220.96|223.65|221.25|223.36|220.96|0
1652777650000|2022-05-17 08:54:10|223.27|220.87|223.36|220.96|223.36|220.96|223.18|220.78|0
1652777660000|2022-05-17 08:54:20|223.55|221.15|223.55|221.15|223.55|221.15|223.55|221.15|0
1652777670000|2022-05-17 08:54:30|223.65|221.25|223.27|220.87|223.74|221.34|223.27|220.87|0
1652777680000|2022-05-17 08:54:40|223.18|220.78|223.18|220.78|223.18|220.78|223.09|220.69|0
1652777690000|2022-05-17 08:54:50|223.09|220.69|222.71|220.31|223.09|220.69|222.71|220.31|0
1652777700000|2022-05-17 08:55:00|222.8|220.4|222.99|220.59|222.99|220.59|222.8|220.4|0
1652777710000|2022-05-17 08:55:10|223.36|220.96|223.09|220.69|223.36|220.96|223.09|220.69|0
1652777720000|2022-05-17 08:55:20|223.27|220.87|223.08|220.68|223.27|220.87|223.08|220.68|0
1652777730000|2022-05-17 08:55:30|223.27|220.87|222.99|220.59|223.27|220.87|222.8|220.4|0
1652777740000|2022-05-17 08:55:40|223.17|220.77|222.99|220.59|223.17|220.77|222.99|220.59|0
1652777750000|2022-05-17 08:55:50|222.9|220.5|222.99|220.59|222.99|220.59|222.9|220.5|0
1652777760000|2022-05-17 08:56:00|222.8|220.4|223.17|220.77|223.17|220.77|222.8|220.4|0
1652777770000|2022-05-17 08:56:10|223.55|221.15|223.55|221.15|223.55|221.15|223.55|221.15|0
1652777780000|2022-05-17 08:56:20|223.36|220.96|223.46|221.06|223.46|221.06|223.36|220.96|0
1652777790000|2022-05-17 08:56:30|223.36|220.96|223.55|221.15|223.55|221.15|223.36|220.96|0
1652777800000|2022-05-17 08:56:40|223.36|220.96|223.36|220.96|223.55|221.15|223.36|220.96|0
1652777810000|2022-05-17 08:56:50|223.55|221.15|223.36|220.96|223.55|221.15|223.36|220.96|0
1652777820000|2022-05-17 08:57:00|223.27|220.87|223.17|220.77|223.36|220.96|223.17|220.77|0
1652777830000|2022-05-17 08:57:10|223.55|221.15|223.46|221.06|223.55|221.15|223.46|221.06|0
1652777840000|2022-05-17 08:57:20|223.17|220.77|223.64|221.24|223.83|221.43|223.17|220.77|0
1652777850000|2022-05-17 08:57:30|223.73|221.33|224.11|221.71|224.11|221.71|223.73|221.33|0
1652777860000|2022-05-17 08:57:40|224.02|221.62|224.67|222.27|224.67|222.27|224.02|221.62|0
1652777870000|2022-05-17 08:57:50|224.48|222.08|224.58|222.18|224.58|222.18|224.39|221.99|0
1652777880000|2022-05-17 08:58:00|224.67|222.27|224.77|222.37|224.77|222.37|224.48|222.08|0
1652777890000|2022-05-17 08:58:10|225.05|222.65|225.23|222.83|225.23|222.83|225.05|222.65|0
1652777900000|2022-05-17 08:58:20|225.42|223.02|225.52|223.12|225.8|223.4|225.42|223.02|0
1652777910000|2022-05-17 08:58:30|225.42|223.02|225.05|222.65|225.42|223.02|225.05|222.65|0
1652777920000|2022-05-17 08:58:40|225.14|222.74|225.33|222.93|225.33|222.93|225.14|222.74|0
1652777930000|2022-05-17 08:58:50|225.23|222.83|225.14|222.74|225.23|222.83|225.14|222.74|0
1652777940000|2022-05-17 08:59:00|224.86|222.46|225.33|222.93|225.33|222.93|224.86|222.46|0
1652777950000|2022-05-17 08:59:10|225.05|222.65|225.23|222.83|225.42|223.02|225.05|222.65|0
1652777960000|2022-05-17 08:59:20|225.33|222.93|225.14|222.74|225.33|222.93|225.14|222.74|0
1652777970000|2022-05-17 08:59:30|225.23|222.83|225.52|223.12|225.52|223.12|225.23|222.83|0
1652777980000|2022-05-17 08:59:40|225.61|223.21|225.8|223.4|225.8|223.4|225.61|223.21|0
1652777990000|2022-05-17 08:59:50|225.71|223.31|225.52|223.12|225.71|223.31|225.52|223.12|0
1652778000000|2022-05-17 09:00:00|225.42|223.02|226.17|223.77|226.17|223.77|225.42|223.02|0
1652778010000|2022-05-17 09:00:10|225.98|223.58|225.98|223.58|226.17|223.77|225.98|223.58|0
1652778020000|2022-05-17 09:00:20|226.17|223.77|226.17|223.77|226.17|223.77|226.17|223.77|0
1652778030000|2022-05-17 09:00:30|226.27|223.87|226.27|223.87|226.36|223.96|226.17|223.77|0
1652778040000|2022-05-17 09:00:40|226.36|223.96|226.36|223.96|226.36|223.96|226.36|223.96|0
1652778050000|2022-05-17 09:00:50|226.17|223.77|225.98|223.58|226.17|223.77|225.98|223.58|0
1652778060000|2022-05-17 09:01:00|226.17|223.77|226.17|223.77|226.36|223.96|226.17|223.77|0
1652778070000|2022-05-17 09:01:10|225.61|223.21|225.52|223.12|225.61|223.21|225.52|223.12|0
1652778080000|2022-05-17 09:01:20|225.7|223.3|225.98|223.58|225.98|223.58|225.7|223.3|0
1652778090000|2022-05-17 09:01:30|226.08|223.68|225.98|223.58|226.17|223.77|225.98|223.58|0
1652778100000|2022-05-17 09:01:40|225.79|223.39|225.79|223.39|225.79|223.39|225.52|223.12|0
1652778110000|2022-05-17 09:01:50|225.42|223.02|225.23|222.83|225.42|223.02|225.23|222.83|0
1652778120000|2022-05-17 09:02:00|225.04|222.64|225.23|222.83|225.23|222.83|225.04|222.64|0
1652778130000|2022-05-17 09:02:10|225.61|223.21|225.52|223.12|225.61|223.21|225.42|223.02|0
1652778140000|2022-05-17 09:02:20|225.61|223.21|225.42|223.02|225.79|223.39|225.42|223.02|0
1652778150000|2022-05-17 09:02:30|225.23|222.83|225.42|223.02|225.42|223.02|225.04|222.64|0
1652778160000|2022-05-17 09:02:40|225.52|223.12|225.98|223.58|225.98|223.58|225.52|223.12|0
1652778170000|2022-05-17 09:02:50|225.8|223.4|225.8|223.4|225.89|223.49|225.8|223.4|0
1652778180000|2022-05-17 09:03:00|225.52|223.12|225.61|223.21|225.61|223.21|225.42|223.02|0
1652778190000|2022-05-17 09:03:10|225.42|223.02|225.23|222.83|225.42|223.02|225.23|222.83|0
1652778200000|2022-05-17 09:03:20|225.05|222.65|224.96|222.56|225.15|222.75|224.96|222.56|0
1652778210000|2022-05-17 09:03:30|224.67|222.27|224.67|222.27|224.86|222.46|224.67|222.27|0
1652778220000|2022-05-17 09:03:40|224.77|222.37|224.77|222.37|224.86|222.46|224.77|222.37|0
1652778230000|2022-05-17 09:03:50|224.86|222.46|225.05|222.65|225.05|222.65|224.86|222.46|0
1652778240000|2022-05-17 09:04:00|225.14|222.74|225.05|222.65|225.14|222.74|225.05|222.65|0
1652778250000|2022-05-17 09:04:10|225.14|222.74|224.77|222.37|225.14|222.74|224.77|222.37|0
1652778260000|2022-05-17 09:04:20|224.67|222.27|224.21|221.81|224.67|222.27|224.21|221.81|0
1652778270000|2022-05-17 09:04:30|224.3|221.9|224.3|221.9|224.49|222.09|224.3|221.9|0
1652778280000|2022-05-17 09:04:40|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1652778290000|2022-05-17 09:04:50|224.21|221.81|224.11|221.71|224.21|221.81|224.11|221.71|0
1652778300000|2022-05-17 09:05:00|224.3|221.9|224.11|221.71|224.3|221.9|224.11|221.71|0
1652778310000|2022-05-17 09:05:10|224.3|221.9|224.3|221.9|224.3|221.9|224.21|221.81|0
1652778320000|2022-05-17 09:05:20|223.74|221.34|223.93|221.53|223.93|221.53|223.74|221.34|0
1652778330000|2022-05-17 09:05:30|223.84|221.44|223.93|221.53|223.93|221.53|223.84|221.44|0
1652778340000|2022-05-17 09:05:40|223.74|221.34|223.37|220.97|223.74|221.34|223.37|220.97|0
1652778350000|2022-05-17 09:05:50|223.46|221.06|223.37|220.97|223.55|221.15|223.37|220.97|0
1652778360000|2022-05-17 09:06:00|223.46|221.06|223.65|221.25|223.65|221.25|223.46|221.06|0
1652778370000|2022-05-17 09:06:10|223.74|221.34|223.74|221.34|223.74|221.34|223.65|221.25|0
1652778380000|2022-05-17 09:06:20|223.92|221.52|223.92|221.52|224.39|221.99|223.92|221.52|0
1652778390000|2022-05-17 09:06:30|224.11|221.71|223.74|221.34|224.11|221.71|223.74|221.34|0
1652778400000|2022-05-17 09:06:40|223.92|221.52|224.11|221.71|224.11|221.71|223.92|221.52|0
1652778410000|2022-05-17 09:06:50|223.92|221.52|224.02|221.62|224.11|221.71|223.92|221.52|0
1652778420000|2022-05-17 09:07:00|224.11|221.71|224.11|221.71|224.3|221.9|224.11|221.71|0
1652778430000|2022-05-17 09:07:10|224.3|221.9|224.39|221.99|224.39|221.99|224.3|221.9|0
1652778440000|2022-05-17 09:07:20|224.3|221.9|224.48|222.08|224.67|222.27|224.3|221.9|0
1652778450000|2022-05-17 09:07:30|224.67|222.27|224.67|222.27|224.67|222.27|224.67|222.27|0
1652778460000|2022-05-17 09:07:40|224.58|222.18|224.48|222.08|224.67|222.27|224.48|222.08|0
1652778470000|2022-05-17 09:07:50|224.67|222.27|224.48|222.08|224.67|222.27|224.48|222.08|0
1652778480000|2022-05-17 09:08:00|224.67|222.27|224.67|222.27|224.67|222.27|224.67|222.27|0
1652778490000|2022-05-17 09:08:10|224.39|221.99|224.48|222.08|224.48|222.08|224.39|221.99|0
1652778500000|2022-05-17 09:08:20|224.39|221.99|224.21|221.81|224.48|222.08|224.21|221.81|0
1652778510000|2022-05-17 09:08:30|224.3|221.9|224.3|221.9|224.48|222.08|224.3|221.9|0
1652778520000|2022-05-17 09:08:40|224.39|221.99|224.11|221.71|224.48|222.08|224.11|221.71|0
1652778530000|2022-05-17 09:08:50|224.21|221.81|224.3|221.9|224.3|221.9|224.21|221.81|0
1652778540000|2022-05-17 09:09:00|224.48|222.08|224.48|222.08|224.48|222.08|224.48|222.08|0
1652778550000|2022-05-17 09:09:10|224.3|221.9|224.48|222.08|224.48|222.08|224.3|221.9|0
1652778560000|2022-05-17 09:09:20|224.3|221.9|223.65|221.25|224.3|221.9|223.65|221.25|0
1652778570000|2022-05-17 09:09:30|223.36|220.96|223.92|221.52|223.92|221.52|223.36|220.96|0
1652778580000|2022-05-17 09:09:40|223.83|221.43|223.92|221.52|223.92|221.52|223.83|221.43|0
1652778590000|2022-05-17 09:09:50|224.11|221.71|224.11|221.71|224.29|221.89|224.11|221.71|0
1652778600000|2022-05-17 09:10:00|224.2|221.8|224.29|221.89|224.29|221.89|224.2|221.8|0
1652778610000|2022-05-17 09:10:10|224.2|221.8|224.11|221.71|224.2|221.8|224.02|221.62|0
1652778620000|2022-05-17 09:10:20|224.02|221.62|224.02|221.62|224.11|221.71|224.02|221.62|0
1652778630000|2022-05-17 09:10:30|224.11|221.71|224.29|221.89|224.29|221.89|224.11|221.71|0
1652778640000|2022-05-17 09:10:40|224.11|221.71|224.11|221.71|224.11|221.71|224.11|221.71|0
1652778650000|2022-05-17 09:10:50|224.2|221.8|224.39|221.99|224.39|221.99|224.2|221.8|0
1652778660000|2022-05-17 09:11:00|224.29|221.89|224.48|222.08|224.48|222.08|224.29|221.89|0
1652778670000|2022-05-17 09:11:10|224.58|222.18|224.39|221.99|224.67|222.27|224.39|221.99|0
1652778680000|2022-05-17 09:11:20|224.29|221.89|224.29|221.89|224.48|222.08|224.11|221.71|0
1652778690000|2022-05-17 09:11:30|224.39|221.99|224.48|222.08|224.48|222.08|224.29|221.89|0
1652778700000|2022-05-17 09:11:40|224.67|222.27|224.11|221.71|224.67|222.27|224.11|221.71|0
1652778720000|2022-05-17 09:12:00|224.02|221.62|224.11|221.71|224.11|221.71|224.02|221.62|0
1652778730000|2022-05-17 09:12:10|223.83|221.43|223.73|221.33|223.83|221.43|223.55|221.15|0
1652778740000|2022-05-17 09:12:20|223.92|221.52|224.11|221.71|224.11|221.71|223.92|221.52|0
1652778750000|2022-05-17 09:12:30|224.02|221.62|223.73|221.33|224.02|221.62|223.64|221.24|0
1652778760000|2022-05-17 09:12:40|223.55|221.15|223.55|221.15|223.55|221.15|223.55|221.15|0
1652778770000|2022-05-17 09:12:50|223.46|221.06|223.36|220.96|223.46|221.06|223.36|220.96|0
1652778780000|2022-05-17 09:13:00|223.17|220.77|223.17|220.77|223.17|220.77|223.17|220.77|0
1652778790000|2022-05-17 09:13:10|223.08|220.68|222.8|220.4|223.27|220.87|222.8|220.4|0
1652778800000|2022-05-17 09:13:20|222.99|220.59|222.99|220.59|222.99|220.59|222.99|220.59|0
1652778820000|2022-05-17 09:13:40|223.08|220.68|223.27|220.87|223.27|220.87|223.08|220.68|0
1652778830000|2022-05-17 09:13:50|223.36|220.96|223.36|220.96|223.36|220.96|223.17|220.77|0
1652778840000|2022-05-17 09:14:00|223.27|220.87|223.17|220.77|223.36|220.96|222.99|220.59|0
1652778850000|2022-05-17 09:14:10|222.99|220.59|223.36|220.96|223.36|220.96|222.99|220.59|0
1652778860000|2022-05-17 09:14:20|223.08|220.68|223.17|220.77|223.17|220.77|223.08|220.68|0
1652778870000|2022-05-17 09:14:30|223.54|221.14|223.45|221.05|223.54|221.14|223.45|221.05|0
1652778880000|2022-05-17 09:14:40|223.54|221.14|223.54|221.14|223.54|221.14|223.36|220.96|0
1652778890000|2022-05-17 09:14:50|223.73|221.33|223.92|221.52|223.92|221.52|223.73|221.33|0
1652778900000|2022-05-17 09:15:00|224.29|221.89|224.01|221.61|224.29|221.89|223.92|221.52|0
1652778910000|2022-05-17 09:15:10|223.92|221.52|223.83|221.43|223.92|221.52|223.73|221.33|0
1652778920000|2022-05-17 09:15:20|223.54|221.14|223.73|221.33|223.73|221.33|223.54|221.14|0
1652778930000|2022-05-17 09:15:30|223.54|221.14|223.92|221.52|223.92|221.52|223.54|221.14|0
1652778940000|2022-05-17 09:15:40|224.1|221.7|223.92|221.52|224.1|221.7|223.83|221.43|0
1652778950000|2022-05-17 09:15:50|224.1|221.7|224.29|221.89|224.48|222.08|224.1|221.7|0
1652778960000|2022-05-17 09:16:00|224.48|222.08|224.1|221.7|224.57|222.17|224.1|221.7|0
1652778970000|2022-05-17 09:16:10|224.29|221.89|224.48|222.08|224.48|222.08|224.29|221.89|0
1652778980000|2022-05-17 09:16:20|224.66|222.26|225.22|222.82|225.22|222.82|224.57|222.17|0
1652778990000|2022-05-17 09:16:30|225.04|222.64|225.04|222.64|225.13|222.73|225.04|222.64|0
1652779000000|2022-05-17 09:16:40|225.22|222.82|225.41|223.01|225.41|223.01|225.22|222.82|0
1652779010000|2022-05-17 09:16:50|225.04|222.64|224.95|222.55|225.04|222.64|224.95|222.55|0
1652779020000|2022-05-17 09:17:00|225.22|222.82|225.41|223.01|225.41|223.01|225.22|222.82|0
1652779030000|2022-05-17 09:17:10|225.32|222.92|225.22|222.82|225.32|222.92|225.22|222.82|0
1652779040000|2022-05-17 09:17:20|224.66|222.26|224.66|222.26|224.66|222.26|224.57|222.17|0
1652779050000|2022-05-17 09:17:30|224.29|221.89|224.47|222.07|224.47|222.07|224.1|221.7|0
1652779060000|2022-05-17 09:17:40|224.85|222.45|224.47|222.07|224.85|222.45|224.47|222.07|0
1652779070000|2022-05-17 09:17:50|224.29|221.89|224.47|222.07|224.47|222.07|224.29|221.89|0
1652779080000|2022-05-17 09:18:00|224.85|222.45|225.03|222.63|225.03|222.63|224.85|222.45|0
1652779090000|2022-05-17 09:18:10|224.85|222.45|225.03|222.63|225.03|222.63|224.85|222.45|0
1652779100000|2022-05-17 09:18:20|224.85|222.45|224.94|222.54|225.03|222.63|224.85|222.45|0
1652779110000|2022-05-17 09:18:30|224.85|222.45|224.85|222.45|224.85|222.45|224.85|222.45|0
1652779120000|2022-05-17 09:18:40|225.03|222.63|225.03|222.63|225.03|222.63|224.94|222.54|0
1652779130000|2022-05-17 09:18:50|224.85|222.45|224.76|222.36|224.85|222.45|224.76|222.36|0
1652779140000|2022-05-17 09:19:00|224.85|222.45|225.32|222.92|225.32|222.92|224.85|222.45|0
1652779150000|2022-05-17 09:19:10|225.22|222.82|225.03|222.63|225.22|222.82|225.03|222.63|0
1652779160000|2022-05-17 09:19:20|225.22|222.82|225.32|222.92|225.32|222.92|225.22|222.82|0
1652779170000|2022-05-17 09:19:30|225.22|222.82|225.13|222.73|225.22|222.82|225.13|222.73|0
1652779180000|2022-05-17 09:19:40|224.85|222.45|224.76|222.36|224.85|222.45|224.76|222.36|0
1652779190000|2022-05-17 09:19:50|224.47|222.07|224.66|222.26|224.66|222.26|224.47|222.07|0
1652779200000|2022-05-17 09:20:00|224.47|222.07|224.57|222.17|224.57|222.17|224.47|222.07|0
1652779210000|2022-05-17 09:20:10|224.47|222.07|224.28|221.88|224.47|222.07|224.28|221.88|0
1652779220000|2022-05-17 09:20:20|224.38|221.98|224.38|221.98|224.38|221.98|224.28|221.88|0
1652779230000|2022-05-17 09:20:30|224.1|221.7|223.91|221.51|224.1|221.7|223.91|221.51|0
1652779240000|2022-05-17 09:20:40|224.01|221.61|224.28|221.88|224.28|221.88|224.01|221.61|0
1652779250000|2022-05-17 09:20:50|224.38|221.98|224.47|222.07|224.47|222.07|224.38|221.98|0
1652779260000|2022-05-17 09:21:00|224.28|221.88|224.47|222.07|224.47|222.07|224.28|221.88|0
1652779270000|2022-05-17 09:21:10|224.28|221.88|224.28|221.88|224.47|222.07|224.28|221.88|0
1652779290000|2022-05-17 09:21:30|224.1|221.7|223.54|221.14|224.1|221.7|223.54|221.14|0
1652779300000|2022-05-17 09:21:40|223.17|220.77|223.54|221.14|223.72|221.32|223.17|220.77|0
1652779310000|2022-05-17 09:21:50|223.72|221.32|223.91|221.51|223.91|221.51|223.72|221.32|0
1652779320000|2022-05-17 09:22:00|224.1|221.7|224.19|221.79|224.19|221.79|224.1|221.7|0
1652779330000|2022-05-17 09:22:10|224.38|221.98|224.47|222.07|224.47|222.07|224.28|221.88|0
1652779340000|2022-05-17 09:22:20|224.38|221.98|224.01|221.61|224.38|221.98|224.01|221.61|0
1652779350000|2022-05-17 09:22:30|223.54|221.14|224.66|222.26|224.66|222.26|223.54|221.14|0
1652779360000|2022-05-17 09:22:40|224.47|222.07|224.1|221.7|224.47|222.07|224.1|221.7|0
1652779370000|2022-05-17 09:22:50|223.91|221.51|223.91|221.51|224.1|221.7|223.91|221.51|0
1652779380000|2022-05-17 09:23:00|223.82|221.42|223.91|221.51|223.91|221.51|223.82|221.42|0
1652779390000|2022-05-17 09:23:10|224.1|221.7|224.1|221.7|224.1|221.7|224.01|221.61|0
1652779400000|2022-05-17 09:23:20|223.91|221.51|224.01|221.61|224.1|221.7|223.91|221.51|0
1652779410000|2022-05-17 09:23:30|224.1|221.7|223.35|220.95|224.1|221.7|223.35|220.95|0
1652779420000|2022-05-17 09:23:40|223.16|220.76|223.45|221.05|223.45|221.05|223.16|220.76|0
1652779430000|2022-05-17 09:23:50|223.26|220.86|223.35|220.95|223.35|220.95|223.26|220.86|0
1652779440000|2022-05-17 09:24:00|223.54|221.14|223.35|220.95|223.63|221.23|223.35|220.95|0
1652779450000|2022-05-17 09:24:10|223.16|220.76|223.54|221.14|223.54|221.14|223.16|220.76|0
1652779460000|2022-05-17 09:24:20|223.63|221.23|223.54|221.14|223.63|221.23|223.54|221.14|0
1652779470000|2022-05-17 09:24:30|223.63|221.23|223.72|221.32|223.72|221.32|223.53|221.13|0
1652779480000|2022-05-17 09:24:40|223.53|221.13|223.72|221.32|223.72|221.32|223.53|221.13|0
1652779490000|2022-05-17 09:24:50|224|221.6|223.91|221.51|224|221.6|223.91|221.51|0
1652779500000|2022-05-17 09:25:00|224.09|221.69|224.09|221.69|224.09|221.69|223.91|221.51|0
1652779510000|2022-05-17 09:25:10|223.91|221.51|223.91|221.51|223.91|221.51|223.91|221.51|0
1652779520000|2022-05-17 09:25:20|224|221.6|224.09|221.69|224.28|221.88|223.91|221.51|0
1652779530000|2022-05-17 09:25:30|224|221.6|224.28|221.88|224.28|221.88|224|221.6|0
1652779540000|2022-05-17 09:25:40|224.19|221.79|224.09|221.69|224.19|221.79|224|221.6|0
1652779550000|2022-05-17 09:25:50|223.91|221.51|223.72|221.32|223.91|221.51|223.72|221.32|0
1652779560000|2022-05-17 09:26:00|223.53|221.13|223.63|221.23|223.63|221.23|223.53|221.13|0
1652779570000|2022-05-17 09:26:10|223.72|221.32|224.09|221.69|224.09|221.69|223.72|221.32|0
1652779580000|2022-05-17 09:26:20|223.91|221.51|224|221.6|224.09|221.69|223.91|221.51|0
1652779590000|2022-05-17 09:26:30|224.09|221.69|223.91|221.51|224.09|221.69|223.82|221.42|0
1652779600000|2022-05-17 09:26:40|224.09|221.69|224|221.6|224.09|221.69|224|221.6|0
1652779610000|2022-05-17 09:26:50|223.72|221.32|223.91|221.51|223.91|221.51|223.72|221.32|0
1652779620000|2022-05-17 09:27:00|223.72|221.32|223.16|220.76|223.72|221.32|223.16|220.76|0
1652779630000|2022-05-17 09:27:10|222.97|220.57|223.16|220.76|223.16|220.76|222.97|220.57|0
1652779640000|2022-05-17 09:27:20|222.97|220.57|222.97|220.57|222.97|220.57|222.88|220.48|0
1652779650000|2022-05-17 09:27:30|223.16|220.76|223.16|220.76|223.16|220.76|223.16|220.76|0
1652779660000|2022-05-17 09:27:40|222.97|220.57|222.97|220.57|222.97|220.57|222.97|220.57|0
1652779670000|2022-05-17 09:27:50|222.79|220.39|222.51|220.11|222.79|220.39|222.51|220.11|0
1652779680000|2022-05-17 09:28:00|222.23|219.83|222.41|220.01|222.51|220.11|222.23|219.83|0
1652779690000|2022-05-17 09:28:10|222.6|220.2|222.6|220.2|222.6|220.2|222.6|220.2|0
1652779700000|2022-05-17 09:28:20|222.41|220.01|222.41|220.01|222.41|220.01|222.41|220.01|0
1652779720000|2022-05-17 09:28:40|222.51|220.11|222.41|220.01|222.6|220.2|222.41|220.01|0
1652779730000|2022-05-17 09:28:50|222.6|220.2|222.79|220.39|222.79|220.39|222.6|220.2|0
1652779740000|2022-05-17 09:29:00|222.51|220.11|222.41|220.01|222.51|220.11|222.41|220.01|0
1652779760000|2022-05-17 09:29:20|222.6|220.2|222.41|220.01|222.6|220.2|222.23|219.83|0
1652779770000|2022-05-17 09:29:30|222.32|219.92|222.51|220.11|222.51|220.11|222.32|219.92|0
1652779780000|2022-05-17 09:29:40|222.6|220.2|222.79|220.39|222.79|220.39|222.6|220.2|0
1652779790000|2022-05-17 09:29:50|222.88|220.48|222.6|220.2|222.88|220.48|222.6|220.2|0
1652779800000|2022-05-17 09:30:00|222.79|220.39|222.79|220.39|222.97|220.57|222.79|220.39|0
1652779810000|2022-05-17 09:30:10|222.41|220.01|222.51|220.11|222.6|220.2|222.41|220.01|0
1652779820000|2022-05-17 09:30:20|222.6|220.2|222.6|220.2|222.6|220.2|222.6|220.2|0
1652779830000|2022-05-17 09:30:30|222.78|220.38|222.7|220.3|222.78|220.38|222.7|220.3|0
1652779840000|2022-05-17 09:30:40|222.6|220.2|222.78|220.38|222.78|220.38|222.6|220.2|0
1652779850000|2022-05-17 09:30:50|222.6|220.2|222.41|220.01|222.6|220.2|222.41|220.01|0
1652779860000|2022-05-17 09:31:00|222.6|220.2|222.78|220.38|222.78|220.38|222.6|220.2|0
1652779870000|2022-05-17 09:31:10|222.6|220.2|222.6|220.2|222.6|220.2|222.6|220.2|0
1652779880000|2022-05-17 09:31:20|222.88|220.48|222.78|220.38|222.88|220.48|222.78|220.38|0
1652779890000|2022-05-17 09:31:30|222.88|220.48|222.97|220.57|222.97|220.57|222.88|220.48|0
1652779900000|2022-05-17 09:31:40|223.07|220.67|223.16|220.76|223.34|220.94|223.07|220.67|0
1652779910000|2022-05-17 09:31:50|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1652779920000|2022-05-17 09:32:00|223.53|221.13|223.53|221.13|223.53|221.13|223.34|220.94|0
1652779930000|2022-05-17 09:32:10|223.62|221.22|223.53|221.13|223.62|221.22|223.53|221.13|0
1652779940000|2022-05-17 09:32:20|223.34|220.94|222.88|220.48|223.34|220.94|222.88|220.48|0
1652779950000|2022-05-17 09:32:30|222.97|220.57|223.15|220.75|223.16|220.76|222.97|220.57|0
1652779960000|2022-05-17 09:32:40|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1652779970000|2022-05-17 09:32:50|223.15|220.75|222.6|220.2|223.15|220.75|222.6|220.2|0
1652779980000|2022-05-17 09:33:00|222.41|220.01|222.22|219.82|222.41|220.01|222.04|219.64|0
1652779990000|2022-05-17 09:33:10|222.04|219.64|221.11|218.71|222.04|219.64|221.11|218.71|0
1652780000000|2022-05-17 09:33:20|220.93|218.53|220.56|218.16|220.93|218.53|220.56|218.16|0
1652780010000|2022-05-17 09:33:30|220.93|218.53|220.93|218.53|220.93|218.53|220.74|218.34|0
1652780020000|2022-05-17 09:33:40|221.11|218.71|220.93|218.53|221.11|218.71|220.93|218.53|0
1652780030000|2022-05-17 09:33:50|221.3|218.9|221.3|218.9|221.3|218.9|221.02|218.62|0
1652780040000|2022-05-17 09:34:00|221.48|219.08|221.11|218.71|221.67|219.27|221.11|218.71|0
1652780050000|2022-05-17 09:34:10|221.02|218.62|220.84|218.44|221.02|218.62|220.84|218.44|0
1652780060000|2022-05-17 09:34:20|220.92|218.52|220.84|218.44|220.92|218.52|220.84|218.44|0
1652780070000|2022-05-17 09:34:30|220.74|218.34|220.37|217.97|220.74|218.34|220.37|217.97|0
1652780080000|2022-05-17 09:34:40|220.18|217.78|220.28|217.88|220.28|217.88|220|217.6|0
1652780090000|2022-05-17 09:34:50|220.18|217.78|220.74|218.34|220.74|218.34|220.18|217.78|0
1652780100000|2022-05-17 09:35:00|221.11|218.71|220|217.6|221.11|218.71|220|217.6|0
1652780110000|2022-05-17 09:35:10|220.18|217.78|219.81|217.41|220.18|217.78|219.81|217.41|0
1652780120000|2022-05-17 09:35:20|219.36|216.96|219.81|217.41|219.81|217.41|219.36|216.96|0
1652780130000|2022-05-17 09:35:30|219.63|217.23|219.26|216.86|219.63|217.23|219.26|216.86|0
1652780140000|2022-05-17 09:35:40|219.17|216.77|219.07|216.67|219.17|216.77|219.07|216.67|0
1652780150000|2022-05-17 09:35:50|219.44|217.04|220|217.6|220.18|217.78|219.44|217.04|0
1652780160000|2022-05-17 09:36:00|220.18|217.78|220.18|217.78|220.28|217.88|220.18|217.78|0
1652780170000|2022-05-17 09:36:10|219.63|217.23|219.81|217.41|219.81|217.41|219.63|217.23|0
1652780180000|2022-05-17 09:36:20|220|217.6|220.37|217.97|220.37|217.97|220|217.6|0
1652780190000|2022-05-17 09:36:30|220.09|217.69|220|217.6|220.09|217.69|220|217.6|0
1652780200000|2022-05-17 09:36:40|219.81|217.41|220|217.6|220|217.6|219.63|217.23|0
1652780210000|2022-05-17 09:36:50|219.81|217.41|220.09|217.69|220.09|217.69|219.81|217.41|0
1652780220000|2022-05-17 09:37:00|220.18|217.78|220.18|217.78|220.18|217.78|220.18|217.78|0
1652780240000|2022-05-17 09:37:20|220.37|217.97|220.18|217.78|220.37|217.97|220.18|217.78|0
1652780250000|2022-05-17 09:37:30|220|217.6|220.18|217.78|220.18|217.78|220|217.6|0
1652780260000|2022-05-17 09:37:40|220.37|217.97|220|217.6|220.37|217.97|219.26|216.86|0
1652780270000|2022-05-17 09:37:50|220.28|217.88|220.28|217.88|220.28|217.88|220.09|217.69|0
1652780280000|2022-05-17 09:38:00|220.37|217.97|220.28|217.88|220.37|217.97|220.18|217.78|0
1652780290000|2022-05-17 09:38:10|219.54|217.14|219.63|217.23|219.63|217.23|219.54|217.14|0
1652780300000|2022-05-17 09:38:20|219.44|217.04|219.81|217.41|219.81|217.41|219.44|217.04|0
1652780310000|2022-05-17 09:38:30|219.63|217.23|219.72|217.32|219.81|217.41|219.63|217.23|0
1652780320000|2022-05-17 09:38:40|219.63|217.23|219.26|216.86|219.63|217.23|219.26|216.86|0
1652780330000|2022-05-17 09:38:50|219.44|217.04|219.44|217.04|219.44|217.04|219.44|217.04|0
1652780340000|2022-05-17 09:39:00|219.26|216.86|219.26|216.86|219.26|216.86|219.26|216.86|0
1652780350000|2022-05-17 09:39:10|219.17|216.77|219.26|216.86|219.35|216.95|219.17|216.77|0
1652780360000|2022-05-17 09:39:20|219.44|217.04|218.98|216.58|219.44|217.04|218.7|216.3|0
1652780370000|2022-05-17 09:39:30|219.07|216.67|218.7|216.3|219.07|216.67|218.7|216.3|0
1652780380000|2022-05-17 09:39:40|218.89|216.49|218.24|215.84|218.89|216.49|218.24|215.84|0
1652780390000|2022-05-17 09:39:50|218.52|216.12|218.7|216.3|218.7|216.3|218.33|215.93|0
1652780400000|2022-05-17 09:40:00|218.52|216.12|218.52|216.12|218.7|216.3|218.52|216.12|0
1652780410000|2022-05-17 09:40:10|218.7|216.3|218.52|216.12|218.7|216.3|218.52|216.12|0
1652780420000|2022-05-17 09:40:20|218.61|216.21|218.33|215.93|218.61|216.21|218.33|215.93|0
1652780430000|2022-05-17 09:40:30|218.52|216.12|218.7|216.3|218.7|216.3|218.52|216.12|0
1652780440000|2022-05-17 09:40:40|218.52|216.12|218.15|215.75|218.52|216.12|218.15|215.75|0
1652780450000|2022-05-17 09:40:50|218.33|215.93|218.33|215.93|218.33|215.93|218.33|215.93|0
1652780460000|2022-05-17 09:41:00|218.52|216.12|218.61|216.21|218.7|216.3|218.52|216.12|0
1652780470000|2022-05-17 09:41:10|218.52|216.12|218.7|216.3|218.88|216.48|218.52|216.12|0
1652780480000|2022-05-17 09:41:20|218.88|216.48|219.07|216.67|219.07|216.67|218.88|216.48|0
1652780490000|2022-05-17 09:41:30|218.88|216.48|219.07|216.67|219.07|216.67|218.88|216.48|0
1652780500000|2022-05-17 09:41:40|219.25|216.85|219.72|217.32|219.72|217.32|219.25|216.85|0
1652780510000|2022-05-17 09:41:50|219.25|216.85|219.16|216.76|219.25|216.85|219.16|216.76|0
1652780520000|2022-05-17 09:42:00|219.25|216.85|219.07|216.67|219.44|217.04|219.07|216.67|0
1652780530000|2022-05-17 09:42:10|219.25|216.85|219.35|216.95|219.35|216.95|219.07|216.67|0
1652780540000|2022-05-17 09:42:20|219.62|217.22|219.44|217.04|219.62|217.22|219.44|217.04|0
1652780550000|2022-05-17 09:42:30|219.07|216.67|219.25|216.85|219.25|216.85|219.07|216.67|0
1652780560000|2022-05-17 09:42:40|219.16|216.76|219.16|216.76|219.16|216.76|219.16|216.76|0
1652780570000|2022-05-17 09:42:50|219.25|216.85|219.44|217.04|219.62|217.22|219.25|216.85|0
1652780580000|2022-05-17 09:43:00|219.62|217.22|219.62|217.22|219.81|217.41|219.62|217.22|0
1652780590000|2022-05-17 09:43:10|219.72|217.32|219.99|217.59|219.99|217.59|219.72|217.32|0
1652780600000|2022-05-17 09:43:20|219.81|217.41|219.81|217.41|219.81|217.41|219.81|217.41|0
1652780610000|2022-05-17 09:43:30|219.62|217.22|219.62|217.22|219.81|217.41|219.62|217.22|0
1652780620000|2022-05-17 09:43:40|219.72|217.32|219.44|217.04|219.72|217.32|219.44|217.04|0
1652780630000|2022-05-17 09:43:50|219.53|217.13|219.99|217.59|219.99|217.59|219.53|217.13|0
1652780640000|2022-05-17 09:44:00|220.18|217.78|220.17|217.77|220.18|217.78|220.09|217.69|0
1652780650000|2022-05-17 09:44:10|219.99|217.59|220.17|217.77|220.17|217.77|219.99|217.59|0
1652780660000|2022-05-17 09:44:20|220.09|217.69|219.53|217.13|220.09|217.69|219.53|217.13|0
1652780670000|2022-05-17 09:44:30|219.44|217.04|219.53|217.13|219.62|217.22|219.44|217.04|0
1652780680000|2022-05-17 09:44:40|219.44|217.04|219.8|217.4|219.8|217.4|219.44|217.04|0
1652780690000|2022-05-17 09:44:50|220.46|218.06|220.83|218.43|220.83|218.43|220.46|218.06|0
1652780700000|2022-05-17 09:45:00|220.56|218.16|220.65|218.25|220.65|218.25|220.56|218.16|0
1652780710000|2022-05-17 09:45:10|220.15|217.75|220.24|217.84|220.24|217.84|220.15|217.75|0
1652780720000|2022-05-17 09:45:20|219.87|217.47|219.5|217.1|219.87|217.47|219.5|217.1|0
1652780730000|2022-05-17 09:45:30|219.69|217.29|219.55|217.15|219.69|217.29|219.55|217.15|0
1652780740000|2022-05-17 09:45:40|219.46|217.06|219.73|217.33|219.73|217.33|219.36|216.96|0
1652780750000|2022-05-17 09:45:50|219.55|217.15|219.55|217.15|219.55|217.15|219.55|217.15|0
1652780760000|2022-05-17 09:46:00|219.73|217.33|220.1|217.7|220.1|217.7|219.73|217.33|0
1652780770000|2022-05-17 09:46:10|219.92|217.52|219.73|217.33|219.92|217.52|219.73|217.33|0
1652780780000|2022-05-17 09:46:20|219.92|217.52|219.92|217.52|219.92|217.52|219.83|217.43|0
1652780790000|2022-05-17 09:46:30|219.73|217.33|219.36|216.96|219.73|217.33|219.36|216.96|0
1652780800000|2022-05-17 09:46:40|218.99|216.59|219.18|216.78|219.18|216.78|218.99|216.59|0
1652780810000|2022-05-17 09:46:50|219.27|216.87|219.36|216.96|219.36|216.96|219.27|216.87|0
1652780820000|2022-05-17 09:47:00|219.64|217.24|219.92|217.52|219.92|217.52|219.55|217.15|0
1652780830000|2022-05-17 09:47:10|219.36|216.96|219.18|216.78|219.36|216.96|219.18|216.78|0
1652780840000|2022-05-17 09:47:20|219.46|217.06|219.55|217.15|219.64|217.24|219.46|217.06|0
1652780850000|2022-05-17 09:47:30|219.73|217.33|219.73|217.33|219.73|217.33|219.73|217.33|0
1652780860000|2022-05-17 09:47:40|219.83|217.43|219.92|217.52|219.92|217.52|219.83|217.43|0
1652780870000|2022-05-17 09:47:50|219.83|217.43|219.73|217.33|219.92|217.52|219.73|217.33|0
1652780880000|2022-05-17 09:48:00|219.55|217.15|219.55|217.15|219.55|217.15|219.55|217.15|0
1652780890000|2022-05-17 09:48:10|219.73|217.33|219.73|217.33|219.73|217.33|219.73|217.33|0
1652780910000|2022-05-17 09:48:30|219.92|217.52|219.92|217.52|219.92|217.52|219.92|217.52|0
1652780920000|2022-05-17 09:48:40|219.73|217.33|219.46|217.06|219.73|217.33|219.46|217.06|0
1652780930000|2022-05-17 09:48:50|219.36|216.96|218.99|216.59|219.36|216.96|218.99|216.59|0
1652780940000|2022-05-17 09:49:00|219.27|216.87|219.55|217.15|219.55|217.15|219.27|216.87|0
1652780950000|2022-05-17 09:49:10|219.36|216.96|219.36|216.96|219.36|216.96|219.36|216.96|0
1652780970000|2022-05-17 09:49:30|219.18|216.78|219.55|217.15|219.55|217.15|219.18|216.78|0
1652780980000|2022-05-17 09:49:40|219.54|217.14|219.54|217.14|219.54|217.14|219.54|217.14|0
1652781000000|2022-05-17 09:50:00|219.36|216.96|219.36|216.96|219.46|217.06|219.36|216.96|0
1652781010000|2022-05-17 09:50:10|218.99|216.59|218.99|216.59|219.17|216.77|218.99|216.59|0
1652781020000|2022-05-17 09:50:20|219.09|216.69|219.36|216.96|219.36|216.96|219.09|216.69|0
1652781030000|2022-05-17 09:50:30|219.17|216.77|219.36|216.96|219.36|216.96|219.17|216.77|0
1652781050000|2022-05-17 09:50:50|219.46|217.06|219.54|217.14|219.54|217.14|219.46|217.06|0
1652781060000|2022-05-17 09:51:00|219.73|217.33|219.54|217.14|219.73|217.33|219.54|217.14|0
1652781070000|2022-05-17 09:51:10|219.73|217.33|219.54|217.14|219.73|217.33|219.54|217.14|0
1652781080000|2022-05-17 09:51:20|219.64|217.24|219.54|217.14|219.64|217.24|219.54|217.14|0
1652781090000|2022-05-17 09:51:30|219.36|216.96|219.36|216.96|219.36|216.96|219.36|216.96|0
1652781100000|2022-05-17 09:51:40|219.17|216.77|219.17|216.77|219.17|216.77|219.17|216.77|0
1652781110000|2022-05-17 09:51:50|219.27|216.87|219.27|216.87|219.27|216.87|219.27|216.87|0
1652781120000|2022-05-17 09:52:00|219.17|216.77|219.36|216.96|219.36|216.96|219.17|216.77|0
1652781130000|2022-05-17 09:52:10|218.99|216.59|219.17|216.77|219.17|216.77|218.99|216.59|0
1652781140000|2022-05-17 09:52:20|219.27|216.87|219.36|216.96|219.36|216.96|219.17|216.77|0
1652781150000|2022-05-17 09:52:30|219.27|216.87|219.17|216.77|219.36|216.96|219.17|216.77|0
1652781160000|2022-05-17 09:52:40|218.99|216.59|219.08|216.68|219.08|216.68|218.99|216.59|0
1652781170000|2022-05-17 09:52:50|218.99|216.59|219.17|216.77|219.17|216.77|218.99|216.59|0
1652781180000|2022-05-17 09:53:00|218.99|216.59|218.99|216.59|218.99|216.59|218.99|216.59|0
1652781190000|2022-05-17 09:53:10|218.71|216.31|218.8|216.4|218.8|216.4|218.62|216.22|0
1652781200000|2022-05-17 09:53:20|218.62|216.22|218.06|215.66|218.62|216.22|218.06|215.66|0
1652781210000|2022-05-17 09:53:30|217.88|215.48|217.88|215.48|217.88|215.48|217.88|215.48|0
1652781220000|2022-05-17 09:53:40|217.61|215.21|217.7|215.3|217.7|215.3|217.61|215.21|0
1652781230000|2022-05-17 09:53:50|217.51|215.11|217.51|215.11|217.7|215.3|217.51|215.11|0
1652781240000|2022-05-17 09:54:00|217.33|214.93|217.51|215.11|217.51|215.11|217.24|214.84|0
1652781250000|2022-05-17 09:54:10|217.33|214.93|217.51|215.11|217.51|215.11|217.33|214.93|0
1652781260000|2022-05-17 09:54:20|217.33|214.93|217.69|215.29|217.69|215.29|217.33|214.93|0
1652781270000|2022-05-17 09:54:30|217.88|215.48|217.79|215.39|217.88|215.48|217.51|215.11|0
1652781280000|2022-05-17 09:54:40|217.69|215.29|217.69|215.29|217.69|215.29|217.69|215.29|0
1652781290000|2022-05-17 09:54:50|217.51|215.11|217.51|215.11|217.51|215.11|217.33|214.93|0
1652781300000|2022-05-17 09:55:00|217.14|214.74|217.05|214.65|217.14|214.74|216.96|214.56|0
1652781310000|2022-05-17 09:55:10|217.14|214.74|216.96|214.56|217.14|214.74|216.96|214.56|0
1652781320000|2022-05-17 09:55:20|216.87|214.47|216.96|214.56|216.96|214.56|216.77|214.37|0
1652781330000|2022-05-17 09:55:30|217.05|214.65|216.96|214.56|217.05|214.65|216.96|214.56|0
1652781340000|2022-05-17 09:55:40|217.05|214.65|216.96|214.56|217.14|214.74|216.96|214.56|0
1652781350000|2022-05-17 09:55:50|216.87|214.47|216.96|214.56|216.96|214.56|216.77|214.37|0
1652781360000|2022-05-17 09:56:00|216.77|214.37|215.4|213|216.77|214.37|215.31|212.91|0
1652781370000|2022-05-17 09:56:10|215.67|213.27|215.12|212.72|215.67|213.27|215.12|212.72|0
1652781380000|2022-05-17 09:56:20|215.3|212.9|215.12|212.72|215.3|212.9|215.12|212.72|0
1652781390000|2022-05-17 09:56:30|215.3|212.9|215.3|212.9|215.3|212.9|215.3|212.9|0
1652781400000|2022-05-17 09:56:40|215.4|213|215.4|213|215.4|213|215.3|212.9|0
1652781410000|2022-05-17 09:56:50|215.3|212.9|214.57|212.17|215.3|212.9|214.57|212.17|0
1652781430000|2022-05-17 09:57:10|214.48|212.08|214.94|212.54|214.94|212.54|214.39|211.99|0
1652781440000|2022-05-17 09:57:20|214.75|212.35|213.58|211.18|214.75|212.35|213.4|211|0
1652781450000|2022-05-17 09:57:30|213.76|211.36|214.04|211.64|214.04|211.64|213.76|211.36|0
1652781460000|2022-05-17 09:57:40|214.13|211.73|214.04|211.64|214.13|211.73|213.95|211.55|0
1652781470000|2022-05-17 09:57:50|214.32|211.92|214.13|211.73|214.32|211.92|214.13|211.73|0
1652781480000|2022-05-17 09:58:00|214.32|211.92|214.5|212.1|214.5|212.1|214.23|211.83|0
1652781490000|2022-05-17 09:58:10|214.41|212.01|214.23|211.83|214.41|212.01|214.23|211.83|0
1652781500000|2022-05-17 09:58:20|214.13|211.73|213.76|211.36|214.32|211.92|213.76|211.36|0
1652781510000|2022-05-17 09:58:30|214.54|212.14|214.54|212.14|214.54|212.14|214.54|212.14|0
1652781530000|2022-05-17 09:58:50|214.73|212.33|214.73|212.33|214.73|212.33|214.73|212.33|0
1652781540000|2022-05-17 09:59:00|214.54|212.14|214.73|212.33|214.73|212.33|214.54|212.14|0
1652781550000|2022-05-17 09:59:10|214.91|212.51|214.91|212.51|214.91|212.51|214.91|212.51|0
1652781560000|2022-05-17 09:59:20|214.73|212.33|214.54|212.14|214.73|212.33|214.54|212.14|0
1652781570000|2022-05-17 09:59:30|214.36|211.96|214.46|212.06|214.46|212.06|214.36|211.96|0
1652781580000|2022-05-17 09:59:40|214.36|211.96|214.91|212.51|214.91|212.51|214.36|211.96|0
1652781590000|2022-05-17 09:59:50|215.28|212.88|215.28|212.88|215.28|212.88|215.28|212.88|0
1652781600000|2022-05-17 10:00:00|215.09|212.69|215.09|212.69|215.09|212.69|214.91|212.51|0
1652781610000|2022-05-17 10:00:10|215.28|212.88|214.91|212.51|215.28|212.88|214.91|212.51|0
1652781620000|2022-05-17 10:00:20|214.18|211.78|213.08|210.68|214.18|211.78|213.08|210.68|0
1652781630000|2022-05-17 10:00:30|212.9|210.5|213.08|210.68|213.08|210.68|212.9|210.5|0
1652781640000|2022-05-17 10:00:40|213.44|211.04|213.26|210.86|213.44|211.04|213.26|210.86|0
1652781650000|2022-05-17 10:00:50|213.08|210.68|212.9|210.5|213.44|211.04|212.9|210.5|0
1652781660000|2022-05-17 10:01:00|212.81|210.41|213.08|210.68|213.08|210.68|212.81|210.41|0
1652781670000|2022-05-17 10:01:10|212.99|210.59|213.08|210.68|213.08|210.68|212.9|210.5|0
1652781680000|2022-05-17 10:01:20|213.17|210.77|212.9|210.5|213.17|210.77|212.9|210.5|0
1652781690000|2022-05-17 10:01:30|213.08|210.68|213.08|210.68|213.08|210.68|213.08|210.68|0
1652781700000|2022-05-17 10:01:40|213.26|210.86|213.44|211.04|213.44|211.04|213.26|210.86|0
1652781710000|2022-05-17 10:01:50|213.63|211.23|213.08|210.68|213.63|211.23|212.9|210.5|0
1652781720000|2022-05-17 10:02:00|212.89|210.49|212.89|210.49|212.89|210.49|212.89|210.49|0
1652781730000|2022-05-17 10:02:10|213.08|210.68|212.89|210.49|213.08|210.68|212.89|210.49|0
1652781740000|2022-05-17 10:02:20|213.08|210.68|213.08|210.68|213.08|210.68|212.99|210.59|0
1652781750000|2022-05-17 10:02:30|213.26|210.86|213.26|210.86|213.26|210.86|213.26|210.86|0
1652781760000|2022-05-17 10:02:40|213.08|210.68|212.89|210.49|213.08|210.68|212.89|210.49|0
1652781770000|2022-05-17 10:02:50|212.71|210.31|211.44|209.04|212.71|210.31|211.44|209.04|0
1652781780000|2022-05-17 10:03:00|211.62|209.22|212.16|209.76|212.16|209.76|211.62|209.22|0
1652781790000|2022-05-17 10:03:10|212.35|209.95|211.98|209.58|212.53|210.13|211.98|209.58|0
1652781800000|2022-05-17 10:03:20|212.16|209.76|211.8|209.4|212.35|209.95|211.8|209.4|0
1652781810000|2022-05-17 10:03:30|211.62|209.22|211.62|209.22|211.71|209.31|211.62|209.22|0
1652781820000|2022-05-17 10:03:40|211.25|208.85|211.35|208.95|211.44|209.04|211.25|208.85|0
1652781830000|2022-05-17 10:03:50|211.44|209.04|211.25|208.85|211.71|209.31|211.25|208.85|0
1652781840000|2022-05-17 10:04:00|211.17|208.77|210.89|208.49|211.17|208.77|210.89|208.49|0
1652781850000|2022-05-17 10:04:10|210.71|208.31|210.53|208.13|210.71|208.31|210.53|208.13|0
1652781860000|2022-05-17 10:04:20|210.98|208.58|210.89|208.49|210.98|208.58|210.89|208.49|0
1652781870000|2022-05-17 10:04:30|211.25|208.85|211.43|209.03|211.62|209.22|211.25|208.85|0
1652781880000|2022-05-17 10:04:40|211.25|208.85|211.53|209.13|211.62|209.22|211.25|208.85|0
1652781890000|2022-05-17 10:04:50|211.62|209.22|211.62|209.22|211.8|209.4|211.62|209.22|0
1652781900000|2022-05-17 10:05:00|211.43|209.03|211.62|209.22|211.62|209.22|211.43|209.03|0
1652781910000|2022-05-17 10:05:10|211.43|209.03|211.43|209.03|211.53|209.13|211.43|209.03|0
1652781920000|2022-05-17 10:05:20|211.25|208.85|211.25|208.85|211.25|208.85|211.16|208.76|0
1652781930000|2022-05-17 10:05:30|211.62|209.22|212.34|209.94|212.34|209.94|211.62|209.22|0
1652781940000|2022-05-17 10:05:40|212.53|210.13|212.34|209.94|212.53|210.13|212.34|209.94|0
1652781950000|2022-05-17 10:05:50|212.16|209.76|211.98|209.58|212.16|209.76|211.98|209.58|0
1652781960000|2022-05-17 10:06:00|212.07|209.67|212.07|209.67|212.07|209.67|211.8|209.4|0
1652781970000|2022-05-17 10:06:10|211.98|209.58|211.89|209.49|212.07|209.67|211.89|209.49|0
1652781980000|2022-05-17 10:06:20|211.8|209.4|212.16|209.76|212.16|209.76|211.8|209.4|0
1652781990000|2022-05-17 10:06:30|212.34|209.94|213.26|210.86|213.26|210.86|212.34|209.94|0
1652782000000|2022-05-17 10:06:40|213.44|211.04|213.62|211.22|213.62|211.22|213.44|211.04|0
1652782010000|2022-05-17 10:06:50|213.44|211.04|213.07|210.67|213.44|211.04|213.07|210.67|0
1652782020000|2022-05-17 10:07:00|213.26|210.86|213.53|211.13|213.53|211.13|213.26|210.86|0
1652782030000|2022-05-17 10:07:10|213.62|211.22|213.44|211.04|213.8|211.4|213.44|211.04|0
1652782040000|2022-05-17 10:07:20|213.26|210.86|213.07|210.67|213.26|210.86|213.07|210.67|0
1652782050000|2022-05-17 10:07:30|213.26|210.86|213.25|210.85|213.26|210.86|213.25|210.85|0
1652782060000|2022-05-17 10:07:40|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1652782070000|2022-05-17 10:07:50|213.17|210.77|213.44|211.04|213.44|211.04|213.17|210.77|0
1652782080000|2022-05-17 10:08:00|213.53|211.13|213.07|210.67|213.53|211.13|212.8|210.4|0
1652782090000|2022-05-17 10:08:10|212.89|210.49|212.52|210.12|212.89|210.49|212.52|210.12|0
1652782100000|2022-05-17 10:08:20|212.34|209.94|212.25|209.85|212.34|209.94|212.25|209.85|0
1652782110000|2022-05-17 10:08:30|212.07|209.67|211.98|209.58|212.16|209.76|211.98|209.58|0
1652782120000|2022-05-17 10:08:40|212.44|210.04|212.71|210.31|212.89|210.49|212.44|210.04|0
1652782130000|2022-05-17 10:08:50|212.52|210.12|212.62|210.22|212.62|210.22|212.52|210.12|0
1652782140000|2022-05-17 10:09:00|212.71|210.31|212.52|210.12|212.71|210.31|212.52|210.12|0
1652782150000|2022-05-17 10:09:10|212.34|209.94|212.34|209.94|212.34|209.94|212.16|209.76|0
1652782160000|2022-05-17 10:09:20|212.52|210.12|212.52|210.12|212.62|210.22|212.52|210.12|0
1652782180000|2022-05-17 10:09:40|212.62|210.22|212.89|210.49|212.89|210.49|212.62|210.22|0
1652782190000|2022-05-17 10:09:50|212.7|210.3|212.7|210.3|212.7|210.3|212.7|210.3|0
1652782200000|2022-05-17 10:10:00|212.89|210.49|212.52|210.12|212.89|210.49|212.52|210.12|0
1652782210000|2022-05-17 10:10:10|212.7|210.3|212.7|210.3|212.7|210.3|212.52|210.12|0
1652782220000|2022-05-17 10:10:20|212.52|210.12|212.52|210.12|212.52|210.12|212.52|210.12|0
1652782230000|2022-05-17 10:10:30|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1652782240000|2022-05-17 10:10:40|212.16|209.76|212.34|209.94|212.34|209.94|212.16|209.76|0
1652782250000|2022-05-17 10:10:50|212.25|209.85|212.84|210.44|212.84|210.44|212.16|209.76|0
1652782260000|2022-05-17 10:11:00|212.93|210.53|213.56|211.16|213.56|211.16|212.93|210.53|0
1652782270000|2022-05-17 10:11:10|213.66|211.26|213.93|211.53|213.93|211.53|213.56|211.16|0
1652782280000|2022-05-17 10:11:20|213.84|211.44|214.11|211.71|214.11|211.71|213.84|211.44|0
1652782290000|2022-05-17 10:11:30|213.51|211.11|213.51|211.11|213.51|211.11|213.51|211.11|0
1652782300000|2022-05-17 10:11:40|213.69|211.29|213.51|211.11|213.69|211.29|213.51|211.11|0
1652782310000|2022-05-17 10:11:50|213.32|210.92|213.69|211.29|213.69|211.29|213.32|210.92|0
1652782320000|2022-05-17 10:12:00|213.87|211.47|214.06|211.66|214.06|211.66|213.87|211.47|0
1652782330000|2022-05-17 10:12:10|213.87|211.47|213.87|211.47|213.87|211.47|213.87|211.47|0
1652782340000|2022-05-17 10:12:20|214.06|211.66|214.24|211.84|214.24|211.84|214.06|211.66|0
1652782360000|2022-05-17 10:12:40|214.06|211.66|214.05|211.65|214.06|211.66|213.69|211.29|0
1652782370000|2022-05-17 10:12:50|214.15|211.75|214.42|212.02|214.42|212.02|214.15|211.75|0
1652782380000|2022-05-17 10:13:00|214.6|212.2|214.79|212.39|214.79|212.39|214.6|212.2|0
1652782390000|2022-05-17 10:13:10|214.6|212.2|214.42|212.02|214.6|212.2|214.42|212.02|0
1652782400000|2022-05-17 10:13:20|214.6|212.2|214.6|212.2|214.7|212.3|214.6|212.2|0
1652782420000|2022-05-17 10:13:40|214.42|212.02|214.6|212.2|214.6|212.2|214.42|212.02|0
1652782430000|2022-05-17 10:13:50|214.42|212.02|214.42|212.02|214.42|212.02|214.42|212.02|0
1652782440000|2022-05-17 10:14:00|214.52|212.12|214.6|212.2|214.6|212.2|214.42|212.02|0
1652782450000|2022-05-17 10:14:10|214.52|212.12|214.88|212.48|214.88|212.48|214.52|212.12|0
1652782460000|2022-05-17 10:14:20|214.79|212.39|214.97|212.57|214.97|212.57|214.79|212.39|0
1652782470000|2022-05-17 10:14:30|215.43|213.03|214.97|212.57|215.43|213.03|214.97|212.57|0
1652782480000|2022-05-17 10:14:40|214.79|212.39|214.79|212.39|214.79|212.39|214.79|212.39|0
1652782490000|2022-05-17 10:14:50|214.7|212.3|214.42|212.02|214.7|212.3|214.42|212.02|0
1652782500000|2022-05-17 10:15:00|214.6|212.2|214.6|212.2|214.79|212.39|214.6|212.2|0
1652782510000|2022-05-17 10:15:10|214.79|212.39|214.79|212.39|214.79|212.39|214.79|212.39|0
1652782520000|2022-05-17 10:15:20|214.6|212.2|214.79|212.39|214.79|212.39|214.51|212.11|0
1652782530000|2022-05-17 10:15:30|214.6|212.2|214.7|212.3|214.79|212.39|214.6|212.2|0
1652782540000|2022-05-17 10:15:40|214.6|212.2|214.6|212.2|214.7|212.3|214.6|212.2|0
1652782550000|2022-05-17 10:15:50|214.97|212.57|214.79|212.39|214.97|212.57|214.79|212.39|0
1652782560000|2022-05-17 10:16:00|214.97|212.57|214.97|212.57|214.97|212.57|214.97|212.57|0
1652782570000|2022-05-17 10:16:10|215.06|212.66|215.15|212.75|215.15|212.75|215.06|212.66|0
1652782580000|2022-05-17 10:16:20|215.52|213.12|215.52|213.12|215.52|213.12|215.34|212.94|0
1652782590000|2022-05-17 10:16:30|215.15|212.75|215.15|212.75|215.25|212.85|215.15|212.75|0
1652782600000|2022-05-17 10:16:40|215.34|212.94|215.52|213.12|215.52|213.12|215.34|212.94|0
1652782610000|2022-05-17 10:16:50|215.34|212.94|215.61|213.21|215.61|213.21|215.34|212.94|0
1652782620000|2022-05-17 10:17:00|215.43|213.03|215.15|212.75|215.52|213.12|215.15|212.75|0
1652782630000|2022-05-17 10:17:10|214.78|212.38|215.15|212.75|215.15|212.75|214.78|212.38|0
1652782640000|2022-05-17 10:17:20|215.33|212.93|215.15|212.75|215.33|212.93|215.15|212.75|0
1652782650000|2022-05-17 10:17:30|215.33|212.93|215.15|212.75|215.33|212.93|215.15|212.75|0
1652782660000|2022-05-17 10:17:40|215.43|213.03|215.52|213.12|215.52|213.12|215.43|213.03|0
1652782670000|2022-05-17 10:17:50|215.43|213.03|215.33|212.93|215.43|213.03|215.25|212.85|0
1652782680000|2022-05-17 10:18:00|215.52|213.12|215.33|212.93|215.52|213.12|215.33|212.93|0
1652782690000|2022-05-17 10:18:10|215.15|212.75|215.33|212.93|215.33|212.93|215.15|212.75|0
1652782700000|2022-05-17 10:18:20|215.25|212.85|215.33|212.93|215.33|212.93|215.25|212.85|0
1652782710000|2022-05-17 10:18:30|215.25|212.85|215.33|212.93|215.43|213.03|215.25|212.85|0
1652782720000|2022-05-17 10:18:40|215.25|212.85|215.15|212.75|215.25|212.85|215.15|212.75|0
1652782730000|2022-05-17 10:18:50|215.33|212.93|215.15|212.75|215.33|212.93|215.15|212.75|0
1652782740000|2022-05-17 10:19:00|215.52|213.12|215.61|213.21|215.61|213.21|215.52|213.12|0
1652782750000|2022-05-17 10:19:10|215.43|213.03|215.33|212.93|215.43|213.03|215.33|212.93|0
1652782760000|2022-05-17 10:19:20|215.43|213.03|215.52|213.12|215.52|213.12|215.43|213.03|0
1652782770000|2022-05-17 10:19:30|215.61|213.21|214.97|212.57|215.61|213.21|214.97|212.57|0
1652782780000|2022-05-17 10:19:40|215.33|212.93|215.33|212.93|215.33|212.93|215.24|212.84|0
1652782790000|2022-05-17 10:19:50|215.24|212.84|215.15|212.75|215.24|212.84|214.97|212.57|0
1652782800000|2022-05-17 10:20:00|215.06|212.66|215.33|212.93|215.43|213.03|215.06|212.66|0
1652782810000|2022-05-17 10:20:10|215.15|212.75|215.15|212.75|215.24|212.84|215.15|212.75|0
1652782820000|2022-05-17 10:20:20|215.33|212.93|215.52|213.12|215.52|213.12|215.33|212.93|0
1652782830000|2022-05-17 10:20:30|215.61|213.21|215.88|213.48|215.88|213.48|215.61|213.21|0
1652782840000|2022-05-17 10:20:40|216.07|213.67|216.25|213.85|216.25|213.85|216.07|213.67|0
1652782850000|2022-05-17 10:20:50|216.44|214.04|216.53|214.13|216.62|214.22|216.44|214.04|0
1652782860000|2022-05-17 10:21:00|216.44|214.04|216.25|213.85|216.44|214.04|216.25|213.85|0
1652782870000|2022-05-17 10:21:10|216.35|213.95|216.62|214.22|216.62|214.22|216.35|213.95|0
1652782880000|2022-05-17 10:21:20|216.53|214.13|216.35|213.95|216.53|214.13|216.25|213.85|0
1652782890000|2022-05-17 10:21:30|216.44|214.04|216.44|214.04|216.44|214.04|216.35|213.95|0
1652782900000|2022-05-17 10:21:40|216.62|214.22|216.43|214.03|216.62|214.22|216.43|214.03|0
1652782910000|2022-05-17 10:21:50|216.53|214.13|216.25|213.85|216.53|214.13|216.25|213.85|0
1652782920000|2022-05-17 10:22:00|216.16|213.76|216.25|213.85|216.25|213.85|216.07|213.67|0
1652782930000|2022-05-17 10:22:10|216.16|213.76|216.25|213.85|216.25|213.85|216.16|213.76|0
1652782940000|2022-05-17 10:22:20|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1652782950000|2022-05-17 10:22:30|216.53|214.13|216.25|213.85|216.53|214.13|216.25|213.85|0
1652782960000|2022-05-17 10:22:40|216.62|214.22|216.62|214.22|216.62|214.22|216.43|214.03|0
1652782970000|2022-05-17 10:22:50|216.8|214.4|216.8|214.4|216.8|214.4|216.8|214.4|0
1652782980000|2022-05-17 10:23:00|216.62|214.22|216.62|214.22|216.62|214.22|216.62|214.22|0
1652782990000|2022-05-17 10:23:10|216.53|214.13|215.88|213.48|216.53|214.13|215.88|213.48|0
1652783000000|2022-05-17 10:23:20|216.25|213.85|216.06|213.66|216.25|213.85|216.06|213.66|0
1652783010000|2022-05-17 10:23:30|216.25|213.85|216.25|213.85|216.25|213.85|216.06|213.66|0
1652783020000|2022-05-17 10:23:40|216.34|213.94|216.62|214.22|216.62|214.22|216.34|213.94|0
1652783030000|2022-05-17 10:23:50|216.43|214.03|216.62|214.22|216.62|214.22|216.43|214.03|0
1652783040000|2022-05-17 10:24:00|216.71|214.31|216.71|214.31|216.71|214.31|216.53|214.13|0
1652783050000|2022-05-17 10:24:10|216.62|214.22|216.43|214.03|216.8|214.4|216.43|214.03|0
1652783060000|2022-05-17 10:24:20|216.25|213.85|216.43|214.03|216.53|214.13|216.25|213.85|0
1652783070000|2022-05-17 10:24:30|216.34|213.94|216.71|214.31|216.71|214.31|216.34|213.94|0
1652783080000|2022-05-17 10:24:40|216.62|214.22|216.62|214.22|216.8|214.4|216.62|214.22|0
1652783090000|2022-05-17 10:24:50|216.8|214.4|216.98|214.58|216.98|214.58|216.8|214.4|0
1652783100000|2022-05-17 10:25:00|216.8|214.4|216.71|214.31|216.98|214.58|216.71|214.31|0
1652783110000|2022-05-17 10:25:10|216.62|214.22|216.34|213.94|216.62|214.22|216.34|213.94|0
1652783120000|2022-05-17 10:25:20|216.06|213.66|216.06|213.66|216.16|213.76|216.06|213.66|0
1652783130000|2022-05-17 10:25:30|215.88|213.48|216.25|213.85|216.25|213.85|215.88|213.48|0
1652783140000|2022-05-17 10:25:40|216.06|213.66|215.88|213.48|216.06|213.66|215.88|213.48|0
1652783160000|2022-05-17 10:26:00|215.69|213.29|215.69|213.29|215.69|213.29|215.51|213.11|0
1652783170000|2022-05-17 10:26:10|215.79|213.39|215.88|213.48|215.88|213.48|215.69|213.29|0
1652783180000|2022-05-17 10:26:20|216.16|213.76|215.88|213.48|216.16|213.76|215.88|213.48|0
1652783190000|2022-05-17 10:26:30|215.69|213.29|215.97|213.57|215.97|213.57|215.69|213.29|0
1652783200000|2022-05-17 10:26:40|216.06|213.66|216.06|213.66|216.25|213.85|216.06|213.66|0
1652783210000|2022-05-17 10:26:50|215.88|213.48|215.97|213.57|215.97|213.57|215.79|213.39|0
1652783220000|2022-05-17 10:27:00|216.06|213.66|215.88|213.48|216.06|213.66|215.88|213.48|0
1652783230000|2022-05-17 10:27:10|215.69|213.29|215.97|213.57|215.97|213.57|215.69|213.29|0
1652783240000|2022-05-17 10:27:20|215.88|213.48|216.06|213.66|216.06|213.66|215.79|213.39|0
1652783250000|2022-05-17 10:27:30|216.25|213.85|216.25|213.85|216.25|213.85|216.25|213.85|0
1652783260000|2022-05-17 10:27:40|216.06|213.66|216.34|213.94|216.43|214.03|216.06|213.66|0
1652783270000|2022-05-17 10:27:50|216.61|214.21|216.43|214.03|216.61|214.21|216.43|214.03|0
1652783280000|2022-05-17 10:28:00|216.24|213.84|216.24|213.84|216.24|213.84|216.24|213.84|0
1652783290000|2022-05-17 10:28:10|216.43|214.03|216.24|213.84|216.43|214.03|216.24|213.84|0
1652783300000|2022-05-17 10:28:20|216.16|213.76|216.06|213.66|216.16|213.76|216.06|213.66|0
1652783310000|2022-05-17 10:28:30|215.88|213.48|216.24|213.84|216.24|213.84|215.88|213.48|0
1652783320000|2022-05-17 10:28:40|216.06|213.66|216.06|213.66|216.06|213.66|216.06|213.66|0
1652783330000|2022-05-17 10:28:50|216.24|213.84|216.34|213.94|216.43|214.03|216.24|213.84|0
1652783340000|2022-05-17 10:29:00|216.43|214.03|216.61|214.21|216.8|214.4|216.43|214.03|0
1652783360000|2022-05-17 10:29:20|216.52|214.12|216.8|214.4|216.8|214.4|216.52|214.12|0
1652783370000|2022-05-17 10:29:30|216.43|214.03|216.52|214.12|216.52|214.12|216.43|214.03|0
1652783380000|2022-05-17 10:29:40|216.43|214.03|216.71|214.31|216.71|214.31|216.43|214.03|0
1652783390000|2022-05-17 10:29:50|216.8|214.4|216.98|214.58|216.98|214.58|216.8|214.4|0
1652783400000|2022-05-17 10:30:00|216.8|214.4|216.8|214.4|216.89|214.49|216.8|214.4|0
1652783410000|2022-05-17 10:30:10|216.71|214.31|216.8|214.4|216.98|214.58|216.71|214.31|0
1652783420000|2022-05-17 10:30:20|216.89|214.49|216.98|214.58|216.98|214.58|216.71|214.31|0
1652783430000|2022-05-17 10:30:30|217.08|214.68|216.98|214.58|217.16|214.76|216.98|214.58|0
1652783440000|2022-05-17 10:30:40|217.08|214.68|216.71|214.31|217.08|214.68|216.71|214.31|0
1652783450000|2022-05-17 10:30:50|216.61|214.21|216.79|214.39|216.79|214.39|216.61|214.21|0
1652783460000|2022-05-17 10:31:00|216.71|214.31|216.61|214.21|216.71|214.31|216.61|214.21|0
1652783470000|2022-05-17 10:31:10|216.52|214.12|216.61|214.21|216.61|214.21|216.52|214.12|0
1652783480000|2022-05-17 10:31:20|216.52|214.12|216.61|214.21|216.61|214.21|216.43|214.03|0
1652783490000|2022-05-17 10:31:30|216.34|213.94|216.24|213.84|216.34|213.94|216.24|213.84|0
1652783500000|2022-05-17 10:31:40|216.06|213.66|216.15|213.75|216.15|213.75|215.97|213.57|0
1652783510000|2022-05-17 10:31:50|216.24|213.84|216.43|214.03|216.43|214.03|216.24|213.84|0
1652783520000|2022-05-17 10:32:00|216.15|213.75|216.06|213.66|216.15|213.75|216.06|213.66|0
1652783530000|2022-05-17 10:32:10|215.97|213.57|216.43|214.03|216.43|214.03|215.69|213.29|0
1652783540000|2022-05-17 10:32:20|216.42|214.02|216.06|213.66|216.42|214.02|216.06|213.66|0
1652783550000|2022-05-17 10:32:30|215.87|213.47|216.06|213.66|216.06|213.66|215.87|213.47|0
1652783560000|2022-05-17 10:32:40|215.97|213.57|215.87|213.47|216.06|213.66|215.87|213.47|0
1652783570000|2022-05-17 10:32:50|215.97|213.57|215.97|213.57|216.06|213.66|215.97|213.57|0
1652783580000|2022-05-17 10:33:00|216.06|213.66|215.87|213.47|216.06|213.66|215.87|213.47|0
1652783590000|2022-05-17 10:33:10|215.69|213.29|215.69|213.29|215.69|213.29|215.69|213.29|0
1652783600000|2022-05-17 10:33:20|215.6|213.2|215.6|213.2|215.69|213.29|215.6|213.2|0
1652783610000|2022-05-17 10:33:30|215.69|213.29|215.78|213.38|215.87|213.47|215.5|213.1|0
1652783620000|2022-05-17 10:33:40|215.87|213.47|216.06|213.66|216.06|213.66|215.87|213.47|0
1652783630000|2022-05-17 10:33:50|216.24|213.84|216.61|214.21|216.61|214.21|216.24|213.84|0
1652783640000|2022-05-17 10:34:00|216.42|214.02|216.42|214.02|216.61|214.21|216.42|214.02|0
1652783650000|2022-05-17 10:34:10|216.61|214.21|216.24|213.84|216.61|214.21|216.24|213.84|0
1652783670000|2022-05-17 10:34:30|216.33|213.93|216.7|214.3|216.7|214.3|216.33|213.93|0
1652783680000|2022-05-17 10:34:40|216.79|214.39|216.79|214.39|216.89|214.49|216.79|214.39|0
1652783690000|2022-05-17 10:34:50|216.61|214.21|216.89|214.49|216.89|214.49|216.61|214.21|0
1652783700000|2022-05-17 10:35:00|216.79|214.39|216.61|214.21|216.79|214.39|216.42|214.02|0
1652783710000|2022-05-17 10:35:10|216.52|214.12|216.61|214.21|216.61|214.21|216.52|214.12|0
1652783720000|2022-05-17 10:35:20|216.7|214.3|216.89|214.49|216.89|214.49|216.7|214.3|0
1652783730000|2022-05-17 10:35:30|216.79|214.39|216.61|214.21|216.79|214.39|216.61|214.21|0
1652783740000|2022-05-17 10:35:40|216.79|214.39|216.79|214.39|216.79|214.39|216.61|214.21|0
1652783750000|2022-05-17 10:35:50|216.61|214.21|216.7|214.3|216.7|214.3|216.61|214.21|0
1652783760000|2022-05-17 10:36:00|216.97|214.57|217.34|214.94|217.34|214.94|216.97|214.57|0
1652783770000|2022-05-17 10:36:10|217.25|214.85|217.53|215.13|217.53|215.13|217.25|214.85|0
1652783780000|2022-05-17 10:36:20|217.44|215.04|217.53|215.13|217.53|215.13|217.34|214.94|0
1652783790000|2022-05-17 10:36:30|217.44|215.04|217.34|214.94|217.44|215.04|217.34|214.94|0
1652783800000|2022-05-17 10:36:40|217.25|214.85|217.44|215.04|217.44|215.04|217.25|214.85|0
1652783810000|2022-05-17 10:36:50|217.34|214.94|217.34|214.94|217.34|214.94|217.34|214.94|0
1652783820000|2022-05-17 10:37:00|217.16|214.76|217.16|214.76|217.16|214.76|217.16|214.76|0
1652783830000|2022-05-17 10:37:10|217.25|214.85|217.16|214.76|217.25|214.85|217.16|214.76|0
1652783840000|2022-05-17 10:37:20|217.34|214.94|217.16|214.76|217.34|214.94|217.16|214.76|0
1652783850000|2022-05-17 10:37:30|217.34|214.94|217.53|215.13|217.71|215.31|217.34|214.94|0
1652783860000|2022-05-17 10:37:40|217.25|214.85|217.34|214.94|217.34|214.94|217.25|214.85|0
1652783870000|2022-05-17 10:37:50|217.53|215.13|217.53|215.13|217.53|215.13|217.44|215.04|0
1652783880000|2022-05-17 10:38:00|217.34|214.94|217.34|214.94|217.34|214.94|217.34|214.94|0
1652783890000|2022-05-17 10:38:10|217.44|215.04|217.71|215.31|217.71|215.31|217.44|215.04|0
1652783900000|2022-05-17 10:38:20|217.9|215.5|217.9|215.5|217.99|215.59|217.9|215.5|0
1652783910000|2022-05-17 10:38:30|217.81|215.41|217.9|215.5|217.9|215.5|217.71|215.31|0
1652783920000|2022-05-17 10:38:40|217.71|215.31|217.9|215.5|217.9|215.5|217.53|215.13|0
1652783930000|2022-05-17 10:38:50|218.08|215.68|218.18|215.78|218.18|215.78|218.08|215.68|0
1652783940000|2022-05-17 10:39:00|218.27|215.87|218.45|216.05|218.45|216.05|218.27|215.87|0
1652783950000|2022-05-17 10:39:10|218.27|215.87|218.26|215.86|218.27|215.87|218.18|215.78|0
1652783960000|2022-05-17 10:39:20|218.45|216.05|218.45|216.05|218.45|216.05|218.45|216.05|0
1652783970000|2022-05-17 10:39:30|218.92|216.52|218.82|216.42|218.92|216.52|218.82|216.42|0
1652783980000|2022-05-17 10:39:40|218.63|216.23|218.82|216.42|218.82|216.42|218.63|216.23|0
1652783990000|2022-05-17 10:39:50|218.63|216.23|218.45|216.05|218.63|216.23|218.26|215.86|0
1652784000000|2022-05-17 10:40:00|218.36|215.96|218.45|216.05|218.45|216.05|218.36|215.96|0
1652784010000|2022-05-17 10:40:10|218.63|216.23|218.55|216.15|218.63|216.23|218.55|216.15|0
1652784020000|2022-05-17 10:40:20|218.45|216.05|218.45|216.05|218.45|216.05|218.45|216.05|0
1652784030000|2022-05-17 10:40:30|218.26|215.86|218.26|215.86|218.26|215.86|218.26|215.86|0
1652784040000|2022-05-17 10:40:40|218.45|216.05|218.63|216.23|218.63|216.23|218.45|216.05|0
1652784050000|2022-05-17 10:40:50|219|216.6|218.63|216.23|219|216.6|218.63|216.23|0
1652784060000|2022-05-17 10:41:00|218.54|216.14|218.45|216.05|218.54|216.14|218.36|215.96|0
1652784070000|2022-05-17 10:41:10|218.63|216.23|218.54|216.14|218.63|216.23|218.45|216.05|0
1652784080000|2022-05-17 10:41:20|218.63|216.23|218.54|216.14|218.63|216.23|218.54|216.14|0
1652784090000|2022-05-17 10:41:30|218.45|216.05|218.45|216.05|218.45|216.05|218.26|215.86|0
1652784100000|2022-05-17 10:41:40|218.26|215.86|218.26|215.86|218.36|215.96|218.26|215.86|0
1652784110000|2022-05-17 10:41:50|218.17|215.77|218.26|215.86|218.26|215.86|218.17|215.77|0
1652784120000|2022-05-17 10:42:00|218.08|215.68|218.26|215.86|218.26|215.86|218.08|215.68|0
1652784130000|2022-05-17 10:42:10|218.17|215.77|218.26|215.86|218.26|215.86|218.17|215.77|0
1652784140000|2022-05-17 10:42:20|218.08|215.68|217.89|215.49|218.08|215.68|217.89|215.49|0
1652784150000|2022-05-17 10:42:30|217.99|215.59|217.71|215.31|217.99|215.59|217.71|215.31|0
1652784160000|2022-05-17 10:42:40|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1652784170000|2022-05-17 10:42:50|217.89|215.49|218.26|215.86|218.26|215.86|217.89|215.49|0
1652784180000|2022-05-17 10:43:00|218.08|215.68|218.26|215.86|218.26|215.86|218.08|215.68|0
1652784200000|2022-05-17 10:43:20|218.45|216.05|218.36|215.96|218.45|216.05|218.36|215.96|0
1652784210000|2022-05-17 10:43:30|218.26|215.86|218.54|216.14|218.54|216.14|218.26|215.86|0
1652784220000|2022-05-17 10:43:40|218.45|216.05|218.45|216.05|218.45|216.05|218.45|216.05|0
1652784230000|2022-05-17 10:43:50|218.26|215.86|218.45|216.05|218.45|216.05|218.26|215.86|0
1652784240000|2022-05-17 10:44:00|218.63|216.23|218.45|216.05|218.63|216.23|218.45|216.05|0
1652784250000|2022-05-17 10:44:10|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1652784260000|2022-05-17 10:44:20|218.73|216.33|218.82|216.42|218.82|216.42|218.73|216.33|0
1652784270000|2022-05-17 10:44:30|218.63|216.23|218.63|216.23|218.63|216.23|218.45|216.05|0
1652784280000|2022-05-17 10:44:40|218.91|216.51|219|216.6|219|216.6|218.91|216.51|0
1652784290000|2022-05-17 10:44:50|218.91|216.51|218.73|216.33|219|216.6|218.73|216.33|0
1652784300000|2022-05-17 10:45:00|218.82|216.42|218.73|216.33|218.82|216.42|218.73|216.33|0
1652784310000|2022-05-17 10:45:10|218.63|216.23|218.63|216.23|218.63|216.23|218.54|216.14|0
1652784320000|2022-05-17 10:45:20|217.97|215.57|219.02|216.62|219.02|216.62|217.97|215.57|0
1652784330000|2022-05-17 10:45:30|218.92|216.52|218.92|216.52|218.92|216.52|218.74|216.34|0
1652784340000|2022-05-17 10:45:40|218.74|216.34|218.92|216.52|218.92|216.52|218.74|216.34|0
1652784350000|2022-05-17 10:45:50|219.11|216.71|219.11|216.71|219.29|216.89|219.11|216.71|0
1652784370000|2022-05-17 10:46:10|219.29|216.89|219.29|216.89|219.39|216.99|219.29|216.89|0
1652784380000|2022-05-17 10:46:20|219.48|217.08|219.29|216.89|219.48|217.08|219.29|216.89|0
1652784390000|2022-05-17 10:46:30|219.39|216.99|219.2|216.8|219.39|216.99|219.2|216.8|0
1652784400000|2022-05-17 10:46:40|218.92|216.52|218.74|216.34|218.92|216.52|218.74|216.34|0
1652784420000|2022-05-17 10:47:00|218.65|216.25|218.74|216.34|218.74|216.34|218.65|216.25|0
1652784430000|2022-05-17 10:47:10|218.65|216.25|218.92|216.52|218.92|216.52|218.65|216.25|0
1652784440000|2022-05-17 10:47:20|219.02|216.62|218.92|216.52|219.02|216.62|218.92|216.52|0
1652784450000|2022-05-17 10:47:30|219.02|216.62|218.92|216.52|219.02|216.62|218.92|216.52|0
1652784490000|2022-05-17 10:48:10|218.55|216.15|218.73|216.33|218.73|216.33|218.55|216.15|0
1652784500000|2022-05-17 10:48:20|218.55|216.15|218.55|216.15|218.55|216.15|218.55|216.15|0
1652784510000|2022-05-17 10:48:30|218.18|215.78|218.18|215.78|218.18|215.78|218.18|215.78|0
1652784520000|2022-05-17 10:48:40|217.99|215.59|217.99|215.59|217.99|215.59|217.99|215.59|0
1652784530000|2022-05-17 10:48:50|217.81|215.41|217.81|215.41|217.81|215.41|217.81|215.41|0
1652784540000|2022-05-17 10:49:00|217.62|215.22|217.26|214.86|217.81|215.41|217.26|214.86|0
1652784550000|2022-05-17 10:49:10|217.44|215.04|217.35|214.95|217.44|215.04|217.35|214.95|0
1652784560000|2022-05-17 10:49:20|217.44|215.04|217.44|215.04|217.44|215.04|217.26|214.86|0
1652784570000|2022-05-17 10:49:30|217.62|215.22|217.81|215.41|217.81|215.41|217.62|215.22|0
1652784580000|2022-05-17 10:49:40|217.62|215.22|217.44|215.04|217.62|215.22|217.44|215.04|0
1652784590000|2022-05-17 10:49:50|217.35|214.95|217.44|215.04|217.44|215.04|217.35|214.95|0
1652784600000|2022-05-17 10:50:00|217.81|215.41|217.62|215.22|217.81|215.41|217.62|215.22|0
1652784610000|2022-05-17 10:50:10|217.81|215.41|218.18|215.78|218.18|215.78|217.72|215.32|0
1652784620000|2022-05-17 10:50:20|218.27|215.87|218.27|215.87|218.27|215.87|218.18|215.78|0
1652784630000|2022-05-17 10:50:30|218.18|215.78|218.18|215.78|218.18|215.78|217.99|215.59|0
1652784640000|2022-05-17 10:50:40|217.9|215.5|217.81|215.41|217.9|215.5|217.81|215.41|0
1652784650000|2022-05-17 10:50:50|217.72|215.32|217.81|215.41|217.81|215.41|217.72|215.32|0
1652784660000|2022-05-17 10:51:00|217.62|215.22|217.62|215.22|217.62|215.22|217.53|215.13|0
1652784670000|2022-05-17 10:51:10|217.9|215.5|217.9|215.5|217.99|215.59|217.9|215.5|0
1652784680000|2022-05-17 10:51:20|217.99|215.59|217.81|215.41|217.99|215.59|217.62|215.22|0
1652784690000|2022-05-17 10:51:30|217.62|215.22|217.81|215.41|217.9|215.5|217.62|215.22|0
1652784700000|2022-05-17 10:51:40|217.62|215.22|217.81|215.41|217.81|215.41|217.62|215.22|0
1652784710000|2022-05-17 10:51:50|217.72|215.32|217.62|215.22|217.72|215.32|217.62|215.22|0
1652784720000|2022-05-17 10:52:00|217.81|215.41|217.99|215.59|217.99|215.59|217.81|215.41|0
1652784730000|2022-05-17 10:52:10|217.81|215.41|217.99|215.59|217.99|215.59|217.81|215.41|0
1652784740000|2022-05-17 10:52:20|217.81|215.41|217.81|215.41|217.81|215.41|217.81|215.41|0
1652784750000|2022-05-17 10:52:30|217.99|215.59|217.81|215.41|217.99|215.59|217.81|215.41|0
1652784760000|2022-05-17 10:52:40|217.99|215.59|217.81|215.41|217.99|215.59|217.81|215.41|0
1652784780000|2022-05-17 10:53:00|217.99|215.59|217.62|215.22|217.99|215.59|217.62|215.22|0
1652784790000|2022-05-17 10:53:10|217.44|215.04|217.25|214.85|217.44|215.04|217.25|214.85|0
1652784800000|2022-05-17 10:53:20|217.16|214.76|217.25|214.85|217.25|214.85|217.16|214.76|0
1652784810000|2022-05-17 10:53:30|217.44|215.04|217.44|215.04|217.44|215.04|217.25|214.85|0
1652784820000|2022-05-17 10:53:40|217.35|214.95|217.44|215.04|217.44|215.04|217.35|214.95|0
1652784830000|2022-05-17 10:53:50|217.62|215.22|217.62|215.22|217.62|215.22|217.62|215.22|0
1652784850000|2022-05-17 10:54:10|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1652784860000|2022-05-17 10:54:20|217.62|215.22|217.8|215.4|217.8|215.4|217.62|215.22|0
1652784870000|2022-05-17 10:54:30|217.9|215.5|218.17|215.77|218.17|215.77|217.8|215.4|0
1652784880000|2022-05-17 10:54:40|218.36|215.96|218.73|216.33|218.73|216.33|218.36|215.96|0
1652784890000|2022-05-17 10:54:50|218.91|216.51|218.91|216.51|218.91|216.51|218.91|216.51|0
1652784900000|2022-05-17 10:55:00|218.82|216.42|218.73|216.33|218.91|216.51|218.54|216.14|0
1652784910000|2022-05-17 10:55:10|218.54|216.14|218.54|216.14|218.73|216.33|218.54|216.14|0
1652784920000|2022-05-17 10:55:20|218.36|215.96|218.54|216.14|218.54|216.14|218.36|215.96|0
1652784930000|2022-05-17 10:55:30|218.73|216.33|219.1|216.7|219.1|216.7|218.73|216.33|0
1652784940000|2022-05-17 10:55:40|219.28|216.88|219.1|216.7|219.28|216.88|219.1|216.7|0
1652784950000|2022-05-17 10:55:50|219.28|216.88|219.1|216.7|219.28|216.88|219.1|216.7|0
1652784960000|2022-05-17 10:56:00|218.91|216.51|218.91|216.51|218.91|216.51|218.91|216.51|0
1652784970000|2022-05-17 10:56:10|219.01|216.61|219.01|216.61|219.01|216.61|219.01|216.61|0
1652784980000|2022-05-17 10:56:20|219.1|216.7|219.38|216.98|219.47|217.07|219.1|216.7|0
1652784990000|2022-05-17 10:56:30|219.47|217.07|219.28|216.88|219.56|217.16|219.28|216.88|0
1652785000000|2022-05-17 10:56:40|219.1|216.7|219.28|216.88|219.28|216.88|219.1|216.7|0
1652785010000|2022-05-17 10:56:50|219.1|216.7|219.28|216.88|219.28|216.88|219.1|216.7|0
1652785020000|2022-05-17 10:57:00|219.19|216.79|219.1|216.7|219.28|216.88|219.1|216.7|0
1652785040000|2022-05-17 10:57:20|219.28|216.88|219.28|216.88|219.28|216.88|219.1|216.7|0
1652785050000|2022-05-17 10:57:30|219.1|216.7|219.28|216.88|219.28|216.88|219.1|216.7|0
1652785060000|2022-05-17 10:57:40|219.56|217.16|219.38|216.98|219.56|217.16|219.28|216.88|0
1652785070000|2022-05-17 10:57:50|219.47|217.07|219.28|216.88|219.47|217.07|219.28|216.88|0
1652785080000|2022-05-17 10:58:00|219.19|216.79|218.91|216.51|219.19|216.79|218.91|216.51|0
1652785090000|2022-05-17 10:58:10|218.73|216.33|218.73|216.33|218.73|216.33|218.73|216.33|0
1652785100000|2022-05-17 10:58:20|218.54|216.14|218.91|216.51|218.91|216.51|218.54|216.14|0
1652785110000|2022-05-17 10:58:30|219.1|216.7|218.72|216.32|219.1|216.7|218.72|216.32|0
1652785120000|2022-05-17 10:58:40|218.82|216.42|219.01|216.61|219.01|216.61|218.82|216.42|0
1652785130000|2022-05-17 10:58:50|219.1|216.7|219.28|216.88|219.28|216.88|219.1|216.7|0
1652785140000|2022-05-17 10:59:00|219.19|216.79|219.28|216.88|219.28|216.88|219.19|216.79|0
1652785150000|2022-05-17 10:59:10|218.91|216.51|219.09|216.69|219.09|216.69|218.91|216.51|0
1652785160000|2022-05-17 10:59:20|219.28|216.88|219.47|217.07|219.47|217.07|219.28|216.88|0
1652785170000|2022-05-17 10:59:30|219.65|217.25|219.47|217.07|219.65|217.25|219.47|217.07|0
1652785180000|2022-05-17 10:59:40|219.19|216.79|219.28|216.88|219.47|217.07|219.19|216.79|0
1652785190000|2022-05-17 10:59:50|219.19|216.79|219.46|217.06|219.46|217.06|219.19|216.79|0
1652785200000|2022-05-17 11:00:00|220.21|217.81|220.39|217.99|220.39|217.99|220.02|217.62|0
1652785210000|2022-05-17 11:00:10|220.58|218.18|220.12|217.72|220.76|218.36|220.12|217.72|0
1652785220000|2022-05-17 11:00:20|220.39|217.99|220.76|218.36|220.76|218.36|220.39|217.99|0
1652785230000|2022-05-17 11:00:30|220.86|218.46|220.76|218.36|220.86|218.46|220.68|218.28|0
1652785240000|2022-05-17 11:00:40|220.95|218.55|221.7|219.3|221.7|219.3|220.95|218.55|0
1652785250000|2022-05-17 11:00:50|221.88|219.48|222.07|219.67|222.07|219.67|221.88|219.48|0
1652785260000|2022-05-17 11:01:00|221.88|219.48|222.07|219.67|222.07|219.67|221.88|219.48|0
1652785270000|2022-05-17 11:01:10|222.25|219.85|221.88|219.48|222.25|219.85|221.88|219.48|0
1652785280000|2022-05-17 11:01:20|221.69|219.29|221.32|218.92|221.69|219.29|221.32|218.92|0
1652785290000|2022-05-17 11:01:30|221.51|219.11|221.51|219.11|221.88|219.48|221.51|219.11|0
1652785300000|2022-05-17 11:01:40|221.69|219.29|220.76|218.36|221.69|219.29|220.76|218.36|0
1652785310000|2022-05-17 11:01:50|220.95|218.55|221.88|219.48|221.88|219.48|220.86|218.46|0
1652785320000|2022-05-17 11:02:00|221.69|219.29|221.69|219.29|221.98|219.58|221.69|219.29|0
1652785330000|2022-05-17 11:02:10|221.79|219.39|221.88|219.48|221.88|219.48|221.79|219.39|0
1652785340000|2022-05-17 11:02:20|221.69|219.29|221.32|218.92|221.69|219.29|221.32|218.92|0
1652785350000|2022-05-17 11:02:30|221.69|219.29|221.69|219.29|221.69|219.29|221.69|219.29|0
1652785360000|2022-05-17 11:02:40|221.79|219.39|222.25|219.85|222.25|219.85|221.79|219.39|0
1652785370000|2022-05-17 11:02:50|222.07|219.67|222.07|219.67|222.25|219.85|222.07|219.67|0
1652785380000|2022-05-17 11:03:00|222.16|219.76|222.25|219.85|222.25|219.85|222.16|219.76|0
1652785390000|2022-05-17 11:03:10|222.44|220.04|222.63|220.23|222.63|220.23|222.44|220.04|0
1652785400000|2022-05-17 11:03:20|222.44|220.04|222.63|220.23|222.63|220.23|222.44|220.04|0
1652785410000|2022-05-17 11:03:30|222.44|220.04|222.63|220.23|222.63|220.23|222.44|220.04|0
1652785430000|2022-05-17 11:03:50|222.91|220.51|222.91|220.51|223|220.6|222.91|220.51|0
1652785440000|2022-05-17 11:04:00|222.81|220.41|222.54|220.14|222.81|220.41|222.54|220.14|0
1652785450000|2022-05-17 11:04:10|222.62|220.22|222.44|220.04|222.62|220.22|222.44|220.04|0
1652785460000|2022-05-17 11:04:20|222.62|220.22|222.62|220.22|222.62|220.22|222.62|220.22|0
1652785470000|2022-05-17 11:04:30|222.81|220.41|222.67|220.27|222.81|220.41|222.49|220.09|0
1652785480000|2022-05-17 11:04:40|222.49|220.09|222.67|220.27|222.67|220.27|222.49|220.09|0
1652785490000|2022-05-17 11:04:50|222.49|220.09|222.3|219.9|222.49|220.09|222.3|219.9|0
1652785500000|2022-05-17 11:05:00|222.11|219.71|222.77|220.37|222.77|220.37|222.11|219.71|0
1652785510000|2022-05-17 11:05:10|223.14|220.74|222.86|220.46|223.14|220.74|222.86|220.46|0
1652785520000|2022-05-17 11:05:20|222.67|220.27|222.86|220.46|222.86|220.46|222.67|220.27|0
1652785530000|2022-05-17 11:05:30|223.05|220.65|223.05|220.65|223.05|220.65|223.05|220.65|0
1652785540000|2022-05-17 11:05:40|222.86|220.46|222.86|220.46|222.86|220.46|222.86|220.46|0
1652785550000|2022-05-17 11:05:50|222.67|220.27|221.92|219.52|222.67|220.27|221.92|219.52|0
1652785560000|2022-05-17 11:06:00|222.11|219.71|221.92|219.52|222.11|219.71|221.74|219.34|0
1652785570000|2022-05-17 11:06:10|221.55|219.15|221.92|219.52|221.92|219.52|221.55|219.15|0
1652785580000|2022-05-17 11:06:20|222.11|219.71|222.11|219.71|222.11|219.71|222.11|219.71|0
1652785590000|2022-05-17 11:06:30|221.92|219.52|221.74|219.34|221.92|219.52|221.74|219.34|0
1652785600000|2022-05-17 11:06:40|222.11|219.71|222.3|219.9|222.3|219.9|222.11|219.71|0
1652785610000|2022-05-17 11:06:50|221.92|219.52|222.11|219.71|222.11|219.71|221.92|219.52|0
1652785620000|2022-05-17 11:07:00|222.02|219.62|221.36|218.96|222.02|219.62|221.36|218.96|0
1652785630000|2022-05-17 11:07:10|221.55|219.15|221.55|219.15|221.65|219.25|221.55|219.15|0
1652785640000|2022-05-17 11:07:20|221.36|218.96|221.18|218.78|221.36|218.96|221.18|218.78|0
1652785650000|2022-05-17 11:07:30|220.99|218.59|220.99|218.59|221.18|218.78|220.99|218.59|0
1652785660000|2022-05-17 11:07:40|220.8|218.4|220.71|218.31|220.8|218.4|220.43|218.03|0
1652785670000|2022-05-17 11:07:50|220.99|218.59|221.55|219.15|221.55|219.15|220.99|218.59|0
1652785680000|2022-05-17 11:08:00|221.36|218.96|221.36|218.96|221.36|218.96|221.36|218.96|0
1652785690000|2022-05-17 11:08:10|221.55|219.15|221.73|219.33|221.73|219.33|221.36|218.96|0
1652785700000|2022-05-17 11:08:20|221.83|219.43|221.73|219.33|221.92|219.52|221.73|219.33|0
1652785710000|2022-05-17 11:08:30|221.92|219.52|222.11|219.71|222.11|219.71|221.92|219.52|0
1652785720000|2022-05-17 11:08:40|221.92|219.52|222.11|219.71|222.11|219.71|221.92|219.52|0
1652785730000|2022-05-17 11:08:50|221.92|219.52|222.48|220.08|222.48|220.08|221.92|219.52|0
1652785740000|2022-05-17 11:09:00|222.39|219.99|222.29|219.89|222.39|219.99|222.29|219.89|0
1652785750000|2022-05-17 11:09:10|222.48|220.08|222.48|220.08|222.48|220.08|222.48|220.08|0
1652785760000|2022-05-17 11:09:20|222.29|219.89|221.92|219.52|222.29|219.89|221.92|219.52|0
1652785770000|2022-05-17 11:09:30|222.29|219.89|221.55|219.15|222.29|219.89|221.55|219.15|0
1652785780000|2022-05-17 11:09:40|221.73|219.33|221.73|219.33|221.73|219.33|221.73|219.33|0
1652785790000|2022-05-17 11:09:50|221.92|219.52|221.55|219.15|221.92|219.52|221.55|219.15|0
1652785800000|2022-05-17 11:10:00|221.36|218.96|221.73|219.33|222.11|219.71|221.36|218.96|0
1652785810000|2022-05-17 11:10:10|221.64|219.24|221.55|219.15|221.64|219.24|221.55|219.15|0
1652785820000|2022-05-17 11:10:20|221.17|218.77|220.71|218.31|221.17|218.77|220.61|218.21|0
1652785830000|2022-05-17 11:10:30|220.61|218.21|220.61|218.21|220.8|218.4|220.61|218.21|0
1652785840000|2022-05-17 11:10:40|220.43|218.03|220.34|217.94|220.43|218.03|220.24|217.84|0
1652785850000|2022-05-17 11:10:50|219.87|217.47|220.05|217.65|220.05|217.65|219.87|217.47|0
1652785860000|2022-05-17 11:11:00|219.68|217.28|219.87|217.47|219.87|217.47|219.68|217.28|0
1652785870000|2022-05-17 11:11:10|220.05|217.65|219.87|217.47|220.05|217.65|219.87|217.47|0
1652785880000|2022-05-17 11:11:20|219.96|217.56|219.87|217.47|220.05|217.65|219.87|217.47|0
1652785890000|2022-05-17 11:11:30|219.68|217.28|219.87|217.47|219.87|217.47|219.41|217.01|0
1652785900000|2022-05-17 11:11:40|220.05|217.65|219.87|217.47|220.05|217.65|219.87|217.47|0
1652785910000|2022-05-17 11:11:50|219.68|217.28|219.68|217.28|219.68|217.28|219.5|217.1|0
1652785920000|2022-05-17 11:12:00|219.78|217.38|219.5|217.1|219.87|217.47|219.5|217.1|0
1652785930000|2022-05-17 11:12:10|219.68|217.28|219.5|217.1|219.68|217.28|219.5|217.1|0
1652785940000|2022-05-17 11:12:20|220.05|217.65|219.87|217.47|220.05|217.65|219.78|217.38|0
1652785950000|2022-05-17 11:12:30|219.78|217.38|219.41|217.01|219.78|217.38|219.41|217.01|0
1652785960000|2022-05-17 11:12:40|219.31|216.91|219.49|217.09|219.49|217.09|219.31|216.91|0
1652785970000|2022-05-17 11:12:50|219.41|217.01|219.49|217.09|219.49|217.09|219.41|217.01|0
1652785980000|2022-05-17 11:13:00|219.68|217.28|219.68|217.28|219.68|217.28|219.68|217.28|0
1652785990000|2022-05-17 11:13:10|219.87|217.47|219.87|217.47|219.87|217.47|219.87|217.47|0
1652786000000|2022-05-17 11:13:20|219.78|217.38|219.87|217.47|220.05|217.65|219.78|217.38|0
1652786010000|2022-05-17 11:13:30|219.49|217.09|219.49|217.09|219.49|217.09|219.49|217.09|0
1652786020000|2022-05-17 11:13:40|219.87|217.47|219.87|217.47|219.87|217.47|219.78|217.38|0
1652786030000|2022-05-17 11:13:50|219.78|217.38|220.05|217.65|220.05|217.65|219.78|217.38|0
1652786040000|2022-05-17 11:14:00|220.33|217.93|220.61|218.21|220.61|218.21|220.33|217.93|0
1652786050000|2022-05-17 11:14:10|220.8|218.4|220.71|218.31|220.98|218.58|220.71|218.31|0
1652786060000|2022-05-17 11:14:20|220.61|218.21|221.17|218.77|221.17|218.77|220.61|218.21|0
1652786070000|2022-05-17 11:14:30|221.36|218.96|221.36|218.96|221.36|218.96|220.98|218.58|0
1652786080000|2022-05-17 11:14:40|221.73|219.33|221.45|219.05|221.73|219.33|221.45|219.05|0
1652786090000|2022-05-17 11:14:50|221.17|218.77|221.54|219.14|221.54|219.14|220.98|218.58|0
1652786100000|2022-05-17 11:15:00|221.64|219.24|221.92|219.52|221.92|219.52|221.54|219.14|0
1652786110000|2022-05-17 11:15:10|222.01|219.61|221.35|218.95|222.01|219.61|221.35|218.95|0
1652786120000|2022-05-17 11:15:20|221.17|218.77|221.54|219.14|221.54|219.14|221.17|218.77|0
1652786130000|2022-05-17 11:15:30|221.35|218.95|221.35|218.95|221.35|218.95|221.17|218.77|0
1652786140000|2022-05-17 11:15:40|220.71|218.31|220.61|218.21|220.79|218.39|220.61|218.21|0
1652786150000|2022-05-17 11:15:50|220.42|218.02|220.61|218.21|220.61|218.21|220.42|218.02|0
1652786160000|2022-05-17 11:16:00|220.05|217.65|220.05|217.65|220.24|217.84|220.05|217.65|0
1652786170000|2022-05-17 11:16:10|219.86|217.46|220.79|218.39|220.89|218.49|219.86|217.46|0
1652786180000|2022-05-17 11:16:20|220.42|218.02|220.42|218.02|220.42|218.02|220.42|218.02|0
1652786190000|2022-05-17 11:16:30|220.24|217.84|220.7|218.3|220.7|218.3|220.24|217.84|0
1652786200000|2022-05-17 11:16:40|220.79|218.39|220.61|218.21|220.79|218.39|220.61|218.21|0
1652786210000|2022-05-17 11:16:50|220.7|218.3|220.61|218.21|220.79|218.39|220.61|218.21|0
1652786220000|2022-05-17 11:17:00|220.42|218.02|220.33|217.93|220.42|218.02|220.23|217.83|0
1652786230000|2022-05-17 11:17:10|220.23|217.83|220.42|218.02|220.42|218.02|220.05|217.65|0
1652786240000|2022-05-17 11:17:20|220.61|218.21|220.61|218.21|220.79|218.39|220.61|218.21|0
1652786250000|2022-05-17 11:17:30|220.42|218.02|220.61|218.21|220.61|218.21|220.42|218.02|0
1652786260000|2022-05-17 11:17:40|220.79|218.39|220.79|218.39|220.79|218.39|220.79|218.39|0
1652786270000|2022-05-17 11:17:50|220.7|218.3|220.52|218.12|220.7|218.3|220.52|218.12|0
1652786280000|2022-05-17 11:18:00|220.61|218.21|220.05|217.65|220.61|218.21|219.96|217.56|0
1652786290000|2022-05-17 11:18:10|220.23|217.83|219.96|217.56|220.23|217.83|219.86|217.46|0
1652786300000|2022-05-17 11:18:20|220.05|217.65|219.59|217.19|220.05|217.65|219.59|217.19|0
1652786310000|2022-05-17 11:18:30|219.68|217.28|219.49|217.09|219.68|217.28|219.49|217.09|0
1652786320000|2022-05-17 11:18:40|219.59|217.19|219.67|217.27|219.67|217.27|219.59|217.19|0
1652786330000|2022-05-17 11:18:50|219.49|217.09|220.05|217.65|220.05|217.65|219.49|217.09|0
1652786340000|2022-05-17 11:19:00|220.14|217.74|220.05|217.65|220.14|217.74|220.05|217.65|0
1652786350000|2022-05-17 11:19:10|219.77|217.37|219.86|217.46|219.86|217.46|219.59|217.19|0
1652786360000|2022-05-17 11:19:20|219.77|217.37|219.67|217.27|219.77|217.37|219.49|217.09|0
1652786370000|2022-05-17 11:19:30|219.59|217.19|219.4|217|219.59|217.19|219.3|216.9|0
1652786380000|2022-05-17 11:19:40|219.49|217.09|219.03|216.63|219.49|217.09|219.03|216.63|0
1652786390000|2022-05-17 11:19:50|218.93|216.53|219.12|216.72|219.3|216.9|218.93|216.53|0
1652786400000|2022-05-17 11:20:00|219.21|216.81|218.84|216.44|219.21|216.81|218.75|216.35|0
1652786410000|2022-05-17 11:20:10|219.21|216.81|218.93|216.53|219.21|216.81|218.93|216.53|0
1652786420000|2022-05-17 11:20:20|218.74|216.34|218|215.6|218.74|216.34|218|215.6|0
1652786430000|2022-05-17 11:20:30|218.37|215.97|218.56|216.16|218.93|216.53|218.37|215.97|0
1652786440000|2022-05-17 11:20:40|218.47|216.07|218.37|215.97|218.56|216.16|218.37|215.97|0
1652786450000|2022-05-17 11:20:50|218.56|216.16|218.19|215.79|218.56|216.16|218.19|215.79|0
1652786460000|2022-05-17 11:21:00|218|215.6|217.91|215.51|218|215.6|217.91|215.51|0
1652786470000|2022-05-17 11:21:10|217.63|215.23|217.91|215.51|217.91|215.51|217.63|215.23|0
1652786480000|2022-05-17 11:21:20|217.82|215.42|217.82|215.42|217.82|215.42|217.82|215.42|0
1652786490000|2022-05-17 11:21:30|217.63|215.23|218|215.6|218|215.6|217.63|215.23|0
1652786500000|2022-05-17 11:21:40|218.19|215.79|218.37|215.97|218.37|215.97|218.19|215.79|0
1652786510000|2022-05-17 11:21:50|218.56|216.16|218.1|215.7|218.56|216.16|218.1|215.7|0
1652786520000|2022-05-17 11:22:00|218|215.6|217.82|215.42|218|215.6|217.82|215.42|0
1652786530000|2022-05-17 11:22:10|218.37|215.97|218.1|215.7|218.37|215.97|218.1|215.7|0
1652786540000|2022-05-17 11:22:20|218.19|215.79|217.82|215.42|218.19|215.79|217.82|215.42|0
1652786550000|2022-05-17 11:22:30|218|215.6|218|215.6|218|215.6|217.91|215.51|0
1652786560000|2022-05-17 11:22:40|218.37|215.97|218.74|216.34|218.74|216.34|218.37|215.97|0
1652786570000|2022-05-17 11:22:50|218.56|216.16|218.47|216.07|218.56|216.16|218.47|216.07|0
1652786580000|2022-05-17 11:23:00|218.37|215.97|217.82|215.42|218.37|215.97|217.82|215.42|0
1652786590000|2022-05-17 11:23:10|217.63|215.23|217.73|215.33|218|215.6|217.63|215.23|0
1652786600000|2022-05-17 11:23:20|217.82|215.42|217.63|215.23|217.82|215.42|217.63|215.23|0
1652786610000|2022-05-17 11:23:30|217.82|215.42|217.63|215.23|217.82|215.42|217.63|215.23|0
1652786620000|2022-05-17 11:23:40|217.81|215.41|218|215.6|218|215.6|217.81|215.41|0
1652786630000|2022-05-17 11:23:50|217.91|215.51|217.07|214.67|218|215.6|217.07|214.67|0
1652786640000|2022-05-17 11:24:00|216.99|214.59|217.17|214.77|217.26|214.86|216.89|214.49|0
1652786650000|2022-05-17 11:24:10|217.26|214.86|216.89|214.49|217.26|214.86|216.89|214.49|0
1652786660000|2022-05-17 11:24:20|217.07|214.67|216.89|214.49|217.07|214.67|216.89|214.49|0
1652786670000|2022-05-17 11:24:30|216.7|214.3|217.07|214.67|217.07|214.67|216.7|214.3|0
1652786680000|2022-05-17 11:24:40|217.26|214.86|217.36|214.96|217.36|214.96|217.26|214.86|0
1652786690000|2022-05-17 11:24:50|217.26|214.86|217.26|214.86|217.44|215.04|217.26|214.86|0
1652786700000|2022-05-17 11:25:00|217.07|214.67|216.7|214.3|217.07|214.67|216.7|214.3|0
1652786710000|2022-05-17 11:25:10|216.98|214.58|216.89|214.49|216.98|214.58|216.7|214.3|0
1652786720000|2022-05-17 11:25:20|217.07|214.67|216.89|214.49|217.07|214.67|216.89|214.49|0
1652786730000|2022-05-17 11:25:30|216.7|214.3|216.7|214.3|216.7|214.3|216.7|214.3|0
1652786740000|2022-05-17 11:25:40|216.89|214.49|216.7|214.3|216.89|214.49|216.7|214.3|0
1652786750000|2022-05-17 11:25:50|216.52|214.12|216.33|213.93|216.52|214.12|216.33|213.93|0
1652786770000|2022-05-17 11:26:10|216.15|213.75|216.52|214.12|216.52|214.12|216.15|213.75|0
1652786780000|2022-05-17 11:26:20|216.89|214.49|217.17|214.77|217.17|214.77|216.89|214.49|0
1652786790000|2022-05-17 11:26:30|217.07|214.67|217.44|215.04|217.54|215.14|217.07|214.67|0
1652786800000|2022-05-17 11:26:40|217.07|214.67|217.26|214.86|217.26|214.86|217.07|214.67|0
1652786810000|2022-05-17 11:26:50|217.44|215.04|217.26|214.86|217.63|215.23|217.26|214.86|0
1652786820000|2022-05-17 11:27:00|217.07|214.67|217.26|214.86|217.26|214.86|216.98|214.58|0
1652786830000|2022-05-17 11:27:10|217.17|214.77|216.33|213.93|217.17|214.77|216.33|213.93|0
1652786840000|2022-05-17 11:27:20|216.7|214.3|216.98|214.58|217.07|214.67|216.7|214.3|0
1652786850000|2022-05-17 11:27:30|217.07|214.67|217.17|214.77|217.17|214.77|217.07|214.67|0
1652786860000|2022-05-17 11:27:40|217.26|214.86|217.26|214.86|217.26|214.86|217.07|214.67|0
1652786870000|2022-05-17 11:27:50|217.07|214.67|217.26|214.86|217.26|214.86|217.07|214.67|0
1652786880000|2022-05-17 11:28:00|217.44|215.04|216.98|214.58|217.44|215.04|216.98|214.58|0
1652786890000|2022-05-17 11:28:10|216.89|214.49|216.89|214.49|216.89|214.49|216.7|214.3|0
1652786900000|2022-05-17 11:28:20|216.98|214.58|216.98|214.58|216.98|214.58|216.98|214.58|0
1652786910000|2022-05-17 11:28:30|216.89|214.49|216.52|214.12|216.98|214.58|216.52|214.12|0
1652786920000|2022-05-17 11:28:40|216.15|213.75|216.52|214.12|216.52|214.12|216.15|213.75|0
1652786930000|2022-05-17 11:28:50|216.15|213.75|216.24|213.84|216.24|213.84|216.15|213.75|0
1652786940000|2022-05-17 11:29:00|216.52|214.12|216.52|214.12|216.52|214.12|216.33|213.93|0
1652786950000|2022-05-17 11:29:10|216.33|213.93|216.52|214.12|216.52|214.12|216.33|213.93|0
1652786960000|2022-05-17 11:29:20|216.24|213.84|216.52|214.12|216.52|214.12|216.24|213.84|0
1652786970000|2022-05-17 11:29:30|216.33|213.93|216.52|214.12|216.52|214.12|216.33|213.93|0
1652786980000|2022-05-17 11:29:40|216.33|213.93|216.43|214.03|216.52|214.12|216.33|213.93|0
1652786990000|2022-05-17 11:29:50|215.96|213.56|216.24|213.84|216.24|213.84|215.59|213.19|0
1652787000000|2022-05-17 11:30:00|216.33|213.93|216.98|214.58|217.07|214.67|216.33|213.93|0
1652787010000|2022-05-17 11:30:10|217.25|214.85|217.07|214.67|217.25|214.85|217.07|214.67|0
1652787020000|2022-05-17 11:30:20|217.25|214.85|216.88|214.48|217.25|214.85|216.88|214.48|0
1652787030000|2022-05-17 11:30:30|216.98|214.58|217.07|214.67|217.25|214.85|216.98|214.58|0
1652787040000|2022-05-17 11:30:40|217.44|215.04|217.44|215.04|217.44|215.04|217.44|215.04|0
1652787050000|2022-05-17 11:30:50|217.62|215.22|217.44|215.04|217.62|215.22|217.44|215.04|0
1652787060000|2022-05-17 11:31:00|217.62|215.22|217.44|215.04|217.62|215.22|217.44|215.04|0
1652787070000|2022-05-17 11:31:10|217.62|215.22|217.62|215.22|217.62|215.22|217.62|215.22|0
1652787080000|2022-05-17 11:31:20|217.44|215.04|217.62|215.22|217.62|215.22|217.44|215.04|0
1652787090000|2022-05-17 11:31:30|217.81|215.41|217.81|215.41|217.99|215.59|217.81|215.41|0
1652787100000|2022-05-17 11:31:40|217.62|215.22|217.81|215.41|217.81|215.41|217.62|215.22|0
1652787110000|2022-05-17 11:31:50|217.62|215.22|217.81|215.41|217.81|215.41|217.62|215.22|0
1652787120000|2022-05-17 11:32:00|217.99|215.59|217.99|215.59|217.99|215.59|217.99|215.59|0
1652787130000|2022-05-17 11:32:10|218.09|215.69|217.99|215.59|218.09|215.69|217.9|215.5|0
1652787140000|2022-05-17 11:32:20|217.9|215.5|218.27|215.87|218.27|215.87|217.9|215.5|0
1652787150000|2022-05-17 11:32:30|218.36|215.96|218.55|216.15|218.55|216.15|218.18|215.78|0
1652787160000|2022-05-17 11:32:40|218.36|215.96|218.27|215.87|218.36|215.96|218.18|215.78|0
1652787170000|2022-05-17 11:32:50|218.36|215.96|218.27|215.87|218.36|215.96|218.18|215.78|0
1652787180000|2022-05-17 11:33:00|218.36|215.96|217.99|215.59|218.36|215.96|217.99|215.59|0
1652787190000|2022-05-17 11:33:10|217.9|215.5|217.9|215.5|217.9|215.5|217.9|215.5|0
1652787200000|2022-05-17 11:33:20|217.99|215.59|217.62|215.22|217.99|215.59|217.62|215.22|0
1652787210000|2022-05-17 11:33:30|217.72|215.32|217.62|215.22|217.72|215.32|217.62|215.22|0
1652787230000|2022-05-17 11:33:50|217.53|215.13|217.44|215.04|217.53|215.13|217.44|215.04|0
1652787240000|2022-05-17 11:34:00|217.25|214.85|217.44|215.04|217.44|215.04|217.25|214.85|0
1652787250000|2022-05-17 11:34:10|217.25|214.85|217.25|214.85|217.25|214.85|217.25|214.85|0
1652787260000|2022-05-17 11:34:20|217.62|215.22|217.43|215.03|217.81|215.41|217.43|215.03|0
1652787270000|2022-05-17 11:34:30|217.53|215.13|217.8|215.4|217.8|215.4|217.53|215.13|0
1652787290000|2022-05-17 11:34:50|217.9|215.5|217.99|215.59|217.99|215.59|217.9|215.5|0
1652787300000|2022-05-17 11:35:00|218.17|215.77|218.36|215.96|218.36|215.96|218.17|215.77|0
1652787310000|2022-05-17 11:35:10|218.27|215.87|218.36|215.96|218.36|215.96|218.27|215.87|0
1652787320000|2022-05-17 11:35:20|218.17|215.77|218.17|215.77|218.17|215.77|218.17|215.77|0
1652787330000|2022-05-17 11:35:30|217.99|215.59|218.36|215.96|218.36|215.96|217.8|215.4|0
1652787340000|2022-05-17 11:35:40|218.46|216.06|218.54|216.14|218.55|216.15|218.46|216.06|0
1652787350000|2022-05-17 11:35:50|218.36|215.96|218.46|216.06|218.46|216.06|218.36|215.96|0
1652787360000|2022-05-17 11:36:00|218.36|215.96|219.29|216.89|219.57|217.17|218.36|215.96|0
1652787370000|2022-05-17 11:36:10|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1652787380000|2022-05-17 11:36:20|219.66|217.26|219.66|217.26|219.66|217.26|219.29|216.89|0
1652787390000|2022-05-17 11:36:30|220.13|217.73|220.13|217.73|220.13|217.73|220.13|217.73|0
1652787400000|2022-05-17 11:36:40|220.03|217.63|220.22|217.82|220.22|217.82|220.03|217.63|0
1652787410000|2022-05-17 11:36:50|220.03|217.63|219.84|217.44|220.03|217.63|219.84|217.44|0
1652787420000|2022-05-17 11:37:00|220.03|217.63|220.22|217.82|220.31|217.91|219.84|217.44|0
1652787430000|2022-05-17 11:37:10|220.31|217.91|220.22|217.82|220.31|217.91|220.22|217.82|0
1652787440000|2022-05-17 11:37:20|220.4|218|219.84|217.44|220.4|218|219.84|217.44|0
1652787450000|2022-05-17 11:37:30|219.75|217.35|219.84|217.44|219.94|217.54|219.75|217.35|0
1652787460000|2022-05-17 11:37:40|220.03|217.63|219.66|217.26|220.03|217.63|219.66|217.26|0
1652787470000|2022-05-17 11:37:50|219.84|217.44|220.13|217.73|220.22|217.82|219.84|217.44|0
1652787480000|2022-05-17 11:38:00|220.4|218|220.22|217.82|220.4|218|220.03|217.63|0
1652787490000|2022-05-17 11:38:10|220.03|217.63|220.03|217.63|220.13|217.73|220.03|217.63|0
1652787500000|2022-05-17 11:38:20|219.84|217.44|220.4|218|220.4|218|219.84|217.44|0
1652787510000|2022-05-17 11:38:30|220.21|217.81|220.03|217.63|220.21|217.81|220.03|217.63|0
1652787520000|2022-05-17 11:38:40|219.94|217.54|219.94|217.54|220.03|217.63|219.94|217.54|0
1652787530000|2022-05-17 11:38:50|220.03|217.63|220.21|217.81|220.21|217.81|219.84|217.44|0
1652787550000|2022-05-17 11:39:10|220.12|217.72|219.84|217.44|220.12|217.72|219.84|217.44|0
1652787560000|2022-05-17 11:39:20|219.66|217.26|219.66|217.26|219.66|217.26|219.66|217.26|0
1652787570000|2022-05-17 11:39:30|219.57|217.17|219.28|216.88|219.57|217.17|219.28|216.88|0
1652787580000|2022-05-17 11:39:40|219.47|217.07|219.75|217.35|219.75|217.35|219.47|217.07|0
1652787590000|2022-05-17 11:39:50|219.66|217.26|219.66|217.26|219.66|217.26|219.66|217.26|0
1652787600000|2022-05-17 11:40:00|219.84|217.44|220.12|217.72|220.21|217.81|219.84|217.44|0
1652787610000|2022-05-17 11:40:10|220.03|217.63|220.59|218.19|220.59|218.19|220.03|217.63|0
1652787620000|2022-05-17 11:40:20|220.03|217.63|220.03|217.63|220.03|217.63|220.03|217.63|0
1652787630000|2022-05-17 11:40:30|220.4|218|220.77|218.37|220.77|218.37|220.4|218|0
1652787640000|2022-05-17 11:40:40|220.96|218.56|220.77|218.37|220.96|218.56|220.77|218.37|0
1652787650000|2022-05-17 11:40:50|220.87|218.47|220.77|218.37|220.87|218.47|220.77|218.37|0
1652787660000|2022-05-17 11:41:00|220.96|218.56|220.96|218.56|221.43|219.03|220.96|218.56|0
1652787670000|2022-05-17 11:41:10|220.58|218.18|221.52|219.12|221.52|219.12|220.4|218|0
1652787680000|2022-05-17 11:41:20|221.7|219.3|222.08|219.68|222.08|219.68|221.7|219.3|0
1652787690000|2022-05-17 11:41:30|222.64|220.24|222.36|219.96|222.64|220.24|222.36|219.96|0
1652787700000|2022-05-17 11:41:40|222.26|219.86|222.26|219.86|222.55|220.15|222.26|219.86|0
1652787710000|2022-05-17 11:41:50|222.17|219.77|222.64|220.24|222.64|220.24|222.17|219.77|0
1652787720000|2022-05-17 11:42:00|222.45|220.05|222.45|220.05|222.45|220.05|222.45|220.05|0
1652787730000|2022-05-17 11:42:10|222.26|219.86|221.89|219.49|222.26|219.86|221.89|219.49|0
1652787740000|2022-05-17 11:42:20|222.26|219.86|222.08|219.68|222.26|219.86|222.08|219.68|0
1652787750000|2022-05-17 11:42:30|222.17|219.77|222.26|219.86|222.26|219.86|222.17|219.77|0
1652787760000|2022-05-17 11:42:40|222.36|219.96|222.36|219.96|222.36|219.96|222.26|219.86|0
1652787770000|2022-05-17 11:42:50|222.45|220.05|222.45|220.05|222.45|220.05|222.45|220.05|0
1652787800000|2022-05-17 11:43:20|222.26|219.86|222.36|219.96|222.45|220.05|222.26|219.86|0
1652787810000|2022-05-17 11:43:30|222.26|219.86|221.89|219.49|222.26|219.86|221.89|219.49|0
1652787820000|2022-05-17 11:43:40|221.99|219.59|222.08|219.68|222.08|219.68|221.89|219.49|0
1652787830000|2022-05-17 11:43:50|222.26|219.86|222.45|220.05|222.45|220.05|222.26|219.86|0
1652787840000|2022-05-17 11:44:00|222.26|219.86|222.45|220.05|222.45|220.05|222.26|219.86|0
1652787870000|2022-05-17 11:44:30|222.64|220.24|222.45|220.05|222.64|220.24|222.36|219.96|0
1652787890000|2022-05-17 11:44:50|222.26|219.86|221.89|219.49|222.26|219.86|221.89|219.49|0
1652787900000|2022-05-17 11:45:00|222.07|219.67|221.89|219.49|222.07|219.67|221.89|219.49|0
1652787910000|2022-05-17 11:45:10|221.7|219.3|221.51|219.11|221.7|219.3|221.51|219.11|0
1652787920000|2022-05-17 11:45:20|221.33|218.93|221.33|218.93|221.33|218.93|221.14|218.74|0
1652787930000|2022-05-17 11:45:30|221.51|219.11|221.7|219.3|221.7|219.3|221.51|219.11|0
1652787940000|2022-05-17 11:45:40|222.45|220.05|222.26|219.86|222.45|220.05|222.26|219.86|0
1652787950000|2022-05-17 11:45:50|222.07|219.67|222.26|219.86|222.26|219.86|222.07|219.67|0
1652787960000|2022-05-17 11:46:00|222.07|219.67|222.17|219.77|222.26|219.86|222.07|219.67|0
1652787970000|2022-05-17 11:46:10|222.07|219.67|222.07|219.67|222.17|219.77|222.07|219.67|0
1652787980000|2022-05-17 11:46:20|221.89|219.49|221.7|219.3|221.89|219.49|221.7|219.3|0
1652787990000|2022-05-17 11:46:30|221.89|219.49|221.89|219.49|222.07|219.67|221.89|219.49|0
1652788000000|2022-05-17 11:46:40|221.51|219.11|221.33|218.93|221.7|219.3|221.33|218.93|0
1652788010000|2022-05-17 11:46:50|221.51|219.11|221.51|219.11|221.51|219.11|221.33|218.93|0
1652788030000|2022-05-17 11:47:10|221.7|219.3|221.89|219.49|221.89|219.49|221.7|219.3|0
1652788040000|2022-05-17 11:47:20|221.13|218.73|221.13|218.73|221.13|218.73|221.13|218.73|0
1652788050000|2022-05-17 11:47:30|221.04|218.64|220.94|218.54|221.04|218.64|220.94|218.54|0
1652788060000|2022-05-17 11:47:40|220.75|218.35|220.66|218.26|220.75|218.35|220.66|218.26|0
1652788070000|2022-05-17 11:47:50|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1652788080000|2022-05-17 11:48:00|220.66|218.26|220.66|218.26|220.75|218.35|220.66|218.26|0
1652788090000|2022-05-17 11:48:10|220.75|218.35|220.75|218.35|220.75|218.35|220.57|218.17|0
1652788100000|2022-05-17 11:48:20|220.57|218.17|220.38|217.98|220.57|218.17|220.38|217.98|0
1652788110000|2022-05-17 11:48:30|220.57|218.17|220.66|218.26|220.66|218.26|220.48|218.08|0
1652788120000|2022-05-17 11:48:40|220.94|218.54|221.13|218.73|221.13|218.73|220.94|218.54|0
1652788140000|2022-05-17 11:49:00|221.04|218.64|221.13|218.73|221.13|218.73|221.04|218.64|0
1652788150000|2022-05-17 11:49:10|221.22|218.82|221.31|218.91|221.31|218.91|221.22|218.82|0
1652788160000|2022-05-17 11:49:20|221.5|219.1|221.31|218.91|221.5|219.1|221.31|218.91|0
1652788170000|2022-05-17 11:49:30|221.13|218.73|220.94|218.54|221.13|218.73|220.75|218.35|0
1652788180000|2022-05-17 11:49:40|220.85|218.45|220.75|218.35|220.85|218.45|220.75|218.35|0
1652788190000|2022-05-17 11:49:50|220.66|218.26|220.66|218.26|220.66|218.26|220.66|218.26|0
1652788200000|2022-05-17 11:50:00|220.56|218.16|220.75|218.35|220.75|218.35|220.56|218.16|0
1652788220000|2022-05-17 11:50:20|220.94|218.54|221.13|218.73|221.13|218.73|220.94|218.54|0
1652788230000|2022-05-17 11:50:30|221.04|218.64|221.13|218.73|221.13|218.73|221.04|218.64|0
1652788240000|2022-05-17 11:50:40|221.31|218.91|221.13|218.73|221.31|218.91|221.13|218.73|0
1652788250000|2022-05-17 11:50:50|221.04|218.64|221.31|218.91|221.31|218.91|221.04|218.64|0
1652788260000|2022-05-17 11:51:00|221.13|218.73|221.31|218.91|221.31|218.91|221.13|218.73|0
1652788270000|2022-05-17 11:51:10|221.13|218.73|221.04|218.64|221.13|218.73|221.04|218.64|0
1652788280000|2022-05-17 11:51:20|221.13|218.73|220.75|218.35|221.13|218.73|220.75|218.35|0
1652788290000|2022-05-17 11:51:30|220.56|218.16|220.66|218.26|220.66|218.26|220.56|218.16|0
1652788300000|2022-05-17 11:51:40|220.75|218.35|221.31|218.91|221.31|218.91|220.75|218.35|0
1652788310000|2022-05-17 11:51:50|221.13|218.73|221.04|218.64|221.13|218.73|220.94|218.54|0
1652788320000|2022-05-17 11:52:00|220.94|218.54|220.94|218.54|221.03|218.63|220.94|218.54|0
1652788330000|2022-05-17 11:52:10|220.75|218.35|221.12|218.72|221.12|218.72|220.75|218.35|0
1652788340000|2022-05-17 11:52:20|221.22|218.82|221.22|218.82|221.31|218.91|221.22|218.82|0
1652788350000|2022-05-17 11:52:30|221.12|218.72|221.22|218.82|221.22|218.82|221.12|218.72|0
1652788360000|2022-05-17 11:52:40|221.41|219.01|221.5|219.1|221.5|219.1|221.41|219.01|0
1652788370000|2022-05-17 11:52:50|221.22|218.82|221.31|218.91|221.31|218.91|221.22|218.82|0
1652788380000|2022-05-17 11:53:00|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1652788390000|2022-05-17 11:53:10|221.31|218.91|221.69|219.29|221.69|219.29|221.31|218.91|0
1652788400000|2022-05-17 11:53:20|221.87|219.47|221.6|219.2|221.87|219.47|221.5|219.1|0
1652788410000|2022-05-17 11:53:30|221.69|219.29|221.69|219.29|221.69|219.29|221.69|219.29|0
1652788420000|2022-05-17 11:53:40|221.5|219.1|221.5|219.1|221.5|219.1|221.5|219.1|0
1652788430000|2022-05-17 11:53:50|221.69|219.29|221.69|219.29|221.69|219.29|221.69|219.29|0
1652788440000|2022-05-17 11:54:00|221.78|219.38|221.78|219.38|221.78|219.38|221.78|219.38|0
1652788450000|2022-05-17 11:54:10|221.87|219.47|221.78|219.38|221.87|219.47|221.78|219.38|0
1652788460000|2022-05-17 11:54:20|221.87|219.47|221.78|219.38|221.87|219.47|221.78|219.38|0
1652788470000|2022-05-17 11:54:30|221.87|219.47|221.69|219.29|222.06|219.66|221.69|219.29|0
1652788480000|2022-05-17 11:54:40|221.87|219.47|221.97|219.57|222.06|219.66|221.87|219.47|0
1652788490000|2022-05-17 11:54:50|222.06|219.66|221.87|219.47|222.16|219.76|221.87|219.47|0
1652788500000|2022-05-17 11:55:00|221.5|219.1|222.06|219.66|222.06|219.66|221.41|219.01|0
1652788510000|2022-05-17 11:55:10|221.87|219.47|221.68|219.28|221.87|219.47|221.68|219.28|0
1652788530000|2022-05-17 11:55:30|221.5|219.1|221.31|218.91|221.5|219.1|221.12|218.72|0
1652788540000|2022-05-17 11:55:40|221.5|219.1|221.5|219.1|221.5|219.1|221.5|219.1|0
1652788550000|2022-05-17 11:55:50|221.59|219.19|221.59|219.19|221.59|219.19|221.59|219.19|0
1652788560000|2022-05-17 11:56:00|221.5|219.1|221.31|218.91|221.5|219.1|221.31|218.91|0
1652788570000|2022-05-17 11:56:10|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1652788580000|2022-05-17 11:56:20|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1652788590000|2022-05-17 11:56:30|221.12|218.72|221.03|218.63|221.12|218.72|221.03|218.63|0
1652788600000|2022-05-17 11:56:40|221.12|218.72|220.93|218.53|221.12|218.72|220.93|218.53|0
1652788610000|2022-05-17 11:56:50|221.03|218.63|221.31|218.91|221.31|218.91|221.03|218.63|0
1652788620000|2022-05-17 11:57:00|221.41|219.01|221.12|218.72|221.5|219.1|221.12|218.72|0
1652788640000|2022-05-17 11:57:20|221.22|218.82|221.31|218.91|221.31|218.91|221.22|218.82|0
1652788650000|2022-05-17 11:57:30|221.4|219|221.49|219.09|221.49|219.09|221.4|219|0
1652788660000|2022-05-17 11:57:40|221.68|219.28|221.78|219.38|221.78|219.38|221.68|219.28|0
1652788670000|2022-05-17 11:57:50|221.68|219.28|221.49|219.09|221.68|219.28|221.49|219.09|0
1652788680000|2022-05-17 11:58:00|221.68|219.28|221.68|219.28|221.68|219.28|221.49|219.09|0
1652788690000|2022-05-17 11:58:10|221.87|219.47|221.87|219.47|221.87|219.47|221.87|219.47|0
1652788700000|2022-05-17 11:58:20|221.68|219.28|222.06|219.66|222.06|219.66|221.68|219.28|0
1652788710000|2022-05-17 11:58:30|221.68|219.28|221.68|219.28|221.68|219.28|221.68|219.28|0
1652788720000|2022-05-17 11:58:40|221.87|219.47|222.06|219.66|222.15|219.75|221.87|219.47|0
1652788730000|2022-05-17 11:58:50|222.15|219.75|222.06|219.66|222.15|219.75|222.06|219.66|0
1652788740000|2022-05-17 11:59:00|222.24|219.84|222.91|220.51|222.91|220.51|222.24|219.84|0
1652788750000|2022-05-17 11:59:10|222.81|220.41|223.18|220.78|223.18|220.78|222.81|220.41|0
1652788760000|2022-05-17 11:59:20|223.09|220.69|223.09|220.69|223.09|220.69|223.09|220.69|0
1652788770000|2022-05-17 11:59:30|223.18|220.78|223.37|220.97|223.37|220.97|223.18|220.78|0
1652788780000|2022-05-17 11:59:40|223.18|220.78|223.18|220.78|223.18|220.78|223.18|220.78|0
1652788790000|2022-05-17 11:59:50|223.56|221.16|223.18|220.78|223.56|221.16|223.18|220.78|0
1652788800000|2022-05-17 12:00:00|223.37|220.97|223.37|220.97|223.47|221.07|223.37|220.97|0
1652788810000|2022-05-17 12:00:10|223.18|220.78|223.18|220.78|223.47|221.07|223.18|220.78|0
1652788820000|2022-05-17 12:00:20|223.37|220.97|223.56|221.16|223.56|221.16|223.37|220.97|0
1652788830000|2022-05-17 12:00:30|223.75|221.35|223.56|221.16|223.85|221.45|223.56|221.16|0
1652788840000|2022-05-17 12:00:40|223.66|221.26|223.37|220.97|223.66|221.26|223.37|220.97|0
1652788850000|2022-05-17 12:00:50|223.56|221.16|223.75|221.35|223.75|221.35|223.56|221.16|0
1652788860000|2022-05-17 12:01:00|223.56|221.16|223.56|221.16|223.56|221.16|223.37|220.97|0
1652788870000|2022-05-17 12:01:10|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1652788880000|2022-05-17 12:01:20|223.56|221.16|223.37|220.97|223.56|221.16|223.37|220.97|0
1652788890000|2022-05-17 12:01:30|223.75|221.35|223.94|221.54|223.94|221.54|223.75|221.35|0
1652788900000|2022-05-17 12:01:40|223.75|221.35|223.66|221.26|223.85|221.45|223.66|221.26|0
1652788910000|2022-05-17 12:01:50|223.56|221.16|223.94|221.54|223.94|221.54|223.56|221.16|0
1652788920000|2022-05-17 12:02:00|223.75|221.35|223.56|221.16|223.94|221.54|223.56|221.16|0
1652788930000|2022-05-17 12:02:10|223.75|221.35|223.94|221.54|223.94|221.54|223.75|221.35|0
1652788940000|2022-05-17 12:02:20|223.75|221.35|223.75|221.35|223.94|221.54|223.75|221.35|0
1652788950000|2022-05-17 12:02:30|223.94|221.54|224.12|221.72|224.12|221.72|223.94|221.54|0
1652788960000|2022-05-17 12:02:40|223.94|221.54|223.75|221.35|223.94|221.54|223.75|221.35|0
1652788970000|2022-05-17 12:02:50|223.56|221.16|222.24|219.84|223.56|221.16|222.24|219.84|0
1652788980000|2022-05-17 12:03:00|221.49|219.09|221.87|219.47|221.87|219.47|221.3|218.9|0
1652788990000|2022-05-17 12:03:10|222.43|220.03|222.05|219.65|222.62|220.22|222.05|219.65|0
1652789000000|2022-05-17 12:03:20|221.87|219.47|222.05|219.65|222.05|219.65|221.77|219.37|0
1652789010000|2022-05-17 12:03:30|221.68|219.28|221.49|219.09|221.68|219.28|221.49|219.09|0
1652789020000|2022-05-17 12:03:40|222.05|219.65|221.86|219.46|222.05|219.65|221.86|219.46|0
1652789030000|2022-05-17 12:03:50|221.68|219.28|221.59|219.19|221.68|219.28|221.49|219.09|0
1652789040000|2022-05-17 12:04:00|221.68|219.28|222.05|219.65|222.05|219.65|221.68|219.28|0
1652789050000|2022-05-17 12:04:10|221.96|219.56|221.68|219.28|221.96|219.56|221.68|219.28|0
1652789060000|2022-05-17 12:04:20|221.59|219.19|221.49|219.09|221.59|219.19|221.49|219.09|0
1652789070000|2022-05-17 12:04:30|221.68|219.28|221.68|219.28|221.68|219.28|221.49|219.09|0
1652789080000|2022-05-17 12:04:40|221.77|219.37|221.68|219.28|221.86|219.46|221.68|219.28|0
1652789090000|2022-05-17 12:04:50|221.86|219.46|221.86|219.46|221.86|219.46|221.68|219.28|0
1652789100000|2022-05-17 12:05:00|221.68|219.28|221.68|219.28|221.68|219.28|221.59|219.19|0
1652789110000|2022-05-17 12:05:10|221.86|219.46|222.24|219.84|222.24|219.84|221.68|219.28|0
1652789120000|2022-05-17 12:05:20|222.05|219.65|221.86|219.46|222.05|219.65|221.86|219.46|0
1652789130000|2022-05-17 12:05:30|222.05|219.65|222.05|219.65|222.05|219.65|222.05|219.65|0
1652789140000|2022-05-17 12:05:40|222.24|219.84|222.05|219.65|222.24|219.84|222.05|219.65|0
1652789150000|2022-05-17 12:05:50|221.86|219.46|221.68|219.28|221.86|219.46|221.68|219.28|0
1652789160000|2022-05-17 12:06:00|221.67|219.27|222.24|219.84|222.24|219.84|221.67|219.27|0
1652789170000|2022-05-17 12:06:10|222.05|219.65|222.24|219.84|222.24|219.84|222.05|219.65|0
1652789180000|2022-05-17 12:06:20|222.43|220.03|222.43|220.03|222.43|220.03|222.43|220.03|0
1652789190000|2022-05-17 12:06:30|222.61|220.21|222.61|220.21|222.61|220.21|222.61|220.21|0
1652789200000|2022-05-17 12:06:40|222.24|219.84|222.05|219.65|222.24|219.84|222.05|219.65|0
1652789210000|2022-05-17 12:06:50|221.86|219.46|221.86|219.46|221.86|219.46|221.86|219.46|0
1652789220000|2022-05-17 12:07:00|221.67|219.27|221.49|219.09|221.67|219.27|221.49|219.09|0
1652789230000|2022-05-17 12:07:10|221.67|219.27|221.67|219.27|221.67|219.27|221.49|219.09|0
1652789240000|2022-05-17 12:07:20|221.49|219.09|221.3|218.9|221.49|219.09|221.3|218.9|0
1652789250000|2022-05-17 12:07:30|221.21|218.81|221.3|218.9|221.3|218.9|221.21|218.81|0
1652789260000|2022-05-17 12:07:40|220.92|218.52|220.92|218.52|220.92|218.52|220.74|218.34|0
1652789270000|2022-05-17 12:07:50|220.74|218.34|220.55|218.15|220.74|218.34|220.55|218.15|0
1652789280000|2022-05-17 12:08:00|220.36|217.96|220.55|218.15|220.55|218.15|220.36|217.96|0
1652789290000|2022-05-17 12:08:10|220.74|218.34|220.55|218.15|220.74|218.34|220.36|217.96|0
1652789300000|2022-05-17 12:08:20|220.36|217.96|220.74|218.34|220.74|218.34|220.36|217.96|0
1652789310000|2022-05-17 12:08:30|220.92|218.52|221.3|218.9|221.3|218.9|220.92|218.52|0
1652789320000|2022-05-17 12:08:40|221.48|219.08|221.3|218.9|221.48|219.08|221.3|218.9|0
1652789330000|2022-05-17 12:08:50|221.48|219.08|221.67|219.27|221.67|219.27|221.3|218.9|0
1652789340000|2022-05-17 12:09:00|221.48|219.08|221.3|218.9|221.48|219.08|221.3|218.9|0
1652789350000|2022-05-17 12:09:10|221.48|219.08|221.77|219.37|221.77|219.37|221.48|219.08|0
1652789360000|2022-05-17 12:09:20|221.67|219.27|222.15|219.75|222.15|219.75|221.67|219.27|0
1652789370000|2022-05-17 12:09:30|222.42|220.02|222.8|220.4|222.8|220.4|222.42|220.02|0
1652789380000|2022-05-17 12:09:40|222.99|220.59|223.36|220.96|223.36|220.96|222.99|220.59|0
1652789390000|2022-05-17 12:09:50|223.18|220.78|223.18|220.78|223.18|220.78|223.18|220.78|0
1652789400000|2022-05-17 12:10:00|223.08|220.68|223.74|221.34|223.74|221.34|223.08|220.68|0
1652789410000|2022-05-17 12:10:10|223.55|221.15|223.74|221.34|223.74|221.34|223.55|221.15|0
1652789420000|2022-05-17 12:10:20|223.65|221.25|223.55|221.15|223.65|221.25|223.55|221.15|0
1652789430000|2022-05-17 12:10:30|223.74|221.34|224.12|221.72|224.12|221.72|223.55|221.15|0
1652789440000|2022-05-17 12:10:40|224.31|221.91|224.31|221.91|224.31|221.91|223.93|221.53|0
1652789450000|2022-05-17 12:10:50|224.4|222|224.49|222.09|224.49|222.09|224.4|222|0
1652789460000|2022-05-17 12:11:00|224.4|222|224.03|221.63|224.4|222|224.03|221.63|0
1652789470000|2022-05-17 12:11:10|223.84|221.44|223.93|221.53|224.12|221.72|223.84|221.44|0
1652789480000|2022-05-17 12:11:20|224.12|221.72|223.93|221.53|224.12|221.72|223.93|221.53|0
1652789490000|2022-05-17 12:11:30|224.12|221.72|223.93|221.53|224.12|221.72|223.93|221.53|0
1652789500000|2022-05-17 12:11:40|223.74|221.34|223.74|221.34|223.93|221.53|223.74|221.34|0
1652789510000|2022-05-17 12:11:50|223.65|221.25|223.65|221.25|223.74|221.34|223.55|221.15|0
1652789520000|2022-05-17 12:12:00|223.93|221.53|223.93|221.53|223.93|221.53|223.74|221.34|0
1652789530000|2022-05-17 12:12:10|223.84|221.44|223.93|221.53|223.93|221.53|223.84|221.44|0
1652789540000|2022-05-17 12:12:20|223.74|221.34|223.74|221.34|223.93|221.53|223.74|221.34|0
1652789550000|2022-05-17 12:12:30|223.46|221.06|223.36|220.96|223.46|221.06|223.36|220.96|0
1652789560000|2022-05-17 12:12:40|223.17|220.77|223.74|221.34|223.74|221.34|223.17|220.77|0
1652789570000|2022-05-17 12:12:50|223.55|221.15|223.74|221.34|223.74|221.34|223.55|221.15|0
1652789580000|2022-05-17 12:13:00|223.65|221.25|223.74|221.34|223.93|221.53|223.65|221.25|0
1652789590000|2022-05-17 12:13:10|223.84|221.44|223.36|220.96|223.84|221.44|223.36|220.96|0
1652789600000|2022-05-17 12:13:20|223.46|221.06|223.74|221.34|223.74|221.34|223.46|221.06|0
1652789610000|2022-05-17 12:13:30|223.65|221.25|223.55|221.15|223.65|221.25|223.46|221.06|0
1652789620000|2022-05-17 12:13:40|223.84|221.44|224.11|221.71|224.11|221.71|223.74|221.34|0
1652789630000|2022-05-17 12:13:50|224.21|221.81|224.3|221.9|224.3|221.9|224.21|221.81|0
1652789640000|2022-05-17 12:14:00|224.11|221.71|224.11|221.71|224.11|221.71|223.93|221.53|0
1652789650000|2022-05-17 12:14:10|224.3|221.9|224.3|221.9|224.3|221.9|224.11|221.71|0
1652789660000|2022-05-17 12:14:20|224.21|221.81|224.11|221.71|224.21|221.81|224.11|221.71|0
1652789670000|2022-05-17 12:14:30|224.21|221.81|224.3|221.9|224.3|221.9|224.21|221.81|0
1652789680000|2022-05-17 12:14:40|224.49|222.09|224.68|222.28|224.87|222.47|224.49|222.09|0
1652789690000|2022-05-17 12:14:50|224.87|222.47|224.68|222.28|224.87|222.47|224.68|222.28|0
1652789700000|2022-05-17 12:15:00|224.87|222.47|224.87|222.47|224.87|222.47|224.87|222.47|0
1652789710000|2022-05-17 12:15:10|225.06|222.66|224.68|222.28|225.06|222.66|224.68|222.28|0
1652789720000|2022-05-17 12:15:20|224.87|222.47|224.59|222.19|224.87|222.47|224.59|222.19|0
1652789730000|2022-05-17 12:15:30|224.68|222.28|224.87|222.47|224.87|222.47|224.68|222.28|0
1652789740000|2022-05-17 12:15:40|224.78|222.38|224.68|222.28|224.78|222.38|224.68|222.28|0
1652789750000|2022-05-17 12:15:50|224.87|222.47|224.68|222.28|224.87|222.47|224.68|222.28|0
1652789760000|2022-05-17 12:16:00|224.49|222.09|224.3|221.9|224.49|222.09|224.3|221.9|0
1652789770000|2022-05-17 12:16:10|224.49|222.09|224.49|222.09|224.59|222.19|224.49|222.09|0
1652789780000|2022-05-17 12:16:20|224.68|222.28|225.06|222.66|225.06|222.66|224.68|222.28|0
1652789790000|2022-05-17 12:16:30|224.87|222.47|224.68|222.28|224.87|222.47|224.68|222.28|0
1652789800000|2022-05-17 12:16:40|224.59|222.19|223.92|221.52|224.59|222.19|223.92|221.52|0
1652789810000|2022-05-17 12:16:50|224.3|221.9|224.68|222.28|224.68|222.28|224.3|221.9|0
1652789820000|2022-05-17 12:17:00|224.49|222.09|224.4|222|224.49|222.09|224.3|221.9|0
1652789830000|2022-05-17 12:17:10|224.49|222.09|224.3|221.9|224.49|222.09|224.3|221.9|0
1652789840000|2022-05-17 12:17:20|224.49|222.09|224.3|221.9|224.49|222.09|224.3|221.9|0
1652789850000|2022-05-17 12:17:30|224.11|221.71|223.55|221.15|224.11|221.71|223.55|221.15|0
1652789860000|2022-05-17 12:17:40|223.73|221.33|223.73|221.33|223.92|221.52|223.73|221.33|0
1652789870000|2022-05-17 12:17:50|223.83|221.43|223.92|221.52|223.92|221.52|223.83|221.43|0
1652789880000|2022-05-17 12:18:00|223.73|221.33|223.73|221.33|223.92|221.52|223.73|221.33|0
1652789890000|2022-05-17 12:18:10|223.54|221.14|223.54|221.14|223.54|221.14|223.45|221.05|0
1652789900000|2022-05-17 12:18:20|223.45|221.05|223.92|221.52|223.92|221.52|223.36|220.96|0
1652789910000|2022-05-17 12:18:30|224.02|221.62|223.92|221.52|224.02|221.62|223.92|221.52|0
1652789920000|2022-05-17 12:18:40|224.3|221.9|224.11|221.71|224.3|221.9|224.11|221.71|0
1652789930000|2022-05-17 12:18:50|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1652789940000|2022-05-17 12:19:00|224.11|221.71|223.73|221.33|224.11|221.71|223.73|221.33|0
1652789950000|2022-05-17 12:19:10|223.54|221.14|223.54|221.14|223.54|221.14|223.36|220.96|0
1652789960000|2022-05-17 12:19:20|223.73|221.33|223.54|221.14|223.73|221.33|223.54|221.14|0
1652789970000|2022-05-17 12:19:30|223.73|221.33|223.36|220.96|223.73|221.33|223.17|220.77|0
1652789980000|2022-05-17 12:19:40|223.17|220.77|223.36|220.96|223.36|220.96|223.17|220.77|0
1652789990000|2022-05-17 12:19:50|223.27|220.87|223.36|220.96|223.36|220.96|223.27|220.87|0
1652790000000|2022-05-17 12:20:00|223.17|220.77|223.55|221.15|223.55|221.15|223.17|220.77|0
1652790010000|2022-05-17 12:20:10|223.74|221.34|223.93|221.53|223.93|221.53|223.74|221.34|0
1652790020000|2022-05-17 12:20:20|224.11|221.71|223.93|221.53|224.11|221.71|223.93|221.53|0
1652790030000|2022-05-17 12:20:30|224.11|221.71|224.3|221.9|224.3|221.9|224.11|221.71|0
1652790040000|2022-05-17 12:20:40|224.49|222.09|224.49|222.09|224.68|222.28|224.49|222.09|0
1652790050000|2022-05-17 12:20:50|224.68|222.28|224.49|222.09|224.68|222.28|224.49|222.09|0
1652790060000|2022-05-17 12:21:00|224.3|221.9|224.3|221.9|224.49|222.09|224.11|221.71|0
1652790070000|2022-05-17 12:21:10|224.11|221.71|223.74|221.34|224.11|221.71|223.74|221.34|0
1652790080000|2022-05-17 12:21:20|223.55|221.15|223.55|221.15|223.55|221.15|223.36|220.96|0
1652790090000|2022-05-17 12:21:30|223.36|220.96|224.11|221.71|224.11|221.71|223.36|220.96|0
1652790100000|2022-05-17 12:21:40|224.3|221.9|224.3|221.9|224.3|221.9|224.11|221.71|0
1652790110000|2022-05-17 12:21:50|224.11|221.71|224.11|221.71|224.3|221.9|224.11|221.71|0
1652790120000|2022-05-17 12:22:00|224.21|221.81|224.11|221.71|224.3|221.9|224.11|221.71|0
1652790130000|2022-05-17 12:22:10|224.3|221.9|224.3|221.9|224.3|221.9|224.3|221.9|0
1652790140000|2022-05-17 12:22:20|224.68|222.28|224.68|222.28|224.87|222.47|224.68|222.28|0
1652790150000|2022-05-17 12:22:30|224.3|221.9|223.92|221.52|224.3|221.9|223.92|221.52|0
1652790160000|2022-05-17 12:22:40|224.11|221.71|223.92|221.52|224.3|221.9|223.92|221.52|0
1652790170000|2022-05-17 12:22:50|224.11|221.71|224.11|221.71|224.11|221.71|223.92|221.52|0
1652790180000|2022-05-17 12:23:00|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1652790190000|2022-05-17 12:23:10|223.73|221.33|223.73|221.33|223.73|221.33|223.73|221.33|0
1652790200000|2022-05-17 12:23:20|223.92|221.52|224.3|221.9|224.3|221.9|223.92|221.52|0
1652790210000|2022-05-17 12:23:30|224.11|221.71|224.11|221.71|224.11|221.71|224.11|221.71|0
1652790220000|2022-05-17 12:23:40|224.21|221.81|223.92|221.52|224.21|221.81|223.92|221.52|0
1652790230000|2022-05-17 12:23:50|223.73|221.33|224.11|221.71|224.11|221.71|223.73|221.33|0
1652790240000|2022-05-17 12:24:00|223.92|221.52|223.17|220.77|223.92|221.52|223.17|220.77|0
1652790250000|2022-05-17 12:24:10|223.08|220.68|222.79|220.39|223.08|220.68|222.79|220.39|0
1652790260000|2022-05-17 12:24:20|223.17|220.77|223.35|220.95|223.35|220.95|223.17|220.77|0
1652790270000|2022-05-17 12:24:30|223.17|220.77|223.54|221.14|223.73|221.33|223.17|220.77|0
1652790280000|2022-05-17 12:24:40|223.73|221.33|223.73|221.33|223.73|221.33|223.73|221.33|0
1652790290000|2022-05-17 12:24:50|223.83|221.43|223.54|221.14|223.83|221.43|223.54|221.14|0
1652790300000|2022-05-17 12:25:00|223.26|220.86|223.92|221.52|223.92|221.52|223.26|220.86|0
1652790310000|2022-05-17 12:25:10|223.35|220.95|223.07|220.67|223.35|220.95|223.07|220.67|0
1652790320000|2022-05-17 12:25:20|223.35|220.95|223.35|220.95|223.54|221.14|223.35|220.95|0
1652790330000|2022-05-17 12:25:30|223.54|221.14|223.35|220.95|223.54|221.14|223.35|220.95|0
1652790340000|2022-05-17 12:25:40|223.54|221.14|223.54|221.14|223.54|221.14|223.54|221.14|0
1652790350000|2022-05-17 12:25:50|223.35|220.95|223.54|221.14|223.54|221.14|223.35|220.95|0
1652790360000|2022-05-17 12:26:00|223.35|220.95|223.54|221.14|223.54|221.14|223.35|220.95|0
1652790370000|2022-05-17 12:26:10|223.35|220.95|223.35|220.95|223.35|220.95|223.16|220.76|0
1652790380000|2022-05-17 12:26:20|223.54|221.14|223.92|221.52|223.92|221.52|223.54|221.14|0
1652790390000|2022-05-17 12:26:30|224.11|221.71|223.92|221.52|224.11|221.71|223.92|221.52|0
1652790400000|2022-05-17 12:26:40|224.11|221.71|224.11|221.71|224.11|221.71|224.11|221.71|0
1652790410000|2022-05-17 12:26:50|224.3|221.9|224.11|221.71|224.3|221.9|224.11|221.71|0
1652790420000|2022-05-17 12:27:00|223.92|221.52|223.54|221.14|223.92|221.52|223.54|221.14|0
1652790430000|2022-05-17 12:27:10|223.73|221.33|224.21|221.81|224.3|221.9|223.73|221.33|0
1652790440000|2022-05-17 12:27:20|224.11|221.71|224.3|221.9|224.3|221.9|224.11|221.71|0
1652790450000|2022-05-17 12:27:30|224.68|222.28|224.68|222.28|224.68|222.28|224.49|222.09|0
1652790460000|2022-05-17 12:27:40|224.58|222.18|224.68|222.28|224.68|222.28|224.58|222.18|0
1652790470000|2022-05-17 12:27:50|224.86|222.46|224.86|222.46|225.05|222.65|224.86|222.46|0
1652790480000|2022-05-17 12:28:00|225.05|222.65|226.19|223.79|226.19|223.79|225.05|222.65|0
1652790490000|2022-05-17 12:28:10|226.38|223.98|226.19|223.79|226.38|223.98|226.19|223.79|0
1652790500000|2022-05-17 12:28:20|226|223.6|226.38|223.98|226.38|223.98|226|223.6|0
1652790510000|2022-05-17 12:28:30|226.19|223.79|226.38|223.98|226.38|223.98|226.19|223.79|0
1652790520000|2022-05-17 12:28:40|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1652790530000|2022-05-17 12:28:50|226.38|223.98|226.38|223.98|226.38|223.98|226.19|223.79|0
1652790540000|2022-05-17 12:29:00|226.57|224.17|226.67|224.27|226.76|224.36|226.38|223.98|0
1652790550000|2022-05-17 12:29:10|226.1|223.7|226|223.6|226.19|223.79|226|223.6|0
1652790560000|2022-05-17 12:29:20|226.1|223.7|226|223.6|226.19|223.79|226|223.6|0
1652790570000|2022-05-17 12:29:30|226.1|223.7|225.34|222.94|226.1|223.7|225.34|222.94|0
1652790580000|2022-05-17 12:29:40|224.3|221.9|224.67|222.27|224.67|222.27|224.3|221.9|0
1652790590000|2022-05-17 12:29:50|224.48|222.08|223.92|221.52|224.48|222.08|223.83|221.43|0
1652790600000|2022-05-17 12:30:00|224.11|221.71|222.22|219.82|224.11|221.71|221.65|219.25|0
1652790610000|2022-05-17 12:30:10|223.16|220.76|223.92|221.52|226.29|223.89|223.16|220.76|0
1652790620000|2022-05-17 12:30:20|224.67|222.27|225.05|222.65|225.43|223.03|224.67|222.27|0
1652790630000|2022-05-17 12:30:30|224.48|222.08|226.38|223.98|226.38|223.98|224.48|222.08|0
1652790640000|2022-05-17 12:30:40|228|225.6|226.19|223.79|228|225.6|226.1|223.7|0
1652790650000|2022-05-17 12:30:50|225.62|223.22|226|223.6|226.48|224.08|225.62|223.22|0
1652790660000|2022-05-17 12:31:00|225.91|223.51|226.57|224.17|226.95|224.55|225.62|223.22|0
1652790670000|2022-05-17 12:31:10|226.38|223.98|227.52|225.12|227.52|225.12|226.38|223.98|0
1652790680000|2022-05-17 12:31:20|227.14|224.74|227.24|224.84|227.52|225.12|227.05|224.65|0
1652790690000|2022-05-17 12:31:30|226.76|224.36|225.91|223.51|226.76|224.36|225.91|223.51|0
1652790700000|2022-05-17 12:31:40|226.76|224.36|227.9|225.5|227.9|225.5|226.67|224.27|0
1652790710000|2022-05-17 12:31:50|228.09|225.69|228.47|226.07|228.47|226.07|228.09|225.69|0
1652790720000|2022-05-17 12:32:00|228.67|226.27|229.05|226.65|229.05|226.65|228.67|226.27|0
1652790730000|2022-05-17 12:32:10|228.86|226.46|228.67|226.27|229.34|226.94|228.38|225.98|0
1652790740000|2022-05-17 12:32:20|228.28|225.88|227.33|224.93|228.38|225.98|227.33|224.93|0
1652790750000|2022-05-17 12:32:30|227.14|224.74|227.71|225.31|227.81|225.41|227.14|224.74|0
1652790760000|2022-05-17 12:32:40|227.9|225.5|227.33|224.93|227.9|225.5|227.33|224.93|0
1652790770000|2022-05-17 12:32:50|227.14|224.74|226.38|223.98|227.14|224.74|226.38|223.98|0
1652790780000|2022-05-17 12:33:00|226.76|224.36|225.62|223.22|226.76|224.36|225.62|223.22|0
1652790790000|2022-05-17 12:33:10|225.05|222.65|225.91|223.51|225.91|223.51|225.05|222.65|0
1652790800000|2022-05-17 12:33:20|225.62|223.22|225.24|222.84|225.62|223.22|224.96|222.56|0
1652790810000|2022-05-17 12:33:30|225.62|223.22|225.15|222.75|225.72|223.32|225.15|222.75|0
1652790820000|2022-05-17 12:33:40|225.43|223.03|224.48|222.08|225.43|223.03|224.48|222.08|0
1652790830000|2022-05-17 12:33:50|225.05|222.65|224.77|222.37|225.15|222.75|224.77|222.37|0
1652790840000|2022-05-17 12:34:00|225.24|222.84|224.1|221.7|225.24|222.84|224.1|221.7|0
1652790850000|2022-05-17 12:34:10|223.91|221.51|224.86|222.46|225.24|222.84|223.91|221.51|0
1652790860000|2022-05-17 12:34:20|224.67|222.27|224.77|222.37|224.77|222.37|224.67|222.27|0
1652790870000|2022-05-17 12:34:30|224.86|222.46|225.72|223.32|226.19|223.79|224.86|222.46|0
1652790880000|2022-05-17 12:34:40|225.43|223.03|224.86|222.46|225.43|223.03|224.86|222.46|0
1652790890000|2022-05-17 12:34:50|224.29|221.89|224.48|222.08|224.48|222.08|224.29|221.89|0
1652790900000|2022-05-17 12:35:00|224.67|222.27|225.43|223.03|225.43|223.03|224.67|222.27|0
1652790910000|2022-05-17 12:35:10|225.34|222.94|225.05|222.65|225.34|222.94|225.05|222.65|0
1652790920000|2022-05-17 12:35:20|225.24|222.84|225.15|222.75|225.24|222.84|225.05|222.65|0
1652790930000|2022-05-17 12:35:30|225.05|222.65|224.67|222.27|225.05|222.65|224.67|222.27|0
1652790940000|2022-05-17 12:35:40|225.05|222.65|224.67|222.27|225.05|222.65|224.67|222.27|0
1652790950000|2022-05-17 12:35:50|225.43|223.03|225.24|222.84|225.43|223.03|225.05|222.65|0
1652790960000|2022-05-17 12:36:00|224.86|222.46|225.62|223.22|225.62|223.22|224.86|222.46|0
1652790970000|2022-05-17 12:36:10|225.43|223.03|224.86|222.46|225.43|223.03|224.67|222.27|0
1652790980000|2022-05-17 12:36:20|224.67|222.27|224.39|221.99|224.67|222.27|224.29|221.89|0
1652790990000|2022-05-17 12:36:30|224.29|221.89|223.53|221.13|224.29|221.89|223.53|221.13|0
1652791000000|2022-05-17 12:36:40|223.63|221.23|223.72|221.32|223.72|221.32|223.63|221.23|0
1652791010000|2022-05-17 12:36:50|223.34|220.94|224.1|221.7|224.1|221.7|223.34|220.94|0
1652791020000|2022-05-17 12:37:00|223.91|221.51|224.1|221.7|224.1|221.7|223.91|221.51|0
1652791030000|2022-05-17 12:37:10|224.67|222.27|224.86|222.46|225.24|222.84|224.67|222.27|0
1652791040000|2022-05-17 12:37:20|224.67|222.27|224.67|222.27|224.67|222.27|224.48|222.08|0
1652791050000|2022-05-17 12:37:30|224.77|222.37|224.86|222.46|224.86|222.46|224.77|222.37|0
1652791060000|2022-05-17 12:37:40|224.67|222.27|225.24|222.84|225.24|222.84|224.67|222.27|0
1652791070000|2022-05-17 12:37:50|225.42|223.02|226.56|224.16|226.56|224.16|225.42|223.02|0
1652791080000|2022-05-17 12:38:00|226.37|223.97|225.42|223.02|226.37|223.97|225.42|223.02|0
1652791090000|2022-05-17 12:38:10|225.8|223.4|225.61|223.21|225.8|223.4|225.42|223.02|0
1652791100000|2022-05-17 12:38:20|225.42|223.02|225.42|223.02|225.61|223.21|225.42|223.02|0
1652791110000|2022-05-17 12:38:30|225.04|222.64|224.58|222.18|225.04|222.64|224.58|222.18|0
1652791120000|2022-05-17 12:38:40|224.48|222.08|224.29|221.89|224.48|222.08|224.29|221.89|0
1652791130000|2022-05-17 12:38:50|224.48|222.08|224.67|222.27|224.67|222.27|224.48|222.08|0
1652791140000|2022-05-17 12:39:00|224.48|222.08|224.48|222.08|224.48|222.08|224.29|221.89|0
1652791150000|2022-05-17 12:39:10|224.67|222.27|224.48|222.08|224.67|222.27|224.48|222.08|0
1652791160000|2022-05-17 12:39:20|224.67|222.27|224.95|222.55|224.95|222.55|224.67|222.27|0
1652791170000|2022-05-17 12:39:30|225.04|222.64|224.85|222.45|225.04|222.64|224.67|222.27|0
1652791180000|2022-05-17 12:39:40|225.23|222.83|226.37|223.97|226.37|223.97|225.23|222.83|0
1652791190000|2022-05-17 12:39:50|225.99|223.59|225.99|223.59|225.99|223.59|225.99|223.59|0
1652791200000|2022-05-17 12:40:00|225.61|223.21|225.8|223.4|225.8|223.4|225.61|223.21|0
1652791210000|2022-05-17 12:40:10|226.18|223.78|226.18|223.78|226.18|223.78|225.99|223.59|0
1652791220000|2022-05-17 12:40:20|225.8|223.4|225.23|222.83|225.8|223.4|225.23|222.83|0
1652791230000|2022-05-17 12:40:30|225.04|222.64|225.14|222.74|225.14|222.74|224.85|222.45|0
1652791240000|2022-05-17 12:40:40|225.23|222.83|225.8|223.4|225.8|223.4|224.85|222.45|0
1652791250000|2022-05-17 12:40:50|225.9|223.5|226.94|224.54|226.94|224.54|225.9|223.5|0
1652791260000|2022-05-17 12:41:00|226.75|224.35|227.32|224.92|227.32|224.92|226.75|224.35|0
1652791270000|2022-05-17 12:41:10|227.7|225.3|227.99|225.59|227.99|225.59|227.7|225.3|0
1652791280000|2022-05-17 12:41:20|227.89|225.49|227.32|224.92|227.89|225.49|227.32|224.92|0
1652791290000|2022-05-17 12:41:30|227.61|225.21|227.13|224.73|227.61|225.21|227.13|224.73|0
1652791300000|2022-05-17 12:41:40|227.32|224.92|226.94|224.54|227.32|224.92|226.75|224.35|0
1652791310000|2022-05-17 12:41:50|226.75|224.35|226.75|224.35|226.94|224.54|226.75|224.35|0
1652791320000|2022-05-17 12:42:00|226.56|224.16|226.56|224.16|226.56|224.16|226.18|223.78|0
1652791330000|2022-05-17 12:42:10|226.37|223.97|225.99|223.59|226.37|223.97|225.99|223.59|0
1652791340000|2022-05-17 12:42:20|225.61|223.21|225.71|223.31|226.09|223.69|225.61|223.21|0
1652791350000|2022-05-17 12:42:30|225.61|223.21|225.61|223.21|225.8|223.4|225.61|223.21|0
1652791360000|2022-05-17 12:42:40|225.71|223.31|225.42|223.02|225.71|223.31|225.23|222.83|0
1652791370000|2022-05-17 12:42:50|225.52|223.12|225.42|223.02|225.61|223.21|225.42|223.02|0
1652791380000|2022-05-17 12:43:00|225.61|223.21|225.42|223.02|225.71|223.31|225.42|223.02|0
1652791390000|2022-05-17 12:43:10|225.23|222.83|225.42|223.02|225.42|223.02|225.14|222.74|0
1652791400000|2022-05-17 12:43:20|225.61|223.21|225.8|223.4|225.8|223.4|225.61|223.21|0
1652791410000|2022-05-17 12:43:30|225.42|223.02|224.66|222.26|225.42|223.02|224.66|222.26|0
1652791420000|2022-05-17 12:43:40|224.95|222.55|226.18|223.78|226.18|223.78|224.95|222.55|0
1652791430000|2022-05-17 12:43:50|225.8|223.4|225.42|223.02|225.8|223.4|225.42|223.02|0
1652791440000|2022-05-17 12:44:00|225.71|223.31|225.71|223.31|225.71|223.31|225.42|223.02|0
1652791450000|2022-05-17 12:44:10|225.61|223.21|225.33|222.93|225.61|223.21|225.23|222.83|0
1652791460000|2022-05-17 12:44:20|224.95|222.55|225.04|222.64|225.04|222.64|224.85|222.45|0
1652791470000|2022-05-17 12:44:30|224.95|222.55|225.04|222.64|225.04|222.64|224.85|222.45|0
1652791480000|2022-05-17 12:44:40|224.95|222.55|225.04|222.64|225.04|222.64|224.95|222.55|0
1652791490000|2022-05-17 12:44:50|225.14|222.74|224.95|222.55|225.23|222.83|224.95|222.55|0
1652791500000|2022-05-17 12:45:00|225.04|222.64|223.9|221.5|225.04|222.64|223.9|221.5|0
1652791510000|2022-05-17 12:45:10|223.81|221.41|223.34|220.94|223.81|221.41|223.34|220.94|0
1652791520000|2022-05-17 12:45:20|223.15|220.75|223.15|220.75|223.15|220.75|223.15|220.75|0
1652791530000|2022-05-17 12:45:30|222.96|220.56|222.77|220.37|222.96|220.56|222.2|219.8|0
1652791540000|2022-05-17 12:45:40|222.96|220.56|222.96|220.56|223.15|220.75|222.96|220.56|0
1652791550000|2022-05-17 12:45:50|222.68|220.28|222.58|220.18|222.68|220.28|222.39|219.99|0
1652791560000|2022-05-17 12:46:00|222.2|219.8|221.64|219.24|222.2|219.8|221.64|219.24|0
1652791570000|2022-05-17 12:46:10|221.83|219.43|221.08|218.68|221.83|219.43|221.08|218.68|0
1652791580000|2022-05-17 12:46:20|221.26|218.86|220.89|218.49|221.64|219.24|220.89|218.49|0
1652791590000|2022-05-17 12:46:30|221.07|218.67|220.51|218.11|221.07|218.67|220.32|217.92|0
1652791600000|2022-05-17 12:46:40|220.7|218.3|221.26|218.86|221.26|218.86|220.7|218.3|0
1652791610000|2022-05-17 12:46:50|221.45|219.05|221.83|219.43|221.83|219.43|221.45|219.05|0
1652791620000|2022-05-17 12:47:00|221.45|219.05|222.3|219.9|222.3|219.9|221.45|219.05|0
1652791630000|2022-05-17 12:47:10|222.39|219.99|222.49|220.09|222.68|220.28|222.39|219.99|0
1652791640000|2022-05-17 12:47:20|222.87|220.47|222.96|220.56|223.24|220.84|222.87|220.47|0
1652791650000|2022-05-17 12:47:30|223.15|220.75|222.68|220.28|223.15|220.75|222.68|220.28|0
1652791660000|2022-05-17 12:47:40|222.77|220.37|223.24|220.84|223.24|220.84|222.58|220.18|0
1652791670000|2022-05-17 12:47:50|223.33|220.93|223.15|220.75|223.33|220.93|223.15|220.75|0
1652791680000|2022-05-17 12:48:00|223.33|220.93|223.33|220.93|223.33|220.93|223.15|220.75|0
1652791690000|2022-05-17 12:48:10|223.14|220.74|222.58|220.18|223.14|220.74|222.58|220.18|0
1652791700000|2022-05-17 12:48:20|222.2|219.8|222.39|219.99|222.39|219.99|222.2|219.8|0
1652791710000|2022-05-17 12:48:30|222.58|220.18|222.39|219.99|222.58|220.18|222.39|219.99|0
1652791720000|2022-05-17 12:48:40|222.2|219.8|222.49|220.09|222.58|220.18|222.2|219.8|0
1652791730000|2022-05-17 12:48:50|222.77|220.37|222.77|220.37|222.77|220.37|222.68|220.28|0
1652791740000|2022-05-17 12:49:00|222.96|220.56|222.77|220.37|223.05|220.65|222.77|220.37|0
1652791750000|2022-05-17 12:49:10|222.58|220.18|222.77|220.37|223.14|220.74|222.58|220.18|0
1652791760000|2022-05-17 12:49:20|222.96|220.56|223.14|220.74|223.33|220.93|222.96|220.56|0
1652791770000|2022-05-17 12:49:30|223.24|220.84|223.33|220.93|223.52|221.12|223.14|220.74|0
1652791780000|2022-05-17 12:49:40|223.52|221.12|223.33|220.93|223.52|221.12|223.33|220.93|0
1652791790000|2022-05-17 12:49:50|223.14|220.74|223.52|221.12|223.52|221.12|223.14|220.74|0
1652791800000|2022-05-17 12:50:00|223.62|221.22|223.9|221.5|224.09|221.69|223.52|221.12|0
1652791810000|2022-05-17 12:50:10|224.28|221.88|224.09|221.69|224.28|221.88|224.09|221.69|0
1652791820000|2022-05-17 12:50:20|223.9|221.5|223.52|221.12|223.9|221.5|223.52|221.12|0
1652791830000|2022-05-17 12:50:30|223.71|221.31|223.9|221.5|224.09|221.69|223.71|221.31|0
1652791840000|2022-05-17 12:50:40|223.71|221.31|224.28|221.88|224.28|221.88|223.71|221.31|0
1652791850000|2022-05-17 12:50:50|224.09|221.69|223.52|221.12|224.09|221.69|223.52|221.12|0
1652791860000|2022-05-17 12:51:00|224.09|221.69|223.71|221.31|224.09|221.69|223.71|221.31|0
1652791870000|2022-05-17 12:51:10|224.09|221.69|223.9|221.5|224.28|221.88|223.9|221.5|0
1652791880000|2022-05-17 12:51:20|223.81|221.41|224.09|221.69|224.09|221.69|223.81|221.41|0
1652791890000|2022-05-17 12:51:30|224.28|221.88|224.09|221.69|224.28|221.88|224.09|221.69|0
1652791900000|2022-05-17 12:51:40|223.81|221.41|224.09|221.69|224.28|221.88|223.81|221.41|0
1652791910000|2022-05-17 12:51:50|223.9|221.5|223.9|221.5|224.28|221.88|223.9|221.5|0
1652791920000|2022-05-17 12:52:00|224.09|221.69|224.18|221.78|224.28|221.88|224.09|221.69|0
1652791930000|2022-05-17 12:52:10|223.9|221.5|223.71|221.31|224.09|221.69|223.71|221.31|0
1652791940000|2022-05-17 12:52:20|224.09|221.69|224.28|221.88|224.28|221.88|223.71|221.31|0
1652791950000|2022-05-17 12:52:30|224.09|221.69|224.09|221.69|224.09|221.69|224.09|221.69|0
1652791960000|2022-05-17 12:52:40|224.18|221.78|223.99|221.59|224.27|221.87|223.99|221.59|0
1652791970000|2022-05-17 12:52:50|223.9|221.5|224.27|221.87|224.27|221.87|223.9|221.5|0
1652791980000|2022-05-17 12:53:00|223.9|221.5|224.09|221.69|224.09|221.69|223.71|221.31|0
1652791990000|2022-05-17 12:53:10|224.18|221.78|223.9|221.5|224.18|221.78|223.9|221.5|0
1652792000000|2022-05-17 12:53:20|223.71|221.31|223.9|221.5|224.09|221.69|223.71|221.31|0
1652792010000|2022-05-17 12:53:30|223.71|221.31|224.08|221.68|224.27|221.87|223.71|221.31|0
1652792020000|2022-05-17 12:53:40|224.27|221.87|223.9|221.5|224.27|221.87|223.9|221.5|0
1652792030000|2022-05-17 12:53:50|224.08|221.68|225.6|223.2|225.79|223.39|224.08|221.68|0
1652792040000|2022-05-17 12:54:00|225.41|223.01|225.79|223.39|225.79|223.39|225.22|222.82|0
1652792050000|2022-05-17 12:54:10|226.55|224.15|225.79|223.39|226.55|224.15|225.79|223.39|0
1652792060000|2022-05-17 12:54:20|225.98|223.58|226.08|223.68|226.17|223.77|225.98|223.58|0
1652792070000|2022-05-17 12:54:30|225.98|223.58|225.41|223.01|225.98|223.58|225.22|222.82|0
1652792080000|2022-05-17 12:54:40|225.22|222.82|225.51|223.11|225.51|223.11|225.22|222.82|0
1652792090000|2022-05-17 12:54:50|225.41|223.01|224.84|222.44|225.6|223.2|224.84|222.44|0
1652792100000|2022-05-17 12:55:00|224.65|222.25|224.56|222.16|225.03|222.63|224.56|222.16|0
1652792110000|2022-05-17 12:55:10|224.46|222.06|225.03|222.63|225.03|222.63|224.46|222.06|0
1652792120000|2022-05-17 12:55:20|224.94|222.54|224.94|222.54|225.03|222.63|224.84|222.44|0
1652792130000|2022-05-17 12:55:30|225.41|223.01|224.84|222.44|225.41|223.01|224.84|222.44|0
1652792140000|2022-05-17 12:55:40|224.94|222.54|224.27|221.87|224.94|222.54|224.27|221.87|0
1652792150000|2022-05-17 12:55:50|224.65|222.25|224.65|222.25|224.65|222.25|224.65|222.25|0
1652792160000|2022-05-17 12:56:00|224.46|222.06|224.46|222.06|224.65|222.25|224.46|222.06|0
1652792170000|2022-05-17 12:56:10|224.65|222.25|224.65|222.25|224.75|222.35|224.65|222.25|0
1652792180000|2022-05-17 12:56:20|224.75|222.35|224.46|222.06|224.84|222.44|224.46|222.06|0
1652792190000|2022-05-17 12:56:30|224.27|221.87|224.46|222.06|224.46|222.06|224.27|221.87|0
1652792200000|2022-05-17 12:56:40|224.08|221.68|224.08|221.68|224.27|221.87|224.08|221.68|0
1652792210000|2022-05-17 12:56:50|224.56|222.16|224.08|221.68|224.56|222.16|223.99|221.59|0
1652792220000|2022-05-17 12:57:00|223.7|221.3|223.14|220.74|223.7|221.3|222.95|220.55|0
1652792230000|2022-05-17 12:57:10|222.76|220.36|222.57|220.17|222.76|220.36|222.57|220.17|0
1652792240000|2022-05-17 12:57:20|222.76|220.36|222.38|219.98|222.76|220.36|222.38|219.98|0
1652792250000|2022-05-17 12:57:30|222.19|219.79|222.38|219.98|222.38|219.98|222.01|219.61|0
1652792260000|2022-05-17 12:57:40|222.19|219.79|221.63|219.23|222.19|219.79|221.63|219.23|0
1652792270000|2022-05-17 12:57:50|221.44|219.04|221.25|218.85|221.44|219.04|221.25|218.85|0
1652792280000|2022-05-17 12:58:00|220.69|218.29|221.25|218.85|221.25|218.85|220.69|218.29|0
1652792290000|2022-05-17 12:58:10|221.06|218.66|221.25|218.85|221.25|218.85|221.06|218.66|0
1652792300000|2022-05-17 12:58:20|221.44|219.04|221.25|218.85|221.44|219.04|221.25|218.85|0
1652792310000|2022-05-17 12:58:30|220.79|218.39|220.31|217.91|220.79|218.39|220.31|217.91|0
1652792320000|2022-05-17 12:58:40|219.56|217.16|219.94|217.54|219.94|217.54|219.56|217.16|0
1652792330000|2022-05-17 12:58:50|219.75|217.35|219.85|217.45|219.94|217.54|219.75|217.35|0
1652792340000|2022-05-17 12:59:00|220.69|218.29|220.31|217.91|220.69|218.29|220.31|217.91|0
1652792350000|2022-05-17 12:59:10|220.13|217.73|220.12|217.72|220.31|217.91|219.94|217.54|0
1652792360000|2022-05-17 12:59:20|220.22|217.82|220.69|218.29|220.69|218.29|220.22|217.82|0
1652792370000|2022-05-17 12:59:30|220.88|218.48|220.69|218.29|220.88|218.48|220.69|218.29|0
1652792380000|2022-05-17 12:59:40|220.88|218.48|220.5|218.1|220.97|218.57|220.5|218.1|0
1652792390000|2022-05-17 12:59:50|220.88|218.48|221.16|218.76|221.16|218.76|220.88|218.48|0
1652792400000|2022-05-17 13:00:00|220.69|218.29|220.87|218.47|220.87|218.47|220.5|218.1|0
1652792410000|2022-05-17 13:00:10|220.5|218.1|219.94|217.54|220.5|218.1|219.75|217.35|0
1652792420000|2022-05-17 13:00:20|220.12|217.72|220.12|217.72|220.12|217.72|220.12|217.72|0
1652792430000|2022-05-17 13:00:30|219.94|217.54|219.94|217.54|220.03|217.63|219.94|217.54|0
1652792440000|2022-05-17 13:00:40|220.12|217.72|219.56|217.16|220.12|217.72|219.56|217.16|0
1652792450000|2022-05-17 13:00:50|219.75|217.35|219.75|217.35|219.75|217.35|219.56|217.16|0
1652792460000|2022-05-17 13:01:00|219.56|217.16|220.12|217.72|220.12|217.72|219.56|217.16|0
1652792470000|2022-05-17 13:01:10|219.75|217.35|219.75|217.35|219.75|217.35|219.66|217.26|0
1652792480000|2022-05-17 13:01:20|219.56|217.16|219.75|217.35|219.75|217.35|219.56|217.16|0
1652792490000|2022-05-17 13:01:30|219.56|217.16|220.12|217.72|220.12|217.72|219.56|217.16|0
1652792500000|2022-05-17 13:01:40|220.31|217.91|220.87|218.47|220.87|218.47|220.31|217.91|0
1652792510000|2022-05-17 13:01:50|220.69|218.29|220.69|218.29|220.69|218.29|220.5|218.1|0
1652792520000|2022-05-17 13:02:00|220.87|218.47|220.69|218.29|220.87|218.47|220.69|218.29|0
1652792530000|2022-05-17 13:02:10|220.87|218.47|220.87|218.47|221.06|218.66|220.87|218.47|0
1652792550000|2022-05-17 13:02:30|220.97|218.57|221.62|219.22|221.62|219.22|220.97|218.57|0
1652792560000|2022-05-17 13:02:40|221.25|218.85|221.25|218.85|221.44|219.04|221.25|218.85|0
1652792570000|2022-05-17 13:02:50|221.44|219.04|221.25|218.85|221.44|219.04|221.25|218.85|0
1652792580000|2022-05-17 13:03:00|221.44|219.04|220.97|218.57|221.44|219.04|220.97|218.57|0
1652792590000|2022-05-17 13:03:10|221.06|218.66|220.78|218.38|221.06|218.66|220.78|218.38|0
1652792600000|2022-05-17 13:03:20|220.68|218.28|219.75|217.35|220.68|218.28|219.75|217.35|0
1652792610000|2022-05-17 13:03:30|219.93|217.53|219.93|217.53|219.93|217.53|219.75|217.35|0
1652792620000|2022-05-17 13:03:40|220.12|217.72|219.75|217.35|220.12|217.72|219.75|217.35|0
1652792630000|2022-05-17 13:03:50|219.84|217.44|219.75|217.35|219.93|217.53|219.75|217.35|0
1652792640000|2022-05-17 13:04:00|219.84|217.44|219.93|217.53|219.93|217.53|219.75|217.35|0
1652792650000|2022-05-17 13:04:10|220.12|217.72|219.93|217.53|220.12|217.72|219.75|217.35|0
1652792660000|2022-05-17 13:04:20|220.12|217.72|220.5|218.1|220.5|218.1|220.12|217.72|0
1652792670000|2022-05-17 13:04:30|219.37|216.97|219|216.6|219.37|216.97|219|216.6|0
1652792680000|2022-05-17 13:04:40|218.44|216.04|218.25|215.85|218.62|216.22|218.25|215.85|0
1652792690000|2022-05-17 13:04:50|217.88|215.48|217.69|215.29|217.88|215.48|217.69|215.29|0
1652792700000|2022-05-17 13:05:00|217.79|215.39|217.88|215.48|217.88|215.48|217.69|215.29|0
1652792710000|2022-05-17 13:05:10|217.69|215.29|218.44|216.04|218.44|216.04|217.69|215.29|0
1652792720000|2022-05-17 13:05:20|218.43|216.03|218.53|216.13|218.62|216.22|218.43|216.03|0
1652792730000|2022-05-17 13:05:30|218.25|215.85|218.06|215.66|218.25|215.85|217.87|215.47|0
1652792740000|2022-05-17 13:05:40|218.25|215.85|218.06|215.66|218.25|215.85|218.06|215.66|0
1652792750000|2022-05-17 13:05:50|218.25|215.85|217.69|215.29|218.25|215.85|217.69|215.29|0
1652792760000|2022-05-17 13:06:00|217.87|215.47|217.87|215.47|217.87|215.47|217.87|215.47|0
1652792770000|2022-05-17 13:06:10|217.97|215.57|218.62|216.22|218.62|216.22|217.97|215.57|0
1652792780000|2022-05-17 13:06:20|218.81|216.41|219.37|216.97|219.37|216.97|218.81|216.41|0
1652792790000|2022-05-17 13:06:30|219.28|216.88|219.18|216.78|219.28|216.88|219.18|216.78|0
1652792800000|2022-05-17 13:06:40|218.99|216.59|219.18|216.78|219.18|216.78|218.99|216.59|0
1652792810000|2022-05-17 13:06:50|218.99|216.59|218.99|216.59|218.99|216.59|218.99|216.59|0
1652792820000|2022-05-17 13:07:00|219.37|216.97|219.93|217.53|219.93|217.53|219.37|216.97|0
1652792830000|2022-05-17 13:07:10|220.12|217.72|220.31|217.91|220.31|217.91|220.12|217.72|0
1652792840000|2022-05-17 13:07:20|220.12|217.72|219.93|217.53|220.31|217.91|219.93|217.53|0
1652792850000|2022-05-17 13:07:30|219.74|217.34|220.12|217.72|220.12|217.72|219.74|217.34|0
1652792860000|2022-05-17 13:07:40|220.21|217.81|220.3|217.9|220.3|217.9|220.21|217.81|0
1652792870000|2022-05-17 13:07:50|220.21|217.81|220.3|217.9|220.3|217.9|220.12|217.72|0
1652792880000|2022-05-17 13:08:00|220.49|218.09|220.3|217.9|220.49|218.09|220.3|217.9|0
1652792890000|2022-05-17 13:08:10|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1652792900000|2022-05-17 13:08:20|220.3|217.9|220.49|218.09|220.49|218.09|220.3|217.9|0
1652792910000|2022-05-17 13:08:30|219.93|217.53|220.12|217.72|220.12|217.72|219.93|217.53|0
1652792920000|2022-05-17 13:08:40|220.49|218.09|220.49|218.09|220.49|218.09|220.3|217.9|0
1652792930000|2022-05-17 13:08:50|220.3|217.9|220.3|217.9|220.68|218.28|220.3|217.9|0
1652792940000|2022-05-17 13:09:00|220.68|218.28|221.05|218.65|221.05|218.65|220.59|218.19|0
1652792950000|2022-05-17 13:09:10|220.68|218.28|219.74|217.34|220.68|218.28|219.74|217.34|0
1652792960000|2022-05-17 13:09:20|219.93|217.53|219.37|216.97|219.93|217.53|219.37|216.97|0
1652792970000|2022-05-17 13:09:30|219.55|217.15|219.28|216.88|219.55|217.15|219.28|216.88|0
1652792980000|2022-05-17 13:09:40|219.37|216.97|219.37|216.97|219.37|216.97|219.28|216.88|0
1652792990000|2022-05-17 13:09:50|219.18|216.78|218.99|216.59|219.18|216.78|218.99|216.59|0
1652793000000|2022-05-17 13:10:00|219.18|216.78|219.37|216.97|219.37|216.97|219.18|216.78|0
1652793010000|2022-05-17 13:10:10|219.18|216.78|219.18|216.78|219.37|216.97|219.18|216.78|0
1652793020000|2022-05-17 13:10:20|219.09|216.69|218.8|216.4|219.09|216.69|218.8|216.4|0
1652793030000|2022-05-17 13:10:30|218.24|215.84|218.62|216.22|218.62|216.22|218.24|215.84|0
1652793040000|2022-05-17 13:10:40|218.43|216.03|218.62|216.22|218.62|216.22|218.43|216.03|0
1652793050000|2022-05-17 13:10:50|218.43|216.03|218.43|216.03|218.43|216.03|218.43|216.03|0
1652793060000|2022-05-17 13:11:00|218.8|216.4|218.62|216.22|218.8|216.4|218.62|216.22|0
1652793070000|2022-05-17 13:11:10|218.43|216.03|218.43|216.03|218.43|216.03|218.43|216.03|0
1652793080000|2022-05-17 13:11:20|218.34|215.94|218.24|215.84|218.34|215.94|218.06|215.66|0
1652793090000|2022-05-17 13:11:30|218.06|215.66|218.24|215.84|218.43|216.03|218.06|215.66|0
1652793100000|2022-05-17 13:11:40|218.06|215.66|218.24|215.84|218.24|215.84|217.87|215.47|0
1652793110000|2022-05-17 13:11:50|218.06|215.66|218.24|215.84|218.43|216.03|218.06|215.66|0
1652793120000|2022-05-17 13:12:00|218.62|216.22|218.8|216.4|218.99|216.59|218.62|216.22|0
1652793130000|2022-05-17 13:12:10|218.71|216.31|218.99|216.59|218.99|216.59|218.71|216.31|0
1652793140000|2022-05-17 13:12:20|219.09|216.69|219.65|217.25|219.65|217.25|219.09|216.69|0
1652793150000|2022-05-17 13:12:30|219.46|217.06|219.36|216.96|219.46|217.06|219.36|216.96|0
1652793160000|2022-05-17 13:12:40|219.18|216.78|219.18|216.78|219.18|216.78|219.18|216.78|0
1652793170000|2022-05-17 13:12:50|218.99|216.59|219.55|217.15|219.55|217.15|218.99|216.59|0
1652793180000|2022-05-17 13:13:00|219.74|217.34|219.55|217.15|219.74|217.34|219.55|217.15|0
1652793190000|2022-05-17 13:13:10|219.65|217.25|219.74|217.34|219.74|217.34|219.55|217.15|0
1652793200000|2022-05-17 13:13:20|219.55|217.15|219.92|217.52|220.11|217.71|219.55|217.15|0
1652793240000|2022-05-17 13:14:00|220.02|217.62|219.92|217.52|220.02|217.62|219.92|217.52|0
1652793250000|2022-05-17 13:14:10|219.74|217.34|219.74|217.34|219.74|217.34|219.74|217.34|0
1652793260000|2022-05-17 13:14:20|219.92|217.52|219.83|217.43|220.02|217.62|219.83|217.43|0
1652793270000|2022-05-17 13:14:30|219.74|217.34|219.74|217.34|219.74|217.34|219.74|217.34|0
1652793290000|2022-05-17 13:14:50|219.55|217.15|219.55|217.15|219.55|217.15|219.55|217.15|0
1652793300000|2022-05-17 13:15:00|219.46|217.06|219.46|217.06|219.55|217.15|219.46|217.06|0
1652793310000|2022-05-17 13:15:10|219.55|217.15|219.55|217.15|219.55|217.15|219.55|217.15|0
1652793320000|2022-05-17 13:15:20|219.74|217.34|219.74|217.34|219.74|217.34|219.74|217.34|0
1652793330000|2022-05-17 13:15:30|219.36|216.96|218.43|216.03|219.36|216.96|218.43|216.03|0
1652793340000|2022-05-17 13:15:40|218.8|216.4|218.43|216.03|218.8|216.4|218.43|216.03|0
1652793350000|2022-05-17 13:15:50|217.87|215.47|217.49|215.09|217.87|215.47|217.49|215.09|0
1652793360000|2022-05-17 13:16:00|217.12|214.72|217.49|215.09|217.49|215.09|217.03|214.63|0
1652793370000|2022-05-17 13:16:10|217.78|215.38|217.87|215.47|217.87|215.47|217.68|215.28|0
1652793380000|2022-05-17 13:16:20|218.15|215.75|218.99|216.59|218.99|216.59|218.15|215.75|0
1652793390000|2022-05-17 13:16:30|218.8|216.4|218.71|216.31|218.8|216.4|218.61|216.21|0
1652793400000|2022-05-17 13:16:40|218.61|216.21|218.99|216.59|218.99|216.59|218.61|216.21|0
1652793410000|2022-05-17 13:16:50|218.8|216.4|219.17|216.77|219.17|216.77|218.8|216.4|0
1652793420000|2022-05-17 13:17:00|219.36|216.96|219.73|217.33|219.73|217.33|219.36|216.96|0
1652793430000|2022-05-17 13:17:10|219.55|217.15|219.92|217.52|219.92|217.52|219.55|217.15|0
1652793440000|2022-05-17 13:17:20|220.11|217.71|220.86|218.46|220.86|218.46|220.11|217.71|0
1652793450000|2022-05-17 13:17:30|220.67|218.27|220.67|218.27|220.86|218.46|220.67|218.27|0
1652793460000|2022-05-17 13:17:40|220.58|218.18|220.58|218.18|220.58|218.18|220.58|218.18|0
1652793470000|2022-05-17 13:17:50|220.48|218.08|220.67|218.27|220.67|218.27|220.3|217.9|0
1652793480000|2022-05-17 13:18:00|221.05|218.65|221.23|218.83|221.23|218.83|221.05|218.65|0
1652793490000|2022-05-17 13:18:10|220.86|218.46|220.86|218.46|220.86|218.46|220.86|218.46|0
1652793500000|2022-05-17 13:18:20|220.67|218.27|220.3|217.9|220.67|218.27|220.3|217.9|0
1652793510000|2022-05-17 13:18:30|220.11|217.71|220.3|217.9|220.3|217.9|220.11|217.71|0
1652793520000|2022-05-17 13:18:40|220.11|217.71|220.11|217.71|220.29|217.89|220.11|217.71|0
1652793530000|2022-05-17 13:18:50|220.29|217.89|220.48|218.08|220.48|218.08|220.29|217.89|0
1652793540000|2022-05-17 13:19:00|220.39|217.99|219.73|217.33|220.39|217.99|219.73|217.33|0
1652793550000|2022-05-17 13:19:10|219.54|217.14|220.11|217.71|220.11|217.71|219.54|217.14|0
1652793560000|2022-05-17 13:19:20|220.02|217.62|219.83|217.43|220.02|217.62|219.83|217.43|0
1652793570000|2022-05-17 13:19:30|219.73|217.33|219.83|217.43|219.83|217.43|219.73|217.33|0
1652793580000|2022-05-17 13:19:40|219.92|217.52|219.73|217.33|220.29|217.89|219.73|217.33|0
1652793590000|2022-05-17 13:19:50|219.92|217.52|219.92|217.52|219.92|217.52|219.83|217.43|0
1652793600000|2022-05-17 13:20:00|219.73|217.33|220.11|217.71|220.11|217.71|219.54|217.14|0
1652793610000|2022-05-17 13:20:10|220.29|217.89|219.92|217.52|220.29|217.89|219.92|217.52|0
1652793620000|2022-05-17 13:20:20|220.11|217.71|220.11|217.71|220.11|217.71|220.11|217.71|0
1652793630000|2022-05-17 13:20:30|220.2|217.8|220.29|217.89|220.29|217.89|220.11|217.71|0
1652793640000|2022-05-17 13:20:40|220.48|218.08|220.48|218.08|220.48|218.08|220.29|217.89|0
1652793650000|2022-05-17 13:20:50|220.67|218.27|220.77|218.37|220.77|218.37|220.67|218.27|0
1652793660000|2022-05-17 13:21:00|220.67|218.27|220.39|217.99|220.67|218.27|220.29|217.89|0
1652793670000|2022-05-17 13:21:10|220.29|217.89|220.29|217.89|220.29|217.89|220.11|217.71|0
1652793690000|2022-05-17 13:21:30|220.2|217.8|220.2|217.8|220.2|217.8|220.2|217.8|0
1652793700000|2022-05-17 13:21:40|220.1|217.7|220.48|218.08|220.48|218.08|220.1|217.7|0
1652793710000|2022-05-17 13:21:50|220.29|217.89|220.39|217.99|220.39|217.99|220.29|217.89|0
1652793720000|2022-05-17 13:22:00|220.1|217.7|219.73|217.33|220.1|217.7|219.64|217.24|0
1652793730000|2022-05-17 13:22:10|219.54|217.14|219.64|217.24|219.73|217.33|219.54|217.14|0
1652793740000|2022-05-17 13:22:20|219.45|217.05|220.67|218.27|220.67|218.27|219.45|217.05|0
1652793750000|2022-05-17 13:22:30|220.48|218.08|220.29|217.89|220.48|218.08|220.29|217.89|0
1652793760000|2022-05-17 13:22:40|220.1|217.7|220.29|217.89|220.29|217.89|220.1|217.7|0
1652793770000|2022-05-17 13:22:50|220.48|218.08|220.85|218.45|220.85|218.45|220.48|218.08|0
1652793780000|2022-05-17 13:23:00|220.76|218.36|220.76|218.36|220.76|218.36|220.76|218.36|0
1652793790000|2022-05-17 13:23:10|220.85|218.45|220.85|218.45|220.85|218.45|220.67|218.27|0
1652793800000|2022-05-17 13:23:20|220.76|218.36|220.29|217.89|220.76|218.36|220.1|217.7|0
1652793810000|2022-05-17 13:23:30|220.1|217.7|220.29|217.89|220.29|217.89|220.1|217.7|0
1652793820000|2022-05-17 13:23:40|220.1|217.7|219.92|217.52|220.1|217.7|219.92|217.52|0
1652793830000|2022-05-17 13:23:50|219.83|217.43|219.73|217.33|219.83|217.43|219.73|217.33|0
1652793840000|2022-05-17 13:24:00|219.54|217.14|219.17|216.77|219.54|217.14|219.17|216.77|0
1652793850000|2022-05-17 13:24:10|219.35|216.95|219.73|217.33|219.73|217.33|219.35|216.95|0
1652793860000|2022-05-17 13:24:20|219.64|217.24|219.64|217.24|219.64|217.24|219.64|217.24|0
1652793870000|2022-05-17 13:24:30|219.54|217.14|219.64|217.24|219.73|217.33|219.54|217.14|0
1652793880000|2022-05-17 13:24:40|219.54|217.14|219.73|217.33|219.73|217.33|219.54|217.14|0
1652793890000|2022-05-17 13:24:50|219.54|217.14|220.01|217.61|220.01|217.61|219.54|217.14|0
1652793900000|2022-05-17 13:25:00|219.73|217.33|219.54|217.14|219.91|217.51|219.54|217.14|0
1652793910000|2022-05-17 13:25:10|219.35|216.95|219.35|216.95|219.35|216.95|219.26|216.86|0
1652793920000|2022-05-17 13:25:20|219.16|216.76|218.98|216.58|219.26|216.86|218.98|216.58|0
1652793930000|2022-05-17 13:25:30|219.07|216.67|219.35|216.95|219.35|216.95|218.79|216.39|0
1652793940000|2022-05-17 13:25:40|219.45|217.05|219.35|216.95|219.45|217.05|219.35|216.95|0
1652793950000|2022-05-17 13:25:50|219.16|216.76|219.35|216.95|219.35|216.95|219.16|216.76|0
1652793960000|2022-05-17 13:26:00|219.16|216.76|218.6|216.2|219.16|216.76|218.6|216.2|0
1652793970000|2022-05-17 13:26:10|218.79|216.39|218.6|216.2|218.79|216.39|218.6|216.2|0
1652793980000|2022-05-17 13:26:20|218.89|216.49|218.98|216.58|219.26|216.86|218.89|216.49|0
1652793990000|2022-05-17 13:26:30|218.79|216.39|218.6|216.2|218.79|216.39|218.6|216.2|0
1652794000000|2022-05-17 13:26:40|218.42|216.02|218.42|216.02|218.6|216.2|218.42|216.02|0
1652794010000|2022-05-17 13:26:50|218.6|216.2|218.6|216.2|218.6|216.2|218.42|216.02|0
1652794020000|2022-05-17 13:27:00|218.98|216.58|218.98|216.58|218.98|216.58|218.98|216.58|0
1652794030000|2022-05-17 13:27:10|219.16|216.76|219.54|217.14|219.54|217.14|218.98|216.58|0
1652794040000|2022-05-17 13:27:20|219.91|217.51|220.29|217.89|220.47|218.07|219.91|217.51|0
1652794050000|2022-05-17 13:27:30|220.1|217.7|219.54|217.14|220.1|217.7|219.54|217.14|0
1652794060000|2022-05-17 13:27:40|219.35|216.95|219.54|217.14|219.72|217.32|219.16|216.76|0
1652794070000|2022-05-17 13:27:50|219.45|217.05|219.26|216.86|219.45|217.05|218.98|216.58|0
1652794080000|2022-05-17 13:28:00|218.98|216.58|218.98|216.58|218.98|216.58|218.6|216.2|0
1652794090000|2022-05-17 13:28:10|219.35|216.95|218.98|216.58|219.91|217.51|218.98|216.58|0
1652794100000|2022-05-17 13:28:20|219.16|216.76|219.45|217.05|219.54|217.14|219.16|216.76|0
1652794110000|2022-05-17 13:28:30|219.54|217.14|219.26|216.86|219.54|217.14|219.26|216.86|0
1652794120000|2022-05-17 13:28:40|219.35|216.95|219.16|216.76|219.35|216.95|219.16|216.76|0
1652794130000|2022-05-17 13:28:50|219.26|216.86|219.54|217.14|219.54|217.14|219.26|216.86|0
1652794140000|2022-05-17 13:29:00|219.72|217.32|219.63|217.23|219.72|217.32|219.63|217.23|0
1652794150000|2022-05-17 13:29:10|219.54|217.14|219.91|217.51|219.91|217.51|219.54|217.14|0
1652794160000|2022-05-17 13:29:20|220.01|217.61|219.91|217.51|220.1|217.7|219.91|217.51|0
1652794170000|2022-05-17 13:29:30|219.54|217.14|219.16|216.76|219.54|217.14|219.16|216.76|0
1652794180000|2022-05-17 13:29:40|219.35|216.95|218.51|216.11|219.35|216.95|218.51|216.11|0
1652794190000|2022-05-17 13:29:50|218.6|216.2|218.6|216.2|219.16|216.76|218.6|216.2|0
1652794200000|2022-05-17 13:30:00|218.79|216.39|218.41|216.01|218.97|216.57|218.41|216.01|0
1652794210000|2022-05-17 13:30:10|219.16|216.76|218.41|216.01|219.16|216.76|218.41|216.01|0
1652794220000|2022-05-17 13:30:20|218.79|216.39|219.35|216.95|219.35|216.95|218.79|216.39|0
1652794230000|2022-05-17 13:30:30|219.91|217.51|220.47|218.07|220.47|218.07|219.72|217.32|0
1652794240000|2022-05-17 13:30:40|220.1|217.7|221.04|218.64|221.04|218.64|220.1|217.7|0
1652794250000|2022-05-17 13:30:50|220.85|218.45|221.04|218.64|221.04|218.64|220.85|218.45|0
1652794260000|2022-05-17 13:31:00|220.47|218.07|222.16|219.76|222.16|219.76|220.1|217.7|0
1652794270000|2022-05-17 13:31:10|221.98|219.58|223.48|221.08|223.48|221.08|221.98|219.58|0
1652794280000|2022-05-17 13:31:20|223.86|221.46|223.48|221.08|224.43|222.03|223.48|221.08|0
1652794290000|2022-05-17 13:31:30|223.11|220.71|224.62|222.22|224.62|222.22|223.11|220.71|0
1652794300000|2022-05-17 13:31:40|223.3|220.9|224.62|222.22|224.62|222.22|223.3|220.9|0
1652794310000|2022-05-17 13:31:50|224.43|222.03|225.19|222.79|225.57|223.17|224.43|222.03|0
1652794320000|2022-05-17 13:32:00|224.43|222.03|225|222.6|225|222.6|223.86|221.46|0
1652794330000|2022-05-17 13:32:10|225.19|222.79|226.14|223.74|226.14|223.74|225.19|222.79|0
1652794340000|2022-05-17 13:32:20|225.38|222.98|224.62|222.22|225.38|222.98|224.62|222.22|0
1652794350000|2022-05-17 13:32:30|225.57|223.17|225.19|222.79|225.95|223.55|225.19|222.79|0
1652794360000|2022-05-17 13:32:40|225.57|223.17|225.57|223.17|226.14|223.74|225.57|223.17|0
1652794370000|2022-05-17 13:32:50|225.95|223.55|225.66|223.26|225.95|223.55|225.66|223.26|0
1652794380000|2022-05-17 13:33:00|225|222.6|221.97|219.57|225|222.6|221.97|219.57|0
1652794390000|2022-05-17 13:33:10|222.35|219.95|222.54|220.14|222.54|220.14|222.16|219.76|0
1652794400000|2022-05-17 13:33:20|222.35|219.95|222.54|220.14|222.54|220.14|222.35|219.95|0
1652794410000|2022-05-17 13:33:30|222.35|219.95|222.54|220.14|222.54|220.14|222.16|219.76|0
1652794420000|2022-05-17 13:33:40|222.35|219.95|222.16|219.76|222.73|220.33|222.16|219.76|0
1652794440000|2022-05-17 13:34:00|222.54|220.14|223.29|220.89|223.29|220.89|222.35|219.95|0
1652794450000|2022-05-17 13:34:10|224.24|221.84|222.54|220.14|224.24|221.84|222.54|220.14|0
1652794460000|2022-05-17 13:34:20|222.35|219.95|222.35|219.95|222.35|219.95|222.16|219.76|0
1652794470000|2022-05-17 13:34:30|222.54|220.14|222.16|219.76|222.54|220.14|222.16|219.76|0
1652794480000|2022-05-17 13:34:40|222.54|220.14|222.35|219.95|222.54|220.14|222.16|219.76|0
1652794490000|2022-05-17 13:34:50|222.16|219.76|222.16|219.76|222.16|219.76|222.16|219.76|0
1652794500000|2022-05-17 13:35:00|222.35|219.95|222.73|220.33|222.73|220.33|222.35|219.95|0
1652794510000|2022-05-17 13:35:10|222.54|220.14|223.29|220.89|223.29|220.89|222.54|220.14|0
1652794520000|2022-05-17 13:35:20|223.1|220.7|225.56|223.16|225.56|223.16|223.1|220.7|0
1652794530000|2022-05-17 13:35:30|225.37|222.97|224.81|222.41|225.37|222.97|224.81|222.41|0
1652794540000|2022-05-17 13:35:40|223.86|221.46|222.73|220.33|223.86|221.46|222.73|220.33|0
1652794550000|2022-05-17 13:35:50|224.8|222.4|226.7|224.3|226.7|224.3|224.8|222.4|0
1652794560000|2022-05-17 13:36:00|227.66|225.26|228.42|226.02|228.42|226.02|227.46|225.06|0
1652794570000|2022-05-17 13:36:10|228.8|226.4|227.08|224.68|228.8|226.4|227.08|224.68|0
1652794580000|2022-05-17 13:36:20|227.85|225.45|227.95|225.55|227.95|225.55|227.27|224.87|0
1652794590000|2022-05-17 13:36:30|227.56|225.16|227.27|224.87|227.85|225.45|227.08|224.68|0
1652794600000|2022-05-17 13:36:40|226.13|223.73|224.8|222.4|226.13|223.73|224.8|222.4|0
1652794610000|2022-05-17 13:36:50|224.43|222.03|224.24|221.84|224.52|222.12|224.05|221.65|0
1652794620000|2022-05-17 13:37:00|225.56|223.16|224.24|221.84|225.94|223.54|224.24|221.84|0
1652794630000|2022-05-17 13:37:10|223.86|221.46|224.42|222.02|224.42|222.02|223.29|220.89|0
1652794640000|2022-05-17 13:37:20|224.61|222.21|225.94|223.54|225.94|223.54|224.61|222.21|0
1652794650000|2022-05-17 13:37:30|226.7|224.3|226.7|224.3|226.7|224.3|226.51|224.11|0
1652794660000|2022-05-17 13:37:40|227.27|224.87|226.61|224.21|227.27|224.87|226.61|224.21|0
1652794670000|2022-05-17 13:37:50|226.32|223.92|225.94|223.54|226.32|223.92|225.94|223.54|0
1652794680000|2022-05-17 13:38:00|225.37|222.97|227.27|224.87|227.27|224.87|225.37|222.97|0
1652794690000|2022-05-17 13:38:10|227.46|225.06|226.99|224.59|227.46|225.06|226.99|224.59|0
1652794700000|2022-05-17 13:38:20|226.89|224.49|226.32|223.92|226.89|224.49|226.32|223.92|0
1652794710000|2022-05-17 13:38:30|226.23|223.83|226.89|224.49|226.89|224.49|225.94|223.54|0
1652794720000|2022-05-17 13:38:40|227.84|225.44|226.89|224.49|227.84|225.44|226.51|224.11|0
1652794730000|2022-05-17 13:38:50|226.51|224.11|225.75|223.35|226.51|224.11|225.75|223.35|0
1652794740000|2022-05-17 13:39:00|225.56|223.16|224.33|221.93|225.56|223.16|223.86|221.46|0
1652794750000|2022-05-17 13:39:10|224.42|222.02|224.99|222.59|224.99|222.59|224.42|222.02|0
1652794760000|2022-05-17 13:39:20|224.42|222.02|225.18|222.78|225.18|222.78|224.42|222.02|0
1652794770000|2022-05-17 13:39:30|225.56|223.16|225.75|223.35|225.75|223.35|225.47|223.07|0
1652794780000|2022-05-17 13:39:40|225.66|223.26|227.27|224.87|227.27|224.87|225.66|223.26|0
1652794790000|2022-05-17 13:39:50|227.46|225.06|226.7|224.3|227.46|225.06|226.7|224.3|0
1652794800000|2022-05-17 13:40:00|224.71|222.31|224.8|222.4|224.8|222.4|224.04|221.64|0
1652794810000|2022-05-17 13:40:10|224.61|222.21|224.42|222.02|224.99|222.59|224.42|222.02|0
1652794820000|2022-05-17 13:40:20|223.67|221.27|224.23|221.83|224.23|221.83|223.48|221.08|0
1652794830000|2022-05-17 13:40:30|224.42|222.02|225.18|222.78|225.37|222.97|224.42|222.02|0
1652794840000|2022-05-17 13:40:40|224.99|222.59|223.95|221.55|224.99|222.59|223.95|221.55|0
1652794850000|2022-05-17 13:40:50|224.23|221.83|224.99|222.59|225.18|222.78|224.23|221.83|0
1652794860000|2022-05-17 13:41:00|225.37|222.97|224.42|222.02|225.37|222.97|224.04|221.64|0
1652794870000|2022-05-17 13:41:10|224.8|222.4|225.94|223.54|225.94|223.54|224.8|222.4|0
1652794880000|2022-05-17 13:41:20|226.13|223.73|227.84|225.44|227.84|225.44|226.13|223.73|0
1652794890000|2022-05-17 13:41:30|228.03|225.63|226.7|224.3|228.03|225.63|226.13|223.73|0
1652794900000|2022-05-17 13:41:40|225.66|223.26|225.18|222.78|225.66|223.26|224.99|222.59|0
1652794910000|2022-05-17 13:41:50|225.75|223.35|226.51|224.11|226.51|224.11|225.75|223.35|0
1652794920000|2022-05-17 13:42:00|226.13|223.73|225.56|223.16|226.13|223.73|225.28|222.88|0
1652794930000|2022-05-17 13:42:10|226.51|224.11|224.8|222.4|226.51|224.11|224.8|222.4|0
1652794940000|2022-05-17 13:42:20|224.23|221.83|223.85|221.45|224.23|221.83|223.85|221.45|0
1652794950000|2022-05-17 13:42:30|224.23|221.83|224.71|222.31|225.18|222.78|224.23|221.83|0
1652794960000|2022-05-17 13:42:40|224.8|222.4|224.99|222.59|224.99|222.59|224.61|222.21|0
1652794970000|2022-05-17 13:42:50|225.18|222.78|224.23|221.83|225.18|222.78|224.23|221.83|0
1652794980000|2022-05-17 13:43:00|224.33|221.93|224.42|222.02|224.42|222.02|224.04|221.64|0
1652794990000|2022-05-17 13:43:10|224.8|222.4|224.23|221.83|225.18|222.78|224.23|221.83|0
1652795000000|2022-05-17 13:43:20|224.42|222.02|221.78|219.38|224.42|222.02|221.78|219.38|0
1652795010000|2022-05-17 13:43:30|221.59|219.19|221.96|219.56|221.96|219.56|221.4|219|0
1652795020000|2022-05-17 13:43:40|222.53|220.13|221.96|219.56|222.53|220.13|221.96|219.56|0
1652795030000|2022-05-17 13:43:50|222.91|220.51|221.59|219.19|222.91|220.51|221.59|219.19|0
1652795040000|2022-05-17 13:44:00|222.06|219.66|221.78|219.38|222.06|219.66|221.78|219.38|0
1652795050000|2022-05-17 13:44:10|222.44|220.04|222.15|219.75|222.53|220.13|222.15|219.75|0
1652795060000|2022-05-17 13:44:20|222.34|219.94|223.57|221.17|223.57|221.17|222.34|219.94|0
1652795070000|2022-05-17 13:44:30|223.85|221.45|226.51|224.11|226.51|224.11|223.09|220.69|0
1652795080000|2022-05-17 13:44:40|227.08|224.68|225.94|223.54|227.08|224.68|225.94|223.54|0
1652795090000|2022-05-17 13:44:50|225.37|222.97|225.18|222.78|225.37|222.97|224.99|222.59|0
1652795100000|2022-05-17 13:45:00|224.42|222.02|222.91|220.51|224.42|222.02|222.63|220.23|0
1652795110000|2022-05-17 13:45:10|223.47|221.07|225.08|222.68|225.08|222.68|223.28|220.88|0
1652795120000|2022-05-17 13:45:20|224.42|222.02|225.55|223.15|225.55|223.15|224.42|222.02|0
1652795130000|2022-05-17 13:45:30|225.74|223.34|225.36|222.96|225.93|223.53|225.36|222.96|0
1652795140000|2022-05-17 13:45:40|225.46|223.06|226.31|223.91|226.31|223.91|225.46|223.06|0
1652795150000|2022-05-17 13:45:50|226.12|223.72|224.99|222.59|226.12|223.72|224.99|222.59|0
1652795160000|2022-05-17 13:46:00|224.42|222.02|225.93|223.53|225.93|223.53|224.42|222.02|0
1652795170000|2022-05-17 13:46:10|225.55|223.15|225.65|223.25|226.12|223.72|225.55|223.15|0
1652795180000|2022-05-17 13:46:20|225.36|222.96|225.55|223.15|225.74|223.34|225.36|222.96|0
1652795190000|2022-05-17 13:46:30|226.12|223.72|226.88|224.48|227.07|224.67|226.12|223.72|0
1652795200000|2022-05-17 13:46:40|226.31|223.91|226.12|223.72|226.5|224.1|226.12|223.72|0
1652795210000|2022-05-17 13:46:50|226.41|224.01|225.93|223.53|226.41|224.01|225.74|223.34|0
1652795220000|2022-05-17 13:47:00|225.74|223.34|224.79|222.39|225.74|223.34|224.79|222.39|0
1652795230000|2022-05-17 13:47:10|224.61|222.21|224.98|222.58|225.17|222.77|224.42|222.02|0
1652795240000|2022-05-17 13:47:20|225.74|223.34|226.69|224.29|226.69|224.29|225.74|223.34|0
1652795250000|2022-05-17 13:47:30|225.74|223.34|227.26|224.86|227.26|224.86|225.74|223.34|0
1652795260000|2022-05-17 13:47:40|227.07|224.67|228.98|226.58|229.17|226.77|227.07|224.67|0
1652795270000|2022-05-17 13:47:50|229.75|227.35|229.94|227.54|229.94|227.54|228.98|226.58|0
1652795280000|2022-05-17 13:48:00|230.71|228.31|229.75|227.35|230.71|228.31|229.75|227.35|0
1652795290000|2022-05-17 13:48:10|230.51|228.11|229.56|227.16|230.51|228.11|229.56|227.16|0
1652795300000|2022-05-17 13:48:20|229.36|226.96|228.79|226.39|229.36|226.96|228.79|226.39|0
1652795310000|2022-05-17 13:48:30|228.32|225.92|227.84|225.44|228.6|226.2|227.84|225.44|0
1652795320000|2022-05-17 13:48:40|227.26|224.86|228.03|225.63|228.03|225.63|227.26|224.86|0
1652795330000|2022-05-17 13:48:50|228.22|225.82|227.83|225.43|228.32|225.92|227.83|225.43|0
1652795340000|2022-05-17 13:49:00|227.45|225.05|227.83|225.43|227.83|225.43|226.88|224.48|0
1652795350000|2022-05-17 13:49:10|228.6|226.2|227.83|225.43|228.6|226.2|227.83|225.43|0
1652795360000|2022-05-17 13:49:20|228.03|225.63|228.79|226.39|228.79|226.39|228.03|225.63|0
1652795370000|2022-05-17 13:49:30|228.98|226.58|229.08|226.68|229.08|226.68|228.98|226.58|0
1652795380000|2022-05-17 13:49:40|229.55|227.15|229.75|227.35|230.13|227.73|229.55|227.15|0
1652795390000|2022-05-17 13:49:50|230.13|227.73|231.47|229.07|231.47|229.07|230.13|227.73|0
1652795400000|2022-05-17 13:50:00|231.28|228.88|230.7|228.3|231.28|228.88|230.7|228.3|0
1652795410000|2022-05-17 13:50:10|230.13|227.73|229.36|226.96|230.13|227.73|229.36|226.96|0
1652795420000|2022-05-17 13:50:20|228.22|225.82|228.02|225.62|228.6|226.2|228.02|225.62|0
1652795430000|2022-05-17 13:50:30|228.41|226.01|229.55|227.15|229.55|227.15|228.41|226.01|0
1652795440000|2022-05-17 13:50:40|229.36|226.96|228.41|226.01|229.36|226.96|228.41|226.01|0
1652795450000|2022-05-17 13:50:50|228.89|226.49|229.17|226.77|229.17|226.77|228.6|226.2|0
1652795460000|2022-05-17 13:51:00|229.36|226.96|228.79|226.39|229.74|227.34|228.6|226.2|0
1652795470000|2022-05-17 13:51:10|228.21|225.81|228.21|225.81|228.6|226.2|228.21|225.81|0
1652795480000|2022-05-17 13:51:20|228.02|225.62|227.64|225.24|228.02|225.62|227.64|225.24|0
1652795490000|2022-05-17 13:51:30|227.83|225.43|226.5|224.1|227.83|225.43|226.5|224.1|0
1652795500000|2022-05-17 13:51:40|226.69|224.29|227.45|225.05|227.45|225.05|226.69|224.29|0
1652795510000|2022-05-17 13:51:50|226.88|224.48|227.45|225.05|227.45|225.05|226.88|224.48|0
1652795520000|2022-05-17 13:52:00|227.83|225.43|229.55|227.15|229.55|227.15|227.83|225.43|0
1652795530000|2022-05-17 13:52:10|230.51|228.11|230.89|228.49|231.09|228.69|230.51|228.11|0
1652795540000|2022-05-17 13:52:20|231.47|229.07|230.7|228.3|231.47|229.07|230.7|228.3|0
1652795550000|2022-05-17 13:52:30|230.89|228.49|230.51|228.11|231.09|228.69|230.51|228.11|0
1652795560000|2022-05-17 13:52:40|229.93|227.53|230.13|227.73|230.32|227.92|229.93|227.53|0
1652795570000|2022-05-17 13:52:50|229.74|227.34|229.93|227.53|229.93|227.53|229.55|227.15|0
1652795580000|2022-05-17 13:53:00|230.13|227.73|229.74|227.34|230.13|227.73|229.74|227.34|0
1652795590000|2022-05-17 13:53:10|230.13|227.73|228.98|226.58|230.13|227.73|228.98|226.58|0
1652795600000|2022-05-17 13:53:20|229.93|227.53|230.89|228.49|230.89|228.49|229.93|227.53|0
1652795610000|2022-05-17 13:53:30|230.7|228.3|229.93|227.53|230.7|228.3|229.74|227.34|0
1652795620000|2022-05-17 13:53:40|229.55|227.15|229.93|227.53|229.93|227.53|229.36|226.96|0
1652795630000|2022-05-17 13:53:50|230.51|228.11|230.51|228.11|230.89|228.49|230.32|227.92|0
1652795640000|2022-05-17 13:54:00|230.03|227.63|230.7|228.3|230.7|228.3|229.74|227.34|0
1652795650000|2022-05-17 13:54:10|231.47|229.07|232.82|230.42|232.82|230.42|231.47|229.07|0
1652795660000|2022-05-17 13:54:20|233.2|230.8|232.81|230.41|233.2|230.8|232.43|230.03|0
1652795670000|2022-05-17 13:54:30|233.2|230.8|232.24|229.84|233.39|230.99|232.24|229.84|0
1652795680000|2022-05-17 13:54:40|232.62|230.22|233.01|230.61|233.01|230.61|232.04|229.64|0
1652795690000|2022-05-17 13:54:50|233.2|230.8|233.2|230.8|233.2|230.8|232.81|230.41|0
1652795700000|2022-05-17 13:55:00|232.81|230.41|232.81|230.41|232.81|230.41|232.24|229.84|0
1652795710000|2022-05-17 13:55:10|232.62|230.22|232.43|230.03|232.62|230.22|232.43|230.03|0
1652795720000|2022-05-17 13:55:20|235.13|232.73|233.39|230.99|235.13|232.73|233.39|230.99|0
1652795730000|2022-05-17 13:55:30|233.2|230.8|232.62|230.22|233.2|230.8|232.62|230.22|0
1652795740000|2022-05-17 13:55:40|232.43|230.03|231.47|229.07|232.43|230.03|231.47|229.07|0
1652795750000|2022-05-17 13:55:50|230.51|228.11|231.76|229.36|231.76|229.36|230.51|228.11|0
1652795760000|2022-05-17 13:56:00|232.24|229.84|232.43|230.03|232.62|230.22|232.24|229.84|0
1652795770000|2022-05-17 13:56:10|231.95|229.55|231.27|228.87|231.95|229.55|231.27|228.87|0
1652795780000|2022-05-17 13:56:20|231.08|228.68|229.74|227.34|231.08|228.68|229.46|227.06|0
1652795790000|2022-05-17 13:56:30|229.93|227.53|229.46|227.06|229.93|227.53|229.46|227.06|0
1652795800000|2022-05-17 13:56:40|230.12|227.72|228.78|226.38|230.12|227.72|228.78|226.38|0
1652795810000|2022-05-17 13:56:50|228.59|226.19|229.93|227.53|229.93|227.53|228.59|226.19|0
1652795820000|2022-05-17 13:57:00|229.74|227.34|230.51|228.11|230.51|228.11|229.74|227.34|0
1652795830000|2022-05-17 13:57:10|230.7|228.3|229.93|227.53|231.08|228.68|229.93|227.53|0
1652795840000|2022-05-17 13:57:20|230.03|227.63|230.7|228.3|230.7|228.3|230.03|227.63|0
1652795850000|2022-05-17 13:57:30|230.6|228.2|231.27|228.87|231.27|228.87|230.6|228.2|0
1652795860000|2022-05-17 13:57:40|230.7|228.3|230.7|228.3|230.99|228.59|230.6|228.2|0
1652795870000|2022-05-17 13:57:50|230.12|227.72|229.74|227.34|230.12|227.72|229.74|227.34|0
1652795880000|2022-05-17 13:58:00|228.78|226.38|229.07|226.67|229.07|226.67|228.78|226.38|0
1652795890000|2022-05-17 13:58:10|229.36|226.96|229.26|226.86|229.65|227.25|229.26|226.86|0
1652795900000|2022-05-17 13:58:20|229.36|226.96|229.84|227.44|229.84|227.44|229.36|226.96|0
1652795910000|2022-05-17 13:58:30|229.74|227.34|229.74|227.34|230.12|227.72|229.74|227.34|0
1652795920000|2022-05-17 13:58:40|230.5|228.1|231.08|228.68|231.08|228.68|230.5|228.1|0
1652795930000|2022-05-17 13:58:50|230.6|228.2|230.41|228.01|230.8|228.4|230.41|228.01|0
1652795940000|2022-05-17 13:59:00|230.8|228.4|231.66|229.26|231.76|229.36|230.8|228.4|0
1652795950000|2022-05-17 13:59:10|231.85|229.45|230.7|228.3|231.85|229.45|230.7|228.3|0
1652795960000|2022-05-17 13:59:20|230.5|228.1|230.7|228.3|231.08|228.68|230.31|227.91|0
1652795970000|2022-05-17 13:59:30|230.31|227.91|229.93|227.53|230.31|227.91|229.55|227.15|0
1652795980000|2022-05-17 13:59:40|229.84|227.44|228.97|226.57|229.84|227.44|228.97|226.57|0
1652795990000|2022-05-17 13:59:50|228.78|226.38|228.78|226.38|229.55|227.15|228.78|226.38|0
1652796000000|2022-05-17 14:00:00|228.4|226|227.06|224.66|228.4|226|227.06|224.66|0
1652796010000|2022-05-17 14:00:10|227.63|225.23|227.63|225.23|227.83|225.43|227.44|225.04|0
1652796020000|2022-05-17 14:00:20|228.12|225.72|226.87|224.47|228.12|225.72|226.87|224.47|0
1652796030000|2022-05-17 14:00:30|226.11|223.71|225.73|223.33|226.11|223.71|225.73|223.33|0
1652796040000|2022-05-17 14:00:40|225.54|223.14|226.3|223.9|226.3|223.9|225.35|222.95|0
1652796050000|2022-05-17 14:00:50|225.92|223.52|226.11|223.71|226.3|223.9|225.92|223.52|0
1652796060000|2022-05-17 14:01:00|225.26|222.86|225.35|222.95|225.35|222.95|224.78|222.38|0
1652796070000|2022-05-17 14:01:10|225.26|222.86|225.16|222.76|225.54|223.14|225.16|222.76|0
1652796080000|2022-05-17 14:01:20|224.97|222.57|224.97|222.57|225.92|223.52|224.97|222.57|0
1652796090000|2022-05-17 14:01:30|224.4|222|224.31|221.91|224.78|222.38|224.12|221.72|0
1652796100000|2022-05-17 14:01:40|224.78|222.38|225.35|222.95|225.35|222.95|224.78|222.38|0
1652796110000|2022-05-17 14:01:50|224.97|222.57|225.54|223.14|225.73|223.33|224.97|222.57|0
1652796120000|2022-05-17 14:02:00|225.92|223.52|226.11|223.71|226.68|224.28|225.92|223.52|0
1652796130000|2022-05-17 14:02:10|225.92|223.52|225.16|222.76|225.92|223.52|224.78|222.38|0
1652796140000|2022-05-17 14:02:20|225.92|223.52|225.35|222.95|225.92|223.52|225.35|222.95|0
1652796150000|2022-05-17 14:02:30|224.97|222.57|223.65|221.25|224.97|222.57|223.65|221.25|0
1652796160000|2022-05-17 14:02:40|224.02|221.62|224.12|221.72|224.12|221.72|224.02|221.62|0
1652796170000|2022-05-17 14:02:50|224.02|221.62|224.21|221.81|224.21|221.81|224.02|221.62|0
1652796180000|2022-05-17 14:03:00|224.02|221.62|223.27|220.87|224.21|221.81|223.27|220.87|0
1652796190000|2022-05-17 14:03:10|224.59|222.19|225.16|222.76|225.16|222.76|224.02|221.62|0
1652796200000|2022-05-17 14:03:20|225.35|222.95|224.78|222.38|225.35|222.95|224.78|222.38|0
1652796210000|2022-05-17 14:03:30|224.97|222.57|224.5|222.1|225.54|223.14|224.5|222.1|0
1652796220000|2022-05-17 14:03:40|224.59|222.19|224.21|221.81|224.59|222.19|223.83|221.43|0
1652796230000|2022-05-17 14:03:50|224.4|222|226.3|223.9|226.3|223.9|224.4|222|0
1652796240000|2022-05-17 14:04:00|226.11|223.71|224.78|222.38|226.11|223.71|224.78|222.38|0
1652796250000|2022-05-17 14:04:10|223.83|221.43|222.89|220.49|223.83|221.43|222.89|220.49|0
1652796260000|2022-05-17 14:04:20|222.51|220.11|221.76|219.36|222.51|220.11|221.76|219.36|0
1652796270000|2022-05-17 14:04:30|222.32|219.92|223.45|221.05|223.45|221.05|222.04|219.64|0
1652796280000|2022-05-17 14:04:40|223.27|220.87|222.61|220.21|223.27|220.87|222.13|219.73|0
1652796290000|2022-05-17 14:04:50|223.27|220.87|223.45|221.05|223.45|221.05|222.89|220.49|0
1652796300000|2022-05-17 14:05:00|222.99|220.59|222.7|220.3|222.99|220.59|222.7|220.3|0
1652796310000|2022-05-17 14:05:10|222.51|220.11|223.36|220.96|223.36|220.96|222.51|220.11|0
1652796320000|2022-05-17 14:05:20|223.27|220.87|224.4|222|224.4|222|223.27|220.87|0
1652796330000|2022-05-17 14:05:30|223.93|221.53|223.64|221.24|223.93|221.53|223.27|220.87|0
1652796340000|2022-05-17 14:05:40|223.83|221.43|224.59|222.19|224.59|222.19|223.83|221.43|0
1652796350000|2022-05-17 14:05:50|224.02|221.62|224.02|221.62|224.02|221.62|223.45|221.05|0
1652796360000|2022-05-17 14:06:00|224.4|222|224.78|222.38|224.78|222.38|224.21|221.81|0
1652796370000|2022-05-17 14:06:10|224.59|222.19|225.16|222.76|225.35|222.95|224.59|222.19|0
1652796380000|2022-05-17 14:06:20|225.35|222.95|225.54|223.14|225.54|223.14|225.35|222.95|0
1652796390000|2022-05-17 14:06:30|225.16|222.76|225.35|222.95|225.54|223.14|225.16|222.76|0
1652796400000|2022-05-17 14:06:40|225.16|222.76|225.73|223.33|225.73|223.33|225.16|222.76|0
1652796410000|2022-05-17 14:06:50|225.92|223.52|227.06|224.66|227.25|224.85|225.92|223.52|0
1652796420000|2022-05-17 14:07:00|226.49|224.09|227.16|224.76|227.16|224.76|226.3|223.9|0
1652796430000|2022-05-17 14:07:10|228.39|225.99|228.01|225.61|228.39|225.99|227.63|225.23|0
1652796440000|2022-05-17 14:07:20|228.58|226.18|229.35|226.95|229.35|226.95|228.58|226.18|0
1652796450000|2022-05-17 14:07:30|229.54|227.14|230.5|228.1|230.88|228.48|229.54|227.14|0
1652796460000|2022-05-17 14:07:40|229.73|227.33|228.2|225.8|229.73|227.33|228.2|225.8|0
1652796470000|2022-05-17 14:07:50|228.39|225.99|228.39|225.99|228.58|226.18|228.39|225.99|0
1652796480000|2022-05-17 14:08:00|228.01|225.61|228.3|225.9|228.49|226.09|228.01|225.61|0
1652796490000|2022-05-17 14:08:10|228.77|226.37|229.45|227.05|229.73|227.33|228.77|226.37|0
1652796500000|2022-05-17 14:08:20|228.96|226.56|228.68|226.28|229.06|226.66|228.68|226.28|0
1652796510000|2022-05-17 14:08:30|228.2|225.8|228.39|225.99|228.58|226.18|228.2|225.8|0
1652796520000|2022-05-17 14:08:40|228.01|225.61|228.58|226.18|228.58|226.18|228.01|225.61|0
1652796530000|2022-05-17 14:08:50|228.01|225.61|228.58|226.18|228.58|226.18|228.01|225.61|0
1652796540000|2022-05-17 14:09:00|228.77|226.37|229.73|227.33|229.92|227.52|228.77|226.37|0
1652796550000|2022-05-17 14:09:10|229.54|227.14|231.07|228.67|231.07|228.67|229.54|227.14|0
1652796560000|2022-05-17 14:09:20|230.88|228.48|231.65|229.25|231.65|229.25|230.88|228.48|0
1652796570000|2022-05-17 14:09:30|231.26|228.86|230.3|227.9|231.26|228.86|230.3|227.9|0
1652796580000|2022-05-17 14:09:40|230.4|228|229.92|227.52|230.4|228|229.83|227.43|0
1652796590000|2022-05-17 14:09:50|230.3|227.9|231.07|228.67|231.07|228.67|230.3|227.9|0
1652796600000|2022-05-17 14:10:00|230.88|228.48|230.88|228.48|231.07|228.67|230.88|228.48|0
1652796610000|2022-05-17 14:10:10|231.45|229.05|232.61|230.21|232.61|230.21|231.45|229.05|0
1652796620000|2022-05-17 14:10:20|232.8|230.4|232.8|230.4|232.8|230.4|232.61|230.21|0
1652796630000|2022-05-17 14:10:30|232.61|230.21|231.84|229.44|232.61|230.21|231.84|229.44|0
1652796640000|2022-05-17 14:10:40|232.8|230.4|232.99|230.59|233.19|230.79|232.8|230.4|0
1652796650000|2022-05-17 14:10:50|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1652796660000|2022-05-17 14:11:00|232.99|230.59|232.99|230.59|233.19|230.79|232.99|230.59|0
1652796670000|2022-05-17 14:11:10|233.19|230.79|233.38|230.98|233.38|230.98|232.99|230.59|0
1652796680000|2022-05-17 14:11:20|233.19|230.79|233.19|230.79|233.38|230.98|233.19|230.79|0
1652796690000|2022-05-17 14:11:30|232.8|230.4|233.38|230.98|233.38|230.98|232.8|230.4|0
1652796700000|2022-05-17 14:11:40|233.19|230.79|232.61|230.21|233.19|230.79|232.61|230.21|0
1652796710000|2022-05-17 14:11:50|232.8|230.4|232.9|230.5|232.99|230.59|232.8|230.4|0
1652796720000|2022-05-17 14:12:00|232.8|230.4|232.03|229.63|232.8|230.4|232.03|229.63|0
1652796730000|2022-05-17 14:12:10|231.07|228.67|230.88|228.48|231.64|229.24|230.88|228.48|0
1652796740000|2022-05-17 14:12:20|231.26|228.86|232.61|230.21|232.9|230.5|231.26|228.86|0
1652796750000|2022-05-17 14:12:30|232.99|230.59|232.41|230.01|232.99|230.59|232.22|229.82|0
1652796760000|2022-05-17 14:12:40|232.61|230.21|232.41|230.01|232.61|230.21|232.03|229.63|0
1652796770000|2022-05-17 14:12:50|232.22|229.82|232.03|229.63|232.61|230.21|232.03|229.63|0
1652796780000|2022-05-17 14:13:00|231.64|229.24|231.84|229.44|232.03|229.63|231.64|229.24|0
1652796790000|2022-05-17 14:13:10|231.07|228.67|230.3|227.9|231.07|228.67|230.3|227.9|0
1652796800000|2022-05-17 14:13:20|230.11|227.71|231.26|228.86|231.45|229.05|230.11|227.71|0
1652796810000|2022-05-17 14:13:30|231.45|229.05|231.74|229.34|231.74|229.34|231.17|228.77|0
1652796820000|2022-05-17 14:13:40|231.45|229.05|231.64|229.24|231.84|229.44|231.45|229.05|0
1652796830000|2022-05-17 14:13:50|231.55|229.15|231.64|229.24|231.84|229.44|231.55|229.15|0
1652796840000|2022-05-17 14:14:00|231.45|229.05|231.07|228.67|231.45|229.05|230.49|228.09|0
1652796850000|2022-05-17 14:14:10|230.87|228.47|229.92|227.52|230.87|228.47|229.92|227.52|0
1652796860000|2022-05-17 14:14:20|230.59|228.19|230.87|228.47|230.87|228.47|230.59|228.19|0
1652796870000|2022-05-17 14:14:30|231.07|228.67|229.72|227.32|231.07|228.67|229.72|227.32|0
1652796880000|2022-05-17 14:14:40|230.11|227.71|229.34|226.94|230.11|227.71|229.34|226.94|0
1652796890000|2022-05-17 14:14:50|229.53|227.13|229.53|227.13|229.53|227.13|229.06|226.66|0
1652796900000|2022-05-17 14:15:00|229.15|226.75|228|225.6|229.15|226.75|228|225.6|0
1652796910000|2022-05-17 14:15:10|228.19|225.79|229.15|226.75|229.15|226.75|228.19|225.79|0
1652796920000|2022-05-17 14:15:20|228.77|226.37|228|225.6|228.77|226.37|228|225.6|0
1652796930000|2022-05-17 14:15:30|228.19|225.79|229.15|226.75|229.15|226.75|228.19|225.79|0
1652796940000|2022-05-17 14:15:40|229.53|227.13|229.91|227.51|229.91|227.51|229.15|226.75|0
1652796950000|2022-05-17 14:15:50|230.01|227.61|229.91|227.51|230.49|228.09|229.91|227.51|0
1652796960000|2022-05-17 14:16:00|229.53|227.13|229.53|227.13|229.53|227.13|229.34|226.94|0
1652796970000|2022-05-17 14:16:10|229.34|226.94|229.72|227.32|229.72|227.32|229.34|226.94|0
1652796980000|2022-05-17 14:16:20|229.53|227.13|228.77|226.37|229.53|227.13|228.77|226.37|0
1652796990000|2022-05-17 14:16:30|228.38|225.98|228.38|225.98|228.57|226.17|228.38|225.98|0
1652797000000|2022-05-17 14:16:40|228.19|225.79|227.81|225.41|228.19|225.79|227.43|225.03|0
1652797010000|2022-05-17 14:16:50|228.19|225.79|228.57|226.17|228.77|226.37|228.19|225.79|0
1652797020000|2022-05-17 14:17:00|228.77|226.37|229.34|226.94|229.34|226.94|228.77|226.37|0
1652797030000|2022-05-17 14:17:10|229.72|227.32|228.57|226.17|229.72|227.32|228.57|226.17|0
1652797040000|2022-05-17 14:17:20|227.81|225.41|226.8|224.4|227.81|225.41|226.8|224.4|0
1652797050000|2022-05-17 14:17:30|227.57|225.17|228.28|225.88|228.47|226.07|227.57|225.17|0
1652797060000|2022-05-17 14:17:40|228|225.6|227.52|225.12|228.28|225.88|227.52|225.12|0
1652797070000|2022-05-17 14:17:50|227.71|225.31|226.67|224.27|227.71|225.31|226.67|224.27|0
1652797080000|2022-05-17 14:18:00|226.95|224.55|227.71|225.31|227.71|225.31|226.76|224.36|0
1652797090000|2022-05-17 14:18:10|227.52|225.12|227.33|224.93|227.71|225.31|227.33|224.93|0
1652797100000|2022-05-17 14:18:20|227.52|225.12|227.33|224.93|227.71|225.31|227.33|224.93|0
1652797110000|2022-05-17 14:18:30|226.95|224.55|226.86|224.46|227.14|224.74|226.86|224.46|0
1652797120000|2022-05-17 14:18:40|226.57|224.17|226.85|224.45|226.85|224.45|226.57|224.17|0
1652797130000|2022-05-17 14:18:50|226.95|224.55|227.71|225.31|227.71|225.31|226.95|224.55|0
1652797140000|2022-05-17 14:19:00|227.33|224.93|226.95|224.55|227.52|225.12|226.95|224.55|0
1652797150000|2022-05-17 14:19:10|227.33|224.93|226.95|224.55|227.52|225.12|226.95|224.55|0
1652797160000|2022-05-17 14:19:20|226.76|224.36|226|223.6|226.76|224.36|226|223.6|0
1652797170000|2022-05-17 14:19:30|225.62|223.22|225.91|223.51|226.19|223.79|225.62|223.22|0
1652797180000|2022-05-17 14:19:40|225.81|223.41|225.81|223.41|225.81|223.41|225.62|223.22|0
1652797190000|2022-05-17 14:19:50|226|223.6|225.81|223.41|226|223.6|225.81|223.41|0
1652797200000|2022-05-17 14:20:00|225.62|223.22|225.62|223.22|225.62|223.22|225.62|223.22|0
1652797210000|2022-05-17 14:20:10|224.86|222.46|224.86|222.46|225.24|222.84|224.86|222.46|0
1652797220000|2022-05-17 14:20:20|225.62|223.22|225.81|223.41|225.81|223.41|225.62|223.22|0
1652797230000|2022-05-17 14:20:30|225.43|223.03|226.38|223.98|226.38|223.98|225.43|223.03|0
1652797240000|2022-05-17 14:20:40|226.75|224.35|226.47|224.07|226.75|224.35|226.47|224.07|0
1652797250000|2022-05-17 14:20:50|226.94|224.54|227.51|225.11|227.51|225.11|226.94|224.54|0
1652797260000|2022-05-17 14:21:00|227.89|225.49|226.75|224.35|227.89|225.49|226.75|224.35|0
1652797270000|2022-05-17 14:21:10|226.56|224.16|226.56|224.16|226.56|224.16|226|223.6|0
1652797280000|2022-05-17 14:21:20|226.37|223.97|227.32|224.92|227.32|224.92|226.37|223.97|0
1652797290000|2022-05-17 14:21:30|226.94|224.54|227.04|224.64|227.04|224.64|226.75|224.35|0
1652797300000|2022-05-17 14:21:40|227.13|224.73|226.94|224.54|227.32|224.92|226.94|224.54|0
1652797310000|2022-05-17 14:21:50|227.51|225.11|226.75|224.35|227.51|225.11|226.75|224.35|0
1652797320000|2022-05-17 14:22:00|227.32|224.92|227.32|224.92|227.51|225.11|227.32|224.92|0
1652797330000|2022-05-17 14:22:10|227.42|225.02|229.04|226.64|229.04|226.64|227.42|225.02|0
1652797340000|2022-05-17 14:22:20|228.85|226.45|229.04|226.64|229.42|227.02|228.85|226.45|0
1652797350000|2022-05-17 14:22:30|228.65|226.25|229.61|227.21|229.99|227.59|228.65|226.25|0
1652797360000|2022-05-17 14:22:40|229.42|227.02|229.42|227.02|229.42|227.02|229.23|226.83|0
1652797370000|2022-05-17 14:22:50|229.04|226.64|228.27|225.87|229.04|226.64|228.08|225.68|0
1652797380000|2022-05-17 14:23:00|227.51|225.11|226.94|224.54|227.51|225.11|226.56|224.16|0
1652797390000|2022-05-17 14:23:10|227.51|225.11|227.7|225.3|228.08|225.68|227.51|225.11|0
1652797400000|2022-05-17 14:23:20|228.27|225.87|229.23|226.83|229.23|226.83|228.27|225.87|0
1652797410000|2022-05-17 14:23:30|229.61|227.21|229.99|227.59|230.37|227.97|229.61|227.21|0
1652797420000|2022-05-17 14:23:40|229.8|227.4|229.42|227.02|229.8|227.4|228.84|226.44|0
1652797430000|2022-05-17 14:23:50|230.18|227.78|229.61|227.21|230.18|227.78|229.61|227.21|0
1652797440000|2022-05-17 14:24:00|229.42|227.02|229.42|227.02|229.42|227.02|229.03|226.63|0
1652797450000|2022-05-17 14:24:10|229.61|227.21|229.61|227.21|229.99|227.59|229.61|227.21|0
1652797460000|2022-05-17 14:24:20|230.18|227.78|229.61|227.21|230.18|227.78|229.61|227.21|0
1652797470000|2022-05-17 14:24:30|230.09|227.69|229.99|227.59|230.18|227.78|229.99|227.59|0
1652797480000|2022-05-17 14:24:40|229.61|227.21|229.22|226.82|229.61|227.21|229.22|226.82|0
1652797490000|2022-05-17 14:24:50|229.61|227.21|228.27|225.87|229.61|227.21|228.27|225.87|0
1652797500000|2022-05-17 14:25:00|227.7|225.3|227.17|224.77|227.7|225.3|226.56|224.16|0
1652797510000|2022-05-17 14:25:10|226.69|224.29|225.95|223.55|227.26|224.86|225.95|223.55|0
1652797520000|2022-05-17 14:25:20|226.71|224.31|226.71|224.31|227.28|224.88|226.71|224.31|0
1652797530000|2022-05-17 14:25:30|226.33|223.93|226.52|224.12|226.71|224.31|226.33|223.93|0
1652797540000|2022-05-17 14:25:40|226.9|224.5|227.85|225.45|227.85|225.45|226.9|224.5|0
1652797550000|2022-05-17 14:25:50|228.04|225.64|229.19|226.79|229.19|226.79|228.04|225.64|0
1652797560000|2022-05-17 14:26:00|228.81|226.41|229.19|226.79|229.19|226.79|228.81|226.41|0
1652797570000|2022-05-17 14:26:10|229.57|227.17|230.34|227.94|230.34|227.94|229.57|227.17|0
1652797580000|2022-05-17 14:26:20|230.91|228.51|230.91|228.51|231.3|228.9|230.91|228.51|0
1652797590000|2022-05-17 14:26:30|229.96|227.56|230.91|228.51|230.91|228.51|229.96|227.56|0
1652797600000|2022-05-17 14:26:40|230.53|228.13|230.15|227.75|230.53|228.13|230.15|227.75|0
1652797610000|2022-05-17 14:26:50|230.72|228.32|230.91|228.51|231.49|229.09|230.72|228.32|0
1652797620000|2022-05-17 14:27:00|231.11|228.71|231.49|229.09|231.68|229.28|231.11|228.71|0
1652797630000|2022-05-17 14:27:10|232.07|229.67|232.07|229.67|232.26|229.86|231.87|229.47|0
1652797640000|2022-05-17 14:27:20|231.49|229.09|232.07|229.67|232.26|229.86|231.49|229.09|0
1652797650000|2022-05-17 14:27:30|231.49|229.09|231.49|229.09|231.49|229.09|231.11|228.71|0
1652797660000|2022-05-17 14:27:40|231.3|228.9|231.11|228.71|231.3|228.9|230.53|228.13|0
1652797670000|2022-05-17 14:27:50|231.49|229.09|231.01|228.61|231.49|229.09|230.91|228.51|0
1652797680000|2022-05-17 14:28:00|231.11|228.71|231.11|228.71|231.49|229.09|231.11|228.71|0
1652797690000|2022-05-17 14:28:10|230.91|228.51|230.91|228.51|231.3|228.9|230.91|228.51|0
1652797700000|2022-05-17 14:28:20|231.1|228.7|231.68|229.28|231.68|229.28|231.1|228.7|0
1652797710000|2022-05-17 14:28:30|231.49|229.09|232.07|229.67|232.07|229.67|231.49|229.09|0
1652797720000|2022-05-17 14:28:40|232.26|229.86|232.07|229.67|232.26|229.86|231.68|229.28|0
1652797730000|2022-05-17 14:28:50|232.45|230.05|232.26|229.86|232.45|230.05|232.26|229.86|0
1652797740000|2022-05-17 14:29:00|232.45|230.05|233.22|230.82|233.22|230.82|232.45|230.05|0
1652797750000|2022-05-17 14:29:10|233.41|231.01|233.41|231.01|233.41|231.01|233.22|230.82|0
1652797760000|2022-05-17 14:29:20|233.22|230.82|235.15|232.75|235.15|232.75|233.03|230.63|0
1652797770000|2022-05-17 14:29:30|234.77|232.37|236.9|234.5|236.9|234.5|234.77|232.37|0
1652797780000|2022-05-17 14:29:40|236.7|234.3|236.7|234.3|236.9|234.5|236.61|234.21|0
1652797790000|2022-05-17 14:29:50|236.51|234.11|236.7|234.3|236.7|234.3|236.51|234.11|0
1652797800000|2022-05-17 14:30:00|236.32|233.92|236.7|234.3|236.9|234.5|236.32|233.92|0
1652797810000|2022-05-17 14:30:10|235.73|233.33|235.35|232.95|235.73|233.33|234.96|232.56|0
1652797820000|2022-05-17 14:30:20|235.15|232.75|235.73|233.33|235.93|233.53|235.15|232.75|0
1652797830000|2022-05-17 14:30:30|235.35|232.95|234.96|232.56|235.35|232.95|234.96|232.56|0
1652797840000|2022-05-17 14:30:40|235.54|233.14|234.76|232.36|235.54|233.14|234.76|232.36|0
1652797850000|2022-05-17 14:30:50|234.57|232.17|234.57|232.17|234.57|232.17|234.57|232.17|0
1652797860000|2022-05-17 14:31:00|234.18|231.78|232.83|230.43|234.18|231.78|232.83|230.43|0
1652797870000|2022-05-17 14:31:10|233.6|231.2|233.41|231.01|234.38|231.98|233.41|231.01|0
1652797880000|2022-05-17 14:31:20|233.99|231.59|233.03|230.63|233.99|231.59|233.03|230.63|0
1652797890000|2022-05-17 14:31:30|233.41|231.01|233.22|230.82|233.41|231.01|233.03|230.63|0
1652797900000|2022-05-17 14:31:40|233.6|231.2|235.34|232.94|235.34|232.94|233.6|231.2|0
1652797910000|2022-05-17 14:31:50|235.73|233.33|235.73|233.33|235.93|233.53|235.73|233.33|0
1652797920000|2022-05-17 14:32:00|235.93|233.53|236.12|233.72|236.12|233.72|235.73|233.33|0
1652797930000|2022-05-17 14:32:10|236.51|234.11|236.3|233.9|236.51|234.11|235.6|233.2|0
1652797940000|2022-05-17 14:32:20|236.11|233.71|236.27|233.87|236.27|233.87|236.11|233.71|0
1652797950000|2022-05-17 14:32:30|235.49|233.09|235.4|233|235.49|233.09|234.91|232.51|0
1652797960000|2022-05-17 14:32:40|235.69|233.29|235.88|233.48|235.88|233.48|235.49|233.09|0
1652797970000|2022-05-17 14:32:50|235.49|233.09|234.72|232.32|235.49|233.09|234.72|232.32|0
1652797980000|2022-05-17 14:33:00|234.14|231.74|234.33|231.93|234.53|232.13|234.14|231.74|0
1652797990000|2022-05-17 14:33:10|233.75|231.35|234.14|231.74|234.33|231.93|233.75|231.35|0
1652798000000|2022-05-17 14:33:20|233.95|231.55|234.52|232.12|234.52|232.12|233.95|231.55|0
1652798010000|2022-05-17 14:33:30|234.33|231.93|235.3|232.9|235.3|232.9|234.24|231.84|0
1652798020000|2022-05-17 14:33:40|234.91|232.51|235.1|232.7|235.1|232.7|234.52|232.12|0
1652798030000|2022-05-17 14:33:50|234.72|232.32|235.49|233.09|235.49|233.09|234.72|232.32|0
1652798040000|2022-05-17 14:34:00|235.4|233|234.33|231.93|235.4|233|234.33|231.93|0
1652798050000|2022-05-17 14:34:10|234.52|232.12|234.33|231.93|234.52|232.12|234.33|231.93|0
1652798060000|2022-05-17 14:34:20|233.94|231.54|234.33|231.93|234.33|231.93|233.94|231.54|0
1652798070000|2022-05-17 14:34:30|234.52|232.12|235.49|233.09|235.49|233.09|234.52|232.12|0
1652798080000|2022-05-17 14:34:40|236.07|233.67|235.88|233.48|236.07|233.67|235.88|233.48|0
1652798090000|2022-05-17 14:34:50|236.27|233.87|235.49|233.09|236.27|233.87|235.49|233.09|0
1652798100000|2022-05-17 14:35:00|235.3|232.9|236.26|233.86|236.26|233.86|235.3|232.9|0
1652798110000|2022-05-17 14:35:10|236.46|234.06|237.14|234.74|237.14|234.74|236.46|234.06|0
1652798120000|2022-05-17 14:35:20|237.23|234.83|237.43|235.03|237.43|235.03|237.04|234.64|0
1652798130000|2022-05-17 14:35:30|237.23|234.83|237.04|234.64|237.23|234.83|237.04|234.64|0
1652798140000|2022-05-17 14:35:40|237.23|234.83|237.43|235.03|237.43|235.03|237.23|234.83|0
1652798150000|2022-05-17 14:35:50|237.23|234.83|237.43|235.03|237.43|235.03|237.23|234.83|0
1652798160000|2022-05-17 14:36:00|237.23|234.83|237.23|234.83|237.23|234.83|237.23|234.83|0
1652798170000|2022-05-17 14:36:10|236.85|234.45|236.46|234.06|236.85|234.45|236.46|234.06|0
1652798180000|2022-05-17 14:36:20|236.65|234.25|237.04|234.64|237.04|234.64|236.65|234.25|0
1652798190000|2022-05-17 14:36:30|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1652798200000|2022-05-17 14:36:40|238.4|236|238.6|236.2|238.6|236.2|238.4|236|0
1652798210000|2022-05-17 14:36:50|238.4|236|238.79|236.39|238.98|236.58|238.4|236|0
1652798220000|2022-05-17 14:37:00|239.37|236.97|239.76|237.36|239.96|237.56|239.37|236.97|0
1652798230000|2022-05-17 14:37:10|240.15|237.75|239.96|237.56|240.35|237.95|239.96|237.56|0
1652798240000|2022-05-17 14:37:20|239.37|236.97|239.18|236.78|239.57|237.17|238.98|236.58|0
1652798250000|2022-05-17 14:37:30|238.79|236.39|238.79|236.39|238.98|236.58|238.59|236.19|0
1652798260000|2022-05-17 14:37:40|238.98|236.58|238.59|236.19|239.37|236.97|238.59|236.19|0
1652798270000|2022-05-17 14:37:50|238.79|236.39|238.2|235.8|238.79|236.39|238.2|235.8|0
1652798280000|2022-05-17 14:38:00|238.01|235.61|238.79|236.39|238.79|236.39|237.62|235.22|0
1652798290000|2022-05-17 14:38:10|239.18|236.78|239.37|236.97|239.57|237.17|239.18|236.78|0
1652798300000|2022-05-17 14:38:20|239.96|237.56|240.35|237.95|240.74|238.34|239.96|237.56|0
1652798310000|2022-05-17 14:38:30|240.54|238.14|239.96|237.56|240.54|238.14|239.96|237.56|0
1652798320000|2022-05-17 14:38:40|239.86|237.46|240.35|237.95|240.35|237.95|239.86|237.46|0
1652798330000|2022-05-17 14:38:50|240.54|238.14|240.54|238.14|240.54|238.14|240.35|237.95|0
1652798340000|2022-05-17 14:39:00|240.74|238.34|240.74|238.34|241.13|238.73|240.74|238.34|0
1652798350000|2022-05-17 14:39:10|239.96|237.56|239.37|236.97|239.96|237.56|239.37|236.97|0
1652798360000|2022-05-17 14:39:20|239.96|237.56|239.76|237.36|239.96|237.56|239.76|237.36|0
1652798370000|2022-05-17 14:39:30|239.96|237.56|240.35|237.95|240.35|237.95|239.96|237.56|0
1652798380000|2022-05-17 14:39:40|240.15|237.75|239.67|237.27|240.15|237.75|239.67|237.27|0
1652798390000|2022-05-17 14:39:50|239.96|237.56|240.15|237.75|240.35|237.95|239.96|237.56|0
1652798400000|2022-05-17 14:40:00|240.35|237.95|240.54|238.14|240.74|238.34|240.35|237.95|0
1652798410000|2022-05-17 14:40:10|240.93|238.53|241.33|238.93|241.33|238.93|240.35|237.95|0
1652798420000|2022-05-17 14:40:20|242.5|240.1|241.72|239.32|242.5|240.1|241.72|239.32|0
1652798430000|2022-05-17 14:40:30|241.91|239.51|241.33|238.93|241.91|239.51|241.33|238.93|0
1652798440000|2022-05-17 14:40:40|241.13|238.73|241.13|238.73|241.13|238.73|241.13|238.73|0
1652798450000|2022-05-17 14:40:50|241.33|238.93|240.74|238.34|241.33|238.93|240.74|238.34|0
1652798460000|2022-05-17 14:41:00|241.13|238.73|241.91|239.51|241.91|239.51|241.13|238.73|0
1652798470000|2022-05-17 14:41:10|241.72|239.32|242.11|239.71|242.11|239.71|241.52|239.12|0
1652798480000|2022-05-17 14:41:20|242.89|240.49|242.89|240.49|242.89|240.49|242.7|240.3|0
1652798490000|2022-05-17 14:41:30|242.5|240.1|242.89|240.49|242.89|240.49|242.5|240.1|0
1652798510000|2022-05-17 14:41:50|242.7|240.3|242.8|240.4|242.8|240.4|242.7|240.3|0
1652798520000|2022-05-17 14:42:00|242.7|240.3|242.7|240.3|242.89|240.49|242.7|240.3|0
1652798530000|2022-05-17 14:42:10|242.5|240.1|244.07|241.67|244.07|241.67|242.3|239.9|0
1652798540000|2022-05-17 14:42:20|243.29|240.89|244.86|242.46|244.86|242.46|243.29|240.89|0
1652798550000|2022-05-17 14:42:30|245.25|242.85|244.47|242.07|245.25|242.85|244.47|242.07|0
1652798560000|2022-05-17 14:42:40|244.66|242.26|245.06|242.66|245.06|242.66|244.47|242.07|0
1652798570000|2022-05-17 14:42:50|244.66|242.26|243.87|241.47|244.86|242.46|243.87|241.47|0
1652798580000|2022-05-17 14:43:00|243.48|241.08|242.7|240.3|243.48|241.08|242.7|240.3|0
1652798590000|2022-05-17 14:43:10|242.3|239.9|243.09|240.69|243.09|240.69|242.11|239.71|0
1652798600000|2022-05-17 14:43:20|243.48|241.08|244.46|242.06|244.46|242.06|243.48|241.08|0
1652798610000|2022-05-17 14:43:30|244.27|241.87|245.06|242.66|245.06|242.66|244.27|241.87|0
1652798620000|2022-05-17 14:43:40|244.86|242.46|244.66|242.26|245.06|242.66|244.46|242.06|0
1652798630000|2022-05-17 14:43:50|244.27|241.87|244.86|242.46|244.86|242.46|244.27|241.87|0
1652798640000|2022-05-17 14:44:00|245.06|242.66|244.86|242.46|245.06|242.66|244.66|242.26|0
1652798650000|2022-05-17 14:44:10|244.46|242.06|244.86|242.46|244.86|242.46|244.27|241.87|0
1652798660000|2022-05-17 14:44:20|245.05|242.65|245.05|242.65|245.05|242.65|245.05|242.65|0
1652798670000|2022-05-17 14:44:30|245.16|242.76|245.25|242.85|245.25|242.85|244.86|242.46|0
1652798680000|2022-05-17 14:44:40|245.05|242.65|244.07|241.67|245.05|242.65|244.07|241.67|0
1652798690000|2022-05-17 14:44:50|244.27|241.87|244.46|242.06|244.46|242.06|244.07|241.67|0
1652798700000|2022-05-17 14:45:00|244.66|242.26|244.86|242.46|245.25|242.85|244.66|242.26|0
1652798710000|2022-05-17 14:45:10|245.05|242.65|245.84|243.44|246.44|244.04|245.05|242.65|0
1652798720000|2022-05-17 14:45:20|245.65|243.25|246.04|243.64|246.04|243.64|245.65|243.25|0
1652798730000|2022-05-17 14:45:30|245.84|243.44|246.04|243.64|246.04|243.64|245.45|243.05|0
1652798740000|2022-05-17 14:45:40|246.44|244.04|248.02|245.62|248.02|245.62|246.44|244.04|0
1652798750000|2022-05-17 14:45:50|248.22|245.82|248.81|246.41|248.81|246.41|248.22|245.82|0
1652798760000|2022-05-17 14:46:00|249.21|246.81|249.21|246.81|249.21|246.81|249.21|246.81|0
1652798770000|2022-05-17 14:46:10|249.01|246.61|248.22|245.82|249.01|246.61|248.22|245.82|0
1652798780000|2022-05-17 14:46:20|247.82|245.42|247.42|245.02|247.82|245.42|247.23|244.83|0
1652798790000|2022-05-17 14:46:30|247.03|244.63|247.62|245.22|247.62|245.22|247.03|244.63|0
1652798800000|2022-05-17 14:46:40|247.03|244.63|246.43|244.03|247.03|244.63|246.43|244.03|0
1652798810000|2022-05-17 14:46:50|246.63|244.23|246.83|244.43|247.03|244.63|246.63|244.23|0
1652798820000|2022-05-17 14:47:00|246.63|244.23|246.83|244.43|246.83|244.43|246.43|244.03|0
1652798830000|2022-05-17 14:47:10|246.43|244.03|246.24|243.84|246.43|244.03|245.94|243.54|0
1652798840000|2022-05-17 14:47:20|246.14|243.74|245.64|243.24|246.14|243.74|245.64|243.24|0
1652798850000|2022-05-17 14:47:30|245.45|243.05|245.05|242.65|245.64|243.24|245.05|242.65|0
1652798860000|2022-05-17 14:47:40|244.86|242.46|244.26|241.86|244.86|242.46|244.26|241.86|0
1652798870000|2022-05-17 14:47:50|243.87|241.47|244.26|241.86|244.26|241.86|243.58|241.18|0
1652798880000|2022-05-17 14:48:00|244.46|242.06|244.07|241.67|244.46|242.06|244.07|241.67|0
1652798890000|2022-05-17 14:48:10|244.46|242.06|246.04|243.64|246.04|243.64|244.46|242.06|0
1652798900000|2022-05-17 14:48:20|245.84|243.44|246.24|243.84|246.24|243.84|245.84|243.44|0
1652798910000|2022-05-17 14:48:30|246.04|243.64|245.25|242.85|246.04|243.64|245.25|242.85|0
1652798920000|2022-05-17 14:48:40|244.85|242.45|245.25|242.85|245.25|242.85|244.46|242.06|0
1652798930000|2022-05-17 14:48:50|245.45|243.05|245.45|243.05|245.64|243.24|245.45|243.05|0
1652798940000|2022-05-17 14:49:00|245.64|243.24|246.43|244.03|246.43|244.03|245.64|243.24|0
1652798950000|2022-05-17 14:49:10|246.24|243.84|245.05|242.65|246.24|243.84|245.05|242.65|0
1652798960000|2022-05-17 14:49:20|244.85|242.45|244.66|242.26|244.85|242.45|244.66|242.26|0
1652798970000|2022-05-17 14:49:30|244.85|242.45|245.25|242.85|245.45|243.05|244.85|242.45|0
1652798980000|2022-05-17 14:49:40|245.15|242.75|244.85|242.45|245.44|243.04|244.85|242.45|0
1652798990000|2022-05-17 14:49:50|245.05|242.65|244.85|242.45|245.05|242.65|244.85|242.45|0
1652799000000|2022-05-17 14:50:00|244.66|242.26|245.84|243.44|245.84|243.44|244.66|242.26|0
1652799010000|2022-05-17 14:50:10|245.64|243.24|245.84|243.44|245.84|243.44|245.44|243.04|0
1652799020000|2022-05-17 14:50:20|245.64|243.24|245.64|243.24|245.64|243.24|245.44|243.04|0
1652799030000|2022-05-17 14:50:30|246.04|243.64|245.05|242.65|246.04|243.64|245.05|242.65|0
1652799040000|2022-05-17 14:50:40|245.15|242.75|245.84|243.44|245.84|243.44|245.15|242.75|0
1652799050000|2022-05-17 14:50:50|245.64|243.24|246.63|244.23|246.63|244.23|245.64|243.24|0
1652799060000|2022-05-17 14:51:00|247.02|244.62|246.63|244.23|247.02|244.62|246.63|244.23|0
1652799070000|2022-05-17 14:51:10|246.43|244.03|245.84|243.44|246.43|244.03|245.84|243.44|0
1652799080000|2022-05-17 14:51:20|245.44|243.04|245.64|243.24|245.74|243.34|245.44|243.04|0
1652799090000|2022-05-17 14:51:30|245.84|243.44|246.83|244.43|246.83|244.43|245.84|243.44|0
1652799100000|2022-05-17 14:51:40|246.93|244.53|246.83|244.43|246.93|244.53|246.63|244.23|0
1652799110000|2022-05-17 14:51:50|246.14|243.74|245.44|243.04|246.14|243.74|245.44|243.04|0
1652799120000|2022-05-17 14:52:00|244.85|242.45|244.85|242.45|244.85|242.45|244.06|241.66|0
1652799130000|2022-05-17 14:52:10|245.05|242.65|245.55|243.15|245.55|243.15|244.65|242.25|0
1652799140000|2022-05-17 14:52:20|245.25|242.85|245.14|242.74|245.53|243.13|245.14|242.74|0
1652799150000|2022-05-17 14:52:30|244.75|242.35|243.96|241.56|244.75|242.35|243.96|241.56|0
1652799160000|2022-05-17 14:52:40|244.16|241.76|243.96|241.56|244.16|241.76|243.77|241.37|0
1652799170000|2022-05-17 14:52:50|243.77|241.37|244.55|242.15|244.55|242.15|243.77|241.37|0
1652799180000|2022-05-17 14:53:00|244.75|242.35|244.55|242.15|245.14|242.74|244.55|242.15|0
1652799190000|2022-05-17 14:53:10|244.36|241.96|244.85|242.45|244.94|242.54|244.36|241.96|0
1652799200000|2022-05-17 14:53:20|245.34|242.94|245.93|243.53|246.32|243.92|245.34|242.94|0
1652799210000|2022-05-17 14:53:30|245.73|243.33|245.53|243.13|245.73|243.33|245.53|243.13|0
1652799220000|2022-05-17 14:53:40|245.93|243.53|245.73|243.33|245.93|243.53|245.73|243.33|0
1652799230000|2022-05-17 14:53:50|245.44|243.04|245.53|243.13|245.83|243.43|245.34|242.94|0
1652799240000|2022-05-17 14:54:00|245.73|243.33|245.93|243.53|246.52|244.12|245.73|243.33|0
1652799250000|2022-05-17 14:54:10|245.53|243.13|244.55|242.15|245.53|243.13|244.55|242.15|0
1652799260000|2022-05-17 14:54:20|244.16|241.76|244.16|241.76|244.55|242.15|244.16|241.76|0
1652799270000|2022-05-17 14:54:30|243.96|241.56|244.75|242.35|244.75|242.35|243.96|241.56|0
1652799280000|2022-05-17 14:54:40|244.94|242.54|244.55|242.15|244.94|242.54|244.55|242.15|0
1652799290000|2022-05-17 14:54:50|244.75|242.35|244.94|242.54|245.04|242.64|244.75|242.35|0
1652799300000|2022-05-17 14:55:00|245.53|243.13|243.77|241.37|245.53|243.13|243.77|241.37|0
1652799310000|2022-05-17 14:55:10|243.57|241.17|243.37|240.97|243.57|241.17|243.18|240.78|0
1652799320000|2022-05-17 14:55:20|242.98|240.58|243.77|241.37|243.77|241.37|242.98|240.58|0
1652799330000|2022-05-17 14:55:30|242.98|240.58|242.98|240.58|243.18|240.78|242.98|240.58|0
1652799340000|2022-05-17 14:55:40|243.18|240.78|243.18|240.78|243.18|240.78|242.98|240.58|0
1652799350000|2022-05-17 14:55:50|242.98|240.58|242.79|240.39|242.98|240.58|242.79|240.39|0
1652799360000|2022-05-17 14:56:00|242.59|240.19|242.4|240|242.59|240.19|242.4|240|0
1652799370000|2022-05-17 14:56:10|242.01|239.61|242.59|240.19|242.59|240.19|241.81|239.41|0
1652799380000|2022-05-17 14:56:20|242.98|240.58|243.18|240.78|243.37|240.97|242.98|240.58|0
1652799390000|2022-05-17 14:56:30|242.98|240.58|242.2|239.8|243.28|240.88|242.2|239.8|0
1652799400000|2022-05-17 14:56:40|242.01|239.61|242.59|240.19|242.59|240.19|242.01|239.61|0
1652799410000|2022-05-17 14:56:50|242.5|240.1|242.59|240.19|242.59|240.19|242.3|239.9|0
1652799420000|2022-05-17 14:57:00|242.98|240.58|242.79|240.39|242.98|240.58|242.79|240.39|0
1652799430000|2022-05-17 14:57:10|242.98|240.58|243.57|241.17|243.57|241.17|242.98|240.58|0
1652799440000|2022-05-17 14:57:20|243.37|240.97|242.98|240.58|243.57|241.17|242.98|240.58|0
1652799450000|2022-05-17 14:57:30|243.57|241.17|243.18|240.78|243.57|241.17|242.98|240.58|0
1652799460000|2022-05-17 14:57:40|243.37|240.97|243.67|241.27|243.67|241.27|243.37|240.97|0
1652799470000|2022-05-17 14:57:50|243.96|241.56|243.76|241.36|244.16|241.76|243.76|241.36|0
1652799480000|2022-05-17 14:58:00|243.57|241.17|243.37|240.97|243.57|241.17|243.18|240.78|0
1652799490000|2022-05-17 14:58:10|243.57|241.17|243.67|241.27|243.76|241.36|243.57|241.17|0
1652799500000|2022-05-17 14:58:20|243.76|241.36|243.96|241.56|243.96|241.56|243.76|241.36|0
1652799510000|2022-05-17 14:58:30|244.16|241.76|244.35|241.95|244.55|242.15|244.16|241.76|0
1652799520000|2022-05-17 14:58:40|243.96|241.56|242.98|240.58|243.96|241.56|242.98|240.58|0
1652799530000|2022-05-17 14:58:50|243.18|240.78|242.78|240.38|243.18|240.78|242.59|240.19|0
1652799540000|2022-05-17 14:59:00|242.98|240.58|242.39|239.99|242.98|240.58|242.39|239.99|0
1652799550000|2022-05-17 14:59:10|242|239.6|241.42|239.02|242|239.6|241.42|239.02|0
1652799560000|2022-05-17 14:59:20|240.83|238.43|241.61|239.21|241.81|239.41|240.83|238.43|0
1652799570000|2022-05-17 14:59:30|241.42|239.02|241.61|239.21|241.61|239.21|241.42|239.02|0
1652799580000|2022-05-17 14:59:40|241.42|239.02|240.64|238.24|241.42|239.02|240.64|238.24|0
1652799590000|2022-05-17 14:59:50|240.83|238.43|240.64|238.24|240.83|238.43|240.64|238.24|0
1652799600000|2022-05-17 15:00:00|240.44|238.04|240.44|238.04|240.74|238.34|240.44|238.04|0
1652799610000|2022-05-17 15:00:10|240.05|237.65|240.74|238.34|240.74|238.34|240.05|237.65|0
1652799620000|2022-05-17 15:00:20|240.64|238.24|241.03|238.63|241.03|238.63|240.64|238.24|0
1652799630000|2022-05-17 15:00:30|240.83|238.43|241.81|239.41|241.81|239.41|240.83|238.43|0
1652799640000|2022-05-17 15:00:40|241.61|239.21|240.64|238.24|241.61|239.21|240.64|238.24|0
1652799650000|2022-05-17 15:00:50|240.05|237.65|239.86|237.46|240.05|237.65|239.86|237.46|0
1652799660000|2022-05-17 15:01:00|240.05|237.65|240.05|237.65|240.25|237.85|240.05|237.65|0
1652799670000|2022-05-17 15:01:10|239.28|236.88|239.08|236.68|239.47|237.07|239.08|236.68|0
1652799680000|2022-05-17 15:01:20|239.66|237.26|239.08|236.68|239.66|237.26|239.08|236.68|0
1652799690000|2022-05-17 15:01:30|238.69|236.29|239.28|236.88|239.28|236.88|238.69|236.29|0
1652799700000|2022-05-17 15:01:40|239.08|236.68|238.89|236.49|239.08|236.68|238.89|236.49|0
1652799710000|2022-05-17 15:01:50|239.08|236.68|238.5|236.1|239.08|236.68|238.5|236.1|0
1652799720000|2022-05-17 15:02:00|238.69|236.29|238.3|235.9|238.69|236.29|238.3|235.9|0
1652799730000|2022-05-17 15:02:10|239.08|236.68|239.86|237.46|239.86|237.46|239.08|236.68|0
1652799740000|2022-05-17 15:02:20|239.66|237.26|239.66|237.26|239.86|237.46|239.57|237.17|0
1652799750000|2022-05-17 15:02:30|239.86|237.46|239.66|237.26|239.86|237.46|239.47|237.07|0
1652799760000|2022-05-17 15:02:40|239.47|237.07|239.27|236.87|239.66|237.26|239.27|236.87|0
1652799770000|2022-05-17 15:02:50|239.08|236.68|239.27|236.87|239.27|236.87|239.08|236.68|0
1652799780000|2022-05-17 15:03:00|238.69|236.29|238.79|236.39|238.79|236.39|238.5|236.1|0
1652799790000|2022-05-17 15:03:10|238.89|236.49|238.89|236.49|239.08|236.68|238.79|236.39|0
1652799800000|2022-05-17 15:03:20|238.69|236.29|239.86|237.46|239.86|237.46|238.69|236.29|0
1652799810000|2022-05-17 15:03:30|238.69|236.29|238.69|236.29|238.69|236.29|238.5|236.1|0
1652799820000|2022-05-17 15:03:40|238.5|236.1|238.69|236.29|238.69|236.29|238.5|236.1|0
1652799830000|2022-05-17 15:03:50|238.5|236.1|239.08|236.68|239.08|236.68|238.5|236.1|0
1652799840000|2022-05-17 15:04:00|239.18|236.78|238.3|235.9|239.18|236.78|238.3|235.9|0
1652799850000|2022-05-17 15:04:10|237.34|234.94|237.53|235.13|237.92|235.52|237.34|234.94|0
1652799860000|2022-05-17 15:04:20|237.14|234.74|236.75|234.35|237.14|234.74|236.37|233.97|0
1652799870000|2022-05-17 15:04:30|236.37|233.97|236.56|234.16|236.75|234.35|236.37|233.97|0
1652799880000|2022-05-17 15:04:40|237.14|234.74|236.37|233.97|237.33|234.93|236.37|233.97|0
1652799890000|2022-05-17 15:04:50|236.18|233.78|236.17|233.77|236.18|233.78|235.98|233.58|0
1652799900000|2022-05-17 15:05:00|236.37|233.97|236.37|233.97|236.37|233.97|236.37|233.97|0
1652799910000|2022-05-17 15:05:10|236.17|233.77|237.14|234.74|237.14|234.74|236.17|233.77|0
1652799920000|2022-05-17 15:05:20|236.95|234.55|237.14|234.74|237.33|234.93|236.95|234.55|0
1652799930000|2022-05-17 15:05:30|236.56|234.16|236.37|233.97|236.56|234.16|236.17|233.77|0
1652799940000|2022-05-17 15:05:40|236.17|233.77|235.98|233.58|236.17|233.77|235.98|233.58|0
1652799950000|2022-05-17 15:05:50|236.17|233.77|235.98|233.58|236.17|233.77|235.98|233.58|0
1652799960000|2022-05-17 15:06:00|236.17|233.77|236.37|233.97|236.37|233.97|236.17|233.77|0
1652799970000|2022-05-17 15:06:10|235.27|232.87|234.88|232.48|235.66|233.26|234.88|232.48|0
1652799980000|2022-05-17 15:06:20|235.08|232.68|234.69|232.29|235.08|232.68|234.69|232.29|0
1652799990000|2022-05-17 15:06:30|235.08|232.68|235.85|233.45|235.85|233.45|235.08|232.68|0
1652800000000|2022-05-17 15:06:40|236.15|233.75|236.24|233.84|236.43|234.03|236.04|233.64|0
1652800010000|2022-05-17 15:06:50|236.43|234.03|236.63|234.23|236.63|234.23|236.24|233.84|0
1652800020000|2022-05-17 15:07:00|236.82|234.42|238.18|235.78|238.18|235.78|236.82|234.42|0
1652800030000|2022-05-17 15:07:10|237.99|235.59|237.4|235|237.99|235.59|237.4|235|0
1652800040000|2022-05-17 15:07:20|237.01|234.61|237.6|235.2|237.6|235.2|237.01|234.61|0
1652800050000|2022-05-17 15:07:30|237.79|235.39|237.6|235.2|237.79|235.39|237.4|235|0
1652800060000|2022-05-17 15:07:40|237.21|234.81|236.82|234.42|237.21|234.81|236.82|234.42|0
1652800070000|2022-05-17 15:07:50|236.63|234.23|235.85|233.45|236.63|234.23|235.85|233.45|0
1652800080000|2022-05-17 15:08:00|235.66|233.26|236.43|234.03|236.43|234.03|235.46|233.06|0
1652800090000|2022-05-17 15:08:10|236.62|234.22|237.01|234.61|237.01|234.61|236.62|234.22|0
1652800100000|2022-05-17 15:08:20|237.21|234.81|236.82|234.42|237.4|235|236.82|234.42|0
1652800110000|2022-05-17 15:08:30|237.01|234.61|236.62|234.22|237.01|234.61|236.53|234.13|0
1652800120000|2022-05-17 15:08:40|236.43|234.03|236.24|233.84|236.43|234.03|236.24|233.84|0
1652800130000|2022-05-17 15:08:50|235.95|233.55|236.62|234.22|236.62|234.22|235.95|233.55|0
1652800140000|2022-05-17 15:09:00|236.53|234.13|237.11|234.71|237.11|234.71|236.53|234.13|0
1652800150000|2022-05-17 15:09:10|236.62|234.22|236.82|234.42|236.82|234.42|236.43|234.03|0
1652800160000|2022-05-17 15:09:20|236.72|234.32|237.01|234.61|237.01|234.61|236.72|234.32|0
1652800170000|2022-05-17 15:09:30|237.59|235.19|237.59|235.19|237.59|235.19|237.59|235.19|0
1652800180000|2022-05-17 15:09:40|237.4|235|237.01|234.61|237.4|235|236.82|234.42|0
1652800190000|2022-05-17 15:09:50|236.62|234.22|236.43|234.03|236.62|234.22|236.43|234.03|0
1652800200000|2022-05-17 15:10:00|235.85|233.45|236.62|234.22|236.62|234.22|235.65|233.25|0
1652800210000|2022-05-17 15:10:10|236.24|233.84|236.62|234.22|236.62|234.22|236.24|233.84|0
1652800220000|2022-05-17 15:10:20|236.43|234.03|236.82|234.42|236.82|234.42|236.43|234.03|0
1652800230000|2022-05-17 15:10:30|236.53|234.13|236.82|234.42|236.82|234.42|236.43|234.03|0
1652800240000|2022-05-17 15:10:40|236.53|234.13|237.01|234.61|237.01|234.61|236.53|234.13|0
1652800250000|2022-05-17 15:10:50|237.11|234.71|237.79|235.39|237.79|235.39|237.11|234.71|0
1652800260000|2022-05-17 15:11:00|237.59|235.19|237.2|234.8|237.59|235.19|237.2|234.8|0
1652800270000|2022-05-17 15:11:10|237.01|234.61|237.59|235.19|237.59|235.19|237.01|234.61|0
1652800280000|2022-05-17 15:11:20|237.4|235|237.01|234.61|237.4|235|237.01|234.61|0
1652800290000|2022-05-17 15:11:30|237.59|235.19|237.59|235.19|237.79|235.39|237.59|235.19|0
1652800300000|2022-05-17 15:11:40|237.4|235|236.82|234.42|237.4|235|236.82|234.42|0
1652800310000|2022-05-17 15:11:50|237.01|234.61|236.82|234.42|237.01|234.61|236.82|234.42|0
1652800320000|2022-05-17 15:12:00|237.01|234.61|236.04|233.64|237.2|234.8|236.04|233.64|0
1652800330000|2022-05-17 15:12:10|235.65|233.25|236.33|233.93|236.43|234.03|235.65|233.25|0
1652800340000|2022-05-17 15:12:20|235.95|233.55|235.85|233.45|235.95|233.55|235.65|233.25|0
1652800350000|2022-05-17 15:12:30|236.43|234.03|236.62|234.22|236.62|234.22|236.23|233.83|0
1652800360000|2022-05-17 15:12:40|236.72|234.32|235.85|233.45|236.72|234.32|235.85|233.45|0
1652800370000|2022-05-17 15:12:50|235.65|233.25|235.75|233.35|236.04|233.64|235.65|233.25|0
1652800380000|2022-05-17 15:13:00|235.46|233.06|235.07|232.67|235.46|233.06|235.07|232.67|0
1652800390000|2022-05-17 15:13:10|234.98|232.58|234.88|232.48|234.98|232.58|234.68|232.28|0
1652800400000|2022-05-17 15:13:20|235.26|232.86|235.65|233.25|235.65|233.25|235.26|232.86|0
1652800410000|2022-05-17 15:13:30|235.75|233.35|235.65|233.25|236.04|233.64|235.65|233.25|0
1652800420000|2022-05-17 15:13:40|235.46|233.06|236.43|234.03|236.43|234.03|235.46|233.06|0
1652800430000|2022-05-17 15:13:50|236.92|234.52|236.81|234.41|236.92|234.52|236.81|234.41|0
1652800440000|2022-05-17 15:14:00|236.53|234.13|236.43|234.03|236.62|234.22|236.43|234.03|0
1652800450000|2022-05-17 15:14:10|236.04|233.64|236.04|233.64|236.14|233.74|236.04|233.64|0
1652800460000|2022-05-17 15:14:20|235.84|233.44|235.84|233.44|236.23|233.83|235.84|233.44|0
1652800470000|2022-05-17 15:14:30|236.04|233.64|235.65|233.25|236.04|233.64|235.65|233.25|0
1652800480000|2022-05-17 15:14:40|235.46|233.06|235.84|233.44|235.84|233.44|235.26|232.86|0
1652800490000|2022-05-17 15:14:50|236.04|233.64|236.04|233.64|236.04|233.64|235.75|233.35|0
1652800500000|2022-05-17 15:15:00|235.46|233.06|236.43|234.03|236.43|234.03|235.46|233.06|0
1652800510000|2022-05-17 15:15:10|237.4|235|236.42|234.02|237.4|235|236.42|234.02|0
1652800520000|2022-05-17 15:15:20|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1652800530000|2022-05-17 15:15:30|237.2|234.8|237.59|235.19|237.78|235.38|237.2|234.8|0
1652800540000|2022-05-17 15:15:40|237.4|235|237.01|234.61|237.4|235|237.01|234.61|0
1652800550000|2022-05-17 15:15:50|237.4|235|239.15|236.75|239.15|236.75|237.4|235|0
1652800560000|2022-05-17 15:16:00|238.95|236.55|238.37|235.97|239.34|236.94|238.37|235.97|0
1652800570000|2022-05-17 15:16:10|238.17|235.77|238.37|235.97|238.37|235.97|237.78|235.38|0
1652800580000|2022-05-17 15:16:20|238.17|235.77|238.17|235.77|238.37|235.97|238.17|235.77|0
1652800590000|2022-05-17 15:16:30|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1652800600000|2022-05-17 15:16:40|238.17|235.77|238.56|236.16|238.56|236.16|238.17|235.77|0
1652800610000|2022-05-17 15:16:50|238.95|236.55|238.56|236.16|238.95|236.55|238.56|236.16|0
1652800620000|2022-05-17 15:17:00|238.95|236.55|239.73|237.33|239.73|237.33|238.95|236.55|0
1652800630000|2022-05-17 15:17:10|239.54|237.14|239.34|236.94|239.73|237.33|239.34|236.94|0
1652800640000|2022-05-17 15:17:20|239.73|237.33|239.93|237.53|240.32|237.92|239.73|237.33|0
1652800650000|2022-05-17 15:17:30|240.12|237.72|239.93|237.53|240.12|237.72|239.93|237.53|0
1652800660000|2022-05-17 15:17:40|239.25|236.85|239.54|237.14|239.73|237.33|239.15|236.75|0
1652800670000|2022-05-17 15:17:50|239.44|237.04|238.86|236.46|239.44|237.04|238.86|236.46|0
1652800680000|2022-05-17 15:18:00|238.56|236.16|238.37|235.97|238.76|236.36|238.37|235.97|0
1652800690000|2022-05-17 15:18:10|238.17|235.77|237|234.6|238.17|235.77|237|234.6|0
1652800700000|2022-05-17 15:18:20|236.03|233.63|234.68|232.28|236.23|233.83|234.68|232.28|0
1652800710000|2022-05-17 15:18:30|234.29|231.89|234.49|232.09|234.49|232.09|233.91|231.51|0
1652800720000|2022-05-17 15:18:40|235.26|232.86|234.01|231.61|235.26|232.86|234.01|231.61|0
1652800730000|2022-05-17 15:18:50|233.91|231.51|233.71|231.31|233.91|231.51|233.52|231.12|0
1652800740000|2022-05-17 15:19:00|233.52|231.12|234.1|231.7|234.29|231.89|233.52|231.12|0
1652800750000|2022-05-17 15:19:10|233.91|231.51|234.1|231.7|234.29|231.89|233.91|231.51|0
1652800760000|2022-05-17 15:19:20|234.29|231.89|235.07|232.67|235.07|232.67|234.29|231.89|0
1652800770000|2022-05-17 15:19:30|234.87|232.47|235.26|232.86|235.26|232.86|234.87|232.47|0
1652800780000|2022-05-17 15:19:40|234.68|232.28|235.07|232.67|235.07|232.67|234.68|232.28|0
1652800790000|2022-05-17 15:19:50|234.87|232.47|234.87|232.47|234.87|232.47|234.68|232.28|0
1652800800000|2022-05-17 15:20:00|234.68|232.28|235.26|232.86|235.26|232.86|234.68|232.28|0
1652800810000|2022-05-17 15:20:10|235.06|232.66|235.06|232.66|235.45|233.05|235.06|232.66|0
1652800820000|2022-05-17 15:20:20|234.87|232.47|234.68|232.28|234.87|232.47|234.68|232.28|0
1652800830000|2022-05-17 15:20:30|234.48|232.08|234.59|232.19|234.87|232.47|234.48|232.08|0
1652800840000|2022-05-17 15:20:40|234.48|232.08|234.29|231.89|234.59|232.19|234.29|231.89|0
1652800850000|2022-05-17 15:20:50|234.2|231.8|234.29|231.89|234.48|232.08|234.2|231.8|0
1652800860000|2022-05-17 15:21:00|234.68|232.28|234.87|232.47|234.97|232.57|234.68|232.28|0
1652800870000|2022-05-17 15:21:10|234.78|232.38|235.06|232.66|235.06|232.66|234.68|232.28|0
1652800880000|2022-05-17 15:21:20|235.26|232.86|235.45|233.05|235.45|233.05|235.26|232.86|0
1652800890000|2022-05-17 15:21:30|234.68|232.28|234.78|232.38|234.78|232.38|234.48|232.08|0
1652800900000|2022-05-17 15:21:40|234.68|232.28|234.48|232.08|234.68|232.28|234.48|232.08|0
1652800910000|2022-05-17 15:21:50|234.29|231.89|233.9|231.5|234.48|232.08|233.9|231.5|0
1652800920000|2022-05-17 15:22:00|233.71|231.31|234.48|232.08|234.48|232.08|233.71|231.31|0
1652800930000|2022-05-17 15:22:10|234.1|231.7|234.1|231.7|234.29|231.89|234.1|231.7|0
1652800940000|2022-05-17 15:22:20|234.29|231.89|234.87|232.47|234.87|232.47|234.29|231.89|0
1652800950000|2022-05-17 15:22:30|235.06|232.66|235.45|233.05|235.45|233.05|235.06|232.66|0
1652800960000|2022-05-17 15:22:40|235.26|232.86|234.87|232.47|235.26|232.86|234.68|232.28|0
1652800970000|2022-05-17 15:22:50|234.68|232.28|234.48|232.08|234.87|232.47|234.48|232.08|0
1652800980000|2022-05-17 15:23:00|234.29|231.89|234.68|232.28|234.68|232.28|234.29|231.89|0
1652800990000|2022-05-17 15:23:10|234.29|231.89|233.9|231.5|234.29|231.89|233.9|231.5|0
1652801000000|2022-05-17 15:23:20|234.1|231.7|234.4|232|234.4|232|234.1|231.7|0
1652801010000|2022-05-17 15:23:30|234.6|232.2|233.69|231.29|234.6|232.2|233.5|231.1|0
1652801020000|2022-05-17 15:23:40|233.5|231.1|233.5|231.1|234.27|231.87|233.5|231.1|0
1652801030000|2022-05-17 15:23:50|233.3|230.9|231.57|229.17|233.3|230.9|231.57|229.17|0
1652801040000|2022-05-17 15:24:00|231.76|229.36|232.53|230.13|232.72|230.32|231.76|229.36|0
1652801050000|2022-05-17 15:24:10|232.72|230.32|232.34|229.94|232.72|230.32|232.34|229.94|0
1652801060000|2022-05-17 15:24:20|232.44|230.04|232.72|230.32|232.72|230.32|232.44|230.04|0
1652801070000|2022-05-17 15:24:30|232.53|230.13|232.53|230.13|232.53|230.13|232.15|229.75|0
1652801080000|2022-05-17 15:24:40|232.34|229.94|232.34|229.94|232.72|230.32|232.34|229.94|0
1652801090000|2022-05-17 15:24:50|232.53|230.13|232.72|230.32|232.72|230.32|232.53|230.13|0
1652801100000|2022-05-17 15:25:00|232.92|230.52|232.34|229.94|233.11|230.71|232.34|229.94|0
1652801110000|2022-05-17 15:25:10|231.76|229.36|231.57|229.17|231.76|229.36|231.37|228.97|0
1652801120000|2022-05-17 15:25:20|231.37|228.97|231.76|229.36|231.76|229.36|231.37|228.97|0
1652801130000|2022-05-17 15:25:30|232.14|229.74|232.53|230.13|232.53|230.13|232.14|229.74|0
1652801140000|2022-05-17 15:25:40|232.34|229.94|232.05|229.65|232.34|229.94|231.95|229.55|0
1652801150000|2022-05-17 15:25:50|231.76|229.36|231.95|229.55|231.95|229.55|231.57|229.17|0
1652801160000|2022-05-17 15:26:00|232.14|229.74|232.92|230.52|232.92|230.52|231.95|229.55|0
1652801170000|2022-05-17 15:26:10|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1652801180000|2022-05-17 15:26:20|232.92|230.52|232.92|230.52|232.92|230.52|232.72|230.32|0
1652801190000|2022-05-17 15:26:30|232.72|230.32|232.53|230.13|232.72|230.32|232.53|230.13|0
1652801200000|2022-05-17 15:26:40|232.72|230.32|232.34|229.94|232.72|230.32|232.34|229.94|0
1652801210000|2022-05-17 15:26:50|232.53|230.13|231.95|229.55|232.53|230.13|231.95|229.55|0
1652801220000|2022-05-17 15:27:00|231.76|229.36|231.95|229.55|232.14|229.74|231.76|229.36|0
1652801230000|2022-05-17 15:27:10|232.14|229.74|231.76|229.36|232.14|229.74|231.76|229.36|0
1652801240000|2022-05-17 15:27:20|231.56|229.16|231.56|229.16|231.76|229.36|231.37|228.97|0
1652801250000|2022-05-17 15:27:30|231.18|228.78|231.76|229.36|231.76|229.36|231.18|228.78|0
1652801260000|2022-05-17 15:27:40|231.56|229.16|231.56|229.16|231.56|229.16|231.56|229.16|0
1652801270000|2022-05-17 15:27:50|231.18|228.78|231.95|229.55|231.95|229.55|231.18|228.78|0
1652801280000|2022-05-17 15:28:00|231.56|229.16|230.79|228.39|231.56|229.16|230.79|228.39|0
1652801290000|2022-05-17 15:28:10|230.99|228.59|230.6|228.2|231.18|228.78|230.6|228.2|0
1652801300000|2022-05-17 15:28:20|230.79|228.39|230.22|227.82|230.79|228.39|230.22|227.82|0
1652801310000|2022-05-17 15:28:30|229.64|227.24|229.45|227.05|229.64|227.24|229.45|227.05|0
1652801320000|2022-05-17 15:28:40|229.07|226.67|229.45|227.05|229.45|227.05|228.88|226.48|0
1652801330000|2022-05-17 15:28:50|229.64|227.24|229.07|226.67|229.64|227.24|229.07|226.67|0
1652801340000|2022-05-17 15:29:00|228.49|226.09|228.68|226.28|228.68|226.28|228.49|226.09|0
1652801350000|2022-05-17 15:29:10|228.87|226.47|228.3|225.9|228.87|226.47|228.3|225.9|0
1652801360000|2022-05-17 15:29:20|227.92|225.52|228.49|226.09|228.49|226.09|227.92|225.52|0
1652801370000|2022-05-17 15:29:30|228.68|226.28|229.26|226.86|229.26|226.86|228.49|226.09|0
1652801380000|2022-05-17 15:29:40|228.87|226.47|228.68|226.28|228.87|226.47|228.68|226.28|0
1652801390000|2022-05-17 15:29:50|228.49|226.09|228.68|226.28|228.68|226.28|228.49|226.09|0
1652801400000|2022-05-17 15:30:00|228.49|226.09|228.11|225.71|228.49|226.09|228.11|225.71|0
1652801410000|2022-05-17 15:30:10|227.54|225.14|227.73|225.33|227.92|225.52|227.54|225.14|0
1652801420000|2022-05-17 15:30:20|227.54|225.14|227.34|224.94|227.54|225.14|227.15|224.75|0
1652801430000|2022-05-17 15:30:30|227.54|225.14|227.15|224.75|227.54|225.14|227.15|224.75|0
1652801440000|2022-05-17 15:30:40|226.58|224.18|226.77|224.37|226.77|224.37|226.58|224.18|0
1652801450000|2022-05-17 15:30:50|226.96|224.56|226.96|224.56|226.96|224.56|226.58|224.18|0
1652801460000|2022-05-17 15:31:00|226.77|224.37|226.2|223.8|226.77|224.37|226.2|223.8|0
1652801470000|2022-05-17 15:31:10|226.39|223.99|226.77|224.37|226.77|224.37|226.39|223.99|0
1652801480000|2022-05-17 15:31:20|226.58|224.18|226.58|224.18|226.58|224.18|226.39|223.99|0
1652801490000|2022-05-17 15:31:30|226.96|224.56|226.77|224.37|226.96|224.56|226.77|224.37|0
1652801500000|2022-05-17 15:31:40|226.58|224.18|226.39|223.99|226.58|224.18|226.39|223.99|0
1652801510000|2022-05-17 15:31:50|226.58|224.18|226.49|224.09|226.58|224.18|226.39|223.99|0
1652801520000|2022-05-17 15:32:00|226.39|223.99|226.39|223.99|226.39|223.99|226.01|223.61|0
1652801530000|2022-05-17 15:32:10|226.58|224.18|227.34|224.94|227.34|224.94|226.58|224.18|0
1652801540000|2022-05-17 15:32:20|227.15|224.75|226.77|224.37|227.15|224.75|226.77|224.37|0
1652801550000|2022-05-17 15:32:30|226.58|224.18|226.58|224.18|226.77|224.37|226.58|224.18|0
1652801560000|2022-05-17 15:32:40|226.77|224.37|226.58|224.18|226.77|224.37|226.58|224.18|0
1652801570000|2022-05-17 15:32:50|226.77|224.37|226.77|224.37|226.96|224.56|226.77|224.37|0
1652801580000|2022-05-17 15:33:00|226.39|223.99|224.68|222.28|226.39|223.99|224.68|222.28|0
1652801590000|2022-05-17 15:33:10|224.87|222.47|224.87|222.47|224.87|222.47|224.87|222.47|0
1652801600000|2022-05-17 15:33:20|224.49|222.09|224.49|222.09|224.59|222.19|224.49|222.09|0
1652801610000|2022-05-17 15:33:30|224.11|221.71|223.92|221.52|224.3|221.9|223.92|221.52|0
1652801620000|2022-05-17 15:33:40|224.3|221.9|224.3|221.9|224.3|221.9|224.11|221.71|0
1652801630000|2022-05-17 15:33:50|224.11|221.71|225.06|222.66|225.06|222.66|224.11|221.71|0
1652801640000|2022-05-17 15:34:00|224.87|222.47|224.3|221.9|225.06|222.66|224.3|221.9|0
1652801650000|2022-05-17 15:34:10|223.92|221.52|223.45|221.05|223.92|221.52|223.45|221.05|0
1652801660000|2022-05-17 15:34:20|223.92|221.52|223.16|220.76|223.92|221.52|223.16|220.76|0
1652801670000|2022-05-17 15:34:30|223.35|220.95|223.54|221.14|223.54|221.14|222.97|220.57|0
1652801680000|2022-05-17 15:34:40|223.35|220.95|223.73|221.33|223.73|221.33|223.35|220.95|0
1652801690000|2022-05-17 15:34:50|223.54|221.14|223.54|221.14|223.54|221.14|223.54|221.14|0
1652801700000|2022-05-17 15:35:00|223.45|221.05|223.16|220.76|223.54|221.14|223.16|220.76|0
1652801710000|2022-05-17 15:35:10|223.35|220.95|223.54|221.14|223.54|221.14|223.16|220.76|0
1652801720000|2022-05-17 15:35:20|223.73|221.33|224.49|222.09|224.49|222.09|223.73|221.33|0
1652801730000|2022-05-17 15:35:30|223.92|221.52|223.54|221.14|223.92|221.52|223.35|220.95|0
1652801740000|2022-05-17 15:35:40|223.35|220.95|223.35|220.95|223.54|221.14|223.35|220.95|0
1652801750000|2022-05-17 15:35:50|223.54|221.14|223.92|221.52|223.92|221.52|223.54|221.14|0
1652801760000|2022-05-17 15:36:00|223.73|221.33|223.92|221.52|223.92|221.52|223.73|221.33|0
1652801770000|2022-05-17 15:36:10|223.73|221.33|223.92|221.52|223.92|221.52|223.54|221.14|0
1652801780000|2022-05-17 15:36:20|223.73|221.33|223.92|221.52|223.92|221.52|223.73|221.33|0
1652801790000|2022-05-17 15:36:30|224.11|221.71|223.92|221.52|224.48|222.08|223.92|221.52|0
1652801800000|2022-05-17 15:36:40|223.73|221.33|223.73|221.33|223.73|221.33|223.73|221.33|0
1652801810000|2022-05-17 15:36:50|223.92|221.52|223.73|221.33|223.92|221.52|223.73|221.33|0
1652801820000|2022-05-17 15:37:00|223.54|221.14|224.48|222.08|224.48|222.08|223.54|221.14|0
1652801830000|2022-05-17 15:37:10|224.1|221.7|224.29|221.89|224.29|221.89|224.01|221.61|0
1652801840000|2022-05-17 15:37:20|224.48|222.08|224.29|221.89|224.86|222.46|224.29|221.89|0
1652801850000|2022-05-17 15:37:30|224.1|221.7|224.1|221.7|224.29|221.89|224.1|221.7|0
1652801860000|2022-05-17 15:37:40|223.91|221.51|224.1|221.7|224.1|221.7|223.91|221.51|0
1652801870000|2022-05-17 15:37:50|223.91|221.51|223.91|221.51|223.91|221.51|223.91|221.51|0
1652801880000|2022-05-17 15:38:00|223.16|220.76|222.59|220.19|223.16|220.76|222.59|220.19|0
1652801890000|2022-05-17 15:38:10|222.4|220|223.72|221.32|223.72|221.32|222.4|220|0
1652801900000|2022-05-17 15:38:20|223.35|220.95|224.1|221.7|224.1|221.7|223.35|220.95|0
1652801910000|2022-05-17 15:38:30|224.48|222.08|224.86|222.46|224.86|222.46|224.48|222.08|0
1652801920000|2022-05-17 15:38:40|225.43|223.03|225.05|222.65|225.43|223.03|225.05|222.65|0
1652801930000|2022-05-17 15:38:50|225.24|222.84|225.62|223.22|225.62|223.22|225.24|222.84|0
1652801940000|2022-05-17 15:39:00|225.43|223.03|224.86|222.46|225.43|223.03|224.86|222.46|0
1652801950000|2022-05-17 15:39:10|224.67|222.27|224.86|222.46|224.86|222.46|224.67|222.27|0
1652801960000|2022-05-17 15:39:20|225.05|222.65|224.77|222.37|225.05|222.65|224.77|222.37|0
1652801970000|2022-05-17 15:39:30|225.05|222.65|224.67|222.27|225.05|222.65|224.67|222.27|0
1652801980000|2022-05-17 15:39:40|224.86|222.46|225.05|222.65|225.43|223.03|224.86|222.46|0
1652801990000|2022-05-17 15:39:50|224.67|222.27|225.05|222.65|225.05|222.65|224.67|222.27|0
1652802000000|2022-05-17 15:40:00|225.24|222.84|225.62|223.22|225.62|223.22|225.05|222.65|0
1652802010000|2022-05-17 15:40:10|225.05|222.65|225.24|222.84|225.24|222.84|224.86|222.46|0
1652802020000|2022-05-17 15:40:20|225.43|223.03|225.43|223.03|225.43|223.03|225.05|222.65|0
1652802030000|2022-05-17 15:40:30|225.62|223.22|224.86|222.46|225.62|223.22|224.67|222.27|0
1652802040000|2022-05-17 15:40:40|224.29|221.89|224.48|222.08|224.48|222.08|224.29|221.89|0
1652802050000|2022-05-17 15:40:50|224.29|221.89|224.29|221.89|224.29|221.89|224.1|221.7|0
1652802060000|2022-05-17 15:41:00|224.67|222.27|224.1|221.7|224.67|222.27|224.1|221.7|0
1652802070000|2022-05-17 15:41:10|223.91|221.51|223.34|220.94|223.91|221.51|223.34|220.94|0
1652802080000|2022-05-17 15:41:20|223.53|221.13|224.1|221.7|224.1|221.7|223.53|221.13|0
1652802090000|2022-05-17 15:41:30|223.91|221.51|223.72|221.32|224.1|221.7|223.72|221.32|0
1652802100000|2022-05-17 15:41:40|223.34|220.94|222.96|220.56|223.34|220.94|222.78|220.38|0
1652802110000|2022-05-17 15:41:50|222.78|220.38|222.78|220.38|222.78|220.38|222.4|220|0
1652802120000|2022-05-17 15:42:00|223.15|220.75|223.91|221.51|223.91|221.51|223.15|220.75|0
1652802130000|2022-05-17 15:42:10|224.29|221.89|224.67|222.27|224.67|222.27|224.29|221.89|0
1652802140000|2022-05-17 15:42:20|224.48|222.08|224.86|222.46|224.86|222.46|224.48|222.08|0
1652802150000|2022-05-17 15:42:30|225.05|222.65|225.05|222.65|225.05|222.65|224.86|222.46|0
1652802160000|2022-05-17 15:42:40|225.24|222.84|226.38|223.98|226.38|223.98|225.24|222.84|0
1652802170000|2022-05-17 15:42:50|226.19|223.79|225.81|223.41|226.19|223.79|225.81|223.41|0
1652802180000|2022-05-17 15:43:00|225.05|222.65|225.81|223.41|225.81|223.41|225.05|222.65|0
1652802190000|2022-05-17 15:43:10|226|223.6|225.82|223.42|226.19|223.79|225.81|223.41|0
1652802200000|2022-05-17 15:43:20|226.01|223.61|226.21|223.81|226.21|223.81|226.01|223.61|0
1652802210000|2022-05-17 15:43:30|226.59|224.19|226.21|223.81|226.59|224.19|226.21|223.81|0
1652802220000|2022-05-17 15:43:40|226.4|224|226.21|223.81|226.4|224|226.21|223.81|0
1652802230000|2022-05-17 15:43:50|226.59|224.19|226.2|223.8|226.78|224.38|226.2|223.8|0
1652802240000|2022-05-17 15:44:00|226.4|224|226.2|223.8|226.4|224|226.2|223.8|0
1652802250000|2022-05-17 15:44:10|226.01|223.61|225.82|223.42|226.01|223.61|225.82|223.42|0
1652802260000|2022-05-17 15:44:20|225.63|223.23|226.11|223.71|226.11|223.71|225.63|223.23|0
1652802270000|2022-05-17 15:44:30|226.01|223.61|226.4|224|226.4|224|226.01|223.61|0
1652802280000|2022-05-17 15:44:40|226.2|223.8|226.97|224.57|226.97|224.57|226.2|223.8|0
1652802290000|2022-05-17 15:44:50|227.16|224.76|226.97|224.57|227.16|224.76|226.78|224.38|0
1652802300000|2022-05-17 15:45:00|226.78|224.38|225.92|223.52|226.78|224.38|225.92|223.52|0
1652802310000|2022-05-17 15:45:10|225.44|223.04|226.39|223.99|226.39|223.99|225.44|223.04|0
1652802320000|2022-05-17 15:45:20|226.59|224.19|226.59|224.19|226.59|224.19|226.2|223.8|0
1652802330000|2022-05-17 15:45:30|226.2|223.8|226.59|224.19|226.59|224.19|226.2|223.8|0
1652802340000|2022-05-17 15:45:40|226.97|224.57|227.16|224.76|227.16|224.76|226.78|224.38|0
1652802350000|2022-05-17 15:45:50|227.35|224.95|227.92|225.52|227.92|225.52|227.35|224.95|0
1652802360000|2022-05-17 15:46:00|227.35|224.95|227.16|224.76|227.35|224.95|227.16|224.76|0
1652802370000|2022-05-17 15:46:10|226.97|224.57|226.39|223.99|226.97|224.57|226.39|223.99|0
1652802380000|2022-05-17 15:46:20|226.2|223.8|226.58|224.18|226.78|224.38|226.2|223.8|0
1652802390000|2022-05-17 15:46:30|226.49|224.09|226.2|223.8|226.49|224.09|226.01|223.61|0
1652802400000|2022-05-17 15:46:40|226.39|223.99|226.2|223.8|226.39|223.99|226.2|223.8|0
1652802410000|2022-05-17 15:46:50|226.39|223.99|226.78|224.38|226.78|224.38|226.39|223.99|0
1652802420000|2022-05-17 15:47:00|226.97|224.57|226.97|224.57|227.35|224.95|226.78|224.38|0
1652802430000|2022-05-17 15:47:10|227.54|225.14|228.31|225.91|228.31|225.91|227.54|225.14|0
1652802440000|2022-05-17 15:47:20|228.5|226.1|229.46|227.06|229.46|227.06|228.5|226.1|0
1652802450000|2022-05-17 15:47:30|229.37|226.97|228.5|226.1|229.37|226.97|228.5|226.1|0
1652802460000|2022-05-17 15:47:40|228.69|226.29|228.5|226.1|228.69|226.29|228.5|226.1|0
1652802470000|2022-05-17 15:47:50|228.69|226.29|228.69|226.29|228.69|226.29|228.31|225.91|0
1652802480000|2022-05-17 15:48:00|229.27|226.87|228.88|226.48|229.27|226.87|228.69|226.29|0
1652802490000|2022-05-17 15:48:10|229.07|226.67|229.26|226.86|229.26|226.86|229.07|226.67|0
1652802500000|2022-05-17 15:48:20|229.07|226.67|229.26|226.86|229.26|226.86|229.07|226.67|0
1652802510000|2022-05-17 15:48:30|229.07|226.67|228.5|226.1|229.07|226.67|228.5|226.1|0
1652802520000|2022-05-17 15:48:40|227.35|224.95|226.39|223.99|227.35|224.95|226.39|223.99|0
1652802530000|2022-05-17 15:48:50|226.96|224.56|226.96|224.56|227.16|224.76|226.96|224.56|0
1652802540000|2022-05-17 15:49:00|227.16|224.76|228.11|225.71|228.11|225.71|227.16|224.76|0
1652802550000|2022-05-17 15:49:10|227.92|225.52|228.11|225.71|228.11|225.71|227.92|225.52|0
1652802560000|2022-05-17 15:49:20|227.73|225.33|228.5|226.1|228.5|226.1|227.73|225.33|0
1652802570000|2022-05-17 15:49:30|228.3|225.9|228.11|225.71|228.3|225.9|228.11|225.71|0
1652802580000|2022-05-17 15:49:40|228.5|226.1|228.69|226.29|228.69|226.29|228.5|226.1|0
1652802590000|2022-05-17 15:49:50|228.88|226.48|228.88|226.48|229.07|226.67|228.88|226.48|0
1652802600000|2022-05-17 15:50:00|228.5|226.1|228.3|225.9|228.5|226.1|228.3|225.9|0
1652802610000|2022-05-17 15:50:10|228.11|225.71|227.92|225.52|228.11|225.71|227.92|225.52|0
1652802620000|2022-05-17 15:50:20|227.73|225.33|227.92|225.52|227.92|225.52|227.73|225.33|0
1652802630000|2022-05-17 15:50:30|228.3|225.9|227.73|225.33|228.3|225.9|227.73|225.33|0
1652802640000|2022-05-17 15:50:40|227.92|225.52|227.73|225.33|228.3|225.9|227.73|225.33|0
1652802650000|2022-05-17 15:50:50|228.11|225.71|228.3|225.9|228.3|225.9|228.11|225.71|0
1652802660000|2022-05-17 15:51:00|228.21|225.81|227.83|225.43|228.21|225.81|227.83|225.43|0
1652802670000|2022-05-17 15:51:10|227.92|225.52|227.54|225.14|227.92|225.52|227.15|224.75|0
1652802680000|2022-05-17 15:51:20|227.73|225.33|227.15|224.75|227.73|225.33|227.15|224.75|0
1652802690000|2022-05-17 15:51:30|226.96|224.56|226.58|224.18|226.96|224.56|226.58|224.18|0
1652802700000|2022-05-17 15:51:40|226.39|223.99|225.34|222.94|226.39|223.99|225.34|222.94|0
1652802710000|2022-05-17 15:51:50|225.44|223.04|225.44|223.04|225.63|223.23|225.44|223.04|0
1652802720000|2022-05-17 15:52:00|225.63|223.23|225.43|223.03|225.63|223.23|225.43|223.03|0
1652802730000|2022-05-17 15:52:10|226.01|223.61|226.58|224.18|226.58|224.18|226.01|223.61|0
1652802740000|2022-05-17 15:52:20|226.39|223.99|226.58|224.18|226.77|224.37|226.39|223.99|0
1652802750000|2022-05-17 15:52:30|226.2|223.8|225.63|223.23|226.2|223.8|225.63|223.23|0
1652802760000|2022-05-17 15:52:40|225.82|223.42|225.43|223.03|225.82|223.42|225.43|223.03|0
1652802770000|2022-05-17 15:52:50|225.82|223.42|225.24|222.84|225.82|223.42|225.24|222.84|0
1652802780000|2022-05-17 15:53:00|224.67|222.27|225.05|222.65|225.05|222.65|224.48|222.08|0
1652802790000|2022-05-17 15:53:10|225.24|222.84|225.24|222.84|225.43|223.03|225.24|222.84|0
1652802800000|2022-05-17 15:53:20|225.05|222.65|225.05|222.65|225.43|223.03|225.05|222.65|0
1652802810000|2022-05-17 15:53:30|225.43|223.03|225.24|222.84|225.43|223.03|225.24|222.84|0
1652802820000|2022-05-17 15:53:40|225.43|223.03|224.86|222.46|225.43|223.03|224.86|222.46|0
1652802830000|2022-05-17 15:53:50|225.05|222.65|224.67|222.27|225.05|222.65|224.67|222.27|0
1652802840000|2022-05-17 15:54:00|225.05|222.65|224.67|222.27|225.05|222.65|224.67|222.27|0
1652802850000|2022-05-17 15:54:10|224.48|222.08|224.29|221.89|224.67|222.27|224.29|221.89|0
1652802860000|2022-05-17 15:54:20|224.1|221.7|224.29|221.89|224.29|221.89|223.72|221.32|0
1652802870000|2022-05-17 15:54:30|224.1|221.7|224.1|221.7|224.1|221.7|223.91|221.51|0
1652802880000|2022-05-17 15:54:40|224.29|221.89|224.86|222.46|224.86|222.46|224.29|221.89|0
1652802890000|2022-05-17 15:54:50|224.67|222.27|224.67|222.27|224.67|222.27|224.48|222.08|0
1652802900000|2022-05-17 15:55:00|225.24|222.84|225.62|223.22|226.39|223.99|225.24|222.84|0
1652802910000|2022-05-17 15:55:10|226|223.6|226.68|224.28|226.68|224.28|226|223.6|0
1652802920000|2022-05-17 15:55:20|227.06|224.66|226.19|223.79|227.06|224.66|226.19|223.79|0
1652802930000|2022-05-17 15:55:30|226.39|223.99|225.62|223.22|226.39|223.99|225.62|223.22|0
1652802940000|2022-05-17 15:55:40|225.81|223.41|226.19|223.79|226.39|223.99|225.81|223.41|0
1652802950000|2022-05-17 15:55:50|226|223.6|226.19|223.79|226.39|223.99|226|223.6|0
1652802960000|2022-05-17 15:56:00|226|223.6|226.77|224.37|226.77|224.37|226|223.6|0
1652802970000|2022-05-17 15:56:10|227.15|224.75|227.15|224.75|227.15|224.75|226.96|224.56|0
1652802980000|2022-05-17 15:56:20|227.34|224.94|227.53|225.13|227.53|225.13|226.96|224.56|0
1652802990000|2022-05-17 15:56:30|227.15|224.75|226.38|223.98|227.15|224.75|226.38|223.98|0
1652803000000|2022-05-17 15:56:40|226.1|223.7|226|223.6|226.1|223.7|226|223.6|0
1652803010000|2022-05-17 15:56:50|226.38|223.98|227.53|225.13|227.53|225.13|226.38|223.98|0
1652803020000|2022-05-17 15:57:00|227.34|224.94|227.53|225.13|227.53|225.13|227.15|224.75|0
1652803030000|2022-05-17 15:57:10|226.77|224.37|226.96|224.56|226.96|224.56|226.77|224.37|0
1652803040000|2022-05-17 15:57:20|226.77|224.37|226.96|224.56|226.96|224.56|226.77|224.37|0
1652803050000|2022-05-17 15:57:30|227.15|224.75|227.34|224.94|227.34|224.94|226.96|224.56|0
1652803060000|2022-05-17 15:57:40|227.15|224.75|226.96|224.56|227.15|224.75|226.77|224.37|0
1652803070000|2022-05-17 15:57:50|226.77|224.37|226.77|224.37|226.96|224.56|226.57|224.17|0
1652803080000|2022-05-17 15:58:00|226.96|224.56|226.19|223.79|226.96|224.56|226.19|223.79|0
1652803090000|2022-05-17 15:58:10|226.57|224.17|226.19|223.79|226.77|224.37|226.19|223.79|0
1652803100000|2022-05-17 15:58:20|226.38|223.98|226|223.6|226.38|223.98|226|223.6|0
1652803110000|2022-05-17 15:58:30|225.81|223.41|225.81|223.41|226|223.6|225.81|223.41|0
1652803120000|2022-05-17 15:58:40|226|223.6|226|223.6|226.19|223.79|226|223.6|0
1652803130000|2022-05-17 15:58:50|225.81|223.41|225.81|223.41|226|223.6|225.81|223.41|0
1652803140000|2022-05-17 15:59:00|226|223.6|225.81|223.41|226|223.6|225.62|223.22|0
1652803150000|2022-05-17 15:59:10|226|223.6|225.62|223.22|226|223.6|225.62|223.22|0
1652803160000|2022-05-17 15:59:20|225.72|223.32|226.19|223.79|226.19|223.79|225.72|223.32|0
1652803170000|2022-05-17 15:59:30|226.57|224.17|226.67|224.27|226.76|224.36|226.57|224.17|0
1652803180000|2022-05-17 15:59:40|226.38|223.98|226.38|223.98|226.38|223.98|226.19|223.79|0
1652803190000|2022-05-17 15:59:50|226.19|223.79|226.38|223.98|226.38|223.98|226.19|223.79|0
1652803200000|2022-05-17 16:00:00|225.81|223.41|226|223.6|226|223.6|225.62|223.22|0
1652803210000|2022-05-17 16:00:10|226.19|223.79|227.15|224.75|227.34|224.94|226.19|223.79|0
1652803220000|2022-05-17 16:00:20|226.57|224.17|226|223.6|226.57|224.17|226|223.6|0
1652803230000|2022-05-17 16:00:30|225.81|223.41|225.81|223.41|226|223.6|225.72|223.32|0
1652803240000|2022-05-17 16:00:40|225.62|223.22|225.81|223.41|225.81|223.41|225.62|223.22|0
1652803250000|2022-05-17 16:00:50|226.38|223.98|226.19|223.79|226.38|223.98|226|223.6|0
1652803260000|2022-05-17 16:01:00|226.95|224.55|227.15|224.75|227.15|224.75|226.95|224.55|0
1652803270000|2022-05-17 16:01:10|227.34|224.94|226.76|224.36|227.34|224.94|226.76|224.36|0
1652803280000|2022-05-17 16:01:20|226.95|224.55|226.95|224.55|227.15|224.75|226.95|224.55|0
1652803290000|2022-05-17 16:01:30|226.76|224.36|226.38|223.98|226.76|224.36|226.29|223.89|0
1652803300000|2022-05-17 16:01:40|226.57|224.17|226.29|223.89|226.57|224.17|226.29|223.89|0
1652803310000|2022-05-17 16:01:50|226.38|223.98|226.76|224.36|226.76|224.36|226.38|223.98|0
1652803320000|2022-05-17 16:02:00|226.57|224.17|227.72|225.32|227.72|225.32|226.57|224.17|0
1652803330000|2022-05-17 16:02:10|227.53|225.13|228.1|225.7|228.1|225.7|227.53|225.13|0
1652803340000|2022-05-17 16:02:20|228.49|226.09|227.53|225.13|228.68|226.28|227.53|225.13|0
1652803350000|2022-05-17 16:02:30|227.34|224.94|227.14|224.74|227.34|224.94|226.95|224.55|0
1652803360000|2022-05-17 16:02:40|226.19|223.79|226.19|223.79|226.19|223.79|225.81|223.41|0
1652803370000|2022-05-17 16:02:50|226.38|223.98|225.81|223.41|226.38|223.98|225.81|223.41|0
1652803380000|2022-05-17 16:03:00|225.62|223.22|225.62|223.22|225.62|223.22|225.43|223.03|0
1652803390000|2022-05-17 16:03:10|226.38|223.98|226.86|224.46|226.86|224.46|226.38|223.98|0
1652803400000|2022-05-17 16:03:20|227.14|224.74|226.19|223.79|227.14|224.74|226.19|223.79|0
1652803410000|2022-05-17 16:03:30|226.38|223.98|226.57|224.17|226.95|224.55|226.38|223.98|0
1652803420000|2022-05-17 16:03:40|226.95|224.55|226.76|224.36|226.95|224.55|226.76|224.36|0
1652803430000|2022-05-17 16:03:50|226.57|224.17|226.38|223.98|226.57|224.17|226.19|223.79|0
1652803440000|2022-05-17 16:04:00|226.57|224.17|226.38|223.98|226.57|224.17|226.38|223.98|0
1652803450000|2022-05-17 16:04:10|226.57|224.17|226.76|224.36|226.95|224.55|226.57|224.17|0
1652803460000|2022-05-17 16:04:20|226.57|224.17|226|223.6|226.57|224.17|226|223.6|0
1652803470000|2022-05-17 16:04:30|226.1|223.7|225.61|223.21|226.1|223.7|225.61|223.21|0
1652803480000|2022-05-17 16:04:40|225.42|223.02|225.04|222.64|225.42|223.02|225.04|222.64|0
1652803490000|2022-05-17 16:04:50|225.23|222.83|225.61|223.21|225.61|223.21|225.23|222.83|0
1652803500000|2022-05-17 16:05:00|225.81|223.41|226.19|223.79|226.19|223.79|225.81|223.41|0
1652803510000|2022-05-17 16:05:10|226.57|224.17|226.57|224.17|226.57|224.17|226.38|223.98|0
1652803520000|2022-05-17 16:05:20|226|223.6|226|223.6|226|223.6|225.61|223.21|0
1652803530000|2022-05-17 16:05:30|226.29|223.89|227.14|224.74|227.14|224.74|226.29|223.89|0
1652803540000|2022-05-17 16:05:40|227.33|224.93|227.52|225.12|227.52|225.12|226.95|224.55|0
1652803550000|2022-05-17 16:05:50|228.1|225.7|228.67|226.27|228.67|226.27|228.1|225.7|0
1652803560000|2022-05-17 16:06:00|228.87|226.47|228.1|225.7|228.87|226.47|228.1|225.7|0
1652803570000|2022-05-17 16:06:10|228.01|225.61|228.1|225.7|228.1|225.7|227.91|225.51|0
1652803580000|2022-05-17 16:06:20|227.91|225.51|227.71|225.31|227.91|225.51|227.52|225.12|0
1652803590000|2022-05-17 16:06:30|228.1|225.7|229.44|227.04|229.44|227.04|228.1|225.7|0
1652803600000|2022-05-17 16:06:40|229.25|226.85|230.79|228.39|230.79|228.39|229.25|226.85|0
1652803610000|2022-05-17 16:06:50|231.75|229.35|231.17|228.77|231.75|229.35|231.17|228.77|0
1652803620000|2022-05-17 16:07:00|231.75|229.35|231.37|228.97|231.95|229.55|231.37|228.97|0
1652803630000|2022-05-17 16:07:10|231.75|229.35|232.53|230.13|232.53|230.13|231.75|229.35|0
1652803640000|2022-05-17 16:07:20|232.05|229.65|231.37|228.97|232.05|229.65|231.37|228.97|0
1652803650000|2022-05-17 16:07:30|231.17|228.77|231.37|228.97|231.56|229.16|231.17|228.77|0
1652803660000|2022-05-17 16:07:40|230.79|228.39|230.98|228.58|230.98|228.58|230.4|228|0
1652803670000|2022-05-17 16:07:50|230.79|228.39|231.17|228.77|231.17|228.77|230.69|228.29|0
1652803680000|2022-05-17 16:08:00|231.56|229.16|230.98|228.58|231.56|229.16|230.59|228.19|0
1652803690000|2022-05-17 16:08:10|230.59|228.19|229.44|227.04|230.59|228.19|229.44|227.04|0
1652803700000|2022-05-17 16:08:20|229.25|226.85|229.25|226.85|229.63|227.23|229.25|226.85|0
1652803710000|2022-05-17 16:08:30|228.67|226.27|228.1|225.7|228.67|226.27|228.1|225.7|0
1652803720000|2022-05-17 16:08:40|227.9|225.5|228.29|225.89|228.67|226.27|227.9|225.5|0
1652803730000|2022-05-17 16:08:50|228.2|225.8|228.48|226.08|228.48|226.08|228.2|225.8|0
1652803740000|2022-05-17 16:09:00|228.1|225.7|228.48|226.08|228.48|226.08|228|225.6|0
1652803750000|2022-05-17 16:09:10|228.29|225.89|228.29|225.89|228.29|225.89|228.29|225.89|0
1652803760000|2022-05-17 16:09:20|228.1|225.7|228.48|226.08|228.48|226.08|227.71|225.31|0
1652803770000|2022-05-17 16:09:30|228.86|226.46|228.29|225.89|228.86|226.46|228.29|225.89|0
1652803780000|2022-05-17 16:09:40|228.48|226.08|229.35|226.95|229.35|226.95|228.48|226.08|0
1652803790000|2022-05-17 16:09:50|228.67|226.27|229.63|227.23|229.63|227.23|228.67|226.27|0
1652803800000|2022-05-17 16:10:00|229.44|227.04|229.82|227.42|229.82|227.42|229.44|227.04|0
1652803810000|2022-05-17 16:10:10|229.63|227.23|230.21|227.81|230.21|227.81|229.63|227.23|0
1652803820000|2022-05-17 16:10:20|230.59|228.19|231.56|229.16|231.56|229.16|230.59|228.19|0
1652803830000|2022-05-17 16:10:30|231.94|229.54|232.33|229.93|232.62|230.22|231.94|229.54|0
1652803840000|2022-05-17 16:10:40|232.72|230.32|231.75|229.35|232.72|230.32|231.75|229.35|0
1652803850000|2022-05-17 16:10:50|231.56|229.16|231.75|229.35|232.14|229.74|231.56|229.16|0
1652803860000|2022-05-17 16:11:00|231.56|229.16|231.75|229.35|232.33|229.93|231.56|229.16|0
1652803870000|2022-05-17 16:11:10|231.56|229.16|231.36|228.96|231.56|229.16|231.36|228.96|0
1652803880000|2022-05-17 16:11:20|231.75|229.35|231.36|228.96|231.75|229.35|231.36|228.96|0
1652803890000|2022-05-17 16:11:30|231.17|228.77|230.98|228.58|231.36|228.96|230.98|228.58|0
1652803900000|2022-05-17 16:11:40|230.78|228.38|230.98|228.58|230.98|228.58|230.78|228.38|0
1652803910000|2022-05-17 16:11:50|230.78|228.38|230.78|228.38|230.78|228.38|230.59|228.19|0
1652803920000|2022-05-17 16:12:00|230.4|228|230.4|228|230.4|228|230.31|227.91|0
1652803930000|2022-05-17 16:12:10|230.59|228.19|229.82|227.42|230.59|228.19|229.82|227.42|0
1652803940000|2022-05-17 16:12:20|230.01|227.61|230.01|227.61|230.01|227.61|230.01|227.61|0
1652803950000|2022-05-17 16:12:30|229.82|227.42|229.63|227.23|230.01|227.61|229.63|227.23|0
1652803960000|2022-05-17 16:12:40|229.82|227.42|229.82|227.42|229.82|227.42|229.63|227.23|0
1652803970000|2022-05-17 16:12:50|229.73|227.33|230.21|227.81|230.21|227.81|229.73|227.33|0
1652803980000|2022-05-17 16:13:00|229.63|227.23|228.86|226.46|229.63|227.23|228.86|226.46|0
1652803990000|2022-05-17 16:13:10|228.67|226.27|228.67|226.27|228.86|226.46|228.67|226.27|0
1652804000000|2022-05-17 16:13:20|228.86|226.46|228.67|226.27|229.24|226.84|228.67|226.27|0
1652804010000|2022-05-17 16:13:30|229.05|226.65|228.86|226.46|229.05|226.65|228.67|226.27|0
1652804020000|2022-05-17 16:13:40|229.05|226.65|229.05|226.65|229.05|226.65|229.05|226.65|0
1652804030000|2022-05-17 16:13:50|228.67|226.27|228.48|226.08|228.86|226.46|228.48|226.08|0
1652804040000|2022-05-17 16:14:00|228.09|225.69|228.47|226.07|228.47|226.07|228.09|225.69|0
1652804050000|2022-05-17 16:14:10|227.9|225.5|228.28|225.88|228.28|225.88|227.9|225.5|0
1652804060000|2022-05-17 16:14:20|228.47|226.07|228.47|226.07|228.67|226.27|228.47|226.07|0
1652804070000|2022-05-17 16:14:30|228.57|226.17|228.67|226.27|229.05|226.65|228.57|226.17|0
1652804080000|2022-05-17 16:14:40|228.86|226.46|229.05|226.65|229.05|226.65|228.86|226.46|0
1652804090000|2022-05-17 16:14:50|229.24|226.84|229.24|226.84|229.34|226.94|229.05|226.65|0
1652804100000|2022-05-17 16:15:00|229.82|227.42|229.05|226.65|229.82|227.42|229.05|226.65|0
1652804110000|2022-05-17 16:15:10|228.86|226.46|228.28|225.88|228.86|226.46|228.28|225.88|0
1652804120000|2022-05-17 16:15:20|227.71|225.31|227.71|225.31|227.9|225.5|227.32|224.92|0
1652804130000|2022-05-17 16:15:30|227.81|225.41|227.52|225.12|227.81|225.41|227.32|224.92|0
1652804140000|2022-05-17 16:15:40|227.32|224.92|227.32|224.92|227.52|225.12|227.32|224.92|0
1652804150000|2022-05-17 16:15:50|227.52|225.12|227.9|225.5|227.9|225.5|227.52|225.12|0
1652804160000|2022-05-17 16:16:00|227.52|225.12|227.13|224.73|227.52|225.12|227.13|224.73|0
1652804170000|2022-05-17 16:16:10|226.37|223.97|225.99|223.59|226.56|224.16|225.99|223.59|0
1652804180000|2022-05-17 16:16:20|226.18|223.78|226.56|224.16|226.56|224.16|226.18|223.78|0
1652804190000|2022-05-17 16:16:30|226.75|224.35|226.37|223.97|226.75|224.35|226.37|223.97|0
1652804200000|2022-05-17 16:16:40|226.08|223.68|225.79|223.39|226.08|223.68|225.79|223.39|0
1652804210000|2022-05-17 16:16:50|225.41|223.01|226.18|223.78|226.18|223.78|225.41|223.01|0
1652804220000|2022-05-17 16:17:00|225.99|223.59|225.41|223.01|225.99|223.59|225.41|223.01|0
1652804230000|2022-05-17 16:17:10|224.46|222.06|224.08|221.68|224.65|222.25|224.08|221.68|0
1652804240000|2022-05-17 16:17:20|224.27|221.87|224.27|221.87|224.46|222.06|224.27|221.87|0
1652804250000|2022-05-17 16:17:30|224.08|221.68|224.46|222.06|224.84|222.44|224.08|221.68|0
1652804260000|2022-05-17 16:17:40|224.27|221.87|224.27|221.87|224.46|222.06|224.27|221.87|0
1652804270000|2022-05-17 16:17:50|224.46|222.06|224.46|222.06|224.65|222.25|224.46|222.06|0
1652804280000|2022-05-17 16:18:00|224.27|221.87|223.8|221.4|224.27|221.87|223.8|221.4|0
1652804290000|2022-05-17 16:18:10|224.08|221.68|224.46|222.06|224.46|222.06|224.08|221.68|0
1652804300000|2022-05-17 16:18:20|224.65|222.25|225.03|222.63|225.03|222.63|224.65|222.25|0
1652804310000|2022-05-17 16:18:30|224.84|222.44|225.6|223.2|225.6|223.2|224.84|222.44|0
1652804320000|2022-05-17 16:18:40|225.41|223.01|225.03|222.63|225.41|223.01|225.03|222.63|0
1652804330000|2022-05-17 16:18:50|225.22|222.82|224.65|222.25|225.22|222.82|224.65|222.25|0
1652804340000|2022-05-17 16:19:00|224.84|222.44|225.79|223.39|225.79|223.39|224.84|222.44|0
1652804350000|2022-05-17 16:19:10|226.17|223.77|225.79|223.39|226.17|223.77|225.79|223.39|0
1652804360000|2022-05-17 16:19:20|225.98|223.58|225.79|223.39|226.17|223.77|225.79|223.39|0
1652804370000|2022-05-17 16:19:30|225.6|223.2|225.6|223.2|225.6|223.2|225.22|222.82|0
1652804380000|2022-05-17 16:19:40|225.41|223.01|225.03|222.63|225.41|223.01|225.03|222.63|0
1652804390000|2022-05-17 16:19:50|225.41|223.01|225.98|223.58|225.98|223.58|225.41|223.01|0
1652804400000|2022-05-17 16:20:00|226.36|223.96|225.6|223.2|226.36|223.96|225.6|223.2|0
1652804410000|2022-05-17 16:20:10|225.41|223.01|225.03|222.63|225.41|223.01|225.03|222.63|0
1652804420000|2022-05-17 16:20:20|225.41|223.01|226.17|223.77|226.17|223.77|225.41|223.01|0
1652804430000|2022-05-17 16:20:30|225.41|223.01|225.98|223.58|225.98|223.58|225.41|223.01|0
1652804440000|2022-05-17 16:20:40|226.17|223.77|226.94|224.54|226.94|224.54|226.17|223.77|0
1652804450000|2022-05-17 16:20:50|226.75|224.35|226.94|224.54|227.13|224.73|226.75|224.35|0
1652804460000|2022-05-17 16:21:00|226.55|224.15|226.17|223.77|226.75|224.35|226.17|223.77|0
1652804470000|2022-05-17 16:21:10|225.98|223.58|225.6|223.2|225.98|223.58|225.6|223.2|0
1652804480000|2022-05-17 16:21:20|225.98|223.58|225.98|223.58|225.98|223.58|225.6|223.2|0
1652804490000|2022-05-17 16:21:30|225.79|223.39|225.89|223.49|226.08|223.68|225.79|223.39|0
1652804500000|2022-05-17 16:21:40|225.7|223.3|226.55|224.15|226.55|224.15|225.7|223.3|0
1652804510000|2022-05-17 16:21:50|226.94|224.54|227.32|224.92|227.51|225.11|226.94|224.54|0
1652804520000|2022-05-17 16:22:00|227.04|224.64|227.13|224.73|227.13|224.73|226.94|224.54|0
1652804530000|2022-05-17 16:22:10|226.74|224.34|226.36|223.96|227.13|224.73|226.36|223.96|0
1652804540000|2022-05-17 16:22:20|226.17|223.77|226.36|223.96|226.36|223.96|226.17|223.77|0
1652804550000|2022-05-17 16:22:30|226.65|224.25|226.36|223.96|226.65|224.25|226.36|223.96|0
1652804560000|2022-05-17 16:22:40|226.17|223.77|226.17|223.77|226.36|223.96|226.17|223.77|0
1652804570000|2022-05-17 16:22:50|225.89|223.49|225.98|223.58|225.98|223.58|225.79|223.39|0
1652804580000|2022-05-17 16:23:00|225.6|223.2|225.41|223.01|225.6|223.2|225.41|223.01|0
1652804590000|2022-05-17 16:23:10|225.22|222.82|225.03|222.63|225.22|222.82|225.03|222.63|0
1652804600000|2022-05-17 16:23:20|225.22|222.82|225.03|222.63|225.22|222.82|225.03|222.63|0
1652804610000|2022-05-17 16:23:30|225.6|223.2|226.27|223.87|226.27|223.87|225.6|223.2|0
1652804620000|2022-05-17 16:23:40|226.55|224.15|226.74|224.34|226.93|224.53|226.55|224.15|0
1652804630000|2022-05-17 16:23:50|226.36|223.96|225.98|223.58|226.36|223.96|225.41|223.01|0
1652804640000|2022-05-17 16:24:00|225.79|223.39|225.41|223.01|225.79|223.39|225.41|223.01|0
1652804650000|2022-05-17 16:24:10|225.22|222.82|225.41|223.01|225.41|223.01|225.22|222.82|0
1652804660000|2022-05-17 16:24:20|225.22|222.82|225.41|223.01|225.6|223.2|225.22|222.82|0
1652804670000|2022-05-17 16:24:30|225.22|222.82|224.84|222.44|225.22|222.82|224.84|222.44|0
1652804680000|2022-05-17 16:24:40|224.74|222.34|225.03|222.63|225.03|222.63|224.74|222.34|0
1652804690000|2022-05-17 16:24:50|225.22|222.82|224.84|222.44|225.22|222.82|224.84|222.44|0
1652804700000|2022-05-17 16:25:00|225.03|222.63|225.22|222.82|225.41|223.01|224.83|222.43|0
1652804710000|2022-05-17 16:25:10|225.6|223.2|226.08|223.68|226.08|223.68|225.6|223.2|0
1652804720000|2022-05-17 16:25:20|226.17|223.77|224.64|222.24|226.17|223.77|224.64|222.24|0
1652804730000|2022-05-17 16:25:30|224.26|221.86|223.31|220.91|224.26|221.86|223.31|220.91|0
1652804740000|2022-05-17 16:25:40|223.12|220.72|223.31|220.91|223.69|221.29|223.12|220.72|0
1652804750000|2022-05-17 16:25:50|223.5|221.1|224.17|221.77|224.17|221.77|223.5|221.1|0
1652804760000|2022-05-17 16:26:00|224.07|221.67|222.93|220.53|224.07|221.67|222.93|220.53|0
1652804770000|2022-05-17 16:26:10|223.12|220.72|222.74|220.34|223.12|220.72|222.74|220.34|0
1652804780000|2022-05-17 16:26:20|223.31|220.91|222.74|220.34|223.31|220.91|222.74|220.34|0
1652804790000|2022-05-17 16:26:30|222.56|220.16|222.55|220.15|222.56|220.16|222.37|219.97|0
1652804800000|2022-05-17 16:26:40|222.74|220.34|222.55|220.15|222.74|220.34|222.37|219.97|0
1652804810000|2022-05-17 16:26:50|222.46|220.06|222.55|220.15|222.55|220.15|222.37|219.97|0
1652804820000|2022-05-17 16:27:00|222.37|219.97|222.74|220.34|222.74|220.34|222.37|219.97|0
1652804830000|2022-05-17 16:27:10|222.93|220.53|222.93|220.53|222.93|220.53|222.74|220.34|0
1652804840000|2022-05-17 16:27:20|223.5|221.1|223.31|220.91|223.69|221.29|223.31|220.91|0
1652804850000|2022-05-17 16:27:30|223.12|220.72|223.22|220.82|223.22|220.82|223.12|220.72|0
1652804860000|2022-05-17 16:27:40|223.31|220.91|223.12|220.72|223.5|221.1|223.12|220.72|0
1652804870000|2022-05-17 16:27:50|223.31|220.91|223.12|220.72|223.31|220.91|223.12|220.72|0
1652804880000|2022-05-17 16:28:00|222.93|220.53|222.55|220.15|222.93|220.53|222.55|220.15|0
1652804890000|2022-05-17 16:28:10|222.36|219.96|221.8|219.4|222.36|219.96|221.8|219.4|0
1652804900000|2022-05-17 16:28:20|221.04|218.64|221.8|219.4|221.8|219.4|221.04|218.64|0
1652804910000|2022-05-17 16:28:30|221.61|219.21|221.04|218.64|221.61|219.21|221.04|218.64|0
1652804920000|2022-05-17 16:28:40|221.61|219.21|221.99|219.59|221.99|219.59|221.61|219.21|0
1652804930000|2022-05-17 16:28:50|222.17|219.77|222.55|220.15|222.55|220.15|222.17|219.77|0
1652804940000|2022-05-17 16:29:00|222.36|219.96|222.17|219.77|222.36|219.96|222.17|219.77|0
1652804950000|2022-05-17 16:29:10|221.98|219.58|222.27|219.87|222.27|219.87|221.98|219.58|0
1652804960000|2022-05-17 16:29:20|222.36|219.96|222.74|220.34|222.74|220.34|222.36|219.96|0
1652804970000|2022-05-17 16:29:30|222.55|220.15|222.74|220.34|222.74|220.34|222.36|219.96|0
1652804980000|2022-05-17 16:29:40|222.93|220.53|222.93|220.53|222.93|220.53|222.74|220.34|0
1652804990000|2022-05-17 16:29:50|223.12|220.72|223.31|220.91|223.31|220.91|223.12|220.72|0
1652805000000|2022-05-17 16:30:00|223.12|220.72|223.69|221.29|223.69|221.29|222.93|220.53|0
1652805010000|2022-05-17 16:30:10|223.88|221.48|224.17|221.77|224.83|222.43|223.88|221.48|0
1652805020000|2022-05-17 16:30:20|224.07|221.67|223.31|220.91|224.07|221.67|223.31|220.91|0
1652805030000|2022-05-17 16:30:30|223.5|221.1|223.88|221.48|223.88|221.48|223.5|221.1|0
1652805040000|2022-05-17 16:30:40|223.69|221.29|223.88|221.48|223.88|221.48|223.69|221.29|0
1652805050000|2022-05-17 16:30:50|223.69|221.29|223.88|221.48|223.88|221.48|223.5|221.1|0
1652805060000|2022-05-17 16:31:00|224.26|221.86|223.88|221.48|224.26|221.86|223.88|221.48|0
1652805070000|2022-05-17 16:31:10|224.07|221.67|224.07|221.67|224.26|221.86|223.88|221.48|0
1652805080000|2022-05-17 16:31:20|223.88|221.48|223.5|221.1|223.88|221.48|223.5|221.1|0
1652805090000|2022-05-17 16:31:30|223.31|220.91|223.31|220.91|223.5|221.1|223.31|220.91|0
1652805100000|2022-05-17 16:31:40|223.5|221.1|223.12|220.72|223.5|221.1|223.12|220.72|0
1652805110000|2022-05-17 16:31:50|222.74|220.34|223.12|220.72|223.12|220.72|222.74|220.34|0
1652805120000|2022-05-17 16:32:00|222.93|220.53|222.74|220.34|222.93|220.53|222.74|220.34|0
1652805130000|2022-05-17 16:32:10|222.84|220.44|222.74|220.34|222.84|220.44|222.74|220.34|0
1652805140000|2022-05-17 16:32:20|222.93|220.53|223.5|221.1|223.5|221.1|222.93|220.53|0
1652805150000|2022-05-17 16:32:30|223.31|220.91|224.32|221.92|224.32|221.92|223.31|220.91|0
1652805160000|2022-05-17 16:32:40|224.89|222.49|224.7|222.3|224.89|222.49|224.7|222.3|0
1652805170000|2022-05-17 16:32:50|224.51|222.11|224.51|222.11|224.61|222.21|224.51|222.11|0
1652805180000|2022-05-17 16:33:00|224.32|221.92|222.19|219.79|224.32|221.92|222.19|219.79|0
1652805190000|2022-05-17 16:33:10|222.09|219.69|221.7|219.3|222.27|219.87|221.7|219.3|0
1652805200000|2022-05-17 16:33:20|222.08|219.68|223.03|220.63|223.03|220.63|222.08|219.68|0
1652805210000|2022-05-17 16:33:30|222.84|220.44|222.65|220.25|222.84|220.44|222.65|220.25|0
1652805220000|2022-05-17 16:33:40|222.27|219.87|222.08|219.68|222.27|219.87|222.08|219.68|0
1652805230000|2022-05-17 16:33:50|221.89|219.49|221.89|219.49|222.27|219.87|221.89|219.49|0
1652805240000|2022-05-17 16:34:00|222.08|219.68|221.13|218.73|222.08|219.68|221.13|218.73|0
1652805250000|2022-05-17 16:34:10|221.04|218.64|221.13|218.73|221.13|218.73|220.94|218.54|0
1652805260000|2022-05-17 16:34:20|220.75|218.35|220.94|218.54|220.94|218.54|220.75|218.35|0
1652805270000|2022-05-17 16:34:30|221.13|218.73|221.7|219.3|221.89|219.49|221.13|218.73|0
1652805280000|2022-05-17 16:34:40|221.51|219.11|221.42|219.02|221.51|219.11|221.32|218.92|0
1652805290000|2022-05-17 16:34:50|221.51|219.11|221.32|218.92|221.51|219.11|221.32|218.92|0
1652805300000|2022-05-17 16:35:00|221.13|218.73|221.13|218.73|221.13|218.73|221.13|218.73|0
1652805310000|2022-05-17 16:35:10|220.75|218.35|221.13|218.73|221.13|218.73|220.75|218.35|0
1652805320000|2022-05-17 16:35:20|220.94|218.54|220.94|218.54|221.32|218.92|220.94|218.54|0
1652805330000|2022-05-17 16:35:30|220.75|218.35|220.56|218.16|220.75|218.35|220.56|218.16|0
1652805340000|2022-05-17 16:35:40|220.75|218.35|219.99|217.59|220.75|218.35|219.99|217.59|0
1652805350000|2022-05-17 16:35:50|220.18|217.78|219.99|217.59|220.37|217.97|219.99|217.59|0
1652805360000|2022-05-17 16:36:00|219.8|217.4|219.61|217.21|219.9|217.5|219.61|217.21|0
1652805370000|2022-05-17 16:36:10|219.99|217.59|220.94|218.54|220.94|218.54|219.99|217.59|0
1652805380000|2022-05-17 16:36:20|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1652805390000|2022-05-17 16:36:30|220.56|218.16|220.94|218.54|220.94|218.54|220.56|218.16|0
1652805400000|2022-05-17 16:36:40|220.56|218.16|219.99|217.59|220.56|218.16|219.99|217.59|0
1652805410000|2022-05-17 16:36:50|220.28|217.88|220.56|218.16|220.75|218.35|220.28|217.88|0
1652805420000|2022-05-17 16:37:00|220.75|218.35|220.56|218.16|220.75|218.35|220.56|218.16|0
1652805430000|2022-05-17 16:37:10|220.37|217.97|219.99|217.59|220.37|217.97|219.99|217.59|0
1652805440000|2022-05-17 16:37:20|219.8|217.4|219.99|217.59|219.99|217.59|219.61|217.21|0
1652805450000|2022-05-17 16:37:30|219.8|217.4|219.61|217.21|219.99|217.59|219.61|217.21|0
1652805460000|2022-05-17 16:37:40|219.24|216.84|219.61|217.21|219.8|217.4|219.24|216.84|0
1652805470000|2022-05-17 16:37:50|219.8|217.4|219.8|217.4|219.99|217.59|219.8|217.4|0
1652805480000|2022-05-17 16:38:00|219.61|217.21|219.61|217.21|219.8|217.4|219.61|217.21|0
1652805490000|2022-05-17 16:38:10|219.42|217.02|219.99|217.59|219.99|217.59|219.42|217.02|0
1652805500000|2022-05-17 16:38:20|219.8|217.4|220.18|217.78|220.37|217.97|219.8|217.4|0
1652805510000|2022-05-17 16:38:30|219.99|217.59|220.18|217.78|220.18|217.78|219.8|217.4|0
1652805520000|2022-05-17 16:38:40|219.99|217.59|220.37|217.97|220.37|217.97|219.99|217.59|0
1652805530000|2022-05-17 16:38:50|220.56|218.16|219.99|217.59|220.56|218.16|219.99|217.59|0
1652805540000|2022-05-17 16:39:00|220.37|217.97|220.37|217.97|220.37|217.97|219.99|217.59|0
1652805550000|2022-05-17 16:39:10|220.75|218.35|221.12|218.72|221.12|218.72|220.75|218.35|0
1652805560000|2022-05-17 16:39:20|221.5|219.1|220.56|218.16|221.5|219.1|220.56|218.16|0
1652805570000|2022-05-17 16:39:30|220.37|217.97|220.93|218.53|221.31|218.91|220.37|217.97|0
1652805580000|2022-05-17 16:39:40|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1652805590000|2022-05-17 16:39:50|220.93|218.53|221.12|218.72|221.12|218.72|220.93|218.53|0
1652805600000|2022-05-17 16:40:00|220.93|218.53|221.12|218.72|221.12|218.72|220.93|218.53|0
1652805610000|2022-05-17 16:40:10|221.5|219.1|221.6|219.2|221.69|219.29|221.5|219.1|0
1652805620000|2022-05-17 16:40:20|221.69|219.29|221.31|218.91|221.69|219.29|221.31|218.91|0
1652805630000|2022-05-17 16:40:30|221.5|219.1|221.22|218.82|221.69|219.29|221.22|218.82|0
1652805640000|2022-05-17 16:40:40|221.31|218.91|221.31|218.91|221.5|219.1|221.31|218.91|0
1652805650000|2022-05-17 16:40:50|221.69|219.29|221.12|218.72|221.69|219.29|221.12|218.72|0
1652805660000|2022-05-17 16:41:00|220.93|218.53|221.12|218.72|221.12|218.72|220.93|218.53|0
1652805670000|2022-05-17 16:41:10|220.93|218.53|221.31|218.91|221.31|218.91|220.93|218.53|0
1652805680000|2022-05-17 16:41:20|220.93|218.53|220.93|218.53|221.12|218.72|220.93|218.53|0
1652805690000|2022-05-17 16:41:30|221.12|218.72|220.55|218.15|221.12|218.72|220.55|218.15|0
1652805700000|2022-05-17 16:41:40|220.74|218.34|220.55|218.15|220.74|218.34|220.18|217.78|0
1652805710000|2022-05-17 16:41:50|220.36|217.96|220.18|217.78|220.55|218.15|220.18|217.78|0
1652805720000|2022-05-17 16:42:00|219.8|217.4|219.61|217.21|219.8|217.4|219.61|217.21|0
1652805730000|2022-05-17 16:42:10|219.42|217.02|219.8|217.4|219.8|217.4|219.23|216.83|0
1652805740000|2022-05-17 16:42:20|219.61|217.21|219.42|217.02|219.61|217.21|219.42|217.02|0
1652805750000|2022-05-17 16:42:30|219.61|217.21|219.61|217.21|219.99|217.59|219.61|217.21|0
1652805760000|2022-05-17 16:42:40|219.8|217.4|219.8|217.4|219.99|217.59|219.8|217.4|0
1652805770000|2022-05-17 16:42:50|219.99|217.59|219.8|217.4|219.99|217.59|219.8|217.4|0
1652805780000|2022-05-17 16:43:00|219.61|217.21|219.23|216.83|219.61|217.21|219.23|216.83|0
1652805790000|2022-05-17 16:43:10|219.42|217.02|219.23|216.83|219.42|217.02|219.23|216.83|0
1652805800000|2022-05-17 16:43:20|218.85|216.45|218.29|215.89|218.85|216.45|218.29|215.89|0
1652805810000|2022-05-17 16:43:30|218.48|216.08|218.48|216.08|218.48|216.08|218.48|216.08|0
1652805820000|2022-05-17 16:43:40|218.29|215.89|218.66|216.26|218.66|216.26|218.29|215.89|0
1652805830000|2022-05-17 16:43:50|218.48|216.08|218.29|215.89|218.85|216.45|218.29|215.89|0
1652805840000|2022-05-17 16:44:00|218.01|215.61|217.72|215.32|218.01|215.61|217.54|215.14|0
1652805850000|2022-05-17 16:44:10|217.54|215.14|218.29|215.89|218.29|215.89|217.54|215.14|0
1652805860000|2022-05-17 16:44:20|218.48|216.08|219.04|216.64|219.04|216.64|218.48|216.08|0
1652805870000|2022-05-17 16:44:30|219.14|216.74|219.23|216.83|219.42|217.02|219.14|216.74|0
1652805880000|2022-05-17 16:44:40|219.04|216.64|218.48|216.08|219.04|216.64|218.48|216.08|0
1652805890000|2022-05-17 16:44:50|218.29|215.89|218.29|215.89|218.29|215.89|218.29|215.89|0
1652805900000|2022-05-17 16:45:00|218.1|215.7|218.48|216.08|218.48|216.08|217.91|215.51|0
1652805910000|2022-05-17 16:45:10|218.66|216.26|218.29|215.89|218.66|216.26|218.29|215.89|0
1652805920000|2022-05-17 16:45:20|218.1|215.7|218.1|215.7|218.1|215.7|217.91|215.51|0
1652805930000|2022-05-17 16:45:30|218.29|215.89|218.47|216.07|218.47|216.07|218.29|215.89|0
1652805940000|2022-05-17 16:45:40|218.29|215.89|218.29|215.89|218.29|215.89|218.1|215.7|0
1652805950000|2022-05-17 16:45:50|218.1|215.7|218.01|215.61|218.1|215.7|217.91|215.51|0
1652805960000|2022-05-17 16:46:00|217.91|215.51|217.91|215.51|217.91|215.51|217.72|215.32|0
1652805970000|2022-05-17 16:46:10|217.53|215.13|215.47|213.07|217.53|215.13|215.47|213.07|0
1652805980000|2022-05-17 16:46:20|214.91|212.51|215.66|213.26|216.03|213.63|214.72|212.32|0
1652805990000|2022-05-17 16:46:30|215.85|213.45|215.85|213.45|216.03|213.63|215.85|213.45|0
1652806000000|2022-05-17 16:46:40|215.66|213.26|216.03|213.63|216.03|213.63|215.66|213.26|0
1652806010000|2022-05-17 16:46:50|216.22|213.82|215.85|213.45|216.22|213.82|215.85|213.45|0
1652806020000|2022-05-17 16:47:00|216.03|213.63|215.66|213.26|216.03|213.63|215.47|213.07|0
1652806030000|2022-05-17 16:47:10|216.22|213.82|216.03|213.63|216.41|214.01|216.03|213.63|0
1652806040000|2022-05-17 16:47:20|216.22|213.82|216.03|213.63|216.22|213.82|216.03|213.63|0
1652806050000|2022-05-17 16:47:30|216.22|213.82|216.97|214.57|216.97|214.57|216.22|213.82|0
1652806060000|2022-05-17 16:47:40|216.78|214.38|216.97|214.57|216.97|214.57|216.59|214.19|0
1652806070000|2022-05-17 16:47:50|217.34|214.94|217.72|215.32|217.72|215.32|217.34|214.94|0
1652806080000|2022-05-17 16:48:00|217.34|214.94|217.91|215.51|218.1|215.7|217.34|214.94|0
1652806090000|2022-05-17 16:48:10|218.28|215.88|218.28|215.88|218.85|216.45|218.28|215.88|0
1652806100000|2022-05-17 16:48:20|217.72|215.32|218.1|215.7|218.28|215.88|217.72|215.32|0
1652806110000|2022-05-17 16:48:30|218.01|215.61|218.28|215.88|218.28|215.88|218.01|215.61|0
1652806120000|2022-05-17 16:48:40|218.47|216.07|218.1|215.7|218.47|216.07|218.1|215.7|0
1652806130000|2022-05-17 16:48:50|218.28|215.88|218.1|215.7|218.47|216.07|218.1|215.7|0
1652806140000|2022-05-17 16:49:00|217.72|215.32|217.16|214.76|217.72|215.32|217.16|214.76|0
1652806150000|2022-05-17 16:49:10|216.97|214.57|216.4|214|216.97|214.57|216.4|214|0
1652806160000|2022-05-17 16:49:20|216.59|214.19|216.97|214.57|216.97|214.57|216.59|214.19|0
1652806170000|2022-05-17 16:49:30|217.16|214.76|216.97|214.57|217.16|214.76|216.97|214.57|0
1652806180000|2022-05-17 16:49:40|217.15|214.75|217.15|214.75|217.15|214.75|217.15|214.75|0
1652806190000|2022-05-17 16:49:50|217.25|214.85|217.72|215.32|217.72|215.32|217.25|214.85|0
1652806200000|2022-05-17 16:50:00|217.53|215.13|217.53|215.13|217.91|215.51|217.53|215.13|0
1652806210000|2022-05-17 16:50:10|217.72|215.32|217.82|215.42|217.82|215.42|217.53|215.13|0
1652806220000|2022-05-17 16:50:20|217.72|215.32|218.09|215.69|218.09|215.69|217.53|215.13|0
1652806230000|2022-05-17 16:50:30|217.91|215.51|217.72|215.32|217.91|215.51|217.53|215.13|0
1652806240000|2022-05-17 16:50:40|217.53|215.13|217.34|214.94|217.53|215.13|217.34|214.94|0
1652806250000|2022-05-17 16:50:50|217.53|215.13|217.72|215.32|217.72|215.32|217.53|215.13|0
1652806260000|2022-05-17 16:51:00|218.09|215.69|219.03|216.63|219.03|216.63|218.09|215.69|0
1652806270000|2022-05-17 16:51:10|219.22|216.82|219.41|217.01|219.41|217.01|219.22|216.82|0
1652806280000|2022-05-17 16:51:20|219.6|217.2|219.22|216.82|219.79|217.39|219.22|216.82|0
1652806290000|2022-05-17 16:51:30|219.03|216.63|219.03|216.63|219.22|216.82|218.85|216.45|0
1652806300000|2022-05-17 16:51:40|218.66|216.26|218.85|216.45|218.85|216.45|218.47|216.07|0
1652806310000|2022-05-17 16:51:50|218.66|216.26|218.66|216.26|218.85|216.45|218.47|216.07|0
1652806320000|2022-05-17 16:52:00|219.03|216.63|218.09|215.69|219.03|216.63|218.09|215.69|0
1652806330000|2022-05-17 16:52:10|218.47|216.07|218.47|216.07|218.57|216.17|218.38|215.98|0
1652806340000|2022-05-17 16:52:20|218.66|216.26|218.47|216.07|218.66|216.26|218.47|216.07|0
1652806350000|2022-05-17 16:52:30|218.28|215.88|218.28|215.88|218.28|215.88|218.28|215.88|0
1652806360000|2022-05-17 16:52:40|218.19|215.79|218.47|216.07|218.47|216.07|218.19|215.79|0
1652806370000|2022-05-17 16:52:50|218.66|216.26|218.66|216.26|218.66|216.26|218.47|216.07|0
1652806380000|2022-05-17 16:53:00|218.47|216.07|218.47|216.07|218.84|216.44|218.47|216.07|0
1652806390000|2022-05-17 16:53:10|218.66|216.26|218.66|216.26|218.75|216.35|218.66|216.26|0
1652806400000|2022-05-17 16:53:20|218.84|216.44|219.13|216.73|219.13|216.73|218.84|216.44|0
1652806410000|2022-05-17 16:53:30|219.03|216.63|219.03|216.63|219.03|216.63|219.03|216.63|0
1652806420000|2022-05-17 16:53:40|219.22|216.82|219.41|217.01|219.41|217.01|219.22|216.82|0
1652806430000|2022-05-17 16:53:50|219.6|217.2|219.6|217.2|220.17|217.77|219.6|217.2|0
1652806440000|2022-05-17 16:54:00|219.41|217.01|219.6|217.2|219.79|217.39|219.41|217.01|0
1652806450000|2022-05-17 16:54:10|219.98|217.58|219.79|217.39|219.98|217.58|219.79|217.39|0
1652806460000|2022-05-17 16:54:20|219.98|217.58|220.16|217.76|220.35|217.95|219.98|217.58|0
1652806470000|2022-05-17 16:54:30|220.35|217.95|220.54|218.14|220.54|218.14|220.35|217.95|0
1652806480000|2022-05-17 16:54:40|220.35|217.95|220.35|217.95|220.54|218.14|220.16|217.76|0
1652806490000|2022-05-17 16:54:50|219.98|217.58|219.41|217.01|219.98|217.58|219.41|217.01|0
1652806500000|2022-05-17 16:55:00|219.22|216.82|219.22|216.82|219.41|217.01|219.22|216.82|0
1652806510000|2022-05-17 16:55:10|219.41|217.01|219.41|217.01|219.98|217.58|219.41|217.01|0
1652806520000|2022-05-17 16:55:20|219.79|217.39|220.16|217.76|220.16|217.76|219.79|217.39|0
1652806530000|2022-05-17 16:55:30|219.79|217.39|219.41|217.01|219.79|217.39|219.41|217.01|0
1652806540000|2022-05-17 16:55:40|219.79|217.39|219.32|216.92|219.79|217.39|219.32|216.92|0
1652806550000|2022-05-17 16:55:50|219.6|217.2|219.79|217.39|219.97|217.57|219.6|217.2|0
1652806560000|2022-05-17 16:56:00|219.6|217.2|219.79|217.39|219.79|217.39|219.6|217.2|0
1652806570000|2022-05-17 16:56:10|219.97|217.57|220.35|217.95|220.35|217.95|219.97|217.57|0
1652806580000|2022-05-17 16:56:20|220.16|217.76|220.54|218.14|220.54|218.14|220.16|217.76|0
1652806590000|2022-05-17 16:56:30|220.16|217.76|219.78|217.38|220.16|217.76|219.78|217.38|0
1652806600000|2022-05-17 16:56:40|219.6|217.2|219.97|217.57|219.97|217.57|219.6|217.2|0
1652806610000|2022-05-17 16:56:50|220.16|217.76|219.78|217.38|220.16|217.76|219.78|217.38|0
1652806620000|2022-05-17 16:57:00|219.88|217.48|219.78|217.38|220.35|217.95|219.78|217.38|0
1652806630000|2022-05-17 16:57:10|219.97|217.57|219.97|217.57|219.97|217.57|219.78|217.38|0
1652806640000|2022-05-17 16:57:20|219.78|217.38|220.16|217.76|220.16|217.76|219.78|217.38|0
1652806650000|2022-05-17 16:57:30|220.35|217.95|220.54|218.14|220.54|218.14|220.35|217.95|0
1652806660000|2022-05-17 16:57:40|220.73|218.33|220.35|217.95|221.11|218.71|220.35|217.95|0
1652806670000|2022-05-17 16:57:50|220.16|217.76|220.35|217.95|220.35|217.95|220.16|217.76|0
1652806680000|2022-05-17 16:58:00|220.54|218.14|219.97|217.57|220.54|218.14|219.97|217.57|0
1652806690000|2022-05-17 16:58:10|219.78|217.38|219.59|217.19|219.78|217.38|219.59|217.19|0
1652806700000|2022-05-17 16:58:20|219.41|217.01|219.78|217.38|219.78|217.38|219.41|217.01|0
1652806710000|2022-05-17 16:58:30|219.41|217.01|219.59|217.19|219.59|217.19|219.41|217.01|0
1652806720000|2022-05-17 16:58:40|219.41|217.01|219.59|217.19|219.78|217.38|219.41|217.01|0
1652806730000|2022-05-17 16:58:50|219.41|217.01|219.97|217.57|219.97|217.57|219.41|217.01|0
1652806740000|2022-05-17 16:59:00|219.59|217.19|219.41|217.01|219.59|217.19|219.41|217.01|0
1652806750000|2022-05-17 16:59:10|219.59|217.19|219.22|216.82|219.59|217.19|219.22|216.82|0
1652806760000|2022-05-17 16:59:20|219.4|217|219.59|217.19|219.59|217.19|219.31|216.91|0
1652806770000|2022-05-17 16:59:30|219.78|217.38|219.78|217.38|219.78|217.38|219.59|217.19|0
1652806780000|2022-05-17 16:59:40|219.97|217.57|219.78|217.38|219.97|217.57|219.78|217.38|0
1652806790000|2022-05-17 16:59:50|219.97|217.57|219.78|217.38|220.07|217.67|219.78|217.38|0
1652806800000|2022-05-17 17:00:00|219.97|217.57|219.78|217.38|220.16|217.76|219.78|217.38|0
1652806810000|2022-05-17 17:00:10|219.97|217.57|219.97|217.57|219.97|217.57|219.97|217.57|0
1652806820000|2022-05-17 17:00:20|220.16|217.76|220.54|218.14|220.54|218.14|219.97|217.57|0
1652806830000|2022-05-17 17:00:30|220.35|217.95|220.35|217.95|220.35|217.95|220.16|217.76|0
1652806840000|2022-05-17 17:00:40|220.54|218.14|220.35|217.95|220.73|218.33|220.35|217.95|0
1652806850000|2022-05-17 17:00:50|220.16|217.76|220.35|217.95|220.35|217.95|220.16|217.76|0
1652806860000|2022-05-17 17:01:00|220.73|218.33|221.1|218.7|221.1|218.7|220.73|218.33|0
1652806870000|2022-05-17 17:01:10|220.92|218.52|221.1|218.7|221.1|218.7|220.73|218.33|0
1652806880000|2022-05-17 17:01:20|221.67|219.27|222.05|219.65|222.05|219.65|221.67|219.27|0
1652806890000|2022-05-17 17:01:30|222.24|219.84|221.86|219.46|222.24|219.84|221.86|219.46|0
1652806900000|2022-05-17 17:01:40|222.05|219.65|222.24|219.84|222.24|219.84|221.86|219.46|0
1652806910000|2022-05-17 17:01:50|222.62|220.22|223.57|221.17|223.57|221.17|222.62|220.22|0
1652806920000|2022-05-17 17:02:00|224.14|221.74|224.53|222.13|224.53|222.13|223.95|221.55|0
1652806930000|2022-05-17 17:02:10|224.72|222.32|225.1|222.7|225.1|222.7|224.72|222.32|0
1652806940000|2022-05-17 17:02:20|225.29|222.89|225.48|223.08|225.67|223.27|225.29|222.89|0
1652806950000|2022-05-17 17:02:30|225.67|223.27|223.95|221.55|225.67|223.27|223.95|221.55|0
1652806960000|2022-05-17 17:02:40|223.38|220.98|223.57|221.17|223.57|221.17|223|220.6|0
1652806970000|2022-05-17 17:02:50|224.14|221.74|224.14|221.74|224.33|221.93|224.14|221.74|0
1652806980000|2022-05-17 17:03:00|224.33|221.93|224.53|222.13|224.72|222.32|224.33|221.93|0
1652806990000|2022-05-17 17:03:10|224.33|221.93|223.95|221.55|224.33|221.93|223.95|221.55|0
1652807000000|2022-05-17 17:03:20|223.76|221.36|223.19|220.79|223.76|221.36|223|220.6|0
1652807010000|2022-05-17 17:03:30|223.29|220.89|223|220.6|223.29|220.89|223|220.6|0
1652807020000|2022-05-17 17:03:40|223.19|220.79|223.19|220.79|223.19|220.79|223.19|220.79|0
1652807030000|2022-05-17 17:03:50|223.38|220.98|223.38|220.98|223.38|220.98|223.38|220.98|0
1652807040000|2022-05-17 17:04:00|222.81|220.41|221.86|219.46|223|220.6|221.86|219.46|0
1652807050000|2022-05-17 17:04:10|221.48|219.08|221.48|219.08|221.67|219.27|221.48|219.08|0
1652807060000|2022-05-17 17:04:20|221.67|219.27|221.67|219.27|221.86|219.46|221.67|219.27|0
1652807070000|2022-05-17 17:04:30|221.48|219.08|222.05|219.65|222.05|219.65|221.48|219.08|0
1652807080000|2022-05-17 17:04:40|221.86|219.46|221.29|218.89|221.86|219.46|221.29|218.89|0
1652807090000|2022-05-17 17:04:50|221.48|219.08|221.58|219.18|221.58|219.18|221.29|218.89|0
1652807100000|2022-05-17 17:05:00|221.48|219.08|221.29|218.89|222.05|219.65|221.29|218.89|0
1652807110000|2022-05-17 17:05:10|220.91|218.51|220.72|218.32|220.91|218.51|220.72|218.32|0
1652807120000|2022-05-17 17:05:20|220.91|218.51|221.1|218.7|221.29|218.89|220.91|218.51|0
1652807130000|2022-05-17 17:05:30|221.29|218.89|220.72|218.32|221.29|218.89|220.72|218.32|0
1652807140000|2022-05-17 17:05:40|220.91|218.51|220.34|217.94|220.91|218.51|220.34|217.94|0
1652807150000|2022-05-17 17:05:50|220.15|217.75|219.21|216.81|220.15|217.75|219.21|216.81|0
1652807160000|2022-05-17 17:06:00|219.02|216.62|219.4|217|219.59|217.19|219.02|216.62|0
1652807170000|2022-05-17 17:06:10|219.02|216.62|219.21|216.81|219.21|216.81|218.74|216.34|0
1652807180000|2022-05-17 17:06:20|219.12|216.72|218.83|216.43|219.12|216.72|218.83|216.43|0
1652807190000|2022-05-17 17:06:30|218.46|216.06|218.83|216.43|218.83|216.43|218.46|216.06|0
1652807200000|2022-05-17 17:06:40|218.64|216.24|218.08|215.68|218.64|216.24|217.89|215.49|0
1652807210000|2022-05-17 17:06:50|218.64|216.24|218.64|216.24|218.64|216.24|218.46|216.06|0
1652807220000|2022-05-17 17:07:00|219.02|216.62|219.02|216.62|219.21|216.81|219.02|216.62|0
1652807230000|2022-05-17 17:07:10|219.21|216.81|219.4|217|219.4|217|219.21|216.81|0
1652807240000|2022-05-17 17:07:20|219.59|217.19|219.02|216.62|219.59|217.19|219.02|216.62|0
1652807250000|2022-05-17 17:07:30|219.21|216.81|219.21|216.81|219.21|216.81|219.02|216.62|0
1652807260000|2022-05-17 17:07:40|219.02|216.62|219.4|217|219.4|217|219.02|216.62|0
1652807270000|2022-05-17 17:07:50|219.31|216.91|219.4|217|219.5|217.1|219.21|216.81|0
1652807280000|2022-05-17 17:08:00|219.21|216.81|219.02|216.62|219.21|216.81|218.83|216.43|0
1652807290000|2022-05-17 17:08:10|218.45|216.05|218.55|216.15|218.64|216.24|218.45|216.05|0
1652807300000|2022-05-17 17:08:20|218.45|216.05|218.83|216.43|219.02|216.62|218.45|216.05|0
1652807310000|2022-05-17 17:08:30|218.45|216.05|218.83|216.43|218.83|216.43|218.45|216.05|0
1652807320000|2022-05-17 17:08:40|218.64|216.24|218.08|215.68|218.64|216.24|218.08|215.68|0
1652807330000|2022-05-17 17:08:50|217.89|215.49|217.51|215.11|217.89|215.49|217.51|215.11|0
1652807340000|2022-05-17 17:09:00|217.33|214.93|217.14|214.74|217.33|214.93|216.95|214.55|0
1652807350000|2022-05-17 17:09:10|217.33|214.93|217.89|215.49|217.89|215.49|217.33|214.93|0
1652807360000|2022-05-17 17:09:20|218.08|215.68|218.27|215.87|218.27|215.87|218.08|215.68|0
1652807370000|2022-05-17 17:09:30|218.45|216.05|218.27|215.87|218.45|216.05|218.08|215.68|0
1652807380000|2022-05-17 17:09:40|217.7|215.3|218.08|215.68|218.08|215.68|217.7|215.3|0
1652807390000|2022-05-17 17:09:50|218.45|216.05|218.64|216.24|218.64|216.24|218.45|216.05|0
1652807400000|2022-05-17 17:10:00|218.45|216.05|218.08|215.68|218.45|216.05|217.89|215.49|0
1652807410000|2022-05-17 17:10:10|217.89|215.49|218.26|215.86|218.26|215.86|217.89|215.49|0
1652807420000|2022-05-17 17:10:20|218.45|216.05|218.64|216.24|218.64|216.24|218.45|216.05|0
1652807430000|2022-05-17 17:10:30|218.83|216.43|218.83|216.43|219.02|216.62|218.74|216.34|0
1652807440000|2022-05-17 17:10:40|218.93|216.53|218.74|216.34|218.93|216.53|218.64|216.24|0
1652807450000|2022-05-17 17:10:50|218.45|216.05|218.64|216.24|218.64|216.24|218.45|216.05|0
1652807460000|2022-05-17 17:11:00|218.45|216.05|218.08|215.68|218.45|216.05|218.08|215.68|0
1652807470000|2022-05-17 17:11:10|217.89|215.49|217.7|215.3|217.89|215.49|217.7|215.3|0
1652807480000|2022-05-17 17:11:20|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1652807490000|2022-05-17 17:11:30|217.7|215.3|217.32|214.92|217.89|215.49|217.32|214.92|0
1652807500000|2022-05-17 17:11:40|216.95|214.55|217.14|214.74|217.14|214.74|216.95|214.55|0
1652807510000|2022-05-17 17:11:50|217.51|215.11|217.51|215.11|217.51|215.11|217.51|215.11|0
1652807520000|2022-05-17 17:12:00|217.14|214.74|217.89|215.49|217.89|215.49|217.14|214.74|0
1652807530000|2022-05-17 17:12:10|217.7|215.3|217.51|215.11|217.7|215.3|217.32|214.92|0
1652807540000|2022-05-17 17:12:20|217.42|215.02|217.61|215.21|217.7|215.3|217.42|215.02|0
1652807550000|2022-05-17 17:12:30|217.32|214.92|216.95|214.55|217.7|215.3|216.95|214.55|0
1652807560000|2022-05-17 17:12:40|216.76|214.36|216.95|214.55|216.95|214.55|216.76|214.36|0
1652807570000|2022-05-17 17:12:50|216.57|214.17|216.38|213.98|216.57|214.17|216.29|213.89|0
1652807580000|2022-05-17 17:13:00|216.2|213.8|216.01|213.61|216.38|213.98|216.01|213.61|0
1652807590000|2022-05-17 17:13:10|215.82|213.42|215.82|213.42|215.82|213.42|215.82|213.42|0
1652807600000|2022-05-17 17:13:20|216.2|213.8|216.57|214.17|216.57|214.17|216.2|213.8|0
1652807610000|2022-05-17 17:13:30|216.2|213.8|215.73|213.33|216.2|213.8|215.73|213.33|0
1652807620000|2022-05-17 17:13:40|215.92|213.52|215.45|213.05|215.92|213.52|215.45|213.05|0
1652807630000|2022-05-17 17:13:50|215.26|212.86|215.45|213.05|215.45|213.05|215.26|212.86|0
1652807640000|2022-05-17 17:14:00|215.26|212.86|215.26|212.86|215.26|212.86|214.89|212.49|0
1652807650000|2022-05-17 17:14:10|215.07|212.67|215.63|213.23|215.63|213.23|215.07|212.67|0
1652807660000|2022-05-17 17:14:20|215.82|213.42|215.92|213.52|215.92|213.52|215.82|213.42|0
1652807670000|2022-05-17 17:14:30|215.82|213.42|215.82|213.42|215.82|213.42|215.63|213.23|0
1652807680000|2022-05-17 17:14:40|215.63|213.23|215.82|213.42|215.82|213.42|215.63|213.23|0
1652807690000|2022-05-17 17:14:50|215.63|213.23|215.73|213.33|215.73|213.33|215.45|213.05|0
1652807700000|2022-05-17 17:15:00|215.45|213.05|214.88|212.48|215.45|213.05|214.88|212.48|0
1652807710000|2022-05-17 17:15:10|214.7|212.3|214.7|212.3|214.7|212.3|214.32|211.92|0
1652807720000|2022-05-17 17:15:20|214.88|212.48|214.88|212.48|214.98|212.58|214.88|212.48|0
1652807730000|2022-05-17 17:15:30|215.26|212.86|214.51|212.11|215.26|212.86|214.51|212.11|0
1652807740000|2022-05-17 17:15:40|214.32|211.92|214.14|211.74|214.32|211.92|213.95|211.55|0
1652807750000|2022-05-17 17:15:50|214.32|211.92|214.7|212.3|214.7|212.3|214.32|211.92|0
1652807760000|2022-05-17 17:16:00|214.51|212.11|214.32|211.92|214.51|212.11|214.32|211.92|0
1652807770000|2022-05-17 17:16:10|214.14|211.74|214.42|212.02|214.42|212.02|214.14|211.74|0
1652807780000|2022-05-17 17:16:20|214.51|212.11|214.51|212.11|214.7|212.3|214.51|212.11|0
1652807790000|2022-05-17 17:16:30|214.32|211.92|213.95|211.55|214.32|211.92|213.95|211.55|0
1652807800000|2022-05-17 17:16:40|214.14|211.74|214.14|211.74|214.14|211.74|214.14|211.74|0
1652807810000|2022-05-17 17:16:50|213.95|211.55|214.32|211.92|214.32|211.92|213.95|211.55|0
1652807820000|2022-05-17 17:17:00|213.95|211.55|214.51|212.11|214.51|212.11|213.95|211.55|0
1652807830000|2022-05-17 17:17:10|214.14|211.74|213.95|211.55|214.32|211.92|213.95|211.55|0
1652807840000|2022-05-17 17:17:20|213.76|211.36|213.39|210.99|213.76|211.36|213.39|210.99|0
1652807850000|2022-05-17 17:17:30|213.2|210.8|213.02|210.62|213.39|210.99|213.02|210.62|0
1652807860000|2022-05-17 17:17:40|213.2|210.8|213.3|210.9|213.3|210.9|213.2|210.8|0
1652807870000|2022-05-17 17:17:50|213.2|210.8|213.02|210.62|213.39|210.99|213.02|210.62|0
1652807880000|2022-05-17 17:18:00|213.2|210.8|213.58|211.18|213.58|211.18|213.2|210.8|0
1652807890000|2022-05-17 17:18:10|213.95|211.55|213.95|211.55|213.95|211.55|213.95|211.55|0
1652807900000|2022-05-17 17:18:20|214.14|211.74|213.76|211.36|214.14|211.74|213.76|211.36|0
1652807910000|2022-05-17 17:18:30|213.67|211.27|213.95|211.55|213.95|211.55|213.67|211.27|0
1652807920000|2022-05-17 17:18:40|213.76|211.36|213.95|211.55|213.95|211.55|213.76|211.36|0
1652807930000|2022-05-17 17:18:50|214.14|211.74|213.76|211.36|214.14|211.74|213.58|211.18|0
1652807940000|2022-05-17 17:19:00|213.58|211.18|213.95|211.55|213.95|211.55|213.39|210.99|0
1652807950000|2022-05-17 17:19:10|214.13|211.73|213.95|211.55|214.13|211.73|213.95|211.55|0
1652807960000|2022-05-17 17:19:20|213.76|211.36|213.95|211.55|213.95|211.55|213.76|211.36|0
1652807970000|2022-05-17 17:19:30|213.76|211.36|213.95|211.55|213.95|211.55|213.76|211.36|0
1652807980000|2022-05-17 17:19:40|214.13|211.73|213.95|211.55|214.32|211.92|213.95|211.55|0
1652807990000|2022-05-17 17:19:50|214.32|211.92|214.32|211.92|214.32|211.92|214.32|211.92|0
1652808000000|2022-05-17 17:20:00|214.13|211.73|214.13|211.73|214.13|211.73|214.13|211.73|0
1652808010000|2022-05-17 17:20:10|213.95|211.55|213.95|211.55|213.95|211.55|213.57|211.17|0
1652808020000|2022-05-17 17:20:20|213.76|211.36|213.57|211.17|213.76|211.36|213.57|211.17|0
1652808030000|2022-05-17 17:20:30|213.39|210.99|213.76|211.36|213.76|211.36|213.39|210.99|0
1652808040000|2022-05-17 17:20:40|213.57|211.17|213.57|211.17|213.57|211.17|213.39|210.99|0
1652808050000|2022-05-17 17:20:50|213.76|211.36|213.95|211.55|213.95|211.55|213.76|211.36|0
1652808060000|2022-05-17 17:21:00|213.57|211.17|213.95|211.55|213.95|211.55|213.57|211.17|0
1652808070000|2022-05-17 17:21:10|214.32|211.92|214.13|211.73|214.32|211.92|214.13|211.73|0
1652808080000|2022-05-17 17:21:20|214.32|211.92|214.13|211.73|214.32|211.92|213.95|211.55|0
1652808090000|2022-05-17 17:21:30|214.32|211.92|213.95|211.55|214.32|211.92|213.95|211.55|0
1652808100000|2022-05-17 17:21:40|214.04|211.64|213.95|211.55|214.04|211.64|213.95|211.55|0
1652808110000|2022-05-17 17:21:50|213.76|211.36|213.86|211.46|213.95|211.55|213.76|211.36|0
1652808120000|2022-05-17 17:22:00|214.32|211.92|213.95|211.55|214.32|211.92|213.95|211.55|0
1652808130000|2022-05-17 17:22:10|214.51|212.11|214.51|212.11|214.51|212.11|214.42|212.02|0
1652808140000|2022-05-17 17:22:20|214.88|212.48|214.5|212.1|214.88|212.48|214.5|212.1|0
1652808150000|2022-05-17 17:22:30|214.69|212.29|214.69|212.29|214.88|212.48|214.69|212.29|0
1652808160000|2022-05-17 17:22:40|214.88|212.48|214.88|212.48|214.88|212.48|214.69|212.29|0
1652808170000|2022-05-17 17:22:50|215.25|212.85|215.25|212.85|215.25|212.85|214.88|212.48|0
1652808180000|2022-05-17 17:23:00|215.44|213.04|216|213.6|216|213.6|215.44|213.04|0
1652808190000|2022-05-17 17:23:10|216.56|214.16|216.37|213.97|216.56|214.16|216.37|213.97|0
1652808200000|2022-05-17 17:23:20|216.56|214.16|216.94|214.54|216.94|214.54|216.56|214.16|0
1652808210000|2022-05-17 17:23:30|217.31|214.91|216.75|214.35|217.31|214.91|216.75|214.35|0
1652808220000|2022-05-17 17:23:40|216.85|214.45|217.31|214.91|217.31|214.91|216.85|214.45|0
1652808230000|2022-05-17 17:23:50|217.12|214.72|216.75|214.35|217.31|214.91|216.75|214.35|0
1652808240000|2022-05-17 17:24:00|216.37|213.97|216.75|214.35|216.75|214.35|216.37|213.97|0
1652808250000|2022-05-17 17:24:10|216.19|213.79|216.75|214.35|216.75|214.35|216.19|213.79|0
1652808260000|2022-05-17 17:24:20|216.94|214.54|216.94|214.54|216.94|214.54|216.94|214.54|0
1652808270000|2022-05-17 17:24:30|217.12|214.72|217.41|215.01|217.5|215.1|217.12|214.72|0
1652808280000|2022-05-17 17:24:40|217.69|215.29|217.41|215.01|217.69|215.29|217.41|215.01|0
1652808290000|2022-05-17 17:24:50|217.31|214.91|217.5|215.1|217.69|215.29|217.31|214.91|0
1652808300000|2022-05-17 17:25:00|217.31|214.91|217.69|215.29|217.69|215.29|216.94|214.54|0
1652808310000|2022-05-17 17:25:10|218.06|215.66|217.87|215.47|218.06|215.66|217.87|215.47|0
1652808320000|2022-05-17 17:25:20|218.06|215.66|217.69|215.29|218.25|215.85|217.69|215.29|0
1652808330000|2022-05-17 17:25:30|217.87|215.47|218.06|215.66|218.06|215.66|217.87|215.47|0
1652808340000|2022-05-17 17:25:40|217.87|215.47|217.97|215.57|217.97|215.57|217.31|214.91|0
1652808350000|2022-05-17 17:25:50|217.87|215.47|217.69|215.29|217.87|215.47|217.69|215.29|0
1652808360000|2022-05-17 17:26:00|217.5|215.1|216.56|214.16|217.5|215.1|216.56|214.16|0
1652808370000|2022-05-17 17:26:10|216.18|213.78|216.18|213.78|216.18|213.78|216|213.6|0
1652808380000|2022-05-17 17:26:20|216|213.6|216|213.6|216|213.6|215.81|213.41|0
1652808390000|2022-05-17 17:26:30|215.81|213.41|215.35|212.95|215.81|213.41|215.35|212.95|0
1652808400000|2022-05-17 17:26:40|215.44|213.04|215.62|213.22|215.62|213.22|215.06|212.66|0
1652808410000|2022-05-17 17:26:50|215.81|213.41|215.44|213.04|215.81|213.41|215.44|213.04|0
1652808420000|2022-05-17 17:27:00|215.25|212.85|216.18|213.78|216.18|213.78|215.25|212.85|0
1652808430000|2022-05-17 17:27:10|216.37|213.97|216.56|214.16|216.93|214.53|216.37|213.97|0
1652808440000|2022-05-17 17:27:20|216.75|214.35|216.93|214.53|216.93|214.53|216.75|214.35|0
1652808450000|2022-05-17 17:27:30|217.12|214.72|216.56|214.16|217.12|214.72|216.56|214.16|0
1652808460000|2022-05-17 17:27:40|216.75|214.35|216.93|214.53|217.12|214.72|216.75|214.35|0
1652808470000|2022-05-17 17:27:50|217.12|214.72|216.56|214.16|217.31|214.91|216.56|214.16|0
1652808480000|2022-05-17 17:28:00|216.75|214.35|217.12|214.72|217.12|214.72|216.66|214.26|0
1652808490000|2022-05-17 17:28:10|217.68|215.28|217.31|214.91|217.68|215.28|217.31|214.91|0
1652808500000|2022-05-17 17:28:20|217.12|214.72|217.87|215.47|217.87|215.47|217.12|214.72|0
1652808510000|2022-05-17 17:28:30|217.68|215.28|218.06|215.66|218.06|215.66|217.31|214.91|0
1652808520000|2022-05-17 17:28:40|217.68|215.28|217.12|214.72|217.68|215.28|217.12|214.72|0
1652808530000|2022-05-17 17:28:50|216.93|214.53|216.93|214.53|217.12|214.72|216.93|214.53|0
1652808540000|2022-05-17 17:29:00|216.74|214.34|217.31|214.91|217.31|214.91|216.74|214.34|0
1652808550000|2022-05-17 17:29:10|217.5|215.1|217.68|215.28|217.87|215.47|217.5|215.1|0
1652808560000|2022-05-17 17:29:20|217.87|215.47|218.06|215.66|218.25|215.85|217.87|215.47|0
1652808570000|2022-05-17 17:29:30|218.25|215.85|217.68|215.28|218.25|215.85|217.68|215.28|0
1652808580000|2022-05-17 17:29:40|217.87|215.47|218.44|216.04|218.44|216.04|217.87|215.47|0
1652808590000|2022-05-17 17:29:50|218.53|216.13|218.06|215.66|218.53|216.13|218.06|215.66|0
1652808600000|2022-05-17 17:30:00|218.25|215.85|218.44|216.04|218.44|216.04|218.25|215.85|0
1652808610000|2022-05-17 17:30:10|218.06|215.66|217.31|214.91|218.06|215.66|217.31|214.91|0
1652808620000|2022-05-17 17:30:20|217.12|214.72|216.93|214.53|217.12|214.72|216.93|214.53|0
1652808630000|2022-05-17 17:30:30|216.74|214.34|216.56|214.16|216.74|214.34|216.56|214.16|0
1652808640000|2022-05-17 17:30:40|216.37|213.97|216.56|214.16|216.74|214.34|216.37|213.97|0
1652808650000|2022-05-17 17:30:50|216.18|213.78|216.18|213.78|216.18|213.78|216.18|213.78|0
1652808660000|2022-05-17 17:31:00|215.81|213.41|215.9|213.5|215.99|213.59|215.81|213.41|0
1652808670000|2022-05-17 17:31:10|216.37|213.97|216.56|214.16|216.74|214.34|216.37|213.97|0
1652808680000|2022-05-17 17:31:20|216.37|213.97|215.99|213.59|216.37|213.97|215.99|213.59|0
1652808690000|2022-05-17 17:31:30|216.18|213.78|216.55|214.15|216.55|214.15|216.18|213.78|0
1652808700000|2022-05-17 17:31:40|216.74|214.34|216.74|214.34|216.93|214.53|216.74|214.34|0
1652808710000|2022-05-17 17:31:50|217.31|214.91|216.93|214.53|217.31|214.91|216.93|214.53|0
1652808720000|2022-05-17 17:32:00|216.84|214.44|216.93|214.53|216.93|214.53|216.74|214.34|0
1652808730000|2022-05-17 17:32:10|216.74|214.34|217.12|214.72|217.12|214.72|216.74|214.34|0
1652808740000|2022-05-17 17:32:20|217.3|214.9|217.49|215.09|217.49|215.09|217.3|214.9|0
1652808750000|2022-05-17 17:32:30|217.68|215.28|217.59|215.19|217.68|215.28|217.59|215.19|0
1652808760000|2022-05-17 17:32:40|217.49|215.09|217.12|214.72|217.49|215.09|217.12|214.72|0
1652808770000|2022-05-17 17:32:50|217.3|214.9|216.55|214.15|217.3|214.9|216.55|214.15|0
1652808780000|2022-05-17 17:33:00|216.74|214.34|216.74|214.34|216.74|214.34|216.74|214.34|0
1652808790000|2022-05-17 17:33:10|216.55|214.15|216.74|214.34|216.93|214.53|216.55|214.15|0
1652808800000|2022-05-17 17:33:20|216.55|214.15|216.18|213.78|216.55|214.15|216.18|213.78|0
1652808810000|2022-05-17 17:33:30|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1652808820000|2022-05-17 17:33:40|216.18|213.78|215.8|213.4|216.18|213.78|215.8|213.4|0
1652808830000|2022-05-17 17:33:50|215.62|213.22|215.8|213.4|215.8|213.4|215.62|213.22|0
1652808840000|2022-05-17 17:34:00|215.62|213.22|215.43|213.03|215.62|213.22|215.24|212.84|0
1652808850000|2022-05-17 17:34:10|215.62|213.22|215.43|213.03|215.62|213.22|215.24|212.84|0
1652808860000|2022-05-17 17:34:20|215.8|213.4|215.99|213.59|215.99|213.59|215.8|213.4|0
1652808870000|2022-05-17 17:34:30|216.18|213.78|215.8|213.4|216.18|213.78|215.8|213.4|0
1652808880000|2022-05-17 17:34:40|215.99|213.59|216.36|213.96|216.36|213.96|215.99|213.59|0
1652808890000|2022-05-17 17:34:50|216.55|214.15|216.74|214.34|216.74|214.34|216.55|214.15|0
1652808900000|2022-05-17 17:35:00|216.55|214.15|216.55|214.15|216.74|214.34|216.55|214.15|0
1652808910000|2022-05-17 17:35:10|216.93|214.53|217.3|214.9|217.3|214.9|216.93|214.53|0
1652808920000|2022-05-17 17:35:20|217.49|215.09|217.49|215.09|218.05|215.65|217.49|215.09|0
1652808930000|2022-05-17 17:35:30|217.68|215.28|216.55|214.15|217.68|215.28|216.55|214.15|0
1652808940000|2022-05-17 17:35:40|216.93|214.53|216.93|214.53|216.93|214.53|216.55|214.15|0
1652808950000|2022-05-17 17:35:50|216.74|214.34|216.55|214.15|216.74|214.34|216.55|214.15|0
1652808960000|2022-05-17 17:36:00|216.46|214.06|215.99|213.59|216.46|214.06|215.8|213.4|0
1652808970000|2022-05-17 17:36:10|216.55|214.15|216.55|214.15|216.74|214.34|216.36|213.96|0
1652808980000|2022-05-17 17:36:20|216.18|213.78|216.55|214.15|216.55|214.15|216.18|213.78|0
1652808990000|2022-05-17 17:36:30|216.74|214.34|216.93|214.53|216.93|214.53|216.74|214.34|0
1652809000000|2022-05-17 17:36:40|217.11|214.71|216.65|214.25|217.11|214.71|216.65|214.25|0
1652809010000|2022-05-17 17:36:50|217.11|214.71|216.55|214.15|217.11|214.71|216.55|214.15|0
1652809020000|2022-05-17 17:37:00|216.36|213.96|216.93|214.53|216.93|214.53|216.36|213.96|0
1652809030000|2022-05-17 17:37:10|216.92|214.52|216.74|214.34|216.92|214.52|216.74|214.34|0
1652809040000|2022-05-17 17:37:20|216.55|214.15|216.36|213.96|216.55|214.15|216.36|213.96|0
1652809050000|2022-05-17 17:37:30|216.17|213.77|215.99|213.59|216.17|213.77|215.99|213.59|0
1652809060000|2022-05-17 17:37:40|216.17|213.77|216.17|213.77|216.17|213.77|215.99|213.59|0
1652809070000|2022-05-17 17:37:50|215.99|213.59|215.8|213.4|215.99|213.59|215.8|213.4|0
1652809080000|2022-05-17 17:38:00|215.61|213.21|215.43|213.03|215.71|213.31|215.43|213.03|0
1652809090000|2022-05-17 17:38:10|215.8|213.4|215.42|213.02|215.8|213.4|215.42|213.02|0
1652809100000|2022-05-17 17:38:20|215.8|213.4|215.8|213.4|215.8|213.4|215.61|213.21|0
1652809110000|2022-05-17 17:38:30|215.99|213.59|215.8|213.4|216.36|213.96|215.8|213.4|0
1652809120000|2022-05-17 17:38:40|215.61|213.21|215.24|212.84|215.61|213.21|215.24|212.84|0
1652809130000|2022-05-17 17:38:50|215.42|213.02|215.24|212.84|215.42|213.02|215.24|212.84|0
1652809140000|2022-05-17 17:39:00|215.05|212.65|215.61|213.21|215.61|213.21|214.77|212.37|0
1652809150000|2022-05-17 17:39:10|215.8|213.4|215.8|213.4|215.8|213.4|215.61|213.21|0
1652809160000|2022-05-17 17:39:20|215.61|213.21|216.17|213.77|216.17|213.77|215.61|213.21|0
1652809170000|2022-05-17 17:39:30|215.99|213.59|216.17|213.77|216.17|213.77|215.99|213.59|0
1652809180000|2022-05-17 17:39:40|215.8|213.4|215.42|213.02|215.8|213.4|215.42|213.02|0
1652809190000|2022-05-17 17:39:50|215.61|213.21|215.71|213.31|215.8|213.4|215.42|213.02|0
1652809200000|2022-05-17 17:40:00|215.8|213.4|215.98|213.58|216.17|213.77|215.8|213.4|0
1652809210000|2022-05-17 17:40:10|215.8|213.4|216.17|213.77|216.17|213.77|215.8|213.4|0
1652809220000|2022-05-17 17:40:20|215.8|213.4|216.36|213.96|216.36|213.96|215.61|213.21|0
1652809230000|2022-05-17 17:40:30|216.17|213.77|216.36|213.96|216.36|213.96|216.17|213.77|0
1652809240000|2022-05-17 17:40:40|216.17|213.77|216.36|213.96|216.55|214.15|216.17|213.77|0
1652809250000|2022-05-17 17:40:50|216.17|213.77|216.08|213.68|216.17|213.77|215.8|213.4|0
1652809260000|2022-05-17 17:41:00|215.98|213.58|215.61|213.21|215.98|213.58|215.61|213.21|0
1652809270000|2022-05-17 17:41:10|216.36|213.96|216.92|214.52|216.92|214.52|216.36|213.96|0
1652809280000|2022-05-17 17:41:20|217.11|214.71|216.92|214.52|217.11|214.71|216.92|214.52|0
1652809290000|2022-05-17 17:41:30|216.73|214.33|217.3|214.9|217.3|214.9|216.73|214.33|0
1652809300000|2022-05-17 17:41:40|217.02|214.62|217.11|214.71|217.48|215.08|217.02|214.62|0
1652809310000|2022-05-17 17:41:50|217.3|214.9|217.3|214.9|217.48|215.08|217.3|214.9|0
1652809320000|2022-05-17 17:42:00|217.67|215.27|218.24|215.84|218.24|215.84|217.67|215.27|0
1652809330000|2022-05-17 17:42:10|217.67|215.27|217.11|214.71|217.67|215.27|217.11|214.71|0
1652809340000|2022-05-17 17:42:20|216.92|214.52|216.73|214.33|216.92|214.52|216.36|213.96|0
1652809350000|2022-05-17 17:42:30|216.55|214.15|216.17|213.77|216.64|214.24|216.17|213.77|0
1652809360000|2022-05-17 17:42:40|216.36|213.96|216.54|214.14|216.54|214.14|216.36|213.96|0
1652809370000|2022-05-17 17:42:50|216.92|214.52|215.98|213.58|216.92|214.52|215.98|213.58|0
1652809380000|2022-05-17 17:43:00|215.8|213.4|215.61|213.21|215.8|213.4|215.61|213.21|0
1652809390000|2022-05-17 17:43:10|215.05|212.65|215.42|213.02|215.42|213.02|215.05|212.65|0
1652809400000|2022-05-17 17:43:20|215.79|213.39|215.98|213.58|216.17|213.77|215.79|213.39|0
1652809410000|2022-05-17 17:43:30|216.17|213.77|215.98|213.58|216.17|213.77|215.98|213.58|0
1652809420000|2022-05-17 17:43:40|215.79|213.39|215.79|213.39|215.98|213.58|215.79|213.39|0
1652809430000|2022-05-17 17:43:50|215.98|213.58|215.98|213.58|216.17|213.77|215.79|213.39|0
1652809440000|2022-05-17 17:44:00|215.61|213.21|216.17|213.77|216.17|213.77|215.61|213.21|0
1652809450000|2022-05-17 17:44:10|215.98|213.58|216.17|213.77|216.36|213.96|215.98|213.58|0
1652809460000|2022-05-17 17:44:20|215.98|213.58|216.17|213.77|216.36|213.96|215.98|213.58|0
1652809470000|2022-05-17 17:44:30|215.79|213.39|216.36|213.96|216.36|213.96|215.79|213.39|0
1652809480000|2022-05-17 17:44:40|216.17|213.77|216.27|213.87|216.27|213.87|215.79|213.39|0
1652809490000|2022-05-17 17:44:50|216.17|213.77|216.36|213.96|216.36|213.96|216.17|213.77|0
1652809500000|2022-05-17 17:45:00|216.73|214.33|216.92|214.52|216.92|214.52|216.73|214.33|0
1652809510000|2022-05-17 17:45:10|217.29|214.89|217.48|215.08|217.67|215.27|217.29|214.89|0
1652809520000|2022-05-17 17:45:20|217.29|214.89|217.86|215.46|217.86|215.46|217.29|214.89|0
1652809530000|2022-05-17 17:45:30|217.67|215.27|217.86|215.46|217.86|215.46|217.67|215.27|0
1652809540000|2022-05-17 17:45:40|218.05|215.65|218.23|215.83|218.23|215.83|217.86|215.46|0
1652809550000|2022-05-17 17:45:50|217.86|215.46|217.86|215.46|217.95|215.55|217.86|215.46|0
1652809560000|2022-05-17 17:46:00|218.04|215.64|218.42|216.02|218.42|216.02|218.04|215.64|0
1652809570000|2022-05-17 17:46:10|218.33|215.93|217.86|215.46|218.42|216.02|217.86|215.46|0
1652809580000|2022-05-17 17:46:20|218.23|215.83|218.23|215.83|218.23|215.83|218.04|215.64|0
1652809590000|2022-05-17 17:46:30|218.04|215.64|218.04|215.64|218.04|215.64|217.86|215.46|0
1652809600000|2022-05-17 17:46:40|218.42|216.02|219.17|216.77|219.17|216.77|218.42|216.02|0
1652809610000|2022-05-17 17:46:50|218.99|216.59|218.99|216.59|219.17|216.77|218.99|216.59|0
1652809620000|2022-05-17 17:47:00|218.61|216.21|218.23|215.83|218.8|216.4|218.23|215.83|0
1652809630000|2022-05-17 17:47:10|218.04|215.64|217.67|215.27|218.04|215.64|217.67|215.27|0
1652809640000|2022-05-17 17:47:20|217.29|214.89|217.2|214.8|217.29|214.89|217.1|214.7|0
1652809650000|2022-05-17 17:47:30|217.29|214.89|216.73|214.33|217.48|215.08|216.73|214.33|0
1652809660000|2022-05-17 17:47:40|216.54|214.14|216.73|214.33|216.92|214.52|216.54|214.14|0
1652809670000|2022-05-17 17:47:50|216.92|214.52|217.29|214.89|217.29|214.89|216.92|214.52|0
1652809680000|2022-05-17 17:48:00|217.01|214.61|217.67|215.27|217.67|215.27|217.01|214.61|0
1652809690000|2022-05-17 17:48:10|217.48|215.08|217.58|215.18|217.67|215.27|217.48|215.08|0
1652809700000|2022-05-17 17:48:20|217.1|214.7|217.58|215.18|217.58|215.18|217.1|214.7|0
1652809710000|2022-05-17 17:48:30|217.29|214.89|217.48|215.08|217.48|215.08|217.29|214.89|0
1652809720000|2022-05-17 17:48:40|217.67|215.27|217.67|215.27|217.67|215.27|217.67|215.27|0
1652809730000|2022-05-17 17:48:50|217.48|215.08|217.48|215.08|217.48|215.08|217.1|214.7|0
1652809740000|2022-05-17 17:49:00|217.58|215.18|216.35|213.95|217.58|215.18|216.35|213.95|0
1652809750000|2022-05-17 17:49:10|216.16|213.76|216.35|213.95|216.35|213.95|215.98|213.58|0
1652809760000|2022-05-17 17:49:20|216.73|214.33|216.82|214.42|216.91|214.51|216.73|214.33|0
1652809770000|2022-05-17 17:49:30|216.73|214.33|216.35|213.95|216.73|214.33|216.35|213.95|0
1652809780000|2022-05-17 17:49:40|216.16|213.76|216.16|213.76|216.35|213.95|216.16|213.76|0
1652809790000|2022-05-17 17:49:50|215.98|213.58|215.79|213.39|215.98|213.58|215.79|213.39|0
1652809800000|2022-05-17 17:50:00|216.16|213.76|215.6|213.2|216.16|213.76|215.6|213.2|0
1652809810000|2022-05-17 17:50:10|215.98|213.58|215.79|213.39|216.16|213.76|215.79|213.39|0
1652809820000|2022-05-17 17:50:20|215.98|213.58|215.79|213.39|215.98|213.58|215.79|213.39|0
1652809830000|2022-05-17 17:50:30|216.35|213.95|215.79|213.39|216.35|213.95|215.79|213.39|0
1652809840000|2022-05-17 17:50:40|216.16|213.76|216.35|213.95|216.35|213.95|216.16|213.76|0
1652809850000|2022-05-17 17:50:50|216.73|214.33|216.91|214.51|216.91|214.51|216.73|214.33|0
1652809860000|2022-05-17 17:51:00|216.35|213.95|216.35|213.95|216.91|214.51|216.35|213.95|0
1652809870000|2022-05-17 17:51:10|216.54|214.14|216.16|213.76|216.54|214.14|216.16|213.76|0
1652809880000|2022-05-17 17:51:20|216.35|213.95|216.35|213.95|216.35|213.95|216.16|213.76|0
1652809890000|2022-05-17 17:51:30|216.16|213.76|216.35|213.95|216.35|213.95|216.16|213.76|0
1652809900000|2022-05-17 17:51:40|216.16|213.76|215.97|213.57|216.16|213.76|215.97|213.57|0
1652809910000|2022-05-17 17:51:50|216.16|213.76|216.16|213.76|216.35|213.95|216.16|213.76|0
1652809920000|2022-05-17 17:52:00|215.97|213.57|215.79|213.39|216.16|213.76|215.79|213.39|0
1652809930000|2022-05-17 17:52:10|216.16|213.76|215.97|213.57|216.35|213.95|215.97|213.57|0
1652809940000|2022-05-17 17:52:20|216.16|213.76|216.16|213.76|216.16|213.76|216.16|213.76|0
1652809950000|2022-05-17 17:52:30|215.97|213.57|216.16|213.76|216.35|213.95|215.97|213.57|0
1652809960000|2022-05-17 17:52:40|216.07|213.67|216.16|213.76|216.16|213.76|215.79|213.39|0
1652809970000|2022-05-17 17:52:50|216.54|214.14|216.35|213.95|216.54|214.14|216.16|213.76|0
1652809980000|2022-05-17 17:53:00|216.54|214.14|216.16|213.76|216.54|214.14|216.16|213.76|0
1652809990000|2022-05-17 17:53:10|216.35|213.95|216.07|213.67|216.35|213.95|215.97|213.57|0
1652810000000|2022-05-17 17:53:20|215.97|213.57|216.54|214.14|216.54|214.14|215.97|213.57|0
1652810010000|2022-05-17 17:53:30|216.35|213.95|216.16|213.76|216.35|213.95|216.16|213.76|0
1652810020000|2022-05-17 17:53:40|216.35|213.95|215.79|213.39|216.35|213.95|215.79|213.39|0
1652810040000|2022-05-17 17:54:00|215.41|213.01|215.6|213.2|215.79|213.39|215.22|212.82|0
1652810050000|2022-05-17 17:54:10|215.79|213.39|216.53|214.13|216.53|214.13|215.6|213.2|0
1652810060000|2022-05-17 17:54:20|216.35|213.95|216.53|214.13|216.53|214.13|216.35|213.95|0
1652810070000|2022-05-17 17:54:30|216.72|214.32|216.16|213.76|216.72|214.32|215.97|213.57|0
1652810080000|2022-05-17 17:54:40|216.35|213.95|216.53|214.13|216.91|214.51|216.35|213.95|0
1652810090000|2022-05-17 17:54:50|216.63|214.23|216.53|214.13|216.91|214.51|216.53|214.13|0
1652810100000|2022-05-17 17:55:00|216.16|213.76|215.97|213.57|216.35|213.95|215.97|213.57|0
1652810110000|2022-05-17 17:55:10|216.35|213.95|216.35|213.95|216.53|214.13|216.35|213.95|0
1652810120000|2022-05-17 17:55:20|216.53|214.13|217.66|215.26|217.66|215.26|216.53|214.13|0
1652810130000|2022-05-17 17:55:30|217.47|215.07|217.28|214.88|217.47|215.07|217.28|214.88|0
1652810140000|2022-05-17 17:55:40|217.1|214.7|217.1|214.7|217.28|214.88|217.1|214.7|0
1652810150000|2022-05-17 17:55:50|216.72|214.32|216.91|214.51|216.91|214.51|216.72|214.32|0
1652810160000|2022-05-17 17:56:00|216.72|214.32|216.91|214.51|216.91|214.51|216.53|214.13|0
1652810170000|2022-05-17 17:56:10|217.1|214.7|216.35|213.95|217.1|214.7|216.35|213.95|0
1652810180000|2022-05-17 17:56:20|216.16|213.76|215.97|213.57|216.35|213.95|215.97|213.57|0
1652810190000|2022-05-17 17:56:30|215.6|213.2|215.97|213.57|215.97|213.57|215.6|213.2|0
1652810200000|2022-05-17 17:56:40|216.34|213.94|217.28|214.88|217.28|214.88|216.34|213.94|0
1652810210000|2022-05-17 17:56:50|217.1|214.7|217.1|214.7|217.1|214.7|216.91|214.51|0
1652810220000|2022-05-17 17:57:00|216.91|214.51|216.72|214.32|216.91|214.51|216.72|214.32|0
1652810230000|2022-05-17 17:57:10|217.28|214.88|216.53|214.13|217.28|214.88|216.53|214.13|0
1652810240000|2022-05-17 17:57:20|216.34|213.94|216.53|214.13|216.72|214.32|216.34|213.94|0
1652810250000|2022-05-17 17:57:30|216.34|213.94|216.34|213.94|216.53|214.13|216.34|213.94|0
1652810260000|2022-05-17 17:57:40|216.53|214.13|216.53|214.13|216.53|214.13|216.34|213.94|0
1652810270000|2022-05-17 17:57:50|216.34|213.94|216.53|214.13|216.53|214.13|216.34|213.94|0
1652810280000|2022-05-17 17:58:00|216.16|213.76|215.78|213.38|216.16|213.76|215.78|213.38|0
1652810290000|2022-05-17 17:58:10|215.97|213.57|216.07|213.67|216.34|213.94|215.97|213.57|0
1652810300000|2022-05-17 17:58:20|216.16|213.76|216.34|213.94|216.34|213.94|215.97|213.57|0
1652810310000|2022-05-17 17:58:30|216.16|213.76|215.97|213.57|216.16|213.76|215.97|213.57|0
1652810320000|2022-05-17 17:58:40|216.16|213.76|217.09|214.69|217.09|214.69|215.97|213.57|0
1652810330000|2022-05-17 17:58:50|217.47|215.07|217.28|214.88|217.47|215.07|217.28|214.88|0
1652810340000|2022-05-17 17:59:00|217.47|215.07|217.47|215.07|217.47|215.07|217.28|214.88|0
1652810350000|2022-05-17 17:59:10|217.28|214.88|218.03|215.63|218.03|215.63|217.28|214.88|0
1652810360000|2022-05-17 17:59:20|217.84|215.44|218.03|215.63|218.22|215.82|217.84|215.44|0
1652810370000|2022-05-17 17:59:30|218.41|216.01|218.22|215.82|218.6|216.2|218.22|215.82|0
1652810380000|2022-05-17 17:59:40|218.41|216.01|219.16|216.76|219.16|216.76|218.41|216.01|0
1652810390000|2022-05-17 17:59:50|218.97|216.57|219.92|217.52|219.92|217.52|218.97|216.57|0
1652810400000|2022-05-17 18:00:00|219.16|216.76|218.41|216.01|219.16|216.76|218.22|215.82|0
1652810410000|2022-05-17 18:00:10|217.66|215.26|218.79|216.39|218.79|216.39|217.66|215.26|0
1652810420000|2022-05-17 18:00:20|218.6|216.2|218.41|216.01|218.6|216.2|218.41|216.01|0
1652810430000|2022-05-17 18:00:30|218.6|216.2|217.84|215.44|218.6|216.2|217.84|215.44|0
1652810440000|2022-05-17 18:00:40|218.6|216.2|218.97|216.57|218.97|216.57|218.6|216.2|0
1652810450000|2022-05-17 18:00:50|218.79|216.39|218.97|216.57|218.97|216.57|218.78|216.38|0
1652810460000|2022-05-17 18:01:00|219.73|217.33|218.78|216.38|219.73|217.33|218.78|216.38|0
1652810470000|2022-05-17 18:01:10|218.6|216.2|218.03|215.63|218.6|216.2|218.03|215.63|0
1652810480000|2022-05-17 18:01:20|218.22|215.82|218.41|216.01|218.41|216.01|218.03|215.63|0
1652810490000|2022-05-17 18:01:30|218.6|216.2|219.35|216.95|219.35|216.95|218.6|216.2|0
1652810500000|2022-05-17 18:01:40|219.54|217.14|219.45|217.05|219.54|217.14|219.45|217.05|0
1652810510000|2022-05-17 18:01:50|219.73|217.33|219.73|217.33|219.92|217.52|219.73|217.33|0
1652810520000|2022-05-17 18:02:00|219.45|217.05|219.35|216.95|219.45|217.05|219.16|216.76|0
1652810530000|2022-05-17 18:02:10|220.67|218.27|222|219.6|222|219.6|220.67|218.27|0
1652810540000|2022-05-17 18:02:20|222.19|219.79|222.29|219.89|222.29|219.89|222|219.6|0
1652810550000|2022-05-17 18:02:30|222.19|219.79|222.38|219.98|222.57|220.17|222.19|219.79|0
1652810560000|2022-05-17 18:02:40|222.76|220.36|223.33|220.93|223.33|220.93|222.76|220.36|0
1652810570000|2022-05-17 18:02:50|223.52|221.12|224.09|221.69|224.09|221.69|223.52|221.12|0
1652810580000|2022-05-17 18:03:00|223.81|221.41|223.14|220.74|223.81|221.41|223.14|220.74|0
1652810590000|2022-05-17 18:03:10|222.57|220.17|222.38|219.98|222.57|220.17|222|219.6|0
1652810600000|2022-05-17 18:03:20|222|219.6|221.53|219.13|222|219.6|221.43|219.03|0
1652810610000|2022-05-17 18:03:30|220.86|218.46|221.05|218.65|221.05|218.65|220.86|218.46|0
1652810620000|2022-05-17 18:03:40|221.24|218.84|220.86|218.46|221.24|218.84|220.86|218.46|0
1652810630000|2022-05-17 18:03:50|221.05|218.65|220.86|218.46|221.24|218.84|220.86|218.46|0
1652810640000|2022-05-17 18:04:00|221.24|218.84|221.24|218.84|221.43|219.03|221.24|218.84|0
1652810650000|2022-05-17 18:04:10|220.67|218.27|221.24|218.84|221.43|219.03|220.67|218.27|0
1652810660000|2022-05-17 18:04:20|221.05|218.65|220.67|218.27|221.05|218.65|220.67|218.27|0
1652810670000|2022-05-17 18:04:30|221.05|218.65|221.62|219.22|221.62|219.22|221.05|218.65|0
1652810680000|2022-05-17 18:04:40|221.24|218.84|221.81|219.41|221.81|219.41|221.24|218.84|0
1652810690000|2022-05-17 18:04:50|221.62|219.22|221.81|219.41|221.81|219.41|221.62|219.22|0
1652810700000|2022-05-17 18:05:00|220.67|218.27|219.16|216.76|220.67|218.27|219.16|216.76|0
1652810710000|2022-05-17 18:05:10|218.78|216.38|217.94|215.54|218.78|216.38|217.94|215.54|0
1652810720000|2022-05-17 18:05:20|217.46|215.06|217.09|214.69|217.46|215.06|217.09|214.69|0
1652810730000|2022-05-17 18:05:30|217.28|214.88|218.22|215.82|218.22|215.82|217.28|214.88|0
1652810740000|2022-05-17 18:05:40|217.65|215.25|218.22|215.82|218.22|215.82|217.65|215.25|0
1652810750000|2022-05-17 18:05:50|218.03|215.63|218.03|215.63|218.03|215.63|217.65|215.25|0
1652810760000|2022-05-17 18:06:00|217.84|215.44|218.03|215.63|218.03|215.63|217.65|215.25|0
1652810770000|2022-05-17 18:06:10|218.22|215.82|218.22|215.82|218.59|216.19|218.22|215.82|0
1652810780000|2022-05-17 18:06:20|218.4|216|220.48|218.08|220.67|218.27|218.4|216|0
1652810790000|2022-05-17 18:06:30|220.67|218.27|220.29|217.89|221.24|218.84|220.29|217.89|0
1652810800000|2022-05-17 18:06:40|220.1|217.7|219.35|216.95|220.1|217.7|219.35|216.95|0
1652810810000|2022-05-17 18:06:50|220.1|217.7|220.48|218.08|220.48|218.08|220.1|217.7|0
1652810820000|2022-05-17 18:07:00|221.05|218.65|221.05|218.65|221.24|218.84|221.05|218.65|0
1652810830000|2022-05-17 18:07:10|221.24|218.84|219.91|217.51|221.24|218.84|219.91|217.51|0
1652810840000|2022-05-17 18:07:20|220.2|217.8|218.88|216.48|220.2|217.8|218.88|216.48|0
1652810850000|2022-05-17 18:07:30|219.35|216.95|219.16|216.76|219.35|216.95|219.07|216.67|0
1652810860000|2022-05-17 18:07:40|218.97|216.57|218.97|216.57|219.34|216.94|218.97|216.57|0
1652810870000|2022-05-17 18:07:50|219.34|216.94|218.78|216.38|219.34|216.94|218.78|216.38|0
1652810880000|2022-05-17 18:08:00|218.4|216|216.52|214.12|218.4|216|216.52|214.12|0
1652810890000|2022-05-17 18:08:10|215.96|213.56|213.72|211.32|215.96|213.56|213.72|211.32|0
1652810900000|2022-05-17 18:08:20|213.63|211.23|213.35|210.95|213.63|211.23|212.79|210.39|0
1652810910000|2022-05-17 18:08:30|213.44|211.04|214.09|211.69|214.09|211.69|213.44|211.04|0
1652810920000|2022-05-17 18:08:40|214.46|212.06|212.23|209.83|214.46|212.06|212.23|209.83|0
1652810930000|2022-05-17 18:08:50|212.04|209.64|210.38|207.98|212.04|209.64|210.38|207.98|0
1652810940000|2022-05-17 18:09:00|210.56|208.16|212.04|209.64|212.04|209.64|210.56|208.16|0
1652810950000|2022-05-17 18:09:10|212.23|209.83|213.72|211.32|213.72|211.32|212.23|209.83|0
1652810960000|2022-05-17 18:09:20|213.53|211.13|213.16|210.76|213.72|211.32|213.16|210.76|0
1652810970000|2022-05-17 18:09:30|212.88|210.48|211.49|209.09|212.88|210.48|211.49|209.09|0
1652810980000|2022-05-17 18:09:40|213.16|210.76|211.03|208.63|213.16|210.76|211.03|208.63|0
1652810990000|2022-05-17 18:09:50|211.3|208.9|211.4|209|211.4|209|211.12|208.72|0
1652811000000|2022-05-17 18:10:00|211.86|209.46|212.6|210.2|212.6|210.2|211.86|209.46|0
1652811010000|2022-05-17 18:10:10|212.88|210.48|214.84|212.44|214.84|212.44|212.88|210.48|0
1652811020000|2022-05-17 18:10:20|215.4|213|217.65|215.25|218.31|215.91|215.4|213|0
1652811030000|2022-05-17 18:10:30|217.46|215.06|216.9|214.5|217.46|215.06|216.9|214.5|0
1652811040000|2022-05-17 18:10:40|217.08|214.68|216.33|213.93|217.08|214.68|216.33|213.93|0
1652811050000|2022-05-17 18:10:50|215.4|213|215.96|213.56|215.96|213.56|215.4|213|0
1652811060000|2022-05-17 18:11:00|215.4|213|214.46|212.06|215.4|213|214.09|211.69|0
1652811070000|2022-05-17 18:11:10|213.16|210.76|213.9|211.5|213.9|211.5|213.07|210.67|0
1652811080000|2022-05-17 18:11:20|214|211.6|214.09|211.69|214.09|211.69|214|211.6|0
1652811090000|2022-05-17 18:11:30|213.34|210.94|217.08|214.68|217.08|214.68|213.34|210.94|0
1652811100000|2022-05-17 18:11:40|216.99|214.59|219.91|217.51|219.91|217.51|216.99|214.59|0
1652811110000|2022-05-17 18:11:50|219.72|217.32|219.82|217.42|220.48|218.08|219.72|217.32|0
1652811120000|2022-05-17 18:12:00|219.53|217.13|219.72|217.32|219.72|217.32|218.21|215.81|0
1652811130000|2022-05-17 18:12:10|220.1|217.7|220.47|218.07|221.33|218.93|220.1|217.7|0
1652811140000|2022-05-17 18:12:20|220.1|217.7|218.59|216.19|220.1|217.7|218.59|216.19|0
1652811150000|2022-05-17 18:12:30|218.96|216.56|219.15|216.75|219.15|216.75|218.5|216.1|0
1652811160000|2022-05-17 18:12:40|219.53|217.13|221.23|218.83|221.23|218.83|219.53|217.13|0
1652811170000|2022-05-17 18:12:50|221.33|218.93|222.94|220.54|222.94|220.54|220.85|218.45|0
1652811180000|2022-05-17 18:13:00|222.75|220.35|221.14|218.74|222.75|220.35|220.66|218.26|0
1652811190000|2022-05-17 18:13:10|222.18|219.78|224.46|222.06|224.46|222.06|222.18|219.78|0
1652811200000|2022-05-17 18:13:20|224.27|221.87|223.13|220.73|224.27|221.87|223.13|220.73|0
1652811210000|2022-05-17 18:13:30|226.19|223.79|227.34|224.94|227.53|225.13|226.19|223.79|0
1652811220000|2022-05-17 18:13:40|226.67|224.27|230.42|228.02|230.42|228.02|226.67|224.27|0
1652811230000|2022-05-17 18:13:50|228.59|226.19|228.1|225.7|228.59|226.19|227.72|225.32|0
1652811240000|2022-05-17 18:14:00|226.76|224.36|226.76|224.36|227.34|224.94|226.76|224.36|0
1652811250000|2022-05-17 18:14:10|228.49|226.09|227.72|225.32|228.49|226.09|226.38|223.98|0
1652811260000|2022-05-17 18:14:20|227.34|224.94|226.38|223.98|227.34|224.94|225.61|223.21|0
1652811270000|2022-05-17 18:14:30|223.51|221.11|227.14|224.74|227.14|224.74|223.23|220.83|0
1652811280000|2022-05-17 18:14:40|227.53|225.13|228.01|225.61|228.68|226.28|227.53|225.13|0
1652811290000|2022-05-17 18:14:50|227.91|225.51|227.24|224.84|227.91|225.51|226.76|224.36|0
1652811300000|2022-05-17 18:15:00|226.09|223.69|228.97|226.57|228.97|226.57|226.09|223.69|0
1652811310000|2022-05-17 18:15:10|228.78|226.38|229.64|227.24|229.94|227.54|228.78|226.38|0
1652811320000|2022-05-17 18:15:20|227.33|224.93|228.1|225.7|228.3|225.9|227.33|224.93|0
1652811330000|2022-05-17 18:15:30|229.07|226.67|229.84|227.44|229.84|227.44|229.07|226.67|0
1652811340000|2022-05-17 18:15:40|228.87|226.47|228.49|226.09|229.17|226.77|228.49|226.09|0
1652811350000|2022-05-17 18:15:50|228.2|225.8|229.07|226.67|229.07|226.67|228.2|225.8|0
1652811360000|2022-05-17 18:16:00|227.05|224.65|226.09|223.69|227.05|224.65|225.42|223.02|0
1652811370000|2022-05-17 18:16:10|227.14|224.74|225.8|223.4|227.14|224.74|225.04|222.64|0
1652811380000|2022-05-17 18:16:20|225.23|222.83|223.89|221.49|225.23|222.83|223.13|220.73|0
1652811390000|2022-05-17 18:16:30|224.08|221.68|224.46|222.06|224.46|222.06|224.08|221.68|0
1652811400000|2022-05-17 18:16:40|224.84|222.44|223.04|220.64|224.84|222.44|223.04|220.64|0
1652811410000|2022-05-17 18:16:50|224.08|221.68|224.08|221.68|224.27|221.87|223.89|221.49|0
1652811420000|2022-05-17 18:17:00|222.56|220.16|225.03|222.63|225.33|222.93|222.56|220.16|0
1652811430000|2022-05-17 18:17:10|224.46|222.06|224.84|222.44|224.84|222.44|224.27|221.87|0
1652811440000|2022-05-17 18:17:20|225.13|222.73|225.23|222.83|225.23|222.83|224.84|222.44|0
1652811450000|2022-05-17 18:17:30|227.14|224.74|226.95|224.55|227.72|225.32|226.95|224.55|0
1652811460000|2022-05-17 18:17:40|227.05|224.65|226.76|224.36|227.05|224.65|225.8|223.4|0
1652811470000|2022-05-17 18:17:50|225.42|223.02|224.94|222.54|225.8|223.4|224.94|222.54|0
1652811480000|2022-05-17 18:18:00|225.61|223.21|225.8|223.4|225.8|223.4|224.65|222.25|0
1652811490000|2022-05-17 18:18:10|226.56|224.16|226.95|224.55|227.72|225.32|226.56|224.16|0
1652811500000|2022-05-17 18:18:20|227.14|224.74|225.42|223.02|227.14|224.74|225.42|223.02|0
1652811510000|2022-05-17 18:18:30|225.99|223.59|225.42|223.02|226.56|224.16|225.42|223.02|0
1652811520000|2022-05-17 18:18:40|224.75|222.35|223.99|221.59|224.75|222.35|223.99|221.59|0
1652811530000|2022-05-17 18:18:50|224.65|222.25|224.84|222.44|225.22|222.82|224.46|222.06|0
1652811540000|2022-05-17 18:19:00|225.9|223.5|226.56|224.16|226.56|224.16|224.94|222.54|0
1652811550000|2022-05-17 18:19:10|227.14|224.74|229.06|226.66|229.26|226.86|227.14|224.74|0
1652811560000|2022-05-17 18:19:20|228.1|225.7|227.91|225.51|228.1|225.7|227.72|225.32|0
1652811570000|2022-05-17 18:19:30|227.33|224.93|227.52|225.12|227.52|225.12|226.56|224.16|0
1652811580000|2022-05-17 18:19:40|228.29|225.89|228.68|226.28|229.16|226.76|228.2|225.8|0
1652811590000|2022-05-17 18:19:50|228.01|225.61|227.72|225.32|228.39|225.99|227.72|225.32|0
1652811600000|2022-05-17 18:20:00|227.52|225.12|228.87|226.47|228.87|226.47|227.52|225.12|0
1652811610000|2022-05-17 18:20:10|229.45|227.05|231.77|229.37|231.77|229.37|229.45|227.05|0
1652811620000|2022-05-17 18:20:20|232.35|229.95|234.1|231.7|234.68|232.28|232.35|229.95|0
1652811630000|2022-05-17 18:20:30|234.49|232.09|235.66|233.26|235.66|233.26|234.1|231.7|0
1652811640000|2022-05-17 18:20:40|235.27|232.87|233.13|230.73|235.27|232.87|233.13|230.73|0
1652811650000|2022-05-17 18:20:50|233.03|230.63|231.96|229.56|233.03|230.63|231.87|229.47|0
1652811660000|2022-05-17 18:21:00|233.32|230.92|234.88|232.48|234.88|232.48|233.32|230.92|0
1652811670000|2022-05-17 18:21:10|234.29|231.89|236.44|234.04|236.44|234.04|234.29|231.89|0
1652811680000|2022-05-17 18:21:20|237.22|234.82|236.05|233.65|237.22|234.82|236.05|233.65|0
1652811690000|2022-05-17 18:21:30|234.49|232.09|236.83|234.43|236.83|234.43|234.49|232.09|0
1652811700000|2022-05-17 18:21:40|237.81|235.41|236.83|234.43|237.81|235.41|236.63|234.23|0
1652811710000|2022-05-17 18:21:50|238.01|235.61|236.44|234.04|238.01|235.61|236.44|234.04|0
1652811720000|2022-05-17 18:22:00|237.42|235.02|238.99|236.59|238.99|236.59|237.42|235.02|0
1652811730000|2022-05-17 18:22:10|238.5|236.1|238.01|235.61|238.79|236.39|238.01|235.61|0
1652811740000|2022-05-17 18:22:20|238.59|236.19|238.59|236.19|238.59|236.19|238.4|236|0
1652811750000|2022-05-17 18:22:30|239.09|236.69|238.59|236.19|239.09|236.69|238.59|236.19|0
1652811760000|2022-05-17 18:22:40|239.77|237.37|239.97|237.57|240.07|237.67|239.77|237.37|0
1652811770000|2022-05-17 18:22:50|240.47|238.07|239.85|237.45|240.47|238.07|239.2|236.8|0
1652811780000|2022-05-17 18:23:00|240.35|237.95|239.37|236.97|240.36|237.96|239.37|236.97|0
1652811790000|2022-05-17 18:23:10|239.57|237.17|239.37|236.97|239.57|237.17|239.37|236.97|0
1652811800000|2022-05-17 18:23:20|238.39|235.99|237.22|234.82|238.39|235.99|237.22|234.82|0
1652811810000|2022-05-17 18:23:30|237.81|235.41|237.8|235.4|238.2|235.8|237.61|235.21|0
1652811820000|2022-05-17 18:23:40|237.61|235.21|237.22|234.82|237.61|235.21|237.22|234.82|0
1652811830000|2022-05-17 18:23:50|236.83|234.43|235.65|233.25|237.22|234.82|235.65|233.25|0
1652811840000|2022-05-17 18:24:00|235.46|233.06|236.34|233.94|236.63|234.23|235.46|233.06|0
1652811850000|2022-05-17 18:24:10|236.24|233.84|235.65|233.25|236.24|233.84|235.46|233.06|0
1652811860000|2022-05-17 18:24:20|236.24|233.84|233.71|231.31|236.24|233.84|233.71|231.31|0
1652811870000|2022-05-17 18:24:30|234.59|232.19|232.93|230.53|234.59|232.19|232.93|230.53|0
1652811880000|2022-05-17 18:24:40|232.74|230.34|232.74|230.34|232.74|230.34|232.35|229.95|0
1652811890000|2022-05-17 18:24:50|231.87|229.47|232.93|230.53|233.03|230.63|231.87|229.47|0
1652811900000|2022-05-17 18:25:00|233.51|231.11|233.9|231.5|234.29|231.89|233.51|231.11|0
1652811910000|2022-05-17 18:25:10|233.32|230.92|231.96|229.56|233.32|230.92|231.96|229.56|0
1652811920000|2022-05-17 18:25:20|231.77|229.37|233.9|231.5|233.9|231.5|231.77|229.37|0
1652811930000|2022-05-17 18:25:30|235.56|233.16|234.68|232.28|235.56|233.16|234.48|232.08|0
1652811940000|2022-05-17 18:25:40|234|231.6|232.93|230.53|234|231.6|232.93|230.53|0
1652811950000|2022-05-17 18:25:50|232.74|230.34|232.74|230.34|233.32|230.92|232.74|230.34|0
1652811960000|2022-05-17 18:26:00|233.71|231.31|233.9|231.5|234.09|231.69|233.32|230.92|0
1652811970000|2022-05-17 18:26:10|233.12|230.72|232.25|229.85|233.12|230.72|232.25|229.85|0
1652811980000|2022-05-17 18:26:20|232.93|230.53|232.15|229.75|232.93|230.53|232.15|229.75|0
1652811990000|2022-05-17 18:26:30|232.93|230.53|232.15|229.75|233.32|230.92|232.15|229.75|0
1652812000000|2022-05-17 18:26:40|230.8|228.4|230.99|228.59|230.99|228.59|230.32|227.92|0
1652812010000|2022-05-17 18:26:50|231.48|229.08|229.45|227.05|231.48|229.08|229.45|227.05|0
1652812020000|2022-05-17 18:27:00|230.03|227.63|229.06|226.66|230.03|227.63|228.68|226.28|0
1652812030000|2022-05-17 18:27:10|228.87|226.47|228.59|226.19|228.87|226.47|228.49|226.09|0
1652812040000|2022-05-17 18:27:20|226.67|224.27|226.86|224.46|226.86|224.46|226.38|223.98|0
1652812050000|2022-05-17 18:27:30|226.95|224.55|227.53|225.13|227.53|225.13|226.38|223.98|0
1652812060000|2022-05-17 18:27:40|228.29|225.89|227.53|225.13|228.29|225.89|227.53|225.13|0
1652812070000|2022-05-17 18:27:50|227.72|225.32|228.68|226.28|228.68|226.28|227.72|225.32|0
1652812080000|2022-05-17 18:28:00|227.72|225.32|227.53|225.13|227.72|225.32|227.53|225.13|0
1652812090000|2022-05-17 18:28:10|228.68|226.28|228.68|226.28|229.16|226.76|228.68|226.28|0
1652812100000|2022-05-17 18:28:20|228.87|226.47|226.67|224.27|228.87|226.47|226.67|224.27|0
1652812110000|2022-05-17 18:28:30|227.62|225.22|227.62|225.22|228.1|225.7|227.62|225.22|0
1652812120000|2022-05-17 18:28:40|227.91|225.51|227.91|225.51|227.91|225.51|227.33|224.93|0
1652812130000|2022-05-17 18:28:50|228.29|225.89|228.48|226.08|228.48|226.08|227.72|225.32|0
1652812140000|2022-05-17 18:29:00|229.25|226.85|228.68|226.28|229.25|226.85|228.58|226.18|0
1652812150000|2022-05-17 18:29:10|228.87|226.47|230.99|228.59|230.99|228.59|228.87|226.47|0
1652812160000|2022-05-17 18:29:20|231.18|228.78|231.57|229.17|231.57|229.17|230.9|228.5|0
1652812170000|2022-05-17 18:29:30|231.38|228.98|230.8|228.4|231.38|228.98|229.64|227.24|0
1652812180000|2022-05-17 18:29:40|230.9|228.5|230.8|228.4|230.9|228.5|229.64|227.24|0
1652812190000|2022-05-17 18:29:50|230.99|228.59|231.57|229.17|231.57|229.17|230.8|228.4|0
1652812200000|2022-05-17 18:30:00|232.73|230.33|232.34|229.94|233.7|231.3|232.34|229.94|0
1652812210000|2022-05-17 18:30:10|232.06|229.66|230.99|228.59|232.06|229.66|230.99|228.59|0
1652812220000|2022-05-17 18:30:20|230.6|228.2|230.12|227.72|230.6|228.2|230.02|227.62|0
1652812230000|2022-05-17 18:30:30|230.02|227.62|230.41|228.01|230.41|228.01|228.87|226.47|0
1652812240000|2022-05-17 18:30:40|229.64|227.24|230.22|227.82|230.22|227.82|229.25|226.85|0
1652812250000|2022-05-17 18:30:50|230.8|228.4|229.93|227.53|230.99|228.59|229.93|227.53|0
1652812260000|2022-05-17 18:31:00|229.64|227.24|231.18|228.78|231.18|228.78|229.64|227.24|0
1652812270000|2022-05-17 18:31:10|231.48|229.08|231.09|228.69|231.48|229.08|230.41|228.01|0
1652812280000|2022-05-17 18:31:20|230.51|228.11|229.83|227.43|230.51|228.11|229.83|227.43|0
1652812290000|2022-05-17 18:31:30|229.44|227.04|228.29|225.89|229.44|227.04|228.29|225.89|0
1652812300000|2022-05-17 18:31:40|227.52|225.12|228.48|226.08|228.48|226.08|227.52|225.12|0
1652812320000|2022-05-17 18:32:00|229.83|227.43|231.37|228.97|231.37|228.97|229.83|227.43|0
1652812330000|2022-05-17 18:32:10|230.6|228.2|229.64|227.24|230.6|228.2|229.44|227.04|0
1652812340000|2022-05-17 18:32:20|229.25|226.85|230.22|227.82|230.22|227.82|229.25|226.85|0
1652812350000|2022-05-17 18:32:30|230.79|228.39|231.37|228.97|231.37|228.97|230.22|227.82|0
1652812360000|2022-05-17 18:32:40|231.76|229.36|233.12|230.72|233.12|230.72|231.76|229.36|0
1652812370000|2022-05-17 18:32:50|233.51|231.11|233.31|230.91|233.51|231.11|232.73|230.33|0
1652812380000|2022-05-17 18:33:00|232.73|230.33|232.44|230.04|232.92|230.52|232.44|230.04|0
1652812390000|2022-05-17 18:33:10|233.12|230.72|234.09|231.69|234.67|232.27|233.12|230.72|0
1652812400000|2022-05-17 18:33:20|234.67|232.27|234.09|231.69|234.67|232.27|234.09|231.69|0
1652812410000|2022-05-17 18:33:30|233.51|231.11|231.95|229.55|233.51|231.11|231.95|229.55|0
1652812420000|2022-05-17 18:33:40|232.15|229.75|231.28|228.88|232.25|229.85|231.28|228.88|0
1652812430000|2022-05-17 18:33:50|231.57|229.17|233.7|231.3|233.7|231.3|231.57|229.17|0
1652812440000|2022-05-17 18:34:00|234.28|231.88|232.92|230.52|234.28|231.88|232.92|230.52|0
1652812450000|2022-05-17 18:34:10|233.12|230.72|233.89|231.49|233.89|231.49|233.12|230.72|0
1652812460000|2022-05-17 18:34:20|234.67|232.27|234.09|231.69|234.67|232.27|233.7|231.3|0
1652812470000|2022-05-17 18:34:30|234.48|232.08|235.26|232.86|235.55|233.15|234.48|232.08|0
1652812480000|2022-05-17 18:34:40|236.23|233.83|235.65|233.25|236.23|233.83|235.55|233.15|0
1652812490000|2022-05-17 18:34:50|235.84|233.44|235.55|233.15|235.84|233.44|234.67|232.27|0
1652812500000|2022-05-17 18:35:00|236.04|233.64|237.8|235.4|237.8|235.4|236.04|233.64|0
1652812510000|2022-05-17 18:35:10|238.38|235.98|238.58|236.18|239.17|236.77|238.38|235.98|0
1652812520000|2022-05-17 18:35:20|238.38|235.98|236.72|234.32|238.38|235.98|236.72|234.32|0
1652812530000|2022-05-17 18:35:30|236.43|234.03|235.64|233.24|236.43|234.03|235.64|233.24|0
1652812540000|2022-05-17 18:35:40|235.06|232.66|235.45|233.05|235.64|233.24|235.06|232.66|0
1652812550000|2022-05-17 18:35:50|235.64|233.24|235.25|232.85|235.64|233.24|234.67|232.27|0
1652812560000|2022-05-17 18:36:00|234.86|232.46|233.31|230.91|234.86|232.46|233.31|230.91|0
1652812570000|2022-05-17 18:36:10|232.73|230.33|232.92|230.52|233.02|230.62|232.73|230.33|0
1652812580000|2022-05-17 18:36:20|232.15|229.75|233.11|230.71|233.11|230.71|232.15|229.75|0
1652812590000|2022-05-17 18:36:30|233.31|230.91|232.53|230.13|233.31|230.91|232.15|229.75|0
1652812600000|2022-05-17 18:36:40|231.76|229.36|231.37|228.97|231.76|229.36|231.18|228.78|0
1652812610000|2022-05-17 18:36:50|232.14|229.74|230.6|228.2|232.53|230.13|230.6|228.2|0
1652812620000|2022-05-17 18:37:00|230.98|228.58|230.4|228|230.98|228.58|230.4|228|0
1652812630000|2022-05-17 18:37:10|230.21|227.81|229.63|227.23|230.21|227.81|229.63|227.23|0
1652812640000|2022-05-17 18:37:20|229.83|227.43|228.86|226.46|229.83|227.43|228.67|226.27|0
1652812650000|2022-05-17 18:37:30|228.19|225.79|228.29|225.89|228.29|225.89|227.71|225.31|0
1652812660000|2022-05-17 18:37:40|228.67|226.27|230.02|227.62|230.02|227.62|228.67|226.27|0
1652812670000|2022-05-17 18:37:50|229.25|226.85|229.25|226.85|229.63|227.23|229.25|226.85|0
1652812680000|2022-05-17 18:38:00|229.82|227.42|229.63|227.23|229.82|227.42|229.63|227.23|0
1652812690000|2022-05-17 18:38:10|229.82|227.42|231.56|229.16|231.76|229.36|229.82|227.42|0
1652812700000|2022-05-17 18:38:20|230.6|228.2|230.79|228.39|230.79|228.39|230.4|228|0
1652812710000|2022-05-17 18:38:30|230.21|227.81|229.82|227.42|230.21|227.81|229.82|227.42|0
1652812720000|2022-05-17 18:38:40|230.02|227.62|230.21|227.81|230.6|228.2|230.02|227.62|0
1652812730000|2022-05-17 18:38:50|230.6|228.2|230.6|228.2|230.79|228.39|230.02|227.62|0
1652812740000|2022-05-17 18:39:00|230.98|228.58|231.18|228.78|231.56|229.16|230.98|228.58|0
1652812750000|2022-05-17 18:39:10|230.31|227.91|230.4|228|230.4|228|230.21|227.81|0
1652812760000|2022-05-17 18:39:20|231.08|228.68|230.6|228.2|231.08|228.68|230.6|228.2|0
1652812770000|2022-05-17 18:39:30|230.21|227.81|229.05|226.65|230.21|227.81|229.05|226.65|0
1652812780000|2022-05-17 18:39:40|228.48|226.08|226.85|224.45|228.48|226.08|226.85|224.45|0
1652812790000|2022-05-17 18:39:50|227.04|224.64|225.7|223.3|227.23|224.83|225.7|223.3|0
1652812800000|2022-05-17 18:40:00|225.22|222.82|222.17|219.77|225.22|222.82|222.17|219.77|0
1652812810000|2022-05-17 18:40:10|221.41|219.01|219.52|217.12|221.41|219.01|219.52|217.12|0
1652812820000|2022-05-17 18:40:20|218.77|216.37|220.66|218.26|220.66|218.26|218.77|216.37|0
1652812830000|2022-05-17 18:40:30|220.85|218.45|220.85|218.45|221.98|219.58|220.85|218.45|0
1652812840000|2022-05-17 18:40:40|221.22|218.82|222.55|220.15|222.93|220.53|221.22|218.82|0
1652812850000|2022-05-17 18:40:50|222.74|220.34|222.93|220.53|223.88|221.48|222.74|220.34|0
1652812860000|2022-05-17 18:41:00|222.36|219.96|223.31|220.91|223.31|220.91|222.17|219.77|0
1652812870000|2022-05-17 18:41:10|224.07|221.67|225.03|222.63|225.03|222.63|224.07|221.67|0
1652812880000|2022-05-17 18:41:20|225.51|223.11|225.22|222.82|225.51|223.11|225.22|222.82|0
1652812890000|2022-05-17 18:41:30|224.74|222.34|223.88|221.48|224.74|222.34|223.88|221.48|0
1652812900000|2022-05-17 18:41:40|224.26|221.86|224.45|222.05|224.83|222.43|224.26|221.86|0
1652812910000|2022-05-17 18:41:50|222.93|220.53|223.69|221.29|223.69|221.29|222.93|220.53|0
1652812920000|2022-05-17 18:42:00|223.12|220.72|222.17|219.77|223.12|220.72|222.17|219.77|0
1652812930000|2022-05-17 18:42:10|222.36|219.96|222.55|220.15|222.55|220.15|222.36|219.96|0
1652812940000|2022-05-17 18:42:20|222.36|219.96|222.17|219.77|222.36|219.96|221.98|219.58|0
1652812950000|2022-05-17 18:42:30|221.98|219.58|222.17|219.77|222.17|219.77|221.79|219.39|0
1652812960000|2022-05-17 18:42:40|222.36|219.96|221.22|218.82|222.36|219.96|221.22|218.82|0
1652812970000|2022-05-17 18:42:50|221.41|219.01|220.09|217.69|221.41|219.01|220.09|217.69|0
1652812980000|2022-05-17 18:43:00|219.9|217.5|220.09|217.69|221.03|218.63|219.9|217.5|0
1652812990000|2022-05-17 18:43:10|220.28|217.88|221.22|218.82|221.22|218.82|220.28|217.88|0
1652813000000|2022-05-17 18:43:20|220.65|218.25|220.47|218.07|220.65|218.25|220.47|218.07|0
1652813010000|2022-05-17 18:43:30|220.84|218.44|220.56|218.16|220.84|218.44|220.28|217.88|0
1652813020000|2022-05-17 18:43:40|220.84|218.44|220.65|218.25|221.41|219.01|220.65|218.25|0
1652813030000|2022-05-17 18:43:50|221.03|218.63|220.09|217.69|221.22|218.82|220.09|217.69|0
1652813040000|2022-05-17 18:44:00|219.9|217.5|220.65|218.25|220.65|218.25|219.9|217.5|0
1652813050000|2022-05-17 18:44:10|221.22|218.82|220.09|217.69|221.22|218.82|220.09|217.69|0
1652813060000|2022-05-17 18:44:20|219.71|217.31|218.77|216.37|219.71|217.31|218.77|216.37|0
1652813070000|2022-05-17 18:44:30|218.2|215.8|219.9|217.5|219.9|217.5|218.2|215.8|0
1652813080000|2022-05-17 18:44:40|220.65|218.25|219.71|217.31|220.65|218.25|219.71|217.31|0
1652813090000|2022-05-17 18:44:50|219.9|217.5|219.52|217.12|220|217.6|219.52|217.12|0
1652813100000|2022-05-17 18:45:00|218.77|216.37|218.95|216.55|219.33|216.93|218.77|216.37|0
1652813110000|2022-05-17 18:45:10|218.77|216.37|219.71|217.31|219.71|217.31|218.77|216.37|0
1652813120000|2022-05-17 18:45:20|220.09|217.69|219.9|217.5|220.09|217.69|219.9|217.5|0
1652813130000|2022-05-17 18:45:30|219.71|217.31|219.14|216.74|219.71|217.31|219.14|216.74|0
1652813140000|2022-05-17 18:45:40|218.77|216.37|218.2|215.8|218.77|216.37|218.2|215.8|0
1652813150000|2022-05-17 18:45:50|217.82|215.42|218.2|215.8|218.2|215.8|217.64|215.24|0
1652813160000|2022-05-17 18:46:00|218.58|216.18|219.33|216.93|219.33|216.93|218.39|215.99|0
1652813170000|2022-05-17 18:46:10|219.71|217.31|219.14|216.74|219.71|217.31|219.14|216.74|0
1652813190000|2022-05-17 18:46:30|218.76|216.36|218.95|216.55|218.95|216.55|218.58|216.18|0
1652813200000|2022-05-17 18:46:40|219.14|216.74|218.95|216.55|219.33|216.93|218.95|216.55|0
1652813210000|2022-05-17 18:46:50|218.76|216.36|218.39|215.99|218.76|216.36|218.39|215.99|0
1652813220000|2022-05-17 18:47:00|217.07|214.67|216.89|214.49|217.64|215.24|216.89|214.49|0
1652813230000|2022-05-17 18:47:10|216.51|214.11|215.76|213.36|216.51|214.11|215.76|213.36|0
1652813240000|2022-05-17 18:47:20|215.39|212.99|215.57|213.17|215.76|213.36|215.39|212.99|0
1652813250000|2022-05-17 18:47:30|215.39|212.99|215.39|212.99|215.39|212.99|215.39|212.99|0
1652813260000|2022-05-17 18:47:40|215.2|212.8|214.18|211.78|215.2|212.8|214.18|211.78|0
1652813270000|2022-05-17 18:47:50|214.27|211.87|214.64|212.24|215.01|212.61|214.27|211.87|0
1652813280000|2022-05-17 18:48:00|216.61|214.21|214.79|212.39|216.61|214.21|214.32|211.92|0
1652813290000|2022-05-17 18:48:10|213.76|211.36|213.38|210.98|213.76|211.36|213.38|210.98|0
1652813300000|2022-05-17 18:48:20|213.2|210.8|212.64|210.24|213.2|210.8|212.64|210.24|0
1652813310000|2022-05-17 18:48:30|212.45|210.05|211.71|209.31|212.45|210.05|211.71|209.31|0
1652813320000|2022-05-17 18:48:40|211.15|208.75|210.78|208.38|211.15|208.75|210.78|208.38|0
1652813330000|2022-05-17 18:48:50|210.59|208.19|211.52|209.12|211.52|209.12|210.59|208.19|0
1652813340000|2022-05-17 18:49:00|211.89|209.49|211.89|209.49|211.89|209.49|211.24|208.84|0
1652813350000|2022-05-17 18:49:10|212.36|209.96|211.8|209.4|212.36|209.96|211.8|209.4|0
1652813360000|2022-05-17 18:49:20|211.7|209.3|211.15|208.75|211.7|209.3|210.77|208.37|0
1652813370000|2022-05-17 18:49:30|211.33|208.93|211.15|208.75|211.52|209.12|210.96|208.56|0
1652813380000|2022-05-17 18:49:40|210.4|208|208.55|206.15|210.4|208|208.55|206.15|0
1652813390000|2022-05-17 18:49:50|208.37|205.97|208.92|206.52|208.92|206.52|208|205.6|0
1652813400000|2022-05-17 18:50:00|209.29|206.89|209.29|206.89|209.29|206.89|208.92|206.52|0
1652813410000|2022-05-17 18:50:10|208.55|206.15|209.11|206.71|209.11|206.71|208.37|205.97|0
1652813420000|2022-05-17 18:50:20|209.29|206.89|209.11|206.71|209.48|207.08|209.11|206.71|0
1652813430000|2022-05-17 18:50:30|209.29|206.89|211.33|208.93|211.33|208.93|209.29|206.89|0
1652813440000|2022-05-17 18:50:40|211.89|209.49|212.26|209.86|212.26|209.86|211.52|209.12|0
1652813450000|2022-05-17 18:50:50|212.63|210.23|212.26|209.86|212.63|210.23|212.26|209.86|0
1652813460000|2022-05-17 18:51:00|212.63|210.23|211.14|208.74|212.63|210.23|211.14|208.74|0
1652813470000|2022-05-17 18:51:10|211.43|209.03|210.77|208.37|211.43|209.03|210.59|208.19|0
1652813480000|2022-05-17 18:51:20|211.14|208.74|212.45|210.05|212.45|210.05|211.14|208.74|0
1652813490000|2022-05-17 18:51:30|212.26|209.86|212.26|209.86|212.45|210.05|211.89|209.49|0
1652813500000|2022-05-17 18:51:40|212.45|210.05|212.26|209.86|212.45|210.05|212.07|209.67|0
1652813510000|2022-05-17 18:51:50|212.63|210.23|212.07|209.67|212.63|210.23|212.07|209.67|0
1652813520000|2022-05-17 18:52:00|211.7|209.3|211.14|208.74|211.7|209.3|210.96|208.56|0
1652813530000|2022-05-17 18:52:10|211.52|209.12|212.07|209.67|212.07|209.67|211.52|209.12|0
1652813540000|2022-05-17 18:52:20|211.7|209.3|211.52|209.12|211.7|209.3|210.87|208.47|0
1652813550000|2022-05-17 18:52:30|210.77|208.37|211.33|208.93|211.7|209.3|210.77|208.37|0
1652813560000|2022-05-17 18:52:40|210.96|208.56|211.52|209.12|211.52|209.12|210.96|208.56|0
1652813570000|2022-05-17 18:52:50|211.33|208.93|211.14|208.74|211.7|209.3|211.14|208.74|0
1652813580000|2022-05-17 18:53:00|210.96|208.56|210.21|207.81|211.24|208.84|210.21|207.81|0
1652813590000|2022-05-17 18:53:10|210.4|208|210.13|207.73|210.4|208|210.03|207.63|0
1652813600000|2022-05-17 18:53:20|209.47|207.07|209.66|207.26|209.66|207.26|209.2|206.8|0
1652813610000|2022-05-17 18:53:30|208.92|206.52|209.84|207.44|209.84|207.44|208.92|206.52|0
1652813620000|2022-05-17 18:53:40|210.68|208.28|210.59|208.19|210.77|208.37|210.4|208|0
1652813630000|2022-05-17 18:53:50|210.77|208.37|210.59|208.19|211.33|208.93|210.59|208.19|0
1652813640000|2022-05-17 18:54:00|210.96|208.56|212.07|209.67|212.07|209.67|210.96|208.56|0
1652813650000|2022-05-17 18:54:10|212.17|209.77|212.44|210.04|212.44|210.04|211.51|209.11|0
1652813660000|2022-05-17 18:54:20|212.26|209.86|211.89|209.49|212.26|209.86|211.89|209.49|0
1652813670000|2022-05-17 18:54:30|211.51|209.11|211.7|209.3|211.7|209.3|211.33|208.93|0
1652813680000|2022-05-17 18:54:40|211.51|209.11|211.7|209.3|211.7|209.3|211.51|209.11|0
1652813690000|2022-05-17 18:54:50|211.33|208.93|213.38|210.98|213.38|210.98|211.33|208.93|0
1652813700000|2022-05-17 18:55:00|213.56|211.16|212.26|209.86|213.56|211.16|212.26|209.86|0
1652813710000|2022-05-17 18:55:10|212.44|210.04|213.38|210.98|213.94|211.54|212.44|210.04|0
1652813720000|2022-05-17 18:55:20|213.75|211.35|213.56|211.16|214.69|212.29|213.56|211.16|0
1652813730000|2022-05-17 18:55:30|214.31|211.91|214.5|212.1|215.06|212.66|214.31|211.91|0
1652813740000|2022-05-17 18:55:40|214.12|211.72|214.69|212.29|214.69|212.29|213.56|211.16|0
1652813750000|2022-05-17 18:55:50|214.87|212.47|214.12|211.72|215.25|212.85|214.12|211.72|0
1652813760000|2022-05-17 18:56:00|213.94|211.54|214.69|212.29|215.25|212.85|213.94|211.54|0
1652813770000|2022-05-17 18:56:10|214.87|212.47|214.31|211.91|215.06|212.66|214.31|211.91|0
1652813780000|2022-05-17 18:56:20|213.38|210.98|213.75|211.35|213.75|211.35|213.29|210.89|0
1652813790000|2022-05-17 18:56:30|213.38|210.98|213|210.6|213.38|210.98|213|210.6|0
1652813800000|2022-05-17 18:56:40|213.19|210.79|213|210.6|213.19|210.79|212.63|210.23|0
1652813810000|2022-05-17 18:56:50|212.82|210.42|211.7|209.3|212.82|210.42|211.7|209.3|0
1652813820000|2022-05-17 18:57:00|211.33|208.93|211.7|209.3|211.7|209.3|210.86|208.46|0
1652813830000|2022-05-17 18:57:10|211.51|209.11|211.7|209.3|212.26|209.86|211.51|209.11|0
1652813840000|2022-05-17 18:57:20|211.51|209.11|211.14|208.74|211.51|209.11|210.95|208.55|0
1652813850000|2022-05-17 18:57:30|210.77|208.37|210.95|208.55|210.95|208.55|210.12|207.72|0
1652813860000|2022-05-17 18:57:40|211.14|208.74|211.88|209.48|211.88|209.48|210.95|208.55|0
1652813870000|2022-05-17 18:57:50|211.51|209.11|210.77|208.37|211.51|209.11|210.77|208.37|0
1652813880000|2022-05-17 18:58:00|210.4|208|211.32|208.92|211.7|209.3|210.4|208|0
1652813890000|2022-05-17 18:58:10|211.14|208.74|211.42|209.02|211.7|209.3|211.14|208.74|0
1652813900000|2022-05-17 18:58:20|211.14|208.74|211.32|208.92|211.51|209.11|211.14|208.74|0
1652813910000|2022-05-17 18:58:30|210.95|208.55|211.32|208.92|211.32|208.92|210.68|208.28|0
1652813920000|2022-05-17 18:58:40|211.7|209.3|212.25|209.85|212.25|209.85|211.51|209.11|0
1652813930000|2022-05-17 18:58:50|212.07|209.67|212.07|209.67|212.07|209.67|211.51|209.11|0
1652813940000|2022-05-17 18:59:00|211.88|209.48|212.54|210.14|212.81|210.41|211.88|209.48|0
1652813950000|2022-05-17 18:59:10|212.44|210.04|211.51|209.11|212.44|210.04|211.51|209.11|0
1652813960000|2022-05-17 18:59:20|211.14|208.74|212.07|209.67|212.07|209.67|211.14|208.74|0
1652813970000|2022-05-17 18:59:30|212.25|209.85|213|210.6|213|210.6|212.25|209.85|0
1652813980000|2022-05-17 18:59:40|212.44|210.04|212.63|210.23|212.63|210.23|211.7|209.3|0
1652813990000|2022-05-17 18:59:50|213|210.6|213.19|210.79|213.19|210.79|212.63|210.23|0
1652814000000|2022-05-17 19:00:00|212.44|210.04|213|210.6|213.37|210.97|212.44|210.04|0
1652814010000|2022-05-17 19:00:10|213.37|210.97|212.63|210.23|213.37|210.97|212.63|210.23|0
1652814020000|2022-05-17 19:00:20|211.69|209.29|212.81|210.41|212.81|210.41|211.69|209.29|0
1652814030000|2022-05-17 19:00:30|212.44|210.04|211.32|208.92|212.44|210.04|211.32|208.92|0
1652814040000|2022-05-17 19:00:40|211.51|209.11|211.42|209.02|211.51|209.11|210.95|208.55|0
1652814050000|2022-05-17 19:00:50|211.51|209.11|212.07|209.67|212.07|209.67|211.51|209.11|0
1652814060000|2022-05-17 19:01:00|212.25|209.85|210.58|208.18|212.25|209.85|210.58|208.18|0
1652814070000|2022-05-17 19:01:10|210.49|208.09|210.39|207.99|210.49|208.09|210.39|207.99|0
1652814080000|2022-05-17 19:01:20|210.21|207.81|210.02|207.62|210.21|207.81|210.02|207.62|0
1652814090000|2022-05-17 19:01:30|210.76|208.36|209.56|207.16|210.76|208.36|209.56|207.16|0
1652814100000|2022-05-17 19:01:40|210.02|207.62|209.65|207.25|210.02|207.62|209.65|207.25|0
1652814110000|2022-05-17 19:01:50|210.02|207.62|209.65|207.25|210.02|207.62|209.65|207.25|0
1652814120000|2022-05-17 19:02:00|209.28|206.88|208.73|206.33|209.28|206.88|208.73|206.33|0
1652814130000|2022-05-17 19:02:10|208.54|206.14|206.7|204.3|208.73|206.33|206.51|204.11|0
1652814140000|2022-05-17 19:02:20|207.16|204.76|207.62|205.22|207.62|205.22|207.16|204.76|0
1652814150000|2022-05-17 19:02:30|207.8|205.4|206.15|203.75|207.99|205.59|206.15|203.75|0
1652814160000|2022-05-17 19:02:40|206.7|204.3|207.8|205.4|208.36|205.96|206.7|204.3|0
1652814170000|2022-05-17 19:02:50|208.17|205.77|207.8|205.4|208.36|205.96|207.8|205.4|0
1652814180000|2022-05-17 19:03:00|208.73|206.33|208.73|206.33|208.91|206.51|208.73|206.33|0
1652814190000|2022-05-17 19:03:10|208.17|205.77|208.54|206.14|208.54|206.14|207.8|205.4|0
1652814200000|2022-05-17 19:03:20|208.91|206.51|209.65|207.25|209.65|207.25|208.54|206.14|0
1652814210000|2022-05-17 19:03:30|210.02|207.62|208.72|206.32|210.21|207.81|208.72|206.32|0
1652814220000|2022-05-17 19:03:40|208.36|205.96|208.17|205.77|208.36|205.96|207.62|205.22|0
1652814230000|2022-05-17 19:03:50|208.35|205.95|207.8|205.4|208.35|205.95|207.8|205.4|0
1652814240000|2022-05-17 19:04:00|207.71|205.31|207.43|205.03|207.8|205.4|207.43|205.03|0
1652814250000|2022-05-17 19:04:10|207.8|205.4|207.25|204.85|207.8|205.4|207.06|204.66|0
1652814260000|2022-05-17 19:04:20|207.99|205.59|207.43|205.03|207.99|205.59|207.43|205.03|0
1652814270000|2022-05-17 19:04:30|207.25|204.85|207.34|204.94|207.34|204.94|207.16|204.76|0
1652814280000|2022-05-17 19:04:40|207.06|204.66|206.51|204.11|207.06|204.66|206.51|204.11|0
1652814290000|2022-05-17 19:04:50|206.33|203.93|206.88|204.48|207.06|204.66|206.33|203.93|0
1652814300000|2022-05-17 19:05:00|207.25|204.85|207.98|205.58|207.98|205.58|206.7|204.3|0
1652814310000|2022-05-17 19:05:10|207.71|205.31|206.88|204.48|207.71|205.31|206.88|204.48|0
1652814320000|2022-05-17 19:05:20|206.51|204.11|209.09|206.69|209.09|206.69|206.51|204.11|0
1652814330000|2022-05-17 19:05:30|209.83|207.43|209.09|206.69|209.83|207.43|208.72|206.32|0
1652814340000|2022-05-17 19:05:40|209|206.6|208.35|205.95|209|206.6|208.35|205.95|0
1652814350000|2022-05-17 19:05:50|208.17|205.77|208.35|205.95|208.35|205.95|207.98|205.58|0
1652814360000|2022-05-17 19:06:00|207.8|205.4|206.51|204.11|207.8|205.4|206.51|204.11|0
1652814370000|2022-05-17 19:06:10|207.06|204.66|206.88|204.48|207.25|204.85|206.88|204.48|0
1652814380000|2022-05-17 19:06:20|206.51|204.11|206.69|204.29|206.69|204.29|206.51|204.11|0
1652814390000|2022-05-17 19:06:30|206.51|204.11|206.69|204.29|206.69|204.29|206.33|203.93|0
1652814400000|2022-05-17 19:06:40|206.14|203.74|205.59|203.19|206.14|203.74|205.59|203.19|0
1652814410000|2022-05-17 19:06:50|205.41|203.01|203.94|201.54|205.41|203.01|203.94|201.54|0
1652814420000|2022-05-17 19:07:00|205.04|202.64|204.68|202.28|205.04|202.64|204.68|202.28|0
1652814430000|2022-05-17 19:07:10|205.59|203.19|205.59|203.19|205.59|203.19|205.23|202.83|0
1652814440000|2022-05-17 19:07:20|205.78|203.38|206.69|204.29|207.06|204.66|205.78|203.38|0
1652814450000|2022-05-17 19:07:30|206.51|204.11|207.06|204.66|207.06|204.66|205.96|203.56|0
1652814460000|2022-05-17 19:07:40|206.97|204.57|207.06|204.66|207.25|204.85|206.97|204.57|0
1652814470000|2022-05-17 19:07:50|206.88|204.48|205.96|203.56|206.88|204.48|205.96|203.56|0
1652814480000|2022-05-17 19:08:00|205.77|203.37|205.04|202.64|205.77|203.37|204.86|202.46|0
1652814490000|2022-05-17 19:08:10|204.86|202.46|204.86|202.46|204.86|202.46|204.31|201.91|0
1652814500000|2022-05-17 19:08:20|205.04|202.64|204.86|202.46|205.04|202.64|204.86|202.46|0
1652814510000|2022-05-17 19:08:30|204.67|202.27|204.49|202.09|204.67|202.27|204.49|202.09|0
1652814520000|2022-05-17 19:08:40|203.94|201.54|204.31|201.91|204.31|201.91|203.76|201.36|0
1652814530000|2022-05-17 19:08:50|204.13|201.73|205.22|202.82|205.22|202.82|204.13|201.73|0
1652814540000|2022-05-17 19:09:00|204.86|202.46|206.32|203.92|206.32|203.92|204.86|202.46|0
1652814550000|2022-05-17 19:09:10|206.14|203.74|207.24|204.84|207.24|204.84|206.14|203.74|0
1652814560000|2022-05-17 19:09:20|208.35|205.95|207.61|205.21|208.72|206.32|207.61|205.21|0
1652814570000|2022-05-17 19:09:30|207.24|204.84|206.88|204.48|207.24|204.84|206.69|204.29|0
1652814580000|2022-05-17 19:09:40|206.6|204.2|206.32|203.92|206.6|204.2|206.32|203.92|0
1652814590000|2022-05-17 19:09:50|206.51|204.11|206.69|204.29|207.24|204.84|206.32|203.92|0
1652814600000|2022-05-17 19:10:00|207.24|204.84|207.43|205.03|207.43|205.03|207.24|204.84|0
1652814610000|2022-05-17 19:10:10|207.61|205.21|207.06|204.66|207.61|205.21|207.06|204.66|0
1652814620000|2022-05-17 19:10:20|207.24|204.84|207.8|205.4|207.8|205.4|207.24|204.84|0
1652814630000|2022-05-17 19:10:30|207.24|204.84|208.16|205.76|208.16|205.76|207.24|204.84|0
1652814640000|2022-05-17 19:10:40|208.53|206.13|209.27|206.87|209.27|206.87|208.53|206.13|0
1652814650000|2022-05-17 19:10:50|209.55|207.15|209.83|207.43|209.83|207.43|209.46|207.06|0
1652814660000|2022-05-17 19:11:00|209.09|206.69|209.46|207.06|209.46|207.06|209.09|206.69|0
1652814670000|2022-05-17 19:11:10|209.64|207.24|208.35|205.95|209.64|207.24|208.35|205.95|0
1652814680000|2022-05-17 19:11:20|208.16|205.76|209.09|206.69|209.09|206.69|208.16|205.76|0
1652814690000|2022-05-17 19:11:30|209.46|207.06|209.83|207.43|209.83|207.43|209.46|207.06|0
1652814700000|2022-05-17 19:11:40|210.2|207.8|209.64|207.24|210.2|207.8|209.64|207.24|0
1652814710000|2022-05-17 19:11:50|208.9|206.5|208.53|206.13|208.9|206.5|208.53|206.13|0
1652814720000|2022-05-17 19:12:00|208.72|206.32|208.72|206.32|209.09|206.69|208.72|206.32|0
1652814730000|2022-05-17 19:12:10|208.73|206.33|207.81|205.41|208.73|206.33|207.81|205.41|0
1652814740000|2022-05-17 19:12:20|207.72|205.32|208.18|205.78|208.18|205.78|207.72|205.32|0
1652814750000|2022-05-17 19:12:30|208.64|206.24|208.36|205.96|208.92|206.52|208.36|205.96|0
1652814760000|2022-05-17 19:12:40|208.28|205.88|207.81|205.41|208.28|205.88|207.81|205.41|0
1652814770000|2022-05-17 19:12:50|207.44|205.04|208.36|205.96|208.36|205.96|207.44|205.04|0
1652814780000|2022-05-17 19:13:00|209.1|206.7|209.1|206.7|209.1|206.7|209.1|206.7|0
1652814790000|2022-05-17 19:13:10|209.29|206.89|209.84|207.44|209.84|207.44|209.29|206.89|0
1652814800000|2022-05-17 19:13:20|209.47|207.07|209.1|206.7|209.47|207.07|209.1|206.7|0
1652814810000|2022-05-17 19:13:30|209.38|206.98|208.55|206.15|209.47|207.07|208.55|206.15|0
1652814820000|2022-05-17 19:13:40|208.36|205.96|207.99|205.59|208.36|205.96|207.81|205.41|0
1652814830000|2022-05-17 19:13:50|208.36|205.96|208.73|206.33|208.73|206.33|208.36|205.96|0
1652814840000|2022-05-17 19:14:00|209.1|206.7|208.55|206.15|209.1|206.7|208.55|206.15|0
1652814850000|2022-05-17 19:14:10|209.1|206.7|209.1|206.7|209.65|207.25|209.1|206.7|0
1652814860000|2022-05-17 19:14:20|209.65|207.25|208.73|206.33|209.65|207.25|208.73|206.33|0
1652814870000|2022-05-17 19:14:30|208.36|205.96|208.36|205.96|208.36|205.96|207.99|205.59|0
1652814880000|2022-05-17 19:14:40|208.18|205.78|208.36|205.96|208.36|205.96|207.99|205.59|0
1652814890000|2022-05-17 19:14:50|208.55|206.15|208.55|206.15|208.73|206.33|208.55|206.15|0
1652814900000|2022-05-17 19:15:00|207.99|205.59|208.73|206.33|208.73|206.33|207.99|205.59|0
1652814910000|2022-05-17 19:15:10|208.46|206.06|209.1|206.7|209.1|206.7|208.36|205.96|0
1652814920000|2022-05-17 19:15:20|208.36|205.96|208.27|205.87|208.55|206.15|207.99|205.59|0
1652814930000|2022-05-17 19:15:30|207.99|205.59|207.44|205.04|207.99|205.59|207.44|205.04|0
1652814940000|2022-05-17 19:15:40|206.99|204.59|206.34|203.94|206.99|204.59|206.34|203.94|0
1652814950000|2022-05-17 19:15:50|206.44|204.04|206.34|203.94|206.52|204.12|206.34|203.94|0
1652814960000|2022-05-17 19:16:00|207.26|204.86|207.81|205.41|207.81|205.41|207.26|204.86|0
1652814970000|2022-05-17 19:16:10|208.36|205.96|208.55|206.15|208.55|206.15|208.18|205.78|0
1652814980000|2022-05-17 19:16:20|208.73|206.33|208.54|206.14|208.73|206.33|208.54|206.14|0
1652814990000|2022-05-17 19:16:30|209.28|206.88|209.1|206.7|209.84|207.44|209.1|206.7|0
1652815000000|2022-05-17 19:16:40|208.36|205.96|207.81|205.41|208.36|205.96|207.81|205.41|0
1652815010000|2022-05-17 19:16:50|208.18|205.78|207.81|205.41|208.18|205.78|207.81|205.41|0
1652815020000|2022-05-17 19:17:00|208.36|205.96|207.81|205.41|208.36|205.96|207.62|205.22|0
1652815030000|2022-05-17 19:17:10|208.18|205.78|208.18|205.78|208.18|205.78|207.81|205.41|0
1652815040000|2022-05-17 19:17:20|208.54|206.14|208.73|206.33|208.73|206.33|208.18|205.78|0
1652815050000|2022-05-17 19:17:30|208.54|206.14|208.54|206.14|208.54|206.14|208.36|205.96|0
1652815060000|2022-05-17 19:17:40|208.27|205.87|207.72|205.32|208.27|205.87|207.72|205.32|0
1652815070000|2022-05-17 19:17:50|207.07|204.67|208.36|205.96|208.36|205.96|207.07|204.67|0
1652815080000|2022-05-17 19:18:00|208.54|206.14|207.81|205.41|208.54|206.14|207.81|205.41|0
1652815090000|2022-05-17 19:18:10|207.62|205.22|207.44|205.04|207.62|205.22|207.44|205.04|0
1652815100000|2022-05-17 19:18:20|207.26|204.86|205.97|203.57|207.26|204.86|205.97|203.57|0
1652815110000|2022-05-17 19:18:30|205.79|203.39|205.42|203.02|205.79|203.39|205.42|203.02|0
1652815120000|2022-05-17 19:18:40|205.97|203.57|206.89|204.49|206.98|204.58|205.97|203.57|0
1652815130000|2022-05-17 19:18:50|206.34|203.94|206.7|204.3|206.7|204.3|206.34|203.94|0
1652815140000|2022-05-17 19:19:00|207.07|204.67|206.89|204.49|207.07|204.67|206.89|204.49|0
1652815150000|2022-05-17 19:19:10|207.44|205.04|207.07|204.67|207.44|205.04|207.07|204.67|0
1652815160000|2022-05-17 19:19:20|207.25|204.85|206.15|203.75|207.44|205.04|206.15|203.75|0
1652815170000|2022-05-17 19:19:30|206.34|203.94|205.79|203.39|206.34|203.94|205.6|203.2|0
1652815180000|2022-05-17 19:19:40|205.97|203.57|206.7|204.3|206.7|204.3|205.97|203.57|0
1652815190000|2022-05-17 19:19:50|207.07|204.67|206.34|203.94|207.07|204.67|206.34|203.94|0
1652815200000|2022-05-17 19:20:00|206.25|203.85|206.7|204.3|206.7|204.3|206.15|203.75|0
1652815210000|2022-05-17 19:20:10|206.52|204.12|206.15|203.75|206.52|204.12|206.15|203.75|0
1652815220000|2022-05-17 19:20:20|205.42|203.02|204.87|202.47|205.42|203.02|204.87|202.47|0
1652815230000|2022-05-17 19:20:30|204.6|202.2|206.34|203.94|206.34|203.94|204.6|202.2|0
1652815240000|2022-05-17 19:20:40|206.52|204.12|206.34|203.94|206.52|204.12|206.34|203.94|0
1652815250000|2022-05-17 19:20:50|206.43|204.03|204.87|202.47|206.43|204.03|204.87|202.47|0
1652815260000|2022-05-17 19:21:00|205.33|202.93|204.87|202.47|205.33|202.93|204.69|202.29|0
1652815270000|2022-05-17 19:21:10|205.05|202.65|205.42|203.02|205.6|203.2|205.05|202.65|0
1652815280000|2022-05-17 19:21:20|205.24|202.84|204.87|202.47|205.24|202.84|204.87|202.47|0
1652815290000|2022-05-17 19:21:30|205.05|202.65|204.69|202.29|205.24|202.84|204.69|202.29|0
1652815300000|2022-05-17 19:21:40|204.97|202.57|204.87|202.47|205.05|202.65|204.69|202.29|0
1652815310000|2022-05-17 19:21:50|204.32|201.92|204.14|201.74|204.51|202.11|204.14|201.74|0
1652815320000|2022-05-17 19:22:00|204.42|202.02|204.69|202.29|204.69|202.29|204.42|202.02|0
1652815330000|2022-05-17 19:22:10|205.05|202.65|205.6|203.2|205.6|203.2|205.05|202.65|0
1652815340000|2022-05-17 19:22:20|205.78|203.38|206.15|203.75|206.15|203.75|205.6|203.2|0
1652815350000|2022-05-17 19:22:30|206.7|204.3|207.44|205.04|207.44|205.04|206.7|204.3|0
1652815360000|2022-05-17 19:22:40|206.88|204.48|207.25|204.85|207.25|204.85|206.88|204.48|0
1652815370000|2022-05-17 19:22:50|206.88|204.48|206.33|203.93|206.88|204.48|206.33|203.93|0
1652815380000|2022-05-17 19:23:00|206.43|204.03|205.97|203.57|206.43|204.03|205.78|203.38|0
1652815390000|2022-05-17 19:23:10|205.78|203.38|205.97|203.57|206.33|203.93|205.78|203.38|0
1652815400000|2022-05-17 19:23:20|205.78|203.38|206.52|204.12|206.52|204.12|205.6|203.2|0
1652815410000|2022-05-17 19:23:30|206.7|204.3|207.62|205.22|207.62|205.22|206.7|204.3|0
1652815420000|2022-05-17 19:23:40|208.17|205.77|208.35|205.95|208.35|205.95|207.99|205.59|0
1652815430000|2022-05-17 19:23:50|207.62|205.22|207.62|205.22|207.62|205.22|207.07|204.67|0
1652815440000|2022-05-17 19:24:00|207.25|204.85|207.25|204.85|207.25|204.85|206.98|204.58|0
1652815450000|2022-05-17 19:24:10|207.43|205.03|207.25|204.85|207.8|205.4|207.25|204.85|0
1652815460000|2022-05-17 19:24:20|206.88|204.48|205.88|203.48|206.88|204.48|205.88|203.48|0
1652815470000|2022-05-17 19:24:30|205.78|203.38|205.23|202.83|205.78|203.38|205.05|202.65|0
1652815480000|2022-05-17 19:24:40|205.05|202.65|205.6|203.2|205.6|203.2|205.05|202.65|0
1652815490000|2022-05-17 19:24:50|205.78|203.38|207.07|204.67|207.07|204.67|205.78|203.38|0
1652815500000|2022-05-17 19:25:00|207.25|204.85|206.15|203.75|207.25|204.85|206.15|203.75|0
1652815510000|2022-05-17 19:25:10|206.33|203.93|206.51|204.11|207.07|204.67|206.33|203.93|0
1652815520000|2022-05-17 19:25:20|206.15|203.75|205.96|203.56|206.15|203.75|205.96|203.56|0
1652815530000|2022-05-17 19:25:30|206.33|203.93|206.33|203.93|206.33|203.93|205.96|203.56|0
1652815540000|2022-05-17 19:25:40|205.6|203.2|205.23|202.83|205.6|203.2|204.68|202.28|0
1652815550000|2022-05-17 19:25:50|205.42|203.02|205.6|203.2|205.6|203.2|205.23|202.83|0
1652815560000|2022-05-17 19:26:00|205.23|202.83|205.42|203.02|205.42|203.02|205.23|202.83|0
1652815570000|2022-05-17 19:26:10|205.78|203.38|205.96|203.56|205.96|203.56|205.6|203.2|0
1652815580000|2022-05-17 19:26:20|206.33|203.93|207.06|204.66|207.06|204.66|206.33|203.93|0
1652815590000|2022-05-17 19:26:30|206.88|204.48|206.7|204.3|206.88|204.48|206.51|204.11|0
1652815600000|2022-05-17 19:26:40|206.33|203.93|206.7|204.3|206.7|204.3|205.78|203.38|0
1652815610000|2022-05-17 19:26:50|206.51|204.11|206.33|203.93|206.51|204.11|206.33|203.93|0
1652815620000|2022-05-17 19:27:00|206.7|204.3|206.7|204.3|207.06|204.66|206.7|204.3|0
1652815630000|2022-05-17 19:27:10|206.88|204.48|205.96|203.56|206.88|204.48|205.96|203.56|0
1652815640000|2022-05-17 19:27:20|205.78|203.38|206.33|203.93|206.51|204.11|205.78|203.38|0
1652815650000|2022-05-17 19:27:30|205.96|203.56|205.78|203.38|205.96|203.56|205.78|203.38|0
1652815660000|2022-05-17 19:27:40|205.96|203.56|206.06|203.66|206.06|203.66|205.96|203.56|0
1652815670000|2022-05-17 19:27:50|205.96|203.56|206.15|203.75|206.33|203.93|205.96|203.56|0
1652815680000|2022-05-17 19:28:00|205.78|203.38|205.78|203.38|205.78|203.38|205.6|203.2|0
1652815690000|2022-05-17 19:28:10|206.15|203.75|206.15|203.75|206.33|203.93|206.15|203.75|0
1652815700000|2022-05-17 19:28:20|206.33|203.93|206.7|204.3|207.06|204.66|206.33|203.93|0
1652815710000|2022-05-17 19:28:30|206.24|203.84|206.51|204.11|207.06|204.66|206.24|203.84|0
1652815720000|2022-05-17 19:28:40|206.14|203.74|206.51|204.11|206.51|204.11|205.96|203.56|0
1652815730000|2022-05-17 19:28:50|206.14|203.74|206.69|204.29|206.69|204.29|206.14|203.74|0
1652815740000|2022-05-17 19:29:00|207.25|204.85|206.88|204.48|207.43|205.03|206.69|204.29|0
1652815750000|2022-05-17 19:29:10|206.69|204.29|206.33|203.93|206.69|204.29|206.33|203.93|0
1652815760000|2022-05-17 19:29:20|205.96|203.56|206.88|204.48|206.88|204.48|205.96|203.56|0
1652815770000|2022-05-17 19:29:30|205.96|203.56|206.51|204.11|206.51|204.11|205.96|203.56|0
1652815780000|2022-05-17 19:29:40|206.69|204.29|206.14|203.74|206.69|204.29|206.14|203.74|0
1652815790000|2022-05-17 19:29:50|205.96|203.56|206.51|204.11|206.69|204.29|205.96|203.56|0
1652815800000|2022-05-17 19:30:00|205.78|203.38|206.51|204.11|207.61|205.21|205.78|203.38|0
1652815810000|2022-05-17 19:30:10|206.69|204.29|206.69|204.29|207.06|204.66|206.69|204.29|0
1652815820000|2022-05-17 19:30:20|207.06|204.66|206.88|204.48|207.43|205.03|206.88|204.48|0
1652815830000|2022-05-17 19:30:30|206.51|204.11|206.69|204.29|207.24|204.84|206.51|204.11|0
1652815840000|2022-05-17 19:30:40|206.51|204.11|206.88|204.48|206.88|204.48|206.51|204.11|0
1652815850000|2022-05-17 19:30:50|207.06|204.66|207.43|205.03|207.43|205.03|207.06|204.66|0
1652815860000|2022-05-17 19:31:00|207.06|204.66|206.51|204.11|207.24|204.84|206.51|204.11|0
1652815870000|2022-05-17 19:31:10|206.69|204.29|205.04|202.64|206.69|204.29|205.04|202.64|0
1652815880000|2022-05-17 19:31:20|205.23|202.83|204.68|202.28|205.41|203.01|204.68|202.28|0
1652815890000|2022-05-17 19:31:30|204.31|201.91|205.23|202.83|205.23|202.83|203.95|201.55|0
1652815900000|2022-05-17 19:31:40|205.04|202.64|205.04|202.64|205.23|202.83|204.86|202.46|0
1652815910000|2022-05-17 19:31:50|205.5|203.1|205.23|202.83|205.59|203.19|205.23|202.83|0
1652815920000|2022-05-17 19:32:00|205.41|203.01|206.51|204.11|206.51|204.11|205.41|203.01|0
1652815930000|2022-05-17 19:32:10|206.88|204.48|207.79|205.39|207.79|205.39|206.88|204.48|0
1652815940000|2022-05-17 19:32:20|207.24|204.84|207.43|205.03|207.43|205.03|207.24|204.84|0
1652815950000|2022-05-17 19:32:30|207.98|205.58|208.16|205.76|208.35|205.95|207.98|205.58|0
1652815960000|2022-05-17 19:32:40|207.61|205.21|209.08|206.68|209.08|206.68|207.61|205.21|0
1652815970000|2022-05-17 19:32:50|209.27|206.87|209.08|206.68|209.27|206.87|208.9|206.5|0
1652815980000|2022-05-17 19:33:00|208.71|206.31|207.98|205.58|208.71|206.31|207.98|205.58|0
1652815990000|2022-05-17 19:33:10|207.89|205.49|208.9|206.5|208.9|206.5|207.89|205.49|0
1652816000000|2022-05-17 19:33:20|209.08|206.68|208.16|205.76|209.08|206.68|208.16|205.76|0
1652816010000|2022-05-17 19:33:30|207.98|205.58|206.32|203.92|207.98|205.58|206.32|203.92|0
1652816020000|2022-05-17 19:33:40|206.69|204.29|206.51|204.11|206.69|204.29|206.51|204.11|0
1652816030000|2022-05-17 19:33:50|205.96|203.56|206.51|204.11|206.51|204.11|205.96|203.56|0
1652816040000|2022-05-17 19:34:00|206.14|203.74|205.77|203.37|206.14|203.74|205.77|203.37|0
1652816050000|2022-05-17 19:34:10|205.41|203.01|205.59|203.19|205.59|203.19|205.22|202.82|0
1652816060000|2022-05-17 19:34:20|205.77|203.37|206.87|204.47|206.87|204.47|205.41|203.01|0
1652816070000|2022-05-17 19:34:30|207.06|204.66|207.61|205.21|207.61|205.21|206.69|204.29|0
1652816080000|2022-05-17 19:34:40|207.79|205.39|208.26|205.86|208.26|205.86|207.79|205.39|0
1652816090000|2022-05-17 19:34:50|207.98|205.58|207.06|204.66|207.98|205.58|207.06|204.66|0
1652816100000|2022-05-17 19:35:00|206.51|204.11|207.24|204.84|207.24|204.84|206.51|204.11|0
1652816110000|2022-05-17 19:35:10|207.06|204.66|206.87|204.47|207.06|204.66|206.87|204.47|0
1652816120000|2022-05-17 19:35:20|206.51|204.11|206.14|203.74|206.51|204.11|206.14|203.74|0
1652816130000|2022-05-17 19:35:30|206.51|204.11|206.14|203.74|206.69|204.29|206.14|203.74|0
1652816140000|2022-05-17 19:35:40|205.96|203.56|205.77|203.37|206.32|203.92|205.59|203.19|0
1652816150000|2022-05-17 19:35:50|205.41|203.01|205.41|203.01|205.41|203.01|205.41|203.01|0
1652816160000|2022-05-17 19:36:00|205.68|203.28|206.5|204.1|206.5|204.1|205.68|203.28|0
1652816170000|2022-05-17 19:36:10|206.14|203.74|205.95|203.55|206.14|203.74|205.95|203.55|0
1652816180000|2022-05-17 19:36:20|206.14|203.74|206.69|204.29|206.87|204.47|206.14|203.74|0
1652816190000|2022-05-17 19:36:30|206.87|204.47|207.05|204.65|207.24|204.84|206.87|204.47|0
1652816200000|2022-05-17 19:36:40|206.69|204.29|206.5|204.1|206.69|204.29|206.32|203.92|0
1652816210000|2022-05-17 19:36:50|206.32|203.92|206.5|204.1|206.5|204.1|206.32|203.92|0
1652816220000|2022-05-17 19:37:00|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1652816230000|2022-05-17 19:37:10|207.24|204.84|207.05|204.65|207.24|204.84|206.87|204.47|0
1652816240000|2022-05-17 19:37:20|207.24|204.84|206.5|204.1|207.24|204.84|206.5|204.1|0
1652816250000|2022-05-17 19:37:30|206.32|203.92|205.77|203.37|206.32|203.92|205.77|203.37|0
1652816260000|2022-05-17 19:37:40|206.32|203.92|207.24|204.84|207.24|204.84|206.32|203.92|0
1652816270000|2022-05-17 19:37:50|207.42|205.02|207.24|204.84|207.42|205.02|206.97|204.57|0
1652816280000|2022-05-17 19:38:00|207.97|205.57|207.97|205.57|208.16|205.76|207.97|205.57|0
1652816290000|2022-05-17 19:38:10|208.16|205.76|208.71|206.31|208.71|206.31|208.16|205.76|0
1652816300000|2022-05-17 19:38:20|208.34|205.94|208.71|206.31|208.71|206.31|208.34|205.94|0
1652816310000|2022-05-17 19:38:30|208.34|205.94|208.52|206.12|208.71|206.31|208.34|205.94|0
1652816320000|2022-05-17 19:38:40|207.97|205.57|207.97|205.57|207.97|205.57|207.6|205.2|0
1652816330000|2022-05-17 19:38:50|208.16|205.76|208.52|206.12|208.52|206.12|208.16|205.76|0
1652816340000|2022-05-17 19:39:00|208.34|205.94|207.97|205.57|208.52|206.12|207.97|205.57|0
1652816350000|2022-05-17 19:39:10|208.16|205.76|207.24|204.84|208.16|205.76|207.24|204.84|0
1652816360000|2022-05-17 19:39:20|207.6|205.2|208.34|205.94|208.34|205.94|207.6|205.2|0
1652816370000|2022-05-17 19:39:30|209.08|206.68|209.82|207.42|209.82|207.42|209.08|206.68|0
1652816380000|2022-05-17 19:39:40|210|207.6|209.17|206.77|210|207.6|209.17|206.77|0
1652816390000|2022-05-17 19:39:50|209.36|206.96|209.45|207.05|209.82|207.42|209.36|206.96|0
1652816400000|2022-05-17 19:40:00|210.56|208.16|211.11|208.71|211.3|208.9|210.56|208.16|0
1652816410000|2022-05-17 19:40:10|210.93|208.53|211.11|208.71|211.48|209.08|210.93|208.53|0
1652816420000|2022-05-17 19:40:20|211.3|208.9|211.48|209.08|211.48|209.08|211.3|208.9|0
1652816430000|2022-05-17 19:40:30|211.67|209.27|211.58|209.18|211.85|209.45|211.58|209.18|0
1652816440000|2022-05-17 19:40:40|210.18|207.78|209.63|207.23|210.18|207.78|209.63|207.23|0
1652816450000|2022-05-17 19:40:50|209.81|207.41|208.71|206.31|209.81|207.41|208.71|206.31|0
1652816460000|2022-05-17 19:41:00|207.97|205.57|208.15|205.75|208.34|205.94|207.97|205.57|0
1652816470000|2022-05-17 19:41:10|208.25|205.85|208.71|206.31|208.71|206.31|207.97|205.57|0
1652816480000|2022-05-17 19:41:20|208.15|205.75|209.44|207.04|209.44|207.04|208.15|205.75|0
1652816490000|2022-05-17 19:41:30|209.81|207.41|208.89|206.49|210|207.6|208.89|206.49|0
1652816500000|2022-05-17 19:41:40|208.71|206.31|208.89|206.49|208.89|206.49|208.71|206.31|0
1652816510000|2022-05-17 19:41:50|208.52|206.12|208.52|206.12|208.89|206.49|208.52|206.12|0
1652816520000|2022-05-17 19:42:00|208.15|205.75|207.97|205.57|208.15|205.75|207.6|205.2|0
1652816530000|2022-05-17 19:42:10|208.52|206.12|208.52|206.12|208.71|206.31|208.52|206.12|0
1652816540000|2022-05-17 19:42:20|207.97|205.57|207.42|205.02|207.97|205.57|207.42|205.02|0
1652816550000|2022-05-17 19:42:30|207.23|204.83|207.05|204.65|207.42|205.02|207.05|204.65|0
1652816560000|2022-05-17 19:42:40|207.6|205.2|207.05|204.65|207.6|205.2|207.05|204.65|0
1652816570000|2022-05-17 19:42:50|206.87|204.47|206.5|204.1|206.87|204.47|206.5|204.1|0
1652816580000|2022-05-17 19:43:00|206.13|203.73|206.31|203.91|206.31|203.91|206.13|203.73|0
1652816590000|2022-05-17 19:43:10|206.5|204.1|206.5|204.1|206.87|204.47|206.5|204.1|0
1652816600000|2022-05-17 19:43:20|206.68|204.28|207.23|204.83|207.42|205.02|206.68|204.28|0
1652816610000|2022-05-17 19:43:30|207.05|204.65|207.23|204.83|207.23|204.83|207.05|204.65|0
1652816620000|2022-05-17 19:43:40|207.42|205.02|207.23|204.83|207.42|205.02|207.23|204.83|0
1652816630000|2022-05-17 19:43:50|207.05|204.65|206.68|204.28|207.05|204.65|206.68|204.28|0
1652816640000|2022-05-17 19:44:00|206.5|204.1|206.68|204.28|206.68|204.28|206.5|204.1|0
1652816650000|2022-05-17 19:44:10|206.86|204.46|206.86|204.46|206.86|204.46|206.68|204.28|0
1652816660000|2022-05-17 19:44:20|206.78|204.38|207.6|205.2|207.6|205.2|206.78|204.38|0
1652816670000|2022-05-17 19:44:30|207.97|205.57|208.52|206.12|208.89|206.49|207.97|205.57|0
1652816680000|2022-05-17 19:44:40|208.15|205.75|208.89|206.49|208.89|206.49|208.15|205.75|0
1652816690000|2022-05-17 19:44:50|208.33|205.93|208.33|205.93|208.52|206.12|208.33|205.93|0
1652816700000|2022-05-17 19:45:00|208.15|205.75|209.63|207.23|209.63|207.23|208.15|205.75|0
1652816710000|2022-05-17 19:45:10|210.55|208.15|210|207.6|210.55|208.15|210|207.6|0
1652816720000|2022-05-17 19:45:20|210.37|207.97|211.11|208.71|211.11|208.71|210.37|207.97|0
1652816730000|2022-05-17 19:45:30|212.03|209.63|211.48|209.08|212.22|209.82|211.48|209.08|0
1652816740000|2022-05-17 19:45:40|210.92|208.52|211.48|209.08|211.48|209.08|210.92|208.52|0
1652816750000|2022-05-17 19:45:50|211.66|209.26|212.59|210.19|212.59|210.19|211.48|209.08|0
1652816760000|2022-05-17 19:46:00|212.78|210.38|211.76|209.36|212.78|210.38|211.76|209.36|0
1652816770000|2022-05-17 19:46:10|211.85|209.45|211.11|208.71|211.85|209.45|211.11|208.71|0
1652816780000|2022-05-17 19:46:20|210.92|208.52|211.85|209.45|211.85|209.45|210.92|208.52|0
1652816790000|2022-05-17 19:46:30|212.03|209.63|211.11|208.71|212.03|209.63|211.11|208.71|0
1652816800000|2022-05-17 19:46:40|211.29|208.89|211.29|208.89|211.48|209.08|211.29|208.89|0
1652816810000|2022-05-17 19:46:50|211.11|208.71|211.11|208.71|211.29|208.89|211.11|208.71|0
1652816820000|2022-05-17 19:47:00|211.29|208.89|210.92|208.52|211.29|208.89|210.73|208.33|0
1652816830000|2022-05-17 19:47:10|210.73|208.33|209.81|207.41|210.73|208.33|209.81|207.41|0
1652816840000|2022-05-17 19:47:20|209.62|207.22|209.44|207.04|209.62|207.22|209.44|207.04|0
1652816850000|2022-05-17 19:47:30|209.81|207.41|210.73|208.33|210.73|208.33|209.81|207.41|0
1652816860000|2022-05-17 19:47:40|213.71|211.31|213.71|211.31|213.9|211.5|212.96|210.56|0
1652816870000|2022-05-17 19:47:50|213.52|211.12|214.27|211.87|214.46|212.06|213.52|211.12|0
1652816880000|2022-05-17 19:48:00|215.02|212.62|214.46|212.06|215.02|212.62|214.46|212.06|0
1652816890000|2022-05-17 19:48:10|213.89|211.49|214.64|212.24|214.64|212.24|213.89|211.49|0
1652816900000|2022-05-17 19:48:20|214.83|212.43|214.64|212.24|215.02|212.62|214.64|212.24|0
1652816910000|2022-05-17 19:48:30|214.08|211.68|213.99|211.59|214.08|211.68|213.89|211.49|0
1652816920000|2022-05-17 19:48:40|213.15|210.75|213.71|211.31|213.71|211.31|212.96|210.56|0
1652816930000|2022-05-17 19:48:50|214.08|211.68|214.08|211.68|214.27|211.87|213.89|211.49|0
1652816940000|2022-05-17 19:49:00|214.83|212.43|215.2|212.8|215.2|212.8|214.83|212.43|0
1652816950000|2022-05-17 19:49:10|215.39|212.99|214.45|212.05|215.39|212.99|214.45|212.05|0
1652816960000|2022-05-17 19:49:20|214.83|212.43|214.08|211.68|215.02|212.62|214.08|211.68|0
1652816970000|2022-05-17 19:49:30|214.27|211.87|213.89|211.49|214.64|212.24|213.89|211.49|0
1652816980000|2022-05-17 19:49:40|213.33|210.93|212.77|210.37|213.33|210.93|212.59|210.19|0
1652816990000|2022-05-17 19:49:50|213.24|210.84|214.08|211.68|214.08|211.68|213.24|210.84|0
1652817000000|2022-05-17 19:50:00|213.71|211.31|211.47|209.07|213.71|211.31|211.47|209.07|0
1652817010000|2022-05-17 19:50:10|211.1|208.7|211.47|209.07|211.66|209.26|211.1|208.7|0
1652817020000|2022-05-17 19:50:20|211.57|209.17|211.29|208.89|211.57|209.17|211.1|208.7|0
1652817030000|2022-05-17 19:50:30|212.22|209.82|212.59|210.19|212.96|210.56|212.22|209.82|0
1652817040000|2022-05-17 19:50:40|212.77|210.37|212.4|210|212.96|210.56|212.4|210|0
1652817050000|2022-05-17 19:50:50|212.77|210.37|212.03|209.63|212.77|210.37|212.03|209.63|0
1652817060000|2022-05-17 19:51:00|211.38|208.98|210.55|208.15|211.47|209.07|210.55|208.15|0
1652817070000|2022-05-17 19:51:10|210.46|208.06|210.55|208.15|210.55|208.15|210.36|207.96|0
1652817080000|2022-05-17 19:51:20|209.72|207.32|209.07|206.67|209.72|207.32|209.07|206.67|0
1652817090000|2022-05-17 19:51:30|208.7|206.3|210.01|207.61|210.01|207.61|208.7|206.3|0
1652817100000|2022-05-17 19:51:40|210.47|208.07|211.51|209.11|211.51|209.11|210.47|208.07|0
1652817110000|2022-05-17 19:51:50|211.24|208.84|210.96|208.56|211.24|208.84|210.96|208.56|0
1652817120000|2022-05-17 19:52:00|211.33|208.93|212.07|209.67|212.25|209.85|211.33|208.93|0
1652817130000|2022-05-17 19:52:10|212.16|209.76|213.55|211.15|213.55|211.15|212.16|209.76|0
1652817140000|2022-05-17 19:52:20|213.36|210.96|213.55|211.15|213.73|211.33|213.36|210.96|0
1652817150000|2022-05-17 19:52:30|213.73|211.33|213.73|211.33|214.1|211.7|213.55|211.15|0
1652817160000|2022-05-17 19:52:40|213.92|211.52|212.62|210.22|213.92|211.52|212.62|210.22|0
1652817170000|2022-05-17 19:52:50|212.81|210.41|213.55|211.15|213.73|211.33|212.81|210.41|0
1652817180000|2022-05-17 19:53:00|213.17|210.77|213.92|211.52|213.92|211.52|213.17|210.77|0
1652817190000|2022-05-17 19:53:10|213.55|211.15|213.92|211.52|213.92|211.52|213.17|210.77|0
1652817200000|2022-05-17 19:53:20|213.17|210.77|213.54|211.14|213.73|211.33|213.17|210.77|0
1652817210000|2022-05-17 19:53:30|213.36|210.96|212.07|209.67|213.36|210.96|212.07|209.67|0
1652817220000|2022-05-17 19:53:40|212.25|209.85|211.7|209.3|212.25|209.85|211.7|209.3|0
1652817230000|2022-05-17 19:53:50|212.07|209.67|211.88|209.48|212.07|209.67|211.7|209.3|0
1652817240000|2022-05-17 19:54:00|212.07|209.67|213.17|210.77|213.17|210.77|212.07|209.67|0
1652817250000|2022-05-17 19:54:10|213.54|211.14|212.25|209.85|213.54|211.14|212.25|209.85|0
1652817260000|2022-05-17 19:54:20|212.43|210.03|211.88|209.48|212.8|210.4|211.88|209.48|0
1652817270000|2022-05-17 19:54:30|212.43|210.03|211.7|209.3|212.43|210.03|211.7|209.3|0
1652817280000|2022-05-17 19:54:40|210.41|208.01|210.41|208.01|210.41|208.01|210.22|207.82|0
1652817290000|2022-05-17 19:54:50|209.86|207.46|210.77|208.37|210.77|208.37|209.86|207.46|0
1652817300000|2022-05-17 19:55:00|212.25|209.85|211.51|209.11|212.25|209.85|211.51|209.11|0
1652817310000|2022-05-17 19:55:10|212.06|209.66|212.43|210.03|212.43|210.03|211.33|208.93|0
1652817320000|2022-05-17 19:55:20|212.06|209.66|212.25|209.85|212.99|210.59|212.06|209.66|0
1652817330000|2022-05-17 19:55:30|211.51|209.11|212.25|209.85|212.25|209.85|211.33|208.93|0
1652817340000|2022-05-17 19:55:40|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1652817350000|2022-05-17 19:55:50|211.69|209.29|212.43|210.03|212.43|210.03|211.51|209.11|0
1652817360000|2022-05-17 19:56:00|211.88|209.48|210.87|208.47|211.88|209.48|210.87|208.47|0
1652817370000|2022-05-17 19:56:10|210.96|208.56|210.59|208.19|210.96|208.56|210.22|207.82|0
1652817380000|2022-05-17 19:56:20|210.96|208.56|210.04|207.64|210.96|208.56|209.85|207.45|0
1652817390000|2022-05-17 19:56:30|209.85|207.45|209.67|207.27|209.85|207.45|209.67|207.27|0
1652817400000|2022-05-17 19:56:40|209.85|207.45|209.12|206.72|209.85|207.45|209.12|206.72|0
1652817410000|2022-05-17 19:56:50|209.3|206.9|209.3|206.9|209.67|207.27|209.3|206.9|0
1652817420000|2022-05-17 19:57:00|208.75|206.35|209.3|206.9|209.3|206.9|208.57|206.17|0
1652817430000|2022-05-17 19:57:10|209.49|207.09|209.3|206.9|209.85|207.45|209.3|206.9|0
1652817440000|2022-05-17 19:57:20|209.49|207.09|209.85|207.45|209.85|207.45|209.3|206.9|0
1652817450000|2022-05-17 19:57:30|210.04|207.64|209.67|207.27|210.4|208|209.49|207.09|0
1652817460000|2022-05-17 19:57:40|209.49|207.09|209.85|207.45|209.85|207.45|209.49|207.09|0
1652817470000|2022-05-17 19:57:50|209.67|207.27|210.04|207.64|210.04|207.64|209.49|207.09|0
1652817480000|2022-05-17 19:58:00|209.85|207.45|210.04|207.64|210.04|207.64|209.67|207.27|0
1652817490000|2022-05-17 19:58:10|209.85|207.45|210.4|208|210.4|208|209.67|207.27|0
1652817500000|2022-05-17 19:58:20|210.04|207.64|209.67|207.27|210.04|207.64|209.49|207.09|0
1652817510000|2022-05-17 19:58:30|210.04|207.64|210.59|208.19|210.59|208.19|209.85|207.45|0
1652817520000|2022-05-17 19:58:40|210.04|207.64|209.67|207.27|210.04|207.64|209.48|207.08|0
1652817530000|2022-05-17 19:58:50|209.76|207.36|209.48|207.08|209.76|207.36|209.48|207.08|0
1652817540000|2022-05-17 19:59:00|209.67|207.27|209.48|207.08|209.67|207.27|208.93|206.53|0
1652817550000|2022-05-17 19:59:10|209.85|207.45|209.85|207.45|209.85|207.45|209.48|207.08|0
1652817560000|2022-05-17 19:59:20|210.4|208|210.03|207.63|210.4|208|210.03|207.63|0
1652817570000|2022-05-17 19:59:30|210.22|207.82|208.75|206.35|210.22|207.82|208.75|206.35|0
1652817580000|2022-05-17 19:59:40|208.39|205.99|206.74|204.34|208.39|205.99|206.74|204.34|0
1652817590000|2022-05-17 19:59:50|206.38|203.98|206.38|203.98|206.56|204.16|206.38|203.98|0
1652817600000|2022-05-17 20:00:00|205.65|203.25|207.47|205.07|207.47|205.07|205.65|203.25|0
1652817610000|2022-05-17 20:00:10|208.02|205.62|207.47|205.07|208.38|205.98|207.47|205.07|0
1652817620000|2022-05-17 20:00:20|207.29|204.89|207.47|205.07|207.65|205.25|207.29|204.89|0
1652817630000|2022-05-17 20:00:30|207.84|205.44|208.38|205.98|208.57|206.17|207.84|205.44|0
1652817640000|2022-05-17 20:00:40|208.57|206.17|208.2|205.8|208.57|206.17|208.02|205.62|0
1652817650000|2022-05-17 20:00:50|208.38|205.98|208.02|205.62|208.38|205.98|208.02|205.62|0
1652817660000|2022-05-17 20:01:00|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1652817680000|2022-05-17 20:01:20|208.02|205.62|208.2|205.8|208.2|205.8|208.02|205.62|0
1652817690000|2022-05-17 20:01:30|208.11|205.71|208.57|206.17|208.75|206.35|208.11|205.71|0
1652817700000|2022-05-17 20:01:40|208.02|205.62|208.2|205.8|208.38|205.98|208.02|205.62|0
1652817710000|2022-05-17 20:01:50|208.38|205.98|208.2|205.8|208.57|206.17|208.2|205.8|0
1652817720000|2022-05-17 20:02:00|208.38|205.98|208.57|206.17|208.57|206.17|208.2|205.8|0
1652817730000|2022-05-17 20:02:10|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1652817740000|2022-05-17 20:02:20|208.38|205.98|208.2|205.8|208.57|206.17|208.2|205.8|0
1652817750000|2022-05-17 20:02:30|208.02|205.62|207.83|205.43|208.02|205.62|207.65|205.25|0
1652817760000|2022-05-17 20:02:40|208.02|205.62|207.65|205.25|208.2|205.8|207.65|205.25|0
1652817780000|2022-05-17 20:03:00|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1652817790000|2022-05-17 20:03:10|208.2|205.8|208.2|205.8|208.38|205.98|208.2|205.8|0
1652817800000|2022-05-17 20:03:20|208.38|205.98|207.83|205.43|208.38|205.98|207.83|205.43|0
1652817810000|2022-05-17 20:03:30|208.02|205.62|208.2|205.8|208.2|205.8|208.02|205.62|0
1652817820000|2022-05-17 20:03:40|208.38|205.98|208.02|205.62|208.38|205.98|208.02|205.62|0
1652817830000|2022-05-17 20:03:50|208.38|205.98|208.38|205.98|208.38|205.98|208.2|205.8|0
1652817840000|2022-05-17 20:04:00|208.2|205.8|208.38|205.98|208.38|205.98|208.2|205.8|0
1652817850000|2022-05-17 20:04:10|208.2|205.8|208.2|205.8|208.2|205.8|208.02|205.62|0
1652817860000|2022-05-17 20:04:20|208.01|205.61|208.2|205.8|208.2|205.8|208.01|205.61|0
1652817870000|2022-05-17 20:04:30|208.38|205.98|208.38|205.98|208.38|205.98|208.38|205.98|0
1652817890000|2022-05-17 20:04:50|208.56|206.16|208.56|206.16|208.56|206.16|208.56|206.16|0
1652817910000|2022-05-17 20:05:10|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1652817920000|2022-05-17 20:05:20|208.38|205.98|208.38|205.98|208.38|205.98|208.38|205.98|0
1652817940000|2022-05-17 20:05:40|208.2|205.8|208.38|205.98|208.38|205.98|208.2|205.8|0
1652817960000|2022-05-17 20:06:00|208.2|205.8|208.29|205.89|208.29|205.89|208.2|205.8|0
1652817970000|2022-05-17 20:06:10|208.2|205.8|207.47|205.07|208.2|205.8|207.47|205.07|0
1652817980000|2022-05-17 20:06:20|207.38|204.98|207.28|204.88|207.47|205.07|207.28|204.88|0
1652818000000|2022-05-17 20:06:40|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1652818010000|2022-05-17 20:06:50|206.74|204.34|206.55|204.15|206.74|204.34|206.55|204.15|0
1652818020000|2022-05-17 20:07:00|206.19|203.79|206.37|203.97|206.37|203.97|206.19|203.79|0
1652818030000|2022-05-17 20:07:10|205.64|203.24|205.64|203.24|205.64|203.24|205.46|203.06|0
1652818040000|2022-05-17 20:07:20|205.46|203.06|204.74|202.34|205.46|203.06|204.74|202.34|0
1652818050000|2022-05-17 20:07:30|204.55|202.15|204.74|202.34|204.74|202.34|204.55|202.15|0
1652818060000|2022-05-17 20:07:40|204.55|202.15|204.19|201.79|204.74|202.34|204.19|201.79|0
1652818080000|2022-05-17 20:08:00|204.37|201.97|204.73|202.33|204.73|202.33|204.37|201.97|0
1652818090000|2022-05-17 20:08:10|204.55|202.15|204.73|202.33|204.73|202.33|204.55|202.15|0
1652818100000|2022-05-17 20:08:20|206.1|203.7|206.1|203.7|206.1|203.7|206.1|203.7|0
1652818110000|2022-05-17 20:08:30|206.46|204.06|206.28|203.88|206.46|204.06|206.28|203.88|0
1652818120000|2022-05-17 20:08:40|205.92|203.52|206.1|203.7|206.1|203.7|205.92|203.52|0
1652818130000|2022-05-17 20:08:50|205.92|203.52|206.1|203.7|206.1|203.7|205.92|203.52|0
1652818140000|2022-05-17 20:09:00|205.92|203.52|206.1|203.7|206.1|203.7|205.92|203.52|0
1652818150000|2022-05-17 20:09:10|206.28|203.88|206.46|204.06|206.46|204.06|206.28|203.88|0
1652818160000|2022-05-17 20:09:20|206.28|203.88|206.28|203.88|206.28|203.88|206.28|203.88|0
1652818170000|2022-05-17 20:09:30|206.46|204.06|206.46|204.06|206.46|204.06|206.46|204.06|0
1652818190000|2022-05-17 20:09:50|206.28|203.88|206.46|204.06|206.46|204.06|206.28|203.88|0
1652818240000|2022-05-17 20:10:40|206.28|203.88|206.28|203.88|206.28|203.88|206.28|203.88|0
1652818250000|2022-05-17 20:10:50|206.46|204.06|206.46|204.06|206.46|204.06|206.46|204.06|0
1652818260000|2022-05-17 20:11:00|206.64|204.24|206.64|204.24|206.64|204.24|206.64|204.24|0
1652818280000|2022-05-17 20:11:20|206.55|204.15|206.28|203.88|206.55|204.15|206.28|203.88|0
1652818290000|2022-05-17 20:11:30|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1652818300000|2022-05-17 20:11:40|205.74|203.34|205.56|203.16|205.74|203.34|205.56|203.16|0
1652818310000|2022-05-17 20:11:50|205.38|202.98|205.56|203.16|205.56|203.16|205.38|202.98|0
1652818320000|2022-05-17 20:12:00|205.74|203.34|205.74|203.34|205.74|203.34|205.74|203.34|0
1652818330000|2022-05-17 20:12:10|205.56|203.16|205.37|202.97|205.56|203.16|205.37|202.97|0
1652818340000|2022-05-17 20:12:20|205.55|203.15|205.55|203.15|205.55|203.15|205.55|203.15|0
1652818390000|2022-05-17 20:13:10|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1652818440000|2022-05-17 20:14:00|206.09|203.69|206.01|203.61|206.09|203.69|206.01|203.61|0
1652818450000|2022-05-17 20:14:10|205.91|203.51|205.55|203.15|205.91|203.51|205.37|202.97|0
1652818470000|2022-05-17 20:14:30|205.37|202.97|205.37|202.97|205.37|202.97|205.19|202.79|0
1652818480000|2022-05-17 20:14:40|205.19|202.79|205.19|202.79|205.19|202.79|205.19|202.79|0
1652818490000|2022-05-17 20:14:50|205.55|203.15|205.37|202.97|205.55|203.15|205.37|202.97|0
1652818510000|2022-05-17 20:15:10|205.57|202.77|205.57|202.77|205.57|202.77|205.57|202.77|0
1652818520000|2022-05-17 20:15:20|205.75|202.95|205.75|202.95|205.75|202.95|205.75|202.95|0
1652818540000|2022-05-17 20:15:40|205.57|202.77|205.57|202.77|205.57|202.77|205.57|202.77|0
1652818560000|2022-05-17 20:16:00|205.75|202.95|205.39|202.59|205.75|202.95|205.39|202.59|0
1652818570000|2022-05-17 20:16:10|205.57|202.77|205.39|202.59|205.57|202.77|205.39|202.59|0
1652818580000|2022-05-17 20:16:20|205.21|202.41|204.49|201.69|205.21|202.41|204.49|201.69|0
1652818590000|2022-05-17 20:16:30|204.67|201.87|204.49|201.69|204.67|201.87|204.49|201.69|0
1652818600000|2022-05-17 20:16:40|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1652818630000|2022-05-17 20:17:10|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1652818640000|2022-05-17 20:17:20|204.31|201.51|204.31|201.51|204.31|201.51|204.31|201.51|0
1652818660000|2022-05-17 20:17:40|204.13|201.33|203.77|200.97|204.22|201.42|203.77|200.97|0
1652818670000|2022-05-17 20:17:50|203.95|201.15|204.13|201.33|204.13|201.33|203.95|201.15|0
1652818680000|2022-05-17 20:18:00|204.31|201.51|204.49|201.69|204.49|201.69|204.31|201.51|0
1652818690000|2022-05-17 20:18:10|204.31|201.51|204.31|201.51|204.31|201.51|204.31|201.51|0
1652818700000|2022-05-17 20:18:20|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1652818730000|2022-05-17 20:18:50|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1652818770000|2022-05-17 20:19:30|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1652818780000|2022-05-17 20:19:40|204.49|201.69|204.67|201.87|204.67|201.87|204.49|201.69|0
1652818830000|2022-05-17 20:20:30|204.49|201.69|204.67|201.87|204.67|201.87|204.49|201.69|0
1652818890000|2022-05-17 20:21:30|204.85|202.05|205.03|202.23|205.03|202.23|204.85|202.05|0
1652818900000|2022-05-17 20:21:40|204.85|202.05|204.49|201.69|204.85|202.05|204.49|201.69|0
1652818910000|2022-05-17 20:21:50|204.67|201.87|204.58|201.78|204.67|201.87|204.58|201.78|0
1652818920000|2022-05-17 20:22:00|204.49|201.69|204.58|201.78|204.67|201.87|204.49|201.69|0
1652818930000|2022-05-17 20:22:10|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1652818960000|2022-05-17 20:22:40|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1652819020000|2022-05-17 20:23:40|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652819040000|2022-05-17 20:24:00|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1652819080000|2022-05-17 20:24:40|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652819090000|2022-05-17 20:24:50|204.66|201.86|204.48|201.68|204.66|201.86|204.48|201.68|0
1652819120000|2022-05-17 20:25:20|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1652819220000|2022-05-17 20:27:00|205.2|202.4|205.38|202.58|205.38|202.58|205.2|202.4|0
1652819230000|2022-05-17 20:27:10|205.2|202.4|204.66|201.86|205.2|202.4|204.66|201.86|0
1652819280000|2022-05-17 20:28:00|204.48|201.68|204.48|201.68|204.48|201.68|204.3|201.5|0
1652819330000|2022-05-17 20:28:50|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1652819390000|2022-05-17 20:29:50|204.48|201.68|204.3|201.5|204.48|201.68|204.3|201.5|0
1652819400000|2022-05-17 20:30:00|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652819410000|2022-05-17 20:30:10|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1652819420000|2022-05-17 20:30:20|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652819430000|2022-05-17 20:30:30|204.3|201.5|204.66|201.86|204.66|201.86|204.3|201.5|0
1652819450000|2022-05-17 20:30:50|204.48|201.68|204.66|201.86|204.66|201.86|204.48|201.68|0
1652819480000|2022-05-17 20:31:20|204.57|201.77|204.66|201.86|204.66|201.86|204.57|201.77|0
1652819490000|2022-05-17 20:31:30|204.57|201.77|204.66|201.86|204.66|201.86|204.57|201.77|0
1652819510000|2022-05-17 20:31:50|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652819580000|2022-05-17 20:33:00|204.65|201.85|205.01|202.21|205.01|202.21|204.65|201.85|0
1652819590000|2022-05-17 20:33:10|204.65|201.85|204.65|201.85|204.65|201.85|204.65|201.85|0
1652819620000|2022-05-17 20:33:40|204.47|201.67|204.65|201.85|204.65|201.85|204.47|201.67|0
1652819640000|2022-05-17 20:34:00|204.47|201.67|204.47|201.67|204.47|201.67|204.47|201.67|0
1652819650000|2022-05-17 20:34:10|204.65|201.85|204.65|201.85|204.65|201.85|204.65|201.85|0
1652819780000|2022-05-17 20:36:20|205.01|202.21|205.01|202.21|205.01|202.21|205.01|202.21|0
1652819800000|2022-05-17 20:36:40|204.65|201.85|204.65|201.85|204.65|201.85|204.65|201.85|0
1652819960000|2022-05-17 20:39:20|204.47|201.67|204.47|201.67|204.47|201.67|204.47|201.67|0
1652819970000|2022-05-17 20:39:30|204.65|201.85|204.65|201.85|204.65|201.85|204.65|201.85|0
1652819980000|2022-05-17 20:39:40|204.47|201.67|204.47|201.67|204.47|201.67|204.47|201.67|0
1652820000000|2022-05-17 20:40:00|204.65|201.85|204.65|201.85|204.65|201.85|204.65|201.85|0
1652820100000|2022-05-17 20:41:40|204.47|201.67|204.47|201.67|204.47|201.67|204.47|201.67|0
1652820210000|2022-05-17 20:43:30|204.64|201.84|204.64|201.84|204.64|201.84|204.64|201.84|0
1652820460000|2022-05-17 20:47:40|204.46|201.66|204.46|201.66|204.46|201.66|204.46|201.66|0
1652820480000|2022-05-17 20:48:00|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1652820510000|2022-05-17 20:48:30|204.1|201.3|204.1|201.3|204.1|201.3|204.1|201.3|0
1652820540000|2022-05-17 20:49:00|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1652820850000|2022-05-17 20:54:10|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652820980000|2022-05-17 20:56:20|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1652820990000|2022-05-17 20:56:30|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652821020000|2022-05-17 20:57:00|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1652821030000|2022-05-17 20:57:10|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652821050000|2022-05-17 20:57:30|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1652821060000|2022-05-17 20:57:40|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652821190000|2022-05-17 20:59:50|204.36|201.56|204.36|201.56|204.36|201.56|204.18|201.38|0
1652821200000|2022-05-17 21:00:00|204.25|201.45|204.33|201.53|204.33|201.53|204.25|201.45|0
1652821240000|2022-05-17 21:00:40|204.36|201.56|204.36|201.56|204.36|201.56|204.36|201.56|0
1652821260000|2022-05-17 21:01:00|204.33|201.53|204.33|201.53|204.33|201.53|204.33|201.53|0
1652821270000|2022-05-17 21:01:10|204.41|201.61|204.51|201.71|204.51|201.71|204.41|201.61|0
1652821280000|2022-05-17 21:01:20|204.54|201.74|204.54|201.74|204.54|201.74|204.54|201.74|0
1652821310000|2022-05-17 21:01:50|204.51|201.71|204.51|201.71|204.54|201.74|204.51|201.71|0
1652821330000|2022-05-17 21:02:10|204.57|201.77|204.51|201.71|204.57|201.77|204.51|201.71|0
1652821340000|2022-05-17 21:02:20|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1652821390000|2022-05-17 21:03:10|204.44|201.64|204.44|201.64|204.44|201.64|204.44|201.64|0
1652821430000|2022-05-17 21:03:50|204.41|201.61|204.41|201.61|204.41|201.61|204.41|201.61|0
1652821470000|2022-05-17 21:04:30|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1652821570000|2022-05-17 21:06:10|204.46|201.66|204.46|201.66|204.46|201.66|204.46|201.66|0
1652821650000|2022-05-17 21:07:30|204.41|201.61|204.41|201.61|204.41|201.61|204.41|201.61|0
1652821660000|2022-05-17 21:07:40|204.46|201.66|204.46|201.66|204.46|201.66|204.46|201.66|0
1652821670000|2022-05-17 21:07:50|204.51|201.71|204.58|201.78|204.58|201.78|204.51|201.71|0
1652821680000|2022-05-17 21:08:00|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1652821690000|2022-05-17 21:08:10|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1652821720000|2022-05-17 21:08:40|204.38|201.58|204.38|201.58|204.38|201.58|204.38|201.58|0
1652821750000|2022-05-17 21:09:10|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652821790000|2022-05-17 21:09:50|204.4|201.6|204.48|201.68|204.5|201.7|204.4|201.6|0
1652821800000|2022-05-17 21:10:00|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1652821900000|2022-05-17 21:11:40|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652821920000|2022-05-17 21:12:00|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1652821930000|2022-05-17 21:12:10|204.5|201.7|204.5|201.7|204.5|201.7|204.5|201.7|0
1652821940000|2022-05-17 21:12:20|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1652821960000|2022-05-17 21:12:40|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652821970000|2022-05-17 21:12:50|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1652821980000|2022-05-17 21:13:00|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652821990000|2022-05-17 21:13:10|204.45|201.65|204.5|201.7|204.5|201.7|204.45|201.65|0
1652822010000|2022-05-17 21:13:30|204.56|201.76|204.5|201.7|204.56|201.76|204.5|201.7|0
1652822020000|2022-05-17 21:13:40|204.35|201.55|204.35|201.55|204.35|201.55|204.35|201.55|0
1652822080000|2022-05-17 21:14:40|204.32|201.52|204.32|201.52|204.32|201.52|204.32|201.52|0
1652822100000|2022-05-17 21:15:00|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1652822110000|2022-05-17 21:15:10|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652822130000|2022-05-17 21:15:30|204.35|201.55|204.35|201.55|204.35|201.55|204.35|201.55|0
1652822280000|2022-05-17 21:18:00|204.34|201.54|204.32|201.52|204.34|201.54|204.32|201.52|0
1652822350000|2022-05-17 21:19:10|204.31|201.51|204.31|201.51|204.31|201.51|204.31|201.51|0
1652822360000|2022-05-17 21:19:20|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1652822430000|2022-05-17 21:20:30|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1652822640000|2022-05-17 21:24:00|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1652822660000|2022-05-17 21:24:20|204.2|201.4|204.2|201.4|204.2|201.4|204.2|201.4|0
1652822670000|2022-05-17 21:24:30|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1652822680000|2022-05-17 21:24:40|204.28|201.48|204.23|201.43|204.28|201.48|204.23|201.43|0
1652822730000|2022-05-17 21:25:30|204.2|201.4|204.2|201.4|204.2|201.4|204.2|201.4|0
1652822770000|2022-05-17 21:26:10|204.18|201.38|204.18|201.38|204.18|201.38|204.18|201.38|0
1652822780000|2022-05-17 21:26:20|204.15|201.35|204.07|201.27|204.15|201.35|204.07|201.27|0
1652822790000|2022-05-17 21:26:30|204.15|201.35|204.12|201.32|204.15|201.35|204.12|201.32|0
1652822800000|2022-05-17 21:26:40|204.04|201.24|204.04|201.24|204.04|201.24|204.04|201.24|0
1652822810000|2022-05-17 21:26:50|204.02|201.22|204.04|201.24|204.04|201.24|204.02|201.22|0
1652822850000|2022-05-17 21:27:30|204.18|201.38|204.18|201.38|204.18|201.38|204.18|201.38|0
1652822940000|2022-05-17 21:29:00|204.23|201.43|204.23|201.43|204.23|201.43|204.23|201.43|0
1652822950000|2022-05-17 21:29:10|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1652823040000|2022-05-17 21:30:40|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652823080000|2022-05-17 21:31:20|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652823130000|2022-05-17 21:32:10|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652823160000|2022-05-17 21:32:40|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652823170000|2022-05-17 21:32:50|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652823220000|2022-05-17 21:33:40|204.22|201.42|204.22|201.42|204.22|201.42|204.22|201.42|0
1652823260000|2022-05-17 21:34:20|204.19|201.39|204.19|201.39|204.19|201.39|204.19|201.39|0
1652823300000|2022-05-17 21:35:00|204.22|201.42|204.22|201.42|204.22|201.42|204.22|201.42|0
1652823330000|2022-05-17 21:35:30|204.25|201.45|204.25|201.45|204.25|201.45|204.25|201.45|0
1652823350000|2022-05-17 21:35:50|204.22|201.42|204.14|201.34|204.22|201.42|204.14|201.34|0
1652823380000|2022-05-17 21:36:20|204.22|201.42|204.22|201.42|204.22|201.42|204.22|201.42|0
1652823470000|2022-05-17 21:37:50|204.3|201.5|204.53|201.73|204.53|201.73|204.3|201.5|0
1652823480000|2022-05-17 21:38:00|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1652823490000|2022-05-17 21:38:10|204.35|201.55|204.35|201.55|204.35|201.55|204.35|201.55|0
1652823500000|2022-05-17 21:38:20|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652823510000|2022-05-17 21:38:30|204.35|201.55|204.35|201.55|204.35|201.55|204.35|201.55|0
1652823540000|2022-05-17 21:39:00|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1652823550000|2022-05-17 21:39:10|204.4|201.6|204.37|201.57|204.4|201.6|204.37|201.57|0
1652823640000|2022-05-17 21:40:40|204.34|201.54|204.34|201.54|204.34|201.54|204.34|201.54|0
1652823740000|2022-05-17 21:42:20|204.29|201.49|204.34|201.54|204.34|201.54|204.29|201.49|0
1652823760000|2022-05-17 21:42:40|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1652823840000|2022-05-17 21:44:00|204.32|201.52|204.32|201.52|204.32|201.52|204.32|201.52|0
1652823910000|2022-05-17 21:45:10|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1652823920000|2022-05-17 21:45:20|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1652824020000|2022-05-17 21:47:00|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1652824050000|2022-05-17 21:47:30|204.26|201.46|204.26|201.46|204.26|201.46|204.26|201.46|0
1652824060000|2022-05-17 21:47:40|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1652824080000|2022-05-17 21:48:00|204.18|201.38|204.16|201.36|204.18|201.38|204.16|201.36|0
1652824100000|2022-05-17 21:48:20|204.13|201.33|204.21|201.41|204.21|201.41|204.13|201.33|0
1652824210000|2022-05-17 21:50:10|204.39|201.59|204.39|201.59|204.39|201.59|204.39|201.59|0
1652824260000|2022-05-17 21:51:00|204.23|201.43|204.23|201.43|204.23|201.43|204.23|201.43|0
1652824270000|2022-05-17 21:51:10|204.15|201.35|204.15|201.35|204.15|201.35|204.15|201.35|0
1652824300000|2022-05-17 21:51:40|204.1|201.3|204.1|201.3|204.1|201.3|204.1|201.3|0
1652824310000|2022-05-17 21:51:50|204.07|201.27|204.15|201.35|204.15|201.35|204.07|201.27|0
1652824330000|2022-05-17 21:52:10|204.07|201.27|204.07|201.27|204.07|201.27|204.07|201.27|0
1652824340000|2022-05-17 21:52:20|204.23|201.43|204.2|201.4|204.23|201.43|204.2|201.4|0
1652824350000|2022-05-17 21:52:30|204.25|201.45|204.25|201.45|204.25|201.45|204.25|201.45|0
1652824400000|2022-05-17 21:53:20|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1652824410000|2022-05-17 21:53:30|204.31|201.51|204.36|201.56|204.36|201.56|204.31|201.51|0
1652824420000|2022-05-17 21:53:40|204.31|201.51|204.31|201.51|204.31|201.51|204.31|201.51|0
1652824480000|2022-05-17 21:54:40|204.17|201.37|204.17|201.37|204.17|201.37|204.17|201.37|0
1652824490000|2022-05-17 21:54:50|204.15|201.35|204.15|201.35|204.15|201.35|204.15|201.35|0
1652824540000|2022-05-17 21:55:40|204.17|201.37|204.17|201.37|204.17|201.37|204.17|201.37|0
1652824570000|2022-05-17 21:56:10|204.01|201.21|204.01|201.21|204.01|201.21|204.01|201.21|0
1652824580000|2022-05-17 21:56:20|204.12|201.32|204.12|201.32|204.12|201.32|204.12|201.32|0
1652824590000|2022-05-17 21:56:30|204.17|201.37|204.17|201.37|204.17|201.37|204.17|201.37|0
1652824600000|2022-05-17 21:56:40|204.15|201.35|204.15|201.35|204.15|201.35|204.15|201.35|0
1652824620000|2022-05-17 21:57:00|204.07|201.27|203.99|201.19|204.07|201.27|203.99|201.19|0
1652824650000|2022-05-17 21:57:30|204.07|201.27|204.15|201.35|204.15|201.35|204.07|201.27|0
1652824680000|2022-05-17 21:58:00|204.07|201.27|204.01|201.21|204.07|201.27|204.01|201.21|0
1652824750000|2022-05-17 21:59:10|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652824760000|2022-05-17 21:59:20|204.04|201.24|204.04|201.24|204.04|201.24|204.04|201.24|0
1652824780000|2022-05-17 21:59:40|204.01|201.21|204.01|201.21|204.01|201.21|204.01|201.21|0
1652824800000|2022-05-17 22:00:00|203.41|200.61|203.23|200.43|203.41|200.61|202.51|199.71|0
1652824810000|2022-05-17 22:00:10|203.13|200.33|203.77|200.97|203.77|200.97|203.13|200.33|0
1652824820000|2022-05-17 22:00:20|203.49|200.69|202.78|199.98|203.49|200.69|202.78|199.98|0
1652824830000|2022-05-17 22:00:30|203.05|200.25|203.41|200.61|203.41|200.61|203.05|200.25|0
1652824840000|2022-05-17 22:00:40|203.49|200.69|203.59|200.79|203.67|200.87|203.49|200.69|0
1652824850000|2022-05-17 22:00:50|203.67|200.87|203.59|200.79|203.67|200.87|203.49|200.69|0
1652824860000|2022-05-17 22:01:00|203.58|200.78|203.85|201.05|203.85|201.05|203.49|200.69|0
1652824870000|2022-05-17 22:01:10|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1652824880000|2022-05-17 22:01:20|203.85|201.05|203.67|200.87|203.85|201.05|203.67|200.87|0
1652824890000|2022-05-17 22:01:30|203.76|200.96|203.85|201.05|203.85|201.05|203.76|200.96|0
1652824900000|2022-05-17 22:01:40|203.94|201.14|203.94|201.14|204.03|201.23|203.94|201.14|0
1652824910000|2022-05-17 22:01:50|204.12|201.32|204.39|201.59|204.39|201.59|204.12|201.32|0
1652824920000|2022-05-17 22:02:00|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652824930000|2022-05-17 22:02:10|204.21|201.41|203.67|200.87|204.21|201.41|203.67|200.87|0
1652824940000|2022-05-17 22:02:20|203.76|200.96|203.76|200.96|203.76|200.96|203.76|200.96|0
1652824950000|2022-05-17 22:02:30|204.03|201.23|203.49|200.69|204.03|201.23|203.49|200.69|0
1652824960000|2022-05-17 22:02:40|203.13|200.33|202.59|199.79|203.13|200.33|202.59|199.79|0
1652824970000|2022-05-17 22:02:50|202.42|199.62|202.51|199.71|202.51|199.71|202.42|199.62|0
1652824980000|2022-05-17 22:03:00|202.59|199.79|202.87|200.07|203.05|200.25|202.51|199.71|0
1652824990000|2022-05-17 22:03:10|202.69|199.89|202.51|199.71|202.69|199.89|202.42|199.62|0
1652825000000|2022-05-17 22:03:20|202.59|199.79|202.77|199.97|202.77|199.97|202.59|199.79|0
1652825020000|2022-05-17 22:03:40|203.04|200.24|203.13|200.33|203.13|200.33|203.04|200.24|0
1652825030000|2022-05-17 22:03:50|203.22|200.42|203.31|200.51|203.31|200.51|203.04|200.24|0
1652825040000|2022-05-17 22:04:00|203.13|200.33|203.13|200.33|203.13|200.33|202.95|200.15|0
1652825050000|2022-05-17 22:04:10|203.04|200.24|202.95|200.15|203.13|200.33|202.95|200.15|0
1652825070000|2022-05-17 22:04:30|202.59|199.79|202.77|199.97|202.77|199.97|202.51|199.71|0
1652825080000|2022-05-17 22:04:40|202.86|200.06|202.95|200.15|202.95|200.15|202.77|199.97|0
1652825090000|2022-05-17 22:04:50|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1652825100000|2022-05-17 22:05:00|202.77|199.97|202.77|199.97|202.77|199.97|202.77|199.97|0
1652825110000|2022-05-17 22:05:10|202.69|199.89|202.41|199.61|202.69|199.89|202.41|199.61|0
1652825120000|2022-05-17 22:05:20|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1652825130000|2022-05-17 22:05:30|202.06|199.26|201.88|199.08|202.06|199.26|201.88|199.08|0
1652825140000|2022-05-17 22:05:40|201.79|198.99|202.06|199.26|202.06|199.26|201.7|198.9|0
1652825150000|2022-05-17 22:05:50|202.15|199.35|201.7|198.9|202.15|199.35|201.7|198.9|0
1652825160000|2022-05-17 22:06:00|201.52|198.72|201.7|198.9|201.7|198.9|201.52|198.72|0
1652825170000|2022-05-17 22:06:10|201.61|198.81|201.52|198.72|201.61|198.81|201.52|198.72|0
1652825180000|2022-05-17 22:06:20|201.61|198.81|201.7|198.9|201.7|198.9|201.61|198.81|0
1652825190000|2022-05-17 22:06:30|201.52|198.72|201.7|198.9|201.7|198.9|201.52|198.72|0
1652825200000|2022-05-17 22:06:40|201.52|198.72|201.34|198.54|201.52|198.72|201.34|198.54|0
1652825210000|2022-05-17 22:06:50|201.52|198.72|201.7|198.9|201.7|198.9|201.52|198.72|0
1652825220000|2022-05-17 22:07:00|201.88|199.08|202.05|199.25|202.05|199.25|201.79|198.99|0
1652825240000|2022-05-17 22:07:20|201.97|199.17|202.15|199.35|202.15|199.35|201.97|199.17|0
1652825250000|2022-05-17 22:07:30|202.05|199.25|201.88|199.08|202.05|199.25|201.88|199.08|0
1652825260000|2022-05-17 22:07:40|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1652825280000|2022-05-17 22:08:00|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1652825310000|2022-05-17 22:08:30|202.23|199.43|202.05|199.25|202.23|199.43|202.05|199.25|0
1652825320000|2022-05-17 22:08:40|201.87|199.07|202.15|199.35|202.15|199.35|201.87|199.07|0
1652825330000|2022-05-17 22:08:50|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1652825340000|2022-05-17 22:09:00|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1652825350000|2022-05-17 22:09:10|201.7|198.9|201.61|198.81|201.7|198.9|201.52|198.72|0
1652825360000|2022-05-17 22:09:20|201.7|198.9|201.69|198.89|201.7|198.9|201.69|198.89|0
1652825370000|2022-05-17 22:09:30|201.61|198.81|202.05|199.25|202.05|199.25|201.52|198.72|0
1652825380000|2022-05-17 22:09:40|201.97|199.17|202.05|199.25|202.05|199.25|201.97|199.17|0
1652825390000|2022-05-17 22:09:50|202.23|199.43|202.05|199.25|202.23|199.43|202.05|199.25|0
1652825400000|2022-05-17 22:10:00|201.87|199.07|201.69|198.89|201.87|199.07|201.69|198.89|0
1652825420000|2022-05-17 22:10:20|202.05|199.25|201.79|198.99|202.05|199.25|201.79|198.99|0
1652825430000|2022-05-17 22:10:30|201.69|198.89|201.79|198.99|201.79|198.99|201.69|198.89|0
1652825440000|2022-05-17 22:10:40|201.69|198.89|201.87|199.07|201.87|199.07|201.69|198.89|0
1652825450000|2022-05-17 22:10:50|201.69|198.89|201.69|198.89|201.69|198.89|201.69|198.89|0
1652825460000|2022-05-17 22:11:00|201.51|198.71|201.51|198.71|201.69|198.89|201.51|198.71|0
1652825470000|2022-05-17 22:11:10|201.69|198.89|201.69|198.89|201.69|198.89|201.69|198.89|0
1652825520000|2022-05-17 22:12:00|201.87|199.07|201.96|199.16|201.96|199.16|201.87|199.07|0
1652825530000|2022-05-17 22:12:10|201.87|199.07|202.05|199.25|202.05|199.25|201.87|199.07|0
1652825550000|2022-05-17 22:12:30|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1652825560000|2022-05-17 22:12:40|201.87|199.07|201.96|199.16|201.96|199.16|201.87|199.07|0
1652825570000|2022-05-17 22:12:50|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1652825580000|2022-05-17 22:13:00|201.87|199.07|201.69|198.89|201.87|199.07|201.69|198.89|0
1652825590000|2022-05-17 22:13:10|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1652825610000|2022-05-17 22:13:30|201.96|199.16|201.96|199.16|202.05|199.25|201.96|199.16|0
1652825620000|2022-05-17 22:13:40|201.87|199.07|202.05|199.25|202.05|199.25|201.87|199.07|0
1652825630000|2022-05-17 22:13:50|201.87|199.07|201.87|199.07|201.87|199.07|201.87|199.07|0
1652825640000|2022-05-17 22:14:00|201.78|198.98|201.69|198.89|201.78|198.98|201.69|198.89|0
1652825650000|2022-05-17 22:14:10|201.87|199.07|202.05|199.25|202.05|199.25|201.87|199.07|0
1652825680000|2022-05-17 22:14:40|202.23|199.43|202.05|199.25|202.23|199.43|202.05|199.25|0
1652825690000|2022-05-17 22:14:50|202.23|199.43|202.4|199.6|202.58|199.78|202.23|199.43|0
1652825700000|2022-05-17 22:15:00|202.23|199.43|202.4|199.6|202.4|199.6|202.23|199.43|0
1652825710000|2022-05-17 22:15:10|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1652825720000|2022-05-17 22:15:20|202.4|199.6|202.58|199.78|202.58|199.78|202.4|199.6|0
1652825730000|2022-05-17 22:15:30|202.4|199.6|202.5|199.7|202.5|199.7|202.4|199.6|0
1652825740000|2022-05-17 22:15:40|202.58|199.78|202.58|199.78|202.76|199.96|202.58|199.78|0
1652825760000|2022-05-17 22:16:00|202.4|199.6|202.22|199.42|202.4|199.6|202.22|199.42|0
1652825770000|2022-05-17 22:16:10|202.4|199.6|202.5|199.7|202.5|199.7|202.4|199.6|0
1652825780000|2022-05-17 22:16:20|202.58|199.78|202.4|199.6|202.58|199.78|202.4|199.6|0
1652825810000|2022-05-17 22:16:50|202.04|199.24|202.04|199.24|202.04|199.24|201.87|199.07|0
1652825840000|2022-05-17 22:17:20|201.87|199.07|201.69|198.89|201.87|199.07|201.69|198.89|0
1652825850000|2022-05-17 22:17:30|201.78|198.98|201.69|198.89|201.78|198.98|201.69|198.89|0
1652825860000|2022-05-17 22:17:40|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1652825870000|2022-05-17 22:17:50|201.33|198.53|201.24|198.44|201.33|198.53|201.24|198.44|0
1652825880000|2022-05-17 22:18:00|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1652825900000|2022-05-17 22:18:20|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1652825920000|2022-05-17 22:18:40|201.51|198.71|201.33|198.53|201.69|198.89|201.33|198.53|0
1652825940000|2022-05-17 22:19:00|201.24|198.44|201.51|198.71|201.51|198.71|201.24|198.44|0
1652825980000|2022-05-17 22:19:40|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1652825990000|2022-05-17 22:19:50|201.86|199.06|201.78|198.98|201.86|199.06|201.68|198.88|0
1652826000000|2022-05-17 22:20:00|201.96|199.16|202.22|199.42|202.22|199.42|201.96|199.16|0
1652826010000|2022-05-17 22:20:10|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1652826020000|2022-05-17 22:20:20|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1652826030000|2022-05-17 22:20:30|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1652826040000|2022-05-17 22:20:40|202.49|199.69|202.58|199.78|202.58|199.78|202.49|199.69|0
1652826050000|2022-05-17 22:20:50|202.49|199.69|202.58|199.78|202.58|199.78|202.49|199.69|0
1652826060000|2022-05-17 22:21:00|202.49|199.69|202.4|199.6|202.49|199.69|202.4|199.6|0
1652826070000|2022-05-17 22:21:10|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1652826080000|2022-05-17 22:21:20|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1652826090000|2022-05-17 22:21:30|202.49|199.69|202.76|199.96|202.76|199.96|202.4|199.6|0
1652826100000|2022-05-17 22:21:40|202.75|199.95|202.75|199.95|202.75|199.95|202.67|199.87|0
1652826110000|2022-05-17 22:21:50|202.67|199.87|202.58|199.78|202.67|199.87|202.58|199.78|0
1652826120000|2022-05-17 22:22:00|202.75|199.95|202.58|199.78|202.75|199.95|202.58|199.78|0
1652826130000|2022-05-17 22:22:10|202.22|199.42|202.04|199.24|202.22|199.42|202.04|199.24|0
1652826140000|2022-05-17 22:22:20|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1652826150000|2022-05-17 22:22:30|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1652826160000|2022-05-17 22:22:40|202.13|199.33|202.04|199.24|202.13|199.33|202.04|199.24|0
1652826230000|2022-05-17 22:23:50|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1652826250000|2022-05-17 22:24:10|202.04|199.24|202.22|199.42|202.22|199.42|202.04|199.24|0
1652826260000|2022-05-17 22:24:20|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1652826270000|2022-05-17 22:24:30|202.57|199.77|202.57|199.77|202.57|199.77|202.57|199.77|0
1652826290000|2022-05-17 22:24:50|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1652826300000|2022-05-17 22:25:00|202.31|199.51|202.22|199.42|202.31|199.51|202.22|199.42|0
1652826310000|2022-05-17 22:25:10|202.39|199.59|202.57|199.77|202.57|199.77|202.39|199.59|0
1652826360000|2022-05-17 22:26:00|202.39|199.59|202.57|199.77|202.57|199.77|202.39|199.59|0
1652826370000|2022-05-17 22:26:10|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1652826390000|2022-05-17 22:26:30|202.04|199.24|202.03|199.23|202.04|199.24|202.03|199.23|0
1652826430000|2022-05-17 22:27:10|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1652826440000|2022-05-17 22:27:20|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652826450000|2022-05-17 22:27:30|202.31|199.51|202.39|199.59|202.39|199.59|202.31|199.51|0
1652826500000|2022-05-17 22:28:20|202.48|199.68|202.39|199.59|202.48|199.68|202.39|199.59|0
1652826520000|2022-05-17 22:28:40|202.21|199.41|202.21|199.41|202.39|199.59|202.21|199.41|0
1652826530000|2022-05-17 22:28:50|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1652826540000|2022-05-17 22:29:00|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652826560000|2022-05-17 22:29:20|202.13|199.33|202.03|199.23|202.13|199.33|202.03|199.23|0
1652826570000|2022-05-17 22:29:30|202.13|199.33|202.21|199.41|202.21|199.41|202.13|199.33|0
1652826580000|2022-05-17 22:29:40|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1652826600000|2022-05-17 22:30:00|202.21|199.41|202.12|199.32|202.21|199.41|202.03|199.23|0
1652826610000|2022-05-17 22:30:10|202.21|199.41|202.03|199.23|202.21|199.41|202.03|199.23|0
1652826620000|2022-05-17 22:30:20|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652826640000|2022-05-17 22:30:40|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1652826650000|2022-05-17 22:30:50|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652826670000|2022-05-17 22:31:10|202.03|199.23|202.21|199.41|202.21|199.41|202.03|199.23|0
1652826680000|2022-05-17 22:31:20|202.12|199.32|202.03|199.23|202.12|199.32|202.03|199.23|0
1652826690000|2022-05-17 22:31:30|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1652826700000|2022-05-17 22:31:40|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652826710000|2022-05-17 22:31:50|201.85|199.05|201.94|199.14|201.94|199.14|201.85|199.05|0
1652826720000|2022-05-17 22:32:00|201.85|199.05|201.67|198.87|201.85|199.05|201.67|198.87|0
1652826730000|2022-05-17 22:32:10|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1652826740000|2022-05-17 22:32:20|201.67|198.87|201.76|198.96|201.76|198.96|201.67|198.87|0
1652826750000|2022-05-17 22:32:30|201.85|199.05|201.67|198.87|201.85|199.05|201.67|198.87|0
1652826760000|2022-05-17 22:32:40|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1652826780000|2022-05-17 22:33:00|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1652826790000|2022-05-17 22:33:10|201.49|198.69|201.59|198.79|201.59|198.79|201.49|198.69|0
1652826800000|2022-05-17 22:33:20|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1652826830000|2022-05-17 22:33:50|201.85|199.05|202.03|199.23|202.03|199.23|201.85|199.05|0
1652826840000|2022-05-17 22:34:00|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1652826850000|2022-05-17 22:34:10|201.76|198.96|201.67|198.87|201.76|198.96|201.67|198.87|0
1652826900000|2022-05-17 22:35:00|201.85|199.05|201.85|199.05|201.85|199.05|201.76|198.96|0
1652826910000|2022-05-17 22:35:10|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1652826920000|2022-05-17 22:35:20|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652826960000|2022-05-17 22:36:00|201.85|199.05|201.94|199.14|201.94|199.14|201.85|199.05|0
1652826980000|2022-05-17 22:36:20|202.03|199.23|201.85|199.05|202.03|199.23|201.85|199.05|0
1652826990000|2022-05-17 22:36:30|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1652827000000|2022-05-17 22:36:40|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652827010000|2022-05-17 22:36:50|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1652827020000|2022-05-17 22:37:00|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1652827030000|2022-05-17 22:37:10|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652827040000|2022-05-17 22:37:20|201.94|199.14|201.85|199.05|201.94|199.14|201.85|199.05|0
1652827070000|2022-05-17 22:37:50|202.02|199.22|202.02|199.22|202.2|199.4|202.02|199.22|0
1652827080000|2022-05-17 22:38:00|201.85|199.05|201.84|199.04|201.85|199.05|201.84|199.04|0
1652827090000|2022-05-17 22:38:10|201.76|198.96|201.76|198.96|201.84|199.04|201.76|198.96|0
1652827100000|2022-05-17 22:38:20|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1652827120000|2022-05-17 22:38:40|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1652827140000|2022-05-17 22:39:00|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652827150000|2022-05-17 22:39:10|202.12|199.32|202.2|199.4|202.2|199.4|202.12|199.32|0
1652827170000|2022-05-17 22:39:30|202.12|199.32|202.2|199.4|202.2|199.4|202.12|199.32|0
1652827180000|2022-05-17 22:39:40|202.11|199.31|202.02|199.22|202.2|199.4|202.02|199.22|0
1652827190000|2022-05-17 22:39:50|201.94|199.14|202.02|199.22|202.02|199.22|201.94|199.14|0
1652827200000|2022-05-17 22:40:00|202.2|199.4|202.2|199.4|202.2|199.4|202.2|199.4|0
1652827240000|2022-05-17 22:40:40|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1652827250000|2022-05-17 22:40:50|202.56|199.76|202.65|199.85|202.65|199.85|202.56|199.76|0
1652827260000|2022-05-17 22:41:00|202.56|199.76|202.74|199.94|202.74|199.94|202.56|199.76|0
1652827270000|2022-05-17 22:41:10|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1652827280000|2022-05-17 22:41:20|202.47|199.67|202.38|199.58|202.47|199.67|202.38|199.58|0
1652827290000|2022-05-17 22:41:30|202.56|199.76|202.74|199.94|202.74|199.94|202.56|199.76|0
1652827300000|2022-05-17 22:41:40|202.56|199.76|202.65|199.85|202.65|199.85|202.56|199.76|0
1652827310000|2022-05-17 22:41:50|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1652827340000|2022-05-17 22:42:20|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1652827350000|2022-05-17 22:42:30|202.47|199.67|202.56|199.76|202.65|199.85|202.47|199.67|0
1652827360000|2022-05-17 22:42:40|202.73|199.93|202.73|199.93|202.73|199.93|202.73|199.93|0
1652827430000|2022-05-17 22:43:50|202.83|200.03|202.91|200.11|202.91|200.11|202.83|200.03|0
1652827440000|2022-05-17 22:44:00|202.83|200.03|202.73|199.93|202.91|200.11|202.73|199.93|0
1652827450000|2022-05-17 22:44:10|202.55|199.75|202.55|199.75|202.55|199.75|202.55|199.75|0
1652827460000|2022-05-17 22:44:20|202.37|199.57|202.2|199.4|202.37|199.57|202.2|199.4|0
1652827510000|2022-05-17 22:45:10|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652827520000|2022-05-17 22:45:20|201.93|199.13|201.93|199.13|201.93|199.13|201.93|199.13|0
1652827530000|2022-05-17 22:45:30|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652827540000|2022-05-17 22:45:40|201.93|199.13|201.84|199.04|201.93|199.13|201.84|199.04|0
1652827560000|2022-05-17 22:46:00|201.93|199.13|202.02|199.22|202.02|199.22|201.84|199.04|0
1652827570000|2022-05-17 22:46:10|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1652827580000|2022-05-17 22:46:20|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1652827590000|2022-05-17 22:46:30|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1652827600000|2022-05-17 22:46:40|201.66|198.86|202.02|199.22|202.02|199.22|201.66|198.86|0
1652827610000|2022-05-17 22:46:50|202.01|199.21|202.11|199.31|202.11|199.31|202.01|199.21|0
1652827630000|2022-05-17 22:47:10|202.19|199.39|202.01|199.21|202.19|199.39|202.01|199.21|0
1652827640000|2022-05-17 22:47:20|202.19|199.39|202.11|199.31|202.19|199.39|202.01|199.21|0
1652827650000|2022-05-17 22:47:30|202.19|199.39|202.11|199.31|202.19|199.39|202.11|199.31|0
1652827660000|2022-05-17 22:47:40|202.01|199.21|202.01|199.21|202.01|199.21|202.01|199.21|0
1652827670000|2022-05-17 22:47:50|202.11|199.31|202.19|199.39|202.19|199.39|202.11|199.31|0
1652827680000|2022-05-17 22:48:00|202.01|199.21|202.19|199.39|202.19|199.39|202.01|199.21|0
1652827710000|2022-05-17 22:48:30|202.37|199.57|202.37|199.57|202.37|199.57|202.37|199.57|0
1652827750000|2022-05-17 22:49:10|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1652827770000|2022-05-17 22:49:30|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1652827780000|2022-05-17 22:49:40|202.01|199.21|202.55|199.75|202.55|199.75|202.01|199.21|0
1652827800000|2022-05-17 22:50:00|202.91|200.11|203|200.2|203|200.2|202.91|200.11|0
1652827810000|2022-05-17 22:50:10|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1652827830000|2022-05-17 22:50:30|203|200.2|202.91|200.11|203|200.2|202.91|200.11|0
1652827840000|2022-05-17 22:50:40|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1652827850000|2022-05-17 22:50:50|202.91|200.11|203.08|200.28|203.08|200.28|202.91|200.11|0
1652827870000|2022-05-17 22:51:10|203.26|200.46|203.18|200.38|203.26|200.46|203.18|200.38|0
1652827880000|2022-05-17 22:51:20|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1652827900000|2022-05-17 22:51:40|202.9|200.1|202.9|200.1|202.9|200.1|202.9|200.1|0
1652827910000|2022-05-17 22:51:50|202.82|200.02|202.9|200.1|202.9|200.1|202.73|199.93|0
1652827920000|2022-05-17 22:52:00|202.82|200.02|203.08|200.28|203.08|200.28|202.82|200.02|0
1652827930000|2022-05-17 22:52:10|203|200.2|203|200.2|203|200.2|203|200.2|0
1652827940000|2022-05-17 22:52:20|202.9|200.1|203.08|200.28|203.08|200.28|202.9|200.1|0
1652827960000|2022-05-17 22:52:40|202.9|200.1|202.82|200.02|202.9|200.1|202.82|200.02|0
1652827970000|2022-05-17 22:52:50|202.9|200.1|202.72|199.92|202.9|200.1|202.72|199.92|0
1652827980000|2022-05-17 22:53:00|202.55|199.75|202.55|199.75|202.55|199.75|202.55|199.75|0
1652827990000|2022-05-17 22:53:10|202.54|199.74|202.72|199.92|202.72|199.92|202.54|199.74|0
1652828030000|2022-05-17 22:53:50|202.54|199.74|202.72|199.92|202.72|199.92|202.54|199.74|0
1652828040000|2022-05-17 22:54:00|203.08|200.28|203.08|200.28|203.08|200.28|203.08|200.28|0
1652828050000|2022-05-17 22:54:10|202.9|200.1|202.82|200.02|202.9|200.1|202.72|199.92|0
1652828060000|2022-05-17 22:54:20|202.72|199.92|202.9|200.1|202.9|200.1|202.72|199.92|0
1652828070000|2022-05-17 22:54:30|203.62|200.82|203.44|200.64|203.62|200.82|203.44|200.64|0
1652828090000|2022-05-17 22:54:50|203.62|200.82|203.44|200.64|203.62|200.82|203.44|200.64|0
1652828100000|2022-05-17 22:55:00|203.62|200.82|203.8|201|203.8|201|203.62|200.82|0
1652828110000|2022-05-17 22:55:10|203.89|201.09|203.71|200.91|203.98|201.18|203.71|200.91|0
1652828120000|2022-05-17 22:55:20|203.62|200.82|203.8|201|203.8|201|203.62|200.82|0
1652828130000|2022-05-17 22:55:30|203.89|201.09|203.8|201|203.89|201.09|203.8|201|0
1652828140000|2022-05-17 22:55:40|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1652828150000|2022-05-17 22:55:50|203.8|201|203.62|200.82|203.8|201|203.62|200.82|0
1652828160000|2022-05-17 22:56:00|203.71|200.91|204.16|201.36|204.16|201.36|203.71|200.91|0
1652828170000|2022-05-17 22:56:10|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1652828180000|2022-05-17 22:56:20|204.07|201.27|203.98|201.18|204.07|201.27|203.98|201.18|0
1652828200000|2022-05-17 22:56:40|204.07|201.27|204.07|201.27|204.07|201.27|204.07|201.27|0
1652828210000|2022-05-17 22:56:50|204.15|201.35|204.25|201.45|204.25|201.45|204.15|201.35|0
1652828220000|2022-05-17 22:57:00|204.33|201.53|204.25|201.45|204.51|201.71|204.25|201.45|0
1652828230000|2022-05-17 22:57:10|204.15|201.35|204.15|201.35|204.25|201.45|204.15|201.35|0
1652828240000|2022-05-17 22:57:20|204.25|201.45|204.15|201.35|204.25|201.45|204.15|201.35|0
1652828250000|2022-05-17 22:57:30|204.33|201.53|204.33|201.53|204.33|201.53|204.33|201.53|0
1652828260000|2022-05-17 22:57:40|204.51|201.71|204.43|201.63|204.51|201.71|204.43|201.63|0
1652828270000|2022-05-17 22:57:50|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1652828280000|2022-05-17 22:58:00|204.43|201.63|204.33|201.53|204.43|201.63|204.33|201.53|0
1652828300000|2022-05-17 22:58:20|204.25|201.45|204.25|201.45|204.25|201.45|204.25|201.45|0
1652828310000|2022-05-17 22:58:30|204.15|201.35|204.33|201.53|204.33|201.53|204.15|201.35|0
1652828320000|2022-05-17 22:58:40|204.51|201.71|204.43|201.63|204.51|201.71|204.43|201.63|0
1652828330000|2022-05-17 22:58:50|204.33|201.53|204.33|201.53|204.33|201.53|204.33|201.53|0
1652828340000|2022-05-17 22:59:00|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1652828400000|2022-05-17 23:00:00|204.24|201.44|204.33|201.53|204.33|201.53|204.24|201.44|0
1652828410000|2022-05-17 23:00:10|204.24|201.44|204.24|201.44|204.24|201.44|204.24|201.44|0
1652828420000|2022-05-17 23:00:20|204.33|201.53|204.33|201.53|204.33|201.53|204.33|201.53|0
1652828440000|2022-05-17 23:00:40|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1652828450000|2022-05-17 23:00:50|204.87|202.07|204.87|202.07|204.87|202.07|204.87|202.07|0
1652828460000|2022-05-17 23:01:00|205.05|202.25|204.87|202.07|205.05|202.25|204.87|202.07|0
1652828470000|2022-05-17 23:01:10|204.69|201.89|204.69|201.89|204.69|201.89|204.69|201.89|0
1652828480000|2022-05-17 23:01:20|204.87|202.07|205.05|202.25|205.05|202.25|204.87|202.07|0
1652828490000|2022-05-17 23:01:30|205.23|202.43|205.05|202.25|205.23|202.43|205.05|202.25|0
1652828500000|2022-05-17 23:01:40|205.23|202.43|205.23|202.43|205.23|202.43|205.23|202.43|0
1652828530000|2022-05-17 23:02:10|205.41|202.61|205.41|202.61|205.41|202.61|205.41|202.61|0
1652828550000|2022-05-17 23:02:30|205.23|202.43|205.05|202.25|205.23|202.43|205.05|202.25|0
1652828560000|2022-05-17 23:02:40|204.69|201.89|204.69|201.89|204.69|201.89|204.69|201.89|0
1652828570000|2022-05-17 23:02:50|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1652828580000|2022-05-17 23:03:00|204.69|201.89|204.69|201.89|204.69|201.89|204.69|201.89|0
1652828590000|2022-05-17 23:03:10|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1652828600000|2022-05-17 23:03:20|204.69|201.89|204.6|201.8|204.69|201.89|204.6|201.8|0
1652828610000|2022-05-17 23:03:30|204.69|201.89|204.87|202.07|204.87|202.07|204.69|201.89|0
1652828630000|2022-05-17 23:03:50|204.96|202.16|204.96|202.16|204.96|202.16|204.96|202.16|0
1652828640000|2022-05-17 23:04:00|205.05|202.25|205.05|202.25|205.14|202.34|205.05|202.25|0
1652828650000|2022-05-17 23:04:10|204.96|202.16|204.69|201.89|204.96|202.16|204.69|201.89|0
1652828660000|2022-05-17 23:04:20|204.6|201.8|204.51|201.71|204.6|201.8|204.51|201.71|0
1652828700000|2022-05-17 23:05:00|204.6|201.8|204.51|201.71|204.6|201.8|204.51|201.71|0
1652828740000|2022-05-17 23:05:40|204.33|201.53|204.33|201.53|204.33|201.53|204.33|201.53|0
1652828750000|2022-05-17 23:05:50|204.24|201.44|204.33|201.53|204.33|201.53|204.24|201.44|0
1652828760000|2022-05-17 23:06:00|204.5|201.7|204.5|201.7|204.5|201.7|204.5|201.7|0
1652828770000|2022-05-17 23:06:10|204.68|201.88|204.86|202.06|204.86|202.06|204.68|201.88|0
1652828790000|2022-05-17 23:06:30|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1652828800000|2022-05-17 23:06:40|204.86|202.06|204.86|202.06|204.86|202.06|204.86|202.06|0
1652828820000|2022-05-17 23:07:00|204.96|202.16|204.86|202.06|205.04|202.24|204.86|202.06|0
1652828840000|2022-05-17 23:07:20|204.78|201.98|204.86|202.06|204.86|202.06|204.78|201.98|0
1652828850000|2022-05-17 23:07:30|204.78|201.98|204.86|202.06|204.86|202.06|204.78|201.98|0
1652828870000|2022-05-17 23:07:50|205.22|202.42|205.22|202.42|205.22|202.42|205.22|202.42|0
1652828910000|2022-05-17 23:08:30|205.58|202.78|205.58|202.78|205.58|202.78|205.4|202.6|0
1652828920000|2022-05-17 23:08:40|205.4|202.6|205.4|202.6|205.4|202.6|205.4|202.6|0
1652829000000|2022-05-17 23:10:00|205.31|202.51|205.31|202.51|205.31|202.51|205.31|202.51|0
1652829010000|2022-05-17 23:10:10|205.22|202.42|205.04|202.24|205.22|202.42|205.04|202.24|0
1652829020000|2022-05-17 23:10:20|205.22|202.42|205.22|202.42|205.22|202.42|205.22|202.42|0
1652829050000|2022-05-17 23:10:50|205.04|202.24|205.22|202.42|205.22|202.42|205.04|202.24|0
1652829060000|2022-05-17 23:11:00|205.13|202.33|204.68|201.88|205.13|202.33|204.68|201.88|0
1652829070000|2022-05-17 23:11:10|204.5|201.7|204.5|201.7|204.5|201.7|204.5|201.7|0
1652829080000|2022-05-17 23:11:20|204.59|201.79|204.32|201.52|204.59|201.79|204.32|201.52|0
1652829090000|2022-05-17 23:11:30|204.23|201.43|204.14|201.34|204.23|201.43|204.14|201.34|0
1652829100000|2022-05-17 23:11:40|204.32|201.52|204.86|202.06|204.86|202.06|204.32|201.52|0
1652829110000|2022-05-17 23:11:50|204.68|201.88|204.86|202.06|204.86|202.06|204.68|201.88|0
1652829120000|2022-05-17 23:12:00|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1652829140000|2022-05-17 23:12:20|204.86|202.06|204.86|202.06|204.86|202.06|204.86|202.06|0
1652829150000|2022-05-17 23:12:30|204.95|202.15|205.04|202.24|205.04|202.24|204.95|202.15|0
1652829160000|2022-05-17 23:12:40|204.95|202.15|204.95|202.15|204.95|202.15|204.95|202.15|0
1652829170000|2022-05-17 23:12:50|204.86|202.06|204.86|202.06|204.86|202.06|204.86|202.06|0
1652829190000|2022-05-17 23:13:10|205.04|202.24|205.22|202.42|205.22|202.42|205.04|202.24|0
1652829200000|2022-05-17 23:13:20|205.31|202.51|205.4|202.6|205.4|202.6|205.31|202.51|0
1652829210000|2022-05-17 23:13:30|205.58|202.78|205.4|202.6|205.58|202.78|205.4|202.6|0
1652829230000|2022-05-17 23:13:50|205.31|202.51|205.22|202.42|205.31|202.51|205.22|202.42|0
1652829240000|2022-05-17 23:14:00|205.31|202.51|205.22|202.42|205.31|202.51|205.22|202.42|0
1652829250000|2022-05-17 23:14:10|205.13|202.33|205.13|202.33|205.13|202.33|205.13|202.33|0
1652829260000|2022-05-17 23:14:20|205.22|202.42|205.22|202.42|205.22|202.42|205.22|202.42|0
1652829270000|2022-05-17 23:14:30|205.13|202.33|205.13|202.33|205.13|202.33|205.13|202.33|0
1652829280000|2022-05-17 23:14:40|205.22|202.42|205.22|202.42|205.22|202.42|205.22|202.42|0
1652829290000|2022-05-17 23:14:50|205.31|202.51|205.31|202.51|205.31|202.51|205.31|202.51|0
1652829300000|2022-05-17 23:15:00|205.22|202.42|205.22|202.42|205.22|202.42|205.22|202.42|0
1652829330000|2022-05-17 23:15:30|205.13|202.33|205.04|202.24|205.13|202.33|205.04|202.24|0
1652829340000|2022-05-17 23:15:40|204.86|202.06|204.95|202.15|204.95|202.15|204.86|202.06|0
1652829350000|2022-05-17 23:15:50|204.86|202.06|205.13|202.33|205.13|202.33|204.86|202.06|0
1652829360000|2022-05-17 23:16:00|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1652829380000|2022-05-17 23:16:20|205.21|202.41|205.21|202.41|205.21|202.41|205.21|202.41|0
1652829420000|2022-05-17 23:17:00|205.13|202.33|205.03|202.23|205.13|202.33|205.03|202.23|0
1652829430000|2022-05-17 23:17:10|205.21|202.41|205.21|202.41|205.21|202.41|205.21|202.41|0
1652829440000|2022-05-17 23:17:20|205.31|202.51|205.21|202.41|205.31|202.51|205.21|202.41|0
1652829450000|2022-05-17 23:17:30|205.31|202.51|205.21|202.41|205.31|202.51|205.21|202.41|0
1652829460000|2022-05-17 23:17:40|205.39|202.59|205.39|202.59|205.39|202.59|205.39|202.59|0
1652829480000|2022-05-17 23:18:00|205.31|202.51|205.21|202.41|205.31|202.51|205.21|202.41|0
1652829510000|2022-05-17 23:18:30|205.03|202.23|204.95|202.15|205.03|202.23|204.95|202.15|0
1652829530000|2022-05-17 23:18:50|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1652829570000|2022-05-17 23:19:30|204.95|202.15|204.95|202.15|204.95|202.15|204.95|202.15|0
1652829580000|2022-05-17 23:19:40|204.94|202.14|204.94|202.14|204.94|202.14|204.94|202.14|0
1652829590000|2022-05-17 23:19:50|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1652829610000|2022-05-17 23:20:10|204.94|202.14|204.94|202.14|204.94|202.14|204.94|202.14|0
1652829630000|2022-05-17 23:20:30|204.85|202.05|204.85|202.05|204.85|202.05|204.85|202.05|0
1652829670000|2022-05-17 23:21:10|204.76|201.96|204.76|201.96|204.76|201.96|204.76|201.96|0
1652829680000|2022-05-17 23:21:20|204.67|201.87|204.85|202.05|204.85|202.05|204.67|201.87|0
1652829700000|2022-05-17 23:21:40|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1652829710000|2022-05-17 23:21:50|204.94|202.14|204.85|202.05|204.94|202.14|204.85|202.05|0
1652829730000|2022-05-17 23:22:10|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1652829740000|2022-05-17 23:22:20|204.31|201.51|204.58|201.78|204.58|201.78|204.31|201.51|0
1652829750000|2022-05-17 23:22:30|204.67|201.87|204.67|201.87|204.67|201.87|204.67|201.87|0
1652829780000|2022-05-17 23:23:00|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1652829790000|2022-05-17 23:23:10|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1652829800000|2022-05-17 23:23:20|204.31|201.51|204.31|201.51|204.31|201.51|204.31|201.51|0
1652829810000|2022-05-17 23:23:30|204.58|201.78|204.67|201.87|204.67|201.87|204.58|201.78|0
1652829820000|2022-05-17 23:23:40|204.76|201.96|205.03|202.23|205.03|202.23|204.76|201.96|0
1652829840000|2022-05-17 23:24:00|204.85|202.05|204.94|202.14|205.03|202.23|204.85|202.05|0
1652829850000|2022-05-17 23:24:10|204.85|202.05|204.85|202.05|204.85|202.05|204.85|202.05|0
1652829930000|2022-05-17 23:25:30|204.94|202.14|205.03|202.23|205.03|202.23|204.94|202.14|0
1652829940000|2022-05-17 23:25:40|205.21|202.41|205.12|202.32|205.21|202.41|205.12|202.32|0
1652829950000|2022-05-17 23:25:50|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1652829960000|2022-05-17 23:26:00|205.12|202.32|205.03|202.23|205.12|202.32|205.03|202.23|0
1652829970000|2022-05-17 23:26:10|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1652829980000|2022-05-17 23:26:20|205.12|202.32|205.02|202.22|205.12|202.32|205.02|202.22|0
1652829990000|2022-05-17 23:26:30|204.94|202.14|204.94|202.14|204.94|202.14|204.94|202.14|0
1652830000000|2022-05-17 23:26:40|204.84|202.04|204.84|202.04|204.84|202.04|204.84|202.04|0
1652830020000|2022-05-17 23:27:00|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1652830030000|2022-05-17 23:27:10|205.2|202.4|205.2|202.4|205.2|202.4|205.2|202.4|0
1652830040000|2022-05-17 23:27:20|205.3|202.5|205.38|202.58|205.38|202.58|205.3|202.5|0
1652830070000|2022-05-17 23:27:50|205.56|202.76|205.56|202.76|205.56|202.76|205.56|202.76|0
1652830080000|2022-05-17 23:28:00|205.48|202.68|205.74|202.94|205.74|202.94|205.48|202.68|0
1652830090000|2022-05-17 23:28:10|205.56|202.76|205.38|202.58|205.56|202.76|205.3|202.5|0
1652830110000|2022-05-17 23:28:30|205.3|202.5|205.2|202.4|205.3|202.5|205.2|202.4|0
1652830120000|2022-05-17 23:28:40|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1652830140000|2022-05-17 23:29:00|204.84|202.04|204.84|202.04|204.84|202.04|204.84|202.04|0
1652830150000|2022-05-17 23:29:10|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1652830160000|2022-05-17 23:29:20|205.12|202.32|205.2|202.4|205.2|202.4|205.12|202.32|0
1652830170000|2022-05-17 23:29:30|205.02|202.22|205.12|202.32|205.12|202.32|205.02|202.22|0
1652830180000|2022-05-17 23:29:40|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1652830200000|2022-05-17 23:30:00|205.11|202.31|205.02|202.22|205.11|202.31|205.02|202.22|0
1652830220000|2022-05-17 23:30:20|204.84|202.04|204.84|202.04|204.84|202.04|204.84|202.04|0
1652830230000|2022-05-17 23:30:30|204.66|201.86|204.66|201.86|204.66|201.86|204.66|201.86|0
1652830240000|2022-05-17 23:30:40|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652830270000|2022-05-17 23:31:10|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652830290000|2022-05-17 23:31:30|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1652830310000|2022-05-17 23:31:50|204.3|201.5|204.12|201.32|204.3|201.5|204.12|201.32|0
1652830320000|2022-05-17 23:32:00|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652830350000|2022-05-17 23:32:30|204.12|201.32|204.12|201.32|204.12|201.32|204.12|201.32|0
1652830370000|2022-05-17 23:32:50|203.94|201.14|203.94|201.14|203.94|201.14|203.94|201.14|0
1652830380000|2022-05-17 23:33:00|204.12|201.32|204.3|201.5|204.3|201.5|204.12|201.32|0
1652830400000|2022-05-17 23:33:20|204.48|201.68|204.39|201.59|204.48|201.68|204.39|201.59|0
1652830410000|2022-05-17 23:33:30|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1652830470000|2022-05-17 23:34:30|204.48|201.68|204.3|201.5|204.48|201.68|204.3|201.5|0
1652830480000|2022-05-17 23:34:40|204.21|201.41|204.48|201.68|204.48|201.68|204.21|201.41|0
1652830490000|2022-05-17 23:34:50|204.84|202.04|204.84|202.04|204.84|202.04|204.84|202.04|0
1652830500000|2022-05-17 23:35:00|204.93|202.13|205.02|202.22|205.02|202.22|204.93|202.13|0
1652830510000|2022-05-17 23:35:10|205.11|202.31|205.02|202.22|205.11|202.31|205.02|202.22|0
1652830520000|2022-05-17 23:35:20|205.11|202.31|205.11|202.31|205.11|202.31|205.11|202.31|0
1652830530000|2022-05-17 23:35:30|205.2|202.4|205.2|202.4|205.2|202.4|205.2|202.4|0
1652830540000|2022-05-17 23:35:40|205.56|202.76|205.56|202.76|205.56|202.76|205.56|202.76|0
1652830560000|2022-05-17 23:36:00|205.74|202.94|206.46|203.66|206.64|203.84|205.56|202.76|0
1652830570000|2022-05-17 23:36:10|206.82|204.02|206.82|204.02|207|204.2|206.82|204.02|0
1652830580000|2022-05-17 23:36:20|207|204.2|207.18|204.38|207.54|204.74|207|204.2|0
1652830590000|2022-05-17 23:36:30|207|204.2|207|204.2|207|204.2|207|204.2|0
1652830600000|2022-05-17 23:36:40|206.91|204.11|206.64|203.84|206.91|204.11|206.64|203.84|0
1652830620000|2022-05-17 23:37:00|206.55|203.75|206.46|203.66|206.55|203.75|206.46|203.66|0
1652830630000|2022-05-17 23:37:10|206.55|203.75|206.82|204.02|206.82|204.02|206.55|203.75|0
1652830640000|2022-05-17 23:37:20|207|204.2|207.09|204.29|207.09|204.29|207|204.2|0
1652830650000|2022-05-17 23:37:30|207|204.2|207|204.2|207|204.2|206.91|204.11|0
1652830660000|2022-05-17 23:37:40|206.82|204.02|207.18|204.38|207.18|204.38|206.82|204.02|0
1652830670000|2022-05-17 23:37:50|207.09|204.29|207.18|204.38|207.18|204.38|207.09|204.29|0
1652830680000|2022-05-17 23:38:00|207.36|204.56|207.54|204.74|207.72|204.92|207.36|204.56|0
1652830690000|2022-05-17 23:38:10|207.72|204.92|207.9|205.1|207.9|205.1|207.72|204.92|0
1652830700000|2022-05-17 23:38:20|208.09|205.29|207.9|205.1|208.09|205.29|207.9|205.1|0
1652830710000|2022-05-17 23:38:30|207.82|205.02|207.64|204.84|207.82|205.02|207.64|204.84|0
1652830720000|2022-05-17 23:38:40|207.54|204.74|207.72|204.92|207.72|204.92|207.36|204.56|0
1652830730000|2022-05-17 23:38:50|207.64|204.84|207.18|204.38|207.64|204.84|207.18|204.38|0
1652830740000|2022-05-17 23:39:00|207.36|204.56|207.36|204.56|207.54|204.74|207.36|204.56|0
1652830750000|2022-05-17 23:39:10|207.45|204.65|207.45|204.65|207.45|204.65|207.45|204.65|0
1652830760000|2022-05-17 23:39:20|207.36|204.56|208.08|205.28|208.08|205.28|207.36|204.56|0
1652830770000|2022-05-17 23:39:30|208|205.2|208|205.2|208|205.2|208|205.2|0
1652830780000|2022-05-17 23:39:40|208.08|205.28|207.9|205.1|208.08|205.28|207.9|205.1|0
1652830800000|2022-05-17 23:40:00|207.72|204.92|207.72|204.92|207.72|204.92|207.72|204.92|0
1652830810000|2022-05-17 23:40:10|207.63|204.83|207.9|205.1|207.9|205.1|207.54|204.74|0
1652830820000|2022-05-17 23:40:20|207.72|204.92|207.54|204.74|207.72|204.92|207.54|204.74|0
1652830840000|2022-05-17 23:40:40|207.36|204.56|207.27|204.47|207.36|204.56|207.27|204.47|0
1652830850000|2022-05-17 23:40:50|207.36|204.56|207.54|204.74|207.54|204.74|207.36|204.56|0
1652830860000|2022-05-17 23:41:00|207.72|204.92|207.54|204.74|207.72|204.92|207.54|204.74|0
1652830870000|2022-05-17 23:41:10|207.63|204.83|207.72|204.92|207.81|205.01|207.63|204.83|0
1652830880000|2022-05-17 23:41:20|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1652830890000|2022-05-17 23:41:30|207.81|205.01|207.9|205.1|207.9|205.1|207.81|205.01|0
1652830920000|2022-05-17 23:42:00|207.81|205.01|207.81|205.01|207.81|205.01|207.72|204.92|0
1652830930000|2022-05-17 23:42:10|207.9|205.1|207.54|204.74|207.9|205.1|207.54|204.74|0
1652830940000|2022-05-17 23:42:20|207.45|204.65|207.36|204.56|207.45|204.65|207.36|204.56|0
1652830950000|2022-05-17 23:42:30|207.54|204.74|207.63|204.83|207.63|204.83|207.54|204.74|0
1652830960000|2022-05-17 23:42:40|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1652830980000|2022-05-17 23:43:00|207.72|204.92|207.63|204.83|207.81|205.01|207.63|204.83|0
1652830990000|2022-05-17 23:43:10|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1652831000000|2022-05-17 23:43:20|207.36|204.56|207.36|204.56|207.36|204.56|207.36|204.56|0
1652831020000|2022-05-17 23:43:40|207.45|204.65|207.45|204.65|207.45|204.65|207.45|204.65|0
1652831030000|2022-05-17 23:43:50|207.54|204.74|207.63|204.83|207.63|204.83|207.54|204.74|0
1652831040000|2022-05-17 23:44:00|207.54|204.74|207.36|204.56|207.63|204.83|207.36|204.56|0
1652831050000|2022-05-17 23:44:10|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1652831060000|2022-05-17 23:44:20|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1652831070000|2022-05-17 23:44:30|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1652831090000|2022-05-17 23:44:50|207.35|204.55|207.17|204.37|207.35|204.55|207.17|204.37|0
1652831100000|2022-05-17 23:45:00|206.99|204.19|207.09|204.29|207.09|204.29|206.81|204.01|0
1652831110000|2022-05-17 23:45:10|207.17|204.37|206.99|204.19|207.17|204.37|206.99|204.19|0
1652831120000|2022-05-17 23:45:20|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1652831130000|2022-05-17 23:45:30|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1652831140000|2022-05-17 23:45:40|207.53|204.73|207.45|204.65|207.53|204.73|207.35|204.55|0
1652831150000|2022-05-17 23:45:50|207.53|204.73|207.53|204.73|207.53|204.73|207.53|204.73|0
1652831160000|2022-05-17 23:46:00|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1652831170000|2022-05-17 23:46:10|207.27|204.47|207.72|204.92|207.72|204.92|207.27|204.47|0
1652831180000|2022-05-17 23:46:20|207.81|205.01|207.9|205.1|207.9|205.1|207.81|205.01|0
1652831190000|2022-05-17 23:46:30|207.81|205.01|207.9|205.1|207.9|205.1|207.81|205.01|0
1652831200000|2022-05-17 23:46:40|207.99|205.19|207.9|205.1|207.99|205.19|207.9|205.1|0
1652831210000|2022-05-17 23:46:50|207.71|204.91|207.71|204.91|207.71|204.91|207.71|204.91|0
1652831220000|2022-05-17 23:47:00|207.63|204.83|207.71|204.91|207.71|204.91|207.63|204.83|0
1652831240000|2022-05-17 23:47:20|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1652831250000|2022-05-17 23:47:30|207.81|205.01|207.81|205.01|207.9|205.1|207.81|205.01|0
1652831260000|2022-05-17 23:47:40|207.9|205.1|207.71|204.91|207.9|205.1|207.71|204.91|0
1652831270000|2022-05-17 23:47:50|207.81|205.01|207.71|204.91|207.81|205.01|207.71|204.91|0
1652831280000|2022-05-17 23:48:00|207.35|204.55|207.53|204.73|207.53|204.73|207.35|204.55|0
1652831290000|2022-05-17 23:48:10|207.35|204.55|207.35|204.55|207.53|204.73|207.35|204.55|0
1652831300000|2022-05-17 23:48:20|207.53|204.73|207.71|204.91|207.71|204.91|207.53|204.73|0
1652831310000|2022-05-17 23:48:30|207.89|205.09|207.89|205.09|207.89|205.09|207.89|205.09|0
1652831330000|2022-05-17 23:48:50|208.08|205.28|208.08|205.28|208.08|205.28|208.08|205.28|0
1652831350000|2022-05-17 23:49:10|207.89|205.09|208.08|205.28|208.08|205.28|207.89|205.09|0
1652831360000|2022-05-17 23:49:20|207.99|205.19|207.89|205.09|207.99|205.19|207.89|205.09|0
1652831390000|2022-05-17 23:49:50|208.07|205.27|208.26|205.46|208.44|205.64|208.07|205.27|0
1652831400000|2022-05-17 23:50:00|207.89|205.09|207.89|205.09|208.07|205.27|207.89|205.09|0
1652831410000|2022-05-17 23:50:10|207.71|204.91|207.62|204.82|207.71|204.91|207.62|204.82|0
1652831420000|2022-05-17 23:50:20|207.53|204.73|207.62|204.82|207.71|204.91|207.53|204.73|0
1652831430000|2022-05-17 23:50:30|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1652831450000|2022-05-17 23:50:50|207.53|204.73|207.53|204.73|207.53|204.73|207.35|204.55|0
1652831460000|2022-05-17 23:51:00|207.35|204.55|207.17|204.37|207.35|204.55|207.17|204.37|0
1652831470000|2022-05-17 23:51:10|206.99|204.19|206.99|204.19|206.99|204.19|206.99|204.19|0
1652831480000|2022-05-17 23:51:20|207.17|204.37|206.99|204.19|207.17|204.37|206.99|204.19|0
1652831490000|2022-05-17 23:51:30|207.08|204.28|206.99|204.19|207.08|204.28|206.99|204.19|0
1652831500000|2022-05-17 23:51:40|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1652831510000|2022-05-17 23:51:50|207.26|204.46|207.26|204.46|207.35|204.55|207.26|204.46|0
1652831520000|2022-05-17 23:52:00|207.35|204.55|207.17|204.37|207.35|204.55|207.08|204.28|0
1652831540000|2022-05-17 23:52:20|207.08|204.28|207.17|204.37|207.17|204.37|207.08|204.28|0
1652831560000|2022-05-17 23:52:40|207.35|204.55|206.98|204.18|207.35|204.55|206.98|204.18|0
1652831570000|2022-05-17 23:52:50|207.17|204.37|207.35|204.55|207.35|204.55|207.17|204.37|0
1652831580000|2022-05-17 23:53:00|207.44|204.64|207.53|204.73|207.53|204.73|207.44|204.64|0
1652831590000|2022-05-17 23:53:10|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1652831600000|2022-05-17 23:53:20|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1652831610000|2022-05-17 23:53:30|206.98|204.18|206.98|204.18|206.98|204.18|206.8|204|0
1652831630000|2022-05-17 23:53:50|206.9|204.1|207.16|204.36|207.16|204.36|206.9|204.1|0
1652831640000|2022-05-17 23:54:00|207.26|204.46|207.53|204.73|207.53|204.73|207.26|204.46|0
1652831690000|2022-05-17 23:54:50|207.62|204.82|207.53|204.73|207.62|204.82|207.53|204.73|0
1652831700000|2022-05-17 23:55:00|207.71|204.91|207.53|204.73|207.71|204.91|207.53|204.73|0
1652831710000|2022-05-17 23:55:10|207.44|204.64|207.44|204.64|207.44|204.64|207.44|204.64|0
1652831720000|2022-05-17 23:55:20|207.53|204.73|207.53|204.73|207.53|204.73|207.53|204.73|0
1652831730000|2022-05-17 23:55:30|207.62|204.82|207.71|204.91|207.71|204.91|207.62|204.82|0
1652831740000|2022-05-17 23:55:40|207.53|204.73|207.53|204.73|207.53|204.73|207.53|204.73|0
1652831750000|2022-05-17 23:55:50|207.71|204.91|207.52|204.72|207.71|204.91|207.52|204.72|0
1652831760000|2022-05-17 23:56:00|207.34|204.54|207.34|204.54|207.34|204.54|207.34|204.54|0
1652831770000|2022-05-17 23:56:10|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1652831780000|2022-05-17 23:56:20|207.34|204.54|207.16|204.36|207.34|204.54|207.16|204.36|0
1652831810000|2022-05-17 23:56:50|207.26|204.46|207.16|204.36|207.26|204.46|207.16|204.36|0
1652831820000|2022-05-17 23:57:00|207.52|204.72|207.71|204.91|207.71|204.91|207.52|204.72|0
1652831830000|2022-05-17 23:57:10|207.8|205|207.89|205.09|207.89|205.09|207.8|205|0
1652831840000|2022-05-17 23:57:20|207.7|204.9|207.7|204.9|207.89|205.09|207.7|204.9|0
1652831850000|2022-05-17 23:57:30|207.8|205|207.7|204.9|207.8|205|207.7|204.9|0
1652831860000|2022-05-17 23:57:40|207.89|205.09|207.8|205|207.89|205.09|207.7|204.9|0
1652831870000|2022-05-17 23:57:50|207.89|205.09|207.89|205.09|207.89|205.09|207.89|205.09|0
1652831880000|2022-05-17 23:58:00|207.7|204.9|207.7|204.9|207.7|204.9|207.7|204.9|0
1652831890000|2022-05-17 23:58:10|207.52|204.72|207.52|204.72|207.52|204.72|207.52|204.72|0
1652831950000|2022-05-17 23:59:10|207.34|204.54|207.43|204.63|207.43|204.63|207.34|204.54|0
1652831960000|2022-05-17 23:59:20|207.62|204.82|207.7|204.9|207.8|205|207.62|204.82|0
1652831970000|2022-05-17 23:59:30|207.88|205.08|207.7|204.9|207.88|205.08|207.7|204.9|0
1652831980000|2022-05-17 23:59:40|207.8|205|207.7|204.9|207.8|205|207.7|204.9|0
1652831990000|2022-05-17 23:59:50|207.88|205.08|207.88|205.08|207.88|205.08|207.88|205.08|0
1652832000000|2022-05-18 00:00:00|207.52|204.72|207.52|204.72|207.7|204.9|207.52|204.72|0
1652832010000|2022-05-18 00:00:10|207.7|204.9|207.7|204.9|207.7|204.9|207.7|204.9|0
1652832020000|2022-05-18 00:00:20|207.88|205.08|208.25|205.45|208.25|205.45|207.88|205.08|0
1652832030000|2022-05-18 00:00:30|208.06|205.26|207.88|205.08|208.06|205.26|207.88|205.08|0
1652832040000|2022-05-18 00:00:40|207.7|204.9|207.7|204.9|207.7|204.9|207.7|204.9|0
1652832050000|2022-05-18 00:00:50|207.52|204.72|208.06|205.26|208.06|205.26|207.52|204.72|0
1652832060000|2022-05-18 00:01:00|207.88|205.08|207.52|204.72|207.88|205.08|207.52|204.72|0
1652832070000|2022-05-18 00:01:10|207.34|204.54|207.34|204.54|207.34|204.54|207.16|204.36|0
1652832080000|2022-05-18 00:01:20|207.25|204.45|207.25|204.45|207.25|204.45|207.25|204.45|0
1652832090000|2022-05-18 00:01:30|207.34|204.54|207.16|204.36|207.34|204.54|207.16|204.36|0
1652832100000|2022-05-18 00:01:40|207.34|204.54|207.52|204.72|207.52|204.72|207.16|204.36|0
1652832120000|2022-05-18 00:02:00|207.7|204.9|207.52|204.72|207.7|204.9|207.34|204.54|0
1652832130000|2022-05-18 00:02:10|207.88|205.08|207.7|204.9|207.88|205.08|207.7|204.9|0
1652832140000|2022-05-18 00:02:20|207.61|204.81|207.61|204.81|207.61|204.81|207.61|204.81|0
1652832150000|2022-05-18 00:02:30|207.88|205.08|207.52|204.72|207.88|205.08|207.52|204.72|0
1652832160000|2022-05-18 00:02:40|207.34|204.54|207.34|204.54|207.52|204.72|207.34|204.54|0
1652832170000|2022-05-18 00:02:50|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1652832180000|2022-05-18 00:03:00|206.97|204.17|206.97|204.17|207.16|204.36|206.97|204.17|0
1652832190000|2022-05-18 00:03:10|206.61|203.81|206.79|203.99|206.79|203.99|206.61|203.81|0
1652832200000|2022-05-18 00:03:20|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1652832210000|2022-05-18 00:03:30|206.97|204.17|206.97|204.17|207.07|204.27|206.97|204.17|0
1652832220000|2022-05-18 00:03:40|206.89|204.09|206.89|204.09|206.89|204.09|206.79|203.99|0
1652832230000|2022-05-18 00:03:50|206.97|204.17|207.15|204.35|207.15|204.35|206.79|203.99|0
1652832240000|2022-05-18 00:04:00|207.34|204.54|207.34|204.54|207.43|204.63|207.34|204.54|0
1652832250000|2022-05-18 00:04:10|207.15|204.35|206.97|204.17|207.15|204.35|206.97|204.17|0
1652832260000|2022-05-18 00:04:20|207.15|204.35|207.15|204.35|207.15|204.35|207.15|204.35|0
1652832270000|2022-05-18 00:04:30|207.07|204.27|207.15|204.35|207.15|204.35|206.97|204.17|0
1652832280000|2022-05-18 00:04:40|207.34|204.54|207.15|204.35|207.34|204.54|207.07|204.27|0
1652832290000|2022-05-18 00:04:50|206.97|204.17|206.97|204.17|206.97|204.17|206.79|203.99|0
1652832300000|2022-05-18 00:05:00|206.79|203.99|206.7|203.9|206.79|203.99|206.61|203.81|0
1652832310000|2022-05-18 00:05:10|206.61|203.81|206.97|204.17|206.97|204.17|206.61|203.81|0
1652832320000|2022-05-18 00:05:20|206.79|203.99|206.79|203.99|206.97|204.17|206.7|203.9|0
1652832330000|2022-05-18 00:05:30|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1652832340000|2022-05-18 00:05:40|206.43|203.63|206.43|203.63|206.52|203.72|206.43|203.63|0
1652832350000|2022-05-18 00:05:50|206.61|203.81|206.61|203.81|206.79|203.99|206.61|203.81|0
1652832360000|2022-05-18 00:06:00|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1652832370000|2022-05-18 00:06:10|206.52|203.72|206.61|203.81|206.61|203.81|206.43|203.63|0
1652832380000|2022-05-18 00:06:20|206.79|203.99|206.79|203.99|206.79|203.99|206.61|203.81|0
1652832390000|2022-05-18 00:06:30|206.88|204.08|206.97|204.17|206.97|204.17|206.79|203.99|0
1652832400000|2022-05-18 00:06:40|206.79|203.99|206.79|203.99|206.79|203.99|206.79|203.99|0
1652832410000|2022-05-18 00:06:50|206.43|203.63|206.43|203.63|206.43|203.63|206.43|203.63|0
1652832420000|2022-05-18 00:07:00|206.61|203.81|206.43|203.63|206.61|203.81|206.43|203.63|0
1652832440000|2022-05-18 00:07:20|206.25|203.45|206.07|203.27|206.25|203.45|206.07|203.27|0
1652832450000|2022-05-18 00:07:30|206.16|203.36|206.07|203.27|206.16|203.36|206.07|203.27|0
1652832470000|2022-05-18 00:07:50|206.16|203.36|205.89|203.09|206.16|203.36|205.89|203.09|0
1652832480000|2022-05-18 00:08:00|206.07|203.27|206.16|203.36|206.16|203.36|206.07|203.27|0
1652832490000|2022-05-18 00:08:10|205.89|203.09|206.07|203.27|206.07|203.27|205.89|203.09|0
1652832500000|2022-05-18 00:08:20|205.89|203.09|205.89|203.09|205.89|203.09|205.89|203.09|0
1652832510000|2022-05-18 00:08:30|205.8|203|205.88|203.08|205.88|203.08|205.7|202.9|0
1652832520000|2022-05-18 00:08:40|205.8|203|205.98|203.18|206.07|203.27|205.8|203|0
1652832530000|2022-05-18 00:08:50|205.88|203.08|205.7|202.9|206.07|203.27|205.7|202.9|0
1652832540000|2022-05-18 00:09:00|205.8|203|205.8|203|205.8|203|205.8|203|0
1652832550000|2022-05-18 00:09:10|205.88|203.08|205.8|203|205.88|203.08|205.8|203|0
1652832560000|2022-05-18 00:09:20|205.7|202.9|205.7|202.9|205.88|203.08|205.7|202.9|0
1652832570000|2022-05-18 00:09:30|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1652832580000|2022-05-18 00:09:40|205.98|203.18|205.7|202.9|205.98|203.18|205.7|202.9|0
1652832600000|2022-05-18 00:10:00|205.62|202.82|206.16|203.36|206.16|203.36|205.52|202.72|0
1652832610000|2022-05-18 00:10:10|206.06|203.26|205.88|203.08|206.06|203.26|205.88|203.08|0
1652832620000|2022-05-18 00:10:20|206.06|203.26|206.24|203.44|206.24|203.44|206.06|203.26|0
1652832630000|2022-05-18 00:10:30|206.06|203.26|206.16|203.36|206.16|203.36|206.06|203.26|0
1652832640000|2022-05-18 00:10:40|206.06|203.26|206.16|203.36|206.16|203.36|206.06|203.26|0
1652832650000|2022-05-18 00:10:50|206.06|203.26|206.06|203.26|206.24|203.44|206.06|203.26|0
1652832660000|2022-05-18 00:11:00|206.24|203.44|206.06|203.26|206.42|203.62|206.06|203.26|0
1652832670000|2022-05-18 00:11:10|205.88|203.08|206.06|203.26|206.06|203.26|205.88|203.08|0
1652832680000|2022-05-18 00:11:20|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1652832690000|2022-05-18 00:11:30|206.06|203.26|206.06|203.26|206.06|203.26|206.06|203.26|0
1652832700000|2022-05-18 00:11:40|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1652832710000|2022-05-18 00:11:50|206.24|203.44|206.24|203.44|206.24|203.44|206.24|203.44|0
1652832720000|2022-05-18 00:12:00|206.16|203.36|206.24|203.44|206.24|203.44|206.16|203.36|0
1652832730000|2022-05-18 00:12:10|206.34|203.54|206.42|203.62|206.42|203.62|206.34|203.54|0
1652832740000|2022-05-18 00:12:20|206.24|203.44|206.24|203.44|206.24|203.44|206.24|203.44|0
1652832760000|2022-05-18 00:12:40|206.42|203.62|206.42|203.62|206.52|203.72|206.42|203.62|0
1652832770000|2022-05-18 00:12:50|206.52|203.72|206.6|203.8|206.6|203.8|206.52|203.72|0
1652832780000|2022-05-18 00:13:00|206.52|203.72|206.52|203.72|206.52|203.72|206.42|203.62|0
1652832790000|2022-05-18 00:13:10|206.6|203.8|206.42|203.62|206.6|203.8|206.42|203.62|0
1652832800000|2022-05-18 00:13:20|206.24|203.44|206.24|203.44|206.24|203.44|206.24|203.44|0
1652832830000|2022-05-18 00:13:50|206.42|203.62|206.42|203.62|206.42|203.62|206.42|203.62|0
1652832840000|2022-05-18 00:14:00|206.15|203.35|206.06|203.26|206.15|203.35|206.06|203.26|0
1652832850000|2022-05-18 00:14:10|206.24|203.44|206.06|203.26|206.24|203.44|206.06|203.26|0
1652832860000|2022-05-18 00:14:20|206.15|203.35|206.06|203.26|206.15|203.35|206.06|203.26|0
1652832870000|2022-05-18 00:14:30|205.97|203.17|206.06|203.26|206.06|203.26|205.97|203.17|0
1652832880000|2022-05-18 00:14:40|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1652832890000|2022-05-18 00:14:50|205.7|202.9|205.7|202.9|205.7|202.9|205.7|202.9|0
1652832900000|2022-05-18 00:15:00|205.88|203.08|205.7|202.9|205.88|203.08|205.52|202.72|0
1652832910000|2022-05-18 00:15:10|205.88|203.08|205.88|203.08|206.06|203.26|205.88|203.08|0
1652832920000|2022-05-18 00:15:20|206.06|203.26|206.06|203.26|206.06|203.26|206.06|203.26|0
1652832940000|2022-05-18 00:15:40|206.15|203.35|206.06|203.26|206.15|203.35|205.97|203.17|0
1652832950000|2022-05-18 00:15:50|206.24|203.44|206.15|203.35|206.24|203.44|206.15|203.35|0
1652832960000|2022-05-18 00:16:00|206.06|203.26|205.52|202.72|206.06|203.26|205.52|202.72|0
1652832970000|2022-05-18 00:16:10|205.7|202.9|206.06|203.26|206.06|203.26|205.7|202.9|0
1652832980000|2022-05-18 00:16:20|205.7|202.9|205.7|202.9|205.7|202.9|205.7|202.9|0
1652832990000|2022-05-18 00:16:30|205.88|203.08|205.88|203.08|205.88|203.08|205.88|203.08|0
1652833000000|2022-05-18 00:16:40|206.06|203.26|205.88|203.08|206.06|203.26|205.88|203.08|0
1652833010000|2022-05-18 00:16:50|206.06|203.26|205.88|203.08|206.06|203.26|205.88|203.08|0
1652833030000|2022-05-18 00:17:10|205.79|202.99|205.7|202.9|205.88|203.08|205.7|202.9|0
1652833040000|2022-05-18 00:17:20|205.61|202.81|205.61|202.81|205.61|202.81|205.61|202.81|0
1652833050000|2022-05-18 00:17:30|205.7|202.9|205.7|202.9|205.7|202.9|205.7|202.9|0
1652833060000|2022-05-18 00:17:40|205.88|203.08|205.88|203.08|206.06|203.26|205.79|202.99|0
1652833070000|2022-05-18 00:17:50|205.97|203.17|206.06|203.26|206.06|203.26|205.97|203.17|0
1652833080000|2022-05-18 00:18:00|205.97|203.17|206.06|203.26|206.06|203.26|205.97|203.17|0
1652833090000|2022-05-18 00:18:10|205.97|203.17|205.97|203.17|206.06|203.26|205.97|203.17|0
1652833100000|2022-05-18 00:18:20|206.06|203.26|206.06|203.26|206.06|203.26|206.06|203.26|0
1652833110000|2022-05-18 00:18:30|205.97|203.17|206.24|203.44|206.24|203.44|205.97|203.17|0
1652833120000|2022-05-18 00:18:40|206.33|203.53|206.06|203.26|206.33|203.53|206.06|203.26|0
1652833130000|2022-05-18 00:18:50|205.97|203.17|205.87|203.07|206.06|203.26|205.87|203.07|0
1652833140000|2022-05-18 00:19:00|205.69|202.89|205.61|202.81|205.69|202.89|205.61|202.81|0
1652833150000|2022-05-18 00:19:10|205.69|202.89|205.61|202.81|205.69|202.89|205.61|202.81|0
1652833160000|2022-05-18 00:19:20|205.69|202.89|205.51|202.71|205.69|202.89|205.51|202.71|0
1652833170000|2022-05-18 00:19:30|205.69|202.89|205.69|202.89|205.69|202.89|205.61|202.81|0
1652833200000|2022-05-18 00:20:00|206.05|203.25|206.05|203.25|206.05|203.25|206.05|203.25|0
1652833210000|2022-05-18 00:20:10|206.23|203.43|206.23|203.43|206.23|203.43|206.05|203.25|0
1652833220000|2022-05-18 00:20:20|206.33|203.53|206.33|203.53|206.33|203.53|206.33|203.53|0
1652833230000|2022-05-18 00:20:30|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1652833240000|2022-05-18 00:20:40|206.15|203.35|206.05|203.25|206.23|203.43|206.05|203.25|0
1652833250000|2022-05-18 00:20:50|206.23|203.43|206.41|203.61|206.41|203.61|206.23|203.43|0
1652833260000|2022-05-18 00:21:00|206.33|203.53|206.23|203.43|206.41|203.61|206.23|203.43|0
1652833280000|2022-05-18 00:21:20|205.87|203.07|205.97|203.17|205.97|203.17|205.87|203.07|0
1652833290000|2022-05-18 00:21:30|206.05|203.25|206.23|203.43|206.23|203.43|206.05|203.25|0
1652833300000|2022-05-18 00:21:40|206.15|203.35|206.23|203.43|206.23|203.43|206.15|203.35|0
1652833310000|2022-05-18 00:21:50|206.05|203.25|206.05|203.25|206.05|203.25|206.05|203.25|0
1652833380000|2022-05-18 00:23:00|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1652833390000|2022-05-18 00:23:10|205.96|203.16|205.87|203.07|205.96|203.16|205.87|203.07|0
1652833400000|2022-05-18 00:23:20|205.96|203.16|206.05|203.25|206.05|203.25|205.87|203.07|0
1652833410000|2022-05-18 00:23:30|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1652833420000|2022-05-18 00:23:40|205.69|202.89|205.69|202.89|205.69|202.89|205.51|202.71|0
1652833430000|2022-05-18 00:23:50|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1652833440000|2022-05-18 00:24:00|205.78|202.98|205.51|202.71|205.78|202.98|205.51|202.71|0
1652833450000|2022-05-18 00:24:10|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1652833480000|2022-05-18 00:24:40|205.69|202.89|205.69|202.89|205.69|202.89|205.69|202.89|0
1652833500000|2022-05-18 00:25:00|205.87|203.07|206.05|203.25|206.05|203.25|205.87|203.07|0
1652833510000|2022-05-18 00:25:10|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1652833520000|2022-05-18 00:25:20|205.78|202.98|205.69|202.89|205.78|202.98|205.69|202.89|0
1652833530000|2022-05-18 00:25:30|205.51|202.71|205.6|202.8|205.6|202.8|205.51|202.71|0
1652833540000|2022-05-18 00:25:40|205.69|202.89|205.51|202.71|205.69|202.89|205.51|202.71|0
1652833580000|2022-05-18 00:26:20|205.69|202.89|205.87|203.07|205.87|203.07|205.69|202.89|0
1652833590000|2022-05-18 00:26:30|206.05|203.25|206.05|203.25|206.05|203.25|205.87|203.07|0
1652833600000|2022-05-18 00:26:40|206.23|203.43|206.14|203.34|206.23|203.43|206.14|203.34|0
1652833610000|2022-05-18 00:26:50|206.05|203.25|206.14|203.34|206.14|203.34|206.05|203.25|0
1652833620000|2022-05-18 00:27:00|206.05|203.25|205.87|203.07|206.05|203.25|205.87|203.07|0
1652833630000|2022-05-18 00:27:10|206.05|203.25|205.87|203.07|206.05|203.25|205.87|203.07|0
1652833640000|2022-05-18 00:27:20|205.96|203.16|205.87|203.07|205.96|203.16|205.87|203.07|0
1652833650000|2022-05-18 00:27:30|206.05|203.25|206.14|203.34|206.14|203.34|206.05|203.25|0
1652833660000|2022-05-18 00:27:40|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1652833690000|2022-05-18 00:28:10|206.05|203.25|206.05|203.25|206.05|203.25|206.05|203.25|0
1652833700000|2022-05-18 00:28:20|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1652833710000|2022-05-18 00:28:30|206.41|203.61|206.23|203.43|206.41|203.61|206.23|203.43|0
1652833720000|2022-05-18 00:28:40|206.41|203.61|206.41|203.61|206.41|203.61|206.23|203.43|0
1652833760000|2022-05-18 00:29:20|206.32|203.52|206.41|203.61|206.41|203.61|206.23|203.43|0
1652833780000|2022-05-18 00:29:40|206.59|203.79|206.59|203.79|206.59|203.79|206.5|203.7|0
1652833800000|2022-05-18 00:30:00|207.13|204.33|207.13|204.33|207.13|204.33|207.13|204.33|0
1652833810000|2022-05-18 00:30:10|206.95|204.15|206.95|204.15|206.95|204.15|206.95|204.15|0
1652833820000|2022-05-18 00:30:20|206.77|203.97|206.77|203.97|206.77|203.97|206.77|203.97|0
1652833830000|2022-05-18 00:30:30|206.59|203.79|206.59|203.79|206.59|203.79|206.59|203.79|0
1652833840000|2022-05-18 00:30:40|206.41|203.61|206.41|203.61|206.41|203.61|206.41|203.61|0
1652833850000|2022-05-18 00:30:50|206.4|203.6|206.4|203.6|206.4|203.6|206.4|203.6|0
1652833860000|2022-05-18 00:31:00|206.59|203.79|206.22|203.42|206.59|203.79|206.22|203.42|0
1652833870000|2022-05-18 00:31:10|206.32|203.52|206.71|203.91|206.71|203.91|206.32|203.52|0
1652833880000|2022-05-18 00:31:20|206.62|203.82|206.71|203.91|206.71|203.91|206.62|203.82|0
1652833890000|2022-05-18 00:31:30|206.62|203.82|206.8|204|206.8|204|206.62|203.82|0
1652833900000|2022-05-18 00:31:40|206.62|203.82|206.8|204|206.8|204|206.62|203.82|0
1652833910000|2022-05-18 00:31:50|206.71|203.91|206.98|204.18|206.98|204.18|206.62|203.82|0
1652833920000|2022-05-18 00:32:00|206.89|204.09|206.8|204|206.89|204.09|206.8|204|0
1652833930000|2022-05-18 00:32:10|206.98|204.18|206.98|204.18|206.98|204.18|206.98|204.18|0
1652833940000|2022-05-18 00:32:20|206.8|204|206.98|204.18|206.98|204.18|206.8|204|0
1652833950000|2022-05-18 00:32:30|206.8|204|206.8|204|206.8|204|206.8|204|0
1652833970000|2022-05-18 00:32:50|206.98|204.18|206.8|204|206.98|204.18|206.8|204|0
1652833980000|2022-05-18 00:33:00|206.89|204.09|206.8|204|206.89|204.09|206.8|204|0
1652833990000|2022-05-18 00:33:10|206.98|204.18|206.98|204.18|206.98|204.18|206.98|204.18|0
1652834000000|2022-05-18 00:33:20|206.89|204.09|206.98|204.18|206.98|204.18|206.89|204.09|0
1652834010000|2022-05-18 00:33:30|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1652834020000|2022-05-18 00:33:40|207.34|204.54|207.34|204.54|207.34|204.54|207.34|204.54|0
1652834030000|2022-05-18 00:33:50|207.25|204.45|207.52|204.72|207.52|204.72|207.16|204.36|0
1652834040000|2022-05-18 00:34:00|207.61|204.81|207.34|204.54|207.61|204.81|207.34|204.54|0
1652834050000|2022-05-18 00:34:10|207.52|204.72|207.43|204.63|207.52|204.72|207.43|204.63|0
1652834060000|2022-05-18 00:34:20|207.34|204.54|207.34|204.54|207.34|204.54|207.25|204.45|0
1652834070000|2022-05-18 00:34:30|207.52|204.72|207.52|204.72|207.52|204.72|207.52|204.72|0
1652834080000|2022-05-18 00:34:40|207.43|204.63|207.34|204.54|207.43|204.63|207.34|204.54|0
1652834090000|2022-05-18 00:34:50|207.16|204.36|207.34|204.54|207.34|204.54|207.16|204.36|0
1652834100000|2022-05-18 00:35:00|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1652834110000|2022-05-18 00:35:10|206.98|204.18|207.52|204.72|207.52|204.72|206.98|204.18|0
1652834120000|2022-05-18 00:35:20|207.61|204.81|207.61|204.81|207.61|204.81|207.61|204.81|0
1652834130000|2022-05-18 00:35:30|207.52|204.72|207.52|204.72|207.52|204.72|207.52|204.72|0
1652834140000|2022-05-18 00:35:40|207.7|204.9|207.7|204.9|207.7|204.9|207.7|204.9|0
1652834150000|2022-05-18 00:35:50|207.52|204.72|207.7|204.9|207.7|204.9|207.52|204.72|0
1652834160000|2022-05-18 00:36:00|207.79|204.99|207.7|204.9|207.79|204.99|207.7|204.9|0
1652834170000|2022-05-18 00:36:10|207.61|204.81|207.88|205.08|207.88|205.08|207.52|204.72|0
1652834180000|2022-05-18 00:36:20|207.97|205.17|208.06|205.26|208.06|205.26|207.97|205.17|0
1652834190000|2022-05-18 00:36:30|208.24|205.44|208.6|205.8|208.6|205.8|208.24|205.44|0
1652834200000|2022-05-18 00:36:40|208.42|205.62|208.42|205.62|208.42|205.62|208.42|205.62|0
1652834210000|2022-05-18 00:36:50|208.24|205.44|208.42|205.62|208.42|205.62|208.24|205.44|0
1652834220000|2022-05-18 00:37:00|208.79|205.99|208.97|206.17|208.97|206.17|208.79|205.99|0
1652834230000|2022-05-18 00:37:10|209.06|206.26|209.15|206.35|209.15|206.35|209.06|206.26|0
1652834250000|2022-05-18 00:37:30|209.33|206.53|209.15|206.35|209.33|206.53|209.15|206.35|0
1652834260000|2022-05-18 00:37:40|209.33|206.53|209.33|206.53|209.33|206.53|209.15|206.35|0
1652834270000|2022-05-18 00:37:50|209.15|206.35|208.97|206.17|209.15|206.35|208.97|206.17|0
1652834280000|2022-05-18 00:38:00|209.15|206.35|209.33|206.53|209.33|206.53|209.15|206.35|0
1652834290000|2022-05-18 00:38:10|209.51|206.71|209.51|206.71|209.51|206.71|209.33|206.53|0
1652834300000|2022-05-18 00:38:20|209.33|206.53|209.33|206.53|209.51|206.71|209.33|206.53|0
1652834320000|2022-05-18 00:38:40|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1652834330000|2022-05-18 00:38:50|209.33|206.53|209.42|206.62|209.42|206.62|209.33|206.53|0
1652834340000|2022-05-18 00:39:00|209.33|206.53|209.51|206.71|209.51|206.71|209.33|206.53|0
1652834350000|2022-05-18 00:39:10|209.42|206.62|209.33|206.53|209.42|206.62|209.33|206.53|0
1652834370000|2022-05-18 00:39:30|209.15|206.35|209.33|206.53|209.33|206.53|209.15|206.35|0
1652834380000|2022-05-18 00:39:40|209.51|206.71|209.51|206.71|209.51|206.71|209.33|206.53|0
1652834390000|2022-05-18 00:39:50|209.42|206.62|209.51|206.71|209.51|206.71|209.33|206.53|0
1652834400000|2022-05-18 00:40:00|209.33|206.53|209.69|206.89|209.69|206.89|209.33|206.53|0
1652834410000|2022-05-18 00:40:10|209.79|206.99|209.87|207.07|209.87|207.07|209.69|206.89|0
1652834420000|2022-05-18 00:40:20|209.69|206.89|209.51|206.71|209.69|206.89|209.51|206.71|0
1652834440000|2022-05-18 00:40:40|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1652834450000|2022-05-18 00:40:50|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1652834460000|2022-05-18 00:41:00|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1652834470000|2022-05-18 00:41:10|209.87|207.07|209.87|207.07|209.87|207.07|209.87|207.07|0
1652834480000|2022-05-18 00:41:20|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1652834490000|2022-05-18 00:41:30|210.24|207.44|209.87|207.07|210.24|207.44|209.87|207.07|0
1652834500000|2022-05-18 00:41:40|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1652834510000|2022-05-18 00:41:50|209.87|207.07|209.69|206.89|209.87|207.07|209.69|206.89|0
1652834530000|2022-05-18 00:42:10|209.33|206.53|209.33|206.53|209.33|206.53|209.33|206.53|0
1652834540000|2022-05-18 00:42:20|209.32|206.52|209.14|206.34|209.32|206.52|209.14|206.34|0
1652834550000|2022-05-18 00:42:30|209.32|206.52|209.32|206.52|209.32|206.52|209.32|206.52|0
1652834560000|2022-05-18 00:42:40|209.24|206.44|209.14|206.34|209.24|206.44|209.14|206.34|0
1652834570000|2022-05-18 00:42:50|208.96|206.16|208.78|205.98|208.96|206.16|208.78|205.98|0
1652834580000|2022-05-18 00:43:00|208.6|205.8|208.6|205.8|208.6|205.8|208.51|205.71|0
1652834590000|2022-05-18 00:43:10|208.69|205.89|208.69|205.89|208.69|205.89|208.69|205.89|0
1652834600000|2022-05-18 00:43:20|208.78|205.98|208.96|206.16|208.96|206.16|208.78|205.98|0
1652834610000|2022-05-18 00:43:30|208.78|205.98|208.96|206.16|209.06|206.26|208.78|205.98|0
1652834630000|2022-05-18 00:43:50|209.05|206.25|208.96|206.16|209.05|206.25|208.96|206.16|0
1652834640000|2022-05-18 00:44:00|209.14|206.34|209.05|206.25|209.14|206.34|208.96|206.16|0
1652834650000|2022-05-18 00:44:10|208.96|206.16|208.96|206.16|208.96|206.16|208.96|206.16|0
1652834660000|2022-05-18 00:44:20|208.78|205.98|208.78|205.98|208.78|205.98|208.78|205.98|0
1652834670000|2022-05-18 00:44:30|208.87|206.07|208.78|205.98|208.96|206.16|208.78|205.98|0
1652834690000|2022-05-18 00:44:50|208.96|206.16|209.14|206.34|209.14|206.34|208.96|206.16|0
1652834700000|2022-05-18 00:45:00|208.96|206.16|208.96|206.16|208.96|206.16|208.96|206.16|0
1652834710000|2022-05-18 00:45:10|209.05|206.25|208.96|206.16|209.05|206.25|208.96|206.16|0
1652834720000|2022-05-18 00:45:20|209.14|206.34|208.96|206.16|209.14|206.34|208.96|206.16|0
1652834730000|2022-05-18 00:45:30|209.05|206.25|209.14|206.34|209.14|206.34|209.05|206.25|0
1652834740000|2022-05-18 00:45:40|209.05|206.25|209.14|206.34|209.14|206.34|209.05|206.25|0
1652834750000|2022-05-18 00:45:50|209.32|206.52|209.32|206.52|209.32|206.52|209.32|206.52|0
1652834760000|2022-05-18 00:46:00|209.42|206.62|209.5|206.7|209.5|206.7|209.42|206.62|0
1652834780000|2022-05-18 00:46:20|209.68|206.88|209.87|207.07|209.87|207.07|209.68|206.88|0
1652834790000|2022-05-18 00:46:30|210.05|207.25|209.87|207.07|210.05|207.25|209.87|207.07|0
1652834800000|2022-05-18 00:46:40|209.68|206.88|209.68|206.88|209.68|206.88|209.68|206.88|0
1652834810000|2022-05-18 00:46:50|209.5|206.7|209.5|206.7|209.5|206.7|209.5|206.7|0
1652834820000|2022-05-18 00:47:00|209.32|206.52|209.32|206.52|209.32|206.52|209.32|206.52|0
1652834830000|2022-05-18 00:47:10|209.41|206.61|209.32|206.52|209.41|206.61|209.32|206.52|0
1652834840000|2022-05-18 00:47:20|209.5|206.7|209.32|206.52|209.5|206.7|209.32|206.52|0
1652834850000|2022-05-18 00:47:30|209.23|206.43|209.14|206.34|209.23|206.43|209.14|206.34|0
1652834870000|2022-05-18 00:47:50|209.23|206.43|209.32|206.52|209.32|206.52|209.14|206.34|0
1652834880000|2022-05-18 00:48:00|209.5|206.7|209.5|206.7|209.5|206.7|209.5|206.7|0
1652834890000|2022-05-18 00:48:10|209.68|206.88|209.5|206.7|209.68|206.88|209.5|206.7|0
1652834900000|2022-05-18 00:48:20|209.6|206.8|209.5|206.7|209.6|206.8|209.5|206.7|0
1652834920000|2022-05-18 00:48:40|209.32|206.52|209.23|206.43|209.32|206.52|209.23|206.43|0
1652834930000|2022-05-18 00:48:50|209.32|206.52|209.5|206.7|209.5|206.7|209.32|206.52|0
1652834940000|2022-05-18 00:49:00|209.41|206.61|209.5|206.7|209.5|206.7|209.41|206.61|0
1652834950000|2022-05-18 00:49:10|209.32|206.52|209.32|206.52|209.32|206.52|209.32|206.52|0
1652834960000|2022-05-18 00:49:20|209.41|206.61|209.41|206.61|209.41|206.61|209.41|206.61|0
1652834970000|2022-05-18 00:49:30|209.32|206.52|209.32|206.52|209.32|206.52|209.32|206.52|0
1652834980000|2022-05-18 00:49:40|209.14|206.34|209.14|206.34|209.14|206.34|209.14|206.34|0
1652834990000|2022-05-18 00:49:50|208.95|206.15|208.59|205.79|208.95|206.15|208.59|205.79|0
1652835000000|2022-05-18 00:50:00|208.77|205.97|208.59|205.79|208.77|205.97|208.59|205.79|0
1652835020000|2022-05-18 00:50:20|208.5|205.7|208.59|205.79|208.59|205.79|208.41|205.61|0
1652835040000|2022-05-18 00:50:40|208.69|205.89|208.87|206.07|208.95|206.15|208.69|205.89|0
1652835050000|2022-05-18 00:50:50|208.95|206.15|208.95|206.15|209.05|206.25|208.95|206.15|0
1652835060000|2022-05-18 00:51:00|208.87|206.07|208.77|205.97|208.87|206.07|208.77|205.97|0
1652835070000|2022-05-18 00:51:10|208.59|205.79|208.68|205.88|208.68|205.88|208.5|205.7|0
1652835080000|2022-05-18 00:51:20|208.77|205.97|208.77|205.97|208.77|205.97|208.77|205.97|0
1652835100000|2022-05-18 00:51:40|208.59|205.79|208.59|205.79|208.59|205.79|208.59|205.79|0
1652835110000|2022-05-18 00:51:50|208.77|205.97|209.05|206.25|209.05|206.25|208.77|205.97|0
1652835120000|2022-05-18 00:52:00|209.13|206.33|208.95|206.15|209.13|206.33|208.95|206.15|0
1652835130000|2022-05-18 00:52:10|208.77|205.97|208.77|205.97|208.77|205.97|208.77|205.97|0
1652835140000|2022-05-18 00:52:20|208.87|206.07|208.68|205.88|208.87|206.07|208.68|205.88|0
1652835150000|2022-05-18 00:52:30|208.77|205.97|208.77|205.97|208.77|205.97|208.77|205.97|0
1652835160000|2022-05-18 00:52:40|208.68|205.88|208.59|205.79|208.68|205.88|208.59|205.79|0
1652835180000|2022-05-18 00:53:00|208.5|205.7|208.59|205.79|208.59|205.79|208.5|205.7|0
1652835190000|2022-05-18 00:53:10|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1652835200000|2022-05-18 00:53:20|208.59|205.79|208.59|205.79|208.59|205.79|208.5|205.7|0
1652835210000|2022-05-18 00:53:30|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1652835230000|2022-05-18 00:53:50|208.59|205.79|208.59|205.79|208.59|205.79|208.59|205.79|0
1652835250000|2022-05-18 00:54:10|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1652835260000|2022-05-18 00:54:20|208.77|205.97|208.59|205.79|208.77|205.97|208.59|205.79|0
1652835270000|2022-05-18 00:54:30|208.77|205.97|208.59|205.79|208.77|205.97|208.59|205.79|0
1652835280000|2022-05-18 00:54:40|208.68|205.88|208.77|205.97|208.77|205.97|208.68|205.88|0
1652835300000|2022-05-18 00:55:00|208.95|206.15|209.04|206.24|209.04|206.24|208.95|206.15|0
1652835310000|2022-05-18 00:55:10|209.13|206.33|209.31|206.51|209.31|206.51|209.13|206.33|0
1652835320000|2022-05-18 00:55:20|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1652835330000|2022-05-18 00:55:30|209.13|206.33|208.86|206.06|209.13|206.33|208.86|206.06|0
1652835340000|2022-05-18 00:55:40|208.95|206.15|208.95|206.15|208.95|206.15|208.86|206.06|0
1652835350000|2022-05-18 00:55:50|209.13|206.33|209.04|206.24|209.13|206.33|209.04|206.24|0
1652835360000|2022-05-18 00:56:00|209.13|206.33|208.95|206.15|209.13|206.33|208.95|206.15|0
1652835370000|2022-05-18 00:56:10|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1652835380000|2022-05-18 00:56:20|208.95|206.15|208.86|206.06|209.13|206.33|208.86|206.06|0
1652835390000|2022-05-18 00:56:30|208.77|205.97|208.86|206.06|208.95|206.15|208.77|205.97|0
1652835400000|2022-05-18 00:56:40|208.77|205.97|208.95|206.15|208.95|206.15|208.77|205.97|0
1652835410000|2022-05-18 00:56:50|208.86|206.06|208.95|206.15|208.95|206.15|208.86|206.06|0
1652835420000|2022-05-18 00:57:00|208.77|205.97|208.77|205.97|208.77|205.97|208.77|205.97|0
1652835430000|2022-05-18 00:57:10|208.86|206.06|208.95|206.15|208.95|206.15|208.86|206.06|0
1652835440000|2022-05-18 00:57:20|209.04|206.24|208.95|206.15|209.04|206.24|208.95|206.15|0
1652835460000|2022-05-18 00:57:40|208.77|205.97|208.77|205.97|208.77|205.97|208.77|205.97|0
1652835470000|2022-05-18 00:57:50|208.95|206.15|208.95|206.15|208.95|206.15|208.95|206.15|0
1652835480000|2022-05-18 00:58:00|208.86|206.06|208.86|206.06|208.95|206.15|208.86|206.06|0
1652835490000|2022-05-18 00:58:10|208.95|206.15|209.31|206.51|209.31|206.51|208.95|206.15|0
1652835500000|2022-05-18 00:58:20|209.13|206.33|209.31|206.51|209.31|206.51|209.13|206.33|0
1652835520000|2022-05-18 00:58:40|209.22|206.42|209.13|206.33|209.22|206.42|209.13|206.33|0
1652835530000|2022-05-18 00:58:50|209.22|206.42|209.4|206.6|209.4|206.6|209.22|206.42|0
1652835540000|2022-05-18 00:59:00|209.49|206.69|209.67|206.87|209.67|206.87|209.49|206.69|0
1652835550000|2022-05-18 00:59:10|209.85|207.05|209.85|207.05|209.95|207.15|209.85|207.05|0
1652835560000|2022-05-18 00:59:20|209.77|206.97|209.67|206.87|209.85|207.05|209.67|206.87|0
1652835570000|2022-05-18 00:59:30|209.85|207.05|209.67|206.87|209.85|207.05|209.67|206.87|0
1652835580000|2022-05-18 00:59:40|209.77|206.97|209.67|206.87|209.77|206.97|209.58|206.78|0
1652835590000|2022-05-18 00:59:50|209.31|206.51|209.31|206.51|209.31|206.51|209.31|206.51|0
1652835600000|2022-05-18 01:00:00|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1652835620000|2022-05-18 01:00:20|208.94|206.14|209.49|206.69|209.49|206.69|208.94|206.14|0
1652835630000|2022-05-18 01:00:30|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1652835640000|2022-05-18 01:00:40|209.31|206.51|209.13|206.33|209.4|206.6|209.13|206.33|0
1652835650000|2022-05-18 01:00:50|209.31|206.51|209.13|206.33|209.31|206.51|209.13|206.33|0
1652835660000|2022-05-18 01:01:00|209.22|206.42|208.76|205.96|209.22|206.42|208.76|205.96|0
1652835670000|2022-05-18 01:01:10|208.86|206.06|208.86|206.06|208.86|206.06|208.76|205.96|0
1652835680000|2022-05-18 01:01:20|208.94|206.14|208.94|206.14|208.94|206.14|208.94|206.14|0
1652835690000|2022-05-18 01:01:30|209.12|206.32|208.94|206.14|209.12|206.32|208.94|206.14|0
1652835700000|2022-05-18 01:01:40|209.12|206.32|209.31|206.51|209.31|206.51|209.12|206.32|0
1652835710000|2022-05-18 01:01:50|209.49|206.69|209.12|206.32|209.67|206.87|209.12|206.32|0
1652835720000|2022-05-18 01:02:00|209.22|206.42|208.76|205.96|209.22|206.42|208.76|205.96|0
1652835730000|2022-05-18 01:02:10|208.94|206.14|209.12|206.32|209.12|206.32|208.94|206.14|0
1652835740000|2022-05-18 01:02:20|209.22|206.42|209.12|206.32|209.22|206.42|209.12|206.32|0
1652835750000|2022-05-18 01:02:30|208.94|206.14|208.76|205.96|208.94|206.14|208.76|205.96|0
1652835760000|2022-05-18 01:02:40|208.58|205.78|208.58|205.78|208.58|205.78|208.58|205.78|0
1652835770000|2022-05-18 01:02:50|208.67|205.87|208.85|206.05|208.85|206.05|208.49|205.69|0
1652835780000|2022-05-18 01:03:00|208.76|205.96|208.94|206.14|208.94|206.14|208.76|205.96|0
1652835790000|2022-05-18 01:03:10|208.67|205.87|208.67|205.87|208.67|205.87|208.58|205.78|0
1652835800000|2022-05-18 01:03:20|208.49|205.69|208.58|205.78|208.58|205.78|208.49|205.69|0
1652835810000|2022-05-18 01:03:30|208.67|205.87|208.67|205.87|208.67|205.87|208.58|205.78|0
1652835820000|2022-05-18 01:03:40|208.58|205.78|208.58|205.78|208.58|205.78|208.58|205.78|0
1652835830000|2022-05-18 01:03:50|208.49|205.69|208.49|205.69|208.49|205.69|208.49|205.69|0
1652835840000|2022-05-18 01:04:00|208.76|205.96|208.94|206.14|208.94|206.14|208.76|205.96|0
1652835860000|2022-05-18 01:04:20|208.76|205.96|208.94|206.14|208.94|206.14|208.76|205.96|0
1652835870000|2022-05-18 01:04:30|209.12|206.32|209.12|206.32|209.12|206.32|209.12|206.32|0
1652835880000|2022-05-18 01:04:40|209.03|206.23|209.12|206.32|209.12|206.32|209.03|206.23|0
1652835890000|2022-05-18 01:04:50|208.94|206.14|208.94|206.14|208.94|206.14|208.94|206.14|0
1652835900000|2022-05-18 01:05:00|209.03|206.23|209.12|206.32|209.12|206.32|209.03|206.23|0
1652835910000|2022-05-18 01:05:10|208.94|206.14|209.12|206.32|209.12|206.32|208.94|206.14|0
1652835920000|2022-05-18 01:05:20|209.3|206.5|209.48|206.68|209.48|206.68|209.3|206.5|0
1652835930000|2022-05-18 01:05:30|209.3|206.5|209.3|206.5|209.48|206.68|209.3|206.5|0
1652835940000|2022-05-18 01:05:40|209.4|206.6|209.48|206.68|209.48|206.68|209.3|206.5|0
1652835950000|2022-05-18 01:05:50|209.58|206.78|210.39|207.59|210.39|207.59|209.58|206.78|0
1652835960000|2022-05-18 01:06:00|210.21|207.41|210.03|207.23|210.21|207.41|210.03|207.23|0
1652835970000|2022-05-18 01:06:10|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1652835980000|2022-05-18 01:06:20|210.39|207.59|210.58|207.78|210.58|207.78|210.39|207.59|0
1652836000000|2022-05-18 01:06:40|210.76|207.96|210.57|207.77|210.76|207.96|210.57|207.77|0
1652836010000|2022-05-18 01:06:50|210.49|207.69|210.94|208.14|210.94|208.14|210.49|207.69|0
1652836020000|2022-05-18 01:07:00|210.76|207.96|210.76|207.96|210.76|207.96|210.76|207.96|0
1652836030000|2022-05-18 01:07:10|210.94|208.14|210.94|208.14|210.94|208.14|210.94|208.14|0
1652836050000|2022-05-18 01:07:30|210.57|207.77|210.57|207.77|210.57|207.77|210.39|207.59|0
1652836070000|2022-05-18 01:07:50|210.39|207.59|210.39|207.59|210.49|207.69|210.39|207.59|0
1652836080000|2022-05-18 01:08:00|210.57|207.77|210.39|207.59|210.57|207.77|210.39|207.59|0
1652836100000|2022-05-18 01:08:20|210.49|207.69|210.49|207.69|210.49|207.69|210.39|207.59|0
1652836110000|2022-05-18 01:08:30|210.39|207.59|210.39|207.59|210.39|207.59|210.39|207.59|0
1652836120000|2022-05-18 01:08:40|210.21|207.41|210.03|207.23|210.21|207.41|210.03|207.23|0
1652836130000|2022-05-18 01:08:50|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1652836140000|2022-05-18 01:09:00|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1652836160000|2022-05-18 01:09:20|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836170000|2022-05-18 01:09:30|209.76|206.96|209.76|206.96|209.76|206.96|209.76|206.96|0
1652836180000|2022-05-18 01:09:40|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836190000|2022-05-18 01:09:50|210.03|207.23|209.76|206.96|210.03|207.23|209.76|206.96|0
1652836200000|2022-05-18 01:10:00|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836210000|2022-05-18 01:10:10|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1652836230000|2022-05-18 01:10:30|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836240000|2022-05-18 01:10:40|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1652836250000|2022-05-18 01:10:50|210.12|207.32|210.21|207.41|210.21|207.41|210.12|207.32|0
1652836270000|2022-05-18 01:11:10|210.3|207.5|210.39|207.59|210.39|207.59|210.21|207.41|0
1652836280000|2022-05-18 01:11:20|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1652836300000|2022-05-18 01:11:40|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1652836310000|2022-05-18 01:11:50|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836320000|2022-05-18 01:12:00|210.02|207.22|209.84|207.04|210.02|207.22|209.84|207.04|0
1652836350000|2022-05-18 01:12:30|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1652836360000|2022-05-18 01:12:40|209.75|206.95|209.84|207.04|209.84|207.04|209.66|206.86|0
1652836380000|2022-05-18 01:13:00|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1652836390000|2022-05-18 01:13:10|209.84|207.04|210.2|207.4|210.2|207.4|209.84|207.04|0
1652836400000|2022-05-18 01:13:20|210.12|207.32|209.93|207.13|210.2|207.4|209.93|207.13|0
1652836410000|2022-05-18 01:13:30|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836430000|2022-05-18 01:13:50|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1652836440000|2022-05-18 01:14:00|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1652836450000|2022-05-18 01:14:10|209.48|206.68|209.48|206.68|209.48|206.68|209.39|206.59|0
1652836460000|2022-05-18 01:14:20|209.57|206.77|209.66|206.86|209.66|206.86|209.57|206.77|0
1652836470000|2022-05-18 01:14:30|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836480000|2022-05-18 01:14:40|209.75|206.95|209.66|206.86|209.75|206.95|209.66|206.86|0
1652836490000|2022-05-18 01:14:50|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1652836500000|2022-05-18 01:15:00|209.39|206.59|209.47|206.67|209.47|206.67|209.39|206.59|0
1652836510000|2022-05-18 01:15:10|209.39|206.59|209.11|206.31|209.39|206.59|209.11|206.31|0
1652836520000|2022-05-18 01:15:20|208.93|206.13|209.47|206.67|209.47|206.67|208.93|206.13|0
1652836530000|2022-05-18 01:15:30|209.29|206.49|209.47|206.67|209.47|206.67|209.29|206.49|0
1652836540000|2022-05-18 01:15:40|209.39|206.59|209.57|206.77|209.57|206.77|209.29|206.49|0
1652836550000|2022-05-18 01:15:50|209.66|206.86|209.66|206.86|209.75|206.95|209.66|206.86|0
1652836560000|2022-05-18 01:16:00|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1652836570000|2022-05-18 01:16:10|209.93|207.13|210.11|207.31|210.11|207.31|209.93|207.13|0
1652836580000|2022-05-18 01:16:20|210.2|207.4|210.02|207.22|210.2|207.4|210.02|207.22|0
1652836590000|2022-05-18 01:16:30|210.11|207.31|209.93|207.13|210.11|207.31|209.93|207.13|0
1652836600000|2022-05-18 01:16:40|210.02|207.22|210.38|207.58|210.38|207.58|210.02|207.22|0
1652836610000|2022-05-18 01:16:50|210.3|207.5|210.38|207.58|210.38|207.58|210.3|207.5|0
1652836620000|2022-05-18 01:17:00|210.2|207.4|210.2|207.4|210.3|207.5|210.2|207.4|0
1652836630000|2022-05-18 01:17:10|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1652836640000|2022-05-18 01:17:20|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1652836650000|2022-05-18 01:17:30|210.38|207.58|210.29|207.49|210.38|207.58|210.2|207.4|0
1652836660000|2022-05-18 01:17:40|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1652836670000|2022-05-18 01:17:50|210.75|207.95|210.75|207.95|210.75|207.95|210.75|207.95|0
1652836690000|2022-05-18 01:18:10|210.56|207.76|210.2|207.4|210.56|207.76|210.2|207.4|0
1652836700000|2022-05-18 01:18:20|210.29|207.49|210.2|207.4|210.29|207.49|210.2|207.4|0
1652836720000|2022-05-18 01:18:40|210.02|207.22|209.93|207.13|210.11|207.31|209.93|207.13|0
1652836730000|2022-05-18 01:18:50|210.02|207.22|210.11|207.31|210.11|207.31|210.02|207.22|0
1652836740000|2022-05-18 01:19:00|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1652836750000|2022-05-18 01:19:10|210.02|207.22|210.11|207.31|210.11|207.31|210.02|207.22|0
1652836760000|2022-05-18 01:19:20|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1652836770000|2022-05-18 01:19:30|210.29|207.49|210.2|207.4|210.29|207.49|210.2|207.4|0
1652836780000|2022-05-18 01:19:40|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1652836790000|2022-05-18 01:19:50|210.29|207.49|210.2|207.4|210.29|207.49|210.2|207.4|0
1652836800000|2022-05-18 01:20:00|210.02|207.22|210.38|207.58|210.38|207.58|210.02|207.22|0
1652836810000|2022-05-18 01:20:10|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1652836880000|2022-05-18 01:21:20|210.11|207.31|210.2|207.4|210.2|207.4|210.11|207.31|0
1652836910000|2022-05-18 01:21:50|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1652836920000|2022-05-18 01:22:00|210.2|207.4|210.01|207.21|210.2|207.4|210.01|207.21|0
1652836930000|2022-05-18 01:22:10|210.11|207.31|210.01|207.21|210.11|207.31|210.01|207.21|0
1652836950000|2022-05-18 01:22:30|209.83|207.03|209.83|207.03|209.83|207.03|209.83|207.03|0
1652836960000|2022-05-18 01:22:40|210.11|207.31|210.01|207.21|210.11|207.31|210.01|207.21|0
1652836980000|2022-05-18 01:23:00|210.19|207.39|210.47|207.67|210.56|207.76|210.19|207.39|0
1652836990000|2022-05-18 01:23:10|210.38|207.58|210.56|207.76|210.56|207.76|210.38|207.58|0
1652837000000|2022-05-18 01:23:20|210.38|207.58|210.38|207.58|210.38|207.58|210.19|207.39|0
1652837020000|2022-05-18 01:23:40|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1652837030000|2022-05-18 01:23:50|210.19|207.39|210.01|207.21|210.19|207.39|210.01|207.21|0
1652837040000|2022-05-18 01:24:00|210.19|207.39|210.38|207.58|210.38|207.58|210.19|207.39|0
1652837050000|2022-05-18 01:24:10|210.19|207.39|210.19|207.39|210.19|207.39|210.19|207.39|0
1652837060000|2022-05-18 01:24:20|210.29|207.49|210.19|207.39|210.29|207.49|210.19|207.39|0
1652837070000|2022-05-18 01:24:30|210.01|207.21|210.11|207.31|210.11|207.31|210.01|207.21|0
1652837080000|2022-05-18 01:24:40|210.19|207.39|210.19|207.39|210.19|207.39|210.19|207.39|0
1652837090000|2022-05-18 01:24:50|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1652837100000|2022-05-18 01:25:00|210.37|207.57|210.19|207.39|210.37|207.57|210.19|207.39|0
1652837110000|2022-05-18 01:25:10|210.11|207.31|210.19|207.39|210.19|207.39|210.11|207.31|0
1652837120000|2022-05-18 01:25:20|210.29|207.49|210.19|207.39|210.29|207.49|210.19|207.39|0
1652837130000|2022-05-18 01:25:30|210.01|207.21|210.19|207.39|210.19|207.39|210.01|207.21|0
1652837140000|2022-05-18 01:25:40|210.37|207.57|210.37|207.57|210.37|207.57|210.37|207.57|0
1652837150000|2022-05-18 01:25:50|210.19|207.39|210.29|207.49|210.29|207.49|210.19|207.39|0
1652837160000|2022-05-18 01:26:00|210.37|207.57|210.56|207.76|210.56|207.76|210.37|207.57|0
1652837170000|2022-05-18 01:26:10|210.37|207.57|211.1|208.3|211.1|208.3|210.37|207.57|0
1652837180000|2022-05-18 01:26:20|211.29|208.49|211.1|208.3|211.29|208.49|211.1|208.3|0
1652837190000|2022-05-18 01:26:30|210.92|208.12|211.1|208.3|211.1|208.3|210.92|208.12|0
1652837200000|2022-05-18 01:26:40|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1652837210000|2022-05-18 01:26:50|211.2|208.4|211.28|208.48|211.47|208.67|211.2|208.4|0
1652837220000|2022-05-18 01:27:00|211.38|208.58|211.28|208.48|211.38|208.58|211.28|208.48|0
1652837230000|2022-05-18 01:27:10|211.1|208.3|211.1|208.3|211.1|208.3|211.1|208.3|0
1652837240000|2022-05-18 01:27:20|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1652837250000|2022-05-18 01:27:30|211.1|208.3|210.92|208.12|211.1|208.3|210.92|208.12|0
1652837260000|2022-05-18 01:27:40|211.1|208.3|211.1|208.3|211.1|208.3|211.01|208.21|0
1652837290000|2022-05-18 01:28:10|211.01|208.21|210.92|208.12|211.01|208.21|210.92|208.12|0
1652837300000|2022-05-18 01:28:20|210.74|207.94|210.92|208.12|210.92|208.12|210.74|207.94|0
1652837330000|2022-05-18 01:28:50|211.01|208.21|210.92|208.12|211.01|208.21|210.92|208.12|0
1652837340000|2022-05-18 01:29:00|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1652837350000|2022-05-18 01:29:10|210.92|208.12|210.92|208.12|210.92|208.12|210.92|208.12|0
1652837360000|2022-05-18 01:29:20|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1652837380000|2022-05-18 01:29:40|210.65|207.85|210.73|207.93|210.73|207.93|210.55|207.75|0
1652837400000|2022-05-18 01:30:00|210.55|207.75|210.73|207.93|210.73|207.93|210.55|207.75|0
1652837410000|2022-05-18 01:30:10|211.28|208.48|211.65|208.85|211.65|208.85|211.28|208.48|0
1652837420000|2022-05-18 01:30:20|211.83|209.03|212.01|209.21|212.01|209.21|211.83|209.03|0
1652837430000|2022-05-18 01:30:30|212.38|209.58|211.83|209.03|212.38|209.58|211.83|209.03|0
1652837440000|2022-05-18 01:30:40|211.65|208.85|211.38|208.58|211.65|208.85|211.28|208.48|0
1652837450000|2022-05-18 01:30:50|211.46|208.66|211.74|208.94|211.74|208.94|211.46|208.66|0
1652837460000|2022-05-18 01:31:00|211.65|208.85|212.01|209.21|212.01|209.21|211.65|208.85|0
1652837470000|2022-05-18 01:31:10|212.19|209.39|212.19|209.39|212.19|209.39|212.01|209.21|0
1652837480000|2022-05-18 01:31:20|212.01|209.21|212.19|209.39|212.19|209.39|212.01|209.21|0
1652837490000|2022-05-18 01:31:30|212.38|209.58|212.47|209.67|212.56|209.76|212.38|209.58|0
1652837500000|2022-05-18 01:31:40|212.19|209.39|212.29|209.49|212.29|209.49|212.19|209.39|0
1652837510000|2022-05-18 01:31:50|212.38|209.58|212.74|209.94|212.74|209.94|212.38|209.58|0
1652837520000|2022-05-18 01:32:00|212.93|210.13|212.84|210.04|212.93|210.13|212.74|209.94|0
1652837530000|2022-05-18 01:32:10|212.93|210.13|213.48|210.68|213.48|210.68|212.93|210.13|0
1652837540000|2022-05-18 01:32:20|213.29|210.49|213.29|210.49|213.29|210.49|212.93|210.13|0
1652837550000|2022-05-18 01:32:30|212.93|210.13|213.11|210.31|213.11|210.31|212.93|210.13|0
1652837560000|2022-05-18 01:32:40|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1652837570000|2022-05-18 01:32:50|213.11|210.31|213.2|210.4|213.29|210.49|213.11|210.31|0
1652837580000|2022-05-18 01:33:00|213.29|210.49|213.66|210.86|213.66|210.86|213.29|210.49|0
1652837590000|2022-05-18 01:33:10|213.84|211.04|214.03|211.23|214.21|211.41|213.84|211.04|0
1652837600000|2022-05-18 01:33:20|214.39|211.59|214.21|211.41|214.39|211.59|214.21|211.41|0
1652837610000|2022-05-18 01:33:30|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1652837620000|2022-05-18 01:33:40|213.94|211.14|213.75|210.95|213.94|211.14|213.75|210.95|0
1652837630000|2022-05-18 01:33:50|213.66|210.86|213.47|210.67|213.66|210.86|213.47|210.67|0
1652837640000|2022-05-18 01:34:00|213.66|210.86|214.3|211.5|214.3|211.5|213.66|210.86|0
1652837650000|2022-05-18 01:34:10|214.21|211.41|214.21|211.41|214.39|211.59|214.12|211.32|0
1652837660000|2022-05-18 01:34:20|214.3|211.5|214.21|211.41|214.3|211.5|214.21|211.41|0
1652837670000|2022-05-18 01:34:30|214.3|211.5|214.02|211.22|214.3|211.5|214.02|211.22|0
1652837680000|2022-05-18 01:34:40|214.21|211.41|213.84|211.04|214.39|211.59|213.84|211.04|0
1652837690000|2022-05-18 01:34:50|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1652837700000|2022-05-18 01:35:00|214.12|211.32|214.02|211.22|214.12|211.32|214.02|211.22|0
1652837710000|2022-05-18 01:35:10|214.21|211.41|214.21|211.41|214.21|211.41|214.02|211.22|0
1652837720000|2022-05-18 01:35:20|214.02|211.22|214.02|211.22|214.02|211.22|213.94|211.14|0
1652837730000|2022-05-18 01:35:30|214.21|211.41|214.02|211.22|214.21|211.41|214.02|211.22|0
1652837740000|2022-05-18 01:35:40|214.21|211.41|214.21|211.41|214.39|211.59|214.21|211.41|0
1652837750000|2022-05-18 01:35:50|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1652837760000|2022-05-18 01:36:00|214.21|211.41|214.39|211.59|214.49|211.69|214.21|211.41|0
1652837770000|2022-05-18 01:36:10|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1652837780000|2022-05-18 01:36:20|214.12|211.32|214.02|211.22|214.12|211.32|213.84|211.04|0
1652837790000|2022-05-18 01:36:30|213.93|211.13|213.84|211.04|213.93|211.13|213.84|211.04|0
1652837800000|2022-05-18 01:36:40|213.66|210.86|213.84|211.04|213.84|211.04|213.66|210.86|0
1652837810000|2022-05-18 01:36:50|213.66|210.86|213.75|210.95|213.75|210.95|213.66|210.86|0
1652837820000|2022-05-18 01:37:00|213.66|210.86|213.66|210.86|213.66|210.86|213.66|210.86|0
1652837830000|2022-05-18 01:37:10|213.47|210.67|213.66|210.86|213.93|211.13|213.47|210.67|0
1652837840000|2022-05-18 01:37:20|213.65|210.85|213.93|211.13|214.02|211.22|213.65|210.85|0
1652837850000|2022-05-18 01:37:30|213.84|211.04|213.75|210.95|213.84|211.04|213.75|210.95|0
1652837860000|2022-05-18 01:37:40|213.84|211.04|214.02|211.22|214.02|211.22|213.84|211.04|0
1652837870000|2022-05-18 01:37:50|213.93|211.13|214.02|211.22|214.02|211.22|213.93|211.13|0
1652837880000|2022-05-18 01:38:00|213.84|211.04|213.75|210.95|213.84|211.04|213.75|210.95|0
1652837890000|2022-05-18 01:38:10|213.65|210.85|213.84|211.04|213.84|211.04|213.65|210.85|0
1652837900000|2022-05-18 01:38:20|213.65|210.85|214.02|211.22|214.02|211.22|213.65|210.85|0
1652837910000|2022-05-18 01:38:30|213.93|211.13|214.12|211.32|214.2|211.4|213.93|211.13|0
1652837920000|2022-05-18 01:38:40|214.02|211.22|213.65|210.85|214.02|211.22|213.65|210.85|0
1652837930000|2022-05-18 01:38:50|213.75|210.95|213.84|211.04|213.93|211.13|213.75|210.95|0
1652837940000|2022-05-18 01:39:00|213.93|211.13|213.84|211.04|213.93|211.13|213.84|211.04|0
1652837950000|2022-05-18 01:39:10|214.12|211.32|214.02|211.22|214.12|211.32|214.02|211.22|0
1652837960000|2022-05-18 01:39:20|213.93|211.13|213.65|210.85|213.93|211.13|213.65|210.85|0
1652837970000|2022-05-18 01:39:30|213.47|210.67|213.65|210.85|213.65|210.85|213.47|210.67|0
1652837980000|2022-05-18 01:39:40|213.47|210.67|213.65|210.85|213.65|210.85|213.47|210.67|0
1652837990000|2022-05-18 01:39:50|213.84|211.04|213.65|210.85|213.84|211.04|213.65|210.85|0
1652838000000|2022-05-18 01:40:00|213.56|210.76|213.65|210.85|213.65|210.85|213.47|210.67|0
1652838010000|2022-05-18 01:40:10|213.84|211.04|214.02|211.22|214.12|211.32|213.84|211.04|0
1652838020000|2022-05-18 01:40:20|213.93|211.13|214.02|211.22|214.02|211.22|213.93|211.13|0
1652838030000|2022-05-18 01:40:30|214.2|211.4|214.11|211.31|214.2|211.4|214.02|211.22|0
1652838040000|2022-05-18 01:40:40|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1652838050000|2022-05-18 01:40:50|214.3|211.5|214.3|211.5|214.3|211.5|214.2|211.4|0
1652838060000|2022-05-18 01:41:00|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1652838070000|2022-05-18 01:41:10|214.2|211.4|214.02|211.22|214.2|211.4|214.02|211.22|0
1652838080000|2022-05-18 01:41:20|213.93|211.13|213.65|210.85|213.93|211.13|213.65|210.85|0
1652838090000|2022-05-18 01:41:30|213.83|211.03|213.65|210.85|213.83|211.03|213.65|210.85|0
1652838100000|2022-05-18 01:41:40|213.83|211.03|213.83|211.03|213.93|211.13|213.83|211.03|0
1652838110000|2022-05-18 01:41:50|214.02|211.22|214.2|211.4|214.3|211.5|214.02|211.22|0
1652838120000|2022-05-18 01:42:00|214.39|211.59|214.2|211.4|214.57|211.77|214.2|211.4|0
1652838130000|2022-05-18 01:42:10|214.39|211.59|214.39|211.59|214.48|211.68|214.39|211.59|0
1652838140000|2022-05-18 01:42:20|214.57|211.77|214.75|211.95|214.75|211.95|214.57|211.77|0
1652838150000|2022-05-18 01:42:30|214.66|211.86|214.57|211.77|214.66|211.86|214.48|211.68|0
1652838160000|2022-05-18 01:42:40|214.75|211.95|214.75|211.95|214.94|212.14|214.75|211.95|0
1652838170000|2022-05-18 01:42:50|214.57|211.77|214.75|211.95|214.75|211.95|214.57|211.77|0
1652838180000|2022-05-18 01:43:00|214.66|211.86|214.66|211.86|214.75|211.95|214.66|211.86|0
1652838190000|2022-05-18 01:43:10|214.75|211.95|214.57|211.77|214.94|212.14|214.57|211.77|0
1652838200000|2022-05-18 01:43:20|214.38|211.58|214.94|212.14|214.94|212.14|214.38|211.58|0
1652838210000|2022-05-18 01:43:30|214.85|212.05|214.85|212.05|214.94|212.14|214.85|212.05|0
1652838220000|2022-05-18 01:43:40|214.94|212.14|214.94|212.14|214.94|212.14|214.94|212.14|0
1652838230000|2022-05-18 01:43:50|215.03|212.23|214.94|212.14|215.12|212.32|214.94|212.14|0
1652838240000|2022-05-18 01:44:00|215.03|212.23|215.3|212.5|215.4|212.6|215.03|212.23|0
1652838250000|2022-05-18 01:44:10|215.49|212.69|215.67|212.87|215.67|212.87|215.49|212.69|0
1652838260000|2022-05-18 01:44:20|216.04|213.24|215.86|213.06|216.04|213.24|215.86|213.06|0
1652838270000|2022-05-18 01:44:30|216.04|213.24|215.86|213.06|216.41|213.61|215.86|213.06|0
1652838280000|2022-05-18 01:44:40|215.67|212.87|215.86|213.06|215.86|213.06|215.67|212.87|0
1652838290000|2022-05-18 01:44:50|216.04|213.24|216.23|213.43|216.23|213.43|216.04|213.24|0
1652838300000|2022-05-18 01:45:00|215.95|213.15|215.86|213.06|215.95|213.15|215.86|213.06|0
1652838310000|2022-05-18 01:45:10|215.67|212.87|215.4|212.6|215.67|212.87|215.4|212.6|0
1652838320000|2022-05-18 01:45:20|215.3|212.5|215.86|213.06|215.86|213.06|215.3|212.5|0
1652838330000|2022-05-18 01:45:30|215.77|212.97|215.67|212.87|215.77|212.97|215.67|212.87|0
1652838340000|2022-05-18 01:45:40|215.77|212.97|216.04|213.24|216.04|213.24|215.77|212.97|0
1652838350000|2022-05-18 01:45:50|215.95|213.15|215.67|212.87|216.04|213.24|215.67|212.87|0
1652838360000|2022-05-18 01:46:00|215.77|212.97|216.04|213.24|216.04|213.24|215.77|212.97|0
1652838370000|2022-05-18 01:46:10|215.86|213.06|215.95|213.15|216.04|213.24|215.86|213.06|0
1652838380000|2022-05-18 01:46:20|215.86|213.06|216.04|213.24|216.04|213.24|215.86|213.06|0
1652838390000|2022-05-18 01:46:30|216.22|213.42|216.14|213.34|216.22|213.42|216.04|213.24|0
1652838400000|2022-05-18 01:46:40|216.22|213.42|216.41|213.61|216.41|213.61|216.22|213.42|0
1652838410000|2022-05-18 01:46:50|216.59|213.79|216.22|213.42|216.59|213.79|216.22|213.42|0
1652838420000|2022-05-18 01:47:00|216.32|213.52|216.22|213.42|216.32|213.52|216.22|213.42|0
1652838430000|2022-05-18 01:47:10|216.41|213.61|216.04|213.24|216.41|213.61|216.04|213.24|0
1652838440000|2022-05-18 01:47:20|216.22|213.42|216.04|213.24|216.22|213.42|216.04|213.24|0
1652838450000|2022-05-18 01:47:30|216.13|213.33|216.22|213.42|216.32|213.52|216.13|213.33|0
1652838460000|2022-05-18 01:47:40|216.41|213.61|216.41|213.61|216.41|213.61|216.22|213.42|0
1652838470000|2022-05-18 01:47:50|216.22|213.42|216.22|213.42|216.32|213.52|216.22|213.42|0
1652838480000|2022-05-18 01:48:00|216.32|213.52|216.22|213.42|216.32|213.52|216.22|213.42|0
1652838490000|2022-05-18 01:48:10|216.59|213.79|216.41|213.61|216.59|213.79|216.41|213.61|0
1652838500000|2022-05-18 01:48:20|216.59|213.79|216.41|213.61|216.69|213.89|216.41|213.61|0
1652838510000|2022-05-18 01:48:30|216.59|213.79|216.04|213.24|216.59|213.79|216.04|213.24|0
1652838520000|2022-05-18 01:48:40|215.85|213.05|215.48|212.68|215.85|213.05|215.48|212.68|0
1652838530000|2022-05-18 01:48:50|215.67|212.87|215.3|212.5|215.67|212.87|215.3|212.5|0
1652838540000|2022-05-18 01:49:00|215.12|212.32|215.67|212.87|215.67|212.87|215.12|212.32|0
1652838570000|2022-05-18 01:49:30|215.48|212.68|215.3|212.5|215.67|212.87|215.3|212.5|0
1652838580000|2022-05-18 01:49:40|215.39|212.59|215.3|212.5|215.39|212.59|215.3|212.5|0
1652838590000|2022-05-18 01:49:50|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1652838600000|2022-05-18 01:50:00|215.3|212.5|215.11|212.31|215.3|212.5|215.11|212.31|0
1652838610000|2022-05-18 01:50:10|214.93|212.13|214.75|211.95|214.93|212.13|214.75|211.95|0
1652838620000|2022-05-18 01:50:20|214.93|212.13|214.56|211.76|214.93|212.13|214.56|211.76|0
1652838630000|2022-05-18 01:50:30|214.75|211.95|214.75|211.95|214.75|211.95|214.66|211.86|0
1652838640000|2022-05-18 01:50:40|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1652838650000|2022-05-18 01:50:50|214.38|211.58|214.56|211.76|214.56|211.76|214.38|211.58|0
1652838660000|2022-05-18 01:51:00|214.47|211.67|215.02|212.22|215.02|212.22|214.47|211.67|0
1652838670000|2022-05-18 01:51:10|214.74|211.94|214.66|211.86|214.74|211.94|214.66|211.86|0
1652838680000|2022-05-18 01:51:20|214.56|211.76|214.47|211.67|214.56|211.76|214.38|211.58|0
1652838690000|2022-05-18 01:51:30|214.38|211.58|214.19|211.39|214.56|211.76|214.19|211.39|0
1652838700000|2022-05-18 01:51:40|214.29|211.49|214.19|211.39|214.38|211.58|214.19|211.39|0
1652838710000|2022-05-18 01:51:50|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1652838720000|2022-05-18 01:52:00|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1652838730000|2022-05-18 01:52:10|214.74|211.94|214.74|211.94|214.74|211.94|214.74|211.94|0
1652838750000|2022-05-18 01:52:30|214.84|212.04|214.93|212.13|214.93|212.13|214.84|212.04|0
1652838760000|2022-05-18 01:52:40|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1652838770000|2022-05-18 01:52:50|214.93|212.13|215.02|212.22|215.02|212.22|214.93|212.13|0
1652838780000|2022-05-18 01:53:00|214.84|212.04|215.3|212.5|215.39|212.59|214.84|212.04|0
1652838790000|2022-05-18 01:53:10|215.39|212.59|215.3|212.5|215.48|212.68|215.3|212.5|0
1652838800000|2022-05-18 01:53:20|215.39|212.59|215.66|212.86|215.66|212.86|215.39|212.59|0
1652838810000|2022-05-18 01:53:30|215.48|212.68|215.85|213.05|215.85|213.05|215.48|212.68|0
1652838820000|2022-05-18 01:53:40|215.66|212.86|215.66|212.86|215.66|212.86|215.48|212.68|0
1652838830000|2022-05-18 01:53:50|215.48|212.68|215.66|212.86|215.66|212.86|215.48|212.68|0
1652838840000|2022-05-18 01:54:00|215.85|213.05|216.03|213.23|216.03|213.23|215.85|213.05|0
1652838850000|2022-05-18 01:54:10|216.13|213.33|216.03|213.23|216.13|213.33|215.94|213.14|0
1652838860000|2022-05-18 01:54:20|215.85|213.05|215.94|213.14|215.94|213.14|215.85|213.05|0
1652838870000|2022-05-18 01:54:30|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1652838880000|2022-05-18 01:54:40|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1652838900000|2022-05-18 01:55:00|215.85|213.05|215.76|212.96|215.85|213.05|215.76|212.96|0
1652838910000|2022-05-18 01:55:10|215.66|212.86|215.39|212.59|215.66|212.86|215.39|212.59|0
1652838920000|2022-05-18 01:55:20|215.29|212.49|215.11|212.31|215.29|212.49|215.11|212.31|0
1652838930000|2022-05-18 01:55:30|215.2|212.4|215.11|212.31|215.2|212.4|215.02|212.22|0
1652838940000|2022-05-18 01:55:40|215.02|212.22|214.92|212.12|215.02|212.22|214.92|212.12|0
1652838950000|2022-05-18 01:55:50|215.02|212.22|214.65|211.85|215.02|212.22|214.65|211.85|0
1652838960000|2022-05-18 01:56:00|214.56|211.76|214.74|211.94|214.74|211.94|214.56|211.76|0
1652838970000|2022-05-18 01:56:10|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1652838980000|2022-05-18 01:56:20|214.74|211.94|214.56|211.76|214.74|211.94|214.56|211.76|0
1652838990000|2022-05-18 01:56:30|214.37|211.57|214.47|211.67|214.47|211.67|214.37|211.57|0
1652839000000|2022-05-18 01:56:40|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1652839010000|2022-05-18 01:56:50|214.74|211.94|214.56|211.76|214.74|211.94|214.56|211.76|0
1652839020000|2022-05-18 01:57:00|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1652839030000|2022-05-18 01:57:10|214.56|211.76|214.83|212.03|214.83|212.03|214.56|211.76|0
1652839040000|2022-05-18 01:57:20|214.74|211.94|214.47|211.67|214.74|211.94|214.37|211.57|0
1652839050000|2022-05-18 01:57:30|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1652839060000|2022-05-18 01:57:40|214.55|211.75|214.37|211.57|214.55|211.75|214.37|211.57|0
1652839070000|2022-05-18 01:57:50|214|211.2|214.19|211.39|214.19|211.39|214|211.2|0
1652839080000|2022-05-18 01:58:00|214.1|211.3|214|211.2|214.1|211.3|214|211.2|0
1652839100000|2022-05-18 01:58:20|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1652839110000|2022-05-18 01:58:30|214|211.2|213.82|211.02|214|211.2|213.82|211.02|0
1652839120000|2022-05-18 01:58:40|214|211.2|214|211.2|214|211.2|214|211.2|0
1652839140000|2022-05-18 01:59:00|214.1|211.3|214.19|211.39|214.19|211.39|214|211.2|0
1652839150000|2022-05-18 01:59:10|214|211.2|213.82|211.02|214|211.2|213.82|211.02|0
1652839160000|2022-05-18 01:59:20|213.63|210.83|213.55|210.75|213.63|210.83|213.55|210.75|0
1652839170000|2022-05-18 01:59:30|213.63|210.83|213.45|210.65|213.63|210.83|213.45|210.65|0
1652839180000|2022-05-18 01:59:40|213.63|210.83|213.63|210.83|213.63|210.83|213.63|210.83|0
1652839190000|2022-05-18 01:59:50|213.45|210.65|213.45|210.65|213.63|210.83|213.45|210.65|0
1652839200000|2022-05-18 02:00:00|213.18|210.38|213.27|210.47|213.27|210.47|213.18|210.38|0
1652839210000|2022-05-18 02:00:10|213.18|210.38|213.08|210.28|213.18|210.38|213.08|210.28|0
1652839220000|2022-05-18 02:00:20|212.99|210.19|212.9|210.1|212.99|210.19|212.72|209.92|0
1652839230000|2022-05-18 02:00:30|213.08|210.28|213.45|210.65|213.45|210.65|213.08|210.28|0
1652839240000|2022-05-18 02:00:40|213.27|210.47|213.45|210.65|213.45|210.65|213.27|210.47|0
1652839250000|2022-05-18 02:00:50|213.63|210.83|213.63|210.83|213.63|210.83|213.63|210.83|0
1652839260000|2022-05-18 02:01:00|213.45|210.65|213.82|211.02|213.82|211.02|213.45|210.65|0
1652839270000|2022-05-18 02:01:10|213.63|210.83|213.82|211.02|213.82|211.02|213.63|210.83|0
1652839280000|2022-05-18 02:01:20|214|211.2|214.09|211.29|214.18|211.38|214|211.2|0
1652839290000|2022-05-18 02:01:30|214|211.2|214.18|211.38|214.18|211.38|214|211.2|0
1652839300000|2022-05-18 02:01:40|214|211.2|213.73|210.93|214|211.2|213.73|210.93|0
1652839310000|2022-05-18 02:01:50|213.91|211.11|214.18|211.38|214.18|211.38|213.91|211.11|0
1652839320000|2022-05-18 02:02:00|214|211.2|214.18|211.38|214.18|211.38|214|211.2|0
1652839330000|2022-05-18 02:02:10|214.09|211.29|214.37|211.57|214.37|211.57|214.09|211.29|0
1652839340000|2022-05-18 02:02:20|214.55|211.75|214.37|211.57|214.55|211.75|214.37|211.57|0
1652839350000|2022-05-18 02:02:30|214.18|211.38|214|211.2|214.37|211.57|214|211.2|0
1652839360000|2022-05-18 02:02:40|213.91|211.11|213.81|211.01|214|211.2|213.81|211.01|0
1652839370000|2022-05-18 02:02:50|213.63|210.83|213.45|210.65|213.63|210.83|213.26|210.46|0
1652839380000|2022-05-18 02:03:00|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1652839390000|2022-05-18 02:03:10|213.36|210.56|213.36|210.56|213.45|210.65|213.36|210.56|0
1652839400000|2022-05-18 02:03:20|213.26|210.46|213.26|210.46|213.26|210.46|213.08|210.28|0
1652839410000|2022-05-18 02:03:30|213.36|210.56|213.26|210.46|213.36|210.56|213.26|210.46|0
1652839420000|2022-05-18 02:03:40|213.45|210.65|213.45|210.65|213.45|210.65|213.45|210.65|0
1652839430000|2022-05-18 02:03:50|213.54|210.74|213.54|210.74|213.63|210.83|213.54|210.74|0
1652839440000|2022-05-18 02:04:00|213.45|210.65|213.63|210.83|213.63|210.83|213.45|210.65|0
1652839450000|2022-05-18 02:04:10|213.81|211.01|214|211.2|214.18|211.38|213.81|211.01|0
1652839460000|2022-05-18 02:04:20|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1652839470000|2022-05-18 02:04:30|213.81|211.01|213.63|210.83|213.81|211.01|213.63|210.83|0
1652839480000|2022-05-18 02:04:40|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1652839490000|2022-05-18 02:04:50|213.72|210.92|213.81|211.01|213.81|211.01|213.72|210.92|0
1652839500000|2022-05-18 02:05:00|213.91|211.11|214|211.2|214|211.2|213.91|211.11|0
1652839510000|2022-05-18 02:05:10|214.18|211.38|214.09|211.29|214.18|211.38|214.09|211.29|0
1652839520000|2022-05-18 02:05:20|214|211.2|214|211.2|214|211.2|214|211.2|0
1652839530000|2022-05-18 02:05:30|213.91|211.11|213.81|211.01|213.91|211.11|213.81|211.01|0
1652839540000|2022-05-18 02:05:40|213.91|211.11|213.91|211.11|214|211.2|213.91|211.11|0
1652839550000|2022-05-18 02:05:50|214|211.2|214.09|211.29|214.09|211.29|214|211.2|0
1652839560000|2022-05-18 02:06:00|214.18|211.38|214.55|211.75|214.55|211.75|214.18|211.38|0
1652839570000|2022-05-18 02:06:10|214.64|211.84|214.55|211.75|214.64|211.84|214.55|211.75|0
1652839580000|2022-05-18 02:06:20|214.36|211.56|214.36|211.56|214.55|211.75|214.36|211.56|0
1652839590000|2022-05-18 02:06:30|214.46|211.66|214.46|211.66|214.46|211.66|214.36|211.56|0
1652839600000|2022-05-18 02:06:40|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1652839610000|2022-05-18 02:06:50|214.18|211.38|214.27|211.47|214.36|211.56|214.18|211.38|0
1652839620000|2022-05-18 02:07:00|214.36|211.56|214.36|211.56|214.36|211.56|214.27|211.47|0
1652839630000|2022-05-18 02:07:10|214.27|211.47|214.18|211.38|214.27|211.47|214.18|211.38|0
1652839640000|2022-05-18 02:07:20|213.99|211.19|214.09|211.29|214.36|211.56|213.99|211.19|0
1652839650000|2022-05-18 02:07:30|214.18|211.38|214.09|211.29|214.18|211.38|214.09|211.29|0
1652839660000|2022-05-18 02:07:40|214.18|211.38|214.18|211.38|214.18|211.38|214.09|211.29|0
1652839670000|2022-05-18 02:07:50|214.36|211.56|214.46|211.66|214.46|211.66|214.36|211.56|0
1652839680000|2022-05-18 02:08:00|214.54|211.74|214.64|211.84|214.73|211.93|214.54|211.74|0
1652839690000|2022-05-18 02:08:10|214.73|211.93|214.82|212.02|215.1|212.3|214.73|211.93|0
1652839700000|2022-05-18 02:08:20|214.73|211.93|214.64|211.84|214.73|211.93|214.64|211.84|0
1652839710000|2022-05-18 02:08:30|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1652839720000|2022-05-18 02:08:40|214.54|211.74|214.36|211.56|214.54|211.74|214.36|211.56|0
1652839730000|2022-05-18 02:08:50|214.46|211.66|214.54|211.74|214.54|211.74|214.46|211.66|0
1652839740000|2022-05-18 02:09:00|214.64|211.84|214.46|211.66|214.64|211.84|214.46|211.66|0
1652839750000|2022-05-18 02:09:10|214.36|211.56|214.36|211.56|214.36|211.56|214.18|211.38|0
1652839760000|2022-05-18 02:09:20|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1652839770000|2022-05-18 02:09:30|214.27|211.47|214.18|211.38|214.27|211.47|214.18|211.38|0
1652839780000|2022-05-18 02:09:40|213.99|211.19|214.27|211.47|214.27|211.47|213.99|211.19|0
1652839790000|2022-05-18 02:09:50|214.18|211.38|213.99|211.19|214.18|211.38|213.99|211.19|0
1652839800000|2022-05-18 02:10:00|214.09|211.29|213.99|211.19|214.09|211.29|213.99|211.19|0
1652839810000|2022-05-18 02:10:10|213.9|211.1|213.99|211.19|213.99|211.19|213.9|211.1|0
1652839820000|2022-05-18 02:10:20|214.17|211.37|214.27|211.47|214.36|211.56|214.17|211.37|0
1652839830000|2022-05-18 02:10:30|214.36|211.56|214.17|211.37|214.36|211.56|214.17|211.37|0
1652839840000|2022-05-18 02:10:40|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1652839850000|2022-05-18 02:10:50|213.81|211.01|213.9|211.1|213.99|211.19|213.81|211.01|0
1652839860000|2022-05-18 02:11:00|213.81|211.01|213.9|211.1|213.9|211.1|213.81|211.01|0
1652839870000|2022-05-18 02:11:10|213.99|211.19|213.99|211.19|213.99|211.19|213.9|211.1|0
1652839880000|2022-05-18 02:11:20|214.09|211.29|213.72|210.92|214.09|211.29|213.62|210.82|0
1652839890000|2022-05-18 02:11:30|213.81|211.01|214.09|211.29|214.17|211.37|213.81|211.01|0
1652839900000|2022-05-18 02:11:40|214.17|211.37|214.08|211.28|214.17|211.37|214.08|211.28|0
1652839910000|2022-05-18 02:11:50|214.17|211.37|214.45|211.65|214.45|211.65|214.17|211.37|0
1652839920000|2022-05-18 02:12:00|214.54|211.74|214.45|211.65|214.72|211.92|214.45|211.65|0
1652839930000|2022-05-18 02:12:10|214.27|211.47|214.27|211.47|214.36|211.56|214.27|211.47|0
1652839940000|2022-05-18 02:12:20|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1652839950000|2022-05-18 02:12:30|213.99|211.19|213.8|211|213.99|211.19|213.8|211|0
1652839960000|2022-05-18 02:12:40|213.9|211.1|213.99|211.19|213.99|211.19|213.9|211.1|0
1652839970000|2022-05-18 02:12:50|214.08|211.28|213.9|211.1|214.08|211.28|213.9|211.1|0
1652839980000|2022-05-18 02:13:00|213.99|211.19|213.8|211|213.99|211.19|213.8|211|0
1652839990000|2022-05-18 02:13:10|213.9|211.1|213.9|211.1|213.99|211.19|213.9|211.1|0
1652840000000|2022-05-18 02:13:20|214.08|211.28|214.17|211.37|214.17|211.37|214.08|211.28|0
1652840030000|2022-05-18 02:13:50|213.99|211.19|213.99|211.19|213.99|211.19|213.99|211.19|0
1652840040000|2022-05-18 02:14:00|214.17|211.37|214.08|211.28|214.17|211.37|213.99|211.19|0
1652840050000|2022-05-18 02:14:10|213.99|211.19|213.99|211.19|214.17|211.37|213.99|211.19|0
1652840060000|2022-05-18 02:14:20|214.08|211.28|214.08|211.28|214.08|211.28|213.99|211.19|0
1652840070000|2022-05-18 02:14:30|214.27|211.47|214.35|211.55|214.35|211.55|214.27|211.47|0
1652840080000|2022-05-18 02:14:40|214.17|211.37|214.27|211.47|214.27|211.47|214.17|211.37|0
1652840090000|2022-05-18 02:14:50|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1652840100000|2022-05-18 02:15:00|214.63|211.83|214.91|212.11|214.91|212.11|214.63|211.83|0
1652840110000|2022-05-18 02:15:10|214.72|211.92|214.72|211.92|214.72|211.92|214.54|211.74|0
1652840120000|2022-05-18 02:15:20|214.54|211.74|214.63|211.83|214.63|211.83|214.54|211.74|0
1652840130000|2022-05-18 02:15:30|214.72|211.92|214.91|212.11|214.91|212.11|214.72|211.92|0
1652840140000|2022-05-18 02:15:40|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1652840150000|2022-05-18 02:15:50|214.54|211.74|214.54|211.74|214.63|211.83|214.54|211.74|0
1652840160000|2022-05-18 02:16:00|214.63|211.83|214.72|211.92|214.72|211.92|214.63|211.83|0
1652840170000|2022-05-18 02:16:10|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1652840180000|2022-05-18 02:16:20|214.72|211.92|214.54|211.74|214.72|211.92|214.54|211.74|0
1652840190000|2022-05-18 02:16:30|214.35|211.55|214.54|211.74|214.54|211.74|214.26|211.46|0
1652840200000|2022-05-18 02:16:40|214.63|211.83|214.54|211.74|214.63|211.83|214.54|211.74|0
1652840210000|2022-05-18 02:16:50|214.35|211.55|214.17|211.37|214.35|211.55|214.17|211.37|0
1652840220000|2022-05-18 02:17:00|214.08|211.28|213.98|211.18|214.17|211.37|213.98|211.18|0
1652840230000|2022-05-18 02:17:10|213.9|211.1|213.8|211|213.9|211.1|213.8|211|0
1652840240000|2022-05-18 02:17:20|213.71|210.91|213.62|210.82|213.8|211|213.62|210.82|0
1652840250000|2022-05-18 02:17:30|213.8|211|213.8|211|213.8|211|213.62|210.82|0
1652840280000|2022-05-18 02:18:00|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1652840290000|2022-05-18 02:18:10|213.8|211|213.8|211|213.8|211|213.8|211|0
1652840300000|2022-05-18 02:18:20|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1652840310000|2022-05-18 02:18:30|213.43|210.63|213.62|210.82|213.62|210.82|213.43|210.63|0
1652840320000|2022-05-18 02:18:40|213.53|210.73|213.62|210.82|213.62|210.82|213.53|210.73|0
1652840340000|2022-05-18 02:19:00|213.71|210.91|213.43|210.63|213.71|210.91|213.43|210.63|0
1652840350000|2022-05-18 02:19:10|213.25|210.45|213.25|210.45|213.43|210.63|213.25|210.45|0
1652840360000|2022-05-18 02:19:20|213.34|210.54|213.43|210.63|213.43|210.63|213.25|210.45|0
1652840370000|2022-05-18 02:19:30|213.34|210.54|213.25|210.45|213.34|210.54|213.25|210.45|0
1652840380000|2022-05-18 02:19:40|213.34|210.54|213.43|210.63|213.43|210.63|213.34|210.54|0
1652840400000|2022-05-18 02:20:00|213.61|210.81|213.34|210.54|213.61|210.81|213.25|210.45|0
1652840410000|2022-05-18 02:20:10|213.25|210.45|213.34|210.54|213.34|210.54|213.25|210.45|0
1652840420000|2022-05-18 02:20:20|213.43|210.63|213.34|210.54|213.43|210.63|213.34|210.54|0
1652840430000|2022-05-18 02:20:30|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1652840440000|2022-05-18 02:20:40|213.06|210.26|213.06|210.26|213.25|210.45|213.06|210.26|0
1652840450000|2022-05-18 02:20:50|213.25|210.45|213.16|210.36|213.25|210.45|213.16|210.36|0
1652840460000|2022-05-18 02:21:00|213.25|210.45|213.06|210.26|213.25|210.45|213.06|210.26|0
1652840470000|2022-05-18 02:21:10|213.16|210.36|213.06|210.26|213.25|210.45|213.06|210.26|0
1652840480000|2022-05-18 02:21:20|213.16|210.36|212.88|210.08|213.16|210.36|212.88|210.08|0
1652840490000|2022-05-18 02:21:30|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1652840500000|2022-05-18 02:21:40|213.25|210.45|213.16|210.36|213.25|210.45|213.16|210.36|0
1652840510000|2022-05-18 02:21:50|213.25|210.45|213.43|210.63|213.43|210.63|213.25|210.45|0
1652840520000|2022-05-18 02:22:00|213.52|210.72|213.61|210.81|213.61|210.81|213.52|210.72|0
1652840540000|2022-05-18 02:22:20|213.43|210.63|213.43|210.63|213.43|210.63|213.43|210.63|0
1652840550000|2022-05-18 02:22:30|213.52|210.72|213.61|210.81|213.61|210.81|213.52|210.72|0
1652840560000|2022-05-18 02:22:40|213.52|210.72|213.24|210.44|213.52|210.72|213.24|210.44|0
1652840570000|2022-05-18 02:22:50|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1652840580000|2022-05-18 02:23:00|212.97|210.17|213.34|210.54|213.34|210.54|212.97|210.17|0
1652840590000|2022-05-18 02:23:10|213.24|210.44|213.34|210.54|213.34|210.54|213.24|210.44|0
1652840600000|2022-05-18 02:23:20|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1652840610000|2022-05-18 02:23:30|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1652840620000|2022-05-18 02:23:40|213.24|210.44|213.16|210.36|213.24|210.44|213.16|210.36|0
1652840630000|2022-05-18 02:23:50|213.24|210.44|213.16|210.36|213.24|210.44|213.16|210.36|0
1652840640000|2022-05-18 02:24:00|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1652840650000|2022-05-18 02:24:10|213.24|210.44|213.43|210.63|213.43|210.63|213.24|210.44|0
1652840660000|2022-05-18 02:24:20|213.34|210.54|213.24|210.44|213.34|210.54|213.24|210.44|0
1652840690000|2022-05-18 02:24:50|213.06|210.26|212.88|210.08|213.06|210.26|212.88|210.08|0
1652840700000|2022-05-18 02:25:00|212.69|209.89|212.69|209.89|212.69|209.89|212.69|209.89|0
1652840710000|2022-05-18 02:25:10|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1652840720000|2022-05-18 02:25:20|212.79|209.99|212.79|209.99|212.88|210.08|212.79|209.99|0
1652840730000|2022-05-18 02:25:30|212.87|210.07|212.79|209.99|212.87|210.07|212.79|209.99|0
1652840740000|2022-05-18 02:25:40|212.87|210.07|212.79|209.99|212.87|210.07|212.79|209.99|0
1652840750000|2022-05-18 02:25:50|212.69|209.89|213.06|210.26|213.06|210.26|212.69|209.89|0
1652840760000|2022-05-18 02:26:00|212.97|210.17|213.06|210.26|213.06|210.26|212.97|210.17|0
1652840780000|2022-05-18 02:26:20|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1652840790000|2022-05-18 02:26:30|213.15|210.35|212.97|210.17|213.15|210.35|212.97|210.17|0
1652840800000|2022-05-18 02:26:40|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1652840810000|2022-05-18 02:26:50|212.97|210.17|212.97|210.17|212.97|210.17|212.97|210.17|0
1652840820000|2022-05-18 02:27:00|212.87|210.07|212.97|210.17|212.97|210.17|212.79|209.99|0
1652840830000|2022-05-18 02:27:10|213.06|210.26|212.97|210.17|213.06|210.26|212.97|210.17|0
1652840840000|2022-05-18 02:27:20|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1652840850000|2022-05-18 02:27:30|212.97|210.17|212.97|210.17|212.97|210.17|212.97|210.17|0
1652840860000|2022-05-18 02:27:40|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1652840870000|2022-05-18 02:27:50|212.87|210.07|212.87|210.07|212.87|210.07|212.69|209.89|0
1652840880000|2022-05-18 02:28:00|212.78|209.98|212.6|209.8|212.78|209.98|212.6|209.8|0
1652840890000|2022-05-18 02:28:10|212.69|209.89|212.51|209.71|212.69|209.89|212.51|209.71|0
1652840910000|2022-05-18 02:28:30|212.69|209.89|212.51|209.71|212.69|209.89|212.51|209.71|0
1652840920000|2022-05-18 02:28:40|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1652840930000|2022-05-18 02:28:50|212.23|209.43|212.14|209.34|212.23|209.43|212.14|209.34|0
1652840940000|2022-05-18 02:29:00|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1652840950000|2022-05-18 02:29:10|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1652840960000|2022-05-18 02:29:20|212.32|209.52|212.14|209.34|212.32|209.52|212.14|209.34|0
1652840970000|2022-05-18 02:29:30|212.32|209.52|212.32|209.52|212.42|209.62|212.32|209.52|0
1652840980000|2022-05-18 02:29:40|212.5|209.7|212.32|209.52|212.5|209.7|212.32|209.52|0
1652841000000|2022-05-18 02:30:00|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1652841010000|2022-05-18 02:30:10|211.95|209.15|212.14|209.34|212.32|209.52|211.95|209.15|0
1652841020000|2022-05-18 02:30:20|212.42|209.62|212.69|209.89|212.69|209.89|212.42|209.62|0
1652841050000|2022-05-18 02:30:50|212.78|209.98|212.69|209.89|212.87|210.07|212.69|209.89|0
1652841060000|2022-05-18 02:31:00|212.6|209.8|212.5|209.7|212.6|209.8|212.5|209.7|0
1652841070000|2022-05-18 02:31:10|212.69|209.89|212.69|209.89|212.69|209.89|212.6|209.8|0
1652841080000|2022-05-18 02:31:20|212.78|209.98|212.41|209.61|212.87|210.07|212.41|209.61|0
1652841090000|2022-05-18 02:31:30|212.5|209.7|212.6|209.8|212.69|209.89|212.5|209.7|0
1652841100000|2022-05-18 02:31:40|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1652841120000|2022-05-18 02:32:00|212.41|209.61|212.32|209.52|212.41|209.61|212.32|209.52|0
1652841130000|2022-05-18 02:32:10|212.5|209.7|212.6|209.8|212.6|209.8|212.5|209.7|0
1652841140000|2022-05-18 02:32:20|212.5|209.7|212.5|209.7|212.6|209.8|212.5|209.7|0
1652841150000|2022-05-18 02:32:30|212.68|209.88|212.41|209.61|212.68|209.88|212.41|209.61|0
1652841160000|2022-05-18 02:32:40|212.32|209.52|212.32|209.52|212.41|209.61|212.32|209.52|0
1652841180000|2022-05-18 02:33:00|212.41|209.61|212.23|209.43|212.41|209.61|212.14|209.34|0
1652841190000|2022-05-18 02:33:10|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1652841200000|2022-05-18 02:33:20|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1652841220000|2022-05-18 02:33:40|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1652841230000|2022-05-18 02:33:50|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1652841240000|2022-05-18 02:34:00|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1652841250000|2022-05-18 02:34:10|212.32|209.52|212.13|209.33|212.32|209.52|212.13|209.33|0
1652841260000|2022-05-18 02:34:20|212.32|209.52|212.5|209.7|212.5|209.7|212.32|209.52|0
1652841270000|2022-05-18 02:34:30|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1652841280000|2022-05-18 02:34:40|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1652841290000|2022-05-18 02:34:50|212.32|209.52|212.23|209.43|212.32|209.52|212.13|209.33|0
1652841300000|2022-05-18 02:35:00|212.13|209.33|211.95|209.15|212.13|209.33|211.95|209.15|0
1652841310000|2022-05-18 02:35:10|212.13|209.33|212.05|209.25|212.13|209.33|212.05|209.25|0
1652841320000|2022-05-18 02:35:20|212.13|209.33|212.23|209.43|212.32|209.52|212.13|209.33|0
1652841330000|2022-05-18 02:35:30|212.41|209.61|212.5|209.7|212.5|209.7|212.41|209.61|0
1652841340000|2022-05-18 02:35:40|212.59|209.79|212.5|209.7|212.59|209.79|212.5|209.7|0
1652841350000|2022-05-18 02:35:50|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1652841360000|2022-05-18 02:36:00|212.59|209.79|212.68|209.88|212.68|209.88|212.59|209.79|0
1652841370000|2022-05-18 02:36:10|212.5|209.7|212.32|209.52|212.5|209.7|212.32|209.52|0
1652841380000|2022-05-18 02:36:20|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1652841390000|2022-05-18 02:36:30|212.59|209.79|212.68|209.88|212.68|209.88|212.59|209.79|0
1652841400000|2022-05-18 02:36:40|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1652841410000|2022-05-18 02:36:50|212.59|209.79|212.59|209.79|212.68|209.88|212.59|209.79|0
1652841420000|2022-05-18 02:37:00|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1652841430000|2022-05-18 02:37:10|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1652841440000|2022-05-18 02:37:20|212.59|209.79|212.5|209.7|212.68|209.88|212.5|209.7|0
1652841450000|2022-05-18 02:37:30|212.59|209.79|212.59|209.79|212.68|209.88|212.59|209.79|0
1652841460000|2022-05-18 02:37:40|212.68|209.88|212.5|209.7|212.68|209.88|212.5|209.7|0
1652841470000|2022-05-18 02:37:50|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1652841480000|2022-05-18 02:38:00|212.59|209.79|212.59|209.79|212.68|209.88|212.59|209.79|0
1652841490000|2022-05-18 02:38:10|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1652841520000|2022-05-18 02:38:40|212.22|209.42|212.13|209.33|212.22|209.42|212.13|209.33|0
1652841530000|2022-05-18 02:38:50|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1652841550000|2022-05-18 02:39:10|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1652841560000|2022-05-18 02:39:20|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1652841570000|2022-05-18 02:39:30|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1652841590000|2022-05-18 02:39:50|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1652841600000|2022-05-18 02:40:00|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1652841620000|2022-05-18 02:40:20|211.95|209.15|212.13|209.33|212.13|209.33|211.95|209.15|0
1652841630000|2022-05-18 02:40:30|212.31|209.51|211.76|208.96|212.31|209.51|211.76|208.96|0
1652841640000|2022-05-18 02:40:40|211.94|209.14|212.31|209.51|212.31|209.51|211.76|208.96|0
1652841650000|2022-05-18 02:40:50|212.49|209.69|212.13|209.33|212.49|209.69|212.13|209.33|0
1652841660000|2022-05-18 02:41:00|212.22|209.42|211.94|209.14|212.22|209.42|211.76|208.96|0
1652841670000|2022-05-18 02:41:10|211.58|208.78|211.76|208.96|211.76|208.96|211.58|208.78|0
1652841680000|2022-05-18 02:41:20|211.58|208.78|211.58|208.78|211.58|208.78|211.21|208.41|0
1652841690000|2022-05-18 02:41:30|210.85|208.05|211.03|208.23|211.4|208.6|210.85|208.05|0
1652841700000|2022-05-18 02:41:40|210.48|207.68|210.67|207.87|210.67|207.87|210.48|207.68|0
1652841710000|2022-05-18 02:41:50|210.58|207.78|210.48|207.68|210.58|207.78|210.48|207.68|0
1652841720000|2022-05-18 02:42:00|210.58|207.78|211.03|208.23|211.03|208.23|210.58|207.78|0
1652841730000|2022-05-18 02:42:10|211.12|208.32|211.03|208.23|211.12|208.32|211.03|208.23|0
1652841740000|2022-05-18 02:42:20|210.85|208.05|210.94|208.14|210.94|208.14|210.85|208.05|0
1652841750000|2022-05-18 02:42:30|210.85|208.05|210.85|208.05|210.85|208.05|210.66|207.86|0
1652841760000|2022-05-18 02:42:40|211.03|208.23|211.03|208.23|211.03|208.23|211.03|208.23|0
1652841770000|2022-05-18 02:42:50|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1652841780000|2022-05-18 02:43:00|211.03|208.23|211.21|208.41|211.21|208.41|211.03|208.23|0
1652841790000|2022-05-18 02:43:10|211.12|208.32|211.21|208.41|211.21|208.41|211.12|208.32|0
1652841800000|2022-05-18 02:43:20|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1652841810000|2022-05-18 02:43:30|211.39|208.59|211.39|208.59|211.39|208.59|211.31|208.51|0
1652841820000|2022-05-18 02:43:40|211.21|208.41|210.94|208.14|211.21|208.41|210.94|208.14|0
1652841830000|2022-05-18 02:43:50|210.3|207.5|210.12|207.32|210.3|207.5|210.12|207.32|0
1652841840000|2022-05-18 02:44:00|209.93|207.13|209.93|207.13|209.93|207.13|209.93|207.13|0
1652841850000|2022-05-18 02:44:10|209.75|206.95|209.93|207.13|210.12|207.32|209.75|206.95|0
1652841860000|2022-05-18 02:44:20|210.12|207.32|209.93|207.13|210.21|207.41|209.93|207.13|0
1652841870000|2022-05-18 02:44:30|210.12|207.32|210.3|207.5|210.3|207.5|210.12|207.32|0
1652841890000|2022-05-18 02:44:50|210.39|207.59|210.48|207.68|210.48|207.68|210.39|207.59|0
1652841900000|2022-05-18 02:45:00|210.39|207.59|210.84|208.04|210.84|208.04|210.39|207.59|0
1652841910000|2022-05-18 02:45:10|211.03|208.23|210.94|208.14|211.03|208.23|210.94|208.14|0
1652841920000|2022-05-18 02:45:20|210.84|208.04|210.94|208.14|210.94|208.14|210.84|208.04|0
1652841930000|2022-05-18 02:45:30|211.03|208.23|210.84|208.04|211.03|208.23|210.84|208.04|0
1652841940000|2022-05-18 02:45:40|211.03|208.23|210.94|208.14|211.03|208.23|210.94|208.14|0
1652841950000|2022-05-18 02:45:50|210.84|208.04|211.03|208.23|211.03|208.23|210.84|208.04|0
1652841970000|2022-05-18 02:46:10|211.12|208.32|211.67|208.87|211.67|208.87|211.12|208.32|0
1652841980000|2022-05-18 02:46:20|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1652841990000|2022-05-18 02:46:30|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1652842000000|2022-05-18 02:46:40|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1652842020000|2022-05-18 02:47:00|211.67|208.87|211.39|208.59|211.67|208.87|211.39|208.59|0
1652842030000|2022-05-18 02:47:10|211.49|208.69|211.39|208.59|211.49|208.69|211.39|208.59|0
1652842040000|2022-05-18 02:47:20|211.48|208.68|211.57|208.77|211.57|208.77|211.48|208.68|0
1652842050000|2022-05-18 02:47:30|211.48|208.68|211.39|208.59|211.48|208.68|211.3|208.5|0
1652842060000|2022-05-18 02:47:40|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1652842080000|2022-05-18 02:48:00|211.39|208.59|211.3|208.5|211.39|208.59|211.3|208.5|0
1652842090000|2022-05-18 02:48:10|211.39|208.59|211.02|208.22|211.39|208.59|211.02|208.22|0
1652842130000|2022-05-18 02:48:50|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1652842140000|2022-05-18 02:49:00|211.12|208.32|211.39|208.59|211.39|208.59|211.12|208.32|0
1652842150000|2022-05-18 02:49:10|211.48|208.68|211.57|208.77|211.57|208.77|211.48|208.68|0
1652842160000|2022-05-18 02:49:20|211.48|208.68|211.39|208.59|211.48|208.68|211.39|208.59|0
1652842170000|2022-05-18 02:49:30|211.57|208.77|211.75|208.95|211.75|208.95|211.48|208.68|0
1652842180000|2022-05-18 02:49:40|211.67|208.87|211.57|208.77|211.67|208.87|211.57|208.77|0
1652842190000|2022-05-18 02:49:50|211.39|208.59|211.3|208.5|211.39|208.59|211.3|208.5|0
1652842200000|2022-05-18 02:50:00|211.2|208.4|211.2|208.4|211.39|208.59|211.2|208.4|0
1652842210000|2022-05-18 02:50:10|211.3|208.5|211.39|208.59|211.39|208.59|211.3|208.5|0
1652842220000|2022-05-18 02:50:20|211.57|208.77|211.48|208.68|211.57|208.77|211.48|208.68|0
1652842230000|2022-05-18 02:50:30|211.39|208.59|211.39|208.59|211.48|208.68|211.39|208.59|0
1652842240000|2022-05-18 02:50:40|211.2|208.4|211.2|208.4|211.2|208.4|211.2|208.4|0
1652842250000|2022-05-18 02:50:50|211.39|208.59|211.2|208.4|211.39|208.59|211.2|208.4|0
1652842260000|2022-05-18 02:51:00|211.3|208.5|211.39|208.59|211.39|208.59|211.3|208.5|0
1652842270000|2022-05-18 02:51:10|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1652842280000|2022-05-18 02:51:20|211.39|208.59|211.2|208.4|211.39|208.59|211.2|208.4|0
1652842300000|2022-05-18 02:51:40|211.39|208.59|211.02|208.22|211.39|208.59|211.02|208.22|0
1652842310000|2022-05-18 02:51:50|211.2|208.4|211.2|208.4|211.2|208.4|211.12|208.32|0
1652842320000|2022-05-18 02:52:00|211.39|208.59|211.2|208.4|211.39|208.59|211.2|208.4|0
1652842330000|2022-05-18 02:52:10|211.39|208.59|211.2|208.4|211.39|208.59|211.2|208.4|0
1652842340000|2022-05-18 02:52:20|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1652842350000|2022-05-18 02:52:30|210.84|208.04|211.02|208.22|211.02|208.22|210.84|208.04|0
1652842360000|2022-05-18 02:52:40|210.84|208.04|211.02|208.22|211.02|208.22|210.84|208.04|0
1652842370000|2022-05-18 02:52:50|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1652842380000|2022-05-18 02:53:00|210.75|207.95|210.84|208.04|210.84|208.04|210.75|207.95|0
1652842390000|2022-05-18 02:53:10|211.02|208.22|211.02|208.22|211.02|208.22|210.84|208.04|0
1652842400000|2022-05-18 02:53:20|210.93|208.13|210.84|208.04|210.93|208.13|210.84|208.04|0
1652842410000|2022-05-18 02:53:30|210.93|208.13|210.93|208.13|210.93|208.13|210.93|208.13|0
1652842420000|2022-05-18 02:53:40|211.02|208.22|210.65|207.85|211.02|208.22|210.65|207.85|0
1652842430000|2022-05-18 02:53:50|210.57|207.77|210.57|207.77|210.57|207.77|210.57|207.77|0
1652842440000|2022-05-18 02:54:00|210.47|207.67|210.65|207.85|210.65|207.85|210.47|207.67|0
1652842450000|2022-05-18 02:54:10|210.57|207.77|210.65|207.85|210.65|207.85|210.57|207.77|0
1652842460000|2022-05-18 02:54:20|210.57|207.77|210.57|207.77|210.57|207.77|210.57|207.77|0
1652842470000|2022-05-18 02:54:30|210.47|207.67|210.65|207.85|210.65|207.85|210.47|207.67|0
1652842480000|2022-05-18 02:54:40|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1652842490000|2022-05-18 02:54:50|210.65|207.85|210.38|207.58|210.65|207.85|210.38|207.58|0
1652842500000|2022-05-18 02:55:00|210.47|207.67|210.65|207.85|210.65|207.85|210.47|207.67|0
1652842510000|2022-05-18 02:55:10|210.47|207.67|210.47|207.67|210.47|207.67|210.29|207.49|0
1652842520000|2022-05-18 02:55:20|210.38|207.58|210.56|207.76|210.56|207.76|210.38|207.58|0
1652842530000|2022-05-18 02:55:30|210.65|207.85|210.56|207.76|210.65|207.85|210.47|207.67|0
1652842540000|2022-05-18 02:55:40|210.47|207.67|210.38|207.58|210.47|207.67|210.38|207.58|0
1652842550000|2022-05-18 02:55:50|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1652842560000|2022-05-18 02:56:00|210.56|207.76|210.75|207.95|210.75|207.95|210.56|207.76|0
1652842570000|2022-05-18 02:56:10|210.93|208.13|211.02|208.22|211.02|208.22|210.93|208.13|0
1652842580000|2022-05-18 02:56:20|211.11|208.31|210.83|208.03|211.11|208.31|210.83|208.03|0
1652842590000|2022-05-18 02:56:30|210.93|208.13|210.83|208.03|210.93|208.13|210.83|208.03|0
1652842600000|2022-05-18 02:56:40|210.75|207.95|211.02|208.22|211.02|208.22|210.75|207.95|0
1652842620000|2022-05-18 02:57:00|210.93|208.13|211.2|208.4|211.2|208.4|210.93|208.13|0
1652842630000|2022-05-18 02:57:10|211.11|208.31|211.02|208.22|211.11|208.31|211.02|208.22|0
1652842640000|2022-05-18 02:57:20|211.38|208.58|211.2|208.4|211.38|208.58|211.2|208.4|0
1652842650000|2022-05-18 02:57:30|211.11|208.31|211.2|208.4|211.2|208.4|211.11|208.31|0
1652842660000|2022-05-18 02:57:40|211.29|208.49|211.56|208.76|211.56|208.76|211.29|208.49|0
1652842670000|2022-05-18 02:57:50|211.38|208.58|211.01|208.21|211.38|208.58|211.01|208.21|0
1652842680000|2022-05-18 02:58:00|211.11|208.31|211.38|208.58|211.38|208.58|211.11|208.31|0
1652842700000|2022-05-18 02:58:20|211.47|208.67|211.47|208.67|211.47|208.67|211.38|208.58|0
1652842710000|2022-05-18 02:58:30|211.56|208.76|211.74|208.94|211.74|208.94|211.56|208.76|0
1652842720000|2022-05-18 02:58:40|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1652842730000|2022-05-18 02:58:50|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1652842740000|2022-05-18 02:59:00|211.56|208.76|211.56|208.76|211.56|208.76|211.56|208.76|0
1652842750000|2022-05-18 02:59:10|211.66|208.86|211.93|209.13|211.93|209.13|211.66|208.86|0
1652842770000|2022-05-18 02:59:30|212.11|209.31|212.2|209.4|212.2|209.4|212.11|209.31|0
1652842780000|2022-05-18 02:59:40|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1652842790000|2022-05-18 02:59:50|212.02|209.22|211.93|209.13|212.02|209.22|211.93|209.13|0
1652842800000|2022-05-18 03:00:00|212.29|209.49|212.11|209.31|212.29|209.49|212.11|209.31|0
1652842810000|2022-05-18 03:00:10|212.29|209.49|212.48|209.68|212.48|209.68|212.29|209.49|0
1652842820000|2022-05-18 03:00:20|212.47|209.67|212.29|209.49|212.47|209.67|212.29|209.49|0
1652842830000|2022-05-18 03:00:30|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1652842840000|2022-05-18 03:00:40|212.02|209.22|212.11|209.31|212.11|209.31|212.02|209.22|0
1652842850000|2022-05-18 03:00:50|212.02|209.22|211.93|209.13|212.02|209.22|211.93|209.13|0
1652842860000|2022-05-18 03:01:00|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1652842870000|2022-05-18 03:01:10|211.56|208.76|211.38|208.58|211.56|208.76|211.38|208.58|0
1652842880000|2022-05-18 03:01:20|211.56|208.76|211.47|208.67|211.56|208.76|211.47|208.67|0
1652842890000|2022-05-18 03:01:30|211.56|208.76|211.47|208.67|211.56|208.76|211.38|208.58|0
1652842900000|2022-05-18 03:01:40|211.38|208.58|211.47|208.67|211.47|208.67|211.38|208.58|0
1652842910000|2022-05-18 03:01:50|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1652842930000|2022-05-18 03:02:10|211.47|208.67|211.38|208.58|211.47|208.67|211.38|208.58|0
1652842940000|2022-05-18 03:02:20|211.19|208.39|211.38|208.58|211.38|208.58|211.19|208.39|0
1652842950000|2022-05-18 03:02:30|211.19|208.39|211.56|208.76|211.56|208.76|211.19|208.39|0
1652842960000|2022-05-18 03:02:40|211.74|208.94|211.56|208.76|211.74|208.94|211.56|208.76|0
1652842970000|2022-05-18 03:02:50|211.65|208.85|211.74|208.94|211.74|208.94|211.56|208.76|0
1652842980000|2022-05-18 03:03:00|211.56|208.76|211.74|208.94|211.74|208.94|211.56|208.76|0
1652842990000|2022-05-18 03:03:10|211.65|208.85|211.65|208.85|211.74|208.94|211.65|208.85|0
1652843000000|2022-05-18 03:03:20|211.74|208.94|211.47|208.67|211.74|208.94|211.47|208.67|0
1652843010000|2022-05-18 03:03:30|211.56|208.76|211.47|208.67|211.56|208.76|211.47|208.67|0
1652843020000|2022-05-18 03:03:40|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1652843030000|2022-05-18 03:03:50|211.47|208.67|211.19|208.39|211.47|208.67|211.19|208.39|0
1652843040000|2022-05-18 03:04:00|211.1|208.3|211.1|208.3|211.1|208.3|211.01|208.21|0
1652843050000|2022-05-18 03:04:10|211.19|208.39|211.19|208.39|211.19|208.39|211.01|208.21|0
1652843060000|2022-05-18 03:04:20|211.1|208.3|211.37|208.57|211.37|208.57|211.1|208.3|0
1652843070000|2022-05-18 03:04:30|211.19|208.39|211.19|208.39|211.19|208.39|211.19|208.39|0
1652843080000|2022-05-18 03:04:40|211.37|208.57|211.19|208.39|211.37|208.57|211.19|208.39|0
1652843090000|2022-05-18 03:04:50|211.1|208.3|211.19|208.39|211.19|208.39|211.1|208.3|0
1652843100000|2022-05-18 03:05:00|211.37|208.57|211.29|208.49|211.37|208.57|211.29|208.49|0
1652843110000|2022-05-18 03:05:10|211.19|208.39|211.19|208.39|211.19|208.39|211.19|208.39|0
1652843120000|2022-05-18 03:05:20|211.28|208.48|211.37|208.57|211.37|208.57|211.28|208.48|0
1652843130000|2022-05-18 03:05:30|211.28|208.48|211.19|208.39|211.28|208.48|211.19|208.39|0
1652843140000|2022-05-18 03:05:40|211.37|208.57|211.19|208.39|211.37|208.57|211.19|208.39|0
1652843150000|2022-05-18 03:05:50|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1652843160000|2022-05-18 03:06:00|211.19|208.39|211.19|208.39|211.19|208.39|211.19|208.39|0
1652843170000|2022-05-18 03:06:10|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1652843190000|2022-05-18 03:06:30|211.47|208.67|211.37|208.57|211.47|208.67|211.37|208.57|0
1652843200000|2022-05-18 03:06:40|211.47|208.67|211.55|208.75|211.55|208.75|211.47|208.67|0
1652843210000|2022-05-18 03:06:50|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1652843220000|2022-05-18 03:07:00|212.01|209.21|211.92|209.12|212.01|209.21|211.92|209.12|0
1652843230000|2022-05-18 03:07:10|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1652843250000|2022-05-18 03:07:30|211.65|208.85|211.74|208.94|211.74|208.94|211.65|208.85|0
1652843260000|2022-05-18 03:07:40|211.83|209.03|211.92|209.12|211.92|209.12|211.83|209.03|0
1652843270000|2022-05-18 03:07:50|211.65|208.85|211.65|208.85|211.65|208.85|211.65|208.85|0
1652843280000|2022-05-18 03:08:00|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1652843290000|2022-05-18 03:08:10|211.83|209.03|211.92|209.12|211.92|209.12|211.83|209.03|0
1652843300000|2022-05-18 03:08:20|211.74|208.94|211.74|208.94|211.74|208.94|211.65|208.85|0
1652843310000|2022-05-18 03:08:30|211.73|208.93|211.73|208.93|211.73|208.93|211.73|208.93|0
1652843340000|2022-05-18 03:09:00|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1652843360000|2022-05-18 03:09:20|211.73|208.93|211.73|208.93|211.73|208.93|211.73|208.93|0
1652843370000|2022-05-18 03:09:30|211.92|209.12|211.73|208.93|211.92|209.12|211.73|208.93|0
1652843380000|2022-05-18 03:09:40|211.92|209.12|211.73|208.93|211.92|209.12|211.73|208.93|0
1652843430000|2022-05-18 03:10:30|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1652843440000|2022-05-18 03:10:40|211.92|209.12|211.83|209.03|211.92|209.12|211.83|209.03|0
1652843450000|2022-05-18 03:10:50|211.92|209.12|211.73|208.93|211.92|209.12|211.73|208.93|0
1652843470000|2022-05-18 03:11:10|211.64|208.84|211.64|208.84|211.64|208.84|211.55|208.75|0
1652843490000|2022-05-18 03:11:30|211.73|208.93|211.91|209.11|211.91|209.11|211.73|208.93|0
1652843500000|2022-05-18 03:11:40|212.01|209.21|211.91|209.11|212.01|209.21|211.91|209.11|0
1652843510000|2022-05-18 03:11:50|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1652843520000|2022-05-18 03:12:00|211.91|209.11|212.1|209.3|212.1|209.3|211.91|209.11|0
1652843550000|2022-05-18 03:12:30|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1652843580000|2022-05-18 03:13:00|212.28|209.48|212.65|209.85|212.65|209.85|212.28|209.48|0
1652843590000|2022-05-18 03:13:10|213.2|210.4|213.38|210.58|213.38|210.58|213.2|210.4|0
1652843600000|2022-05-18 03:13:20|213.66|210.86|213.75|210.95|213.75|210.95|213.66|210.86|0
1652843610000|2022-05-18 03:13:30|213.56|210.76|213.93|211.13|213.93|211.13|213.47|210.67|0
1652843620000|2022-05-18 03:13:40|213.84|211.04|213.75|210.95|213.93|211.13|213.75|210.95|0
1652843630000|2022-05-18 03:13:50|213.93|211.13|213.56|210.76|213.93|211.13|213.56|210.76|0
1652843640000|2022-05-18 03:14:00|213.38|210.58|213.75|210.95|213.75|210.95|213.38|210.58|0
1652843650000|2022-05-18 03:14:10|213.84|211.04|213.84|211.04|213.84|211.04|213.84|211.04|0
1652843660000|2022-05-18 03:14:20|213.75|210.95|213.56|210.76|213.75|210.95|213.56|210.76|0
1652843670000|2022-05-18 03:14:30|213.66|210.86|213.56|210.76|213.66|210.86|213.56|210.76|0
1652843680000|2022-05-18 03:14:40|213.66|210.86|213.56|210.76|213.66|210.86|213.56|210.76|0
1652843690000|2022-05-18 03:14:50|213.38|210.58|213.29|210.49|213.38|210.58|213.29|210.49|0
1652843700000|2022-05-18 03:15:00|213.19|210.39|213.29|210.49|213.29|210.49|213.19|210.39|0
1652843710000|2022-05-18 03:15:10|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1652843720000|2022-05-18 03:15:20|213.19|210.39|213.11|210.31|213.19|210.39|213.01|210.21|0
1652843730000|2022-05-18 03:15:30|213.19|210.39|213.19|210.39|213.19|210.39|213.19|210.39|0
1652843740000|2022-05-18 03:15:40|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1652843750000|2022-05-18 03:15:50|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1652843760000|2022-05-18 03:16:00|212.83|210.03|213.01|210.21|213.01|210.21|212.83|210.03|0
1652843770000|2022-05-18 03:16:10|213.11|210.31|213.1|210.3|213.11|210.31|213.1|210.3|0
1652843780000|2022-05-18 03:16:20|213.01|210.21|213.19|210.39|213.19|210.39|213.01|210.21|0
1652843790000|2022-05-18 03:16:30|213.1|210.3|213.19|210.39|213.19|210.39|213.1|210.3|0
1652843800000|2022-05-18 03:16:40|213.1|210.3|213.19|210.39|213.19|210.39|213.1|210.3|0
1652843810000|2022-05-18 03:16:50|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1652843820000|2022-05-18 03:17:00|213.29|210.49|213.38|210.58|213.38|210.58|213.29|210.49|0
1652843830000|2022-05-18 03:17:10|213.47|210.67|213.38|210.58|213.47|210.67|213.38|210.58|0
1652843850000|2022-05-18 03:17:30|213.47|210.67|213.38|210.58|213.56|210.76|213.38|210.58|0
1652843860000|2022-05-18 03:17:40|213.29|210.49|213.56|210.76|213.56|210.76|213.29|210.49|0
1652843890000|2022-05-18 03:18:10|213.65|210.85|213.65|210.85|213.65|210.85|213.65|210.85|0
1652843900000|2022-05-18 03:18:20|213.74|210.94|213.93|211.13|213.93|211.13|213.74|210.94|0
1652843910000|2022-05-18 03:18:30|213.84|211.04|213.84|211.04|213.84|211.04|213.84|211.04|0
1652843920000|2022-05-18 03:18:40|213.74|210.94|213.93|211.13|213.93|211.13|213.74|210.94|0
1652843940000|2022-05-18 03:19:00|213.74|210.94|213.56|210.76|213.74|210.94|213.56|210.76|0
1652843950000|2022-05-18 03:19:10|213.47|210.67|213.56|210.76|213.56|210.76|213.37|210.57|0
1652843960000|2022-05-18 03:19:20|213.65|210.85|213.74|210.94|213.74|210.94|213.65|210.85|0
1652843980000|2022-05-18 03:19:40|213.56|210.76|213.74|210.94|213.74|210.94|213.56|210.76|0
1652843990000|2022-05-18 03:19:50|213.92|211.12|213.74|210.94|213.92|211.12|213.74|210.94|0
1652844000000|2022-05-18 03:20:00|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1652844010000|2022-05-18 03:20:10|214.11|211.31|214.29|211.49|214.29|211.49|214.11|211.31|0
1652844020000|2022-05-18 03:20:20|214.48|211.68|214.66|211.86|214.66|211.86|214.48|211.68|0
1652844030000|2022-05-18 03:20:30|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1652844040000|2022-05-18 03:20:40|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1652844050000|2022-05-18 03:20:50|214.76|211.96|214.57|211.77|214.84|212.04|214.57|211.77|0
1652844060000|2022-05-18 03:21:00|214.66|211.86|214.57|211.77|214.66|211.86|214.57|211.77|0
1652844070000|2022-05-18 03:21:10|214.47|211.67|214.57|211.77|214.57|211.77|214.47|211.67|0
1652844080000|2022-05-18 03:21:20|214.47|211.67|214.29|211.49|214.47|211.67|214.29|211.49|0
1652844090000|2022-05-18 03:21:30|214.11|211.31|214.29|211.49|214.29|211.49|214.11|211.31|0
1652844100000|2022-05-18 03:21:40|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1652844110000|2022-05-18 03:21:50|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1652844120000|2022-05-18 03:22:00|214.84|212.04|214.66|211.86|214.84|212.04|214.66|211.86|0
1652844130000|2022-05-18 03:22:10|214.57|211.77|214.47|211.67|214.66|211.86|214.47|211.67|0
1652844140000|2022-05-18 03:22:20|214.66|211.86|214.84|212.04|214.84|212.04|214.66|211.86|0
1652844150000|2022-05-18 03:22:30|214.66|211.86|214.84|212.04|214.84|212.04|214.66|211.86|0
1652844170000|2022-05-18 03:22:50|214.75|211.95|214.84|212.04|214.84|212.04|214.75|211.95|0
1652844180000|2022-05-18 03:23:00|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1652844190000|2022-05-18 03:23:10|214.57|211.77|214.47|211.67|214.57|211.77|214.47|211.67|0
1652844220000|2022-05-18 03:23:40|214.29|211.49|214.47|211.67|214.47|211.67|214.29|211.49|0
1652844230000|2022-05-18 03:23:50|214.66|211.86|214.47|211.67|214.66|211.86|214.47|211.67|0
1652844260000|2022-05-18 03:24:20|214.29|211.49|214.29|211.49|214.29|211.49|214.2|211.4|0
1652844270000|2022-05-18 03:24:30|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1652844290000|2022-05-18 03:24:50|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1652844300000|2022-05-18 03:25:00|214.29|211.49|214.1|211.3|214.29|211.49|214.1|211.3|0
1652844310000|2022-05-18 03:25:10|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1652844360000|2022-05-18 03:26:00|214.2|211.4|214.1|211.3|214.2|211.4|214.1|211.3|0
1652844370000|2022-05-18 03:26:10|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1652844380000|2022-05-18 03:26:20|214.38|211.58|214.47|211.67|214.47|211.67|214.38|211.58|0
1652844390000|2022-05-18 03:26:30|214.29|211.49|214.29|211.49|214.38|211.58|214.29|211.49|0
1652844400000|2022-05-18 03:26:40|214.47|211.67|214.29|211.49|214.47|211.67|214.29|211.49|0
1652844410000|2022-05-18 03:26:50|214.2|211.4|214.1|211.3|214.2|211.4|214.1|211.3|0
1652844420000|2022-05-18 03:27:00|214.47|211.67|214.56|211.76|214.56|211.76|214.47|211.67|0
1652844430000|2022-05-18 03:27:10|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1652844440000|2022-05-18 03:27:20|214.38|211.58|214.28|211.48|214.47|211.67|214.28|211.48|0
1652844450000|2022-05-18 03:27:30|214.47|211.67|214.47|211.67|214.47|211.67|214.38|211.58|0
1652844460000|2022-05-18 03:27:40|214.28|211.48|214.38|211.58|214.47|211.67|214.28|211.48|0
1652844470000|2022-05-18 03:27:50|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1652844510000|2022-05-18 03:28:30|214.28|211.48|214.47|211.67|214.47|211.67|214.28|211.48|0
1652844520000|2022-05-18 03:28:40|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1652844530000|2022-05-18 03:28:50|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1652844540000|2022-05-18 03:29:00|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1652844560000|2022-05-18 03:29:20|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1652844570000|2022-05-18 03:29:30|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1652844600000|2022-05-18 03:30:00|213.91|211.11|214.1|211.3|214.1|211.3|213.91|211.11|0
1652844610000|2022-05-18 03:30:10|214.01|211.21|213.91|211.11|214.1|211.3|213.91|211.11|0
1652844620000|2022-05-18 03:30:20|213.83|211.03|213.91|211.11|213.91|211.11|213.83|211.03|0
1652844630000|2022-05-18 03:30:30|214.01|211.21|214.1|211.3|214.1|211.3|214.01|211.21|0
1652844640000|2022-05-18 03:30:40|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1652844650000|2022-05-18 03:30:50|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1652844660000|2022-05-18 03:31:00|214.01|211.21|214.01|211.21|214.01|211.21|214.01|211.21|0
1652844670000|2022-05-18 03:31:10|213.91|211.11|214.28|211.48|214.28|211.48|213.91|211.11|0
1652844680000|2022-05-18 03:31:20|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1652844690000|2022-05-18 03:31:30|214.28|211.48|214.46|211.66|214.46|211.66|214.28|211.48|0
1652844700000|2022-05-18 03:31:40|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1652844720000|2022-05-18 03:32:00|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1652844730000|2022-05-18 03:32:10|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1652844770000|2022-05-18 03:32:50|214.1|211.3|214.28|211.48|214.28|211.48|214.1|211.3|0
1652844800000|2022-05-18 03:33:20|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1652844810000|2022-05-18 03:33:30|214.37|211.57|214.56|211.76|214.56|211.76|214.37|211.57|0
1652844820000|2022-05-18 03:33:40|214.46|211.66|214.46|211.66|214.56|211.76|214.46|211.66|0
1652844830000|2022-05-18 03:33:50|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1652844840000|2022-05-18 03:34:00|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1652844860000|2022-05-18 03:34:20|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1652844870000|2022-05-18 03:34:30|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1652844880000|2022-05-18 03:34:40|214.37|211.57|214.46|211.66|214.46|211.66|214.37|211.57|0
1652844890000|2022-05-18 03:34:50|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1652844900000|2022-05-18 03:35:00|214.74|211.94|214.83|212.03|214.83|212.03|214.74|211.94|0
1652844980000|2022-05-18 03:36:20|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1652844990000|2022-05-18 03:36:30|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1652845000000|2022-05-18 03:36:40|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1652845020000|2022-05-18 03:37:00|216.3|213.5|217.04|214.24|217.04|214.24|216.3|213.5|0
1652845030000|2022-05-18 03:37:10|217.23|214.43|217.42|214.62|217.42|214.62|217.23|214.43|0
1652845040000|2022-05-18 03:37:20|217.41|214.61|217.6|214.8|217.6|214.8|217.41|214.61|0
1652845050000|2022-05-18 03:37:30|218.16|215.36|218.9|216.1|218.9|216.1|218.16|215.36|0
1652845060000|2022-05-18 03:37:40|220.2|217.4|220.58|217.78|220.58|217.78|220.2|217.4|0
1652845070000|2022-05-18 03:37:50|220.39|217.59|220.67|217.87|220.67|217.87|220.39|217.59|0
1652845080000|2022-05-18 03:38:00|220.58|217.78|220.76|217.96|220.76|217.96|220.49|217.69|0
1652845090000|2022-05-18 03:38:10|221.14|218.34|221.7|218.9|221.7|218.9|221.14|218.34|0
1652845100000|2022-05-18 03:38:20|221.51|218.71|221.42|218.62|221.51|218.71|221.42|218.62|0
1652845110000|2022-05-18 03:38:30|221.32|218.52|221.7|218.9|221.7|218.9|221.32|218.52|0
1652845120000|2022-05-18 03:38:40|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1652845130000|2022-05-18 03:38:50|221.32|218.52|221.32|218.52|221.32|218.52|221.32|218.52|0
1652845140000|2022-05-18 03:39:00|221.14|218.34|220.95|218.15|221.14|218.34|220.95|218.15|0
1652845150000|2022-05-18 03:39:10|220.76|217.96|220.2|217.4|220.76|217.96|220.2|217.4|0
1652845160000|2022-05-18 03:39:20|220.02|217.22|220.02|217.22|220.02|217.22|220.02|217.22|0
1652845170000|2022-05-18 03:39:30|220.2|217.4|220.02|217.22|220.2|217.4|220.02|217.22|0
1652845180000|2022-05-18 03:39:40|219.93|217.13|220.02|217.22|220.02|217.22|219.93|217.13|0
1652845190000|2022-05-18 03:39:50|219.83|217.03|219.83|217.03|219.83|217.03|219.83|217.03|0
1652845210000|2022-05-18 03:40:10|220.2|217.4|220.2|217.4|220.2|217.4|220.2|217.4|0
1652845220000|2022-05-18 03:40:20|220.39|217.59|220.39|217.59|220.39|217.59|220.39|217.59|0
1652845230000|2022-05-18 03:40:30|220.57|217.77|220.76|217.96|220.76|217.96|220.57|217.77|0
1652845240000|2022-05-18 03:40:40|220.95|218.15|220.67|217.87|220.95|218.15|220.67|217.87|0
1652845250000|2022-05-18 03:40:50|220.57|217.77|220.39|217.59|220.57|217.77|220.39|217.59|0
1652845260000|2022-05-18 03:41:00|220.2|217.4|220.01|217.21|220.2|217.4|220.01|217.21|0
1652845270000|2022-05-18 03:41:10|219.83|217.03|219.83|217.03|219.83|217.03|219.64|216.84|0
1652845290000|2022-05-18 03:41:30|220.01|217.21|220.39|217.59|220.39|217.59|220.01|217.21|0
1652845300000|2022-05-18 03:41:40|220.57|217.77|220.2|217.4|220.57|217.77|220.2|217.4|0
1652845310000|2022-05-18 03:41:50|220.57|217.77|220.76|217.96|220.76|217.96|220.57|217.77|0
1652845340000|2022-05-18 03:42:20|220.57|217.77|220.76|217.96|220.76|217.96|220.57|217.77|0
1652845350000|2022-05-18 03:42:30|220.57|217.77|220.2|217.4|220.57|217.77|220.2|217.4|0
1652845360000|2022-05-18 03:42:40|220.11|217.31|220.2|217.4|220.2|217.4|220.11|217.31|0
1652845370000|2022-05-18 03:42:50|220.01|217.21|220.11|217.31|220.11|217.31|220.01|217.21|0
1652845380000|2022-05-18 03:43:00|220.01|217.21|220.01|217.21|220.01|217.21|220.01|217.21|0
1652845390000|2022-05-18 03:43:10|220.2|217.4|220.39|217.59|220.39|217.59|220.2|217.4|0
1652845400000|2022-05-18 03:43:20|220.2|217.4|220.2|217.4|220.2|217.4|220.2|217.4|0
1652845410000|2022-05-18 03:43:30|220.11|217.31|220.01|217.21|220.11|217.31|220.01|217.21|0
1652845420000|2022-05-18 03:43:40|220.11|217.31|220.01|217.21|220.11|217.31|220.01|217.21|0
1652845440000|2022-05-18 03:44:00|220.2|217.4|220.2|217.4|220.2|217.4|220.2|217.4|0
1652845460000|2022-05-18 03:44:20|220.01|217.21|220.01|217.21|220.01|217.21|220.01|217.21|0
1652845470000|2022-05-18 03:44:30|220.2|217.4|220.01|217.21|220.2|217.4|220.01|217.21|0
1652845480000|2022-05-18 03:44:40|220.2|217.4|220.2|217.4|220.38|217.58|220.2|217.4|0
1652845490000|2022-05-18 03:44:50|220.11|217.31|220.11|217.31|220.11|217.31|219.92|217.12|0
1652845500000|2022-05-18 03:45:00|220.01|217.21|220.38|217.58|220.38|217.58|220.01|217.21|0
1652845510000|2022-05-18 03:45:10|220.2|217.4|220.01|217.21|220.2|217.4|220.01|217.21|0
1652845520000|2022-05-18 03:45:20|220.11|217.31|219.92|217.12|220.11|217.31|219.82|217.02|0
1652845530000|2022-05-18 03:45:30|219.82|217.02|219.64|216.84|219.82|217.02|219.64|216.84|0
1652845560000|2022-05-18 03:46:00|219.45|216.65|219.45|216.65|219.45|216.65|219.45|216.65|0
1652845570000|2022-05-18 03:46:10|219.26|216.46|219.08|216.28|219.45|216.65|219.08|216.28|0
1652845580000|2022-05-18 03:46:20|218.89|216.09|218.71|215.91|218.89|216.09|218.71|215.91|0
1652845590000|2022-05-18 03:46:30|218.89|216.09|218.71|215.91|218.89|216.09|218.71|215.91|0
1652845600000|2022-05-18 03:46:40|218.52|215.72|218.71|215.91|218.71|215.91|218.15|215.35|0
1652845610000|2022-05-18 03:46:50|218.52|215.72|218.33|215.53|218.52|215.72|218.33|215.53|0
1652845620000|2022-05-18 03:47:00|218.43|215.63|218.33|215.53|218.43|215.63|218.15|215.35|0
1652845630000|2022-05-18 03:47:10|218.52|215.72|218.33|215.53|218.52|215.72|218.15|215.35|0
1652845640000|2022-05-18 03:47:20|218.15|215.35|218.33|215.53|218.33|215.53|218.15|215.35|0
1652845650000|2022-05-18 03:47:30|218.43|215.63|218.52|215.72|218.52|215.72|218.43|215.63|0
1652845660000|2022-05-18 03:47:40|218.33|215.53|218.33|215.53|218.33|215.53|218.33|215.53|0
1652845670000|2022-05-18 03:47:50|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1652845680000|2022-05-18 03:48:00|218.62|215.82|218.52|215.72|218.62|215.82|218.52|215.72|0
1652845690000|2022-05-18 03:48:10|218.61|215.81|218.89|216.09|218.89|216.09|218.61|215.81|0
1652845700000|2022-05-18 03:48:20|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1652845710000|2022-05-18 03:48:30|218.89|216.09|219.08|216.28|219.08|216.28|218.89|216.09|0
1652845720000|2022-05-18 03:48:40|218.8|216|218.89|216.09|218.89|216.09|218.7|215.9|0
1652845730000|2022-05-18 03:48:50|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1652845760000|2022-05-18 03:49:20|218.52|215.72|218.7|215.9|218.7|215.9|218.52|215.72|0
1652845790000|2022-05-18 03:49:50|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1652845810000|2022-05-18 03:50:10|218.61|215.81|218.7|215.9|218.7|215.9|218.61|215.81|0
1652845820000|2022-05-18 03:50:20|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1652845830000|2022-05-18 03:50:30|218.43|215.63|218.33|215.53|218.43|215.63|218.33|215.53|0
1652845840000|2022-05-18 03:50:40|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1652845850000|2022-05-18 03:50:50|218.61|215.81|218.8|216|218.8|216|218.61|215.81|0
1652845860000|2022-05-18 03:51:00|218.89|216.09|218.7|215.9|218.89|216.09|218.7|215.9|0
1652845870000|2022-05-18 03:51:10|218.8|216|218.52|215.72|218.89|216.09|218.52|215.72|0
1652845880000|2022-05-18 03:51:20|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1652845900000|2022-05-18 03:51:40|218.89|216.09|219.17|216.37|219.17|216.37|218.8|216|0
1652845910000|2022-05-18 03:51:50|218.98|216.18|218.89|216.09|218.98|216.18|218.89|216.09|0
1652845930000|2022-05-18 03:52:10|219.07|216.27|219.17|216.37|219.17|216.37|218.89|216.09|0
1652845940000|2022-05-18 03:52:20|219.07|216.27|218.89|216.09|219.07|216.27|218.89|216.09|0
1652845950000|2022-05-18 03:52:30|218.98|216.18|219.07|216.27|219.07|216.27|218.98|216.18|0
1652845960000|2022-05-18 03:52:40|218.98|216.18|218.98|216.18|218.98|216.18|218.98|216.18|0
1652845970000|2022-05-18 03:52:50|219.07|216.27|218.98|216.18|219.07|216.27|218.98|216.18|0
1652845980000|2022-05-18 03:53:00|219.07|216.27|218.89|216.09|219.07|216.27|218.89|216.09|0
1652845990000|2022-05-18 03:53:10|219.07|216.27|218.89|216.09|219.07|216.27|218.89|216.09|0
1652846000000|2022-05-18 03:53:20|218.61|215.81|218.51|215.71|218.61|215.81|218.51|215.71|0
1652846020000|2022-05-18 03:53:40|218.7|215.9|218.7|215.9|218.88|216.08|218.7|215.9|0
1652846040000|2022-05-18 03:54:00|218.8|216|218.8|216|218.8|216|218.8|216|0
1652846050000|2022-05-18 03:54:10|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1652846070000|2022-05-18 03:54:30|218.51|215.71|218.33|215.53|218.51|215.71|218.33|215.53|0
1652846080000|2022-05-18 03:54:40|218.14|215.34|218.14|215.34|218.14|215.34|218.14|215.34|0
1652846090000|2022-05-18 03:54:50|218.24|215.44|218.14|215.34|218.24|215.44|218.14|215.34|0
1652846120000|2022-05-18 03:55:20|218.33|215.53|218.42|215.62|218.51|215.71|218.33|215.53|0
1652846130000|2022-05-18 03:55:30|218.33|215.53|218.33|215.53|218.33|215.53|218.33|215.53|0
1652846160000|2022-05-18 03:56:00|218.51|215.71|218.51|215.71|218.51|215.71|218.51|215.71|0
1652846180000|2022-05-18 03:56:20|218.42|215.62|218.42|215.62|218.42|215.62|218.42|215.62|0
1652846190000|2022-05-18 03:56:30|218.32|215.52|217.95|215.15|218.32|215.52|217.95|215.15|0
1652846210000|2022-05-18 03:56:50|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1652846220000|2022-05-18 03:57:00|217.95|215.15|217.21|214.41|217.95|215.15|217.21|214.41|0
1652846230000|2022-05-18 03:57:10|217.4|214.6|217.21|214.41|217.4|214.6|217.21|214.41|0
1652846240000|2022-05-18 03:57:20|217.4|214.6|217.77|214.97|217.77|214.97|217.4|214.6|0
1652846250000|2022-05-18 03:57:30|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1652846260000|2022-05-18 03:57:40|217.4|214.6|217.49|214.69|217.49|214.69|217.4|214.6|0
1652846270000|2022-05-18 03:57:50|217.58|214.78|217.77|214.97|217.77|214.97|217.58|214.78|0
1652846280000|2022-05-18 03:58:00|217.4|214.6|217.58|214.78|217.58|214.78|217.4|214.6|0
1652846290000|2022-05-18 03:58:10|217.77|214.97|217.58|214.78|217.77|214.97|217.58|214.78|0
1652846300000|2022-05-18 03:58:20|217.77|214.97|217.58|214.78|217.77|214.97|217.58|214.78|0
1652846310000|2022-05-18 03:58:30|217.39|214.59|217.39|214.59|217.39|214.59|217.39|214.59|0
1652846320000|2022-05-18 03:58:40|217.49|214.69|217.39|214.59|217.58|214.78|217.39|214.59|0
1652846330000|2022-05-18 03:58:50|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1652846340000|2022-05-18 03:59:00|217.21|214.41|217.39|214.59|217.39|214.59|217.21|214.41|0
1652846350000|2022-05-18 03:59:10|217.21|214.41|217.58|214.78|217.58|214.78|217.21|214.41|0
1652846360000|2022-05-18 03:59:20|217.39|214.59|217.21|214.41|217.39|214.59|217.21|214.41|0
1652846370000|2022-05-18 03:59:30|217.31|214.51|216.93|214.13|217.31|214.51|216.93|214.13|0
1652846380000|2022-05-18 03:59:40|217.02|214.22|217.3|214.5|217.3|214.5|217.02|214.22|0
1652846390000|2022-05-18 03:59:50|217.39|214.59|217.39|214.59|217.39|214.59|217.39|214.59|0
1652846400000|2022-05-18 04:00:00|217.3|214.5|217.39|214.59|217.39|214.59|217.3|214.5|0
1652846410000|2022-05-18 04:00:10|217.02|214.22|217.02|214.22|217.02|214.22|217.02|214.22|0
1652846420000|2022-05-18 04:00:20|217.12|214.32|217.12|214.32|217.21|214.41|217.12|214.32|0
1652846430000|2022-05-18 04:00:30|217.02|214.22|216.84|214.04|217.02|214.22|216.84|214.04|0
1652846440000|2022-05-18 04:00:40|216.47|213.67|216.65|213.85|216.65|213.85|216.47|213.67|0
1652846460000|2022-05-18 04:01:00|216.47|213.67|216.47|213.67|216.47|213.67|216.38|213.58|0
1652846470000|2022-05-18 04:01:10|216.56|213.76|216.47|213.67|216.65|213.85|216.47|213.67|0
1652846480000|2022-05-18 04:01:20|216.38|213.58|216.47|213.67|216.47|213.67|216.38|213.58|0
1652846490000|2022-05-18 04:01:30|216.38|213.58|216.47|213.67|216.47|213.67|216.38|213.58|0
1652846500000|2022-05-18 04:01:40|216.38|213.58|216.47|213.67|216.47|213.67|216.38|213.58|0
1652846520000|2022-05-18 04:02:00|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1652846530000|2022-05-18 04:02:10|216.1|213.3|215.73|212.93|216.1|213.3|215.54|212.74|0
1652846540000|2022-05-18 04:02:20|215.91|213.11|215.54|212.74|215.91|213.11|215.54|212.74|0
1652846550000|2022-05-18 04:02:30|215.45|212.65|215.54|212.74|215.54|212.74|215.45|212.65|0
1652846560000|2022-05-18 04:02:40|215.36|212.56|215.27|212.47|215.54|212.74|215.27|212.47|0
1652846570000|2022-05-18 04:02:50|215.17|212.37|215.36|212.56|215.36|212.56|215.17|212.37|0
1652846600000|2022-05-18 04:03:20|215.45|212.65|215.54|212.74|215.54|212.74|215.36|212.56|0
1652846610000|2022-05-18 04:03:30|215.27|212.47|215.27|212.47|215.27|212.47|215.17|212.37|0
1652846620000|2022-05-18 04:03:40|215.17|212.37|214.99|212.19|215.17|212.37|214.99|212.19|0
1652846630000|2022-05-18 04:03:50|214.8|212|214.99|212.19|215.17|212.37|214.8|212|0
1652846640000|2022-05-18 04:04:00|215.08|212.28|214.9|212.1|215.08|212.28|214.9|212.1|0
1652846650000|2022-05-18 04:04:10|214.99|212.19|215.27|212.47|215.27|212.47|214.99|212.19|0
1652846660000|2022-05-18 04:04:20|215.17|212.37|215.36|212.56|215.36|212.56|215.17|212.37|0
1652846670000|2022-05-18 04:04:30|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1652846680000|2022-05-18 04:04:40|215.27|212.47|215.17|212.37|215.27|212.47|215.17|212.37|0
1652846690000|2022-05-18 04:04:50|214.99|212.19|215.17|212.37|215.17|212.37|214.8|212|0
1652846700000|2022-05-18 04:05:00|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1652846710000|2022-05-18 04:05:10|215.17|212.37|215.08|212.28|215.17|212.37|215.08|212.28|0
1652846720000|2022-05-18 04:05:20|214.8|212|214.8|212|214.8|212|214.8|212|0
1652846730000|2022-05-18 04:05:30|214.71|211.91|214.8|212|214.8|212|214.71|211.91|0
1652846740000|2022-05-18 04:05:40|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1652846750000|2022-05-18 04:05:50|214.8|212|215.35|212.55|215.35|212.55|214.8|212|0
1652846760000|2022-05-18 04:06:00|215.17|212.37|215.17|212.37|215.35|212.55|215.17|212.37|0
1652846770000|2022-05-18 04:06:10|215.26|212.46|215.17|212.37|215.26|212.46|215.17|212.37|0
1652846790000|2022-05-18 04:06:30|215.26|212.46|215.45|212.65|215.45|212.65|215.26|212.46|0
1652846800000|2022-05-18 04:06:40|215.35|212.55|215.63|212.83|215.63|212.83|215.35|212.55|0
1652846810000|2022-05-18 04:06:50|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1652846820000|2022-05-18 04:07:00|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1652846830000|2022-05-18 04:07:10|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1652846840000|2022-05-18 04:07:20|215.26|212.46|215.35|212.55|215.35|212.55|215.26|212.46|0
1652846850000|2022-05-18 04:07:30|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1652846870000|2022-05-18 04:07:50|215.45|212.65|215.35|212.55|215.45|212.65|215.17|212.37|0
1652846880000|2022-05-18 04:08:00|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1652846900000|2022-05-18 04:08:20|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1652846930000|2022-05-18 04:08:50|215.08|212.28|214.98|212.18|215.08|212.28|214.98|212.18|0
1652846940000|2022-05-18 04:09:00|214.8|212|214.8|212|214.98|212.18|214.8|212|0
1652846950000|2022-05-18 04:09:10|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1652846960000|2022-05-18 04:09:20|215.17|212.37|215.35|212.55|215.35|212.55|215.17|212.37|0
1652846970000|2022-05-18 04:09:30|215.17|212.37|214.98|212.18|215.17|212.37|214.98|212.18|0
1652846980000|2022-05-18 04:09:40|215.08|212.28|214.98|212.18|215.08|212.28|214.98|212.18|0
1652846990000|2022-05-18 04:09:50|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1652847000000|2022-05-18 04:10:00|215.26|212.46|215.35|212.55|215.35|212.55|215.26|212.46|0
1652847010000|2022-05-18 04:10:10|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1652847030000|2022-05-18 04:10:30|215.35|212.55|215.45|212.65|215.45|212.65|215.35|212.55|0
1652847040000|2022-05-18 04:10:40|215.35|212.55|215.35|212.55|215.45|212.65|215.35|212.55|0
1652847070000|2022-05-18 04:11:10|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1652847090000|2022-05-18 04:11:30|215.72|212.92|215.53|212.73|215.72|212.92|215.53|212.73|0
1652847100000|2022-05-18 04:11:40|215.63|212.83|215.35|212.55|215.63|212.83|215.35|212.55|0
1652847110000|2022-05-18 04:11:50|215.44|212.64|215.53|212.73|215.53|212.73|215.44|212.64|0
1652847120000|2022-05-18 04:12:00|215.44|212.64|215.53|212.73|215.53|212.73|215.35|212.55|0
1652847160000|2022-05-18 04:12:40|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1652847170000|2022-05-18 04:12:50|215.53|212.73|215.53|212.73|215.53|212.73|215.44|212.64|0
1652847180000|2022-05-18 04:13:00|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1652847200000|2022-05-18 04:13:20|215.26|212.46|215.35|212.55|215.35|212.55|215.26|212.46|0
1652847210000|2022-05-18 04:13:30|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1652847220000|2022-05-18 04:13:40|215.63|212.83|215.53|212.73|215.63|212.83|215.53|212.73|0
1652847230000|2022-05-18 04:13:50|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1652847240000|2022-05-18 04:14:00|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1652847250000|2022-05-18 04:14:10|215.35|212.55|215.26|212.46|215.35|212.55|215.16|212.36|0
1652847260000|2022-05-18 04:14:20|215.71|212.91|215.81|213.01|215.81|213.01|215.71|212.91|0
1652847270000|2022-05-18 04:14:30|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1652847290000|2022-05-18 04:14:50|215.71|212.91|215.71|212.91|215.71|212.91|215.53|212.73|0
1652847300000|2022-05-18 04:15:00|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1652847360000|2022-05-18 04:16:00|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1652847370000|2022-05-18 04:16:10|215.53|212.73|215.62|212.82|215.62|212.82|215.53|212.73|0
1652847380000|2022-05-18 04:16:20|215.71|212.91|215.71|212.91|215.71|212.91|215.62|212.82|0
1652847420000|2022-05-18 04:17:00|215.9|213.1|215.81|213.01|215.9|213.1|215.81|213.01|0
1652847430000|2022-05-18 04:17:10|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1652847450000|2022-05-18 04:17:30|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1652847470000|2022-05-18 04:17:50|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1652847480000|2022-05-18 04:18:00|216.18|213.38|216.08|213.28|216.18|213.38|216.08|213.28|0
1652847500000|2022-05-18 04:18:20|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1652847510000|2022-05-18 04:18:30|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1652847520000|2022-05-18 04:18:40|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1652847530000|2022-05-18 04:18:50|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1652847540000|2022-05-18 04:19:00|215.9|213.1|215.99|213.19|215.99|213.19|215.9|213.1|0
1652847550000|2022-05-18 04:19:10|216.08|213.28|216.26|213.46|216.26|213.46|216.08|213.28|0
1652847560000|2022-05-18 04:19:20|216.08|213.28|215.89|213.09|216.08|213.28|215.89|213.09|0
1652847580000|2022-05-18 04:19:40|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1652847590000|2022-05-18 04:19:50|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1652847600000|2022-05-18 04:20:00|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1652847610000|2022-05-18 04:20:10|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1652847620000|2022-05-18 04:20:20|215.71|212.91|215.62|212.82|215.81|213.01|215.62|212.82|0
1652847630000|2022-05-18 04:20:30|215.52|212.72|215.34|212.54|215.52|212.72|215.34|212.54|0
1652847640000|2022-05-18 04:20:40|215.16|212.36|215.16|212.36|215.16|212.36|215.16|212.36|0
1652847650000|2022-05-18 04:20:50|215.15|212.35|215.52|212.72|215.52|212.72|215.15|212.35|0
1652847660000|2022-05-18 04:21:00|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1652847670000|2022-05-18 04:21:10|215.25|212.45|215.34|212.54|215.34|212.54|215.25|212.45|0
1652847680000|2022-05-18 04:21:20|215.25|212.45|215.15|212.35|215.25|212.45|215.15|212.35|0
1652847690000|2022-05-18 04:21:30|215.25|212.45|215.15|212.35|215.25|212.45|215.15|212.35|0
1652847700000|2022-05-18 04:21:40|214.97|212.17|214.7|211.9|214.97|212.17|214.7|211.9|0
1652847710000|2022-05-18 04:21:50|214.6|211.8|214.23|211.43|214.6|211.8|214.05|211.25|0
1652847720000|2022-05-18 04:22:00|214.42|211.62|214.6|211.8|214.6|211.8|214.42|211.62|0
1652847730000|2022-05-18 04:22:10|214.79|211.99|214.6|211.8|214.79|211.99|214.6|211.8|0
1652847740000|2022-05-18 04:22:20|214.42|211.62|214.97|212.17|214.97|212.17|214.42|211.62|0
1652847750000|2022-05-18 04:22:30|214.78|211.98|214.88|212.08|214.88|212.08|214.7|211.9|0
1652847760000|2022-05-18 04:22:40|214.78|211.98|214.6|211.8|214.78|211.98|214.6|211.8|0
1652847780000|2022-05-18 04:23:00|214.42|211.62|214.42|211.62|214.6|211.8|214.42|211.62|0
1652847790000|2022-05-18 04:23:10|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1652847800000|2022-05-18 04:23:20|214.51|211.71|214.6|211.8|214.6|211.8|214.51|211.71|0
1652847810000|2022-05-18 04:23:30|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1652847820000|2022-05-18 04:23:40|214.51|211.71|214.42|211.62|214.51|211.71|214.42|211.62|0
1652847830000|2022-05-18 04:23:50|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1652847850000|2022-05-18 04:24:10|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1652847860000|2022-05-18 04:24:20|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1652847880000|2022-05-18 04:24:40|214.41|211.61|214.41|211.61|214.41|211.61|214.33|211.53|0
1652847900000|2022-05-18 04:25:00|214.6|211.8|214.78|211.98|214.78|211.98|214.6|211.8|0
1652847910000|2022-05-18 04:25:10|214.6|211.8|214.69|211.89|214.69|211.89|214.6|211.8|0
1652847920000|2022-05-18 04:25:20|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1652847930000|2022-05-18 04:25:30|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1652847940000|2022-05-18 04:25:40|214.32|211.52|214.32|211.52|214.32|211.52|214.32|211.52|0
1652847950000|2022-05-18 04:25:50|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1652847970000|2022-05-18 04:26:10|214.69|211.89|214.6|211.8|214.69|211.89|214.6|211.8|0
1652847990000|2022-05-18 04:26:30|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1652848000000|2022-05-18 04:26:40|214.78|211.98|214.6|211.8|214.78|211.98|214.6|211.8|0
1652848010000|2022-05-18 04:26:50|214.78|211.98|214.78|211.98|214.78|211.98|214.78|211.98|0
1652848040000|2022-05-18 04:27:20|214.6|211.8|214.78|211.98|214.78|211.98|214.6|211.8|0
1652848080000|2022-05-18 04:28:00|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1652848100000|2022-05-18 04:28:20|215.15|212.35|215.33|212.53|215.33|212.53|215.15|212.35|0
1652848120000|2022-05-18 04:28:40|215.15|212.35|215.33|212.53|215.33|212.53|215.15|212.35|0
1652848130000|2022-05-18 04:28:50|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1652848140000|2022-05-18 04:29:00|215.33|212.53|215.33|212.53|215.33|212.53|215.33|212.53|0
1652848160000|2022-05-18 04:29:20|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1652848170000|2022-05-18 04:29:30|215.7|212.9|215.7|212.9|215.7|212.9|215.7|212.9|0
1652848180000|2022-05-18 04:29:40|215.88|213.08|215.88|213.08|215.88|213.08|215.88|213.08|0
1652848190000|2022-05-18 04:29:50|215.8|213|215.61|212.81|215.88|213.08|215.61|212.81|0
1652848200000|2022-05-18 04:30:00|215.52|212.72|215.88|213.08|215.88|213.08|215.52|212.72|0
1652848210000|2022-05-18 04:30:10|215.7|212.9|216.17|213.37|216.17|213.37|215.7|212.9|0
1652848220000|2022-05-18 04:30:20|216.25|213.45|216.25|213.45|216.25|213.45|216.17|213.37|0
1652848230000|2022-05-18 04:30:30|216.07|213.27|216.25|213.45|216.35|213.55|216.07|213.27|0
1652848240000|2022-05-18 04:30:40|216.35|213.55|216.25|213.45|216.35|213.55|216.25|213.45|0
1652848250000|2022-05-18 04:30:50|216.62|213.82|216.81|214.01|216.81|214.01|216.62|213.82|0
1652848260000|2022-05-18 04:31:00|216.99|214.19|216.81|214.01|216.99|214.19|216.81|214.01|0
1652848270000|2022-05-18 04:31:10|216.53|213.73|216.44|213.64|216.62|213.82|216.44|213.64|0
1652848280000|2022-05-18 04:31:20|216.81|214.01|216.62|213.82|216.81|214.01|216.62|213.82|0
1652848290000|2022-05-18 04:31:30|216.72|213.92|216.62|213.82|216.72|213.92|216.62|213.82|0
1652848310000|2022-05-18 04:31:50|216.44|213.64|216.35|213.55|216.44|213.64|216.35|213.55|0
1652848320000|2022-05-18 04:32:00|216.44|213.64|216.53|213.73|216.53|213.73|216.44|213.64|0
1652848330000|2022-05-18 04:32:10|216.62|213.82|216.44|213.64|216.62|213.82|216.44|213.64|0
1652848340000|2022-05-18 04:32:20|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1652848350000|2022-05-18 04:32:30|216.81|214.01|216.99|214.19|216.99|214.19|216.81|214.01|0
1652848360000|2022-05-18 04:32:40|217.09|214.29|217.36|214.56|217.36|214.56|217.09|214.29|0
1652848370000|2022-05-18 04:32:50|217.27|214.47|217.18|214.38|217.27|214.47|217.18|214.38|0
1652848390000|2022-05-18 04:33:10|217.27|214.47|217.18|214.38|217.27|214.47|217.18|214.38|0
1652848410000|2022-05-18 04:33:30|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1652848420000|2022-05-18 04:33:40|216.81|214.01|216.9|214.1|216.9|214.1|216.81|214.01|0
1652848430000|2022-05-18 04:33:50|216.81|214.01|216.99|214.19|216.99|214.19|216.81|214.01|0
1652848440000|2022-05-18 04:34:00|216.81|214.01|216.72|213.92|216.81|214.01|216.62|213.82|0
1652848450000|2022-05-18 04:34:10|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1652848470000|2022-05-18 04:34:30|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1652848480000|2022-05-18 04:34:40|216.9|214.1|216.99|214.19|216.99|214.19|216.9|214.1|0
1652848490000|2022-05-18 04:34:50|216.9|214.1|216.9|214.1|216.99|214.19|216.9|214.1|0
1652848500000|2022-05-18 04:35:00|216.8|214|216.8|214|216.8|214|216.8|214|0
1652848510000|2022-05-18 04:35:10|216.99|214.19|216.8|214|216.99|214.19|216.8|214|0
1652848530000|2022-05-18 04:35:30|216.62|213.82|216.43|213.63|216.62|213.82|216.43|213.63|0
1652848540000|2022-05-18 04:35:40|216.62|213.82|216.62|213.82|216.8|214|216.62|213.82|0
1652848550000|2022-05-18 04:35:50|216.8|214|216.99|214.19|216.99|214.19|216.8|214|0
1652848560000|2022-05-18 04:36:00|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652848570000|2022-05-18 04:36:10|217.09|214.29|216.99|214.19|217.09|214.29|216.99|214.19|0
1652848580000|2022-05-18 04:36:20|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652848590000|2022-05-18 04:36:30|216.99|214.19|217.36|214.56|217.36|214.56|216.99|214.19|0
1652848600000|2022-05-18 04:36:40|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652848610000|2022-05-18 04:36:50|216.8|214|216.8|214|216.8|214|216.8|214|0
1652848620000|2022-05-18 04:37:00|216.99|214.19|217.17|214.37|217.17|214.37|216.9|214.1|0
1652848650000|2022-05-18 04:37:30|217.36|214.56|217.36|214.56|217.36|214.56|217.36|214.56|0
1652848660000|2022-05-18 04:37:40|217.17|214.37|217.08|214.28|217.17|214.37|217.08|214.28|0
1652848670000|2022-05-18 04:37:50|216.99|214.19|217.36|214.56|217.36|214.56|216.99|214.19|0
1652848700000|2022-05-18 04:38:20|217.45|214.65|217.54|214.74|217.54|214.74|217.45|214.65|0
1652848710000|2022-05-18 04:38:30|217.64|214.84|217.36|214.56|217.64|214.84|217.36|214.56|0
1652848720000|2022-05-18 04:38:40|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1652848730000|2022-05-18 04:38:50|216.8|214|216.8|214|216.8|214|216.8|214|0
1652848740000|2022-05-18 04:39:00|216.9|214.1|216.8|214|216.9|214.1|216.8|214|0
1652848750000|2022-05-18 04:39:10|216.99|214.19|217.17|214.37|217.27|214.47|216.99|214.19|0
1652848760000|2022-05-18 04:39:20|217.27|214.47|217.27|214.47|217.36|214.56|217.27|214.47|0
1652848770000|2022-05-18 04:39:30|217.17|214.37|217.17|214.37|217.27|214.47|217.17|214.37|0
1652848780000|2022-05-18 04:39:40|217.54|214.74|217.54|214.74|217.54|214.74|217.36|214.56|0
1652848790000|2022-05-18 04:39:50|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1652848800000|2022-05-18 04:40:00|217.36|214.56|217.17|214.37|217.36|214.56|217.17|214.37|0
1652848810000|2022-05-18 04:40:10|216.99|214.19|217.08|214.28|217.17|214.37|216.98|214.18|0
1652848820000|2022-05-18 04:40:20|216.98|214.18|217.17|214.37|217.17|214.37|216.8|214|0
1652848840000|2022-05-18 04:40:40|217.36|214.56|217.36|214.56|217.36|214.56|217.36|214.56|0
1652848850000|2022-05-18 04:40:50|217.35|214.55|217.17|214.37|217.35|214.55|217.17|214.37|0
1652848860000|2022-05-18 04:41:00|216.98|214.18|217.17|214.37|217.17|214.37|216.8|214|0
1652848870000|2022-05-18 04:41:10|217.08|214.28|216.8|214|217.08|214.28|216.8|214|0
1652848880000|2022-05-18 04:41:20|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652848890000|2022-05-18 04:41:30|217.27|214.47|217.27|214.47|217.27|214.47|217.27|214.47|0
1652848900000|2022-05-18 04:41:40|217.17|214.37|217.35|214.55|217.35|214.55|217.17|214.37|0
1652848920000|2022-05-18 04:42:00|217.54|214.74|217.35|214.55|217.54|214.74|217.35|214.55|0
1652848930000|2022-05-18 04:42:10|217.17|214.37|217.35|214.55|217.35|214.55|217.17|214.37|0
1652848940000|2022-05-18 04:42:20|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652848950000|2022-05-18 04:42:30|217.35|214.55|217.35|214.55|217.35|214.55|217.35|214.55|0
1652848960000|2022-05-18 04:42:40|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1652848970000|2022-05-18 04:42:50|217.35|214.55|217.35|214.55|217.35|214.55|217.35|214.55|0
1652848980000|2022-05-18 04:43:00|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1652848990000|2022-05-18 04:43:10|217.45|214.65|217.35|214.55|217.45|214.65|217.35|214.55|0
1652849000000|2022-05-18 04:43:20|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652849010000|2022-05-18 04:43:30|216.98|214.18|216.98|214.18|216.98|214.18|216.98|214.18|0
1652849020000|2022-05-18 04:43:40|216.89|214.09|216.98|214.18|216.98|214.18|216.89|214.09|0
1652849030000|2022-05-18 04:43:50|217.17|214.37|216.98|214.18|217.17|214.37|216.98|214.18|0
1652849040000|2022-05-18 04:44:00|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1652849070000|2022-05-18 04:44:30|217.35|214.55|217.35|214.55|217.54|214.74|217.35|214.55|0
1652849080000|2022-05-18 04:44:40|217.45|214.65|217.54|214.74|217.54|214.74|217.45|214.65|0
1652849090000|2022-05-18 04:44:50|217.35|214.55|217.35|214.55|217.54|214.74|217.35|214.55|0
1652849110000|2022-05-18 04:45:10|217.54|214.74|218|215.2|218.09|215.29|217.54|214.74|0
1652849120000|2022-05-18 04:45:20|218.09|215.29|217.91|215.11|218.09|215.29|217.91|215.11|0
1652849130000|2022-05-18 04:45:30|217.72|214.92|217.72|214.92|217.72|214.92|217.63|214.83|0
1652849140000|2022-05-18 04:45:40|217.82|215.02|217.91|215.11|217.91|215.11|217.82|215.02|0
1652849160000|2022-05-18 04:46:00|218.09|215.29|218.28|215.48|218.28|215.48|218.09|215.29|0
1652849170000|2022-05-18 04:46:10|218.46|215.66|218.09|215.29|218.46|215.66|218.09|215.29|0
1652849180000|2022-05-18 04:46:20|218.28|215.48|218.28|215.48|218.28|215.48|218.28|215.48|0
1652849190000|2022-05-18 04:46:30|218.46|215.66|218.37|215.57|218.46|215.66|218.28|215.48|0
1652849200000|2022-05-18 04:46:40|218.46|215.66|218.65|215.85|218.65|215.85|218.46|215.66|0
1652849210000|2022-05-18 04:46:50|218.84|216.04|218.83|216.03|218.84|216.04|218.83|216.03|0
1652849220000|2022-05-18 04:47:00|218.56|215.76|218.56|215.76|218.56|215.76|218.56|215.76|0
1652849230000|2022-05-18 04:47:10|218.46|215.66|218.28|215.48|218.46|215.66|218.28|215.48|0
1652849240000|2022-05-18 04:47:20|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1652849250000|2022-05-18 04:47:30|218.28|215.48|218.28|215.48|218.28|215.48|218.28|215.48|0
1652849260000|2022-05-18 04:47:40|218.19|215.39|218.28|215.48|218.28|215.48|218.19|215.39|0
1652849280000|2022-05-18 04:48:00|218.46|215.66|218.65|215.85|218.65|215.85|218.46|215.66|0
1652849290000|2022-05-18 04:48:10|218.46|215.66|218.46|215.66|218.65|215.85|218.46|215.66|0
1652849300000|2022-05-18 04:48:20|218.56|215.76|218.56|215.76|218.65|215.85|218.56|215.76|0
1652849310000|2022-05-18 04:48:30|218.46|215.66|218.28|215.48|218.46|215.66|218.28|215.48|0
1652849320000|2022-05-18 04:48:40|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1652849330000|2022-05-18 04:48:50|218.28|215.48|218.28|215.48|218.28|215.48|218.28|215.48|0
1652849340000|2022-05-18 04:49:00|218.19|215.39|218.28|215.48|218.28|215.48|218.19|215.39|0
1652849350000|2022-05-18 04:49:10|218.19|215.39|218.19|215.39|218.19|215.39|218.19|215.39|0
1652849360000|2022-05-18 04:49:20|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1652849370000|2022-05-18 04:49:30|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1652849420000|2022-05-18 04:50:20|218.56|215.76|218.65|215.85|218.65|215.85|218.56|215.76|0
1652849430000|2022-05-18 04:50:30|218.56|215.76|218.65|215.85|218.65|215.85|218.56|215.76|0
1652849460000|2022-05-18 04:51:00|218.46|215.66|218.27|215.47|218.46|215.66|218.27|215.47|0
1652849470000|2022-05-18 04:51:10|218.09|215.29|217.9|215.1|218.09|215.29|217.9|215.1|0
1652849480000|2022-05-18 04:51:20|217.72|214.92|217.72|214.92|217.72|214.92|217.53|214.73|0
1652849490000|2022-05-18 04:51:30|217.53|214.73|217.9|215.1|217.9|215.1|217.53|214.73|0
1652849500000|2022-05-18 04:51:40|218|215.2|218|215.2|218|215.2|218|215.2|0
1652849510000|2022-05-18 04:51:50|217.9|215.1|218.09|215.29|218.09|215.29|217.9|215.1|0
1652849530000|2022-05-18 04:52:10|218.18|215.38|218.09|215.29|218.18|215.38|218.09|215.29|0
1652849560000|2022-05-18 04:52:40|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1652849580000|2022-05-18 04:53:00|218.09|215.29|218.09|215.29|218.09|215.29|218.09|215.29|0
1652849600000|2022-05-18 04:53:20|217.9|215.1|217.9|215.1|217.9|215.1|217.9|215.1|0
1652849610000|2022-05-18 04:53:30|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1652849620000|2022-05-18 04:53:40|217.9|215.1|217.9|215.1|217.9|215.1|217.9|215.1|0
1652849640000|2022-05-18 04:54:00|217.81|215.01|217.81|215.01|217.81|215.01|217.81|215.01|0
1652849650000|2022-05-18 04:54:10|217.9|215.1|217.9|215.1|217.9|215.1|217.9|215.1|0
1652849670000|2022-05-18 04:54:30|217.81|215.01|217.71|214.91|217.9|215.1|217.71|214.91|0
1652849690000|2022-05-18 04:54:50|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1652849700000|2022-05-18 04:55:00|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1652849710000|2022-05-18 04:55:10|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1652849720000|2022-05-18 04:55:20|217.34|214.54|217.44|214.64|217.44|214.64|217.34|214.54|0
1652849730000|2022-05-18 04:55:30|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1652849770000|2022-05-18 04:56:10|217.16|214.36|217.16|214.36|217.16|214.36|217.16|214.36|0
1652849780000|2022-05-18 04:56:20|217.15|214.35|217.15|214.35|217.15|214.35|217.15|214.35|0
1652849800000|2022-05-18 04:56:40|217.34|214.54|217.15|214.35|217.34|214.54|217.15|214.35|0
1652849850000|2022-05-18 04:57:30|217.34|214.54|217.25|214.45|217.34|214.54|217.25|214.45|0
1652849860000|2022-05-18 04:57:40|217.34|214.54|217.25|214.45|217.34|214.54|217.25|214.45|0
1652849870000|2022-05-18 04:57:50|217.15|214.35|217.15|214.35|217.15|214.35|217.15|214.35|0
1652849910000|2022-05-18 04:58:30|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1652849920000|2022-05-18 04:58:40|217.15|214.35|217.15|214.35|217.15|214.35|217.15|214.35|0
1652849930000|2022-05-18 04:58:50|217.52|214.72|218.08|215.28|218.08|215.28|217.52|214.72|0
1652849940000|2022-05-18 04:59:00|217.89|215.09|217.89|215.09|217.89|215.09|217.89|215.09|0
1652849950000|2022-05-18 04:59:10|217.71|214.91|217.71|214.91|217.89|215.09|217.71|214.91|0
1652849960000|2022-05-18 04:59:20|217.89|215.09|217.89|215.09|217.89|215.09|217.89|215.09|0
1652849970000|2022-05-18 04:59:30|218.08|215.28|217.89|215.09|218.08|215.28|217.89|215.09|0
1652849980000|2022-05-18 04:59:40|217.71|214.91|217.62|214.82|217.71|214.91|217.52|214.72|0
1652849990000|2022-05-18 04:59:50|217.71|214.91|217.71|214.91|217.89|215.09|217.71|214.91|0
1652850000000|2022-05-18 05:00:00|217.8|215|217.89|215.09|217.89|215.09|217.8|215|0
1652850010000|2022-05-18 05:00:10|217.71|214.91|217.52|214.72|217.89|215.09|217.52|214.72|0
1652850020000|2022-05-18 05:00:20|217.62|214.82|217.71|214.91|217.71|214.91|217.62|214.82|0
1652850030000|2022-05-18 05:00:30|217.89|215.09|217.89|215.09|217.89|215.09|217.89|215.09|0
1652850040000|2022-05-18 05:00:40|217.8|215|217.89|215.09|217.89|215.09|217.71|214.91|0
1652850050000|2022-05-18 05:00:50|217.8|215|217.8|215|217.89|215.09|217.71|214.91|0
1652850060000|2022-05-18 05:01:00|217.71|214.91|217.52|214.72|217.89|215.09|217.52|214.72|0
1652850070000|2022-05-18 05:01:10|217.34|214.54|217.52|214.72|217.52|214.72|217.34|214.54|0
1652850080000|2022-05-18 05:01:20|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1652850090000|2022-05-18 05:01:30|217.15|214.35|217.15|214.35|217.15|214.35|217.15|214.35|0
1652850100000|2022-05-18 05:01:40|217.34|214.54|217.34|214.54|217.52|214.72|217.34|214.54|0
1652850110000|2022-05-18 05:01:50|217.25|214.45|217.34|214.54|217.34|214.54|217.15|214.35|0
1652850120000|2022-05-18 05:02:00|217.15|214.35|217.33|214.53|217.33|214.53|217.15|214.35|0
1652850130000|2022-05-18 05:02:10|217.52|214.72|217.33|214.53|217.52|214.72|217.33|214.53|0
1652850140000|2022-05-18 05:02:20|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1652850150000|2022-05-18 05:02:30|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1652850170000|2022-05-18 05:02:50|217.15|214.35|216.59|213.79|217.15|214.35|216.59|213.79|0
1652850180000|2022-05-18 05:03:00|216.69|213.89|216.59|213.79|216.69|213.89|216.41|213.61|0
1652850190000|2022-05-18 05:03:10|216.78|213.98|216.78|213.98|216.78|213.98|216.59|213.79|0
1652850200000|2022-05-18 05:03:20|216.96|214.16|217.33|214.53|217.43|214.63|216.96|214.16|0
1652850220000|2022-05-18 05:03:40|217.15|214.35|216.04|213.24|217.15|214.35|216.04|213.24|0
1652850230000|2022-05-18 05:03:50|216.22|213.42|216.41|213.61|216.41|213.61|216.22|213.42|0
1652850240000|2022-05-18 05:04:00|216.22|213.42|216.04|213.24|216.22|213.42|216.04|213.24|0
1652850250000|2022-05-18 05:04:10|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1652850260000|2022-05-18 05:04:20|216.04|213.24|216.32|213.52|216.32|213.52|216.04|213.24|0
1652850270000|2022-05-18 05:04:30|216.22|213.42|216.22|213.42|216.22|213.42|216.13|213.33|0
1652850280000|2022-05-18 05:04:40|216.41|213.61|216.41|213.61|216.59|213.79|216.41|213.61|0
1652850290000|2022-05-18 05:04:50|216.22|213.42|216.41|213.61|216.41|213.61|216.22|213.42|0
1652850300000|2022-05-18 05:05:00|216.22|213.42|216.22|213.42|216.22|213.42|216.04|213.24|0
1652850310000|2022-05-18 05:05:10|216.04|213.24|215.85|213.05|216.04|213.24|215.85|213.05|0
1652850330000|2022-05-18 05:05:30|215.67|212.87|215.67|212.87|215.67|212.87|215.39|212.59|0
1652850340000|2022-05-18 05:05:40|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1652850350000|2022-05-18 05:05:50|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1652850360000|2022-05-18 05:06:00|215.76|212.96|215.48|212.68|215.76|212.96|215.48|212.68|0
1652850370000|2022-05-18 05:06:10|215.3|212.5|215.48|212.68|215.58|212.78|215.3|212.5|0
1652850380000|2022-05-18 05:06:20|215.39|212.59|215.39|212.59|215.39|212.59|215.3|212.5|0
1652850390000|2022-05-18 05:06:30|215.48|212.68|215.58|212.78|215.58|212.78|215.48|212.68|0
1652850400000|2022-05-18 05:06:40|215.67|212.87|215.48|212.68|215.67|212.87|215.48|212.68|0
1652850410000|2022-05-18 05:06:50|215.58|212.78|215.48|212.68|215.58|212.78|215.48|212.68|0
1652850420000|2022-05-18 05:07:00|215.39|212.59|214.37|211.57|215.39|212.59|214.37|211.57|0
1652850430000|2022-05-18 05:07:10|214.47|211.67|214.56|211.76|214.56|211.76|214.37|211.57|0
1652850440000|2022-05-18 05:07:20|214.74|211.94|214.56|211.76|214.74|211.94|214.37|211.57|0
1652850450000|2022-05-18 05:07:30|214.74|211.94|214.19|211.39|214.74|211.94|214.19|211.39|0
1652850460000|2022-05-18 05:07:40|214.1|211.3|214.37|211.57|214.56|211.76|214.1|211.3|0
1652850470000|2022-05-18 05:07:50|214.56|211.76|214.84|212.04|214.93|212.13|214.56|211.76|0
1652850480000|2022-05-18 05:08:00|214.47|211.67|214.74|211.94|214.74|211.94|214.37|211.57|0
1652850490000|2022-05-18 05:08:10|215.02|212.22|215.11|212.31|215.21|212.41|215.02|212.22|0
1652850500000|2022-05-18 05:08:20|215.21|212.41|215.29|212.49|215.29|212.49|215.11|212.31|0
1652850510000|2022-05-18 05:08:30|215.66|212.86|215.66|212.86|215.85|213.05|215.66|212.86|0
1652850520000|2022-05-18 05:08:40|215.48|212.68|215.48|212.68|215.57|212.77|215.48|212.68|0
1652850530000|2022-05-18 05:08:50|215.39|212.59|215.29|212.49|215.39|212.59|215.21|212.41|0
1652850540000|2022-05-18 05:09:00|215.48|212.68|215.66|212.86|215.66|212.86|215.29|212.49|0
1652850550000|2022-05-18 05:09:10|215.48|212.68|215.66|212.86|215.66|212.86|215.48|212.68|0
1652850560000|2022-05-18 05:09:20|215.48|212.68|215.48|212.68|215.48|212.68|215.29|212.49|0
1652850570000|2022-05-18 05:09:30|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1652850580000|2022-05-18 05:09:40|215.29|212.49|215.11|212.31|215.29|212.49|215.11|212.31|0
1652850590000|2022-05-18 05:09:50|215.29|212.49|215.48|212.68|215.48|212.68|215.29|212.49|0
1652850600000|2022-05-18 05:10:00|215.57|212.77|215.29|212.49|215.57|212.77|214.92|212.12|0
1652850610000|2022-05-18 05:10:10|215.02|212.22|215.11|212.31|215.11|212.31|215.02|212.22|0
1652850620000|2022-05-18 05:10:20|214.92|212.12|214.74|211.94|214.92|212.12|214.74|211.94|0
1652850630000|2022-05-18 05:10:30|214.92|212.12|215.11|212.31|215.11|212.31|214.92|212.12|0
1652850640000|2022-05-18 05:10:40|215.2|212.4|215.29|212.49|215.29|212.49|215.11|212.31|0
1652850650000|2022-05-18 05:10:50|215.11|212.31|214.92|212.12|215.11|212.31|214.92|212.12|0
1652850660000|2022-05-18 05:11:00|215.11|212.31|215.29|212.49|215.29|212.49|215.11|212.31|0
1652850670000|2022-05-18 05:11:10|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1652850680000|2022-05-18 05:11:20|215.76|212.96|215.76|212.96|215.85|213.05|215.76|212.96|0
1652850690000|2022-05-18 05:11:30|215.66|212.86|215.85|213.05|215.85|213.05|215.66|212.86|0
1652850700000|2022-05-18 05:11:40|215.76|212.96|215.66|212.86|215.76|212.96|215.66|212.86|0
1652850710000|2022-05-18 05:11:50|215.76|212.96|215.84|213.04|215.84|213.04|215.66|212.86|0
1652850720000|2022-05-18 05:12:00|215.66|212.86|215.48|212.68|215.66|212.86|215.48|212.68|0
1652850730000|2022-05-18 05:12:10|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1652850740000|2022-05-18 05:12:20|215.48|212.68|215.47|212.67|215.48|212.68|215.29|212.49|0
1652850750000|2022-05-18 05:12:30|215.57|212.77|215.66|212.86|215.66|212.86|215.57|212.77|0
1652850760000|2022-05-18 05:12:40|215.47|212.67|215.29|212.49|215.47|212.67|215.29|212.49|0
1652850770000|2022-05-18 05:12:50|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1652850780000|2022-05-18 05:13:00|215.29|212.49|215.29|212.49|215.29|212.49|215.02|212.22|0
1652850790000|2022-05-18 05:13:10|215.47|212.67|215.57|212.77|215.57|212.77|215.47|212.67|0
1652850800000|2022-05-18 05:13:20|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1652850810000|2022-05-18 05:13:30|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1652850820000|2022-05-18 05:13:40|215.2|212.4|215.2|212.4|215.29|212.49|215.1|212.3|0
1652850830000|2022-05-18 05:13:50|215.29|212.49|214.92|212.12|215.29|212.49|214.92|212.12|0
1652850840000|2022-05-18 05:14:00|215.1|212.3|214.55|211.75|215.1|212.3|214.55|211.75|0
1652850850000|2022-05-18 05:14:10|214.74|211.94|215.1|212.3|215.1|212.3|214.74|211.94|0
1652850860000|2022-05-18 05:14:20|215.29|212.49|215.2|212.4|215.29|212.49|215.1|212.3|0
1652850870000|2022-05-18 05:14:30|215.29|212.49|215.1|212.3|215.29|212.49|215.1|212.3|0
1652850890000|2022-05-18 05:14:50|215.29|212.49|215.47|212.67|215.47|212.67|215.29|212.49|0
1652850900000|2022-05-18 05:15:00|215.38|212.58|215.47|212.67|215.47|212.67|215.38|212.58|0
1652850910000|2022-05-18 05:15:10|215.66|212.86|215.47|212.67|215.66|212.86|215.47|212.67|0
1652850920000|2022-05-18 05:15:20|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1652850930000|2022-05-18 05:15:30|215.29|212.49|215.47|212.67|215.47|212.67|215.29|212.49|0
1652850940000|2022-05-18 05:15:40|215.66|212.86|215.47|212.67|215.66|212.86|215.47|212.67|0
1652850950000|2022-05-18 05:15:50|215.38|212.58|215.47|212.67|215.47|212.67|215.38|212.58|0
1652850970000|2022-05-18 05:16:10|215.66|212.86|215.66|212.86|215.66|212.86|215.57|212.77|0
1652850980000|2022-05-18 05:16:20|215.47|212.67|215.29|212.49|215.47|212.67|215.29|212.49|0
1652850990000|2022-05-18 05:16:30|215.2|212.4|215.29|212.49|215.38|212.58|215.2|212.4|0
1652851000000|2022-05-18 05:16:40|215.2|212.4|215.1|212.3|215.2|212.4|215.1|212.3|0
1652851020000|2022-05-18 05:17:00|214.92|212.12|215.1|212.3|215.1|212.3|214.92|212.12|0
1652851030000|2022-05-18 05:17:10|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1652851040000|2022-05-18 05:17:20|215.1|212.3|214.92|212.12|215.1|212.3|214.92|212.12|0
1652851050000|2022-05-18 05:17:30|214.73|211.93|214.92|212.12|214.92|212.12|214.73|211.93|0
1652851060000|2022-05-18 05:17:40|215.1|212.3|215.47|212.67|215.47|212.67|215.1|212.3|0
1652851070000|2022-05-18 05:17:50|215.29|212.49|215.1|212.3|215.29|212.49|215.1|212.3|0
1652851080000|2022-05-18 05:18:00|214.92|212.12|215.01|212.21|215.01|212.21|214.92|212.12|0
1652851090000|2022-05-18 05:18:10|215.1|212.3|215.1|212.3|215.2|212.4|215.1|212.3|0
1652851100000|2022-05-18 05:18:20|214.92|212.12|214.92|212.12|214.92|212.12|214.73|211.93|0
1652851120000|2022-05-18 05:18:40|215.1|212.3|214.92|212.12|215.1|212.3|214.92|212.12|0
1652851130000|2022-05-18 05:18:50|215.01|212.21|215.01|212.21|215.1|212.3|214.92|212.12|0
1652851140000|2022-05-18 05:19:00|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1652851150000|2022-05-18 05:19:10|214.92|212.12|214.91|212.11|214.92|212.12|214.91|212.11|0
1652851160000|2022-05-18 05:19:20|214.73|211.93|214.73|211.93|214.73|211.93|214.73|211.93|0
1652851170000|2022-05-18 05:19:30|214.91|212.11|214.73|211.93|214.91|212.11|214.73|211.93|0
1652851180000|2022-05-18 05:19:40|215.1|212.3|214.91|212.11|215.1|212.3|214.91|212.11|0
1652851190000|2022-05-18 05:19:50|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1652851200000|2022-05-18 05:20:00|215.28|212.48|215.28|212.48|215.47|212.67|215.28|212.48|0
1652851210000|2022-05-18 05:20:10|215.38|212.58|215.1|212.3|215.38|212.58|215.1|212.3|0
1652851220000|2022-05-18 05:20:20|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1652851230000|2022-05-18 05:20:30|215.01|212.21|214.91|212.11|215.01|212.21|214.91|212.11|0
1652851240000|2022-05-18 05:20:40|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1652851250000|2022-05-18 05:20:50|214.91|212.11|215.1|212.3|215.1|212.3|214.91|212.11|0
1652851260000|2022-05-18 05:21:00|215.28|212.48|215.65|212.85|215.84|213.04|215.28|212.48|0
1652851270000|2022-05-18 05:21:10|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1652851280000|2022-05-18 05:21:20|215.75|212.95|215.47|212.67|215.75|212.95|215.47|212.67|0
1652851290000|2022-05-18 05:21:30|215.65|212.85|215.65|212.85|215.65|212.85|215.38|212.58|0
1652851300000|2022-05-18 05:21:40|215.84|213.04|215.65|212.85|215.84|213.04|215.65|212.85|0
1652851320000|2022-05-18 05:22:00|215.84|213.04|215.65|212.85|215.84|213.04|215.65|212.85|0
1652851330000|2022-05-18 05:22:10|215.47|212.67|215.65|212.85|215.65|212.85|215.47|212.67|0
1652851340000|2022-05-18 05:22:20|215.75|212.95|215.83|213.03|215.83|213.03|215.75|212.95|0
1652851350000|2022-05-18 05:22:30|216.02|213.22|216.76|213.96|216.76|213.96|216.02|213.22|0
1652851360000|2022-05-18 05:22:40|216.67|213.87|216.76|213.96|216.76|213.96|216.57|213.77|0
1652851370000|2022-05-18 05:22:50|216.94|214.14|217.32|214.52|217.32|214.52|216.94|214.14|0
1652851380000|2022-05-18 05:23:00|217.5|214.7|216.86|214.06|217.5|214.7|216.86|214.06|0
1652851390000|2022-05-18 05:23:10|216.76|213.96|217.04|214.24|217.04|214.24|216.76|213.96|0
1652851400000|2022-05-18 05:23:20|217.13|214.33|216.57|213.77|217.13|214.33|216.57|213.77|0
1652851410000|2022-05-18 05:23:30|216.39|213.59|216.39|213.59|216.39|213.59|216.2|213.4|0
1652851420000|2022-05-18 05:23:40|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1652851430000|2022-05-18 05:23:50|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1652851440000|2022-05-18 05:24:00|216.2|213.4|216.2|213.4|216.2|213.4|216.02|213.22|0
1652851450000|2022-05-18 05:24:10|216.02|213.22|216.3|213.5|216.39|213.59|216.02|213.22|0
1652851460000|2022-05-18 05:24:20|216.39|213.59|216.39|213.59|216.57|213.77|216.39|213.59|0
1652851470000|2022-05-18 05:24:30|216.48|213.68|216.57|213.77|216.57|213.77|216.48|213.68|0
1652851480000|2022-05-18 05:24:40|216.67|213.87|216.39|213.59|216.67|213.87|216.39|213.59|0
1652851490000|2022-05-18 05:24:50|216.67|213.87|216.57|213.77|216.67|213.87|216.57|213.77|0
1652851500000|2022-05-18 05:25:00|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1652851510000|2022-05-18 05:25:10|216.57|213.77|216.57|213.77|216.57|213.77|216.57|213.77|0
1652851520000|2022-05-18 05:25:20|216.67|213.87|216.76|213.96|216.76|213.96|216.67|213.87|0
1652851530000|2022-05-18 05:25:30|216.85|214.05|216.76|213.96|216.85|214.05|216.76|213.96|0
1652851550000|2022-05-18 05:25:50|217.13|214.33|217.31|214.51|217.31|214.51|217.13|214.33|0
1652851560000|2022-05-18 05:26:00|217.41|214.61|217.5|214.7|217.5|214.7|217.31|214.51|0
1652851570000|2022-05-18 05:26:10|217.68|214.88|217.5|214.7|217.68|214.88|217.5|214.7|0
1652851580000|2022-05-18 05:26:20|217.68|214.88|217.5|214.7|217.68|214.88|217.5|214.7|0
1652851590000|2022-05-18 05:26:30|217.68|214.88|217.68|214.88|217.68|214.88|217.5|214.7|0
1652851600000|2022-05-18 05:26:40|217.5|214.7|217.59|214.79|217.59|214.79|217.5|214.7|0
1652851610000|2022-05-18 05:26:50|217.68|214.88|217.68|214.88|217.68|214.88|217.59|214.79|0
1652851620000|2022-05-18 05:27:00|217.5|214.7|217.31|214.51|217.5|214.7|217.31|214.51|0
1652851640000|2022-05-18 05:27:20|217.13|214.33|216.94|214.14|217.13|214.33|216.94|214.14|0
1652851660000|2022-05-18 05:27:40|217.13|214.33|217.13|214.33|217.13|214.33|217.13|214.33|0
1652851680000|2022-05-18 05:28:00|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1652851690000|2022-05-18 05:28:10|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1652851710000|2022-05-18 05:28:30|217.12|214.32|216.75|213.95|217.12|214.32|216.75|213.95|0
1652851720000|2022-05-18 05:28:40|216.85|214.05|216.75|213.95|216.85|214.05|216.75|213.95|0
1652851730000|2022-05-18 05:28:50|216.38|213.58|216.29|213.49|216.38|213.58|216.01|213.21|0
1652851740000|2022-05-18 05:29:00|216.2|213.4|216.38|213.58|216.38|213.58|216.2|213.4|0
1652851750000|2022-05-18 05:29:10|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1652851760000|2022-05-18 05:29:20|216.38|213.58|216.75|213.95|216.75|213.95|216.38|213.58|0
1652851770000|2022-05-18 05:29:30|216.57|213.77|216.75|213.95|216.75|213.95|216.57|213.77|0
1652851780000|2022-05-18 05:29:40|216.57|213.77|216.85|214.05|216.85|214.05|216.57|213.77|0
1652851790000|2022-05-18 05:29:50|216.75|213.95|216.57|213.77|216.75|213.95|216.57|213.77|0
1652851800000|2022-05-18 05:30:00|216.75|213.95|216.94|214.14|216.94|214.14|216.75|213.95|0
1652851810000|2022-05-18 05:30:10|217.12|214.32|216.75|213.95|217.12|214.32|216.75|213.95|0
1652851820000|2022-05-18 05:30:20|216.38|213.58|216.57|213.77|216.57|213.77|216.38|213.58|0
1652851830000|2022-05-18 05:30:30|216.75|213.95|216.75|213.95|216.75|213.95|216.75|213.95|0
1652851840000|2022-05-18 05:30:40|216.57|213.77|216.01|213.21|216.57|213.77|216.01|213.21|0
1652851850000|2022-05-18 05:30:50|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1652851860000|2022-05-18 05:31:00|215.83|213.03|216.01|213.21|216.01|213.21|215.83|213.03|0
1652851870000|2022-05-18 05:31:10|215.83|213.03|215.83|213.03|216.01|213.21|215.83|213.03|0
1652851880000|2022-05-18 05:31:20|215.92|213.12|216.01|213.21|216.01|213.21|215.92|213.12|0
1652851890000|2022-05-18 05:31:30|215.83|213.03|215.46|212.66|215.83|213.03|215.46|212.66|0
1652851900000|2022-05-18 05:31:40|215.55|212.75|215.46|212.66|215.55|212.75|215.46|212.66|0
1652851910000|2022-05-18 05:31:50|215.37|212.57|214.9|212.1|215.37|212.57|214.9|212.1|0
1652851920000|2022-05-18 05:32:00|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1652851940000|2022-05-18 05:32:20|215.18|212.38|215.64|212.84|215.64|212.84|215.18|212.38|0
1652851960000|2022-05-18 05:32:40|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1652851970000|2022-05-18 05:32:50|215.82|213.02|216.01|213.21|216.01|213.21|215.82|213.02|0
1652851980000|2022-05-18 05:33:00|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1652851990000|2022-05-18 05:33:10|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1652852000000|2022-05-18 05:33:20|215.92|213.12|215.64|212.84|215.92|213.12|215.64|212.84|0
1652852010000|2022-05-18 05:33:30|215.55|212.75|216.01|213.21|216.01|213.21|215.55|212.75|0
1652852020000|2022-05-18 05:33:40|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1652852030000|2022-05-18 05:33:50|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1652852040000|2022-05-18 05:34:00|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1652852050000|2022-05-18 05:34:10|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1652852060000|2022-05-18 05:34:20|215.64|212.84|215.45|212.65|215.64|212.84|215.45|212.65|0
1652852090000|2022-05-18 05:34:50|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1652852100000|2022-05-18 05:35:00|215.73|212.93|215.64|212.84|215.73|212.93|215.64|212.84|0
1652852110000|2022-05-18 05:35:10|215.45|212.65|215.45|212.65|215.55|212.75|215.45|212.65|0
1652852120000|2022-05-18 05:35:20|215.64|212.84|215.64|212.84|215.64|212.84|215.45|212.65|0
1652852140000|2022-05-18 05:35:40|215.45|212.65|215.64|212.84|215.64|212.84|215.45|212.65|0
1652852150000|2022-05-18 05:35:50|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1652852160000|2022-05-18 05:36:00|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1652852170000|2022-05-18 05:36:10|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1652852180000|2022-05-18 05:36:20|215.55|212.75|215.45|212.65|215.55|212.75|215.45|212.65|0
1652852210000|2022-05-18 05:36:50|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1652852220000|2022-05-18 05:37:00|215.55|212.75|215.45|212.65|215.55|212.75|215.45|212.65|0
1652852230000|2022-05-18 05:37:10|215.64|212.84|215.45|212.65|215.64|212.84|215.45|212.65|0
1652852240000|2022-05-18 05:37:20|215.64|212.84|215.73|212.93|215.73|212.93|215.64|212.84|0
1652852250000|2022-05-18 05:37:30|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1652852260000|2022-05-18 05:37:40|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1652852270000|2022-05-18 05:37:50|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1652852290000|2022-05-18 05:38:10|215.27|212.47|215.36|212.56|215.36|212.56|215.27|212.47|0
1652852310000|2022-05-18 05:38:30|215.27|212.47|215.63|212.83|215.63|212.83|215.27|212.47|0
1652852320000|2022-05-18 05:38:40|215.55|212.75|215.55|212.75|215.63|212.83|215.55|212.75|0
1652852330000|2022-05-18 05:38:50|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1652852340000|2022-05-18 05:39:00|215.45|212.65|215.73|212.93|215.73|212.93|215.45|212.65|0
1652852350000|2022-05-18 05:39:10|215.82|213.02|215.63|212.83|215.92|213.12|215.63|212.83|0
1652852360000|2022-05-18 05:39:20|215.45|212.65|215.55|212.75|215.63|212.83|215.45|212.65|0
1652852370000|2022-05-18 05:39:30|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1652852380000|2022-05-18 05:39:40|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1652852390000|2022-05-18 05:39:50|215.54|212.74|215.82|213.02|215.82|213.02|215.54|212.74|0
1652852400000|2022-05-18 05:40:00|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1652852410000|2022-05-18 05:40:10|216.19|213.39|216|213.2|216.19|213.39|216|213.2|0
1652852420000|2022-05-18 05:40:20|216.1|213.3|216|213.2|216.1|213.3|216|213.2|0
1652852430000|2022-05-18 05:40:30|215.82|213.02|215.63|212.83|215.82|213.02|215.63|212.83|0
1652852440000|2022-05-18 05:40:40|215.91|213.11|215.91|213.11|215.91|213.11|215.82|213.02|0
1652852450000|2022-05-18 05:40:50|215.82|213.02|216|213.2|216|213.2|215.82|213.02|0
1652852470000|2022-05-18 05:41:10|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1652852480000|2022-05-18 05:41:20|216.37|213.57|216.28|213.48|216.37|213.57|216.19|213.39|0
1652852490000|2022-05-18 05:41:30|216.19|213.39|216.37|213.57|216.37|213.57|216.19|213.39|0
1652852500000|2022-05-18 05:41:40|216.19|213.39|215.82|213.02|216.19|213.39|215.82|213.02|0
1652852520000|2022-05-18 05:42:00|216|213.2|215.82|213.02|216|213.2|215.82|213.02|0
1652852530000|2022-05-18 05:42:10|216.19|213.39|215.91|213.11|216.19|213.39|215.91|213.11|0
1652852540000|2022-05-18 05:42:20|216|213.2|216|213.2|216|213.2|215.91|213.11|0
1652852550000|2022-05-18 05:42:30|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1652852570000|2022-05-18 05:42:50|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1652852580000|2022-05-18 05:43:00|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1652852590000|2022-05-18 05:43:10|215.73|212.93|215.63|212.83|215.73|212.93|215.63|212.83|0
1652852600000|2022-05-18 05:43:20|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1652852610000|2022-05-18 05:43:30|215.63|212.83|215.36|212.56|215.63|212.83|215.36|212.56|0
1652852620000|2022-05-18 05:43:40|215.45|212.65|215.08|212.28|215.45|212.65|215.08|212.28|0
1652852640000|2022-05-18 05:44:00|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1652852650000|2022-05-18 05:44:10|214.8|212|214.8|212|214.8|212|214.8|212|0
1652852660000|2022-05-18 05:44:20|214.89|212.09|214.89|212.09|214.89|212.09|214.71|211.91|0
1652852670000|2022-05-18 05:44:30|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1652852680000|2022-05-18 05:44:40|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1652852690000|2022-05-18 05:44:50|214.34|211.54|214.34|211.54|214.52|211.72|214.34|211.54|0
1652852700000|2022-05-18 05:45:00|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1652852710000|2022-05-18 05:45:10|214.34|211.54|214.52|211.72|214.52|211.72|214.34|211.54|0
1652852720000|2022-05-18 05:45:20|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1652852730000|2022-05-18 05:45:30|213.97|211.17|214.15|211.35|214.15|211.35|213.97|211.17|0
1652852740000|2022-05-18 05:45:40|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1652852750000|2022-05-18 05:45:50|214.25|211.45|214.25|211.45|214.25|211.45|214.25|211.45|0
1652852760000|2022-05-18 05:46:00|214.15|211.35|214.25|211.45|214.25|211.45|214.15|211.35|0
1652852770000|2022-05-18 05:46:10|214.34|211.54|214.15|211.35|214.34|211.54|214.15|211.35|0
1652852790000|2022-05-18 05:46:30|214.34|211.54|214.25|211.45|214.34|211.54|214.25|211.45|0
1652852800000|2022-05-18 05:46:40|214.15|211.35|214.15|211.35|214.34|211.54|214.15|211.35|0
1652852810000|2022-05-18 05:46:50|214.25|211.45|213.88|211.08|214.25|211.45|213.78|210.98|0
1652852820000|2022-05-18 05:47:00|213.97|211.17|213.88|211.08|213.97|211.17|213.88|211.08|0
1652852830000|2022-05-18 05:47:10|213.78|210.98|213.6|210.8|213.78|210.98|213.42|210.62|0
1652852840000|2022-05-18 05:47:20|213.78|210.98|213.78|210.98|213.97|211.17|213.78|210.98|0
1652852850000|2022-05-18 05:47:30|213.97|211.17|213.78|210.98|213.97|211.17|213.78|210.98|0
1652852870000|2022-05-18 05:47:50|213.88|211.08|214.15|211.35|214.15|211.35|213.88|211.08|0
1652852880000|2022-05-18 05:48:00|213.88|211.08|213.78|210.98|213.97|211.17|213.78|210.98|0
1652852890000|2022-05-18 05:48:10|213.88|211.08|214.15|211.35|214.15|211.35|213.88|211.08|0
1652852900000|2022-05-18 05:48:20|214.06|211.26|214.15|211.35|214.15|211.35|213.97|211.17|0
1652852910000|2022-05-18 05:48:30|214.25|211.45|214.33|211.53|214.52|211.72|214.25|211.45|0
1652852920000|2022-05-18 05:48:40|214.43|211.63|214.33|211.53|214.52|211.72|214.33|211.53|0
1652852930000|2022-05-18 05:48:50|214.52|211.72|214.43|211.63|214.52|211.72|214.43|211.63|0
1652852940000|2022-05-18 05:49:00|214.25|211.45|214.15|211.35|214.25|211.45|214.15|211.35|0
1652852950000|2022-05-18 05:49:10|213.97|211.17|213.97|211.17|214.06|211.26|213.97|211.17|0
1652852960000|2022-05-18 05:49:20|213.78|210.98|213.78|210.98|213.78|210.98|213.78|210.98|0
1652852970000|2022-05-18 05:49:30|214.33|211.53|214.33|211.53|214.33|211.53|214.33|211.53|0
1652852980000|2022-05-18 05:49:40|214.52|211.72|214.15|211.35|214.52|211.72|214.15|211.35|0
1652852990000|2022-05-18 05:49:50|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1652853020000|2022-05-18 05:50:20|213.69|210.89|213.6|210.8|213.69|210.89|213.6|210.8|0
1652853030000|2022-05-18 05:50:30|213.78|210.98|213.78|210.98|213.78|210.98|213.78|210.98|0
1652853040000|2022-05-18 05:50:40|213.96|211.16|214.33|211.53|214.43|211.63|213.96|211.16|0
1652853050000|2022-05-18 05:50:50|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1652853060000|2022-05-18 05:51:00|214.15|211.35|214.15|211.35|214.15|211.35|213.96|211.16|0
1652853070000|2022-05-18 05:51:10|214.33|211.53|214.33|211.53|214.33|211.53|214.33|211.53|0
1652853080000|2022-05-18 05:51:20|214.15|211.35|213.6|210.8|214.24|211.44|213.6|210.8|0
1652853100000|2022-05-18 05:51:40|213.69|210.89|213.78|210.98|213.78|210.98|213.69|210.89|0
1652853110000|2022-05-18 05:51:50|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1652853120000|2022-05-18 05:52:00|213.78|210.98|213.87|211.07|213.96|211.16|213.78|210.98|0
1652853130000|2022-05-18 05:52:10|213.78|210.98|213.78|210.98|214.06|211.26|213.78|210.98|0
1652853150000|2022-05-18 05:52:30|213.41|210.61|213.41|210.61|213.41|210.61|213.41|210.61|0
1652853160000|2022-05-18 05:52:40|213.23|210.43|212.86|210.06|213.23|210.43|212.86|210.06|0
1652853170000|2022-05-18 05:52:50|213.04|210.24|212.86|210.06|213.04|210.24|212.86|210.06|0
1652853180000|2022-05-18 05:53:00|212.95|210.15|213.04|210.24|213.04|210.24|212.95|210.15|0
1652853190000|2022-05-18 05:53:10|212.95|210.15|212.86|210.06|213.04|210.24|212.86|210.06|0
1652853200000|2022-05-18 05:53:20|212.95|210.15|212.4|209.6|212.95|210.15|212.31|209.51|0
1652853210000|2022-05-18 05:53:30|212.49|209.69|212.49|209.69|212.49|209.69|212.49|209.69|0
1652853220000|2022-05-18 05:53:40|212.67|209.87|212.59|209.79|212.67|209.87|212.59|209.79|0
1652853230000|2022-05-18 05:53:50|213.04|210.24|212.86|210.06|213.04|210.24|212.77|209.97|0
1652853240000|2022-05-18 05:54:00|212.67|209.87|212.49|209.69|212.67|209.87|212.49|209.69|0
1652853250000|2022-05-18 05:54:10|212.31|209.51|211.58|208.78|212.31|209.51|211.58|208.78|0
1652853260000|2022-05-18 05:54:20|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1652853270000|2022-05-18 05:54:30|211.85|209.05|211.94|209.14|211.94|209.14|211.85|209.05|0
1652853280000|2022-05-18 05:54:40|212.12|209.32|212.22|209.42|212.22|209.42|212.12|209.32|0
1652853290000|2022-05-18 05:54:50|212.59|209.79|212.31|209.51|212.59|209.79|212.31|209.51|0
1652853300000|2022-05-18 05:55:00|212.12|209.32|212.22|209.42|212.31|209.51|212.12|209.32|0
1652853310000|2022-05-18 05:55:10|212.12|209.32|211.94|209.14|212.12|209.32|211.94|209.14|0
1652853320000|2022-05-18 05:55:20|211.76|208.96|211.94|209.14|211.94|209.14|211.76|208.96|0
1652853330000|2022-05-18 05:55:30|212.04|209.24|211.85|209.05|212.04|209.24|211.85|209.05|0
1652853340000|2022-05-18 05:55:40|211.94|209.14|211.57|208.77|211.94|209.14|211.57|208.77|0
1652853350000|2022-05-18 05:55:50|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1652853360000|2022-05-18 05:56:00|211.85|209.05|211.76|208.96|211.85|209.05|211.76|208.96|0
1652853370000|2022-05-18 05:56:10|211.85|209.05|211.76|208.96|211.85|209.05|211.76|208.96|0
1652853380000|2022-05-18 05:56:20|211.94|209.14|211.94|209.14|211.94|209.14|211.85|209.05|0
1652853390000|2022-05-18 05:56:30|211.85|209.05|211.57|208.77|211.85|209.05|211.57|208.77|0
1652853400000|2022-05-18 05:56:40|211.49|208.69|211.39|208.59|211.57|208.77|211.39|208.59|0
1652853410000|2022-05-18 05:56:50|211.57|208.77|211.02|208.22|211.57|208.77|211.02|208.22|0
1652853420000|2022-05-18 05:57:00|211.21|208.41|211.39|208.59|211.39|208.59|211.21|208.41|0
1652853430000|2022-05-18 05:57:10|211.57|208.77|211.57|208.77|211.57|208.77|211.39|208.59|0
1652853440000|2022-05-18 05:57:20|211.76|208.96|211.57|208.77|211.76|208.96|211.57|208.77|0
1652853450000|2022-05-18 05:57:30|211.48|208.68|211.21|208.41|211.48|208.68|211.21|208.41|0
1652853460000|2022-05-18 05:57:40|211.02|208.22|211.21|208.41|211.21|208.41|211.02|208.22|0
1652853470000|2022-05-18 05:57:50|211.02|208.22|210.84|208.04|211.02|208.22|210.84|208.04|0
1652853480000|2022-05-18 05:58:00|210.66|207.86|211.21|208.41|211.21|208.41|210.66|207.86|0
1652853490000|2022-05-18 05:58:10|211.02|208.22|211.21|208.41|211.21|208.41|211.02|208.22|0
1652853510000|2022-05-18 05:58:30|211.12|208.32|210.66|207.86|211.12|208.32|210.66|207.86|0
1652853520000|2022-05-18 05:58:40|210.84|208.04|211.12|208.32|211.12|208.32|210.84|208.04|0
1652853530000|2022-05-18 05:58:50|211.02|208.22|211.02|208.22|211.02|208.22|210.84|208.04|0
1652853540000|2022-05-18 05:59:00|210.66|207.86|210.84|208.04|210.84|208.04|210.66|207.86|0
1652853550000|2022-05-18 05:59:10|210.75|207.95|211.02|208.22|211.02|208.22|210.75|207.95|0
1652853560000|2022-05-18 05:59:20|210.93|208.13|210.84|208.04|210.93|208.13|210.84|208.04|0
1652853570000|2022-05-18 05:59:30|210.93|208.13|211.2|208.4|211.2|208.4|210.93|208.13|0
1652853580000|2022-05-18 05:59:40|211.02|208.22|211.2|208.4|211.39|208.59|211.02|208.22|0
1652853590000|2022-05-18 05:59:50|211.39|208.59|211.39|208.59|211.39|208.59|211.2|208.4|0
1652853600000|2022-05-18 06:00:00|211.2|208.4|211.75|208.95|211.75|208.95|210.84|208.04|0
1652853610000|2022-05-18 06:00:10|212.3|209.5|212.4|209.6|212.49|209.69|212.3|209.5|0
1652853620000|2022-05-18 06:00:20|212.3|209.5|212.49|209.69|212.49|209.69|212.3|209.5|0
1652853630000|2022-05-18 06:00:30|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1652853640000|2022-05-18 06:00:40|212.48|209.68|212.85|210.05|212.85|210.05|212.48|209.68|0
1652853650000|2022-05-18 06:00:50|212.67|209.87|212.03|209.23|212.67|209.87|212.03|209.23|0
1652853660000|2022-05-18 06:01:00|211.75|208.95|211.57|208.77|211.75|208.95|211.57|208.77|0
1652853670000|2022-05-18 06:01:10|211.66|208.86|211.39|208.59|211.66|208.86|211.39|208.59|0
1652853680000|2022-05-18 06:01:20|211.48|208.68|211.39|208.59|211.48|208.68|211.39|208.59|0
1652853690000|2022-05-18 06:01:30|211.48|208.68|211.2|208.4|211.48|208.68|211.2|208.4|0
1652853700000|2022-05-18 06:01:40|211.3|208.5|211.02|208.22|211.3|208.5|210.84|208.04|0
1652853710000|2022-05-18 06:01:50|211.2|208.4|210.84|208.04|211.38|208.58|210.84|208.04|0
1652853720000|2022-05-18 06:02:00|210.47|207.67|210.38|207.58|210.47|207.67|210.38|207.58|0
1652853730000|2022-05-18 06:02:10|210.29|207.49|210.65|207.85|210.65|207.85|209.92|207.12|0
1652853740000|2022-05-18 06:02:20|210.47|207.67|210.65|207.85|210.65|207.85|210.47|207.67|0
1652853750000|2022-05-18 06:02:30|211.02|208.22|210.84|208.04|211.02|208.22|210.84|208.04|0
1652853760000|2022-05-18 06:02:40|211.02|208.22|211.75|208.95|211.75|208.95|211.02|208.22|0
1652853770000|2022-05-18 06:02:50|211.38|208.58|210.84|208.04|211.38|208.58|210.84|208.04|0
1652853780000|2022-05-18 06:03:00|210.65|207.85|210.65|207.85|210.84|208.04|210.65|207.85|0
1652853790000|2022-05-18 06:03:10|210.84|208.04|211.02|208.22|211.02|208.22|210.47|207.67|0
1652853800000|2022-05-18 06:03:20|210.93|208.13|211.02|208.22|211.02|208.22|210.93|208.13|0
1652853810000|2022-05-18 06:03:30|210.84|208.04|210.38|207.58|210.84|208.04|210.38|207.58|0
1652853820000|2022-05-18 06:03:40|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1652853830000|2022-05-18 06:03:50|210.1|207.3|209.92|207.12|210.1|207.3|209.92|207.12|0
1652853840000|2022-05-18 06:04:00|210.1|207.3|210.1|207.3|210.1|207.3|210.1|207.3|0
1652853850000|2022-05-18 06:04:10|209.92|207.12|210.1|207.3|210.1|207.3|209.92|207.12|0
1652853860000|2022-05-18 06:04:20|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1652853870000|2022-05-18 06:04:30|210.56|207.76|210.29|207.49|210.65|207.85|210.29|207.49|0
1652853880000|2022-05-18 06:04:40|210.1|207.3|210.02|207.22|210.29|207.49|209.92|207.12|0
1652853890000|2022-05-18 06:04:50|209.92|207.12|209.74|206.94|209.92|207.12|209.74|206.94|0
1652853900000|2022-05-18 06:05:00|209.83|207.03|209.92|207.12|209.92|207.12|209.74|206.94|0
1652853910000|2022-05-18 06:05:10|209.74|206.94|209.74|206.94|209.74|206.94|209.74|206.94|0
1652853920000|2022-05-18 06:05:20|209.92|207.12|210.1|207.3|210.1|207.3|209.92|207.12|0
1652853930000|2022-05-18 06:05:30|210.29|207.49|210.65|207.85|210.65|207.85|210.29|207.49|0
1652853940000|2022-05-18 06:05:40|210.83|208.03|210.93|208.13|211.38|208.58|210.83|208.03|0
1652853950000|2022-05-18 06:05:50|211.02|208.22|210.83|208.03|211.02|208.22|210.83|208.03|0
1652853960000|2022-05-18 06:06:00|211.02|208.22|210.83|208.03|211.02|208.22|210.83|208.03|0
1652853970000|2022-05-18 06:06:10|211.02|208.22|210.83|208.03|211.11|208.31|210.83|208.03|0
1652853980000|2022-05-18 06:06:20|211.01|208.21|211.2|208.4|211.2|208.4|211.01|208.21|0
1652853990000|2022-05-18 06:06:30|211.75|208.95|212.3|209.5|212.3|209.5|211.75|208.95|0
1652854000000|2022-05-18 06:06:40|212.48|209.68|212.11|209.31|212.48|209.68|212.11|209.31|0
1652854010000|2022-05-18 06:06:50|211.93|209.13|212.3|209.5|212.3|209.5|211.93|209.13|0
1652854020000|2022-05-18 06:07:00|212.21|209.41|212.21|209.41|212.3|209.5|212.21|209.41|0
1652854030000|2022-05-18 06:07:10|212.3|209.5|212.48|209.68|212.48|209.68|212.3|209.5|0
1652854040000|2022-05-18 06:07:20|212.66|209.86|212.48|209.68|212.66|209.86|212.48|209.68|0
1652854050000|2022-05-18 06:07:30|212.66|209.86|212.48|209.68|212.66|209.86|212.48|209.68|0
1652854060000|2022-05-18 06:07:40|212.66|209.86|212.66|209.86|212.76|209.96|212.66|209.86|0
1652854070000|2022-05-18 06:07:50|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1652854080000|2022-05-18 06:08:00|212.76|209.96|212.76|209.96|212.76|209.96|212.76|209.96|0
1652854090000|2022-05-18 06:08:10|212.66|209.86|212.48|209.68|212.66|209.86|212.48|209.68|0
1652854100000|2022-05-18 06:08:20|212.66|209.86|212.48|209.68|212.66|209.86|212.29|209.49|0
1652854110000|2022-05-18 06:08:30|212.57|209.77|212.48|209.68|212.57|209.77|212.29|209.49|0
1652854120000|2022-05-18 06:08:40|212.66|209.86|212.57|209.77|212.66|209.86|212.48|209.68|0
1652854130000|2022-05-18 06:08:50|212.48|209.68|212.76|209.96|212.76|209.96|212.48|209.68|0
1652854140000|2022-05-18 06:09:00|212.66|209.86|212.66|209.86|212.66|209.86|212.66|209.86|0
1652854150000|2022-05-18 06:09:10|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1652854160000|2022-05-18 06:09:20|212.66|209.86|212.84|210.04|212.84|210.04|212.66|209.86|0
1652854180000|2022-05-18 06:09:40|212.66|209.86|212.66|209.86|212.66|209.86|212.48|209.68|0
1652854190000|2022-05-18 06:09:50|212.75|209.95|212.66|209.86|212.75|209.95|212.66|209.86|0
1652854200000|2022-05-18 06:10:00|212.84|210.04|212.84|210.04|212.84|210.04|212.66|209.86|0
1652854210000|2022-05-18 06:10:10|213.21|210.41|213.86|211.06|213.86|211.06|213.21|210.41|0
1652854220000|2022-05-18 06:10:20|214.04|211.24|214.04|211.24|214.59|211.79|214.04|211.24|0
1652854230000|2022-05-18 06:10:30|214.22|211.42|214.5|211.7|214.5|211.7|214.13|211.33|0
1652854240000|2022-05-18 06:10:40|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1652854250000|2022-05-18 06:10:50|214.87|212.07|214.68|211.88|214.96|212.16|214.68|211.88|0
1652854260000|2022-05-18 06:11:00|214.5|211.7|214.5|211.7|214.68|211.88|214.31|211.51|0
1652854270000|2022-05-18 06:11:10|214.31|211.51|214.41|211.61|214.41|211.61|214.31|211.51|0
1652854280000|2022-05-18 06:11:20|214.31|211.51|214.5|211.7|214.5|211.7|214.31|211.51|0
1652854290000|2022-05-18 06:11:30|214.68|211.88|214.5|211.7|214.68|211.88|214.5|211.7|0
1652854300000|2022-05-18 06:11:40|214.68|211.88|214.31|211.51|214.68|211.88|214.31|211.51|0
1652854310000|2022-05-18 06:11:50|214.41|211.61|214.41|211.61|214.41|211.61|214.31|211.51|0
1652854320000|2022-05-18 06:12:00|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1652854330000|2022-05-18 06:12:10|214.41|211.61|214.5|211.7|214.5|211.7|214.41|211.61|0
1652854340000|2022-05-18 06:12:20|214.59|211.79|214.86|212.06|214.86|212.06|214.5|211.7|0
1652854350000|2022-05-18 06:12:30|214.68|211.88|214.78|211.98|214.78|211.98|214.5|211.7|0
1652854360000|2022-05-18 06:12:40|214.86|212.06|214.59|211.79|214.86|212.06|214.59|211.79|0
1652854370000|2022-05-18 06:12:50|214.68|211.88|214.5|211.7|214.68|211.88|214.5|211.7|0
1652854380000|2022-05-18 06:13:00|214.31|211.51|214.22|211.42|214.31|211.51|214.13|211.33|0
1652854390000|2022-05-18 06:13:10|214.41|211.61|214.59|211.79|214.59|211.79|214.41|211.61|0
1652854400000|2022-05-18 06:13:20|214.49|211.69|214.68|211.88|214.68|211.88|214.49|211.69|0
1652854410000|2022-05-18 06:13:30|214.49|211.69|214.31|211.51|214.49|211.69|214.31|211.51|0
1652854420000|2022-05-18 06:13:40|214.41|211.61|213.94|211.14|214.41|211.61|213.94|211.14|0
1652854430000|2022-05-18 06:13:50|213.76|210.96|213.76|210.96|213.94|211.14|213.76|210.96|0
1652854440000|2022-05-18 06:14:00|213.94|211.14|213.76|210.96|213.94|211.14|213.76|210.96|0
1652854450000|2022-05-18 06:14:10|213.85|211.05|213.76|210.96|213.85|211.05|213.76|210.96|0
1652854460000|2022-05-18 06:14:20|214.13|211.33|214.31|211.51|214.31|211.51|214.13|211.33|0
1652854470000|2022-05-18 06:14:30|214.49|211.69|213.94|211.14|214.49|211.69|213.94|211.14|0
1652854480000|2022-05-18 06:14:40|214.13|211.33|213.94|211.14|214.13|211.33|213.94|211.14|0
1652854490000|2022-05-18 06:14:50|214.04|211.24|213.94|211.14|214.04|211.24|213.94|211.14|0
1652854500000|2022-05-18 06:15:00|214.04|211.24|214.12|211.32|214.12|211.32|214.04|211.24|0
1652854510000|2022-05-18 06:15:10|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1652854520000|2022-05-18 06:15:20|213.85|211.05|213.85|211.05|213.94|211.14|213.85|211.05|0
1652854530000|2022-05-18 06:15:30|214.04|211.24|214.12|211.32|214.31|211.51|214.04|211.24|0
1652854540000|2022-05-18 06:15:40|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1652854550000|2022-05-18 06:15:50|213.76|210.96|213.39|210.59|213.76|210.96|213.39|210.59|0
1652854560000|2022-05-18 06:16:00|212.84|210.04|212.75|209.95|212.84|210.04|212.65|209.85|0
1652854570000|2022-05-18 06:16:10|212.84|210.04|212.93|210.13|212.93|210.13|212.84|210.04|0
1652854580000|2022-05-18 06:16:20|212.84|210.04|212.65|209.85|212.84|210.04|212.65|209.85|0
1652854590000|2022-05-18 06:16:30|212.84|210.04|212.65|209.85|212.84|210.04|212.65|209.85|0
1652854600000|2022-05-18 06:16:40|212.75|209.95|212.65|209.85|212.75|209.95|212.65|209.85|0
1652854610000|2022-05-18 06:16:50|212.75|209.95|213.12|210.32|213.2|210.4|212.75|209.95|0
1652854620000|2022-05-18 06:17:00|213.02|210.22|212.65|209.85|213.02|210.22|212.56|209.76|0
1652854630000|2022-05-18 06:17:10|212.56|209.76|212.84|210.04|212.84|210.04|212.56|209.76|0
1652854640000|2022-05-18 06:17:20|213.2|210.4|213.02|210.22|213.3|210.5|213.02|210.22|0
1652854650000|2022-05-18 06:17:30|213.2|210.4|213.39|210.59|213.57|210.77|213.2|210.4|0
1652854660000|2022-05-18 06:17:40|213.48|210.68|213.2|210.4|213.48|210.68|213.2|210.4|0
1652854670000|2022-05-18 06:17:50|213.02|210.22|213.39|210.59|213.39|210.59|212.65|209.85|0
1652854680000|2022-05-18 06:18:00|213.3|210.5|213.2|210.4|213.39|210.59|213.2|210.4|0
1652854690000|2022-05-18 06:18:10|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1652854700000|2022-05-18 06:18:20|213.3|210.5|213.75|210.95|213.75|210.95|213.3|210.5|0
1652854710000|2022-05-18 06:18:30|213.48|210.68|213.39|210.59|213.48|210.68|213.39|210.59|0
1652854730000|2022-05-18 06:18:50|213.2|210.4|213.3|210.5|213.3|210.5|213.2|210.4|0
1652854740000|2022-05-18 06:19:00|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1652854750000|2022-05-18 06:19:10|213.38|210.58|212.56|209.76|213.38|210.58|212.56|209.76|0
1652854760000|2022-05-18 06:19:20|212.83|210.03|212.83|210.03|212.83|210.03|212.75|209.95|0
1652854770000|2022-05-18 06:19:30|213.2|210.4|212.83|210.03|213.2|210.4|212.83|210.03|0
1652854780000|2022-05-18 06:19:40|212.93|210.13|213.38|210.58|213.38|210.58|212.93|210.13|0
1652854790000|2022-05-18 06:19:50|213.57|210.77|213.48|210.68|213.57|210.77|213.38|210.58|0
1652854800000|2022-05-18 06:20:00|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1652854810000|2022-05-18 06:20:10|213.57|210.77|213.48|210.68|213.57|210.77|213.48|210.68|0
1652854820000|2022-05-18 06:20:20|213.66|210.86|213.75|210.95|213.85|211.05|213.66|210.86|0
1652854830000|2022-05-18 06:20:30|213.94|211.14|213.75|210.95|213.94|211.14|213.75|210.95|0
1652854840000|2022-05-18 06:20:40|213.57|210.77|213.85|211.05|213.85|211.05|213.57|210.77|0
1652854850000|2022-05-18 06:20:50|213.75|210.95|213.75|210.95|213.75|210.95|213.75|210.95|0
1652854860000|2022-05-18 06:21:00|213.66|210.86|213.57|210.77|213.66|210.86|213.48|210.68|0
1652854870000|2022-05-18 06:21:10|213.93|211.13|214.12|211.32|214.12|211.32|213.93|211.13|0
1652854880000|2022-05-18 06:21:20|214.3|211.5|214.12|211.32|214.3|211.5|214.12|211.32|0
1652854890000|2022-05-18 06:21:30|213.93|211.13|213.93|211.13|213.93|211.13|213.93|211.13|0
1652854900000|2022-05-18 06:21:40|213.75|210.95|213.85|211.05|213.93|211.13|213.75|210.95|0
1652854910000|2022-05-18 06:21:50|213.93|211.13|213.85|211.05|213.93|211.13|213.85|211.05|0
1652854920000|2022-05-18 06:22:00|214.12|211.32|215.04|212.24|215.04|212.24|214.12|211.32|0
1652854930000|2022-05-18 06:22:10|214.67|211.87|214.49|211.69|214.85|212.05|214.49|211.69|0
1652854940000|2022-05-18 06:22:20|214.67|211.87|214.85|212.05|214.85|212.05|214.67|211.87|0
1652854950000|2022-05-18 06:22:30|215.22|212.42|214.85|212.05|215.22|212.42|214.85|212.05|0
1652854960000|2022-05-18 06:22:40|214.67|211.87|215.04|212.24|215.04|212.24|214.4|211.6|0
1652854970000|2022-05-18 06:22:50|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1652854980000|2022-05-18 06:23:00|214.85|212.05|214.85|212.05|214.85|212.05|214.77|211.97|0
1652854990000|2022-05-18 06:23:10|215.04|212.24|215.22|212.42|215.22|212.42|215.04|212.24|0
1652855000000|2022-05-18 06:23:20|215.04|212.24|215.04|212.24|215.13|212.33|215.04|212.24|0
1652855010000|2022-05-18 06:23:30|215.22|212.42|214.85|212.05|215.22|212.42|214.85|212.05|0
1652855020000|2022-05-18 06:23:40|214.95|212.15|215.04|212.24|215.04|212.24|214.95|212.15|0
1652855030000|2022-05-18 06:23:50|215.22|212.42|215.04|212.24|215.22|212.42|215.04|212.24|0
1652855040000|2022-05-18 06:24:00|214.95|212.15|214.48|211.68|214.95|212.15|214.4|211.6|0
1652855050000|2022-05-18 06:24:10|214.67|211.87|214.3|211.5|214.85|212.05|214.3|211.5|0
1652855060000|2022-05-18 06:24:20|213.93|211.13|214.3|211.5|214.3|211.5|213.93|211.13|0
1652855070000|2022-05-18 06:24:30|214.4|211.6|214.48|211.68|214.58|211.78|214.4|211.6|0
1652855080000|2022-05-18 06:24:40|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1652855090000|2022-05-18 06:24:50|214.76|211.96|214.58|211.78|214.76|211.96|214.48|211.68|0
1652855100000|2022-05-18 06:25:00|214.4|211.6|214.12|211.32|214.4|211.6|214.12|211.32|0
1652855110000|2022-05-18 06:25:10|213.93|211.13|213.75|210.95|213.93|211.13|213.66|210.86|0
1652855120000|2022-05-18 06:25:20|213.93|211.13|214.3|211.5|214.3|211.5|213.93|211.13|0
1652855130000|2022-05-18 06:25:30|214.39|211.59|214.3|211.5|214.39|211.59|214.3|211.5|0
1652855140000|2022-05-18 06:25:40|214.48|211.68|214.48|211.68|214.48|211.68|214.48|211.68|0
1652855150000|2022-05-18 06:25:50|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1652855160000|2022-05-18 06:26:00|214.48|211.68|214.67|211.87|214.67|211.87|214.48|211.68|0
1652855170000|2022-05-18 06:26:10|214.48|211.68|214.48|211.68|214.67|211.87|214.48|211.68|0
1652855180000|2022-05-18 06:26:20|214.39|211.59|214.48|211.68|214.58|211.78|214.39|211.59|0
1652855190000|2022-05-18 06:26:30|214.3|211.5|214.3|211.5|214.3|211.5|214.3|211.5|0
1652855200000|2022-05-18 06:26:40|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1652855210000|2022-05-18 06:26:50|214.3|211.5|214.11|211.31|214.3|211.5|214.11|211.31|0
1652855220000|2022-05-18 06:27:00|214.39|211.59|214.48|211.68|214.48|211.68|214.39|211.59|0
1652855230000|2022-05-18 06:27:10|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1652855240000|2022-05-18 06:27:20|214.48|211.68|214.3|211.5|214.48|211.68|214.3|211.5|0
1652855250000|2022-05-18 06:27:30|214.11|211.31|213.93|211.13|214.11|211.31|213.93|211.13|0
1652855260000|2022-05-18 06:27:40|214.11|211.31|214.11|211.31|214.11|211.31|213.93|211.13|0
1652855270000|2022-05-18 06:27:50|214.48|211.68|214.3|211.5|214.48|211.68|214.3|211.5|0
1652855280000|2022-05-18 06:28:00|214.21|211.41|214.48|211.68|214.48|211.68|214.11|211.31|0
1652855310000|2022-05-18 06:28:30|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1652855320000|2022-05-18 06:28:40|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1652855340000|2022-05-18 06:29:00|214.48|211.68|214.48|211.68|214.48|211.68|214.3|211.5|0
1652855350000|2022-05-18 06:29:10|214.76|211.96|214.85|212.05|214.85|212.05|214.76|211.96|0
1652855360000|2022-05-18 06:29:20|214.66|211.86|214.76|211.96|215.03|212.23|214.66|211.86|0
1652855370000|2022-05-18 06:29:30|214.85|212.05|214.66|211.86|214.94|212.14|214.66|211.86|0
1652855380000|2022-05-18 06:29:40|214.85|212.05|215.22|212.42|215.22|212.42|214.85|212.05|0
1652855390000|2022-05-18 06:29:50|215.4|212.6|215.4|212.6|215.4|212.6|215.31|212.51|0
1652855410000|2022-05-18 06:30:10|215.59|212.79|215.77|212.97|215.77|212.97|215.4|212.6|0
1652855420000|2022-05-18 06:30:20|215.59|212.79|215.77|212.97|215.77|212.97|215.59|212.79|0
1652855430000|2022-05-18 06:30:30|215.59|212.79|215.68|212.88|215.77|212.97|215.59|212.79|0
1652855440000|2022-05-18 06:30:40|215.59|212.79|215.95|213.15|215.95|213.15|215.59|212.79|0
1652855450000|2022-05-18 06:30:50|215.77|212.97|215.22|212.42|215.77|212.97|215.03|212.23|0
1652855460000|2022-05-18 06:31:00|215.03|212.23|215.22|212.42|215.4|212.6|215.03|212.23|0
1652855480000|2022-05-18 06:31:20|215.13|212.33|215.13|212.33|215.22|212.42|215.03|212.23|0
1652855490000|2022-05-18 06:31:30|214.85|212.05|214.66|211.86|214.85|212.05|214.66|211.86|0
1652855510000|2022-05-18 06:31:50|215.13|212.33|215.21|212.41|215.21|212.41|215.03|212.23|0
1652855520000|2022-05-18 06:32:00|215.4|212.6|215.03|212.23|215.4|212.6|215.03|212.23|0
1652855530000|2022-05-18 06:32:10|215.21|212.41|215.31|212.51|215.4|212.6|215.21|212.41|0
1652855540000|2022-05-18 06:32:20|215.21|212.41|215.4|212.6|215.4|212.6|215.21|212.41|0
1652855550000|2022-05-18 06:32:30|215.31|212.51|215.4|212.6|215.4|212.6|215.31|212.51|0
1652855570000|2022-05-18 06:32:50|215.31|212.51|215.58|212.78|215.58|212.78|215.31|212.51|0
1652855580000|2022-05-18 06:33:00|215.4|212.6|215.21|212.41|215.4|212.6|215.12|212.32|0
1652855590000|2022-05-18 06:33:10|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1652855610000|2022-05-18 06:33:30|215.21|212.41|215.31|212.51|215.31|212.51|215.21|212.41|0
1652855620000|2022-05-18 06:33:40|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1652855640000|2022-05-18 06:34:00|215.12|212.32|215.03|212.23|215.12|212.32|215.03|212.23|0
1652855650000|2022-05-18 06:34:10|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1652855660000|2022-05-18 06:34:20|215.21|212.41|215.58|212.78|215.58|212.78|215.21|212.41|0
1652855680000|2022-05-18 06:34:40|215.49|212.69|215.4|212.6|215.49|212.69|215.4|212.6|0
1652855700000|2022-05-18 06:35:00|215.21|212.41|215.49|212.69|215.58|212.78|215.21|212.41|0
1652855710000|2022-05-18 06:35:10|215.58|212.78|215.49|212.69|215.58|212.78|215.49|212.69|0
1652855720000|2022-05-18 06:35:20|215.4|212.6|215.58|212.78|215.58|212.78|215.4|212.6|0
1652855730000|2022-05-18 06:35:30|215.4|212.6|215.86|213.06|215.95|213.15|215.4|212.6|0
1652855740000|2022-05-18 06:35:40|216.14|213.34|216.14|213.34|216.14|213.34|215.95|213.15|0
1652855750000|2022-05-18 06:35:50|214.78|211.98|214.97|212.17|214.97|212.17|214.78|211.98|0
1652855760000|2022-05-18 06:36:00|215.73|212.93|215.46|212.66|215.73|212.93|215.46|212.66|0
1652855770000|2022-05-18 06:36:10|215.36|212.56|215.73|212.93|215.73|212.93|215.36|212.56|0
1652855800000|2022-05-18 06:36:40|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1652855810000|2022-05-18 06:36:50|215.45|212.65|215.45|212.65|215.54|212.74|215.45|212.65|0
1652855820000|2022-05-18 06:37:00|215.54|212.74|215.54|212.74|215.54|212.74|215.36|212.56|0
1652855830000|2022-05-18 06:37:10|215.45|212.65|215.45|212.65|215.54|212.74|215.45|212.65|0
1652855840000|2022-05-18 06:37:20|215.36|212.56|215.54|212.74|215.54|212.74|215.36|212.56|0
1652855850000|2022-05-18 06:37:30|215.45|212.65|215.54|212.74|215.54|212.74|215.45|212.65|0
1652855880000|2022-05-18 06:38:00|215.45|212.65|215.17|212.37|215.45|212.65|215.17|212.37|0
1652855900000|2022-05-18 06:38:20|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1652855910000|2022-05-18 06:38:30|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1652855920000|2022-05-18 06:38:40|214.8|212|214.8|212|214.99|212.19|214.8|212|0
1652855930000|2022-05-18 06:38:50|214.62|211.82|214.71|211.91|214.71|211.91|214.62|211.82|0
1652855940000|2022-05-18 06:39:00|214.8|212|214.71|211.91|214.8|212|214.71|211.91|0
1652855950000|2022-05-18 06:39:10|214.8|212|214.8|212|214.8|212|214.8|212|0
1652855960000|2022-05-18 06:39:20|214.9|212.1|214.8|212|214.9|212.1|214.8|212|0
1652855970000|2022-05-18 06:39:30|214.9|212.1|214.99|212.19|214.99|212.19|214.9|212.1|0
1652855980000|2022-05-18 06:39:40|214.8|212|214.8|212|214.8|212|214.8|212|0
1652855990000|2022-05-18 06:39:50|214.62|211.82|214.62|211.82|214.8|212|214.62|211.82|0
1652856000000|2022-05-18 06:40:00|214.43|211.63|214.43|211.63|214.53|211.73|214.43|211.63|0
1652856010000|2022-05-18 06:40:10|214.62|211.82|215.36|212.56|215.36|212.56|214.62|211.82|0
1652856020000|2022-05-18 06:40:20|215.17|212.37|214.99|212.19|215.17|212.37|214.99|212.19|0
1652856030000|2022-05-18 06:40:30|215.08|212.28|215.17|212.37|215.17|212.37|215.08|212.28|0
1652856040000|2022-05-18 06:40:40|214.98|212.18|215.08|212.28|215.08|212.28|214.98|212.18|0
1652856050000|2022-05-18 06:40:50|214.98|212.18|214.8|212|214.98|212.18|214.8|212|0
1652856060000|2022-05-18 06:41:00|214.62|211.82|214.98|212.18|214.98|212.18|214.62|211.82|0
1652856090000|2022-05-18 06:41:30|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1652856100000|2022-05-18 06:41:40|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1652856110000|2022-05-18 06:41:50|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1652856120000|2022-05-18 06:42:00|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1652856130000|2022-05-18 06:42:10|215.17|212.37|215.17|212.37|215.45|212.65|215.17|212.37|0
1652856140000|2022-05-18 06:42:20|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1652856150000|2022-05-18 06:42:30|215.35|212.55|215.17|212.37|215.35|212.55|215.17|212.37|0
1652856160000|2022-05-18 06:42:40|215.08|212.28|215.54|212.74|215.54|212.74|215.08|212.28|0
1652856170000|2022-05-18 06:42:50|215.72|212.92|215.35|212.55|215.72|212.92|215.35|212.55|0
1652856180000|2022-05-18 06:43:00|214.98|212.18|215.17|212.37|215.17|212.37|214.98|212.18|0
1652856200000|2022-05-18 06:43:20|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1652856210000|2022-05-18 06:43:30|215.54|212.74|215.63|212.83|215.72|212.92|215.54|212.74|0
1652856220000|2022-05-18 06:43:40|215.35|212.55|215.54|212.74|215.63|212.83|215.35|212.55|0
1652856230000|2022-05-18 06:43:50|215.45|212.65|215.45|212.65|215.54|212.74|215.45|212.65|0
1652856240000|2022-05-18 06:44:00|215.35|212.55|215.17|212.37|215.35|212.55|215.17|212.37|0
1652856250000|2022-05-18 06:44:10|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1652856260000|2022-05-18 06:44:20|215.17|212.37|215.26|212.46|215.26|212.46|215.17|212.37|0
1652856270000|2022-05-18 06:44:30|215.35|212.55|215.35|212.55|215.35|212.55|215.26|212.46|0
1652856280000|2022-05-18 06:44:40|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1652856290000|2022-05-18 06:44:50|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1652856300000|2022-05-18 06:45:00|215.72|212.92|215.91|213.11|215.91|213.11|215.72|212.92|0
1652856310000|2022-05-18 06:45:10|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1652856320000|2022-05-18 06:45:20|216.28|213.48|216.09|213.29|216.28|213.48|216.09|213.29|0
1652856330000|2022-05-18 06:45:30|216|213.2|216.28|213.48|216.28|213.48|216|213.2|0
1652856340000|2022-05-18 06:45:40|216.37|213.57|215.9|213.1|216.37|213.57|215.9|213.1|0
1652856350000|2022-05-18 06:45:50|216|213.2|215.9|213.1|216|213.2|215.9|213.1|0
1652856360000|2022-05-18 06:46:00|216.09|213.29|216.28|213.48|216.28|213.48|216.09|213.29|0
1652856370000|2022-05-18 06:46:10|216.46|213.66|216.27|213.47|216.46|213.66|216.27|213.47|0
1652856380000|2022-05-18 06:46:20|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1652856390000|2022-05-18 06:46:30|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1652856400000|2022-05-18 06:46:40|216.46|213.66|216.37|213.57|216.46|213.66|216.27|213.47|0
1652856410000|2022-05-18 06:46:50|216.46|213.66|216.46|213.66|216.56|213.76|216.46|213.66|0
1652856420000|2022-05-18 06:47:00|216.64|213.84|216.83|214.03|216.83|214.03|216.64|213.84|0
1652856430000|2022-05-18 06:47:10|216.93|214.13|216.46|213.66|216.93|214.13|216.46|213.66|0
1652856440000|2022-05-18 06:47:20|216.37|213.57|216.27|213.47|216.37|213.57|216.27|213.47|0
1652856450000|2022-05-18 06:47:30|216.37|213.57|216.37|213.57|216.46|213.66|216.27|213.47|0
1652856460000|2022-05-18 06:47:40|216.27|213.47|216.64|213.84|216.64|213.84|216.27|213.47|0
1652856470000|2022-05-18 06:47:50|216.56|213.76|216.64|213.84|216.64|213.84|216.56|213.76|0
1652856480000|2022-05-18 06:48:00|216.83|214.03|216.93|214.13|216.93|214.13|216.83|214.03|0
1652856490000|2022-05-18 06:48:10|216.83|214.03|216.64|213.84|216.83|214.03|216.64|213.84|0
1652856510000|2022-05-18 06:48:30|216.83|214.03|216.83|214.03|216.83|214.03|216.83|214.03|0
1652856520000|2022-05-18 06:48:40|216.74|213.94|216.46|213.66|216.74|213.94|216.46|213.66|0
1652856530000|2022-05-18 06:48:50|216.64|213.84|216.83|214.03|216.83|214.03|216.55|213.75|0
1652856540000|2022-05-18 06:49:00|217.01|214.21|216.83|214.03|217.01|214.21|216.83|214.03|0
1652856550000|2022-05-18 06:49:10|217.01|214.21|216.83|214.03|217.01|214.21|216.83|214.03|0
1652856560000|2022-05-18 06:49:20|216.64|213.84|216.46|213.66|216.64|213.84|216.46|213.66|0
1652856580000|2022-05-18 06:49:40|216.27|213.47|216.46|213.66|216.46|213.66|216.27|213.47|0
1652856590000|2022-05-18 06:49:50|216.27|213.47|215.9|213.1|216.27|213.47|215.9|213.1|0
1652856630000|2022-05-18 06:50:30|216|213.2|216.09|213.29|216.27|213.47|216|213.2|0
1652856640000|2022-05-18 06:50:40|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1652856650000|2022-05-18 06:50:50|216.09|213.29|215.71|212.91|216.09|213.29|215.71|212.91|0
1652856670000|2022-05-18 06:51:10|215.9|213.1|215.81|213.01|215.9|213.1|215.71|212.91|0
1652856680000|2022-05-18 06:51:20|215.71|212.91|216|213.2|216|213.2|215.71|212.91|0
1652856690000|2022-05-18 06:51:30|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1652856700000|2022-05-18 06:51:40|216|213.2|216.08|213.28|216.08|213.28|216|213.2|0
1652856710000|2022-05-18 06:51:50|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1652856720000|2022-05-18 06:52:00|216.18|213.38|216.08|213.28|216.27|213.47|216.08|213.28|0
1652856730000|2022-05-18 06:52:10|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1652856740000|2022-05-18 06:52:20|216.08|213.28|216.27|213.47|216.27|213.47|216.08|213.28|0
1652856750000|2022-05-18 06:52:30|216.08|213.28|216.08|213.28|216.18|213.38|216.08|213.28|0
1652856760000|2022-05-18 06:52:40|215.99|213.19|216.08|213.28|216.08|213.28|215.99|213.19|0
1652856770000|2022-05-18 06:52:50|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1652856780000|2022-05-18 06:53:00|216.08|213.28|216.18|213.38|216.18|213.38|216.08|213.28|0
1652856790000|2022-05-18 06:53:10|216.08|213.28|216.18|213.38|216.18|213.38|216.08|213.28|0
1652856810000|2022-05-18 06:53:30|216.08|213.28|215.9|213.1|216.08|213.28|215.9|213.1|0
1652856820000|2022-05-18 06:53:40|215.71|212.91|215.81|213.01|215.81|213.01|215.71|212.91|0
1652856830000|2022-05-18 06:53:50|215.71|212.91|215.53|212.73|215.71|212.91|215.53|212.73|0
1652856840000|2022-05-18 06:54:00|215.44|212.64|215.53|212.73|215.53|212.73|215.44|212.64|0
1652856850000|2022-05-18 06:54:10|215.44|212.64|215.34|212.54|215.44|212.64|215.34|212.54|0
1652856860000|2022-05-18 06:54:20|215.53|212.73|215.44|212.64|215.53|212.73|215.34|212.54|0
1652856870000|2022-05-18 06:54:30|215.53|212.73|215.53|212.73|215.53|212.73|215.44|212.64|0
1652856890000|2022-05-18 06:54:50|215.62|212.82|215.71|212.91|215.71|212.91|215.62|212.82|0
1652856900000|2022-05-18 06:55:00|215.62|212.82|215.62|212.82|215.71|212.91|215.62|212.82|0
1652856910000|2022-05-18 06:55:10|215.71|212.91|215.99|213.19|215.99|213.19|215.71|212.91|0
1652856920000|2022-05-18 06:55:20|216.08|213.28|216.18|213.38|216.27|213.47|216.08|213.28|0
1652856930000|2022-05-18 06:55:30|216.27|213.47|216.27|213.47|216.27|213.47|216.18|213.38|0
1652856940000|2022-05-18 06:55:40|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1652856950000|2022-05-18 06:55:50|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1652856960000|2022-05-18 06:56:00|216.36|213.56|215.81|213.01|216.36|213.56|215.81|213.01|0
1652856970000|2022-05-18 06:56:10|215.62|212.82|215.71|212.91|215.71|212.91|215.62|212.82|0
1652856980000|2022-05-18 06:56:20|215.89|213.09|215.81|213.01|215.89|213.09|215.81|213.01|0
1652856990000|2022-05-18 06:56:30|215.71|212.91|215.62|212.82|215.71|212.91|215.52|212.72|0
1652857000000|2022-05-18 06:56:40|215.71|212.91|215.62|212.82|215.71|212.91|215.62|212.82|0
1652857010000|2022-05-18 06:56:50|215.71|212.91|215.52|212.72|215.71|212.91|215.52|212.72|0
1652857020000|2022-05-18 06:57:00|215.71|212.91|215.71|212.91|215.89|213.09|215.71|212.91|0
1652857030000|2022-05-18 06:57:10|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1652857040000|2022-05-18 06:57:20|215.89|213.09|215.71|212.91|215.89|213.09|215.71|212.91|0
1652857050000|2022-05-18 06:57:30|215.52|212.72|215.43|212.63|215.71|212.91|215.43|212.63|0
1652857060000|2022-05-18 06:57:40|215.52|212.72|215.62|212.82|215.71|212.91|215.52|212.72|0
1652857070000|2022-05-18 06:57:50|215.71|212.91|215.62|212.82|215.71|212.91|215.62|212.82|0
1652857090000|2022-05-18 06:58:10|215.71|212.91|215.99|213.19|215.99|213.19|215.71|212.91|0
1652857100000|2022-05-18 06:58:20|216.17|213.37|216.63|213.83|216.63|213.83|216.17|213.37|0
1652857110000|2022-05-18 06:58:30|216.55|213.75|216.36|213.56|216.55|213.75|216.36|213.56|0
1652857120000|2022-05-18 06:58:40|216.45|213.65|216.26|213.46|216.45|213.65|216.17|213.37|0
1652857130000|2022-05-18 06:58:50|216.17|213.37|215.99|213.19|216.17|213.37|215.99|213.19|0
1652857140000|2022-05-18 06:59:00|215.89|213.09|216.45|213.65|216.45|213.65|215.89|213.09|0
1652857150000|2022-05-18 06:59:10|216.54|213.74|216.82|214.02|216.82|214.02|216.54|213.74|0
1652857160000|2022-05-18 06:59:20|216.63|213.83|216.82|214.02|216.82|214.02|216.45|213.65|0
1652857170000|2022-05-18 06:59:30|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1652857180000|2022-05-18 06:59:40|216.54|213.74|216.26|213.46|216.54|213.74|216.26|213.46|0
1652857190000|2022-05-18 06:59:50|216.45|213.65|216.08|213.28|216.45|213.65|216.08|213.28|0
1652857200000|2022-05-18 07:00:00|216.45|213.65|215.71|212.91|216.45|213.65|215.71|212.91|0
1652857210000|2022-05-18 07:00:10|215.89|213.09|216.63|213.83|216.63|213.83|215.89|213.09|0
1652857220000|2022-05-18 07:00:20|216.82|214.02|216.63|213.83|216.82|214.02|216.63|213.83|0
1652857230000|2022-05-18 07:00:30|216.08|213.28|216.08|213.28|216.08|213.28|215.89|213.09|0
1652857240000|2022-05-18 07:00:40|215.99|213.19|216.45|213.65|216.45|213.65|215.99|213.19|0
1652857250000|2022-05-18 07:00:50|216.17|213.37|216.08|213.28|216.45|213.65|216.08|213.28|0
1652857260000|2022-05-18 07:01:00|215.99|213.19|216.26|213.46|216.45|213.65|215.62|212.82|0
1652857270000|2022-05-18 07:01:10|216.82|214.02|217|214.2|217.19|214.39|216.82|214.02|0
1652857280000|2022-05-18 07:01:20|216.82|214.02|217|214.2|217|214.2|216.82|214.02|0
1652857290000|2022-05-18 07:01:30|216.73|213.93|216.63|213.83|216.73|213.93|216.63|213.83|0
1652857300000|2022-05-18 07:01:40|216.91|214.11|217|214.2|217|214.2|216.91|214.11|0
1652857310000|2022-05-18 07:01:50|216.82|214.02|217.28|214.48|217.28|214.48|216.82|214.02|0
1652857320000|2022-05-18 07:02:00|217.66|214.86|217.56|214.76|217.93|215.13|217.56|214.76|0
1652857330000|2022-05-18 07:02:10|217.74|214.94|217.66|214.86|217.74|214.94|217.56|214.76|0
1652857340000|2022-05-18 07:02:20|217.74|214.94|218.12|215.32|218.3|215.5|217.56|214.76|0
1652857350000|2022-05-18 07:02:30|218.3|215.5|218.12|215.32|218.3|215.5|218.12|215.32|0
1652857360000|2022-05-18 07:02:40|218.03|215.23|218.03|215.23|218.03|215.23|217.93|215.13|0
1652857370000|2022-05-18 07:02:50|217.56|214.76|217.37|214.57|217.56|214.76|217.37|214.57|0
1652857380000|2022-05-18 07:03:00|217.47|214.67|218.49|215.69|218.49|215.69|217.47|214.67|0
1652857390000|2022-05-18 07:03:10|218.12|215.32|218.4|215.6|218.49|215.69|218.12|215.32|0
1652857400000|2022-05-18 07:03:20|218.3|215.5|218.21|215.41|218.3|215.5|218.12|215.32|0
1652857410000|2022-05-18 07:03:30|218.3|215.5|218.3|215.5|218.49|215.69|218.3|215.5|0
1652857420000|2022-05-18 07:03:40|218.49|215.69|218.21|215.41|218.49|215.69|218.21|215.41|0
1652857430000|2022-05-18 07:03:50|218.3|215.5|218.21|215.41|218.3|215.5|218.21|215.41|0
1652857440000|2022-05-18 07:04:00|218.12|215.32|218.21|215.41|218.21|215.41|218.12|215.32|0
1652857450000|2022-05-18 07:04:10|218.3|215.5|218.21|215.41|218.3|215.5|218.21|215.41|0
1652857460000|2022-05-18 07:04:20|218.3|215.5|218.4|215.6|218.4|215.6|218.3|215.5|0
1652857470000|2022-05-18 07:04:30|218.58|215.78|218.58|215.78|218.58|215.78|218.58|215.78|0
1652857480000|2022-05-18 07:04:40|218.4|215.6|218.21|215.41|218.4|215.6|218.21|215.41|0
1652857490000|2022-05-18 07:04:50|218.03|215.23|218.11|215.31|218.21|215.41|218.03|215.23|0
1652857500000|2022-05-18 07:05:00|217.91|215.51|218.1|215.7|218.1|215.7|217.91|215.51|0
1652857510000|2022-05-18 07:05:10|217.82|215.42|217.27|214.87|217.82|215.42|217.27|214.87|0
1652857520000|2022-05-18 07:05:20|217.08|214.68|216.98|214.58|217.08|214.68|216.61|214.21|0
1652857530000|2022-05-18 07:05:30|216.9|214.5|217.27|214.87|217.45|215.05|216.9|214.5|0
1652857540000|2022-05-18 07:05:40|217.54|215.14|217.36|214.96|217.54|215.14|217.17|214.77|0
1652857550000|2022-05-18 07:05:50|217.54|215.14|217.91|215.51|217.91|215.51|217.17|214.77|0
1652857560000|2022-05-18 07:06:00|218.1|215.7|218.1|215.7|218.1|215.7|217.91|215.51|0
1652857570000|2022-05-18 07:06:10|218.47|216.07|218.29|215.89|218.47|216.07|218.29|215.89|0
1652857580000|2022-05-18 07:06:20|217.91|215.51|218.1|215.7|218.1|215.7|217.64|215.24|0
1652857590000|2022-05-18 07:06:30|218.38|215.98|218.29|215.89|218.38|215.98|217.91|215.51|0
1652857600000|2022-05-18 07:06:40|218.2|215.8|217.73|215.33|218.2|215.8|217.54|215.14|0
1652857610000|2022-05-18 07:06:50|217.54|215.14|217.73|215.33|217.82|215.42|217.54|215.14|0
1652857620000|2022-05-18 07:07:00|217.45|215.05|217.27|214.87|217.45|215.05|217.27|214.87|0
1652857630000|2022-05-18 07:07:10|217.54|215.14|217.54|215.14|217.54|215.14|217.45|215.05|0
1652857640000|2022-05-18 07:07:20|217.73|215.33|218.01|215.61|218.01|215.61|217.73|215.33|0
1652857650000|2022-05-18 07:07:30|217.73|215.33|217.73|215.33|217.73|215.33|217.73|215.33|0
1652857660000|2022-05-18 07:07:40|217.91|215.51|218.28|215.88|218.28|215.88|217.91|215.51|0
1652857670000|2022-05-18 07:07:50|218.38|215.98|218.19|215.79|218.38|215.98|218.19|215.79|0
1652857680000|2022-05-18 07:08:00|218.28|215.88|218.19|215.79|218.28|215.88|218.19|215.79|0
1652857690000|2022-05-18 07:08:10|217.91|215.51|218.01|215.61|218.01|215.61|217.91|215.51|0
1652857700000|2022-05-18 07:08:20|217.73|215.33|218.01|215.61|218.1|215.7|217.73|215.33|0
1652857710000|2022-05-18 07:08:30|217.91|215.51|217.72|215.32|217.91|215.51|217.72|215.32|0
1652857720000|2022-05-18 07:08:40|217.54|215.14|216.98|214.58|217.54|215.14|216.98|214.58|0
1652857730000|2022-05-18 07:08:50|217.08|214.68|217.08|214.68|217.08|214.68|216.89|214.49|0
1652857740000|2022-05-18 07:09:00|216.98|214.58|216.34|213.94|216.98|214.58|216.24|213.84|0
1652857750000|2022-05-18 07:09:10|216.15|213.75|216.15|213.75|216.15|213.75|216.05|213.65|0
1652857760000|2022-05-18 07:09:20|216.05|213.65|216.24|213.84|216.24|213.84|216.05|213.65|0
1652857770000|2022-05-18 07:09:30|216.33|213.93|216.05|213.65|216.33|213.93|216.05|213.65|0
1652857780000|2022-05-18 07:09:40|215.96|213.56|216.05|213.65|216.05|213.65|215.78|213.38|0
1652857790000|2022-05-18 07:09:50|216.24|213.84|216.24|213.84|216.42|214.02|216.24|213.84|0
1652857800000|2022-05-18 07:10:00|215.96|213.56|216.33|213.93|216.61|214.21|215.96|213.56|0
1652857810000|2022-05-18 07:10:10|216.24|213.84|216.71|214.31|216.71|214.31|216.24|213.84|0
1652857820000|2022-05-18 07:10:20|216.61|214.21|216.42|214.02|216.61|214.21|216.33|213.93|0
1652857830000|2022-05-18 07:10:30|216.52|214.12|217.35|214.95|217.35|214.95|216.52|214.12|0
1652857840000|2022-05-18 07:10:40|217.63|215.23|217.45|215.05|217.63|215.23|217.26|214.86|0
1652857850000|2022-05-18 07:10:50|217.72|215.32|218.47|216.07|218.47|216.07|217.54|215.14|0
1652857860000|2022-05-18 07:11:00|217.91|215.51|217.54|215.14|217.91|215.51|217.54|215.14|0
1652857870000|2022-05-18 07:11:10|218.01|215.61|218.47|216.07|218.47|216.07|218.01|215.61|0
1652857880000|2022-05-18 07:11:20|218.28|215.88|218.47|216.07|218.47|216.07|218.09|215.69|0
1652857890000|2022-05-18 07:11:30|218.28|215.88|218.65|216.25|218.65|216.25|218.28|215.88|0
1652857900000|2022-05-18 07:11:40|218.56|216.16|218.09|215.69|218.56|216.16|218.09|215.69|0
1652857910000|2022-05-18 07:11:50|218|215.6|217.72|215.32|218|215.6|217.54|215.14|0
1652857920000|2022-05-18 07:12:00|218.19|215.79|218.38|215.98|218.47|216.07|218.19|215.79|0
1652857930000|2022-05-18 07:12:10|218.47|216.07|218.84|216.44|218.84|216.44|218.47|216.07|0
1652857940000|2022-05-18 07:12:20|219.59|217.19|219.31|216.91|220.06|217.66|219.31|216.91|0
1652857950000|2022-05-18 07:12:30|219.77|217.37|219.59|217.19|220.06|217.66|219.59|217.19|0
1652857960000|2022-05-18 07:12:40|219.96|217.56|220.15|217.75|220.15|217.75|219.96|217.56|0
1652857970000|2022-05-18 07:12:50|220.43|218.03|220.33|217.93|220.71|218.31|220.33|217.93|0
1652857980000|2022-05-18 07:13:00|220.71|218.31|219.96|217.56|220.71|218.31|219.96|217.56|0
1652857990000|2022-05-18 07:13:10|219.77|217.37|220.33|217.93|220.33|217.93|219.77|217.37|0
1652858000000|2022-05-18 07:13:20|220.43|218.03|220.89|218.49|220.89|218.49|220.43|218.03|0
1652858010000|2022-05-18 07:13:30|220.33|217.93|220.33|217.93|220.33|217.93|220.33|217.93|0
1652858020000|2022-05-18 07:13:40|220.15|217.75|220.33|217.93|220.71|218.31|220.15|217.75|0
1652858030000|2022-05-18 07:13:50|220.15|217.75|220.52|218.12|220.52|218.12|220.15|217.75|0
1652858040000|2022-05-18 07:14:00|220.33|217.93|220.15|217.75|220.33|217.93|219.96|217.56|0
1652858050000|2022-05-18 07:14:10|220.43|218.03|220.33|217.93|220.52|218.12|220.33|217.93|0
1652858060000|2022-05-18 07:14:20|220.52|218.12|220.52|218.12|220.52|218.12|220.33|217.93|0
1652858070000|2022-05-18 07:14:30|220.62|218.22|220.52|218.12|220.62|218.22|220.33|217.93|0
1652858080000|2022-05-18 07:14:40|220.14|217.74|220.14|217.74|220.33|217.93|219.96|217.56|0
1652858090000|2022-05-18 07:14:50|220.33|217.93|220.71|218.31|220.71|218.31|220.33|217.93|0
1652858100000|2022-05-18 07:15:00|220.8|218.4|220.62|218.22|220.89|218.49|220.43|218.03|0
1652858110000|2022-05-18 07:15:10|220.24|217.84|220.33|217.93|220.33|217.93|220.05|217.65|0
1652858120000|2022-05-18 07:15:20|220.62|218.22|220.52|218.12|220.71|218.31|220.52|218.12|0
1652858130000|2022-05-18 07:15:30|220.33|217.93|220.24|217.84|220.33|217.93|220.14|217.74|0
1652858140000|2022-05-18 07:15:40|220.71|218.31|220.71|218.31|220.71|218.31|220.52|218.12|0
1652858150000|2022-05-18 07:15:50|220.52|218.12|220.33|217.93|220.52|218.12|220.33|217.93|0
1652858160000|2022-05-18 07:16:00|220.43|218.03|220.8|218.4|220.8|218.4|220.33|217.93|0
1652858170000|2022-05-18 07:16:10|220.7|218.3|220.52|218.12|220.7|218.3|220.52|218.12|0
1652858180000|2022-05-18 07:16:20|220.8|218.4|220.33|217.93|220.8|218.4|220.33|217.93|0
1652858190000|2022-05-18 07:16:30|220.24|217.84|220.7|218.3|220.7|218.3|220.24|217.84|0
1652858200000|2022-05-18 07:16:40|220.61|218.21|220.89|218.49|220.89|218.49|220.43|218.03|0
1652858210000|2022-05-18 07:16:50|220.7|218.3|221.83|219.43|221.83|219.43|220.7|218.3|0
1652858220000|2022-05-18 07:17:00|222.02|219.62|222.77|220.37|222.77|220.37|222.02|219.62|0
1652858230000|2022-05-18 07:17:10|222.39|219.99|222.3|219.9|222.58|220.18|222.3|219.9|0
1652858240000|2022-05-18 07:17:20|221.64|219.24|221.36|218.96|221.64|219.24|221.08|218.68|0
1652858250000|2022-05-18 07:17:30|221.64|219.24|221.36|218.96|221.64|219.24|221.36|218.96|0
1652858260000|2022-05-18 07:17:40|221.64|219.24|221.36|218.96|221.64|219.24|221.36|218.96|0
1652858270000|2022-05-18 07:17:50|221.55|219.15|221.45|219.05|221.83|219.43|221.45|219.05|0
1652858280000|2022-05-18 07:18:00|221.74|219.34|222.2|219.8|222.2|219.8|221.74|219.34|0
1652858290000|2022-05-18 07:18:10|221.29|218.89|222.4|220|222.4|220|221.1|218.7|0
1652858300000|2022-05-18 07:18:20|222.03|219.63|222.68|220.28|222.68|220.28|222.03|219.63|0
1652858310000|2022-05-18 07:18:30|222.59|220.19|222.12|219.72|222.59|220.19|222.12|219.72|0
1652858320000|2022-05-18 07:18:40|222.03|219.63|222.03|219.63|222.21|219.81|222.03|219.63|0
1652858330000|2022-05-18 07:18:50|222.12|219.72|221.75|219.35|222.3|219.9|221.75|219.35|0
1652858340000|2022-05-18 07:19:00|221.56|219.16|221.37|218.97|221.56|219.16|221.37|218.97|0
1652858350000|2022-05-18 07:19:10|221.18|218.78|221.09|218.69|221.18|218.78|221|218.6|0
1652858360000|2022-05-18 07:19:20|221.18|218.78|221.28|218.88|221.56|219.16|221.18|218.78|0
1652858370000|2022-05-18 07:19:30|221.75|219.35|221.56|219.16|221.75|219.35|221.37|218.97|0
1652858380000|2022-05-18 07:19:40|221.47|219.07|221|218.6|221.47|219.07|221|218.6|0
1652858390000|2022-05-18 07:19:50|221.18|218.78|221.66|219.26|221.66|219.26|221.18|218.78|0
1652858400000|2022-05-18 07:20:00|221.28|218.88|220.43|218.03|221.28|218.88|220.43|218.03|0
1652858410000|2022-05-18 07:20:10|220.25|217.85|220.16|217.76|220.25|217.85|220.06|217.66|0
1652858420000|2022-05-18 07:20:20|220.06|217.66|219.78|217.38|220.06|217.66|219.31|216.91|0
1652858430000|2022-05-18 07:20:30|219.68|217.28|220.24|217.84|220.24|217.84|219.68|217.28|0
1652858440000|2022-05-18 07:20:40|219.87|217.47|219.78|217.38|219.87|217.47|219.78|217.38|0
1652858450000|2022-05-18 07:20:50|219.87|217.47|219.41|217.01|219.97|217.57|219.41|217.01|0
1652858460000|2022-05-18 07:21:00|219.12|216.72|219.03|216.63|219.12|216.72|219.03|216.63|0
1652858470000|2022-05-18 07:21:10|218.93|216.53|219.12|216.72|219.12|216.72|218.93|216.53|0
1652858480000|2022-05-18 07:21:20|218.93|216.53|218.93|216.53|219.03|216.63|218.84|216.44|0
1652858490000|2022-05-18 07:21:30|219.31|216.91|219.31|216.91|219.5|217.1|219.31|216.91|0
1652858500000|2022-05-18 07:21:40|219.49|217.09|219.31|216.91|219.49|217.09|219.31|216.91|0
1652858510000|2022-05-18 07:21:50|219.49|217.09|219.31|216.91|219.49|217.09|219.31|216.91|0
1652858520000|2022-05-18 07:22:00|219.22|216.82|219.03|216.63|219.22|216.82|218.93|216.53|0
1652858530000|2022-05-18 07:22:10|218.93|216.53|219.03|216.63|219.03|216.63|218.93|216.53|0
1652858540000|2022-05-18 07:22:20|218.75|216.35|218.37|215.97|218.75|216.35|218.37|215.97|0
1652858550000|2022-05-18 07:22:30|218.56|216.16|218.28|215.88|218.56|216.16|218.19|215.79|0
1652858560000|2022-05-18 07:22:40|218.19|215.79|217.91|215.51|218.19|215.79|217.81|215.41|0
1652858570000|2022-05-18 07:22:50|218|215.6|218|215.6|218.19|215.79|218|215.6|0
1652858580000|2022-05-18 07:23:00|218.1|215.7|217.81|215.41|218.1|215.7|217.81|215.41|0
1652858590000|2022-05-18 07:23:10|217.63|215.23|217.63|215.23|217.63|215.23|217.44|215.04|0
1652858600000|2022-05-18 07:23:20|217.54|215.14|216.7|214.3|217.54|215.14|216.7|214.3|0
1652858610000|2022-05-18 07:23:30|216.98|214.58|217.07|214.67|217.07|214.67|216.88|214.48|0
1652858620000|2022-05-18 07:23:40|216.88|214.48|216.98|214.58|216.98|214.58|216.88|214.48|0
1652858630000|2022-05-18 07:23:50|217.07|214.67|217.07|214.67|217.44|215.04|217.07|214.67|0
1652858640000|2022-05-18 07:24:00|217.16|214.76|217.63|215.23|217.63|215.23|217.07|214.67|0
1652858650000|2022-05-18 07:24:10|217.54|215.14|217.63|215.23|217.63|215.23|217.54|215.14|0
1652858660000|2022-05-18 07:24:20|217.54|215.14|217.72|215.32|217.72|215.32|217.54|215.14|0
1652858670000|2022-05-18 07:24:30|217.81|215.41|217.91|215.51|218.09|215.69|217.81|215.41|0
1652858680000|2022-05-18 07:24:40|217.81|215.41|217.35|214.95|217.81|215.41|217.25|214.85|0
1652858690000|2022-05-18 07:24:50|217.54|215.14|217.44|215.04|217.54|215.14|217.44|215.04|0
1652858700000|2022-05-18 07:25:00|217.81|215.41|217.81|215.41|217.81|215.41|217.62|215.22|0
1652858710000|2022-05-18 07:25:10|217.72|215.32|218.28|215.88|218.28|215.88|217.62|215.22|0
1652858720000|2022-05-18 07:25:20|218.56|216.16|217.81|215.41|218.56|216.16|217.81|215.41|0
1652858730000|2022-05-18 07:25:30|217.91|215.51|218|215.6|218|215.6|217.91|215.51|0
1652858740000|2022-05-18 07:25:40|218.18|215.78|218.18|215.78|218.18|215.78|218.09|215.69|0
1652858750000|2022-05-18 07:25:50|218.09|215.69|218.09|215.69|218.09|215.69|218.09|215.69|0
1652858760000|2022-05-18 07:26:00|218|215.6|218|215.6|218.37|215.97|218|215.6|0
1652858770000|2022-05-18 07:26:10|217.81|215.41|218.18|215.78|218.18|215.78|217.81|215.41|0
1652858780000|2022-05-18 07:26:20|218|215.6|217.91|215.51|218|215.6|217.91|215.51|0
1652858790000|2022-05-18 07:26:30|218|215.6|218.37|215.97|218.37|215.97|218|215.6|0
1652858800000|2022-05-18 07:26:40|218.28|215.88|217.91|215.51|218.28|215.88|217.81|215.41|0
1652858810000|2022-05-18 07:26:50|217.81|215.41|217.72|215.32|217.81|215.41|217.72|215.32|0
1652858820000|2022-05-18 07:27:00|218.28|215.88|218.37|215.97|218.37|215.97|218.28|215.88|0
1652858830000|2022-05-18 07:27:10|218.65|216.25|218.09|215.69|218.65|216.25|218.09|215.69|0
1652858840000|2022-05-18 07:27:20|217.91|215.51|218.18|215.78|218.28|215.88|217.91|215.51|0
1652858850000|2022-05-18 07:27:30|218|215.6|218|215.6|218|215.6|217.91|215.51|0
1652858860000|2022-05-18 07:27:40|217.91|215.51|218.28|215.88|218.37|215.97|217.91|215.51|0
1652858870000|2022-05-18 07:27:50|217.99|215.59|218.28|215.88|218.28|215.88|217.99|215.59|0
1652858880000|2022-05-18 07:28:00|218.37|215.97|217.99|215.59|218.46|216.06|217.91|215.51|0
1652858890000|2022-05-18 07:28:10|218.28|215.88|218.09|215.69|218.37|215.97|218.09|215.69|0
1652858900000|2022-05-18 07:28:20|218.28|215.88|217.99|215.59|218.28|215.88|217.99|215.59|0
1652858910000|2022-05-18 07:28:30|218.18|215.78|218.37|215.97|218.65|216.25|218.18|215.78|0
1652858920000|2022-05-18 07:28:40|218.46|216.06|218.18|215.78|218.46|216.06|218.18|215.78|0
1652858930000|2022-05-18 07:28:50|217.99|215.59|217.99|215.59|217.99|215.59|217.9|215.5|0
1652858940000|2022-05-18 07:29:00|218.09|215.69|218.37|215.97|218.37|215.97|218.09|215.69|0
1652858950000|2022-05-18 07:29:10|218.74|216.34|218.55|216.15|218.93|216.53|218.55|216.15|0
1652858960000|2022-05-18 07:29:20|218.74|216.34|218.93|216.53|218.93|216.53|218.55|216.15|0
1652858970000|2022-05-18 07:29:30|218.74|216.34|218.74|216.34|218.74|216.34|218.74|216.34|0
1652858980000|2022-05-18 07:29:40|218.93|216.53|218.74|216.34|218.93|216.53|218.65|216.25|0
1652858990000|2022-05-18 07:29:50|218.55|216.15|218.74|216.34|218.74|216.34|218.55|216.15|0
1652859000000|2022-05-18 07:30:00|218.55|216.15|218.55|216.15|218.55|216.15|218.18|215.78|0
1652859010000|2022-05-18 07:30:10|218.74|216.34|218.93|216.53|219.3|216.9|218.74|216.34|0
1652859020000|2022-05-18 07:30:20|219.11|216.71|218.65|216.25|219.11|216.71|218.65|216.25|0
1652859030000|2022-05-18 07:30:30|218.55|216.15|218.18|215.78|218.55|216.15|218.18|215.78|0
1652859040000|2022-05-18 07:30:40|217.99|215.59|218.18|215.78|218.18|215.78|217.99|215.59|0
1652859050000|2022-05-18 07:30:50|218.28|215.88|218.46|216.06|218.46|216.06|218.18|215.78|0
1652859060000|2022-05-18 07:31:00|218.36|215.96|218.18|215.78|218.36|215.96|217.81|215.41|0
1652859070000|2022-05-18 07:31:10|218.36|215.96|218.46|216.06|218.65|216.25|218.36|215.96|0
1652859080000|2022-05-18 07:31:20|218.74|216.34|218.55|216.15|218.74|216.34|218.55|216.15|0
1652859090000|2022-05-18 07:31:30|218.74|216.34|218.36|215.96|218.74|216.34|218.36|215.96|0
1652859100000|2022-05-18 07:31:40|218.27|215.87|218.55|216.15|218.55|216.15|218.27|215.87|0
1652859110000|2022-05-18 07:31:50|218.65|216.25|218.65|216.25|218.92|216.52|218.55|216.15|0
1652859120000|2022-05-18 07:32:00|218.74|216.34|219.11|216.71|219.11|216.71|218.74|216.34|0
1652859130000|2022-05-18 07:32:10|219.4|217|220.05|217.65|220.05|217.65|219.4|217|0
1652859140000|2022-05-18 07:32:20|220.14|217.74|219.48|217.08|220.14|217.74|219.48|217.08|0
1652859150000|2022-05-18 07:32:30|219.4|217|220.05|217.65|220.05|217.65|219.4|217|0
1652859160000|2022-05-18 07:32:40|219.86|217.46|219.77|217.37|220.05|217.65|219.77|217.37|0
1652859170000|2022-05-18 07:32:50|219.39|216.99|218.83|216.43|219.39|216.99|218.74|216.34|0
1652859180000|2022-05-18 07:33:00|219.11|216.71|218.83|216.43|219.11|216.71|218.74|216.34|0
1652859190000|2022-05-18 07:33:10|218.74|216.34|218.65|216.25|218.74|216.34|218.65|216.25|0
1652859200000|2022-05-18 07:33:20|218.27|215.87|218.92|216.52|218.92|216.52|218.27|215.87|0
1652859210000|2022-05-18 07:33:30|218.74|216.34|219.11|216.71|219.21|216.81|218.74|216.34|0
1652859220000|2022-05-18 07:33:40|218.92|216.52|219.21|216.81|219.21|216.81|218.92|216.52|0
1652859230000|2022-05-18 07:33:50|219.11|216.71|219.21|216.81|219.3|216.9|219.11|216.71|0
1652859240000|2022-05-18 07:34:00|219.3|216.9|219.3|216.9|219.39|216.99|219.3|216.9|0
1652859250000|2022-05-18 07:34:10|219.48|217.08|219.39|216.99|219.48|217.08|218.92|216.52|0
1652859260000|2022-05-18 07:34:20|219.48|217.08|219.3|216.9|219.77|217.37|219.3|216.9|0
1652859270000|2022-05-18 07:34:30|219.11|216.71|218.92|216.52|219.11|216.71|218.83|216.43|0
1652859280000|2022-05-18 07:34:40|218.74|216.34|218.55|216.15|218.92|216.52|218.55|216.15|0
1652859290000|2022-05-18 07:34:50|218.92|216.52|219.02|216.62|219.02|216.62|218.92|216.52|0
1652859300000|2022-05-18 07:35:00|218.83|216.43|218.55|216.15|218.83|216.43|218.55|216.15|0
1652859310000|2022-05-18 07:35:10|218.73|216.33|218.92|216.52|218.92|216.52|218.73|216.33|0
1652859320000|2022-05-18 07:35:20|218.83|216.43|218.46|216.06|218.83|216.43|218.36|215.96|0
1652859330000|2022-05-18 07:35:30|218.64|216.24|218.73|216.33|218.73|216.33|218.55|216.15|0
1652859340000|2022-05-18 07:35:40|218.92|216.52|218.73|216.33|219.02|216.62|218.73|216.33|0
1652859350000|2022-05-18 07:35:50|218.46|216.06|218.46|216.06|218.46|216.06|218.46|216.06|0
1652859360000|2022-05-18 07:36:00|218.36|215.96|218.64|216.24|218.73|216.33|218.36|215.96|0
1652859370000|2022-05-18 07:36:10|218.73|216.33|218.55|216.15|219.02|216.62|218.55|216.15|0
1652859380000|2022-05-18 07:36:20|218.73|216.33|218.55|216.15|218.73|216.33|218.55|216.15|0
1652859390000|2022-05-18 07:36:30|219.02|216.62|218.92|216.52|219.02|216.62|218.83|216.43|0
1652859400000|2022-05-18 07:36:40|219.11|216.71|218.92|216.52|219.11|216.71|218.92|216.52|0
1652859410000|2022-05-18 07:36:50|218.64|216.24|218.73|216.33|218.73|216.33|218.64|216.24|0
1652859420000|2022-05-18 07:37:00|218.92|216.52|218.73|216.33|218.92|216.52|218.36|215.96|0
1652859430000|2022-05-18 07:37:10|218.64|216.24|219.02|216.62|219.02|216.62|218.64|216.24|0
1652859440000|2022-05-18 07:37:20|218.92|216.52|219.48|217.08|219.48|217.08|218.92|216.52|0
1652859450000|2022-05-18 07:37:30|219.29|216.89|219.48|217.08|219.58|217.18|219.11|216.71|0
1652859460000|2022-05-18 07:37:40|219.29|216.89|219.48|217.08|219.48|217.08|219.29|216.89|0
1652859470000|2022-05-18 07:37:50|219.11|216.71|218.83|216.43|219.11|216.71|218.83|216.43|0
1652859480000|2022-05-18 07:38:00|219.11|216.71|219.2|216.8|219.2|216.8|219.11|216.71|0
1652859490000|2022-05-18 07:38:10|219.29|216.89|219.48|217.08|219.48|217.08|219.29|216.89|0
1652859500000|2022-05-18 07:38:20|219.29|216.89|219.29|216.89|219.48|217.08|219.29|216.89|0
1652859510000|2022-05-18 07:38:30|219.2|216.8|219.11|216.71|219.2|216.8|218.92|216.52|0
1652859520000|2022-05-18 07:38:40|219.02|216.62|218.92|216.52|219.02|216.62|218.83|216.43|0
1652859530000|2022-05-18 07:38:50|219.02|216.62|219.02|216.62|219.02|216.62|219.02|216.62|0
1652859540000|2022-05-18 07:39:00|218.92|216.52|218.92|216.52|219.01|216.61|218.92|216.52|0
1652859550000|2022-05-18 07:39:10|219.29|216.89|220.14|217.74|220.33|217.93|219.29|216.89|0
1652859560000|2022-05-18 07:39:20|220.04|217.64|219.95|217.55|220.04|217.64|219.95|217.55|0
1652859570000|2022-05-18 07:39:30|219.85|217.45|220.04|217.64|220.23|217.83|219.85|217.45|0
1652859580000|2022-05-18 07:39:40|220.23|217.83|220.41|218.01|220.41|218.01|220.23|217.83|0
1652859590000|2022-05-18 07:39:50|220.79|218.39|220.79|218.39|220.79|218.39|220.7|218.3|0
1652859600000|2022-05-18 07:40:00|220.7|218.3|220.98|218.58|221.17|218.77|220.7|218.3|0
1652859610000|2022-05-18 07:40:10|220.6|218.2|220.41|218.01|220.6|218.2|220.41|218.01|0
1652859620000|2022-05-18 07:40:20|220.23|217.83|220.23|217.83|220.41|218.01|220.23|217.83|0
1652859630000|2022-05-18 07:40:30|220.14|217.74|219.57|217.17|220.14|217.74|219.57|217.17|0
1652859640000|2022-05-18 07:40:40|219.48|217.08|219.29|216.89|219.48|217.08|219.29|216.89|0
1652859650000|2022-05-18 07:40:50|219.66|217.26|219.95|217.55|219.95|217.55|219.66|217.26|0
1652859660000|2022-05-18 07:41:00|219.76|217.36|219.66|217.26|219.76|217.36|219.66|217.26|0
1652859670000|2022-05-18 07:41:10|219.48|217.08|219.85|217.45|219.85|217.45|219.48|217.08|0
1652859680000|2022-05-18 07:41:20|219.57|217.17|219.48|217.08|219.57|217.17|219.48|217.08|0
1652859690000|2022-05-18 07:41:30|219.39|216.99|219.1|216.7|219.39|216.99|219.1|216.7|0
1652859700000|2022-05-18 07:41:40|219.2|216.8|219.1|216.7|219.29|216.89|219.1|216.7|0
1652859710000|2022-05-18 07:41:50|218.92|216.52|219.29|216.89|219.29|216.89|218.92|216.52|0
1652859720000|2022-05-18 07:42:00|219.2|216.8|219.1|216.7|219.39|216.99|219.1|216.7|0
1652859730000|2022-05-18 07:42:10|219.2|216.8|219.48|217.08|219.48|217.08|219.01|216.61|0
1652859740000|2022-05-18 07:42:20|219.57|217.17|219.76|217.36|219.76|217.36|219.57|217.17|0
1652859750000|2022-05-18 07:42:30|219.85|217.45|219.95|217.55|220.04|217.64|219.85|217.45|0
1652859760000|2022-05-18 07:42:40|220.04|217.64|220.22|217.82|220.22|217.82|219.76|217.36|0
1652859770000|2022-05-18 07:42:50|220.04|217.64|219.85|217.45|220.22|217.82|219.85|217.45|0
1652859780000|2022-05-18 07:43:00|220.04|217.64|219.85|217.45|220.22|217.82|219.85|217.45|0
1652859790000|2022-05-18 07:43:10|219.95|217.55|220.04|217.64|220.04|217.64|219.95|217.55|0
1652859800000|2022-05-18 07:43:20|219.85|217.45|220.6|218.2|220.6|218.2|219.85|217.45|0
1652859810000|2022-05-18 07:43:30|220.88|218.48|220.79|218.39|220.88|218.48|220.6|218.2|0
1652859820000|2022-05-18 07:43:40|220.97|218.57|220.79|218.39|220.97|218.57|220.79|218.39|0
1652859830000|2022-05-18 07:43:50|220.41|218.01|220.32|217.92|220.41|218.01|220.32|217.92|0
1652859840000|2022-05-18 07:44:00|220.51|218.11|220.97|218.57|220.97|218.57|220.41|218.01|0
1652859850000|2022-05-18 07:44:10|220.22|217.82|220.7|218.3|220.7|218.3|220.22|217.82|0
1652859860000|2022-05-18 07:44:20|220.6|218.2|220.6|218.2|220.6|218.2|220.6|218.2|0
1652859870000|2022-05-18 07:44:30|220.41|218.01|219.57|217.17|220.51|218.11|219.57|217.17|0
1652859880000|2022-05-18 07:44:40|219.66|217.26|219.47|217.07|219.85|217.45|219.47|217.07|0
1652859890000|2022-05-18 07:44:50|219.57|217.17|219.66|217.26|219.66|217.26|219.47|217.07|0
1652859900000|2022-05-18 07:45:00|219.57|217.17|219.66|217.26|219.66|217.26|219.47|217.07|0
1652859910000|2022-05-18 07:45:10|219.85|217.45|220.03|217.63|220.03|217.63|219.85|217.45|0
1652859920000|2022-05-18 07:45:20|219.94|217.54|219.94|217.54|219.94|217.54|219.94|217.54|0
1652859930000|2022-05-18 07:45:30|219.85|217.45|220.03|217.63|220.03|217.63|219.76|217.36|0
1652859940000|2022-05-18 07:45:40|220.22|217.82|220.97|218.57|220.97|218.57|220.13|217.73|0
1652859950000|2022-05-18 07:45:50|220.78|218.38|220.88|218.48|220.97|218.57|220.78|218.38|0
1652859960000|2022-05-18 07:46:00|220.78|218.38|220.41|218.01|220.78|218.38|220.41|218.01|0
1652859970000|2022-05-18 07:46:10|220.32|217.92|220.32|217.92|220.32|217.92|220.22|217.82|0
1652859980000|2022-05-18 07:46:20|220.03|217.63|220.6|218.2|220.6|218.2|220.03|217.63|0
1652859990000|2022-05-18 07:46:30|220.41|218.01|220.22|217.82|220.41|218.01|220.22|217.82|0
1652860000000|2022-05-18 07:46:40|220.03|217.63|220.22|217.82|220.22|217.82|220.03|217.63|0
1652860010000|2022-05-18 07:46:50|220.41|218.01|220.97|218.57|220.97|218.57|220.41|218.01|0
1652860020000|2022-05-18 07:47:00|220.78|218.38|220.6|218.2|220.78|218.38|220.41|218.01|0
1652860030000|2022-05-18 07:47:10|220.41|218.01|220.6|218.2|220.78|218.38|220.32|217.92|0
1652860040000|2022-05-18 07:47:20|220.41|218.01|220.41|218.01|220.41|218.01|220.22|217.82|0
1652860050000|2022-05-18 07:47:30|220.69|218.29|220.97|218.57|220.97|218.57|220.69|218.29|0
1652860060000|2022-05-18 07:47:40|221.16|218.76|221.53|219.13|221.53|219.13|221.16|218.76|0
1652860070000|2022-05-18 07:47:50|221.35|218.95|221.16|218.76|221.53|219.13|221.16|218.76|0
1652860080000|2022-05-18 07:48:00|221.26|218.86|220.69|218.29|221.26|218.86|220.69|218.29|0
1652860090000|2022-05-18 07:48:10|220.97|218.57|220.97|218.57|221.26|218.86|220.97|218.57|0
1652860100000|2022-05-18 07:48:20|221.16|218.76|221.07|218.67|221.16|218.76|221.07|218.67|0
1652860110000|2022-05-18 07:48:30|220.78|218.38|220.69|218.29|220.78|218.38|220.69|218.29|0
1652860120000|2022-05-18 07:48:40|220.78|218.38|221.07|218.67|221.07|218.67|220.78|218.38|0
1652860130000|2022-05-18 07:48:50|220.97|218.57|221.16|218.76|221.16|218.76|220.97|218.57|0
1652860140000|2022-05-18 07:49:00|220.97|218.57|220.97|218.57|220.97|218.57|220.88|218.48|0
1652860150000|2022-05-18 07:49:10|220.88|218.48|220.78|218.38|220.88|218.48|220.69|218.29|0
1652860160000|2022-05-18 07:49:20|220.97|218.57|220.69|218.29|220.97|218.57|220.69|218.29|0
1652860170000|2022-05-18 07:49:30|220.88|218.48|220.78|218.38|220.97|218.57|220.78|218.38|0
1652860180000|2022-05-18 07:49:40|220.69|218.29|220.59|218.19|220.69|218.29|220.59|218.19|0
1652860190000|2022-05-18 07:49:50|220.78|218.38|221.34|218.94|221.34|218.94|220.78|218.38|0
1652860200000|2022-05-18 07:50:00|221.25|218.85|221.25|218.85|221.25|218.85|221.16|218.76|0
1652860210000|2022-05-18 07:50:10|220.97|218.57|221.16|218.76|221.16|218.76|220.97|218.57|0
1652860220000|2022-05-18 07:50:20|220.97|218.57|221.34|218.94|221.34|218.94|220.97|218.57|0
1652860230000|2022-05-18 07:50:30|221.25|218.85|221.07|218.67|221.25|218.85|221.07|218.67|0
1652860240000|2022-05-18 07:50:40|220.88|218.48|221.16|218.76|221.34|218.94|220.88|218.48|0
1652860250000|2022-05-18 07:50:50|220.97|218.57|220.78|218.38|221.07|218.67|220.78|218.38|0
1652860260000|2022-05-18 07:51:00|220.97|218.57|221.15|218.75|221.15|218.75|220.88|218.48|0
1652860270000|2022-05-18 07:51:10|221.25|218.85|220.78|218.38|221.25|218.85|220.78|218.38|0
1652860280000|2022-05-18 07:51:20|220.97|218.57|221.25|218.85|221.25|218.85|220.78|218.38|0
1652860290000|2022-05-18 07:51:30|220.78|218.38|220.97|218.57|221.06|218.66|220.78|218.38|0
1652860300000|2022-05-18 07:51:40|221.25|218.85|221.25|218.85|221.25|218.85|221.25|218.85|0
1652860310000|2022-05-18 07:51:50|221.34|218.94|221.72|219.32|221.72|219.32|221.34|218.94|0
1652860320000|2022-05-18 07:52:00|221.53|219.13|221.34|218.94|221.72|219.32|221.34|218.94|0
1652860330000|2022-05-18 07:52:10|221.15|218.75|220.69|218.29|221.15|218.75|220.69|218.29|0
1652860340000|2022-05-18 07:52:20|220.97|218.57|220.97|218.57|221.06|218.66|220.97|218.57|0
1652860350000|2022-05-18 07:52:30|221.15|218.75|221.06|218.66|221.15|218.75|221.06|218.66|0
1652860360000|2022-05-18 07:52:40|220.97|218.57|220.69|218.29|220.97|218.57|220.69|218.29|0
1652860370000|2022-05-18 07:52:50|220.78|218.38|220.59|218.19|220.78|218.38|220.59|218.19|0
1652860380000|2022-05-18 07:53:00|220.88|218.48|220.97|218.57|220.97|218.57|220.78|218.38|0
1652860390000|2022-05-18 07:53:10|221.34|218.94|221.34|218.94|221.34|218.94|221.34|218.94|0
1652860400000|2022-05-18 07:53:20|221.25|218.85|221.34|218.94|221.34|218.94|221.15|218.75|0
1652860410000|2022-05-18 07:53:30|221.53|219.13|221.72|219.32|221.72|219.32|221.34|218.94|0
1652860420000|2022-05-18 07:53:40|221.34|218.94|221.72|219.32|221.72|219.32|221.34|218.94|0
1652860430000|2022-05-18 07:53:50|221.53|219.13|221.34|218.94|221.53|219.13|221.34|218.94|0
1652860440000|2022-05-18 07:54:00|221.25|218.85|220.78|218.38|221.34|218.94|220.78|218.38|0
1652860450000|2022-05-18 07:54:10|220.5|218.1|220.59|218.19|220.59|218.19|220.5|218.1|0
1652860460000|2022-05-18 07:54:20|220.78|218.38|221.15|218.75|221.15|218.75|220.78|218.38|0
1652860470000|2022-05-18 07:54:30|221.25|218.85|220.96|218.56|221.25|218.85|220.96|218.56|0
1652860480000|2022-05-18 07:54:40|221.06|218.66|221.25|218.85|221.25|218.85|221.06|218.66|0
1652860490000|2022-05-18 07:54:50|221.34|218.94|221.15|218.75|221.34|218.94|221.15|218.75|0
1652860500000|2022-05-18 07:55:00|220.96|218.56|221.15|218.75|221.15|218.75|220.96|218.56|0
1652860510000|2022-05-18 07:55:10|220.96|218.56|220.96|218.56|221.06|218.66|220.96|218.56|0
1652860520000|2022-05-18 07:55:20|221.06|218.66|220.96|218.56|221.06|218.66|220.96|218.56|0
1652860530000|2022-05-18 07:55:30|220.78|218.38|220.31|217.91|220.78|218.38|220.31|217.91|0
1652860540000|2022-05-18 07:55:40|220.03|217.63|220.31|217.91|220.4|218|220.03|217.63|0
1652860550000|2022-05-18 07:55:50|220.4|218|220.68|218.28|220.68|218.28|220.4|218|0
1652860560000|2022-05-18 07:56:00|220.4|218|220.4|218|220.59|218.19|220.4|218|0
1652860570000|2022-05-18 07:56:10|220.21|217.81|219.84|217.44|220.21|217.81|219.84|217.44|0
1652860580000|2022-05-18 07:56:20|219.65|217.25|219.84|217.44|219.84|217.44|219.65|217.25|0
1652860590000|2022-05-18 07:56:30|219.65|217.25|219.75|217.35|219.84|217.44|219.65|217.25|0
1652860600000|2022-05-18 07:56:40|219.84|217.44|220.21|217.81|220.21|217.81|219.84|217.44|0
1652860610000|2022-05-18 07:56:50|220.31|217.91|219.84|217.44|220.31|217.91|219.84|217.44|0
1652860620000|2022-05-18 07:57:00|219.93|217.53|219.75|217.35|219.93|217.53|219.75|217.35|0
1652860630000|2022-05-18 07:57:10|219.46|217.06|219.09|216.69|219.56|217.16|219.09|216.69|0
1652860640000|2022-05-18 07:57:20|219.27|216.87|218.71|216.31|219.27|216.87|218.71|216.31|0
1652860650000|2022-05-18 07:57:30|218.62|216.22|218.9|216.5|218.9|216.5|218.62|216.22|0
1652860660000|2022-05-18 07:57:40|219|216.6|219|216.6|219.09|216.69|219|216.6|0
1652860670000|2022-05-18 07:57:50|218.9|216.5|218.9|216.5|218.9|216.5|218.9|216.5|0
1652860680000|2022-05-18 07:58:00|218.81|216.41|218.53|216.13|218.81|216.41|218.34|215.94|0
1652860690000|2022-05-18 07:58:10|218.71|216.31|218.53|216.13|218.71|216.31|218.53|216.13|0
1652860700000|2022-05-18 07:58:20|218.81|216.41|218.34|215.94|218.81|216.41|218.34|215.94|0
1652860710000|2022-05-18 07:58:30|218.53|216.13|218.34|215.94|218.53|216.13|218.34|215.94|0
1652860720000|2022-05-18 07:58:40|218.53|216.13|218.15|215.75|218.53|216.13|218.15|215.75|0
1652860730000|2022-05-18 07:58:50|218.34|215.94|218.25|215.85|218.34|215.94|218.15|215.75|0
1652860740000|2022-05-18 07:59:00|218.15|215.75|218.53|216.13|218.53|216.13|218.15|215.75|0
1652860750000|2022-05-18 07:59:10|218.34|215.94|218.34|215.94|218.34|215.94|218.34|215.94|0
1652860760000|2022-05-18 07:59:20|218.53|216.13|218.53|216.13|218.53|216.13|218.53|216.13|0
1652860770000|2022-05-18 07:59:30|218.71|216.31|218.9|216.5|218.9|216.5|218.71|216.31|0
1652860780000|2022-05-18 07:59:40|219.27|216.87|219.27|216.87|219.27|216.87|219.27|216.87|0
1652860790000|2022-05-18 07:59:50|219.09|216.69|219.18|216.78|219.27|216.87|219.09|216.69|0
1652860800000|2022-05-18 08:00:00|218.9|216.5|219.27|216.87|219.27|216.87|218.71|216.31|0
1652860810000|2022-05-18 08:00:10|219.83|217.43|219.83|217.43|219.83|217.43|219.83|217.43|0
1652860820000|2022-05-18 08:00:20|219.56|217.16|219.56|217.16|219.56|217.16|219.56|217.16|0
1652860830000|2022-05-18 08:00:30|219.65|217.25|220.02|217.62|220.02|217.62|219.65|217.25|0
1652860840000|2022-05-18 08:00:40|220.21|217.81|219.83|217.43|220.21|217.81|219.83|217.43|0
1652860850000|2022-05-18 08:00:50|220.21|217.81|220.77|218.37|220.77|218.37|220.21|217.81|0
1652860860000|2022-05-18 08:01:00|220.96|218.56|220.58|218.18|220.96|218.56|220.4|218|0
1652860870000|2022-05-18 08:01:10|220.39|217.99|219.83|217.43|220.39|217.99|219.83|217.43|0
1652860880000|2022-05-18 08:01:20|219.65|217.25|220.02|217.62|220.02|217.62|219.65|217.25|0
1652860890000|2022-05-18 08:01:30|219.65|217.25|219.56|217.16|219.65|217.25|219.56|217.16|0
1652860900000|2022-05-18 08:01:40|219.65|217.25|219.56|217.16|219.65|217.25|219.46|217.06|0
1652860910000|2022-05-18 08:01:50|219.27|216.87|219.37|216.97|219.37|216.97|219.27|216.87|0
1652860920000|2022-05-18 08:02:00|219.27|216.87|219.27|216.87|219.37|216.97|219.27|216.87|0
1652860930000|2022-05-18 08:02:10|219.18|216.78|218.9|216.5|219.18|216.78|218.9|216.5|0
1652860940000|2022-05-18 08:02:20|218.71|216.31|218.62|216.22|218.71|216.31|218.62|216.22|0
1652860950000|2022-05-18 08:02:30|218.52|216.12|217.69|215.29|218.52|216.12|217.69|215.29|0
1652860960000|2022-05-18 08:02:40|217.22|214.82|217.69|215.29|217.69|215.29|217.22|214.82|0
1652860970000|2022-05-18 08:02:50|217.78|215.38|217.4|215|217.78|215.38|217.4|215|0
1652860980000|2022-05-18 08:03:00|217.31|214.91|217.22|214.82|217.4|215|217.03|214.63|0
1652860990000|2022-05-18 08:03:10|217.4|215|217.4|215|217.59|215.19|217.4|215|0
1652861000000|2022-05-18 08:03:20|217.78|215.38|217.69|215.29|217.78|215.38|217.59|215.19|0
1652861010000|2022-05-18 08:03:30|217.87|215.47|217.22|214.82|217.87|215.47|217.22|214.82|0
1652861020000|2022-05-18 08:03:40|217.4|215|217.59|215.19|217.77|215.37|217.4|215|0
1652861030000|2022-05-18 08:03:50|217.77|215.37|217.59|215.19|217.77|215.37|217.4|215|0
1652861040000|2022-05-18 08:04:00|217.4|215|217.59|215.19|217.59|215.19|217.4|215|0
1652861050000|2022-05-18 08:04:10|217.68|215.28|217.77|215.37|217.77|215.37|217.68|215.28|0
1652861060000|2022-05-18 08:04:20|217.59|215.19|217.4|215|217.59|215.19|217.4|215|0
1652861070000|2022-05-18 08:04:30|217.5|215.1|217.96|215.56|217.96|215.56|217.5|215.1|0
1652861080000|2022-05-18 08:04:40|217.87|215.47|217.59|215.19|217.96|215.56|217.59|215.19|0
1652861090000|2022-05-18 08:04:50|217.96|215.56|217.96|215.56|217.96|215.56|217.96|215.56|0
1652861100000|2022-05-18 08:05:00|217.77|215.37|217.77|215.37|217.87|215.47|217.77|215.37|0
1652861110000|2022-05-18 08:05:10|217.59|215.19|217.59|215.19|217.68|215.28|217.4|215|0
1652861130000|2022-05-18 08:05:30|217.77|215.37|217.59|215.19|217.96|215.56|217.59|215.19|0
1652861140000|2022-05-18 08:05:40|217.5|215.1|217.59|215.19|217.59|215.19|217.5|215.1|0
1652861150000|2022-05-18 08:05:50|217.5|215.1|218.06|215.66|218.06|215.66|217.5|215.1|0
1652861160000|2022-05-18 08:06:00|217.96|215.56|218.06|215.66|218.15|215.75|217.96|215.56|0
1652861170000|2022-05-18 08:06:10|217.96|215.56|217.59|215.19|217.96|215.56|217.59|215.19|0
1652861180000|2022-05-18 08:06:20|218.06|215.66|217.96|215.56|218.15|215.75|217.96|215.56|0
1652861190000|2022-05-18 08:06:30|217.68|215.28|218.15|215.75|218.15|215.75|217.68|215.28|0
1652861200000|2022-05-18 08:06:40|217.96|215.56|217.77|215.37|217.96|215.56|217.59|215.19|0
1652861210000|2022-05-18 08:06:50|217.96|215.56|217.96|215.56|217.96|215.56|217.96|215.56|0
1652861220000|2022-05-18 08:07:00|218.14|215.74|217.77|215.37|218.14|215.74|217.77|215.37|0
1652861240000|2022-05-18 08:07:20|217.96|215.56|217.77|215.37|217.96|215.56|217.77|215.37|0
1652861250000|2022-05-18 08:07:30|217.58|215.18|217.4|215|217.58|215.18|217.4|215|0
1652861260000|2022-05-18 08:07:40|217.21|214.81|218.05|215.65|218.05|215.65|217.21|214.81|0
1652861270000|2022-05-18 08:07:50|218.14|215.74|218.52|216.12|218.52|216.12|218.14|215.74|0
1652861280000|2022-05-18 08:08:00|218.7|216.3|218.33|215.93|218.7|216.3|218.33|215.93|0
1652861290000|2022-05-18 08:08:10|218.24|215.84|217.96|215.56|218.24|215.84|217.96|215.56|0
1652861300000|2022-05-18 08:08:20|218.14|215.74|218.14|215.74|218.14|215.74|217.87|215.47|0
1652861310000|2022-05-18 08:08:30|217.96|215.56|217.96|215.56|217.96|215.56|217.96|215.56|0
1652861320000|2022-05-18 08:08:40|218.14|215.74|218.14|215.74|218.14|215.74|218.14|215.74|0
1652861330000|2022-05-18 08:08:50|218.33|215.93|218.14|215.74|218.33|215.93|218.14|215.74|0
1652861340000|2022-05-18 08:09:00|217.96|215.56|217.77|215.37|217.96|215.56|217.77|215.37|0
1652861350000|2022-05-18 08:09:10|217.87|215.47|217.77|215.37|217.96|215.56|217.77|215.37|0
1652861360000|2022-05-18 08:09:20|217.87|215.47|217.77|215.37|217.87|215.47|217.58|215.18|0
1652861370000|2022-05-18 08:09:30|217.96|215.56|217.96|215.56|217.96|215.56|217.68|215.28|0
1652861380000|2022-05-18 08:09:40|217.77|215.37|217.77|215.37|217.77|215.37|217.77|215.37|0
1652861390000|2022-05-18 08:09:50|217.87|215.47|217.96|215.56|217.96|215.56|217.87|215.47|0
1652861400000|2022-05-18 08:10:00|217.68|215.28|217.68|215.28|217.77|215.37|217.58|215.18|0
1652861410000|2022-05-18 08:10:10|217.77|215.37|217.77|215.37|217.77|215.37|217.58|215.18|0
1652861420000|2022-05-18 08:10:20|217.87|215.47|217.77|215.37|217.87|215.47|217.77|215.37|0
1652861430000|2022-05-18 08:10:30|217.58|215.18|217.68|215.28|217.77|215.37|217.58|215.18|0
1652861440000|2022-05-18 08:10:40|217.77|215.37|217.95|215.55|217.95|215.55|217.77|215.37|0
1652861450000|2022-05-18 08:10:50|217.77|215.37|217.77|215.37|217.77|215.37|217.77|215.37|0
1652861460000|2022-05-18 08:11:00|217.87|215.47|218.14|215.74|218.14|215.74|217.87|215.47|0
1652861470000|2022-05-18 08:11:10|218.05|215.65|217.77|215.37|218.05|215.65|217.77|215.37|0
1652861480000|2022-05-18 08:11:20|217.95|215.55|218.14|215.74|218.14|215.74|217.95|215.55|0
1652861490000|2022-05-18 08:11:30|217.95|215.55|217.95|215.55|218.14|215.74|217.95|215.55|0
1652861500000|2022-05-18 08:11:40|217.77|215.37|217.86|215.46|217.86|215.46|217.77|215.37|0
1652861510000|2022-05-18 08:11:50|217.77|215.37|217.49|215.09|217.77|215.37|217.49|215.09|0
1652861520000|2022-05-18 08:12:00|217.12|214.72|217.12|214.72|217.21|214.81|217.12|214.72|0
1652861530000|2022-05-18 08:12:10|217.02|214.62|217.21|214.81|217.21|214.81|217.02|214.62|0
1652861540000|2022-05-18 08:12:20|217.39|214.99|217.49|215.09|217.49|215.09|217.39|214.99|0
1652861550000|2022-05-18 08:12:30|217.58|215.18|217.3|214.9|217.58|215.18|217.3|214.9|0
1652861560000|2022-05-18 08:12:40|217.39|214.99|217.12|214.72|217.39|214.99|217.12|214.72|0
1652861570000|2022-05-18 08:12:50|217.3|214.9|217.21|214.81|217.3|214.9|217.21|214.81|0
1652861590000|2022-05-18 08:13:10|217.02|214.62|217.21|214.81|217.21|214.81|217.02|214.62|0
1652861600000|2022-05-18 08:13:20|217.02|214.62|217.02|214.62|217.02|214.62|217.02|214.62|0
1652861610000|2022-05-18 08:13:30|217.12|214.72|217.02|214.62|217.21|214.81|217.02|214.62|0
1652861630000|2022-05-18 08:13:50|216.74|214.34|216.83|214.43|216.83|214.43|216.65|214.25|0
1652861640000|2022-05-18 08:14:00|216.93|214.53|216.83|214.43|216.93|214.53|216.83|214.43|0
1652861650000|2022-05-18 08:14:10|216.93|214.53|216.93|214.53|216.93|214.53|216.83|214.43|0
1652861660000|2022-05-18 08:14:20|216.83|214.43|216.56|214.16|216.83|214.43|216.56|214.16|0
1652861670000|2022-05-18 08:14:30|216.46|214.06|216.56|214.16|216.56|214.16|216.46|214.06|0
1652861680000|2022-05-18 08:14:40|216.83|214.43|216.65|214.25|216.83|214.43|216.65|214.25|0
1652861690000|2022-05-18 08:14:50|216.56|214.16|216.56|214.16|216.56|214.16|216.46|214.06|0
1652861700000|2022-05-18 08:15:00|216.65|214.25|216.46|214.06|216.65|214.25|216.46|214.06|0
1652861710000|2022-05-18 08:15:10|216.09|213.69|216.19|213.79|216.19|213.79|216.09|213.69|0
1652861720000|2022-05-18 08:15:20|216.09|213.69|216.09|213.69|216.09|213.69|216.09|213.69|0
1652861730000|2022-05-18 08:15:30|216.27|213.87|216.46|214.06|216.46|214.06|216.27|213.87|0
1652861740000|2022-05-18 08:15:40|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1652861750000|2022-05-18 08:15:50|216.46|214.06|216.27|213.87|216.46|214.06|216.27|213.87|0
1652861760000|2022-05-18 08:16:00|216.19|213.79|216.19|213.79|216.27|213.87|216.19|213.79|0
1652861770000|2022-05-18 08:16:10|216.27|213.87|216.27|213.87|216.27|213.87|216.27|213.87|0
1652861780000|2022-05-18 08:16:20|216.18|213.78|216.18|213.78|216.56|214.16|216.18|213.78|0
1652861790000|2022-05-18 08:16:30|215.9|213.5|215.9|213.5|216|213.6|215.9|213.5|0
1652861800000|2022-05-18 08:16:40|215.81|213.41|215.9|213.5|215.9|213.5|215.81|213.41|0
1652861810000|2022-05-18 08:16:50|216|213.6|216.27|213.87|216.27|213.87|216|213.6|0
1652861820000|2022-05-18 08:17:00|216.46|214.06|216.37|213.97|216.46|214.06|216.27|213.87|0
1652861830000|2022-05-18 08:17:10|216.46|214.06|216.65|214.25|216.65|214.25|216.46|214.06|0
1652861840000|2022-05-18 08:17:20|216.64|214.24|216.64|214.24|216.74|214.34|216.46|214.06|0
1652861850000|2022-05-18 08:17:30|216.93|214.53|216.83|214.43|217.02|214.62|216.83|214.43|0
1652861860000|2022-05-18 08:17:40|216.64|214.24|216.83|214.43|216.83|214.43|216.64|214.24|0
1652861870000|2022-05-18 08:17:50|217.02|214.62|217.02|214.62|217.02|214.62|216.93|214.53|0
1652861880000|2022-05-18 08:18:00|217.11|214.71|217.2|214.8|217.2|214.8|217.02|214.62|0
1652861890000|2022-05-18 08:18:10|217.02|214.62|217.11|214.71|217.2|214.8|217.02|214.62|0
1652861900000|2022-05-18 08:18:20|217.02|214.62|217.02|214.62|217.02|214.62|217.02|214.62|0
1652861910000|2022-05-18 08:18:30|217.39|214.99|217.39|214.99|217.39|214.99|217.39|214.99|0
1652861920000|2022-05-18 08:18:40|217.67|215.27|217.48|215.08|217.67|215.27|217.48|215.08|0
1652861930000|2022-05-18 08:18:50|217.57|215.17|217.57|215.17|217.57|215.17|217.57|215.17|0
1652861940000|2022-05-18 08:19:00|217.76|215.36|217.67|215.27|217.76|215.36|217.67|215.27|0
1652861950000|2022-05-18 08:19:10|217.76|215.36|217.95|215.55|217.95|215.55|217.76|215.36|0
1652861960000|2022-05-18 08:19:20|218.13|215.73|218.6|216.2|218.6|216.2|218.13|215.73|0
1652861970000|2022-05-18 08:19:30|218.51|216.11|218.51|216.11|218.51|216.11|218.32|215.92|0
1652861980000|2022-05-18 08:19:40|218.6|216.2|218.51|216.11|218.69|216.29|218.42|216.02|0
1652861990000|2022-05-18 08:19:50|218.69|216.29|218.6|216.2|218.69|216.29|218.6|216.2|0
1652862000000|2022-05-18 08:20:00|218.51|216.11|218.51|216.11|218.51|216.11|218.51|216.11|0
1652862010000|2022-05-18 08:20:10|218.69|216.29|218.69|216.29|218.88|216.48|218.69|216.29|0
1652862020000|2022-05-18 08:20:20|218.6|216.2|218.69|216.29|218.69|216.29|218.6|216.2|0
1652862030000|2022-05-18 08:20:30|218.6|216.2|218.69|216.29|218.69|216.29|218.6|216.2|0
1652862040000|2022-05-18 08:20:40|218.6|216.2|218.69|216.29|218.69|216.29|218.6|216.2|0
1652862050000|2022-05-18 08:20:50|218.6|216.2|218.88|216.48|218.88|216.48|218.6|216.2|0
1652862060000|2022-05-18 08:21:00|218.69|216.29|218.88|216.48|218.88|216.48|218.69|216.29|0
1652862070000|2022-05-18 08:21:10|218.69|216.29|219.25|216.85|219.25|216.85|218.69|216.29|0
1652862080000|2022-05-18 08:21:20|219.35|216.95|219.44|217.04|219.44|217.04|219.35|216.95|0
1652862090000|2022-05-18 08:21:30|219.35|216.95|219.63|217.23|219.63|217.23|219.35|216.95|0
1652862100000|2022-05-18 08:21:40|219.44|217.04|219.54|217.14|219.54|217.14|219.25|216.85|0
1652862110000|2022-05-18 08:21:50|219.63|217.23|219.35|216.95|219.63|217.23|219.35|216.95|0
1652862130000|2022-05-18 08:22:10|219.25|216.85|219.16|216.76|219.44|217.04|219.06|216.66|0
1652862140000|2022-05-18 08:22:20|219.35|216.95|219.35|216.95|219.35|216.95|219.06|216.66|0
1652862150000|2022-05-18 08:22:30|219.44|217.04|219.63|217.23|219.63|217.23|219.44|217.04|0
1652862160000|2022-05-18 08:22:40|219.54|217.14|220.94|218.54|220.94|218.54|219.54|217.14|0
1652862170000|2022-05-18 08:22:50|220.56|218.16|221.13|218.73|221.13|218.73|220.56|218.16|0
1652862180000|2022-05-18 08:23:00|221.69|219.29|221.88|219.48|222.07|219.67|221.69|219.29|0
1652862190000|2022-05-18 08:23:10|221.69|219.29|221.13|218.73|221.69|219.29|221.13|218.73|0
1652862200000|2022-05-18 08:23:20|221.04|218.64|221.13|218.73|221.13|218.73|221.04|218.64|0
1652862210000|2022-05-18 08:23:30|221.03|218.63|221.31|218.91|221.31|218.91|221.03|218.63|0
1652862220000|2022-05-18 08:23:40|221.41|219.01|221.69|219.29|221.69|219.29|221.41|219.01|0
1652862230000|2022-05-18 08:23:50|221.79|219.39|221.88|219.48|221.88|219.48|221.69|219.29|0
1652862240000|2022-05-18 08:24:00|221.79|219.39|221.79|219.39|222.06|219.66|221.79|219.39|0
1652862250000|2022-05-18 08:24:10|221.88|219.48|221.69|219.29|221.88|219.48|221.5|219.1|0
1652862260000|2022-05-18 08:24:20|221.88|219.48|221.97|219.57|221.97|219.57|221.88|219.48|0
1652862270000|2022-05-18 08:24:30|221.88|219.48|222.06|219.66|222.06|219.66|221.88|219.48|0
1652862280000|2022-05-18 08:24:40|221.97|219.57|221.79|219.39|221.97|219.57|221.69|219.29|0
1652862290000|2022-05-18 08:24:50|221.69|219.29|221.69|219.29|221.69|219.29|221.6|219.2|0
1652862300000|2022-05-18 08:25:00|221.6|219.2|221.5|219.1|221.6|219.2|221.5|219.1|0
1652862310000|2022-05-18 08:25:10|221.12|218.72|221.22|218.82|221.31|218.91|221.12|218.72|0
1652862320000|2022-05-18 08:25:20|221.12|218.72|221.22|218.82|221.22|218.82|220.94|218.54|0
1652862330000|2022-05-18 08:25:30|221.41|219.01|221.5|219.1|221.5|219.1|221.31|218.91|0
1652862340000|2022-05-18 08:25:40|221.69|219.29|221.69|219.29|221.88|219.48|221.69|219.29|0
1652862350000|2022-05-18 08:25:50|221.6|219.2|221.6|219.2|221.6|219.2|221.6|219.2|0
1652862360000|2022-05-18 08:26:00|221.5|219.1|221.31|218.91|221.5|219.1|221.31|218.91|0
1652862370000|2022-05-18 08:26:10|221.12|218.72|220.56|218.16|221.12|218.72|220.56|218.16|0
1652862380000|2022-05-18 08:26:20|220.75|218.35|220.47|218.07|220.75|218.35|220.47|218.07|0
1652862390000|2022-05-18 08:26:30|220.75|218.35|220.75|218.35|220.75|218.35|220.56|218.16|0
1652862400000|2022-05-18 08:26:40|220.93|218.53|220.18|217.78|220.93|218.53|220.18|217.78|0
1652862410000|2022-05-18 08:26:50|220.09|217.69|220.09|217.69|220.18|217.78|220.09|217.69|0
1652862420000|2022-05-18 08:27:00|220|217.6|220.37|217.97|220.37|217.97|220|217.6|0
1652862430000|2022-05-18 08:27:10|220.18|217.78|220.18|217.78|220.28|217.88|220.18|217.78|0
1652862440000|2022-05-18 08:27:20|220.37|217.97|220.09|217.69|220.37|217.97|220.09|217.69|0
1652862450000|2022-05-18 08:27:30|220|217.6|219.91|217.51|220|217.6|219.91|217.51|0
1652862460000|2022-05-18 08:27:40|220|217.6|220|217.6|220|217.6|220|217.6|0
1652862470000|2022-05-18 08:27:50|219.81|217.41|220|217.6|220|217.6|219.81|217.41|0
1652862480000|2022-05-18 08:28:00|220.37|217.97|220|217.6|220.47|218.07|220|217.6|0
1652862490000|2022-05-18 08:28:10|219.62|217.22|219.53|217.13|219.62|217.22|219.53|217.13|0
1652862500000|2022-05-18 08:28:20|219.81|217.41|219.62|217.22|219.81|217.41|219.62|217.22|0
1652862510000|2022-05-18 08:28:30|219.72|217.32|219.62|217.22|219.72|217.32|219.62|217.22|0
1652862520000|2022-05-18 08:28:40|219.81|217.41|219.62|217.22|219.81|217.41|219.62|217.22|0
1652862530000|2022-05-18 08:28:50|219.43|217.03|219.43|217.03|219.43|217.03|219.25|216.85|0
1652862540000|2022-05-18 08:29:00|219.25|216.85|219.34|216.94|219.34|216.94|219.25|216.85|0
1652862550000|2022-05-18 08:29:10|219.62|217.22|219.62|217.22|219.62|217.22|219.62|217.22|0
1652862560000|2022-05-18 08:29:20|219.43|217.03|219.43|217.03|219.53|217.13|219.43|217.03|0
1652862570000|2022-05-18 08:29:30|219.24|216.84|219.24|216.84|219.34|216.94|219.24|216.84|0
1652862580000|2022-05-18 08:29:40|219.34|216.94|219.43|217.03|219.53|217.13|219.34|216.94|0
1652862590000|2022-05-18 08:29:50|219.53|217.13|219.24|216.84|219.53|217.13|219.24|216.84|0
1652862600000|2022-05-18 08:30:00|219.34|216.94|219.34|216.94|219.34|216.94|219.34|216.94|0
1652862610000|2022-05-18 08:30:10|219.43|217.03|219.34|216.94|219.43|217.03|219.34|216.94|0
1652862620000|2022-05-18 08:30:20|219.43|217.03|219.43|217.03|219.43|217.03|219.43|217.03|0
1652862630000|2022-05-18 08:30:30|219.53|217.13|219.62|217.22|219.72|217.32|219.53|217.13|0
1652862640000|2022-05-18 08:30:40|219.53|217.13|219.06|216.66|219.53|217.13|219.06|216.66|0
1652862650000|2022-05-18 08:30:50|218.87|216.47|218.87|216.47|218.97|216.57|218.87|216.47|0
1652862660000|2022-05-18 08:31:00|218.5|216.1|219.06|216.66|219.24|216.84|218.5|216.1|0
1652862670000|2022-05-18 08:31:10|219.24|216.84|219.43|217.03|219.43|217.03|219.24|216.84|0
1652862680000|2022-05-18 08:31:20|219.53|217.13|219.15|216.75|219.53|217.13|219.06|216.66|0
1652862690000|2022-05-18 08:31:30|219.24|216.84|219.24|216.84|219.24|216.84|219.15|216.75|0
1652862700000|2022-05-18 08:31:40|219.34|216.94|219.43|217.03|219.43|217.03|219.34|216.94|0
1652862710000|2022-05-18 08:31:50|219.06|216.66|218.68|216.28|219.06|216.66|218.59|216.19|0
1652862720000|2022-05-18 08:32:00|218.97|216.57|219.06|216.66|219.15|216.75|218.97|216.57|0
1652862730000|2022-05-18 08:32:10|218.87|216.47|218.97|216.57|218.97|216.57|218.87|216.47|0
1652862740000|2022-05-18 08:32:20|219.24|216.84|219.15|216.75|219.24|216.84|219.06|216.66|0
1652862750000|2022-05-18 08:32:30|219.06|216.66|219.24|216.84|219.34|216.94|219.06|216.66|0
1652862760000|2022-05-18 08:32:40|219.05|216.65|219.15|216.75|219.15|216.75|219.05|216.65|0
1652862770000|2022-05-18 08:32:50|219.24|216.84|219.15|216.75|219.34|216.94|219.15|216.75|0
1652862780000|2022-05-18 08:33:00|219.05|216.65|219.34|216.94|219.34|216.94|219.05|216.65|0
1652862790000|2022-05-18 08:33:10|219.43|217.03|219.34|216.94|219.43|217.03|219.24|216.84|0
1652862800000|2022-05-18 08:33:20|219.43|217.03|219.71|217.31|219.71|217.31|219.43|217.03|0
1652862810000|2022-05-18 08:33:30|219.8|217.4|220.55|218.15|220.55|218.15|219.8|217.4|0
1652862820000|2022-05-18 08:33:40|220.46|218.06|220.55|218.15|220.55|218.15|220.46|218.06|0
1652862830000|2022-05-18 08:33:50|220.46|218.06|220.36|217.96|220.46|218.06|220.36|217.96|0
1652862840000|2022-05-18 08:34:00|220.55|218.15|220.93|218.53|220.93|218.53|220.55|218.15|0
1652862850000|2022-05-18 08:34:10|221.21|218.81|221.21|218.81|221.3|218.9|221.21|218.81|0
1652862860000|2022-05-18 08:34:20|221.4|219|221.49|219.09|221.49|219.09|221.4|219|0
1652862870000|2022-05-18 08:34:30|221.59|219.19|221.3|218.9|221.68|219.28|221.3|218.9|0
1652862880000|2022-05-18 08:34:40|221.59|219.19|221.49|219.09|221.59|219.19|221.49|219.09|0
1652862890000|2022-05-18 08:34:50|221.78|219.38|221.87|219.47|222.05|219.65|221.78|219.38|0
1652862900000|2022-05-18 08:35:00|221.96|219.56|221.87|219.47|221.96|219.56|221.87|219.47|0
1652862910000|2022-05-18 08:35:10|221.49|219.09|221.87|219.47|221.87|219.47|221.49|219.09|0
1652862920000|2022-05-18 08:35:20|221.68|219.28|221.87|219.47|221.87|219.47|221.68|219.28|0
1652862940000|2022-05-18 08:35:40|222.05|219.65|221.96|219.56|222.05|219.65|221.87|219.47|0
1652862950000|2022-05-18 08:35:50|222.05|219.65|221.87|219.47|222.05|219.65|221.87|219.47|0
1652862960000|2022-05-18 08:36:00|221.68|219.28|221.49|219.09|221.68|219.28|221.4|219|0
1652862970000|2022-05-18 08:36:10|221.59|219.19|221.68|219.28|221.68|219.28|221.59|219.19|0
1652862980000|2022-05-18 08:36:20|221.87|219.47|221.87|219.47|221.87|219.47|221.68|219.28|0
1652862990000|2022-05-18 08:36:30|221.77|219.37|221.87|219.47|221.96|219.56|221.77|219.37|0
1652863000000|2022-05-18 08:36:40|221.77|219.37|221.96|219.56|221.96|219.56|221.77|219.37|0
1652863020000|2022-05-18 08:37:00|221.86|219.46|221.96|219.56|221.96|219.56|221.86|219.46|0
1652863030000|2022-05-18 08:37:10|222.05|219.65|222.05|219.65|222.05|219.65|222.05|219.65|0
1652863040000|2022-05-18 08:37:20|221.86|219.46|221.86|219.46|221.86|219.46|221.86|219.46|0
1652863050000|2022-05-18 08:37:30|222.05|219.65|221.96|219.56|222.05|219.65|221.86|219.46|0
1652863060000|2022-05-18 08:37:40|221.86|219.46|222.05|219.65|222.05|219.65|221.86|219.46|0
1652863070000|2022-05-18 08:37:50|221.96|219.56|222.05|219.65|222.05|219.65|221.96|219.56|0
1652863100000|2022-05-18 08:38:20|221.86|219.46|221.68|219.28|221.86|219.46|221.68|219.28|0
1652863110000|2022-05-18 08:38:30|221.86|219.46|221.68|219.28|221.86|219.46|221.68|219.28|0
1652863120000|2022-05-18 08:38:40|221.49|219.09|221.68|219.28|221.68|219.28|221.49|219.09|0
1652863130000|2022-05-18 08:38:50|221.4|219|221.49|219.09|221.49|219.09|221.21|218.81|0
1652863140000|2022-05-18 08:39:00|221.67|219.27|221.49|219.09|221.67|219.27|221.49|219.09|0
1652863150000|2022-05-18 08:39:10|221.58|219.18|221.49|219.09|221.67|219.27|221.49|219.09|0
1652863160000|2022-05-18 08:39:20|221.4|219|221.4|219|221.4|219|221.4|219|0
1652863170000|2022-05-18 08:39:30|221.3|218.9|221.49|219.09|221.49|219.09|221.3|218.9|0
1652863180000|2022-05-18 08:39:40|221.58|219.18|221.58|219.18|221.58|219.18|221.49|219.09|0
1652863190000|2022-05-18 08:39:50|221.67|219.27|221.86|219.46|221.86|219.46|221.58|219.18|0
1652863200000|2022-05-18 08:40:00|222.05|219.65|222.05|219.65|222.05|219.65|221.86|219.46|0
1652863210000|2022-05-18 08:40:10|221.86|219.46|221.86|219.46|221.86|219.46|221.86|219.46|0
1652863220000|2022-05-18 08:40:20|222.05|219.65|221.67|219.27|222.05|219.65|221.67|219.27|0
1652863230000|2022-05-18 08:40:30|221.77|219.37|221.96|219.56|222.05|219.65|221.77|219.37|0
1652863240000|2022-05-18 08:40:40|221.86|219.46|221.49|219.09|221.86|219.46|221.49|219.09|0
1652863250000|2022-05-18 08:40:50|221.48|219.08|221.58|219.18|221.58|219.18|221.48|219.08|0
1652863260000|2022-05-18 08:41:00|221.48|219.08|221.48|219.08|221.48|219.08|221.3|218.9|0
1652863270000|2022-05-18 08:41:10|221.58|219.18|221.48|219.08|221.67|219.27|221.48|219.08|0
1652863280000|2022-05-18 08:41:20|221.3|218.9|221.21|218.81|221.3|218.9|221.21|218.81|0
1652863290000|2022-05-18 08:41:30|221.11|218.71|221.39|218.99|221.39|218.99|221.11|218.71|0
1652863300000|2022-05-18 08:41:40|221.3|218.9|221.58|219.18|221.58|219.18|221.3|218.9|0
1652863310000|2022-05-18 08:41:50|221.39|218.99|221.39|218.99|221.48|219.08|221.39|218.99|0
1652863320000|2022-05-18 08:42:00|221.48|219.08|221.39|218.99|221.48|219.08|221.39|218.99|0
1652863330000|2022-05-18 08:42:10|221.48|219.08|221.58|219.18|221.58|219.18|221.48|219.08|0
1652863340000|2022-05-18 08:42:20|221.48|219.08|221.39|218.99|221.58|219.18|221.39|218.99|0
1652863350000|2022-05-18 08:42:30|221.48|219.08|221.67|219.27|221.77|219.37|221.48|219.08|0
1652863360000|2022-05-18 08:42:40|221.48|219.08|221.58|219.18|221.58|219.18|221.3|218.9|0
1652863370000|2022-05-18 08:42:50|221.48|219.08|221.3|218.9|221.67|219.27|221.3|218.9|0
1652863380000|2022-05-18 08:43:00|221.11|218.71|220.92|218.52|221.11|218.71|220.92|218.52|0
1652863390000|2022-05-18 08:43:10|221.02|218.62|220.92|218.52|221.11|218.71|220.92|218.52|0
1652863400000|2022-05-18 08:43:20|221.02|218.62|220.83|218.43|221.02|218.62|220.83|218.43|0
1652863410000|2022-05-18 08:43:30|221.02|218.62|220.92|218.52|221.02|218.62|220.92|218.52|0
1652863420000|2022-05-18 08:43:40|220.73|218.33|220.83|218.43|220.83|218.43|220.73|218.33|0
1652863430000|2022-05-18 08:43:50|220.73|218.33|220.73|218.33|220.83|218.43|220.73|218.33|0
1652863440000|2022-05-18 08:44:00|220.92|218.52|220.73|218.33|220.92|218.52|220.73|218.33|0
1652863450000|2022-05-18 08:44:10|220.92|218.52|220.83|218.43|220.92|218.52|220.73|218.33|0
1652863460000|2022-05-18 08:44:20|220.92|218.52|220.64|218.24|220.92|218.52|220.64|218.24|0
1652863470000|2022-05-18 08:44:30|220.73|218.33|220.92|218.52|220.92|218.52|220.73|218.33|0
1652863480000|2022-05-18 08:44:40|220.73|218.33|220.73|218.33|220.73|218.33|220.73|218.33|0
1652863490000|2022-05-18 08:44:50|220.83|218.43|220.35|217.95|220.83|218.43|220.35|217.95|0
1652863500000|2022-05-18 08:45:00|220.45|218.05|220.45|218.05|220.54|218.14|220.45|218.05|0
1652863510000|2022-05-18 08:45:10|220.54|218.14|220.35|217.95|220.54|218.14|220.35|217.95|0
1652863520000|2022-05-18 08:45:20|220.54|218.14|220.45|218.05|220.54|218.14|220.35|217.95|0
1652863530000|2022-05-18 08:45:30|220.54|218.14|220.64|218.24|220.64|218.24|220.45|218.05|0
1652863540000|2022-05-18 08:45:40|220.54|218.14|220.45|218.05|220.64|218.24|220.45|218.05|0
1652863550000|2022-05-18 08:45:50|220.35|217.95|220.45|218.05|220.64|218.24|220.35|217.95|0
1652863560000|2022-05-18 08:46:00|220.35|217.95|220.35|217.95|220.54|218.14|220.35|217.95|0
1652863570000|2022-05-18 08:46:10|220.17|217.77|219.98|217.58|220.17|217.77|219.98|217.58|0
1652863580000|2022-05-18 08:46:20|220.08|217.68|220.26|217.86|220.26|217.86|220.08|217.68|0
1652863590000|2022-05-18 08:46:30|220.17|217.77|220.26|217.86|220.26|217.86|220.17|217.77|0
1652863600000|2022-05-18 08:46:40|220.17|217.77|220.08|217.68|220.17|217.77|220.08|217.68|0
1652863610000|2022-05-18 08:46:50|219.98|217.58|219.98|217.58|220.17|217.77|219.98|217.58|0
1652863620000|2022-05-18 08:47:00|219.79|217.39|219.79|217.39|219.79|217.39|219.79|217.39|0
1652863630000|2022-05-18 08:47:10|219.98|217.58|219.79|217.39|219.98|217.58|219.79|217.39|0
1652863640000|2022-05-18 08:47:20|219.98|217.58|219.98|217.58|219.98|217.58|219.98|217.58|0
1652863660000|2022-05-18 08:47:40|219.89|217.49|220.35|217.95|220.35|217.95|219.89|217.49|0
1652863670000|2022-05-18 08:47:50|220.16|217.76|220.16|217.76|220.16|217.76|220.16|217.76|0
1652863680000|2022-05-18 08:48:00|220.35|217.95|220.16|217.76|220.35|217.95|219.98|217.58|0
1652863690000|2022-05-18 08:48:10|219.98|217.58|220.07|217.67|220.07|217.67|219.98|217.58|0
1652863700000|2022-05-18 08:48:20|220.26|217.86|220.16|217.76|220.26|217.86|220.16|217.76|0
1652863710000|2022-05-18 08:48:30|220.07|217.67|220.35|217.95|220.35|217.95|220.07|217.67|0
1652863720000|2022-05-18 08:48:40|220.16|217.76|220.26|217.86|220.35|217.95|220.16|217.76|0
1652863730000|2022-05-18 08:48:50|220.54|218.14|220.35|217.95|220.64|218.24|220.35|217.95|0
1652863740000|2022-05-18 08:49:00|220.54|218.14|220.45|218.05|220.54|218.14|220.45|218.05|0
1652863750000|2022-05-18 08:49:10|220.35|217.95|220.16|217.76|220.35|217.95|220.07|217.67|0
1652863760000|2022-05-18 08:49:20|220.35|217.95|220.54|218.14|220.54|218.14|220.26|217.86|0
1652863770000|2022-05-18 08:49:30|220.45|218.05|220.45|218.05|220.45|218.05|220.35|217.95|0
1652863780000|2022-05-18 08:49:40|220.54|218.14|220.54|218.14|220.54|218.14|220.54|218.14|0
1652863790000|2022-05-18 08:49:50|220.45|218.05|220.45|218.05|220.45|218.05|220.35|217.95|0
1652863800000|2022-05-18 08:50:00|220.54|218.14|220.73|218.33|220.73|218.33|220.54|218.14|0
1652863810000|2022-05-18 08:50:10|220.72|218.32|220.72|218.32|220.72|218.32|220.63|218.23|0
1652863820000|2022-05-18 08:50:20|220.54|218.14|220.26|217.86|220.54|218.14|220.16|217.76|0
1652863830000|2022-05-18 08:50:30|220.16|217.76|220.07|217.67|220.16|217.76|220.07|217.67|0
1652863840000|2022-05-18 08:50:40|220.16|217.76|220.45|218.05|220.45|218.05|220.16|217.76|0
1652863850000|2022-05-18 08:50:50|220.35|217.95|220.26|217.86|220.35|217.95|220.26|217.86|0
1652863860000|2022-05-18 08:51:00|220.16|217.76|220.16|217.76|220.16|217.76|220.16|217.76|0
1652863870000|2022-05-18 08:51:10|219.97|217.57|219.79|217.39|219.97|217.57|219.79|217.39|0
1652863880000|2022-05-18 08:51:20|219.51|217.11|219.41|217.01|219.51|217.11|219.41|217.01|0
1652863890000|2022-05-18 08:51:30|219.51|217.11|219.51|217.11|219.51|217.11|219.41|217.01|0
1652863900000|2022-05-18 08:51:40|219.41|217.01|219.32|216.92|219.41|217.01|219.32|216.92|0
1652863910000|2022-05-18 08:51:50|219.51|217.11|219.6|217.2|219.6|217.2|219.41|217.01|0
1652863920000|2022-05-18 08:52:00|219.51|217.11|219.6|217.2|219.6|217.2|219.32|216.92|0
1652863930000|2022-05-18 08:52:10|219.7|217.3|219.6|217.2|219.79|217.39|219.6|217.2|0
1652863940000|2022-05-18 08:52:20|219.7|217.3|219.88|217.48|219.97|217.57|219.7|217.3|0
1652863950000|2022-05-18 08:52:30|219.97|217.57|219.51|217.11|219.97|217.57|219.51|217.11|0
1652863960000|2022-05-18 08:52:40|219.6|217.2|219.51|217.11|219.7|217.3|219.51|217.11|0
1652863970000|2022-05-18 08:52:50|219.41|217.01|219.41|217.01|219.51|217.11|219.41|217.01|0
1652863980000|2022-05-18 08:53:00|219.69|217.29|219.51|217.11|219.69|217.29|219.41|217.01|0
1652863990000|2022-05-18 08:53:10|219.6|217.2|219.78|217.38|219.78|217.38|219.6|217.2|0
1652864000000|2022-05-18 08:53:20|219.69|217.29|219.32|216.92|219.78|217.38|219.22|216.82|0
1652864010000|2022-05-18 08:53:30|219.6|217.2|219.51|217.11|219.6|217.2|219.51|217.11|0
1652864020000|2022-05-18 08:53:40|219.41|217.01|219.51|217.11|219.51|217.11|219.41|217.01|0
1652864030000|2022-05-18 08:53:50|219.78|217.38|219.88|217.48|219.88|217.48|219.78|217.38|0
1652864040000|2022-05-18 08:54:00|219.97|217.57|219.32|216.92|219.97|217.57|219.22|216.82|0
1652864050000|2022-05-18 08:54:10|219.6|217.2|219.6|217.2|219.6|217.2|219.41|217.01|0
1652864060000|2022-05-18 08:54:20|219.51|217.11|219.6|217.2|219.6|217.2|219.51|217.11|0
1652864070000|2022-05-18 08:54:30|219.22|216.82|219.41|217.01|219.41|217.01|219.22|216.82|0
1652864080000|2022-05-18 08:54:40|219.22|216.82|219.41|217.01|219.41|217.01|219.22|216.82|0
1652864100000|2022-05-18 08:55:00|219.22|216.82|219.22|216.82|219.22|216.82|218.94|216.54|0
1652864110000|2022-05-18 08:55:10|218.94|216.54|219.03|216.63|219.03|216.63|218.94|216.54|0
1652864120000|2022-05-18 08:55:20|218.94|216.54|219.03|216.63|219.03|216.63|218.94|216.54|0
1652864130000|2022-05-18 08:55:30|218.85|216.45|219.03|216.63|219.03|216.63|218.85|216.45|0
1652864140000|2022-05-18 08:55:40|218.85|216.45|218.85|216.45|218.85|216.45|218.85|216.45|0
1652864150000|2022-05-18 08:55:50|219.03|216.63|218.85|216.45|219.03|216.63|218.85|216.45|0
1652864160000|2022-05-18 08:56:00|218.66|216.26|218.57|216.17|218.66|216.26|218.57|216.17|0
1652864170000|2022-05-18 08:56:10|218.47|216.07|218.47|216.07|218.47|216.07|218.47|216.07|0
1652864180000|2022-05-18 08:56:20|218.66|216.26|218.76|216.36|218.85|216.45|218.66|216.26|0
1652864190000|2022-05-18 08:56:30|218.85|216.45|218.85|216.45|218.85|216.45|218.76|216.36|0
1652864200000|2022-05-18 08:56:40|218.66|216.26|218.66|216.26|218.66|216.26|218.66|216.26|0
1652864210000|2022-05-18 08:56:50|218.94|216.54|218.85|216.45|218.94|216.54|218.85|216.45|0
1652864220000|2022-05-18 08:57:00|218.94|216.54|218.94|216.54|218.94|216.54|218.94|216.54|0
1652864230000|2022-05-18 08:57:10|218.66|216.26|218.85|216.45|218.85|216.45|218.66|216.26|0
1652864240000|2022-05-18 08:57:20|219.03|216.63|219.03|216.63|219.03|216.63|219.03|216.63|0
1652864260000|2022-05-18 08:57:40|218.84|216.44|218.84|216.44|218.84|216.44|218.84|216.44|0
1652864270000|2022-05-18 08:57:50|218.75|216.35|218.84|216.44|218.84|216.44|218.75|216.35|0
1652864280000|2022-05-18 08:58:00|218.94|216.54|218.47|216.07|218.94|216.54|218.47|216.07|0
1652864290000|2022-05-18 08:58:10|218.66|216.26|218.66|216.26|218.84|216.44|218.66|216.26|0
1652864300000|2022-05-18 08:58:20|218.75|216.35|218.28|215.88|218.75|216.35|218.28|215.88|0
1652864310000|2022-05-18 08:58:30|218.47|216.07|218.28|215.88|218.47|216.07|218.28|215.88|0
1652864320000|2022-05-18 08:58:40|218.47|216.07|218.47|216.07|218.47|216.07|218.47|216.07|0
1652864330000|2022-05-18 08:58:50|218.66|216.26|218.28|215.88|218.66|216.26|218.28|215.88|0
1652864340000|2022-05-18 08:59:00|218.19|215.79|218.1|215.7|218.19|215.79|218.1|215.7|0
1652864350000|2022-05-18 08:59:10|218.28|215.88|218.1|215.7|218.28|215.88|218.1|215.7|0
1652864370000|2022-05-18 08:59:30|218.01|215.61|218.01|215.61|218.01|215.61|218.01|215.61|0
1652864380000|2022-05-18 08:59:40|218.1|215.7|218.28|215.88|218.28|215.88|218.1|215.7|0
1652864390000|2022-05-18 08:59:50|218.1|215.7|218.28|215.88|218.28|215.88|218.1|215.7|0
1652864400000|2022-05-18 09:00:00|218.1|215.7|217.91|215.51|218.1|215.7|217.91|215.51|0
1652864410000|2022-05-18 09:00:10|217.72|215.32|217.91|215.51|217.91|215.51|217.72|215.32|0
1652864420000|2022-05-18 09:00:20|217.72|215.32|217.91|215.51|217.91|215.51|217.72|215.32|0
1652864430000|2022-05-18 09:00:30|218.01|215.61|218.01|215.61|218.09|215.69|218.01|215.61|0
1652864440000|2022-05-18 09:00:40|217.91|215.51|217.72|215.32|217.91|215.51|217.72|215.32|0
1652864450000|2022-05-18 09:00:50|217.35|214.95|217.35|214.95|217.54|215.14|217.35|214.95|0
1652864460000|2022-05-18 09:01:00|217.54|215.14|217.72|215.32|217.72|215.32|217.54|215.14|0
1652864470000|2022-05-18 09:01:10|217.91|215.51|217.91|215.51|217.91|215.51|217.91|215.51|0
1652864480000|2022-05-18 09:01:20|218.09|215.69|218.19|215.79|218.19|215.79|217.91|215.51|0
1652864490000|2022-05-18 09:01:30|218.28|215.88|218.19|215.79|218.28|215.88|218.19|215.79|0
1652864500000|2022-05-18 09:01:40|218.09|215.69|218.09|215.69|218.28|215.88|218.09|215.69|0
1652864510000|2022-05-18 09:01:50|218.56|216.16|218.47|216.07|218.56|216.16|218.38|215.98|0
1652864520000|2022-05-18 09:02:00|218.38|215.98|218.38|215.98|218.38|215.98|218.38|215.98|0
1652864530000|2022-05-18 09:02:10|218.47|216.07|219.03|216.63|219.03|216.63|218.38|215.98|0
1652864540000|2022-05-18 09:02:20|218.84|216.44|218.84|216.44|218.84|216.44|218.84|216.44|0
1652864550000|2022-05-18 09:02:30|218.94|216.54|219.03|216.63|219.03|216.63|218.94|216.54|0
1652864560000|2022-05-18 09:02:40|218.84|216.44|218.65|216.25|218.84|216.44|218.65|216.25|0
1652864580000|2022-05-18 09:03:00|218.84|216.44|219.03|216.63|219.03|216.63|218.84|216.44|0
1652864590000|2022-05-18 09:03:10|219.12|216.72|219.03|216.63|219.12|216.72|219.03|216.63|0
1652864600000|2022-05-18 09:03:20|219.12|216.72|219.03|216.63|219.12|216.72|219.03|216.63|0
1652864610000|2022-05-18 09:03:30|218.84|216.44|218.94|216.54|219.03|216.63|218.84|216.44|0
1652864620000|2022-05-18 09:03:40|219.03|216.63|219.12|216.72|219.12|216.72|219.03|216.63|0
1652864630000|2022-05-18 09:03:50|219.21|216.81|219.03|216.63|219.21|216.81|219.03|216.63|0
1652864640000|2022-05-18 09:04:00|219.21|216.81|218.94|216.54|219.21|216.81|218.94|216.54|0
1652864650000|2022-05-18 09:04:10|219.03|216.63|219.03|216.63|219.03|216.63|219.03|216.63|0
1652864670000|2022-05-18 09:04:30|219.21|216.81|219.12|216.72|219.4|217|219.12|216.72|0
1652864680000|2022-05-18 09:04:40|219.03|216.63|219.21|216.81|219.21|216.81|219.03|216.63|0
1652864690000|2022-05-18 09:04:50|219.31|216.91|219.12|216.72|219.31|216.91|219.12|216.72|0
1652864700000|2022-05-18 09:05:00|219.02|216.62|219.12|216.72|219.31|216.91|219.02|216.62|0
1652864710000|2022-05-18 09:05:10|219.31|216.91|218.93|216.53|219.31|216.91|218.93|216.53|0
1652864720000|2022-05-18 09:05:20|219.12|216.72|219.21|216.81|219.21|216.81|219.12|216.72|0
1652864740000|2022-05-18 09:05:40|219.02|216.62|219.21|216.81|219.21|216.81|219.02|216.62|0
1652864760000|2022-05-18 09:06:00|219.31|216.91|219.21|216.81|219.31|216.91|219.21|216.81|0
1652864770000|2022-05-18 09:06:10|219.31|216.91|219.21|216.81|219.31|216.91|219.21|216.81|0
1652864780000|2022-05-18 09:06:20|219.31|216.91|219.21|216.81|219.31|216.91|219.21|216.81|0
1652864790000|2022-05-18 09:06:30|219.4|217|219.4|217|219.4|217|219.4|217|0
1652864800000|2022-05-18 09:06:40|219.21|216.81|219.31|216.91|219.31|216.91|219.21|216.81|0
1652864810000|2022-05-18 09:06:50|219.4|217|219.68|217.28|219.68|217.28|219.4|217|0
1652864820000|2022-05-18 09:07:00|219.58|217.18|219.58|217.18|219.68|217.28|219.58|217.18|0
1652864830000|2022-05-18 09:07:10|219.68|217.28|219.49|217.09|219.68|217.28|219.49|217.09|0
1652864840000|2022-05-18 09:07:20|219.58|217.18|219.21|216.81|219.58|217.18|219.21|216.81|0
1652864850000|2022-05-18 09:07:30|219.31|216.91|219.02|216.62|219.31|216.91|219.02|216.62|0
1652864860000|2022-05-18 09:07:40|218.93|216.53|218.93|216.53|218.93|216.53|218.84|216.44|0
1652864870000|2022-05-18 09:07:50|218.84|216.44|218.84|216.44|218.84|216.44|218.84|216.44|0
1652864880000|2022-05-18 09:08:00|218.93|216.53|218.84|216.44|218.93|216.53|218.84|216.44|0
1652864890000|2022-05-18 09:08:10|218.83|216.43|218.65|216.25|218.83|216.43|218.56|216.16|0
1652864900000|2022-05-18 09:08:20|218.83|216.43|218.65|216.25|218.83|216.43|218.65|216.25|0
1652864910000|2022-05-18 09:08:30|218.83|216.43|218.74|216.34|218.83|216.43|218.74|216.34|0
1652864920000|2022-05-18 09:08:40|218.83|216.43|218.83|216.43|218.83|216.43|218.83|216.43|0
1652864930000|2022-05-18 09:08:50|218.74|216.34|218.74|216.34|218.74|216.34|218.65|216.25|0
1652864940000|2022-05-18 09:09:00|218.83|216.43|218.83|216.43|218.83|216.43|218.83|216.43|0
1652864950000|2022-05-18 09:09:10|218.65|216.25|218.74|216.34|218.74|216.34|218.65|216.25|0
1652864960000|2022-05-18 09:09:20|218.65|216.25|218.65|216.25|218.65|216.25|218.65|216.25|0
1652864970000|2022-05-18 09:09:30|218.46|216.06|218.65|216.25|218.65|216.25|218.46|216.06|0
1652864980000|2022-05-18 09:09:40|218.83|216.43|218.74|216.34|218.83|216.43|218.74|216.34|0
1652864990000|2022-05-18 09:09:50|218.83|216.43|218.27|215.87|218.83|216.43|218.27|215.87|0
1652865000000|2022-05-18 09:10:00|218.37|215.97|218.46|216.06|218.46|216.06|218.37|215.97|0
1652865010000|2022-05-18 09:10:10|218.37|215.97|218.27|215.87|218.46|216.06|218.27|215.87|0
1652865020000|2022-05-18 09:10:20|218.09|215.69|217.71|215.31|218.27|215.87|217.71|215.31|0
1652865030000|2022-05-18 09:10:30|217.53|215.13|217.66|215.26|217.66|215.26|217.34|214.94|0
1652865040000|2022-05-18 09:10:40|217.48|215.08|217.66|215.26|217.66|215.26|217.48|215.08|0
1652865050000|2022-05-18 09:10:50|218.04|215.64|218.04|215.64|218.04|215.64|218.04|215.64|0
1652865060000|2022-05-18 09:11:00|217.1|214.7|217.28|214.88|217.28|214.88|217.1|214.7|0
1652865070000|2022-05-18 09:11:10|217.38|214.98|217.85|215.45|217.85|215.45|217.28|214.88|0
1652865080000|2022-05-18 09:11:20|217.76|215.36|217.66|215.26|217.85|215.45|217.66|215.26|0
1652865090000|2022-05-18 09:11:30|217.85|215.45|217.85|215.45|217.85|215.45|217.85|215.45|0
1652865110000|2022-05-18 09:11:50|218.03|215.63|218.03|215.63|218.03|215.63|218.03|215.63|0
1652865120000|2022-05-18 09:12:00|217.94|215.54|217.85|215.45|218.03|215.63|217.85|215.45|0
1652865130000|2022-05-18 09:12:10|217.94|215.54|217.94|215.54|218.03|215.63|217.85|215.45|0
1652865140000|2022-05-18 09:12:20|217.66|215.26|217.57|215.17|217.66|215.26|217.57|215.17|0
1652865150000|2022-05-18 09:12:30|217.47|215.07|217.38|214.98|217.47|215.07|217.29|214.89|0
1652865160000|2022-05-18 09:12:40|217.47|215.07|217.47|215.07|217.47|215.07|217.47|215.07|0
1652865170000|2022-05-18 09:12:50|217.66|215.26|217.66|215.26|217.66|215.26|217.66|215.26|0
1652865180000|2022-05-18 09:13:00|217.28|214.88|217.2|214.8|217.28|214.88|217.2|214.8|0
1652865190000|2022-05-18 09:13:10|217.01|214.61|217.47|215.07|217.47|215.07|216.91|214.51|0
1652865200000|2022-05-18 09:13:20|217.28|214.88|217.47|215.07|217.47|215.07|217.28|214.88|0
1652865210000|2022-05-18 09:13:30|217.28|214.88|217.28|214.88|217.28|214.88|217.19|214.79|0
1652865220000|2022-05-18 09:13:40|217.38|214.98|217.38|214.98|217.38|214.98|217.38|214.98|0
1652865240000|2022-05-18 09:14:00|217.47|215.07|217.66|215.26|217.66|215.26|217.47|215.07|0
1652865250000|2022-05-18 09:14:10|217.57|215.17|217.66|215.26|217.66|215.26|217.47|215.07|0
1652865260000|2022-05-18 09:14:20|217.47|215.07|217.66|215.26|217.66|215.26|217.47|215.07|0
1652865270000|2022-05-18 09:14:30|217.57|215.17|217.66|215.26|217.66|215.26|217.57|215.17|0
1652865280000|2022-05-18 09:14:40|217.57|215.17|217.47|215.07|217.57|215.17|217.47|215.07|0
1652865290000|2022-05-18 09:14:50|217.84|215.44|217.94|215.54|218.03|215.63|217.84|215.44|0
1652865300000|2022-05-18 09:15:00|218.03|215.63|218.03|215.63|218.22|215.82|218.03|215.63|0
1652865310000|2022-05-18 09:15:10|218.22|215.82|218.59|216.19|218.59|216.19|218.22|215.82|0
1652865320000|2022-05-18 09:15:20|218.78|216.38|218.31|215.91|218.78|216.38|218.31|215.91|0
1652865330000|2022-05-18 09:15:30|218.22|215.82|218.4|216|218.4|216|218.22|215.82|0
1652865340000|2022-05-18 09:15:40|218.31|215.91|218.4|216|218.4|216|218.31|215.91|0
1652865350000|2022-05-18 09:15:50|218.31|215.91|218.4|216|218.4|216|218.31|215.91|0
1652865360000|2022-05-18 09:16:00|218.31|215.91|218.4|216|218.4|216|218.31|215.91|0
1652865370000|2022-05-18 09:16:10|218.59|216.19|218.5|216.1|218.59|216.19|218.5|216.1|0
1652865380000|2022-05-18 09:16:20|218.59|216.19|218.77|216.37|218.77|216.37|218.59|216.19|0
1652865390000|2022-05-18 09:16:30|218.96|216.56|218.77|216.37|218.96|216.56|218.77|216.37|0
1652865400000|2022-05-18 09:16:40|218.59|216.19|218.59|216.19|218.59|216.19|218.59|216.19|0
1652865410000|2022-05-18 09:16:50|218.77|216.37|218.96|216.56|218.96|216.56|218.77|216.37|0
1652865420000|2022-05-18 09:17:00|219.15|216.75|219.34|216.94|219.34|216.94|219.15|216.75|0
1652865430000|2022-05-18 09:17:10|219.15|216.75|218.96|216.56|219.15|216.75|218.77|216.37|0
1652865440000|2022-05-18 09:17:20|218.87|216.47|218.77|216.37|218.87|216.47|218.77|216.37|0
1652865450000|2022-05-18 09:17:30|218.96|216.56|218.77|216.37|218.96|216.56|218.77|216.37|0
1652865460000|2022-05-18 09:17:40|218.59|216.19|218.77|216.37|218.87|216.47|218.59|216.19|0
1652865470000|2022-05-18 09:17:50|218.87|216.47|218.87|216.47|218.96|216.56|218.87|216.47|0
1652865480000|2022-05-18 09:18:00|218.96|216.56|218.77|216.37|218.96|216.56|218.77|216.37|0
1652865490000|2022-05-18 09:18:10|219.33|216.93|219.33|216.93|219.33|216.93|219.33|216.93|0
1652865500000|2022-05-18 09:18:20|219.24|216.84|219.33|216.93|219.33|216.93|219.24|216.84|0
1652865510000|2022-05-18 09:18:30|219.24|216.84|219.24|216.84|219.24|216.84|219.24|216.84|0
1652865520000|2022-05-18 09:18:40|219.15|216.75|218.4|216|219.15|216.75|218.4|216|0
1652865530000|2022-05-18 09:18:50|218.5|216.1|218.77|216.37|218.77|216.37|218.5|216.1|0
1652865540000|2022-05-18 09:19:00|218.59|216.19|218.31|215.91|218.59|216.19|218.31|215.91|0
1652865550000|2022-05-18 09:19:10|218.4|216|218.4|216|218.4|216|218.4|216|0
1652865560000|2022-05-18 09:19:20|218.77|216.37|218.77|216.37|218.77|216.37|218.77|216.37|0
1652865570000|2022-05-18 09:19:30|218.59|216.19|218.59|216.19|218.59|216.19|218.59|216.19|0
1652865580000|2022-05-18 09:19:40|218.31|215.91|218.31|215.91|218.4|216|218.31|215.91|0
1652865590000|2022-05-18 09:19:50|218.4|216|218.21|215.81|218.4|216|218.21|215.81|0
1652865600000|2022-05-18 09:20:00|218.12|215.72|217.84|215.44|218.12|215.72|217.84|215.44|0
1652865610000|2022-05-18 09:20:10|217.93|215.53|218.31|215.91|218.31|215.91|217.93|215.53|0
1652865620000|2022-05-18 09:20:20|218.12|215.72|218.12|215.72|218.21|215.81|218.12|215.72|0
1652865630000|2022-05-18 09:20:30|218.02|215.62|217.93|215.53|218.02|215.62|217.93|215.53|0
1652865640000|2022-05-18 09:20:40|217.84|215.44|217.93|215.53|218.02|215.62|217.84|215.44|0
1652865650000|2022-05-18 09:20:50|217.84|215.44|217.65|215.25|217.84|215.44|217.65|215.25|0
1652865660000|2022-05-18 09:21:00|217.46|215.06|217.28|214.88|217.46|215.06|217.09|214.69|0
1652865670000|2022-05-18 09:21:10|217.46|215.06|217.46|215.06|217.46|215.06|217.46|215.06|0
1652865680000|2022-05-18 09:21:20|217.28|214.88|217.28|214.88|217.28|214.88|217.28|214.88|0
1652865690000|2022-05-18 09:21:30|217.46|215.06|217.46|215.06|217.46|215.06|217.46|215.06|0
1652865700000|2022-05-18 09:21:40|217.37|214.97|217.28|214.88|217.46|215.06|217.28|214.88|0
1652865710000|2022-05-18 09:21:50|217.37|214.97|216.72|214.32|217.46|215.06|216.53|214.13|0
1652865720000|2022-05-18 09:22:00|216.9|214.5|216.9|214.5|216.9|214.5|216.9|214.5|0
1652865730000|2022-05-18 09:22:10|217|214.6|216.9|214.5|217.28|214.88|216.81|214.41|0
1652865740000|2022-05-18 09:22:20|216.72|214.32|217.09|214.69|217.09|214.69|216.72|214.32|0
1652865750000|2022-05-18 09:22:30|217|214.6|217.09|214.69|217.09|214.69|217|214.6|0
1652865760000|2022-05-18 09:22:40|217|214.6|216.34|213.94|217.28|214.88|216.34|213.94|0
1652865770000|2022-05-18 09:22:50|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1652865780000|2022-05-18 09:23:00|216.34|213.94|216.53|214.13|216.53|214.13|216.34|213.94|0
1652865790000|2022-05-18 09:23:10|216.34|213.94|216.34|213.94|216.34|213.94|216.34|213.94|0
1652865800000|2022-05-18 09:23:20|216.16|213.76|216.26|213.86|216.34|213.94|216.16|213.76|0
1652865810000|2022-05-18 09:23:30|216.16|213.76|216.16|213.76|216.16|213.76|215.97|213.57|0
1652865820000|2022-05-18 09:23:40|215.97|213.57|216.16|213.76|216.16|213.76|215.7|213.3|0
1652865830000|2022-05-18 09:23:50|215.97|213.57|216.07|213.67|216.07|213.67|215.97|213.57|0
1652865840000|2022-05-18 09:24:00|216.16|213.76|216.16|213.76|216.16|213.76|216.07|213.67|0
1652865860000|2022-05-18 09:24:20|216.25|213.85|216.53|214.13|216.53|214.13|216.25|213.85|0
1652865870000|2022-05-18 09:24:30|216.72|214.32|216.72|214.32|216.72|214.32|216.72|214.32|0
1652865880000|2022-05-18 09:24:40|216.9|214.5|216.9|214.5|216.9|214.5|216.9|214.5|0
1652865890000|2022-05-18 09:24:50|216.72|214.32|216.9|214.5|216.9|214.5|216.72|214.32|0
1652865900000|2022-05-18 09:25:00|217.09|214.69|217.09|214.69|217.09|214.69|216.9|214.5|0
1652865910000|2022-05-18 09:25:10|217.18|214.78|217.27|214.87|217.27|214.87|217.09|214.69|0
1652865920000|2022-05-18 09:25:20|217.09|214.69|217.27|214.87|217.27|214.87|217.09|214.69|0
1652865930000|2022-05-18 09:25:30|217.18|214.78|216.71|214.31|217.18|214.78|216.71|214.31|0
1652865940000|2022-05-18 09:25:40|216.53|214.13|216.71|214.31|216.71|214.31|216.53|214.13|0
1652865950000|2022-05-18 09:25:50|216.81|214.41|216.81|214.41|216.81|214.41|216.81|214.41|0
1652865960000|2022-05-18 09:26:00|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1652865970000|2022-05-18 09:26:10|216.53|214.13|216.62|214.22|216.9|214.5|216.53|214.13|0
1652865980000|2022-05-18 09:26:20|216.81|214.41|216.81|214.41|216.81|214.41|216.71|214.31|0
1652865990000|2022-05-18 09:26:30|216.9|214.5|216.9|214.5|216.9|214.5|216.9|214.5|0
1652866000000|2022-05-18 09:26:40|217|214.6|217.09|214.69|217.09|214.69|217|214.6|0
1652866020000|2022-05-18 09:27:00|217.18|214.78|217.09|214.69|217.18|214.78|217.09|214.69|0
1652866030000|2022-05-18 09:27:10|217.27|214.87|216.9|214.5|217.27|214.87|216.9|214.5|0
1652866040000|2022-05-18 09:27:20|216.71|214.31|217.09|214.69|217.09|214.69|216.71|214.31|0
1652866050000|2022-05-18 09:27:30|217.08|214.68|217.08|214.68|217.08|214.68|217|214.6|0
1652866060000|2022-05-18 09:27:40|216.9|214.5|216.9|214.5|216.9|214.5|216.9|214.5|0
1652866070000|2022-05-18 09:27:50|216.71|214.31|217.08|214.68|217.08|214.68|216.71|214.31|0
1652866080000|2022-05-18 09:28:00|217.18|214.78|217.08|214.68|217.18|214.78|217.08|214.68|0
1652866090000|2022-05-18 09:28:10|217.18|214.78|217.64|215.24|217.64|215.24|217.18|214.78|0
1652866100000|2022-05-18 09:28:20|217.83|215.43|217.64|215.24|217.83|215.43|217.64|215.24|0
1652866110000|2022-05-18 09:28:30|218.02|215.62|217.83|215.43|218.02|215.62|217.83|215.43|0
1652866120000|2022-05-18 09:28:40|217.93|215.53|217.93|215.53|217.93|215.53|217.83|215.43|0
1652866130000|2022-05-18 09:28:50|218.02|215.62|218.02|215.62|218.2|215.8|218.02|215.62|0
1652866140000|2022-05-18 09:29:00|218.2|215.8|218.11|215.71|218.2|215.8|218.11|215.71|0
1652866150000|2022-05-18 09:29:10|218.2|215.8|218.2|215.8|218.3|215.9|218.2|215.8|0
1652866160000|2022-05-18 09:29:20|218.02|215.62|218.02|215.62|218.02|215.62|218.02|215.62|0
1652866170000|2022-05-18 09:29:30|217.93|215.53|217.93|215.53|217.93|215.53|217.93|215.53|0
1652866180000|2022-05-18 09:29:40|218.02|215.62|218.02|215.62|218.02|215.62|217.93|215.53|0
1652866190000|2022-05-18 09:29:50|218.11|215.71|218.49|216.09|218.49|216.09|218.02|215.62|0
1652866200000|2022-05-18 09:30:00|218.76|216.36|218.95|216.55|218.95|216.55|218.76|216.36|0
1652866210000|2022-05-18 09:30:10|218.76|216.36|218.86|216.46|218.86|216.46|218.76|216.36|0
1652866220000|2022-05-18 09:30:20|218.95|216.55|219.14|216.74|219.14|216.74|218.95|216.55|0
1652866230000|2022-05-18 09:30:30|219.05|216.65|219.14|216.74|219.14|216.74|219.05|216.65|0
1652866240000|2022-05-18 09:30:40|218.95|216.55|219.05|216.65|219.05|216.65|218.95|216.55|0
1652866250000|2022-05-18 09:30:50|218.95|216.55|218.95|216.55|218.95|216.55|218.95|216.55|0
1652866260000|2022-05-18 09:31:00|219.05|216.65|219.32|216.92|219.79|217.39|219.05|216.65|0
1652866270000|2022-05-18 09:31:10|219.23|216.83|218.95|216.55|219.32|216.92|218.95|216.55|0
1652866280000|2022-05-18 09:31:20|219.05|216.65|218.57|216.17|219.05|216.65|218.57|216.17|0
1652866290000|2022-05-18 09:31:30|218.48|216.08|218.48|216.08|218.48|216.08|218.48|216.08|0
1652866300000|2022-05-18 09:31:40|218.39|215.99|218.2|215.8|218.39|215.99|218.2|215.8|0
1652866310000|2022-05-18 09:31:50|218.01|215.61|218.01|215.61|218.01|215.61|218.01|215.61|0
1652866320000|2022-05-18 09:32:00|218.67|216.27|218.76|216.36|218.76|216.36|218.67|216.27|0
1652866330000|2022-05-18 09:32:10|218.39|215.99|218.39|215.99|218.39|215.99|218.2|215.8|0
1652866340000|2022-05-18 09:32:20|218.57|216.17|218.48|216.08|218.57|216.17|218.39|215.99|0
1652866350000|2022-05-18 09:32:30|218.57|216.17|218.57|216.17|218.57|216.17|218.57|216.17|0
1652866370000|2022-05-18 09:32:50|218.39|215.99|218.39|215.99|218.39|215.99|218.3|215.9|0
1652866380000|2022-05-18 09:33:00|218.2|215.8|217.45|215.05|218.2|215.8|217.45|215.05|0
1652866390000|2022-05-18 09:33:10|217.64|215.24|217.45|215.05|217.64|215.24|217.45|215.05|0
1652866400000|2022-05-18 09:33:20|217.64|215.24|217.64|215.24|217.83|215.43|217.64|215.24|0
1652866410000|2022-05-18 09:33:30|217.55|215.15|217.55|215.15|217.64|215.24|217.45|215.05|0
1652866420000|2022-05-18 09:33:40|217.45|215.05|217.27|214.87|217.55|215.15|217.27|214.87|0
1652866430000|2022-05-18 09:33:50|217.45|215.05|217.45|215.05|217.55|215.15|217.45|215.05|0
1652866440000|2022-05-18 09:34:00|217.55|215.15|217.36|214.96|217.55|215.15|217.36|214.96|0
1652866450000|2022-05-18 09:34:10|217.18|214.78|217.26|214.86|217.27|214.87|217.18|214.78|0
1652866460000|2022-05-18 09:34:20|217.36|214.96|217.26|214.86|217.36|214.96|217.26|214.86|0
1652866470000|2022-05-18 09:34:30|217.36|214.96|217.08|214.68|217.36|214.96|217.08|214.68|0
1652866480000|2022-05-18 09:34:40|217.18|214.78|217.08|214.68|217.18|214.78|217.08|214.68|0
1652866490000|2022-05-18 09:34:50|217.18|214.78|217.26|214.86|217.36|214.96|217.17|214.77|0
1652866500000|2022-05-18 09:35:00|217.17|214.77|217.26|214.86|217.26|214.86|217.08|214.68|0
1652866510000|2022-05-18 09:35:10|217.17|214.77|216.89|214.49|217.17|214.77|216.89|214.49|0
1652866520000|2022-05-18 09:35:20|216.71|214.31|216.52|214.12|216.71|214.31|216.43|214.03|0
1652866530000|2022-05-18 09:35:30|216.71|214.31|216.71|214.31|216.71|214.31|216.62|214.22|0
1652866540000|2022-05-18 09:35:40|216.89|214.49|216.89|214.49|217.17|214.77|216.89|214.49|0
1652866550000|2022-05-18 09:35:50|216.8|214.4|216.99|214.59|216.99|214.59|216.8|214.4|0
1652866560000|2022-05-18 09:36:00|217.17|214.77|217.26|214.86|217.26|214.86|216.89|214.49|0
1652866570000|2022-05-18 09:36:10|217.08|214.68|217.08|214.68|217.08|214.68|216.89|214.49|0
1652866580000|2022-05-18 09:36:20|216.99|214.59|216.99|214.59|216.99|214.59|216.89|214.49|0
1652866590000|2022-05-18 09:36:30|217.08|214.68|216.89|214.49|217.08|214.68|216.89|214.49|0
1652866600000|2022-05-18 09:36:40|216.7|214.3|216.8|214.4|216.8|214.4|216.7|214.3|0
1652866610000|2022-05-18 09:36:50|216.89|214.49|216.7|214.3|216.89|214.49|216.7|214.3|0
1652866620000|2022-05-18 09:37:00|216.52|214.12|216.7|214.3|216.7|214.3|216.52|214.12|0
1652866630000|2022-05-18 09:37:10|216.8|214.4|217.08|214.68|217.08|214.68|216.7|214.3|0
1652866640000|2022-05-18 09:37:20|216.99|214.59|216.8|214.4|216.99|214.59|216.8|214.4|0
1652866650000|2022-05-18 09:37:30|216.7|214.3|216.89|214.49|217.08|214.68|216.7|214.3|0
1652866660000|2022-05-18 09:37:40|216.52|214.12|216.33|213.93|216.52|214.12|216.33|213.93|0
1652866670000|2022-05-18 09:37:50|216.52|214.12|216.52|214.12|216.61|214.21|216.52|214.12|0
1652866680000|2022-05-18 09:38:00|216.33|213.93|216.33|213.93|216.43|214.03|216.24|213.84|0
1652866690000|2022-05-18 09:38:10|216.43|214.03|216.33|213.93|216.43|214.03|216.33|213.93|0
1652866700000|2022-05-18 09:38:20|216.43|214.03|216.33|213.93|216.43|214.03|216.33|213.93|0
1652866710000|2022-05-18 09:38:30|216.43|214.03|216.52|214.12|216.52|214.12|216.33|213.93|0
1652866720000|2022-05-18 09:38:40|216.43|214.03|216.33|213.93|216.43|214.03|216.33|213.93|0
1652866730000|2022-05-18 09:38:50|216.52|214.12|216.7|214.3|216.7|214.3|216.52|214.12|0
1652866750000|2022-05-18 09:39:10|216.89|214.49|216.7|214.3|216.89|214.49|216.7|214.3|0
1652866760000|2022-05-18 09:39:20|216.52|214.12|216.52|214.12|216.61|214.21|216.52|214.12|0
1652866770000|2022-05-18 09:39:30|216.43|214.03|216.43|214.03|216.43|214.03|216.33|213.93|0
1652866780000|2022-05-18 09:39:40|216.33|213.93|216.43|214.03|216.43|214.03|216.33|213.93|0
1652866790000|2022-05-18 09:39:50|216.51|214.11|216.7|214.3|216.7|214.3|216.51|214.11|0
1652866800000|2022-05-18 09:40:00|216.61|214.21|216.51|214.11|216.61|214.21|216.51|214.11|0
1652866810000|2022-05-18 09:40:10|216.61|214.21|216.89|214.49|216.89|214.49|216.61|214.21|0
1652866820000|2022-05-18 09:40:20|216.7|214.3|216.7|214.3|216.7|214.3|216.7|214.3|0
1652866830000|2022-05-18 09:40:30|216.8|214.4|216.61|214.21|216.8|214.4|216.61|214.21|0
1652866840000|2022-05-18 09:40:40|216.51|214.11|216.33|213.93|216.51|214.11|216.33|213.93|0
1652866850000|2022-05-18 09:40:50|216.24|213.84|216.51|214.11|216.51|214.11|216.14|213.74|0
1652866870000|2022-05-18 09:41:10|216.61|214.21|216.51|214.11|216.61|214.21|216.51|214.11|0
1652866880000|2022-05-18 09:41:20|216.14|213.74|216.51|214.11|216.51|214.11|216.14|213.74|0
1652866890000|2022-05-18 09:41:30|215.96|213.56|216.14|213.74|216.14|213.74|215.96|213.56|0
1652866900000|2022-05-18 09:41:40|215.96|213.56|216.05|213.65|216.05|213.65|215.96|213.56|0
1652866910000|2022-05-18 09:41:50|215.96|213.56|215.96|213.56|216.05|213.65|215.96|213.56|0
1652866920000|2022-05-18 09:42:00|216.05|213.65|215.95|213.55|216.05|213.65|215.95|213.55|0
1652866930000|2022-05-18 09:42:10|215.77|213.37|215.95|213.55|215.95|213.55|215.77|213.37|0
1652866940000|2022-05-18 09:42:20|216.05|213.65|216.14|213.74|216.14|213.74|216.05|213.65|0
1652866950000|2022-05-18 09:42:30|216.24|213.84|216.33|213.93|216.33|213.93|216.24|213.84|0
1652866960000|2022-05-18 09:42:40|216.14|213.74|216.14|213.74|216.24|213.84|216.14|213.74|0
1652866980000|2022-05-18 09:43:00|216.24|213.84|216.33|213.93|216.33|213.93|216.24|213.84|0
1652866990000|2022-05-18 09:43:10|216.42|214.02|216.33|213.93|216.42|214.02|216.33|213.93|0
1652867000000|2022-05-18 09:43:20|216.14|213.74|216.14|213.74|216.14|213.74|216.05|213.65|0
1652867010000|2022-05-18 09:43:30|216.05|213.65|216.05|213.65|216.14|213.74|216.05|213.65|0
1652867020000|2022-05-18 09:43:40|216.14|213.74|216.33|213.93|216.33|213.93|216.14|213.74|0
1652867030000|2022-05-18 09:43:50|216.24|213.84|216.33|213.93|216.33|213.93|216.24|213.84|0
1652867040000|2022-05-18 09:44:00|216.24|213.84|216.32|213.92|216.33|213.93|216.24|213.84|0
1652867050000|2022-05-18 09:44:10|216.51|214.11|216.14|213.74|216.79|214.39|216.14|213.74|0
1652867060000|2022-05-18 09:44:20|216.05|213.65|216.14|213.74|216.14|213.74|215.95|213.55|0
1652867070000|2022-05-18 09:44:30|215.95|213.55|215.86|213.46|215.95|213.55|215.86|213.46|0
1652867080000|2022-05-18 09:44:40|215.95|213.55|215.77|213.37|215.95|213.55|215.77|213.37|0
1652867090000|2022-05-18 09:44:50|215.86|213.46|215.95|213.55|215.95|213.55|215.86|213.46|0
1652867100000|2022-05-18 09:45:00|216.05|213.65|216.14|213.74|216.14|213.74|215.86|213.46|0
1652867110000|2022-05-18 09:45:10|216.32|213.92|216.32|213.92|216.32|213.92|216.32|213.92|0
1652867120000|2022-05-18 09:45:20|216.14|213.74|216.14|213.74|216.14|213.74|216.05|213.65|0
1652867130000|2022-05-18 09:45:30|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1652867140000|2022-05-18 09:45:40|216.14|213.74|215.95|213.55|216.14|213.74|215.95|213.55|0
1652867150000|2022-05-18 09:45:50|215.39|212.99|215.39|212.99|215.39|212.99|215.39|212.99|0
1652867160000|2022-05-18 09:46:00|215.21|212.81|215.02|212.62|215.21|212.81|215.02|212.62|0
1652867170000|2022-05-18 09:46:10|214.84|212.44|214.28|211.88|215.02|212.62|214.28|211.88|0
1652867180000|2022-05-18 09:46:20|214.47|212.07|214.47|212.07|214.65|212.25|214.47|212.07|0
1652867200000|2022-05-18 09:46:40|214.28|211.88|215.02|212.62|215.02|212.62|214.28|211.88|0
1652867210000|2022-05-18 09:46:50|214.84|212.44|214.75|212.35|214.84|212.44|214.65|212.25|0
1652867220000|2022-05-18 09:47:00|214.65|212.25|214.65|212.25|214.65|212.25|214.65|212.25|0
1652867230000|2022-05-18 09:47:10|215.02|212.62|215.02|212.62|215.12|212.72|215.02|212.62|0
1652867240000|2022-05-18 09:47:20|215.21|212.81|215.02|212.62|215.21|212.81|215.02|212.62|0
1652867250000|2022-05-18 09:47:30|214.84|212.44|215.12|212.72|215.12|212.72|214.84|212.44|0
1652867260000|2022-05-18 09:47:40|215.21|212.81|215.21|212.81|215.21|212.81|215.21|212.81|0
1652867270000|2022-05-18 09:47:50|215.3|212.9|215.12|212.72|215.3|212.9|215.12|212.72|0
1652867280000|2022-05-18 09:48:00|215.02|212.62|215.86|213.46|215.86|213.46|215.02|212.62|0
1652867290000|2022-05-18 09:48:10|215.95|213.55|215.76|213.36|215.95|213.55|215.39|212.99|0
1652867300000|2022-05-18 09:48:20|215.67|213.27|215.58|213.18|215.76|213.36|215.58|213.18|0
1652867310000|2022-05-18 09:48:30|215.67|213.27|215.58|213.18|215.76|213.36|215.58|213.18|0
1652867320000|2022-05-18 09:48:40|215.67|213.27|215.95|213.55|215.95|213.55|215.67|213.27|0
1652867330000|2022-05-18 09:48:50|215.76|213.36|215.76|213.36|215.76|213.36|215.76|213.36|0
1652867340000|2022-05-18 09:49:00|215.86|213.46|215.76|213.36|215.86|213.46|215.76|213.36|0
1652867350000|2022-05-18 09:49:10|215.86|213.46|215.95|213.55|215.95|213.55|215.76|213.36|0
1652867360000|2022-05-18 09:49:20|215.86|213.46|215.76|213.36|215.86|213.46|215.76|213.36|0
1652867370000|2022-05-18 09:49:30|215.86|213.46|216.13|213.73|216.13|213.73|215.86|213.46|0
1652867380000|2022-05-18 09:49:40|215.95|213.55|215.86|213.46|215.95|213.55|215.86|213.46|0
1652867400000|2022-05-18 09:50:00|215.95|213.55|215.76|213.36|215.95|213.55|215.76|213.36|0
1652867410000|2022-05-18 09:50:10|216.13|213.73|215.95|213.55|216.13|213.73|215.95|213.55|0
1652867420000|2022-05-18 09:50:20|216.04|213.64|216.04|213.64|216.13|213.73|216.04|213.64|0
1652867430000|2022-05-18 09:50:30|215.76|213.36|215.3|212.9|215.76|213.36|215.3|212.9|0
1652867440000|2022-05-18 09:50:40|215.39|212.99|215.39|212.99|215.39|212.99|215.39|212.99|0
1652867450000|2022-05-18 09:50:50|215.2|212.8|215.2|212.8|215.39|212.99|215.2|212.8|0
1652867460000|2022-05-18 09:51:00|215.39|212.99|215.67|213.27|215.67|213.27|215.3|212.9|0
1652867470000|2022-05-18 09:51:10|215.57|213.17|215.57|213.17|215.67|213.27|215.57|213.17|0
1652867480000|2022-05-18 09:51:20|215.39|212.99|215.39|212.99|215.39|212.99|215.39|212.99|0
1652867510000|2022-05-18 09:51:50|215.57|213.17|215.67|213.27|215.67|213.27|215.57|213.17|0
1652867520000|2022-05-18 09:52:00|215.76|213.36|215.57|213.17|215.76|213.36|215.57|213.17|0
1652867530000|2022-05-18 09:52:10|215.39|212.99|215.57|213.17|215.57|213.17|215.39|212.99|0
1652867540000|2022-05-18 09:52:20|215.76|213.36|215.95|213.55|215.95|213.55|215.76|213.36|0
1652867560000|2022-05-18 09:52:40|216.04|213.64|215.86|213.46|216.13|213.73|215.86|213.46|0
1652867570000|2022-05-18 09:52:50|215.94|213.54|215.94|213.54|215.94|213.54|215.94|213.54|0
1652867590000|2022-05-18 09:53:10|215.76|213.36|215.94|213.54|215.94|213.54|215.76|213.36|0
1652867600000|2022-05-18 09:53:20|215.39|212.99|215.48|213.08|215.48|213.08|215.39|212.99|0
1652867610000|2022-05-18 09:53:30|215.39|212.99|215.39|212.99|215.48|213.08|215.39|212.99|0
1652867630000|2022-05-18 09:53:50|215.76|213.36|215.76|213.36|215.76|213.36|215.57|213.17|0
1652867640000|2022-05-18 09:54:00|215.94|213.54|215.94|213.54|215.94|213.54|215.94|213.54|0
1652867650000|2022-05-18 09:54:10|215.85|213.45|215.94|213.54|215.94|213.54|215.76|213.36|0
1652867660000|2022-05-18 09:54:20|216.04|213.64|216.04|213.64|216.04|213.64|216.04|213.64|0
1652867670000|2022-05-18 09:54:30|216.23|213.83|216.13|213.73|216.23|213.83|216.13|213.73|0
1652867680000|2022-05-18 09:54:40|215.94|213.54|215.94|213.54|215.94|213.54|215.94|213.54|0
1652867690000|2022-05-18 09:54:50|215.85|213.45|215.94|213.54|215.94|213.54|215.76|213.36|0
1652867700000|2022-05-18 09:55:00|215.76|213.36|215.85|213.45|215.85|213.45|215.76|213.36|0
1652867710000|2022-05-18 09:55:10|215.76|213.36|215.76|213.36|215.85|213.45|215.76|213.36|0
1652867720000|2022-05-18 09:55:20|215.67|213.27|215.57|213.17|215.67|213.27|215.57|213.17|0
1652867730000|2022-05-18 09:55:30|215.67|213.27|215.39|212.99|215.76|213.36|215.39|212.99|0
1652867740000|2022-05-18 09:55:40|215.11|212.71|215.11|212.71|215.11|212.71|215.11|212.71|0
1652867750000|2022-05-18 09:55:50|215.2|212.8|215.2|212.8|215.3|212.9|215.2|212.8|0
1652867760000|2022-05-18 09:56:00|215.38|212.98|215.2|212.8|215.38|212.98|215.2|212.8|0
1652867770000|2022-05-18 09:56:10|215.11|212.71|215.01|212.61|215.2|212.8|215.01|212.61|0
1652867780000|2022-05-18 09:56:20|215.2|212.8|215.2|212.8|215.2|212.8|215.2|212.8|0
1652867790000|2022-05-18 09:56:30|215.3|212.9|215.3|212.9|215.3|212.9|215.3|212.9|0
1652867800000|2022-05-18 09:56:40|215.2|212.8|215.2|212.8|215.2|212.8|215.2|212.8|0
1652867810000|2022-05-18 09:56:50|215.38|212.98|215.11|212.71|215.38|212.98|215.01|212.61|0
1652867820000|2022-05-18 09:57:00|215.2|212.8|215.2|212.8|215.2|212.8|215.11|212.71|0
1652867830000|2022-05-18 09:57:10|215.11|212.71|215.38|212.98|215.38|212.98|215.11|212.71|0
1652867840000|2022-05-18 09:57:20|215.29|212.89|215.48|213.08|215.48|213.08|215.29|212.89|0
1652867850000|2022-05-18 09:57:30|215.38|212.98|215.57|213.17|215.57|213.17|215.38|212.98|0
1652867860000|2022-05-18 09:57:40|215.75|213.35|216.13|213.73|216.13|213.73|215.75|213.35|0
1652867870000|2022-05-18 09:57:50|216.04|213.64|216.04|213.64|216.13|213.73|216.04|213.64|0
1652867880000|2022-05-18 09:58:00|215.94|213.54|215.75|213.35|215.94|213.54|215.75|213.35|0
1652867890000|2022-05-18 09:58:10|215.85|213.45|216.04|213.64|216.04|213.64|215.85|213.45|0
1652867900000|2022-05-18 09:58:20|215.57|213.17|215.11|212.71|215.57|213.17|215.11|212.71|0
1652867910000|2022-05-18 09:58:30|215.01|212.61|214.46|212.06|215.01|212.61|214.46|212.06|0
1652867920000|2022-05-18 09:58:40|214.64|212.24|214.92|212.52|214.92|212.52|214.64|212.24|0
1652867930000|2022-05-18 09:58:50|214.64|212.24|214.55|212.15|214.64|212.24|214.55|212.15|0
1652867940000|2022-05-18 09:59:00|214.46|212.06|214.37|211.97|214.55|212.15|214.37|211.97|0
1652867950000|2022-05-18 09:59:10|214.45|212.05|214.27|211.87|214.45|212.05|214.27|211.87|0
1652867960000|2022-05-18 09:59:20|214.45|212.05|214.45|212.05|214.64|212.24|214.45|212.05|0
1652867970000|2022-05-18 09:59:30|214.08|211.68|212.79|210.39|214.08|211.68|212.79|210.39|0
1652867980000|2022-05-18 09:59:40|212.61|210.21|212.24|209.84|212.89|210.49|212.24|209.84|0
1652867990000|2022-05-18 09:59:50|212.42|210.02|212.05|209.65|212.42|210.02|212.05|209.65|0
1652868000000|2022-05-18 10:00:00|211.69|209.29|211.69|209.29|211.87|209.47|211.69|209.29|0
1652868010000|2022-05-18 10:00:10|211.5|209.1|211.41|209.01|211.5|209.1|211.41|209.01|0
1652868020000|2022-05-18 10:00:20|211.5|209.1|211.13|208.73|211.5|209.1|211.13|208.73|0
1652868030000|2022-05-18 10:00:30|210.95|208.55|210.95|208.55|210.95|208.55|210.95|208.55|0
1652868040000|2022-05-18 10:00:40|210.77|208.37|210.58|208.18|210.77|208.37|210.58|208.18|0
1652868050000|2022-05-18 10:00:50|210.68|208.28|210.68|208.28|210.68|208.28|210.68|208.28|0
1652868060000|2022-05-18 10:01:00|210.77|208.37|210.77|208.37|210.77|208.37|210.58|208.18|0
1652868070000|2022-05-18 10:01:10|210.68|208.28|210.4|208|210.68|208.28|210.4|208|0
1652868080000|2022-05-18 10:01:20|210.58|208.18|210.95|208.55|210.95|208.55|210.58|208.18|0
1652868090000|2022-05-18 10:01:30|211.32|208.92|211.41|209.01|211.6|209.2|211.32|208.92|0
1652868100000|2022-05-18 10:01:40|211.68|209.28|211.87|209.47|212.05|209.65|211.68|209.28|0
1652868110000|2022-05-18 10:01:50|211.68|209.28|211.87|209.47|211.87|209.47|211.68|209.28|0
1652868120000|2022-05-18 10:02:00|212.05|209.65|212.24|209.84|212.24|209.84|212.05|209.65|0
1652868130000|2022-05-18 10:02:10|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1652868140000|2022-05-18 10:02:20|212.05|209.65|212.24|209.84|212.52|210.12|212.05|209.65|0
1652868150000|2022-05-18 10:02:30|212.15|209.75|211.78|209.38|212.15|209.75|211.78|209.38|0
1652868160000|2022-05-18 10:02:40|211.96|209.56|212.05|209.65|212.05|209.65|211.87|209.47|0
1652868170000|2022-05-18 10:02:50|212.42|210.02|212.6|210.2|212.6|210.2|212.23|209.83|0
1652868180000|2022-05-18 10:03:00|212.7|210.3|212.6|210.2|212.79|210.39|212.6|210.2|0
1652868190000|2022-05-18 10:03:10|212.51|210.11|212.97|210.57|212.97|210.57|212.51|210.11|0
1652868200000|2022-05-18 10:03:20|212.88|210.48|212.88|210.48|212.97|210.57|212.88|210.48|0
1652868210000|2022-05-18 10:03:30|212.97|210.57|212.51|210.11|212.97|210.57|212.51|210.11|0
1652868220000|2022-05-18 10:03:40|212.7|210.3|212.79|210.39|212.97|210.57|212.6|210.2|0
1652868230000|2022-05-18 10:03:50|212.97|210.57|212.88|210.48|212.97|210.57|212.88|210.48|0
1652868240000|2022-05-18 10:04:00|212.97|210.57|212.79|210.39|212.97|210.57|212.79|210.39|0
1652868250000|2022-05-18 10:04:10|213.16|210.76|213.16|210.76|213.16|210.76|212.97|210.57|0
1652868260000|2022-05-18 10:04:20|213.34|210.94|213.07|210.67|213.34|210.94|213.07|210.67|0
1652868270000|2022-05-18 10:04:30|213.16|210.76|213.07|210.67|213.16|210.76|213.07|210.67|0
1652868280000|2022-05-18 10:04:40|212.88|210.48|213.34|210.94|213.52|211.12|212.88|210.48|0
1652868300000|2022-05-18 10:05:00|213.44|211.04|213.44|211.04|213.44|211.04|213.15|210.75|0
1652868310000|2022-05-18 10:05:10|213.34|210.94|213.62|211.22|213.62|211.22|213.34|210.94|0
1652868320000|2022-05-18 10:05:20|213.52|211.12|213.52|211.12|213.52|211.12|213.52|211.12|0
1652868330000|2022-05-18 10:05:30|213.44|211.04|213.44|211.04|213.52|211.12|213.44|211.04|0
1652868340000|2022-05-18 10:05:40|213.52|211.12|213.62|211.22|213.62|211.22|213.52|211.12|0
1652868350000|2022-05-18 10:05:50|213.71|211.31|213.52|211.12|213.71|211.31|213.52|211.12|0
1652868360000|2022-05-18 10:06:00|213.34|210.94|213.43|211.03|213.52|211.12|213.34|210.94|0
1652868370000|2022-05-18 10:06:10|213.34|210.94|213.34|210.94|213.43|211.03|213.34|210.94|0
1652868380000|2022-05-18 10:06:20|213.43|211.03|213.34|210.94|213.43|211.03|213.34|210.94|0
1652868390000|2022-05-18 10:06:30|213.43|211.03|213.43|211.03|213.52|211.12|213.43|211.03|0
1652868400000|2022-05-18 10:06:40|213.34|210.94|213.34|210.94|213.34|210.94|213.25|210.85|0
1652868420000|2022-05-18 10:07:00|213.15|210.75|213.34|210.94|213.34|210.94|213.15|210.75|0
1652868430000|2022-05-18 10:07:10|213.25|210.85|213.43|211.03|213.43|211.03|213.25|210.85|0
1652868440000|2022-05-18 10:07:20|213.52|211.12|213.34|210.94|213.52|211.12|213.25|210.85|0
1652868450000|2022-05-18 10:07:30|213.15|210.75|212.6|210.2|213.15|210.75|212.6|210.2|0
1652868460000|2022-05-18 10:07:40|212.51|210.11|212.6|210.2|212.78|210.38|212.51|210.11|0
1652868470000|2022-05-18 10:07:50|212.51|210.11|212.78|210.38|212.78|210.38|212.51|210.11|0
1652868480000|2022-05-18 10:08:00|213.15|210.75|212.97|210.57|213.15|210.75|212.97|210.57|0
1652868490000|2022-05-18 10:08:10|212.78|210.38|212.78|210.38|212.78|210.38|212.78|210.38|0
1652868500000|2022-05-18 10:08:20|212.97|210.57|212.88|210.48|212.97|210.57|212.88|210.48|0
1652868510000|2022-05-18 10:08:30|212.78|210.38|212.97|210.57|212.97|210.57|212.78|210.38|0
1652868530000|2022-05-18 10:08:50|212.88|210.48|213.06|210.66|213.15|210.75|212.78|210.38|0
1652868540000|2022-05-18 10:09:00|212.97|210.57|212.78|210.38|212.97|210.57|212.78|210.38|0
1652868550000|2022-05-18 10:09:10|213.06|210.66|213.52|211.12|213.52|211.12|213.06|210.66|0
1652868560000|2022-05-18 10:09:20|213.71|211.31|213.8|211.4|213.89|211.49|213.71|211.31|0
1652868570000|2022-05-18 10:09:30|213.89|211.49|214.26|211.86|214.26|211.86|213.8|211.4|0
1652868580000|2022-05-18 10:09:40|214.07|211.67|213.7|211.3|214.07|211.67|213.7|211.3|0
1652868590000|2022-05-18 10:09:50|213.8|211.4|213.52|211.12|213.8|211.4|213.52|211.12|0
1652868600000|2022-05-18 10:10:00|213.62|211.22|213.7|211.3|213.7|211.3|213.62|211.22|0
1652868610000|2022-05-18 10:10:10|213.62|211.22|213.7|211.3|213.7|211.3|213.52|211.12|0
1652868620000|2022-05-18 10:10:20|213.52|211.12|213.89|211.49|213.89|211.49|213.52|211.12|0
1652868630000|2022-05-18 10:10:30|213.8|211.4|213.52|211.12|213.8|211.4|213.52|211.12|0
1652868640000|2022-05-18 10:10:40|213.43|211.03|213.89|211.49|213.89|211.49|213.43|211.03|0
1652868650000|2022-05-18 10:10:50|213.8|211.4|213.8|211.4|213.8|211.4|213.7|211.3|0
1652868660000|2022-05-18 10:11:00|213.7|211.3|213.7|211.3|213.8|211.4|213.7|211.3|0
1652868670000|2022-05-18 10:11:10|213.8|211.4|213.52|211.12|213.8|211.4|213.52|211.12|0
1652868690000|2022-05-18 10:11:30|213.7|211.3|213.89|211.49|213.89|211.49|213.7|211.3|0
1652868700000|2022-05-18 10:11:40|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1652868710000|2022-05-18 10:11:50|213.89|211.49|214.07|211.67|214.07|211.67|213.89|211.49|0
1652868720000|2022-05-18 10:12:00|214.17|211.77|214.17|211.77|214.17|211.77|214.17|211.77|0
1652868730000|2022-05-18 10:12:10|214.07|211.67|214.26|211.86|214.26|211.86|214.07|211.67|0
1652868740000|2022-05-18 10:12:20|214.44|212.04|214.72|212.32|214.72|212.32|214.44|212.04|0
1652868750000|2022-05-18 10:12:30|214.63|212.23|214.81|212.41|214.81|212.41|214.63|212.23|0
1652868760000|2022-05-18 10:12:40|215|212.6|214.81|212.41|215|212.6|214.81|212.41|0
1652868770000|2022-05-18 10:12:50|214.63|212.23|214.63|212.23|214.63|212.23|214.63|212.23|0
1652868780000|2022-05-18 10:13:00|214.44|212.04|214.26|211.86|214.44|212.04|214.26|211.86|0
1652868790000|2022-05-18 10:13:10|214.17|211.77|214.63|212.23|214.63|212.23|214.17|211.77|0
1652868800000|2022-05-18 10:13:20|214.72|212.32|215|212.6|215|212.6|214.72|212.32|0
1652868810000|2022-05-18 10:13:30|214.91|212.51|214.35|211.95|214.91|212.51|214.35|211.95|0
1652868820000|2022-05-18 10:13:40|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1652868840000|2022-05-18 10:14:00|214.35|211.95|214.26|211.86|214.35|211.95|214.26|211.86|0
1652868850000|2022-05-18 10:14:10|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1652868870000|2022-05-18 10:14:30|214.26|211.86|214.26|211.86|214.26|211.86|214.26|211.86|0
1652868880000|2022-05-18 10:14:40|214.17|211.77|214.07|211.67|214.17|211.77|214.07|211.67|0
1652868890000|2022-05-18 10:14:50|214.25|211.85|214.25|211.85|214.25|211.85|214.17|211.77|0
1652868900000|2022-05-18 10:15:00|214.17|211.77|214.63|212.23|214.63|212.23|214.17|211.77|0
1652868910000|2022-05-18 10:15:10|214.54|212.14|214.62|212.22|214.63|212.23|214.54|212.14|0
1652868920000|2022-05-18 10:15:20|214.44|212.04|214.25|211.85|214.44|212.04|214.25|211.85|0
1652868930000|2022-05-18 10:15:30|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1652868940000|2022-05-18 10:15:40|214.62|212.22|214.35|211.95|214.62|212.22|214.35|211.95|0
1652868950000|2022-05-18 10:15:50|214.25|211.85|214.35|211.95|214.35|211.95|214.25|211.85|0
1652868960000|2022-05-18 10:16:00|214.25|211.85|214.35|211.95|214.44|212.04|214.25|211.85|0
1652868970000|2022-05-18 10:16:10|214.25|211.85|214.25|211.85|214.44|212.04|214.25|211.85|0
1652868980000|2022-05-18 10:16:20|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1652868990000|2022-05-18 10:16:30|214.35|211.95|214.25|211.85|214.35|211.95|214.25|211.85|0
1652869000000|2022-05-18 10:16:40|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1652869020000|2022-05-18 10:17:00|214.35|211.95|214.44|212.04|214.44|212.04|214.35|211.95|0
1652869040000|2022-05-18 10:17:20|214.62|212.22|214.44|212.04|214.62|212.22|214.44|212.04|0
1652869050000|2022-05-18 10:17:30|214.35|211.95|214.44|212.04|214.44|212.04|214.25|211.85|0
1652869060000|2022-05-18 10:17:40|214.25|211.85|214.44|212.04|214.44|212.04|214.25|211.85|0
1652869070000|2022-05-18 10:17:50|214.53|212.13|214.62|212.22|214.62|212.22|214.53|212.13|0
1652869080000|2022-05-18 10:18:00|214.81|212.41|214.81|212.41|214.81|212.41|214.72|212.32|0
1652869090000|2022-05-18 10:18:10|214.99|212.59|214.99|212.59|214.99|212.59|214.99|212.59|0
1652869100000|2022-05-18 10:18:20|214.9|212.5|214.62|212.22|214.9|212.5|214.62|212.22|0
1652869110000|2022-05-18 10:18:30|214.72|212.32|214.72|212.32|214.72|212.32|214.72|212.32|0
1652869120000|2022-05-18 10:18:40|214.62|212.22|214.72|212.32|214.81|212.41|214.62|212.22|0
1652869130000|2022-05-18 10:18:50|214.99|212.59|214.99|212.59|214.99|212.59|214.99|212.59|0
1652869140000|2022-05-18 10:19:00|214.81|212.41|214.62|212.22|214.81|212.41|214.62|212.22|0
1652869150000|2022-05-18 10:19:10|214.72|212.32|214.62|212.22|214.72|212.32|214.62|212.22|0
1652869160000|2022-05-18 10:19:20|214.44|212.04|214.44|212.04|214.44|212.04|214.44|212.04|0
1652869170000|2022-05-18 10:19:30|214.16|211.76|214.16|211.76|214.16|211.76|214.16|211.76|0
1652869180000|2022-05-18 10:19:40|214.07|211.67|214.25|211.85|214.25|211.85|214.07|211.67|0
1652869190000|2022-05-18 10:19:50|214.16|211.76|213.7|211.3|214.16|211.76|213.51|211.11|0
1652869200000|2022-05-18 10:20:00|213.88|211.48|213.69|211.29|213.88|211.48|213.69|211.29|0
1652869210000|2022-05-18 10:20:10|213.61|211.21|213.33|210.93|213.61|211.21|213.33|210.93|0
1652869220000|2022-05-18 10:20:20|213.51|211.11|213.24|210.84|213.51|211.11|213.24|210.84|0
1652869230000|2022-05-18 10:20:30|213.05|210.65|213.32|210.92|213.51|211.11|213.05|210.65|0
1652869240000|2022-05-18 10:20:40|213.51|211.11|213.69|211.29|213.69|211.29|213.51|211.11|0
1652869250000|2022-05-18 10:20:50|213.51|211.11|213.79|211.39|213.79|211.39|213.51|211.11|0
1652869260000|2022-05-18 10:21:00|213.61|211.21|213.69|211.29|213.88|211.48|213.61|211.21|0
1652869270000|2022-05-18 10:21:10|213.61|211.21|213.69|211.29|213.69|211.29|213.61|211.21|0
1652869280000|2022-05-18 10:21:20|213.61|211.21|213.69|211.29|213.69|211.29|213.61|211.21|0
1652869290000|2022-05-18 10:21:30|213.88|211.48|213.32|210.92|213.88|211.48|213.32|210.92|0
1652869300000|2022-05-18 10:21:40|213.42|211.02|213.32|210.92|213.42|211.02|213.32|210.92|0
1652869310000|2022-05-18 10:21:50|213.14|210.74|212.95|210.55|213.14|210.74|212.95|210.55|0
1652869320000|2022-05-18 10:22:00|213.23|210.83|213.32|210.92|213.32|210.92|213.23|210.83|0
1652869330000|2022-05-18 10:22:10|213.23|210.83|212.95|210.55|213.23|210.83|212.95|210.55|0
1652869340000|2022-05-18 10:22:20|213.05|210.65|212.95|210.55|213.14|210.74|212.95|210.55|0
1652869350000|2022-05-18 10:22:30|212.87|210.47|213.05|210.65|213.14|210.74|212.87|210.47|0
1652869360000|2022-05-18 10:22:40|212.95|210.55|212.95|210.55|213.05|210.65|212.95|210.55|0
1652869370000|2022-05-18 10:22:50|213.14|210.74|213.32|210.92|213.32|210.92|213.05|210.65|0
1652869380000|2022-05-18 10:23:00|213.69|211.29|213.88|211.48|213.88|211.48|213.69|211.29|0
1652869390000|2022-05-18 10:23:10|213.69|211.29|213.88|211.48|213.88|211.48|213.69|211.29|0
1652869400000|2022-05-18 10:23:20|213.79|211.39|213.69|211.29|214.06|211.66|213.69|211.29|0
1652869410000|2022-05-18 10:23:30|213.6|211.2|213.6|211.2|213.69|211.29|213.6|211.2|0
1652869420000|2022-05-18 10:23:40|213.69|211.29|213.6|211.2|213.69|211.29|213.51|211.11|0
1652869430000|2022-05-18 10:23:50|213.51|211.11|213.32|210.92|213.51|211.11|213.32|210.92|0
1652869440000|2022-05-18 10:24:00|213.42|211.02|213.51|211.11|213.69|211.29|213.42|211.02|0
1652869450000|2022-05-18 10:24:10|213.32|210.92|213.69|211.29|213.69|211.29|213.32|210.92|0
1652869460000|2022-05-18 10:24:20|213.51|211.11|213.51|211.11|213.51|211.11|213.51|211.11|0
1652869470000|2022-05-18 10:24:30|213.42|211.02|213.6|211.2|213.6|211.2|213.32|210.92|0
1652869480000|2022-05-18 10:24:40|213.32|210.92|213.32|210.92|213.32|210.92|213.32|210.92|0
1652869490000|2022-05-18 10:24:50|213.42|211.02|213.42|211.02|213.51|211.11|213.42|211.02|0
1652869500000|2022-05-18 10:25:00|213.32|210.92|213.51|211.11|213.51|211.11|213.32|210.92|0
1652869510000|2022-05-18 10:25:10|213.6|211.2|212.95|210.55|213.6|211.2|212.95|210.55|0
1652869520000|2022-05-18 10:25:20|212.77|210.37|212.95|210.55|212.95|210.55|212.77|210.37|0
1652869530000|2022-05-18 10:25:30|213.05|210.65|213.05|210.65|213.32|210.92|213.05|210.65|0
1652869540000|2022-05-18 10:25:40|213.14|210.74|213.14|210.74|213.14|210.74|213.14|210.74|0
1652869550000|2022-05-18 10:25:50|213.05|210.65|213.05|210.65|213.05|210.65|213.05|210.65|0
1652869560000|2022-05-18 10:26:00|213.32|210.92|213.6|211.2|213.6|211.2|213.32|210.92|0
1652869570000|2022-05-18 10:26:10|213.32|210.92|213.32|210.92|213.42|211.02|213.32|210.92|0
1652869580000|2022-05-18 10:26:20|213.42|211.02|213.5|211.1|213.5|211.1|213.42|211.02|0
1652869590000|2022-05-18 10:26:30|213.79|211.39|213.87|211.47|213.87|211.47|213.79|211.39|0
1652869600000|2022-05-18 10:26:40|213.97|211.57|214.15|211.75|214.15|211.75|213.97|211.57|0
1652869610000|2022-05-18 10:26:50|214.06|211.66|213.69|211.29|214.06|211.66|213.6|211.2|0
1652869620000|2022-05-18 10:27:00|213.78|211.38|213.78|211.38|213.78|211.38|213.69|211.29|0
1652869630000|2022-05-18 10:27:10|213.69|211.29|213.69|211.29|213.69|211.29|213.6|211.2|0
1652869640000|2022-05-18 10:27:20|213.6|211.2|213.69|211.29|213.78|211.38|213.6|211.2|0
1652869650000|2022-05-18 10:27:30|213.78|211.38|213.5|211.1|213.78|211.38|213.5|211.1|0
1652869660000|2022-05-18 10:27:40|213.41|211.01|213.41|211.01|213.41|211.01|213.41|211.01|0
1652869670000|2022-05-18 10:27:50|213.32|210.92|213.32|210.92|213.32|210.92|213.32|210.92|0
1652869680000|2022-05-18 10:28:00|213.5|211.1|213.6|211.2|213.78|211.38|213.5|211.1|0
1652869690000|2022-05-18 10:28:10|213.41|211.01|213.13|210.73|213.41|211.01|213.13|210.73|0
1652869700000|2022-05-18 10:28:20|213.32|210.92|213.32|210.92|213.32|210.92|213.32|210.92|0
1652869710000|2022-05-18 10:28:30|213.41|211.01|213.5|211.1|213.5|211.1|213.41|211.01|0
1652869720000|2022-05-18 10:28:40|213.69|211.29|213.5|211.1|213.69|211.29|213.5|211.1|0
1652869730000|2022-05-18 10:28:50|213.32|210.92|213.32|210.92|213.32|210.92|213.32|210.92|0
1652869740000|2022-05-18 10:29:00|213.23|210.83|213.23|210.83|213.23|210.83|213.23|210.83|0
1652869750000|2022-05-18 10:29:10|213.13|210.73|213.13|210.73|213.23|210.83|213.13|210.73|0
1652869760000|2022-05-18 10:29:20|213.04|210.64|212.95|210.55|213.04|210.64|212.95|210.55|0
1652869770000|2022-05-18 10:29:30|212.86|210.46|212.95|210.55|212.95|210.55|212.86|210.46|0
1652869780000|2022-05-18 10:29:40|212.76|210.36|212.86|210.46|212.95|210.55|212.76|210.36|0
1652869790000|2022-05-18 10:29:50|212.95|210.55|212.95|210.55|212.95|210.55|212.95|210.55|0
1652869800000|2022-05-18 10:30:00|213.13|210.73|213.6|211.2|213.6|211.2|213.04|210.64|0
1652869810000|2022-05-18 10:30:10|214.06|211.66|215.72|213.32|215.72|213.32|214.06|211.66|0
1652869820000|2022-05-18 10:30:20|215.45|213.05|215.91|213.51|216.1|213.7|215.45|213.05|0
1652869830000|2022-05-18 10:30:30|216.01|213.61|216.1|213.7|216.1|213.7|216.01|213.61|0
1652869840000|2022-05-18 10:30:40|216.01|213.61|216.28|213.88|216.47|214.07|216.01|213.61|0
1652869850000|2022-05-18 10:30:50|216.47|214.07|216.84|214.44|216.84|214.44|216.47|214.07|0
1652869860000|2022-05-18 10:31:00|216.94|214.54|216.19|213.79|216.94|214.54|216.19|213.79|0
1652869870000|2022-05-18 10:31:10|216.28|213.88|216.84|214.44|216.84|214.44|216.28|213.88|0
1652869880000|2022-05-18 10:31:20|217.21|214.81|217.03|214.63|217.21|214.81|216.84|214.44|0
1652869890000|2022-05-18 10:31:30|217.21|214.81|217.12|214.72|217.49|215.09|217.12|214.72|0
1652869900000|2022-05-18 10:31:40|217.21|214.81|217.4|215|217.58|215.18|217.21|214.81|0
1652869910000|2022-05-18 10:31:50|217.58|215.18|217.58|215.18|217.77|215.37|217.58|215.18|0
1652869920000|2022-05-18 10:32:00|217.21|214.81|217.4|215|217.58|215.18|217.21|214.81|0
1652869930000|2022-05-18 10:32:10|217.77|215.37|217.77|215.37|217.87|215.47|217.58|215.18|0
1652869940000|2022-05-18 10:32:20|217.58|215.18|217.58|215.18|217.77|215.37|217.58|215.18|0
1652869950000|2022-05-18 10:32:30|217.77|215.37|217.77|215.37|217.77|215.37|217.77|215.37|0
1652869960000|2022-05-18 10:32:40|217.58|215.18|217.4|215|217.58|215.18|217.4|215|0
1652869970000|2022-05-18 10:32:50|217.58|215.18|217.58|215.18|217.58|215.18|217.58|215.18|0
1652869980000|2022-05-18 10:33:00|217.49|215.09|217.4|215|217.49|215.09|217.4|215|0
1652869990000|2022-05-18 10:33:10|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1652870000000|2022-05-18 10:33:20|217.4|215|217.77|215.37|217.77|215.37|217.4|215|0
1652870020000|2022-05-18 10:33:40|217.96|215.56|217.96|215.56|217.96|215.56|217.77|215.37|0
1652870030000|2022-05-18 10:33:50|218.24|215.84|218.33|215.93|218.33|215.93|218.14|215.74|0
1652870040000|2022-05-18 10:34:00|218.24|215.84|217.96|215.56|218.24|215.84|217.87|215.47|0
1652870050000|2022-05-18 10:34:10|218.33|215.93|217.96|215.56|218.33|215.93|217.77|215.37|0
1652870060000|2022-05-18 10:34:20|218.14|215.74|218.14|215.74|218.14|215.74|217.96|215.56|0
1652870070000|2022-05-18 10:34:30|218.05|215.65|218.52|216.12|218.52|216.12|218.05|215.65|0
1652870080000|2022-05-18 10:34:40|218.14|215.74|218.52|216.12|218.52|216.12|217.95|215.55|0
1652870090000|2022-05-18 10:34:50|218.43|216.03|218.7|216.3|218.7|216.3|218.43|216.03|0
1652870100000|2022-05-18 10:35:00|218.52|216.12|218.89|216.49|218.89|216.49|218.52|216.12|0
1652870110000|2022-05-18 10:35:10|218.7|216.3|218.33|215.93|218.7|216.3|218.33|215.93|0
1652870130000|2022-05-18 10:35:30|218.14|215.74|218.51|216.11|218.51|216.11|218.14|215.74|0
1652870140000|2022-05-18 10:35:40|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1652870150000|2022-05-18 10:35:50|218.89|216.49|218.89|216.49|218.89|216.49|218.89|216.49|0
1652870160000|2022-05-18 10:36:00|218.7|216.3|218.7|216.3|218.7|216.3|218.51|216.11|0
1652870170000|2022-05-18 10:36:10|218.51|216.11|218.51|216.11|218.51|216.11|218.51|216.11|0
1652870180000|2022-05-18 10:36:20|218.33|215.93|218.33|215.93|218.33|215.93|218.33|215.93|0
1652870190000|2022-05-18 10:36:30|218.51|216.11|218.51|216.11|218.51|216.11|218.51|216.11|0
1652870200000|2022-05-18 10:36:40|218.7|216.3|218.89|216.49|218.89|216.49|218.7|216.3|0
1652870210000|2022-05-18 10:36:50|219.26|216.86|218.89|216.49|219.26|216.86|218.7|216.3|0
1652870220000|2022-05-18 10:37:00|218.7|216.3|219.07|216.67|219.07|216.67|218.7|216.3|0
1652870230000|2022-05-18 10:37:10|219.36|216.96|219.26|216.86|219.45|217.05|219.26|216.86|0
1652870240000|2022-05-18 10:37:20|219.36|216.96|219.45|217.05|219.45|217.05|219.36|216.96|0
1652870260000|2022-05-18 10:37:40|219.26|216.86|219.26|216.86|219.26|216.86|219.07|216.67|0
1652870270000|2022-05-18 10:37:50|219.45|217.05|219.45|217.05|219.45|217.05|219.45|217.05|0
1652870280000|2022-05-18 10:38:00|219.82|217.42|219.45|217.05|219.82|217.42|219.45|217.05|0
1652870290000|2022-05-18 10:38:10|219.82|217.42|219.45|217.05|219.82|217.42|219.45|217.05|0
1652870300000|2022-05-18 10:38:20|219.64|217.24|219.82|217.42|220.01|217.61|219.64|217.24|0
1652870320000|2022-05-18 10:38:40|219.63|217.23|219.82|217.42|219.82|217.42|219.63|217.23|0
1652870330000|2022-05-18 10:38:50|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1652870340000|2022-05-18 10:39:00|219.82|217.42|219.63|217.23|219.82|217.42|219.63|217.23|0
1652870350000|2022-05-18 10:39:10|219.45|217.05|219.45|217.05|219.63|217.23|219.45|217.05|0
1652870360000|2022-05-18 10:39:20|219.63|217.23|219.63|217.23|219.63|217.23|219.54|217.14|0
1652870370000|2022-05-18 10:39:30|219.45|217.05|219.45|217.05|219.63|217.23|219.45|217.05|0
1652870380000|2022-05-18 10:39:40|219.26|216.86|219.45|217.05|219.63|217.23|219.26|216.86|0
1652870390000|2022-05-18 10:39:50|219.36|216.96|219.45|217.05|219.45|217.05|219.36|216.96|0
1652870400000|2022-05-18 10:40:00|219.73|217.33|219.82|217.42|219.82|217.42|219.63|217.23|0
1652870410000|2022-05-18 10:40:10|220.01|217.61|220.01|217.61|220.01|217.61|220.01|217.61|0
1652870420000|2022-05-18 10:40:20|220.2|217.8|220.01|217.61|220.2|217.8|219.82|217.42|0
1652870430000|2022-05-18 10:40:30|219.82|217.42|220.11|217.71|220.2|217.8|219.82|217.42|0
1652870440000|2022-05-18 10:40:40|220.2|217.8|219.82|217.42|220.2|217.8|219.82|217.42|0
1652870450000|2022-05-18 10:40:50|219.92|217.52|219.92|217.52|219.92|217.52|219.92|217.52|0
1652870460000|2022-05-18 10:41:00|220.01|217.61|220.38|217.98|220.38|217.98|220.01|217.61|0
1652870470000|2022-05-18 10:41:10|220.57|218.17|220.76|218.36|220.76|218.36|220.57|218.17|0
1652870480000|2022-05-18 10:41:20|220.57|218.17|220.76|218.36|220.76|218.36|220.57|218.17|0
1652870490000|2022-05-18 10:41:30|220.57|218.17|220.19|217.79|220.57|218.17|220.19|217.79|0
1652870500000|2022-05-18 10:41:40|220.1|217.7|220.01|217.61|220.1|217.7|220.01|217.61|0
1652870510000|2022-05-18 10:41:50|220.38|217.98|220.57|218.17|220.57|218.17|220.38|217.98|0
1652870520000|2022-05-18 10:42:00|220.38|217.98|220.38|217.98|220.38|217.98|220.38|217.98|0
1652870530000|2022-05-18 10:42:10|220.57|218.17|220.38|217.98|220.57|218.17|220.38|217.98|0
1652870550000|2022-05-18 10:42:30|220.57|218.17|220.76|218.36|220.76|218.36|220.57|218.17|0
1652870560000|2022-05-18 10:42:40|220.95|218.55|220.95|218.55|220.95|218.55|220.95|218.55|0
1652870570000|2022-05-18 10:42:50|220.94|218.54|221.13|218.73|221.13|218.73|220.94|218.54|0
1652870580000|2022-05-18 10:43:00|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1652870590000|2022-05-18 10:43:10|221.42|219.02|221.8|219.4|221.89|219.49|221.42|219.02|0
1652870600000|2022-05-18 10:43:20|221.7|219.3|221.51|219.11|221.89|219.49|221.51|219.11|0
1652870610000|2022-05-18 10:43:30|221.32|218.92|220.94|218.54|221.32|218.92|220.57|218.17|0
1652870620000|2022-05-18 10:43:40|220.76|218.36|220.38|217.98|220.76|218.36|220.38|217.98|0
1652870630000|2022-05-18 10:43:50|220.57|218.17|221.04|218.64|221.04|218.64|220.57|218.17|0
1652870640000|2022-05-18 10:44:00|221.13|218.73|221.13|218.73|221.13|218.73|221.13|218.73|0
1652870650000|2022-05-18 10:44:10|220.94|218.54|220.57|218.17|220.94|218.54|220.57|218.17|0
1652870660000|2022-05-18 10:44:20|220.38|217.98|220.57|218.17|220.57|218.17|220.38|217.98|0
1652870670000|2022-05-18 10:44:30|220.48|218.08|220.57|218.17|220.57|218.17|220.48|218.08|0
1652870680000|2022-05-18 10:44:40|220.76|218.36|220.76|218.36|220.76|218.36|220.76|218.36|0
1652870700000|2022-05-18 10:45:00|220.94|218.54|221.13|218.73|221.13|218.73|220.76|218.36|0
1652870710000|2022-05-18 10:45:10|220.94|218.54|220.94|218.54|221.04|218.64|220.94|218.54|0
1652870720000|2022-05-18 10:45:20|221.13|218.73|220.94|218.54|221.13|218.73|220.94|218.54|0
1652870730000|2022-05-18 10:45:30|220.75|218.35|220.94|218.54|220.94|218.54|220.75|218.35|0
1652870740000|2022-05-18 10:45:40|220.75|218.35|220.57|218.17|220.75|218.35|220.57|218.17|0
1652870750000|2022-05-18 10:45:50|220.66|218.26|220.19|217.79|220.75|218.35|220.19|217.79|0
1652870760000|2022-05-18 10:46:00|220.38|217.98|220.38|217.98|220.38|217.98|220.38|217.98|0
1652870770000|2022-05-18 10:46:10|220.48|218.08|220.38|217.98|220.48|218.08|220.38|217.98|0
1652870780000|2022-05-18 10:46:20|220.57|218.17|220.57|218.17|220.57|218.17|220.38|217.98|0
1652870790000|2022-05-18 10:46:30|220.48|218.08|220.57|218.17|220.57|218.17|220.48|218.08|0
1652870800000|2022-05-18 10:46:40|220.75|218.35|220.57|218.17|220.75|218.35|220.57|218.17|0
1652870820000|2022-05-18 10:47:00|220.75|218.35|220.94|218.54|220.94|218.54|220.57|218.17|0
1652870840000|2022-05-18 10:47:20|220.75|218.35|220.56|218.16|220.75|218.35|220.56|218.16|0
1652870850000|2022-05-18 10:47:30|220.75|218.35|220.66|218.26|220.75|218.35|220.56|218.16|0
1652870860000|2022-05-18 10:47:40|220.56|218.16|220.75|218.35|220.75|218.35|220.56|218.16|0
1652870870000|2022-05-18 10:47:50|220.94|218.54|220.75|218.35|220.94|218.54|220.75|218.35|0
1652870880000|2022-05-18 10:48:00|220.56|218.16|220.56|218.16|220.56|218.16|220.56|218.16|0
1652870900000|2022-05-18 10:48:20|220.38|217.98|220.94|218.54|220.94|218.54|220.38|217.98|0
1652870910000|2022-05-18 10:48:30|221.04|218.64|220.94|218.54|221.04|218.64|220.85|218.45|0
1652870930000|2022-05-18 10:48:50|220.85|218.45|220.94|218.54|220.94|218.54|220.75|218.35|0
1652870940000|2022-05-18 10:49:00|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1652870950000|2022-05-18 10:49:10|220.66|218.26|220.75|218.35|220.75|218.35|220.66|218.26|0
1652870970000|2022-05-18 10:49:30|221.04|218.64|221.04|218.64|221.04|218.64|221.04|218.64|0
1652870980000|2022-05-18 10:49:40|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1652870990000|2022-05-18 10:49:50|220.85|218.45|220.94|218.54|220.94|218.54|220.85|218.45|0
1652871000000|2022-05-18 10:50:00|221.04|218.64|221.04|218.64|221.04|218.64|221.04|218.64|0
1652871010000|2022-05-18 10:50:10|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1652871020000|2022-05-18 10:50:20|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1652871030000|2022-05-18 10:50:30|221.13|218.73|220.94|218.54|221.13|218.73|220.94|218.54|0
1652871040000|2022-05-18 10:50:40|221.13|218.73|221.13|218.73|221.13|218.73|221.04|218.64|0
1652871050000|2022-05-18 10:50:50|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1652871060000|2022-05-18 10:51:00|221.13|218.73|221.13|218.73|221.13|218.73|221.13|218.73|0
1652871080000|2022-05-18 10:51:20|221.03|218.63|221.03|218.63|221.03|218.63|221.03|218.63|0
1652871090000|2022-05-18 10:51:30|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1652871100000|2022-05-18 10:51:40|221.03|218.63|221.03|218.63|221.03|218.63|221.03|218.63|0
1652871110000|2022-05-18 10:51:50|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1652871120000|2022-05-18 10:52:00|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1652871130000|2022-05-18 10:52:10|220.94|218.54|220.75|218.35|220.94|218.54|220.66|218.26|0
1652871140000|2022-05-18 10:52:20|220.56|218.16|220.56|218.16|220.56|218.16|220.56|218.16|0
1652871150000|2022-05-18 10:52:30|220.37|217.97|220.56|218.16|220.56|218.16|220.18|217.78|0
1652871160000|2022-05-18 10:52:40|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1652871170000|2022-05-18 10:52:50|220.94|218.54|220.94|218.54|220.94|218.54|220.85|218.45|0
1652871180000|2022-05-18 10:53:00|220.85|218.45|220.94|218.54|221.12|218.72|220.85|218.45|0
1652871190000|2022-05-18 10:53:10|221.12|218.72|220.94|218.54|221.12|218.72|220.94|218.54|0
1652871200000|2022-05-18 10:53:20|221.03|218.63|221.12|218.72|221.12|218.72|221.03|218.63|0
1652871210000|2022-05-18 10:53:30|220.94|218.54|220.94|218.54|221.12|218.72|220.94|218.54|0
1652871220000|2022-05-18 10:53:40|221.03|218.63|220.75|218.35|221.03|218.63|220.56|218.16|0
1652871230000|2022-05-18 10:53:50|220.66|218.26|220.56|218.16|220.66|218.26|220.56|218.16|0
1652871240000|2022-05-18 10:54:00|220.37|217.97|220.37|217.97|220.37|217.97|220.37|217.97|0
1652871250000|2022-05-18 10:54:10|220.56|218.16|220.75|218.35|220.75|218.35|220.56|218.16|0
1652871260000|2022-05-18 10:54:20|220.84|218.44|220.93|218.53|220.93|218.53|220.84|218.44|0
1652871270000|2022-05-18 10:54:30|220.75|218.35|221.12|218.72|221.12|218.72|220.75|218.35|0
1652871280000|2022-05-18 10:54:40|221.31|218.91|221.5|219.1|221.5|219.1|221.12|218.72|0
1652871290000|2022-05-18 10:54:50|221.69|219.29|221.87|219.47|221.87|219.47|221.69|219.29|0
1652871300000|2022-05-18 10:55:00|221.5|219.1|221.5|219.1|221.5|219.1|221.5|219.1|0
1652871310000|2022-05-18 10:55:10|221.31|218.91|221.5|219.1|221.5|219.1|221.31|218.91|0
1652871320000|2022-05-18 10:55:20|221.69|219.29|221.69|219.29|221.69|219.29|221.5|219.1|0
1652871330000|2022-05-18 10:55:30|221.5|219.1|221.69|219.29|221.69|219.29|221.5|219.1|0
1652871350000|2022-05-18 10:55:50|221.5|219.1|221.12|218.72|221.5|219.1|221.12|218.72|0
1652871360000|2022-05-18 10:56:00|221.03|218.63|220.93|218.53|221.03|218.63|220.93|218.53|0
1652871370000|2022-05-18 10:56:10|220.74|218.34|220.93|218.53|220.93|218.53|220.74|218.34|0
1652871380000|2022-05-18 10:56:20|221.12|218.72|221.31|218.91|221.31|218.91|221.12|218.72|0
1652871390000|2022-05-18 10:56:30|221.5|219.1|221.31|218.91|221.5|219.1|221.31|218.91|0
1652871400000|2022-05-18 10:56:40|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1652871410000|2022-05-18 10:56:50|220.93|218.53|221.12|218.72|221.12|218.72|220.93|218.53|0
1652871420000|2022-05-18 10:57:00|221.03|218.63|221.03|218.63|221.12|218.72|221.03|218.63|0
1652871440000|2022-05-18 10:57:20|220.93|218.53|221.12|218.72|221.12|218.72|220.93|218.53|0
1652871450000|2022-05-18 10:57:30|221.31|218.91|221.31|218.91|221.31|218.91|221.22|218.82|0
1652871460000|2022-05-18 10:57:40|221.5|219.1|221.5|219.1|221.5|219.1|221.5|219.1|0
1652871480000|2022-05-18 10:58:00|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1652871490000|2022-05-18 10:58:10|221.22|218.82|221.22|218.82|221.22|218.82|221.22|218.82|0
1652871500000|2022-05-18 10:58:20|221.31|218.91|221.03|218.63|221.31|218.91|221.03|218.63|0
1652871510000|2022-05-18 10:58:30|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1652871520000|2022-05-18 10:58:40|221.31|218.91|221.49|219.09|221.49|219.09|221.31|218.91|0
1652871530000|2022-05-18 10:58:50|221.18|218.78|220.99|218.59|221.18|218.78|220.99|218.59|0
1652871540000|2022-05-18 10:59:00|220.9|218.5|220.9|218.5|220.9|218.5|220.9|218.5|0
1652871550000|2022-05-18 10:59:10|220.99|218.59|220.61|218.21|220.99|218.59|220.61|218.21|0
1652871570000|2022-05-18 10:59:30|220.52|218.12|220.52|218.12|220.52|218.12|220.52|218.12|0
1652871580000|2022-05-18 10:59:40|220.61|218.21|220.24|217.84|220.61|218.21|220.15|217.75|0
1652871590000|2022-05-18 10:59:50|220.05|217.65|220.24|217.84|220.24|217.84|220.05|217.65|0
1652871600000|2022-05-18 11:00:00|219.86|217.46|219.86|217.46|219.86|217.46|219.86|217.46|0
1652871610000|2022-05-18 11:00:10|219.39|216.99|219.67|217.27|219.67|217.27|219.39|216.99|0
1652871620000|2022-05-18 11:00:20|219.48|217.08|220.05|217.65|220.05|217.65|219.48|217.08|0
1652871630000|2022-05-18 11:00:30|220.23|217.83|220.23|217.83|220.23|217.83|220.23|217.83|0
1652871640000|2022-05-18 11:00:40|220.05|217.65|219.86|217.46|220.05|217.65|219.86|217.46|0
1652871650000|2022-05-18 11:00:50|220.05|217.65|219.96|217.56|220.05|217.65|219.86|217.46|0
1652871660000|2022-05-18 11:01:00|219.77|217.37|219.77|217.37|219.86|217.46|219.77|217.37|0
1652871670000|2022-05-18 11:01:10|219.67|217.27|219.48|217.08|219.67|217.27|219.29|216.89|0
1652871680000|2022-05-18 11:01:20|219.29|216.89|219.2|216.8|219.48|217.08|219.2|216.8|0
1652871690000|2022-05-18 11:01:30|219.39|216.99|219.29|216.89|219.39|216.99|219.11|216.71|0
1652871700000|2022-05-18 11:01:40|219.39|216.99|219.67|217.27|219.67|217.27|219.39|216.99|0
1652871710000|2022-05-18 11:01:50|219.86|217.46|219.67|217.27|219.86|217.46|219.58|217.18|0
1652871720000|2022-05-18 11:02:00|219.39|216.99|219.67|217.27|219.67|217.27|219.39|216.99|0
1652871730000|2022-05-18 11:02:10|219.77|217.37|219.67|217.27|219.86|217.46|219.67|217.27|0
1652871740000|2022-05-18 11:02:20|220.05|217.65|220.05|217.65|220.05|217.65|220.05|217.65|0
1652871750000|2022-05-18 11:02:30|220.14|217.74|220.9|218.5|220.9|218.5|220.05|217.65|0
1652871760000|2022-05-18 11:02:40|220.61|218.21|220.52|218.12|220.61|218.21|220.52|218.12|0
1652871770000|2022-05-18 11:02:50|220.61|218.21|220.71|218.31|220.9|218.5|220.61|218.21|0
1652871780000|2022-05-18 11:03:00|220.61|218.21|220.61|218.21|220.61|218.21|220.14|217.74|0
1652871790000|2022-05-18 11:03:10|220.04|217.64|220.42|218.02|220.42|218.02|220.04|217.64|0
1652871800000|2022-05-18 11:03:20|220.61|218.21|220.71|218.31|220.8|218.4|220.61|218.21|0
1652871810000|2022-05-18 11:03:30|220.8|218.4|220.99|218.59|220.99|218.59|220.8|218.4|0
1652871820000|2022-05-18 11:03:40|221.17|218.77|221.36|218.96|221.46|219.06|220.99|218.59|0
1652871840000|2022-05-18 11:04:00|221.17|218.77|221.36|218.96|221.36|218.96|221.17|218.77|0
1652871850000|2022-05-18 11:04:10|221.46|219.06|221.46|219.06|221.55|219.15|221.46|219.06|0
1652871860000|2022-05-18 11:04:20|221.55|219.15|221.55|219.15|221.55|219.15|221.55|219.15|0
1652871880000|2022-05-18 11:04:40|223.06|220.66|223.25|220.85|223.25|220.85|222.68|220.28|0
1652871890000|2022-05-18 11:04:50|223.63|221.23|223.25|220.85|223.63|221.23|223.25|220.85|0
1652871900000|2022-05-18 11:05:00|223.44|221.04|223.35|220.95|223.63|221.23|223.35|220.95|0
1652871910000|2022-05-18 11:05:10|223.44|221.04|223.63|221.23|223.63|221.23|223.44|221.04|0
1652871920000|2022-05-18 11:05:20|223.92|221.52|224.01|221.61|224.01|221.61|223.82|221.42|0
1652871930000|2022-05-18 11:05:30|224.2|221.8|224.39|221.99|224.39|221.99|224.01|221.61|0
1652871940000|2022-05-18 11:05:40|224.01|221.61|224.01|221.61|224.2|221.8|224.01|221.61|0
1652871950000|2022-05-18 11:05:50|224.3|221.9|224.96|222.56|224.96|222.56|224.3|221.9|0
1652871960000|2022-05-18 11:06:00|225.34|222.94|225.15|222.75|225.34|222.94|225.15|222.75|0
1652871970000|2022-05-18 11:06:10|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1652871980000|2022-05-18 11:06:20|224.96|222.56|225.34|222.94|225.34|222.94|224.77|222.37|0
1652871990000|2022-05-18 11:06:30|225.15|222.75|224.96|222.56|225.15|222.75|224.96|222.56|0
1652872000000|2022-05-18 11:06:40|225.15|222.75|225.24|222.84|225.24|222.84|225.15|222.75|0
1652872010000|2022-05-18 11:06:50|225.34|222.94|225.34|222.94|225.34|222.94|225.15|222.75|0
1652872020000|2022-05-18 11:07:00|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1652872030000|2022-05-18 11:07:10|225.34|222.94|225.15|222.75|225.34|222.94|225.15|222.75|0
1652872040000|2022-05-18 11:07:20|224.83|222.43|224.64|222.24|224.83|222.43|224.64|222.24|0
1652872050000|2022-05-18 11:07:30|224.55|222.15|225.2|222.8|225.2|222.8|224.55|222.15|0
1652872060000|2022-05-18 11:07:40|225.39|222.99|225.2|222.8|225.39|222.99|225.2|222.8|0
1652872070000|2022-05-18 11:07:50|225.39|222.99|225.39|222.99|225.39|222.99|225.39|222.99|0
1652872080000|2022-05-18 11:08:00|226.53|224.13|226.34|223.94|226.53|224.13|225.77|223.37|0
1652872090000|2022-05-18 11:08:10|226.15|223.75|226.53|224.13|226.53|224.13|226.15|223.75|0
1652872100000|2022-05-18 11:08:20|226.91|224.51|226.72|224.32|226.91|224.51|226.53|224.13|0
1652872110000|2022-05-18 11:08:30|227.1|224.7|226.91|224.51|227.29|224.89|226.91|224.51|0
1652872120000|2022-05-18 11:08:40|227.1|224.7|227.29|224.89|227.29|224.89|227.1|224.7|0
1652872130000|2022-05-18 11:08:50|227.1|224.7|227.1|224.7|227.48|225.08|227.1|224.7|0
1652872140000|2022-05-18 11:09:00|227.48|225.08|227.48|225.08|227.48|225.08|227.29|224.89|0
1652872150000|2022-05-18 11:09:10|227.29|224.89|227.39|224.99|227.39|224.99|227.1|224.7|0
1652872160000|2022-05-18 11:09:20|227.48|225.08|226.91|224.51|227.48|225.08|226.91|224.51|0
1652872170000|2022-05-18 11:09:30|227.1|224.7|227.1|224.7|227.1|224.7|227.1|224.7|0
1652872180000|2022-05-18 11:09:40|226.72|224.32|226.72|224.32|226.72|224.32|226.53|224.13|0
1652872190000|2022-05-18 11:09:50|226.53|224.13|226.72|224.32|226.82|224.42|226.53|224.13|0
1652872200000|2022-05-18 11:10:00|226.91|224.51|226.91|224.51|227.01|224.61|226.91|224.51|0
1652872210000|2022-05-18 11:10:10|227.1|224.7|227.48|225.08|227.48|225.08|227.1|224.7|0
1652872220000|2022-05-18 11:10:20|227.58|225.18|227.67|225.27|227.67|225.27|227.58|225.18|0
1652872230000|2022-05-18 11:10:30|227.48|225.08|227.29|224.89|227.48|225.08|227.29|224.89|0
1652872240000|2022-05-18 11:10:40|227.01|224.61|226.82|224.42|227.01|224.61|226.82|224.42|0
1652872250000|2022-05-18 11:10:50|226.91|224.51|226.33|223.93|226.91|224.51|226.33|223.93|0
1652872260000|2022-05-18 11:11:00|226.53|224.13|226.53|224.13|226.53|224.13|226.53|224.13|0
1652872270000|2022-05-18 11:11:10|226.43|224.03|227.58|225.18|227.58|225.18|226.43|224.03|0
1652872280000|2022-05-18 11:11:20|227.67|225.27|227.67|225.27|227.67|225.27|227.48|225.08|0
1652872290000|2022-05-18 11:11:30|227.86|225.46|227.77|225.37|227.86|225.46|227.77|225.37|0
1652872300000|2022-05-18 11:11:40|227.86|225.46|227.86|225.46|228.05|225.65|227.86|225.46|0
1652872310000|2022-05-18 11:11:50|228.05|225.65|228.05|225.65|228.15|225.75|228.05|225.65|0
1652872320000|2022-05-18 11:12:00|228.24|225.84|228.24|225.84|228.24|225.84|228.05|225.65|0
1652872330000|2022-05-18 11:12:10|228.15|225.75|228.05|225.65|228.15|225.75|228.05|225.65|0
1652872340000|2022-05-18 11:12:20|228.24|225.84|228.24|225.84|228.24|225.84|228.15|225.75|0
1652872350000|2022-05-18 11:12:30|228.05|225.65|227.86|225.46|228.05|225.65|227.86|225.46|0
1652872360000|2022-05-18 11:12:40|227.77|225.37|227.67|225.27|227.77|225.37|227.67|225.27|0
1652872380000|2022-05-18 11:13:00|227.77|225.37|227.67|225.27|227.77|225.37|227.67|225.27|0
1652872390000|2022-05-18 11:13:10|227.86|225.46|227.96|225.56|228.05|225.65|227.86|225.46|0
1652872400000|2022-05-18 11:13:20|227.67|225.27|227.67|225.27|227.77|225.37|227.67|225.27|0
1652872410000|2022-05-18 11:13:30|227.58|225.18|227.58|225.18|227.58|225.18|227.48|225.08|0
1652872420000|2022-05-18 11:13:40|227.86|225.46|227.86|225.46|228.05|225.65|227.86|225.46|0
1652872430000|2022-05-18 11:13:50|227.77|225.37|227.86|225.46|227.86|225.46|227.67|225.27|0
1652872440000|2022-05-18 11:14:00|228.05|225.65|228.62|226.22|228.62|226.22|228.05|225.65|0
1652872460000|2022-05-18 11:14:20|228.43|226.03|228.43|226.03|228.43|226.03|228.43|226.03|0
1652872470000|2022-05-18 11:14:30|228.53|226.13|228.62|226.22|228.62|226.22|228.53|226.13|0
1652872480000|2022-05-18 11:14:40|228.43|226.03|228.24|225.84|228.43|226.03|228.24|225.84|0
1652872490000|2022-05-18 11:14:50|228.43|226.03|228.24|225.84|228.43|226.03|228.24|225.84|0
1652872500000|2022-05-18 11:15:00|228.15|225.75|228.05|225.65|228.24|225.84|228.05|225.65|0
1652872510000|2022-05-18 11:15:10|228.15|225.75|228.43|226.03|228.43|226.03|228.15|225.75|0
1652872520000|2022-05-18 11:15:20|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1652872530000|2022-05-18 11:15:30|228.43|226.03|228.43|226.03|228.43|226.03|228.43|226.03|0
1652872540000|2022-05-18 11:15:40|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1652872550000|2022-05-18 11:15:50|228.43|226.03|228.43|226.03|228.43|226.03|228.43|226.03|0
1652872560000|2022-05-18 11:16:00|228.24|225.84|228.24|225.84|228.43|226.03|228.24|225.84|0
1652872570000|2022-05-18 11:16:10|228.34|225.94|228.34|225.94|228.34|225.94|228.24|225.84|0
1652872580000|2022-05-18 11:16:20|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1652872590000|2022-05-18 11:16:30|227.86|225.46|227.86|225.46|227.86|225.46|227.67|225.27|0
1652872600000|2022-05-18 11:16:40|228.05|225.65|227.86|225.46|228.05|225.65|227.86|225.46|0
1652872610000|2022-05-18 11:16:50|227.67|225.27|228.24|225.84|228.24|225.84|227.67|225.27|0
1652872620000|2022-05-18 11:17:00|228.05|225.65|228.43|226.03|228.43|226.03|228.05|225.65|0
1652872630000|2022-05-18 11:17:10|228.62|226.22|228.43|226.03|228.62|226.22|228.43|226.03|0
1652872640000|2022-05-18 11:17:20|228.62|226.22|228.62|226.22|228.62|226.22|228.62|226.22|0
1652872650000|2022-05-18 11:17:30|228.43|226.03|228.43|226.03|228.53|226.13|228.43|226.03|0
1652872660000|2022-05-18 11:17:40|228.62|226.22|228.53|226.13|228.62|226.22|228.43|226.03|0
1652872670000|2022-05-18 11:17:50|228.62|226.22|228.62|226.22|228.62|226.22|228.62|226.22|0
1652872680000|2022-05-18 11:18:00|228.43|226.03|228.43|226.03|228.62|226.22|228.43|226.03|0
1652872690000|2022-05-18 11:18:10|228.62|226.22|228.43|226.03|228.62|226.22|228.43|226.03|0
1652872700000|2022-05-18 11:18:20|228.62|226.22|228.24|225.84|228.62|226.22|228.24|225.84|0
1652872710000|2022-05-18 11:18:30|228.62|226.22|228.24|225.84|228.62|226.22|228.24|225.84|0
1652872720000|2022-05-18 11:18:40|228.43|226.03|228.43|226.03|228.43|226.03|228.24|225.84|0
1652872730000|2022-05-18 11:18:50|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1652872740000|2022-05-18 11:19:00|228.05|225.65|228.05|225.65|228.05|225.65|227.85|225.45|0
1652872750000|2022-05-18 11:19:10|228.14|225.74|228.05|225.65|228.14|225.74|228.05|225.65|0
1652872760000|2022-05-18 11:19:20|227.85|225.45|227.85|225.45|227.95|225.55|227.85|225.45|0
1652872770000|2022-05-18 11:19:30|228.05|225.65|227.09|224.69|228.05|225.65|227.09|224.69|0
1652872780000|2022-05-18 11:19:40|227.28|224.88|227.85|225.45|227.85|225.45|227.28|224.88|0
1652872790000|2022-05-18 11:19:50|227.66|225.26|227.66|225.26|227.66|225.26|227.66|225.26|0
1652872800000|2022-05-18 11:20:00|227.76|225.36|227.85|225.45|227.85|225.45|227.66|225.26|0
1652872810000|2022-05-18 11:20:10|227.66|225.26|227.47|225.07|227.66|225.26|227.28|224.88|0
1652872820000|2022-05-18 11:20:20|227.57|225.17|227.66|225.26|227.66|225.26|227.28|224.88|0
1652872830000|2022-05-18 11:20:30|227.85|225.45|227.85|225.45|227.85|225.45|227.85|225.45|0
1652872840000|2022-05-18 11:20:40|227.66|225.26|227.66|225.26|227.85|225.45|227.66|225.26|0
1652872850000|2022-05-18 11:20:50|227.76|225.36|228.04|225.64|228.04|225.64|227.76|225.36|0
1652872860000|2022-05-18 11:21:00|228.14|225.74|228.23|225.83|228.23|225.83|228.14|225.74|0
1652872870000|2022-05-18 11:21:10|228.43|226.03|228.43|226.03|228.43|226.03|228.43|226.03|0
1652872880000|2022-05-18 11:21:20|228.23|225.83|228.04|225.64|228.23|225.83|228.04|225.64|0
1652872890000|2022-05-18 11:21:30|228.23|225.83|228.33|225.93|228.43|226.03|228.23|225.83|0
1652872900000|2022-05-18 11:21:40|228.23|225.83|228.23|225.83|228.23|225.83|228.04|225.64|0
1652872910000|2022-05-18 11:21:50|228.43|226.03|228.23|225.83|228.43|226.03|228.23|225.83|0
1652872920000|2022-05-18 11:22:00|228.33|225.93|228.23|225.83|228.33|225.93|228.14|225.74|0
1652872950000|2022-05-18 11:22:30|228.04|225.64|228.23|225.83|228.23|225.83|228.04|225.64|0
1652872970000|2022-05-18 11:22:50|228.04|225.64|228.04|225.64|228.04|225.64|228.04|225.64|0
1652872980000|2022-05-18 11:23:00|228.23|225.83|228.52|226.12|228.62|226.22|228.23|225.83|0
1652872990000|2022-05-18 11:23:10|228.42|226.02|228.62|226.22|228.62|226.22|228.42|226.02|0
1652873000000|2022-05-18 11:23:20|228.42|226.02|228.42|226.02|228.42|226.02|228.42|226.02|0
1652873010000|2022-05-18 11:23:30|228.52|226.12|229.77|227.37|229.77|227.37|228.52|226.12|0
1652873020000|2022-05-18 11:23:40|230.15|227.75|230.53|228.13|230.73|228.33|230.15|227.75|0
1652873030000|2022-05-18 11:23:50|230.34|227.94|229.96|227.56|230.34|227.94|229.96|227.56|0
1652873040000|2022-05-18 11:24:00|230.34|227.94|229.57|227.17|230.44|228.04|229.57|227.17|0
1652873050000|2022-05-18 11:24:10|229.19|226.79|229.38|226.98|229.38|226.98|229.19|226.79|0
1652873060000|2022-05-18 11:24:20|229.29|226.89|228.69|226.29|229.38|226.98|228.69|226.29|0
1652873070000|2022-05-18 11:24:30|230.31|227.91|229.6|227.2|230.31|227.91|229.6|227.2|0
1652873080000|2022-05-18 11:24:40|229.5|227.1|229.98|227.58|229.98|227.58|229.5|227.1|0
1652873090000|2022-05-18 11:24:50|229.79|227.39|229.79|227.39|229.79|227.39|229.79|227.39|0
1652873100000|2022-05-18 11:25:00|229.98|227.58|229.89|227.49|229.98|227.58|229.89|227.49|0
1652873110000|2022-05-18 11:25:10|229.98|227.58|229.6|227.2|229.98|227.58|229.6|227.2|0
1652873120000|2022-05-18 11:25:20|229.5|227.1|229.5|227.1|229.6|227.2|229.5|227.1|0
1652873130000|2022-05-18 11:25:30|229.4|227|229.4|227|229.6|227.2|229.4|227|0
1652873140000|2022-05-18 11:25:40|229.21|226.81|229.4|227|229.4|227|229.21|226.81|0
1652873150000|2022-05-18 11:25:50|229.5|227.1|229.4|227|229.59|227.19|229.4|227|0
1652873160000|2022-05-18 11:26:00|229.59|227.19|229.59|227.19|229.98|227.58|229.59|227.19|0
1652873170000|2022-05-18 11:26:10|229.4|227|229.79|227.39|229.79|227.39|229.4|227|0
1652873180000|2022-05-18 11:26:20|229.98|227.58|229.79|227.39|229.98|227.58|229.79|227.39|0
1652873190000|2022-05-18 11:26:30|229.98|227.58|229.98|227.58|230.17|227.77|229.98|227.58|0
1652873200000|2022-05-18 11:26:40|230.08|227.68|229.79|227.39|230.08|227.68|229.79|227.39|0
1652873210000|2022-05-18 11:26:50|229.69|227.29|229.59|227.19|229.69|227.29|229.59|227.19|0
1652873220000|2022-05-18 11:27:00|229.4|227|229.4|227|229.4|227|229.21|226.81|0
1652873230000|2022-05-18 11:27:10|229.5|227.1|229.4|227|229.59|227.19|229.4|227|0
1652873240000|2022-05-18 11:27:20|229.31|226.91|229.4|227|229.4|227|229.31|226.91|0
1652873250000|2022-05-18 11:27:30|229.59|227.19|230.36|227.96|230.55|228.15|229.59|227.19|0
1652873260000|2022-05-18 11:27:40|230.46|228.06|230.74|228.34|230.74|228.34|230.46|228.06|0
1652873270000|2022-05-18 11:27:50|230.55|228.15|230.55|228.15|230.55|228.15|230.55|228.15|0
1652873280000|2022-05-18 11:28:00|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1652873290000|2022-05-18 11:28:10|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1652873300000|2022-05-18 11:28:20|231.03|228.63|231.13|228.73|231.13|228.73|230.93|228.53|0
1652873310000|2022-05-18 11:28:30|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1652873320000|2022-05-18 11:28:40|231.13|228.73|231.13|228.73|231.13|228.73|231.13|228.73|0
1652873340000|2022-05-18 11:29:00|231.7|229.3|231.51|229.11|231.7|229.3|231.51|229.11|0
1652873360000|2022-05-18 11:29:20|231.32|228.92|231.7|229.3|231.7|229.3|231.32|228.92|0
1652873370000|2022-05-18 11:29:30|231.51|229.11|231.51|229.11|231.51|229.11|231.51|229.11|0
1652873380000|2022-05-18 11:29:40|231.61|229.21|231.32|228.92|231.7|229.3|231.32|228.92|0
1652873390000|2022-05-18 11:29:50|231.12|228.72|231.22|228.82|231.22|228.82|231.12|228.72|0
1652873400000|2022-05-18 11:30:00|231.12|228.72|230.55|228.15|231.12|228.72|230.55|228.15|0
1652873410000|2022-05-18 11:30:10|230.27|227.87|230.17|227.77|230.36|227.96|230.17|227.77|0
1652873420000|2022-05-18 11:30:20|229.78|227.38|229.78|227.38|229.97|227.57|229.78|227.38|0
1652873430000|2022-05-18 11:30:30|229.97|227.57|229.97|227.57|229.97|227.57|229.78|227.38|0
1652873440000|2022-05-18 11:30:40|229.78|227.38|229.78|227.38|229.78|227.38|229.59|227.19|0
1652873450000|2022-05-18 11:30:50|230.16|227.76|229.78|227.38|230.16|227.76|229.78|227.38|0
1652873460000|2022-05-18 11:31:00|229.4|227|229.21|226.81|229.4|227|229.21|226.81|0
1652873470000|2022-05-18 11:31:10|229.02|226.62|229.02|226.62|229.02|226.62|228.83|226.43|0
1652873480000|2022-05-18 11:31:20|228.83|226.43|229.02|226.62|229.02|226.62|228.83|226.43|0
1652873490000|2022-05-18 11:31:30|229.4|227|229.4|227|229.4|227|229.4|227|0
1652873510000|2022-05-18 11:31:50|229.59|227.19|229.59|227.19|229.69|227.29|229.59|227.19|0
1652873530000|2022-05-18 11:32:10|229.78|227.38|229.97|227.57|230.07|227.67|229.78|227.38|0
1652873540000|2022-05-18 11:32:20|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1652873550000|2022-05-18 11:32:30|230.07|227.67|229.88|227.48|230.16|227.76|229.88|227.48|0
1652873560000|2022-05-18 11:32:40|230.35|227.95|230.35|227.95|230.35|227.95|230.35|227.95|0
1652873570000|2022-05-18 11:32:50|230.55|228.15|230.55|228.15|230.55|228.15|230.55|228.15|0
1652873580000|2022-05-18 11:33:00|230.93|228.53|230.35|227.95|230.93|228.53|230.35|227.95|0
1652873590000|2022-05-18 11:33:10|230.16|227.76|230.35|227.95|230.35|227.95|229.97|227.57|0
1652873600000|2022-05-18 11:33:20|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1652873610000|2022-05-18 11:33:30|230.35|227.95|229.78|227.38|230.35|227.95|229.78|227.38|0
1652873620000|2022-05-18 11:33:40|229.59|227.19|228.63|226.23|229.59|227.19|228.63|226.23|0
1652873630000|2022-05-18 11:33:50|228.82|226.42|228.44|226.04|228.82|226.42|228.44|226.04|0
1652873640000|2022-05-18 11:34:00|228.25|225.85|228.54|226.14|228.63|226.23|228.25|225.85|0
1652873650000|2022-05-18 11:34:10|228.44|226.04|227.87|225.47|228.44|226.04|227.87|225.47|0
1652873660000|2022-05-18 11:34:20|227.97|225.57|228.25|225.85|228.25|225.85|227.97|225.57|0
1652873670000|2022-05-18 11:34:30|228.73|226.33|228.44|226.04|228.73|226.33|228.44|226.04|0
1652873680000|2022-05-18 11:34:40|228.54|226.14|228.82|226.42|228.82|226.42|228.54|226.14|0
1652873690000|2022-05-18 11:34:50|229.01|226.61|229.01|226.61|229.2|226.8|229.01|226.61|0
1652873700000|2022-05-18 11:35:00|229.2|226.8|229.78|227.38|229.78|227.38|229.2|226.8|0
1652873710000|2022-05-18 11:35:10|229.4|227|229.59|227.19|229.59|227.19|229.4|227|0
1652873720000|2022-05-18 11:35:20|228.92|226.52|228.82|226.42|228.92|226.52|228.82|226.42|0
1652873730000|2022-05-18 11:35:30|229.01|226.61|228.63|226.23|229.01|226.61|228.63|226.23|0
1652873740000|2022-05-18 11:35:40|228.44|226.04|228.73|226.33|229.01|226.61|228.44|226.04|0
1652873750000|2022-05-18 11:35:50|228.82|226.42|228.63|226.23|228.82|226.42|228.44|226.04|0
1652873760000|2022-05-18 11:36:00|228.82|226.42|228.73|226.33|228.82|226.42|228.44|226.04|0
1652873770000|2022-05-18 11:36:10|228.54|226.14|228.63|226.23|228.63|226.23|228.44|226.04|0
1652873780000|2022-05-18 11:36:20|228.06|225.66|227.87|225.47|228.06|225.66|227.87|225.47|0
1652873790000|2022-05-18 11:36:30|227.97|225.57|227.77|225.37|227.97|225.57|227.77|225.37|0
1652873800000|2022-05-18 11:36:40|227.58|225.18|227.29|224.89|227.68|225.28|227.29|224.89|0
1652873810000|2022-05-18 11:36:50|227.87|225.47|227.58|225.18|227.87|225.47|227.48|225.08|0
1652873820000|2022-05-18 11:37:00|227.67|225.27|228.44|226.04|228.44|226.04|227.67|225.27|0
1652873830000|2022-05-18 11:37:10|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1652873840000|2022-05-18 11:37:20|228.73|226.33|228.73|226.33|228.73|226.33|228.63|226.23|0
1652873850000|2022-05-18 11:37:30|228.63|226.23|228.25|225.85|228.63|226.23|228.25|225.85|0
1652873860000|2022-05-18 11:37:40|228.82|226.42|228.63|226.23|228.82|226.42|228.63|226.23|0
1652873870000|2022-05-18 11:37:50|228.82|226.42|228.82|226.42|228.82|226.42|228.82|226.42|0
1652873880000|2022-05-18 11:38:00|229.01|226.61|229.2|226.8|229.2|226.8|229.01|226.61|0
1652873890000|2022-05-18 11:38:10|229.01|226.61|229.2|226.8|229.2|226.8|229.01|226.61|0
1652873900000|2022-05-18 11:38:20|229.39|226.99|229.39|226.99|229.39|226.99|229.39|226.99|0
1652873910000|2022-05-18 11:38:30|229.78|227.38|229.87|227.47|229.87|227.47|229.77|227.37|0
1652873920000|2022-05-18 11:38:40|229.58|227.18|229.49|227.09|229.58|227.18|229.49|227.09|0
1652873930000|2022-05-18 11:38:50|229.39|226.99|229.39|226.99|229.58|227.18|229.39|226.99|0
1652873940000|2022-05-18 11:39:00|229.2|226.8|229.39|226.99|229.39|226.99|229.2|226.8|0
1652873950000|2022-05-18 11:39:10|229.2|226.8|229.39|226.99|229.39|226.99|229.01|226.61|0
1652873960000|2022-05-18 11:39:20|229.3|226.9|229.3|226.9|229.3|226.9|229.2|226.8|0
1652873970000|2022-05-18 11:39:30|229.2|226.8|228.82|226.42|229.2|226.8|228.82|226.42|0
1652873980000|2022-05-18 11:39:40|229.01|226.61|229.2|226.8|229.39|226.99|229.01|226.61|0
1652873990000|2022-05-18 11:39:50|229.39|226.99|229.2|226.8|229.39|226.99|229.2|226.8|0
1652874000000|2022-05-18 11:40:00|229.39|226.99|230.35|227.95|230.35|227.95|229.39|226.99|0
1652874010000|2022-05-18 11:40:10|230.16|227.76|230.16|227.76|230.26|227.86|230.16|227.76|0
1652874020000|2022-05-18 11:40:20|229.96|227.56|230.45|228.05|230.54|228.14|229.96|227.56|0
1652874030000|2022-05-18 11:40:30|230.35|227.95|230.64|228.24|230.64|228.24|230.35|227.95|0
1652874040000|2022-05-18 11:40:40|230.54|228.14|230.16|227.76|230.54|228.14|230.16|227.76|0
1652874050000|2022-05-18 11:40:50|230.35|227.95|230.73|228.33|230.73|228.33|230.35|227.95|0
1652874060000|2022-05-18 11:41:00|230.92|228.52|230.64|228.24|230.92|228.52|230.64|228.24|0
1652874070000|2022-05-18 11:41:10|230.73|228.33|230.92|228.52|230.92|228.52|230.73|228.33|0
1652874080000|2022-05-18 11:41:20|230.54|228.14|230.73|228.33|230.73|228.33|230.54|228.14|0
1652874100000|2022-05-18 11:41:40|230.64|228.24|230.54|228.14|230.73|228.33|230.54|228.14|0
1652874110000|2022-05-18 11:41:50|231.11|228.71|231.21|228.81|231.31|228.91|231.11|228.71|0
1652874120000|2022-05-18 11:42:00|231.11|228.71|230.92|228.52|231.11|228.71|230.92|228.52|0
1652874130000|2022-05-18 11:42:10|231.31|228.91|231.11|228.71|231.31|228.91|231.11|228.71|0
1652874140000|2022-05-18 11:42:20|231.5|229.1|231.69|229.29|231.69|229.29|231.5|229.1|0
1652874150000|2022-05-18 11:42:30|231.6|229.2|231.31|228.91|231.6|229.2|231.31|228.91|0
1652874160000|2022-05-18 11:42:40|231.11|228.71|230.92|228.52|231.11|228.71|230.92|228.52|0
1652874170000|2022-05-18 11:42:50|230.83|228.43|230.92|228.52|230.92|228.52|230.83|228.43|0
1652874180000|2022-05-18 11:43:00|231.02|228.62|230.73|228.33|231.02|228.62|230.73|228.33|0
1652874190000|2022-05-18 11:43:10|230.92|228.52|230.92|228.52|230.92|228.52|230.92|228.52|0
1652874200000|2022-05-18 11:43:20|230.73|228.33|230.92|228.52|230.92|228.52|230.73|228.33|0
1652874210000|2022-05-18 11:43:30|230.73|228.33|230.35|227.95|230.73|228.33|230.15|227.75|0
1652874220000|2022-05-18 11:43:40|230.54|228.14|230.64|228.24|230.64|228.24|230.44|228.04|0
1652874230000|2022-05-18 11:43:50|230.35|227.95|230.15|227.75|230.35|227.95|230.15|227.75|0
1652874240000|2022-05-18 11:44:00|230.73|228.33|230.92|228.52|230.92|228.52|230.64|228.24|0
1652874250000|2022-05-18 11:44:10|231.21|228.81|231.3|228.9|231.3|228.9|231.21|228.81|0
1652874260000|2022-05-18 11:44:20|231.11|228.71|231.11|228.71|231.11|228.71|231.11|228.71|0
1652874270000|2022-05-18 11:44:30|231.3|228.9|231.69|229.29|231.69|229.29|231.3|228.9|0
1652874280000|2022-05-18 11:44:40|231.88|229.48|231.98|229.58|231.98|229.58|231.88|229.48|0
1652874290000|2022-05-18 11:44:50|231.88|229.48|232.07|229.67|232.07|229.67|231.79|229.39|0
1652874300000|2022-05-18 11:45:00|231.88|229.48|232.26|229.86|232.26|229.86|231.88|229.48|0
1652874310000|2022-05-18 11:45:10|232.36|229.96|232.26|229.86|232.36|229.96|232.26|229.86|0
1652874320000|2022-05-18 11:45:20|232.17|229.77|232.17|229.77|232.17|229.77|232.17|229.77|0
1652874330000|2022-05-18 11:45:30|232.26|229.86|232.26|229.86|232.46|230.06|232.26|229.86|0
1652874340000|2022-05-18 11:45:40|232.46|230.06|232.46|230.06|232.46|230.06|232.26|229.86|0
1652874350000|2022-05-18 11:45:50|232.26|229.86|232.46|230.06|232.46|230.06|232.26|229.86|0
1652874360000|2022-05-18 11:46:00|232.65|230.25|232.65|230.25|232.75|230.35|232.65|230.25|0
1652874370000|2022-05-18 11:46:10|232.84|230.44|233.03|230.63|233.03|230.63|232.84|230.44|0
1652874380000|2022-05-18 11:46:20|232.84|230.44|232.84|230.44|232.84|230.44|232.84|230.44|0
1652874400000|2022-05-18 11:46:40|232.65|230.25|232.84|230.44|232.84|230.44|232.65|230.25|0
1652874410000|2022-05-18 11:46:50|232.75|230.35|232.65|230.25|232.75|230.35|232.65|230.25|0
1652874420000|2022-05-18 11:47:00|233.03|230.63|232.84|230.44|233.03|230.63|232.84|230.44|0
1652874430000|2022-05-18 11:47:10|233.03|230.63|233.23|230.83|233.23|230.83|233.03|230.63|0
1652874440000|2022-05-18 11:47:20|232.84|230.44|232.65|230.25|232.84|230.44|232.46|230.06|0
1652874450000|2022-05-18 11:47:30|232.46|230.06|232.65|230.25|232.65|230.25|232.46|230.06|0
1652874460000|2022-05-18 11:47:40|232.84|230.44|232.94|230.54|232.94|230.54|232.45|230.05|0
1652874470000|2022-05-18 11:47:50|232.84|230.44|232.65|230.25|232.84|230.44|232.65|230.25|0
1652874480000|2022-05-18 11:48:00|233.03|230.63|232.75|230.35|233.03|230.63|232.75|230.35|0
1652874490000|2022-05-18 11:48:10|232.65|230.25|232.45|230.05|232.65|230.25|232.45|230.05|0
1652874500000|2022-05-18 11:48:20|232.26|229.86|232.26|229.86|232.26|229.86|232.26|229.86|0
1652874520000|2022-05-18 11:48:40|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1652874530000|2022-05-18 11:48:50|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1652874540000|2022-05-18 11:49:00|231.68|229.28|231.88|229.48|231.88|229.48|231.68|229.28|0
1652874550000|2022-05-18 11:49:10|232.07|229.67|231.88|229.48|232.07|229.67|231.88|229.48|0
1652874560000|2022-05-18 11:49:20|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1652874580000|2022-05-18 11:49:40|231.49|229.09|231.49|229.09|231.49|229.09|231.49|229.09|0
1652874590000|2022-05-18 11:49:50|231.68|229.28|231.59|229.19|231.68|229.28|231.49|229.09|0
1652874600000|2022-05-18 11:50:00|231.49|229.09|231.3|228.9|231.49|229.09|231.3|228.9|0
1652874610000|2022-05-18 11:50:10|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1652874620000|2022-05-18 11:50:20|231.88|229.48|231.68|229.28|231.88|229.48|231.68|229.28|0
1652874630000|2022-05-18 11:50:30|231.78|229.38|231.88|229.48|231.88|229.48|231.78|229.38|0
1652874640000|2022-05-18 11:50:40|231.68|229.28|231.87|229.47|231.87|229.47|231.68|229.28|0
1652874650000|2022-05-18 11:50:50|231.68|229.28|231.87|229.47|231.87|229.47|231.68|229.28|0
1652874660000|2022-05-18 11:51:00|231.97|229.57|231.78|229.38|231.97|229.57|231.78|229.38|0
1652874670000|2022-05-18 11:51:10|231.97|229.57|231.87|229.47|231.97|229.57|231.87|229.47|0
1652874680000|2022-05-18 11:51:20|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1652874690000|2022-05-18 11:51:30|232.17|229.77|232.26|229.86|232.26|229.86|232.07|229.67|0
1652874700000|2022-05-18 11:51:40|232.17|229.77|232.07|229.67|232.17|229.77|232.07|229.67|0
1652874710000|2022-05-18 11:51:50|232.26|229.86|232.17|229.77|232.45|230.05|232.17|229.77|0
1652874720000|2022-05-18 11:52:00|232.26|229.86|231.87|229.47|232.26|229.86|231.87|229.47|0
1652874730000|2022-05-18 11:52:10|231.97|229.57|232.07|229.67|232.07|229.67|231.97|229.57|0
1652874740000|2022-05-18 11:52:20|231.87|229.47|231.78|229.38|231.97|229.57|231.78|229.38|0
1652874750000|2022-05-18 11:52:30|231.68|229.28|231.68|229.28|231.68|229.28|231.49|229.09|0
1652874760000|2022-05-18 11:52:40|231.49|229.09|231.49|229.09|231.49|229.09|231.49|229.09|0
1652874770000|2022-05-18 11:52:50|231.4|229|231.49|229.09|231.49|229.09|231.4|229|0
1652874780000|2022-05-18 11:53:00|231.3|228.9|231.49|229.09|231.49|229.09|231.3|228.9|0
1652874790000|2022-05-18 11:53:10|231.4|229|231.3|228.9|231.4|229|231.3|228.9|0
1652874800000|2022-05-18 11:53:20|231.49|229.09|231.59|229.19|231.68|229.28|231.49|229.09|0
1652874810000|2022-05-18 11:53:30|231.68|229.28|231.68|229.28|231.87|229.47|231.68|229.28|0
1652874820000|2022-05-18 11:53:40|231.87|229.47|231.68|229.28|231.87|229.47|231.68|229.28|0
1652874830000|2022-05-18 11:53:50|231.59|229.19|231.87|229.47|231.87|229.47|231.59|229.19|0
1652874840000|2022-05-18 11:54:00|231.68|229.28|231.49|229.09|231.68|229.28|231.49|229.09|0
1652874850000|2022-05-18 11:54:10|231.3|228.9|231.3|228.9|231.49|229.09|231.3|228.9|0
1652874860000|2022-05-18 11:54:20|231.49|229.09|231.49|229.09|231.49|229.09|231.49|229.09|0
1652874870000|2022-05-18 11:54:30|231.29|228.89|231.39|228.99|231.39|228.99|231.29|228.89|0
1652874880000|2022-05-18 11:54:40|231.29|228.89|230.53|228.13|231.29|228.89|230.53|228.13|0
1652874890000|2022-05-18 11:54:50|230.34|227.94|230.43|228.03|230.53|228.13|230.34|227.94|0
1652874900000|2022-05-18 11:55:00|230.53|228.13|230.43|228.03|230.53|228.13|230.43|228.03|0
1652874910000|2022-05-18 11:55:10|230.53|228.13|230.91|228.51|230.91|228.51|230.53|228.13|0
1652874920000|2022-05-18 11:55:20|231.01|228.61|230.82|228.42|231.1|228.7|230.82|228.42|0
1652874930000|2022-05-18 11:55:30|230.91|228.51|230.53|228.13|230.91|228.51|230.53|228.13|0
1652874940000|2022-05-18 11:55:40|230.33|227.93|230.33|227.93|230.33|227.93|230.33|227.93|0
1652874950000|2022-05-18 11:55:50|230.53|228.13|230.53|228.13|230.53|228.13|230.53|228.13|0
1652874960000|2022-05-18 11:56:00|230.33|227.93|230.72|228.32|230.82|228.42|230.33|227.93|0
1652874970000|2022-05-18 11:56:10|231.1|228.7|231.29|228.89|231.29|228.89|230.91|228.51|0
1652874980000|2022-05-18 11:56:20|231.1|228.7|231.87|229.47|231.87|229.47|231.1|228.7|0
1652874990000|2022-05-18 11:56:30|232.06|229.66|232.06|229.66|232.06|229.66|232.06|229.66|0
1652875000000|2022-05-18 11:56:40|231.97|229.57|231.68|229.28|231.97|229.57|231.68|229.28|0
1652875010000|2022-05-18 11:56:50|231.87|229.47|232.45|230.05|232.45|230.05|231.87|229.47|0
1652875020000|2022-05-18 11:57:00|232.64|230.24|232.45|230.05|232.83|230.43|232.45|230.05|0
1652875030000|2022-05-18 11:57:10|232.25|229.85|232.45|230.05|232.45|230.05|232.25|229.85|0
1652875040000|2022-05-18 11:57:20|232.25|229.85|231.87|229.47|232.25|229.85|231.87|229.47|0
1652875050000|2022-05-18 11:57:30|231.68|229.28|232.06|229.66|232.06|229.66|231.68|229.28|0
1652875060000|2022-05-18 11:57:40|231.87|229.47|232.06|229.66|232.06|229.66|231.68|229.28|0
1652875070000|2022-05-18 11:57:50|231.97|229.57|231.78|229.38|231.97|229.57|231.78|229.38|0
1652875080000|2022-05-18 11:58:00|231.68|229.28|231.87|229.47|231.87|229.47|231.58|229.18|0
1652875090000|2022-05-18 11:58:10|231.68|229.28|231.48|229.08|231.68|229.28|231.48|229.08|0
1652875100000|2022-05-18 11:58:20|231.58|229.18|231.68|229.28|231.68|229.28|231.48|229.08|0
1652875110000|2022-05-18 11:58:30|231.78|229.38|231.87|229.47|231.87|229.47|231.68|229.28|0
1652875120000|2022-05-18 11:58:40|231.68|229.28|231.39|228.99|231.87|229.47|231.39|228.99|0
1652875130000|2022-05-18 11:58:50|231.48|229.08|231.68|229.28|231.68|229.28|231.48|229.08|0
1652875140000|2022-05-18 11:59:00|231.87|229.47|231.87|229.47|231.97|229.57|231.87|229.47|0
1652875150000|2022-05-18 11:59:10|232.25|229.85|232.25|229.85|232.25|229.85|232.25|229.85|0
1652875160000|2022-05-18 11:59:20|232.35|229.95|232.44|230.04|232.44|230.04|232.35|229.95|0
1652875170000|2022-05-18 11:59:30|232.54|230.14|232.25|229.85|232.64|230.24|232.25|229.85|0
1652875180000|2022-05-18 11:59:40|232.44|230.04|232.44|230.04|232.44|230.04|232.35|229.95|0
1652875190000|2022-05-18 11:59:50|232.35|229.95|232.44|230.04|232.44|230.04|232.35|229.95|0
1652875200000|2022-05-18 12:00:00|232.25|229.85|232.06|229.66|232.25|229.85|232.06|229.66|0
1652875210000|2022-05-18 12:00:10|232.35|229.95|232.25|229.85|232.35|229.95|232.25|229.85|0
1652875220000|2022-05-18 12:00:20|232.44|230.04|232.25|229.85|232.44|230.04|232.25|229.85|0
1652875230000|2022-05-18 12:00:30|232.35|229.95|232.25|229.85|232.44|230.04|232.25|229.85|0
1652875240000|2022-05-18 12:00:40|232.35|229.95|232.64|230.24|232.64|230.24|232.35|229.95|0
1652875250000|2022-05-18 12:00:50|232.54|230.14|232.64|230.24|232.64|230.24|232.54|230.14|0
1652875260000|2022-05-18 12:01:00|232.54|230.14|232.54|230.14|232.64|230.24|232.54|230.14|0
1652875270000|2022-05-18 12:01:10|232.44|230.04|232.06|229.66|232.44|230.04|232.06|229.66|0
1652875280000|2022-05-18 12:01:20|232.16|229.76|232.06|229.66|232.25|229.85|232.06|229.66|0
1652875290000|2022-05-18 12:01:30|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1652875300000|2022-05-18 12:01:40|231.77|229.37|231.87|229.47|231.87|229.47|231.77|229.37|0
1652875310000|2022-05-18 12:01:50|232.06|229.66|231.87|229.47|232.06|229.66|231.87|229.47|0
1652875320000|2022-05-18 12:02:00|231.67|229.27|231.77|229.37|231.86|229.46|231.67|229.27|0
1652875330000|2022-05-18 12:02:10|231.86|229.46|232.06|229.66|232.06|229.66|231.86|229.46|0
1652875340000|2022-05-18 12:02:20|232.25|229.85|232.44|230.04|232.44|230.04|232.25|229.85|0
1652875360000|2022-05-18 12:02:40|232.25|229.85|232.25|229.85|232.25|229.85|232.25|229.85|0
1652875370000|2022-05-18 12:02:50|231.86|229.46|232.06|229.66|232.06|229.66|231.86|229.46|0
1652875390000|2022-05-18 12:03:10|232.25|229.85|232.25|229.85|232.25|229.85|232.25|229.85|0
1652875400000|2022-05-18 12:03:20|232.44|230.04|232.25|229.85|232.44|230.04|232.25|229.85|0
1652875410000|2022-05-18 12:03:30|232.44|230.04|232.25|229.85|232.44|230.04|232.25|229.85|0
1652875420000|2022-05-18 12:03:40|231.96|229.56|231.67|229.27|231.96|229.56|231.67|229.27|0
1652875430000|2022-05-18 12:03:50|231.58|229.18|231.48|229.08|231.67|229.27|231.48|229.08|0
1652875440000|2022-05-18 12:04:00|231.29|228.89|231.48|229.08|231.48|229.08|231.29|228.89|0
1652875450000|2022-05-18 12:04:10|231.67|229.27|231.67|229.27|231.86|229.46|231.67|229.27|0
1652875460000|2022-05-18 12:04:20|231.77|229.37|231.86|229.46|231.86|229.46|231.67|229.27|0
1652875470000|2022-05-18 12:04:30|231.96|229.56|231.86|229.46|231.96|229.56|231.67|229.27|0
1652875480000|2022-05-18 12:04:40|231.67|229.27|231.29|228.89|231.67|229.27|231.29|228.89|0
1652875500000|2022-05-18 12:05:00|231.09|228.69|230.81|228.41|231.09|228.69|230.71|228.31|0
1652875510000|2022-05-18 12:05:10|230.9|228.5|231|228.6|231.09|228.69|230.9|228.5|0
1652875520000|2022-05-18 12:05:20|230.9|228.5|231|228.6|231|228.6|230.9|228.5|0
1652875530000|2022-05-18 12:05:30|231.09|228.69|230.9|228.5|231.09|228.69|230.9|228.5|0
1652875540000|2022-05-18 12:05:40|230.81|228.41|230.33|227.93|230.81|228.41|230.33|227.93|0
1652875550000|2022-05-18 12:05:50|230.43|228.03|230.43|228.03|230.43|228.03|230.43|228.03|0
1652875560000|2022-05-18 12:06:00|230.52|228.12|230.42|228.02|230.52|228.12|230.42|228.02|0
1652875570000|2022-05-18 12:06:10|230.52|228.12|230.42|228.02|230.52|228.12|230.42|228.02|0
1652875580000|2022-05-18 12:06:20|230.52|228.12|230.32|227.92|230.52|228.12|230.23|227.83|0
1652875590000|2022-05-18 12:06:30|230.23|227.83|230.23|227.83|230.23|227.83|230.23|227.83|0
1652875600000|2022-05-18 12:06:40|230.13|227.73|230.04|227.64|230.13|227.73|229.94|227.54|0
1652875610000|2022-05-18 12:06:50|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1652875620000|2022-05-18 12:07:00|229.66|227.26|229.37|226.97|229.66|227.26|229.37|226.97|0
1652875630000|2022-05-18 12:07:10|229.27|226.87|229.56|227.16|229.56|227.16|229.27|226.87|0
1652875640000|2022-05-18 12:07:20|229.37|226.97|229.18|226.78|229.37|226.97|229.18|226.78|0
1652875650000|2022-05-18 12:07:30|229.27|226.87|229.47|227.07|229.47|227.07|229.27|226.87|0
1652875660000|2022-05-18 12:07:40|229.37|226.97|229.37|226.97|229.56|227.16|229.37|226.97|0
1652875670000|2022-05-18 12:07:50|229.17|226.77|228.98|226.58|229.17|226.77|228.98|226.58|0
1652875680000|2022-05-18 12:08:00|229.17|226.77|229.37|226.97|229.37|226.97|229.17|226.77|0
1652875690000|2022-05-18 12:08:10|229.56|227.16|229.56|227.16|229.56|227.16|229.47|227.07|0
1652875700000|2022-05-18 12:08:20|229.37|226.97|229.56|227.16|229.56|227.16|229.37|226.97|0
1652875710000|2022-05-18 12:08:30|229.37|226.97|229.37|226.97|229.37|226.97|229.37|226.97|0
1652875720000|2022-05-18 12:08:40|229.56|227.16|229.75|227.35|229.75|227.35|229.56|227.16|0
1652875730000|2022-05-18 12:08:50|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1652875740000|2022-05-18 12:09:00|229.46|227.06|229.56|227.16|229.56|227.16|229.46|227.06|0
1652875750000|2022-05-18 12:09:10|229.75|227.35|229.75|227.35|229.75|227.35|229.56|227.16|0
1652875770000|2022-05-18 12:09:30|229.56|227.16|229.85|227.45|229.85|227.45|229.56|227.16|0
1652875780000|2022-05-18 12:09:40|229.56|227.16|229.56|227.16|229.56|227.16|229.46|227.06|0
1652875800000|2022-05-18 12:10:00|229.36|226.96|229.56|227.16|229.56|227.16|229.36|226.96|0
1652875810000|2022-05-18 12:10:10|229.36|226.96|229.17|226.77|229.36|226.96|229.17|226.77|0
1652875820000|2022-05-18 12:10:20|228.98|226.58|229.17|226.77|229.36|226.96|228.98|226.58|0
1652875830000|2022-05-18 12:10:30|229.36|226.96|229.75|227.35|229.75|227.35|229.17|226.77|0
1652875840000|2022-05-18 12:10:40|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1652875850000|2022-05-18 12:10:50|230.04|227.64|229.94|227.54|230.04|227.64|229.94|227.54|0
1652875860000|2022-05-18 12:11:00|230.23|227.83|230.51|228.11|230.51|228.11|230.23|227.83|0
1652875870000|2022-05-18 12:11:10|230.61|228.21|230.51|228.11|230.61|228.21|230.51|228.11|0
1652875880000|2022-05-18 12:11:20|230.9|228.5|231.28|228.88|231.28|228.88|230.9|228.5|0
1652875900000|2022-05-18 12:11:40|231.38|228.98|231.47|229.07|231.47|229.07|231.28|228.88|0
1652875910000|2022-05-18 12:11:50|231.28|228.88|231.47|229.07|231.47|229.07|231.28|228.88|0
1652875920000|2022-05-18 12:12:00|231.28|228.88|231.47|229.07|231.47|229.07|231.28|228.88|0
1652875930000|2022-05-18 12:12:10|231.28|228.88|231.19|228.79|231.28|228.88|231.19|228.79|0
1652875940000|2022-05-18 12:12:20|231|228.6|230.9|228.5|231.09|228.69|230.9|228.5|0
1652875950000|2022-05-18 12:12:30|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1652875960000|2022-05-18 12:12:40|231.09|228.69|231.09|228.69|231.09|228.69|231.09|228.69|0
1652875980000|2022-05-18 12:13:00|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1652875990000|2022-05-18 12:13:10|231.47|229.07|231.47|229.07|231.47|229.07|231.28|228.88|0
1652876000000|2022-05-18 12:13:20|231.28|228.88|231.28|228.88|231.28|228.88|231.19|228.79|0
1652876010000|2022-05-18 12:13:30|231.09|228.69|230.99|228.59|231.09|228.69|230.89|228.49|0
1652876020000|2022-05-18 12:13:40|230.8|228.4|230.51|228.11|230.89|228.49|230.51|228.11|0
1652876030000|2022-05-18 12:13:50|229.93|227.53|229.93|227.53|229.93|227.53|229.93|227.53|0
1652876040000|2022-05-18 12:14:00|229.74|227.34|229.93|227.53|229.93|227.53|229.74|227.34|0
1652876050000|2022-05-18 12:14:10|229.74|227.34|229.93|227.53|229.93|227.53|229.74|227.34|0
1652876060000|2022-05-18 12:14:20|230.13|227.73|230.13|227.73|230.13|227.73|230.13|227.73|0
1652876070000|2022-05-18 12:14:30|229.93|227.53|229.93|227.53|229.93|227.53|229.93|227.53|0
1652876080000|2022-05-18 12:14:40|229.84|227.44|229.74|227.34|229.84|227.44|229.74|227.34|0
1652876090000|2022-05-18 12:14:50|229.17|226.77|229.17|226.77|229.27|226.87|229.17|226.77|0
1652876100000|2022-05-18 12:15:00|229.55|227.15|229.55|227.15|229.74|227.34|229.36|226.96|0
1652876110000|2022-05-18 12:15:10|229.36|226.96|229.36|226.96|229.36|226.96|229.36|226.96|0
1652876120000|2022-05-18 12:15:20|229.46|227.06|228.98|226.58|229.46|227.06|228.98|226.58|0
1652876130000|2022-05-18 12:15:30|228.17|225.77|228.17|225.77|228.17|225.77|228.17|225.77|0
1652876140000|2022-05-18 12:15:40|227.88|225.48|227.88|225.48|228.07|225.67|227.88|225.48|0
1652876150000|2022-05-18 12:15:50|228.07|225.67|228.07|225.67|228.07|225.67|228.07|225.67|0
1652876160000|2022-05-18 12:16:00|228.26|225.86|228.26|225.86|228.26|225.86|228.26|225.86|0
1652876170000|2022-05-18 12:16:10|228.36|225.96|228.26|225.86|228.45|226.05|228.26|225.86|0
1652876190000|2022-05-18 12:16:30|228.17|225.77|228.07|225.67|228.17|225.77|228.07|225.67|0
1652876200000|2022-05-18 12:16:40|227.88|225.48|228.07|225.67|228.17|225.77|227.69|225.29|0
1652876210000|2022-05-18 12:16:50|227.88|225.48|227.88|225.48|227.88|225.48|227.69|225.29|0
1652876220000|2022-05-18 12:17:00|227.69|225.29|227.69|225.29|227.69|225.29|227.69|225.29|0
1652876230000|2022-05-18 12:17:10|227.59|225.19|227.49|225.09|227.69|225.29|227.49|225.09|0
1652876240000|2022-05-18 12:17:20|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1652876250000|2022-05-18 12:17:30|227.11|224.71|227.11|224.71|227.21|224.81|227.11|224.71|0
1652876260000|2022-05-18 12:17:40|227.49|225.09|227.21|224.81|227.49|225.09|227.21|224.81|0
1652876270000|2022-05-18 12:17:50|227.3|224.9|227.11|224.71|227.3|224.9|227.11|224.71|0
1652876280000|2022-05-18 12:18:00|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1652876290000|2022-05-18 12:18:10|227.49|225.09|227.3|224.9|227.49|225.09|227.3|224.9|0
1652876300000|2022-05-18 12:18:20|227.49|225.09|227.49|225.09|227.49|225.09|227.49|225.09|0
1652876310000|2022-05-18 12:18:30|227.69|225.29|227.3|224.9|227.69|225.29|227.3|224.9|0
1652876320000|2022-05-18 12:18:40|227.49|225.09|227.3|224.9|227.49|225.09|227.3|224.9|0
1652876330000|2022-05-18 12:18:50|227.49|225.09|227.49|225.09|227.49|225.09|227.4|225|0
1652876350000|2022-05-18 12:19:10|227.4|225|227.4|225|227.4|225|227.4|225|0
1652876360000|2022-05-18 12:19:20|227.3|224.9|227.4|225|227.4|225|227.3|224.9|0
1652876370000|2022-05-18 12:19:30|227.49|225.09|227.3|224.9|227.49|225.09|227.3|224.9|0
1652876380000|2022-05-18 12:19:40|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1652876390000|2022-05-18 12:19:50|227.11|224.71|227.11|224.71|227.21|224.81|227.11|224.71|0
1652876400000|2022-05-18 12:20:00|227.21|224.81|226.92|224.52|227.21|224.81|226.92|224.52|0
1652876410000|2022-05-18 12:20:10|227.02|224.62|227.11|224.71|227.11|224.71|227.02|224.62|0
1652876420000|2022-05-18 12:20:20|227.3|224.9|227.11|224.71|227.3|224.9|227.11|224.71|0
1652876440000|2022-05-18 12:20:40|227.3|224.9|227.11|224.71|227.3|224.9|227.11|224.71|0
1652876450000|2022-05-18 12:20:50|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1652876460000|2022-05-18 12:21:00|227.21|224.81|227.3|224.9|227.4|225|227.21|224.81|0
1652876470000|2022-05-18 12:21:10|227.4|225|227.49|225.09|227.49|225.09|227.4|225|0
1652876480000|2022-05-18 12:21:20|227.3|224.9|226.92|224.52|227.3|224.9|226.92|224.52|0
1652876490000|2022-05-18 12:21:30|227.11|224.71|227.11|224.71|227.11|224.71|227.02|224.62|0
1652876500000|2022-05-18 12:21:40|227.02|224.62|226.63|224.23|227.02|224.62|226.34|223.94|0
1652876510000|2022-05-18 12:21:50|226.53|224.13|226.92|224.52|226.92|224.52|226.53|224.13|0
1652876520000|2022-05-18 12:22:00|226.73|224.33|227.11|224.71|227.11|224.71|226.73|224.33|0
1652876530000|2022-05-18 12:22:10|226.92|224.52|227.11|224.71|227.11|224.71|226.92|224.52|0
1652876540000|2022-05-18 12:22:20|226.92|224.52|227.49|225.09|227.49|225.09|226.92|224.52|0
1652876550000|2022-05-18 12:22:30|227.3|224.9|227.49|225.09|227.49|225.09|227.3|224.9|0
1652876560000|2022-05-18 12:22:40|227.4|225|227.3|224.9|227.4|225|227.3|224.9|0
1652876570000|2022-05-18 12:22:50|227.11|224.71|226.92|224.52|227.11|224.71|226.92|224.52|0
1652876580000|2022-05-18 12:23:00|227.11|224.71|227.11|224.71|227.21|224.81|227.11|224.71|0
1652876590000|2022-05-18 12:23:10|227.02|224.62|227.11|224.71|227.11|224.71|227.02|224.62|0
1652876600000|2022-05-18 12:23:20|227.3|224.9|227.11|224.71|227.3|224.9|227.11|224.71|0
1652876610000|2022-05-18 12:23:30|227.01|224.61|227.21|224.81|227.3|224.9|227.01|224.61|0
1652876620000|2022-05-18 12:23:40|227.11|224.71|227.21|224.81|227.3|224.9|227.11|224.71|0
1652876630000|2022-05-18 12:23:50|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1652876640000|2022-05-18 12:24:00|227.11|224.71|227.21|224.81|227.4|225|227.11|224.71|0
1652876650000|2022-05-18 12:24:10|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1652876660000|2022-05-18 12:24:20|227.49|225.09|227.3|224.9|227.49|225.09|227.3|224.9|0
1652876670000|2022-05-18 12:24:30|227.68|225.28|227.68|225.28|227.78|225.38|227.49|225.09|0
1652876680000|2022-05-18 12:24:40|227.87|225.47|227.68|225.28|227.87|225.47|227.68|225.28|0
1652876690000|2022-05-18 12:24:50|227.49|225.09|227.68|225.28|227.68|225.28|227.49|225.09|0
1652876700000|2022-05-18 12:25:00|227.59|225.19|227.87|225.47|227.87|225.47|227.59|225.19|0
1652876710000|2022-05-18 12:25:10|227.68|225.28|227.49|225.09|227.68|225.28|227.49|225.09|0
1652876720000|2022-05-18 12:25:20|227.68|225.28|227.87|225.47|227.87|225.47|227.68|225.28|0
1652876730000|2022-05-18 12:25:30|228.06|225.66|227.97|225.57|228.06|225.66|227.87|225.47|0
1652876740000|2022-05-18 12:25:40|227.49|225.09|227.49|225.09|227.59|225.19|227.49|225.09|0
1652876750000|2022-05-18 12:25:50|227.68|225.28|227.49|225.09|227.68|225.28|227.49|225.09|0
1652876760000|2022-05-18 12:26:00|227.4|225|227.1|224.7|227.49|225.09|227.1|224.7|0
1652876770000|2022-05-18 12:26:10|226.91|224.51|226.72|224.32|226.91|224.51|226.72|224.32|0
1652876780000|2022-05-18 12:26:20|226.91|224.51|226.72|224.32|226.91|224.51|226.63|224.23|0
1652876790000|2022-05-18 12:26:30|226.53|224.13|226.34|223.94|226.53|224.13|226.34|223.94|0
1652876800000|2022-05-18 12:26:40|226.44|224.04|226.34|223.94|226.53|224.13|226.34|223.94|0
1652876810000|2022-05-18 12:26:50|226.44|224.04|226.63|224.23|226.63|224.23|226.44|224.04|0
1652876820000|2022-05-18 12:27:00|226.72|224.32|226.34|223.94|226.72|224.32|226.34|223.94|0
1652876830000|2022-05-18 12:27:10|226.15|223.75|226.34|223.94|226.34|223.94|226.15|223.75|0
1652876840000|2022-05-18 12:27:20|226.53|224.13|226.34|223.94|226.53|224.13|226.34|223.94|0
1652876860000|2022-05-18 12:27:40|226.53|224.13|226.15|223.75|226.53|224.13|226.15|223.75|0
1652876870000|2022-05-18 12:27:50|225.96|223.56|226.53|224.13|226.53|224.13|225.96|223.56|0
1652876880000|2022-05-18 12:28:00|226.34|223.94|226.34|223.94|226.34|223.94|226.34|223.94|0
1652876890000|2022-05-18 12:28:10|226.15|223.75|226.34|223.94|226.34|223.94|226.15|223.75|0
1652876900000|2022-05-18 12:28:20|226.25|223.85|226.15|223.75|226.25|223.85|226.15|223.75|0
1652876910000|2022-05-18 12:28:30|226.25|223.85|226.34|223.94|226.34|223.94|226.25|223.85|0
1652876920000|2022-05-18 12:28:40|226.25|223.85|226.34|223.94|226.34|223.94|226.25|223.85|0
1652876930000|2022-05-18 12:28:50|226.15|223.75|224.53|222.13|226.15|223.75|224.53|222.13|0
1652876940000|2022-05-18 12:29:00|224.34|221.94|225.38|222.98|225.38|222.98|224.34|221.94|0
1652876950000|2022-05-18 12:29:10|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1652876960000|2022-05-18 12:29:20|225.38|222.98|225.57|223.17|225.57|223.17|225.38|222.98|0
1652876970000|2022-05-18 12:29:30|225.67|223.27|225.57|223.17|225.67|223.27|225.38|222.98|0
1652876980000|2022-05-18 12:29:40|225.48|223.08|225.57|223.17|225.57|223.17|225.38|222.98|0
1652876990000|2022-05-18 12:29:50|225.76|223.36|225.76|223.36|226.15|223.75|225.76|223.36|0
1652877000000|2022-05-18 12:30:00|225.67|223.27|225.57|223.17|225.67|223.27|225.29|222.89|0
1652877010000|2022-05-18 12:30:10|225.86|223.46|225.67|223.27|226.15|223.75|225.67|223.27|0
1652877020000|2022-05-18 12:30:20|225.95|223.55|226.44|224.04|226.44|224.04|225.95|223.55|0
1652877030000|2022-05-18 12:30:30|226.53|224.13|227.1|224.7|227.1|224.7|226.53|224.13|0
1652877040000|2022-05-18 12:30:40|227.2|224.8|227.1|224.7|227.29|224.89|227.1|224.7|0
1652877050000|2022-05-18 12:30:50|226.91|224.51|226.24|223.84|226.91|224.51|226.24|223.84|0
1652877060000|2022-05-18 12:31:00|226.34|223.94|226.82|224.42|226.91|224.51|226.34|223.94|0
1652877070000|2022-05-18 12:31:10|226.91|224.51|227.29|224.89|227.29|224.89|226.91|224.51|0
1652877080000|2022-05-18 12:31:20|227.1|224.7|227.87|225.47|227.87|225.47|227.1|224.7|0
1652877090000|2022-05-18 12:31:30|227.29|224.89|227.77|225.37|227.77|225.37|227.29|224.89|0
1652877100000|2022-05-18 12:31:40|227.87|225.47|228.06|225.66|228.06|225.66|227.87|225.47|0
1652877110000|2022-05-18 12:31:50|227.87|225.47|228.25|225.85|228.25|225.85|227.87|225.47|0
1652877120000|2022-05-18 12:32:00|228.35|225.95|228.25|225.85|228.44|226.04|228.25|225.85|0
1652877130000|2022-05-18 12:32:10|228.44|226.04|228.44|226.04|228.44|226.04|228.25|225.85|0
1652877150000|2022-05-18 12:32:30|228.25|225.85|228.25|225.85|228.25|225.85|228.06|225.66|0
1652877160000|2022-05-18 12:32:40|228.16|225.76|228.16|225.76|228.25|225.85|228.16|225.76|0
1652877170000|2022-05-18 12:32:50|228.44|226.04|228.06|225.66|228.44|226.04|227.86|225.46|0
1652877180000|2022-05-18 12:33:00|227.39|224.99|228.06|225.66|228.06|225.66|227.39|224.99|0
1652877190000|2022-05-18 12:33:10|227.86|225.46|227.58|225.18|227.86|225.46|227.58|225.18|0
1652877200000|2022-05-18 12:33:20|227.48|225.08|227.48|225.08|227.67|225.27|227.48|225.08|0
1652877210000|2022-05-18 12:33:30|227.58|225.18|227.48|225.08|227.58|225.18|227.48|225.08|0
1652877220000|2022-05-18 12:33:40|227.67|225.27|227.48|225.08|227.67|225.27|227.48|225.08|0
1652877230000|2022-05-18 12:33:50|227.67|225.27|227.77|225.37|227.86|225.46|227.67|225.27|0
1652877240000|2022-05-18 12:34:00|227.58|225.18|227.67|225.27|227.67|225.27|227.58|225.18|0
1652877250000|2022-05-18 12:34:10|228.05|225.65|228.05|225.65|228.05|225.65|228.05|225.65|0
1652877260000|2022-05-18 12:34:20|227.86|225.46|228.05|225.65|228.05|225.65|227.86|225.46|0
1652877270000|2022-05-18 12:34:30|227.86|225.46|228.25|225.85|228.25|225.85|227.86|225.46|0
1652877280000|2022-05-18 12:34:40|228.44|226.04|228.25|225.85|228.44|226.04|228.25|225.85|0
1652877290000|2022-05-18 12:34:50|228.05|225.65|227.86|225.46|228.05|225.65|227.86|225.46|0
1652877300000|2022-05-18 12:35:00|228.15|225.75|228.25|225.85|228.25|225.85|228.15|225.75|0
1652877320000|2022-05-18 12:35:20|228.05|225.65|228.25|225.85|228.25|225.85|228.05|225.65|0
1652877330000|2022-05-18 12:35:30|228.34|225.94|228.44|226.04|228.44|226.04|228.34|225.94|0
1652877340000|2022-05-18 12:35:40|228.63|226.23|228.63|226.23|228.63|226.23|228.54|226.14|0
1652877350000|2022-05-18 12:35:50|228.82|226.42|228.63|226.23|228.82|226.42|228.63|226.23|0
1652877360000|2022-05-18 12:36:00|228.82|226.42|229.01|226.61|229.01|226.61|228.63|226.23|0
1652877370000|2022-05-18 12:36:10|228.82|226.42|228.63|226.23|228.82|226.42|228.63|226.23|0
1652877390000|2022-05-18 12:36:30|228.82|226.42|228.82|226.42|228.82|226.42|228.82|226.42|0
1652877410000|2022-05-18 12:36:50|229.01|226.61|229.11|226.71|229.11|226.71|229.01|226.61|0
1652877420000|2022-05-18 12:37:00|229.4|227|230.17|227.77|230.17|227.77|229.4|227|0
1652877430000|2022-05-18 12:37:10|230.07|227.67|230.36|227.96|230.36|227.96|229.97|227.57|0
1652877440000|2022-05-18 12:37:20|230.17|227.77|229.97|227.57|230.17|227.77|229.97|227.57|0
1652877450000|2022-05-18 12:37:30|229.78|227.38|230.16|227.76|230.16|227.76|229.78|227.38|0
1652877460000|2022-05-18 12:37:40|230.26|227.86|230.16|227.76|230.26|227.86|230.16|227.76|0
1652877470000|2022-05-18 12:37:50|230.26|227.86|230.26|227.86|230.26|227.86|230.26|227.86|0
1652877480000|2022-05-18 12:38:00|230.36|227.96|230.55|228.15|230.55|228.15|230.16|227.76|0
1652877490000|2022-05-18 12:38:10|230.36|227.96|230.55|228.15|230.55|228.15|230.36|227.96|0
1652877500000|2022-05-18 12:38:20|230.93|228.53|231.13|228.73|231.13|228.73|230.93|228.53|0
1652877510000|2022-05-18 12:38:30|230.93|228.53|230.36|227.96|230.93|228.53|230.36|227.96|0
1652877520000|2022-05-18 12:38:40|230.46|228.06|230.55|228.15|230.55|228.15|230.36|227.96|0
1652877530000|2022-05-18 12:38:50|230.36|227.96|230.55|228.15|230.55|228.15|230.36|227.96|0
1652877540000|2022-05-18 12:39:00|230.36|227.96|230.16|227.76|230.36|227.96|230.16|227.76|0
1652877550000|2022-05-18 12:39:10|230.36|227.96|229.78|227.38|230.36|227.96|229.78|227.38|0
1652877560000|2022-05-18 12:39:20|229.97|227.57|230.16|227.76|230.16|227.76|229.97|227.57|0
1652877570000|2022-05-18 12:39:30|229.97|227.57|230.16|227.76|230.36|227.96|229.97|227.57|0
1652877580000|2022-05-18 12:39:40|229.97|227.57|230.16|227.76|230.16|227.76|229.97|227.57|0
1652877590000|2022-05-18 12:39:50|229.97|227.57|230.26|227.86|230.36|227.96|229.97|227.57|0
1652877600000|2022-05-18 12:40:00|230.36|227.96|230.36|227.96|230.36|227.96|230.36|227.96|0
1652877610000|2022-05-18 12:40:10|230.16|227.76|230.16|227.76|230.16|227.76|229.97|227.57|0
1652877620000|2022-05-18 12:40:20|230.36|227.96|230.16|227.76|230.55|228.15|230.16|227.76|0
1652877630000|2022-05-18 12:40:30|230.26|227.86|230.45|228.05|230.45|228.05|230.26|227.86|0
1652877640000|2022-05-18 12:40:40|230.55|228.15|230.65|228.25|230.74|228.34|230.45|228.05|0
1652877650000|2022-05-18 12:40:50|230.35|227.95|230.35|227.95|230.35|227.95|230.16|227.76|0
1652877660000|2022-05-18 12:41:00|230.26|227.86|230.26|227.86|230.26|227.86|229.97|227.57|0
1652877670000|2022-05-18 12:41:10|230.55|228.15|230.45|228.05|230.55|228.15|230.35|227.95|0
1652877680000|2022-05-18 12:41:20|230.55|228.15|230.55|228.15|230.55|228.15|230.35|227.95|0
1652877690000|2022-05-18 12:41:30|230.84|228.44|231.12|228.72|231.12|228.72|230.84|228.44|0
1652877700000|2022-05-18 12:41:40|231.23|228.83|231.23|228.83|231.23|228.83|231.23|228.83|0
1652877710000|2022-05-18 12:41:50|231.32|228.92|231.9|229.5|232.09|229.69|231.32|228.92|0
1652877720000|2022-05-18 12:42:00|232.28|229.88|232.28|229.88|232.28|229.88|232.09|229.69|0
1652877730000|2022-05-18 12:42:10|232.09|229.69|232.28|229.88|232.28|229.88|232.09|229.69|0
1652877740000|2022-05-18 12:42:20|233.25|230.85|232.48|230.08|233.25|230.85|232.48|230.08|0
1652877750000|2022-05-18 12:42:30|232.86|230.46|233.25|230.85|233.25|230.85|232.86|230.46|0
1652877760000|2022-05-18 12:42:40|233.06|230.66|233.44|231.04|233.44|231.04|233.06|230.66|0
1652877770000|2022-05-18 12:42:50|233.55|231.15|233.25|230.85|233.64|231.24|233.25|230.85|0
1652877780000|2022-05-18 12:43:00|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1652877790000|2022-05-18 12:43:10|233.25|230.85|232.96|230.56|233.25|230.85|232.96|230.56|0
1652877800000|2022-05-18 12:43:20|233.06|230.66|233.83|231.43|233.83|231.43|233.06|230.66|0
1652877810000|2022-05-18 12:43:30|233.64|231.24|233.74|231.34|233.74|231.34|233.64|231.24|0
1652877820000|2022-05-18 12:43:40|233.83|231.43|233.44|231.04|233.83|231.43|233.44|231.04|0
1652877830000|2022-05-18 12:43:50|233.35|230.95|233.25|230.85|233.35|230.95|233.25|230.85|0
1652877840000|2022-05-18 12:44:00|233.44|231.04|233.25|230.85|233.44|231.04|233.25|230.85|0
1652877850000|2022-05-18 12:44:10|233.44|231.04|233.06|230.66|233.44|231.04|233.06|230.66|0
1652877860000|2022-05-18 12:44:20|233.25|230.85|233.44|231.04|233.44|231.04|233.06|230.66|0
1652877870000|2022-05-18 12:44:30|233.64|231.24|233.64|231.24|233.64|231.24|233.44|231.04|0
1652877880000|2022-05-18 12:44:40|233.83|231.43|233.83|231.43|233.83|231.43|233.83|231.43|0
1652877890000|2022-05-18 12:44:50|234.02|231.62|233.83|231.43|234.02|231.62|233.83|231.43|0
1652877900000|2022-05-18 12:45:00|234.02|231.62|233.83|231.43|234.02|231.62|233.83|231.43|0
1652877910000|2022-05-18 12:45:10|234.02|231.62|234.02|231.62|234.02|231.62|234.02|231.62|0
1652877920000|2022-05-18 12:45:20|234.12|231.72|233.83|231.43|234.12|231.72|233.83|231.43|0
1652877930000|2022-05-18 12:45:30|233.64|231.24|233.74|231.34|233.74|231.34|233.64|231.24|0
1652877940000|2022-05-18 12:45:40|233.64|231.24|233.54|231.14|233.83|231.43|233.54|231.14|0
1652877950000|2022-05-18 12:45:50|233.74|231.34|233.83|231.43|234.02|231.62|233.74|231.34|0
1652877970000|2022-05-18 12:46:10|233.64|231.24|233.64|231.24|233.83|231.43|233.64|231.24|0
1652877980000|2022-05-18 12:46:20|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1652877990000|2022-05-18 12:46:30|233.83|231.43|233.63|231.23|233.83|231.43|233.63|231.23|0
1652878000000|2022-05-18 12:46:40|233.44|231.04|233.05|230.65|233.44|231.04|233.05|230.65|0
1652878010000|2022-05-18 12:46:50|232.86|230.46|233.05|230.65|233.05|230.65|232.86|230.46|0
1652878020000|2022-05-18 12:47:00|233.25|230.85|233.25|230.85|233.25|230.85|233.05|230.65|0
1652878030000|2022-05-18 12:47:10|233.44|231.04|233.25|230.85|233.44|231.04|233.25|230.85|0
1652878040000|2022-05-18 12:47:20|233.05|230.65|233.25|230.85|233.25|230.85|232.86|230.46|0
1652878050000|2022-05-18 12:47:30|233.05|230.65|233.44|231.04|233.44|231.04|233.05|230.65|0
1652878060000|2022-05-18 12:47:40|233.25|230.85|233.44|231.04|233.44|231.04|233.25|230.85|0
1652878080000|2022-05-18 12:48:00|233.63|231.23|233.63|231.23|233.83|231.43|233.63|231.23|0
1652878090000|2022-05-18 12:48:10|233.83|231.43|233.83|231.43|233.83|231.43|233.63|231.23|0
1652878100000|2022-05-18 12:48:20|233.73|231.33|233.83|231.43|234.22|231.82|233.73|231.33|0
1652878110000|2022-05-18 12:48:30|234.41|232.01|234.41|232.01|234.41|232.01|234.22|231.82|0
1652878120000|2022-05-18 12:48:40|234.6|232.2|234.8|232.4|234.99|232.59|234.6|232.2|0
1652878130000|2022-05-18 12:48:50|234.99|232.59|234.8|232.4|234.99|232.59|234.8|232.4|0
1652878140000|2022-05-18 12:49:00|234.99|232.59|235.19|232.79|235.19|232.79|234.8|232.4|0
1652878150000|2022-05-18 12:49:10|235.29|232.89|235.58|233.18|235.58|233.18|235.19|232.79|0
1652878160000|2022-05-18 12:49:20|235.77|233.37|235.58|233.18|235.77|233.37|235.38|232.98|0
1652878170000|2022-05-18 12:49:30|235.38|232.98|235.57|233.17|235.57|233.17|235.38|232.98|0
1652878180000|2022-05-18 12:49:40|235.38|232.98|235.77|233.37|235.77|233.37|235.38|232.98|0
1652878190000|2022-05-18 12:49:50|235.57|233.17|235.57|233.17|235.77|233.37|235.57|233.17|0
1652878200000|2022-05-18 12:50:00|235.77|233.37|236.35|233.95|236.35|233.95|235.57|233.17|0
1652878210000|2022-05-18 12:50:10|236.16|233.76|236.35|233.95|236.35|233.95|236.16|233.76|0
1652878220000|2022-05-18 12:50:20|236.16|233.76|236.55|234.15|236.55|234.15|236.16|233.76|0
1652878230000|2022-05-18 12:50:30|236.35|233.95|236.16|233.76|236.35|233.95|235.96|233.56|0
1652878240000|2022-05-18 12:50:40|236.35|233.95|236.35|233.95|236.35|233.95|236.35|233.95|0
1652878250000|2022-05-18 12:50:50|236.55|234.15|236.16|233.76|236.55|234.15|236.16|233.76|0
1652878260000|2022-05-18 12:51:00|236.35|233.95|236.16|233.76|236.35|233.95|236.16|233.76|0
1652878270000|2022-05-18 12:51:10|236.06|233.66|236.35|233.95|236.35|233.95|235.96|233.56|0
1652878280000|2022-05-18 12:51:20|236.45|234.05|236.55|234.15|236.55|234.15|236.35|233.95|0
1652878290000|2022-05-18 12:51:30|236.35|233.95|235.96|233.56|236.35|233.95|235.96|233.56|0
1652878300000|2022-05-18 12:51:40|235.77|233.37|236.16|233.76|236.16|233.76|235.77|233.37|0
1652878320000|2022-05-18 12:52:00|236.06|233.66|236.16|233.76|236.16|233.76|235.96|233.56|0
1652878330000|2022-05-18 12:52:10|235.96|233.56|235.77|233.37|235.96|233.56|235.77|233.37|0
1652878350000|2022-05-18 12:52:30|235.96|233.56|235.96|233.56|235.96|233.56|235.96|233.56|0
1652878370000|2022-05-18 12:52:50|236.45|234.05|236.55|234.15|236.55|234.15|236.45|234.05|0
1652878410000|2022-05-18 12:53:30|237.52|235.12|237.33|234.93|237.52|235.12|237.33|234.93|0
1652878420000|2022-05-18 12:53:40|237.13|234.73|237.52|235.12|237.72|235.32|237.13|234.73|0
1652878430000|2022-05-18 12:53:50|237.72|235.32|238.3|235.9|238.5|236.1|237.72|235.32|0
1652878440000|2022-05-18 12:54:00|238.5|236.1|237.72|235.32|238.5|236.1|237.72|235.32|0
1652878450000|2022-05-18 12:54:10|237.52|235.12|237.72|235.32|237.72|235.32|237.52|235.12|0
1652878460000|2022-05-18 12:54:20|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1652878470000|2022-05-18 12:54:30|238.01|235.61|238.01|235.61|238.11|235.71|238.01|235.61|0
1652878480000|2022-05-18 12:54:40|237.91|235.51|238.5|236.1|238.5|236.1|237.91|235.51|0
1652878490000|2022-05-18 12:54:50|238.69|236.29|238.69|236.29|238.89|236.49|238.5|236.1|0
1652878500000|2022-05-18 12:55:00|238.6|236.2|239.28|236.88|239.28|236.88|238.6|236.2|0
1652878510000|2022-05-18 12:55:10|239.09|236.69|238.3|235.9|239.09|236.69|238.3|235.9|0
1652878520000|2022-05-18 12:55:20|238.11|235.71|237.91|235.51|238.11|235.71|237.91|235.51|0
1652878540000|2022-05-18 12:55:40|238.5|236.1|238.69|236.29|238.69|236.29|238.5|236.1|0
1652878550000|2022-05-18 12:55:50|239.09|236.69|239.09|236.69|239.28|236.88|239.09|236.69|0
1652878560000|2022-05-18 12:56:00|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1652878570000|2022-05-18 12:56:10|239.09|236.69|239.08|236.68|239.28|236.88|239.08|236.68|0
1652878580000|2022-05-18 12:56:20|239.28|236.88|239.08|236.68|239.28|236.88|239.08|236.68|0
1652878590000|2022-05-18 12:56:30|238.89|236.49|238.5|236.1|238.89|236.49|238.5|236.1|0
1652878600000|2022-05-18 12:56:40|238.4|236|238.5|236.1|238.69|236.29|238.4|236|0
1652878610000|2022-05-18 12:56:50|239.08|236.68|239.67|237.27|239.67|237.27|238.99|236.59|0
1652878620000|2022-05-18 12:57:00|239.48|237.08|240.07|237.67|240.07|237.67|239.28|236.88|0
1652878630000|2022-05-18 12:57:10|240.26|237.86|240.06|237.66|240.26|237.86|240.06|237.66|0
1652878640000|2022-05-18 12:57:20|239.87|237.47|240.26|237.86|240.26|237.86|239.87|237.47|0
1652878650000|2022-05-18 12:57:30|240.06|237.66|240.06|237.66|240.06|237.66|240.06|237.66|0
1652878680000|2022-05-18 12:58:00|239.87|237.47|239.87|237.47|239.87|237.47|239.87|237.47|0
1652878690000|2022-05-18 12:58:10|239.97|237.57|239.87|237.47|239.97|237.57|239.87|237.47|0
1652878730000|2022-05-18 12:58:50|240.26|237.86|240.06|237.66|240.26|237.86|240.06|237.66|0
1652878740000|2022-05-18 12:59:00|240.26|237.86|240.26|237.86|240.26|237.86|240.26|237.86|0
1652878750000|2022-05-18 12:59:10|241.44|239.04|241.44|239.04|241.44|239.04|241.44|239.04|0
1652878760000|2022-05-18 12:59:20|241.64|239.24|241.64|239.24|241.83|239.43|241.44|239.04|0
1652878770000|2022-05-18 12:59:30|241.44|239.04|241.83|239.43|241.83|239.43|241.44|239.04|0
1652878780000|2022-05-18 12:59:40|241.64|239.24|241.83|239.43|241.83|239.43|241.64|239.24|0
1652878790000|2022-05-18 12:59:50|242.03|239.63|241.64|239.24|242.03|239.63|241.64|239.24|0
1652878800000|2022-05-18 13:00:00|241.83|239.43|241.83|239.43|241.83|239.43|241.83|239.43|0
1652878810000|2022-05-18 13:00:10|241.94|239.54|241.64|239.24|241.94|239.54|241.64|239.24|0
1652878830000|2022-05-18 13:00:30|241.54|239.14|241.04|238.64|241.54|239.14|241.04|238.64|0
1652878850000|2022-05-18 13:00:50|240.85|238.45|240.85|238.45|240.85|238.45|240.85|238.45|0
1652878860000|2022-05-18 13:01:00|241.04|238.64|241.04|238.64|241.24|238.84|241.04|238.64|0
1652878870000|2022-05-18 13:01:10|241.24|238.84|241.04|238.64|241.24|238.84|241.04|238.64|0
1652878880000|2022-05-18 13:01:20|240.85|238.45|240.65|238.25|240.85|238.45|240.45|238.05|0
1652878890000|2022-05-18 13:01:30|240.26|237.86|239.86|237.46|240.26|237.86|239.86|237.46|0
1652878900000|2022-05-18 13:01:40|240.06|237.66|239.86|237.46|240.06|237.66|239.86|237.46|0
1652878910000|2022-05-18 13:01:50|240.06|237.66|239.86|237.46|240.06|237.66|239.86|237.46|0
1652878920000|2022-05-18 13:02:00|239.28|236.88|239.28|236.88|239.28|236.88|239.28|236.88|0
1652878930000|2022-05-18 13:02:10|239.08|236.68|239.08|236.68|239.38|236.98|239.08|236.68|0
1652878940000|2022-05-18 13:02:20|238.69|236.29|238.88|236.48|239.08|236.68|238.69|236.29|0
1652878950000|2022-05-18 13:02:30|238.69|236.29|238.88|236.48|238.88|236.48|238.69|236.29|0
1652878960000|2022-05-18 13:02:40|238.69|236.29|238.69|236.29|238.88|236.48|238.69|236.29|0
1652878970000|2022-05-18 13:02:50|238.88|236.48|239.08|236.68|239.08|236.68|238.88|236.48|0
1652878980000|2022-05-18 13:03:00|239.28|236.88|239.28|236.88|239.28|236.88|239.28|236.88|0
1652878990000|2022-05-18 13:03:10|239.08|236.68|239.28|236.88|239.28|236.88|238.99|236.59|0
1652879000000|2022-05-18 13:03:20|238.88|236.48|238.98|236.58|239.18|236.78|238.88|236.48|0
1652879010000|2022-05-18 13:03:30|239.08|236.68|239.08|236.68|239.08|236.68|239.08|236.68|0
1652879020000|2022-05-18 13:03:40|239.27|236.87|239.47|237.07|239.47|237.07|239.27|236.87|0
1652879030000|2022-05-18 13:03:50|239.38|236.98|239.47|237.07|239.47|237.07|239.27|236.87|0
1652879040000|2022-05-18 13:04:00|239.27|236.87|239.47|237.07|239.47|237.07|239.27|236.87|0
1652879050000|2022-05-18 13:04:10|239.27|236.87|239.47|237.07|239.47|237.07|239.27|236.87|0
1652879060000|2022-05-18 13:04:20|239.27|236.87|239.27|236.87|239.27|236.87|239.27|236.87|0
1652879080000|2022-05-18 13:04:40|239.47|237.07|239.67|237.27|239.67|237.27|239.27|236.87|0
1652879090000|2022-05-18 13:04:50|239.86|237.46|239.67|237.27|239.86|237.46|239.67|237.27|0
1652879100000|2022-05-18 13:05:00|239.47|237.07|239.86|237.46|239.86|237.46|239.47|237.07|0
1652879110000|2022-05-18 13:05:10|240.25|237.85|239.67|237.27|240.25|237.85|239.67|237.27|0
1652879120000|2022-05-18 13:05:20|239.86|237.46|239.67|237.27|239.86|237.46|239.67|237.27|0
1652879130000|2022-05-18 13:05:30|239.47|237.07|239.47|237.07|239.47|237.07|239.27|236.87|0
1652879140000|2022-05-18 13:05:40|239.67|237.27|239.47|237.07|239.67|237.27|239.47|237.07|0
1652879150000|2022-05-18 13:05:50|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1652879160000|2022-05-18 13:06:00|239.27|236.87|239.86|237.46|239.86|237.46|239.27|236.87|0
1652879170000|2022-05-18 13:06:10|239.77|237.37|239.77|237.37|239.77|237.37|239.77|237.37|0
1652879180000|2022-05-18 13:06:20|239.66|237.26|240.25|237.85|240.25|237.85|239.66|237.26|0
1652879190000|2022-05-18 13:06:30|240.45|238.05|240.45|238.05|240.45|238.05|240.45|238.05|0
1652879210000|2022-05-18 13:06:50|241.04|238.64|241.43|239.03|241.43|239.03|241.04|238.64|0
1652879220000|2022-05-18 13:07:00|241.63|239.23|241.63|239.23|241.63|239.23|241.43|239.03|0
1652879230000|2022-05-18 13:07:10|241.43|239.03|241.63|239.23|241.83|239.43|241.43|239.03|0
1652879240000|2022-05-18 13:07:20|241.43|239.03|240.84|238.44|241.43|239.03|240.84|238.44|0
1652879250000|2022-05-18 13:07:30|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1652879260000|2022-05-18 13:07:40|241.43|239.03|241.24|238.84|241.43|239.03|241.24|238.84|0
1652879270000|2022-05-18 13:07:50|241.04|238.64|241.24|238.84|241.24|238.84|241.04|238.64|0
1652879280000|2022-05-18 13:08:00|241.43|239.03|241.63|239.23|241.63|239.23|241.43|239.03|0
1652879290000|2022-05-18 13:08:10|241.83|239.43|243.01|240.61|243.01|240.61|241.83|239.43|0
1652879300000|2022-05-18 13:08:20|243.21|240.81|242.22|239.82|243.21|240.81|242.22|239.82|0
1652879310000|2022-05-18 13:08:30|242.42|240.02|242.61|240.21|242.61|240.21|242.42|240.02|0
1652879320000|2022-05-18 13:08:40|242.81|240.41|243.01|240.61|243.21|240.81|242.81|240.41|0
1652879330000|2022-05-18 13:08:50|242.81|240.41|242.81|240.41|242.81|240.41|242.81|240.41|0
1652879340000|2022-05-18 13:09:00|243.01|240.61|243.6|241.2|243.6|241.2|243.01|240.61|0
1652879350000|2022-05-18 13:09:10|243.4|241|243.8|241.4|243.8|241.4|243.4|241|0
1652879360000|2022-05-18 13:09:20|243.6|241.2|244.19|241.79|244.19|241.79|243.6|241.2|0
1652879370000|2022-05-18 13:09:30|244|241.6|243.8|241.4|244|241.6|243.8|241.4|0
1652879380000|2022-05-18 13:09:40|244|241.6|244|241.6|244.1|241.7|244|241.6|0
1652879390000|2022-05-18 13:09:50|244.19|241.79|243.8|241.4|244.19|241.79|243.8|241.4|0
1652879400000|2022-05-18 13:10:00|243.6|241.2|243.01|240.61|243.6|241.2|243.01|240.61|0
1652879410000|2022-05-18 13:10:10|243.4|241|243.8|241.4|243.8|241.4|243.4|241|0
1652879420000|2022-05-18 13:10:20|243.6|241.2|243.21|240.81|243.6|241.2|243.21|240.81|0
1652879430000|2022-05-18 13:10:30|243.4|241|243.2|240.8|243.4|241|243.2|240.8|0
1652879440000|2022-05-18 13:10:40|243.4|241|243.8|241.4|243.8|241.4|243.4|241|0
1652879450000|2022-05-18 13:10:50|243.6|241.2|243.6|241.2|243.8|241.4|243.6|241.2|0
1652879460000|2022-05-18 13:11:00|243.8|241.4|243.8|241.4|243.8|241.4|243.8|241.4|0
1652879470000|2022-05-18 13:11:10|243.6|241.2|243.6|241.2|243.8|241.4|243.6|241.2|0
1652879480000|2022-05-18 13:11:20|243.5|241.1|243.6|241.2|243.6|241.2|243.5|241.1|0
1652879490000|2022-05-18 13:11:30|243.4|241|243.4|241|243.4|241|243.4|241|0
1652879500000|2022-05-18 13:11:40|243.6|241.2|243.4|241|243.6|241.2|243.4|241|0
1652879510000|2022-05-18 13:11:50|241.86|239.46|243.06|240.66|243.06|240.66|241.86|239.46|0
1652879520000|2022-05-18 13:12:00|243.86|241.46|243.86|241.46|243.86|241.46|243.86|241.46|0
1652879530000|2022-05-18 13:12:10|243.67|241.27|243.86|241.46|243.86|241.46|243.67|241.27|0
1652879540000|2022-05-18 13:12:20|244.2|241.8|244.99|242.59|244.99|242.59|244.2|241.8|0
1652879550000|2022-05-18 13:12:30|245.18|242.78|244.59|242.19|245.18|242.78|244.59|242.19|0
1652879560000|2022-05-18 13:12:40|244.4|242|244.2|241.8|244.4|242|244.2|241.8|0
1652879570000|2022-05-18 13:12:50|243.81|241.41|243.81|241.41|243.81|241.41|243.61|241.21|0
1652879580000|2022-05-18 13:13:00|244.11|241.71|244.2|241.8|244.2|241.8|244.11|241.71|0
1652879590000|2022-05-18 13:13:10|244.4|242|244.59|242.19|244.59|242.19|244.4|242|0
1652879610000|2022-05-18 13:13:30|244.7|242.3|244.59|242.19|244.79|242.39|244.59|242.19|0
1652879620000|2022-05-18 13:13:40|244.4|242|244.59|242.19|244.59|242.19|244.4|242|0
1652879630000|2022-05-18 13:13:50|244.79|242.39|245.18|242.78|245.18|242.78|244.79|242.39|0
1652879640000|2022-05-18 13:14:00|245.09|242.69|244.99|242.59|245.09|242.69|244.99|242.59|0
1652879650000|2022-05-18 13:14:10|244.79|242.39|244.79|242.39|244.79|242.39|244.79|242.39|0
1652879660000|2022-05-18 13:14:20|244.69|242.29|244.59|242.19|244.69|242.29|244.4|242|0
1652879680000|2022-05-18 13:14:40|244.79|242.39|244.4|242|244.79|242.39|244.4|242|0
1652879690000|2022-05-18 13:14:50|244.2|241.8|244.3|241.9|244.3|241.9|244.2|241.8|0
1652879700000|2022-05-18 13:15:00|245.38|242.98|245.18|242.78|245.38|242.98|245.18|242.78|0
1652879710000|2022-05-18 13:15:10|244.98|242.58|245.18|242.78|245.18|242.78|244.98|242.58|0
1652879720000|2022-05-18 13:15:20|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1652879730000|2022-05-18 13:15:30|244.79|242.39|244.79|242.39|244.98|242.58|244.79|242.39|0
1652879740000|2022-05-18 13:15:40|244.59|242.19|244.59|242.19|244.59|242.19|244.59|242.19|0
1652879760000|2022-05-18 13:16:00|244.79|242.39|245.38|242.98|245.38|242.98|244.79|242.39|0
1652879770000|2022-05-18 13:16:10|245.18|242.78|244.98|242.58|245.18|242.78|244.98|242.58|0
1652879780000|2022-05-18 13:16:20|245.57|243.17|245.38|242.98|245.57|243.17|245.38|242.98|0
1652879800000|2022-05-18 13:16:40|244.79|242.39|244.98|242.58|244.98|242.58|244.79|242.39|0
1652879810000|2022-05-18 13:16:50|244.69|242.29|244.59|242.19|244.79|242.39|244.59|242.19|0
1652879820000|2022-05-18 13:17:00|244.39|241.99|244.39|241.99|244.39|241.99|244.2|241.8|0
1652879830000|2022-05-18 13:17:10|244.2|241.8|244.2|241.8|244.39|241.99|244.2|241.8|0
1652879840000|2022-05-18 13:17:20|244.39|241.99|245.09|242.69|245.09|242.69|244.39|241.99|0
1652879850000|2022-05-18 13:17:30|245.18|242.78|244.79|242.39|245.18|242.78|244.79|242.39|0
1652879860000|2022-05-18 13:17:40|244.89|242.49|244.39|241.99|244.89|242.49|244.39|241.99|0
1652879870000|2022-05-18 13:17:50|244.59|242.19|244.39|241.99|244.79|242.39|244.39|241.99|0
1652879880000|2022-05-18 13:18:00|244.59|242.19|244.59|242.19|244.59|242.19|244.59|242.19|0
1652879890000|2022-05-18 13:18:10|244.79|242.39|244.79|242.39|244.98|242.58|244.79|242.39|0
1652879900000|2022-05-18 13:18:20|244.98|242.58|244.79|242.39|244.98|242.58|244.79|242.39|0
1652879910000|2022-05-18 13:18:30|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1652879920000|2022-05-18 13:18:40|244.79|242.39|244.79|242.39|244.79|242.39|244.79|242.39|0
1652879930000|2022-05-18 13:18:50|244.98|242.58|244.78|242.38|244.98|242.58|244.78|242.38|0
1652879940000|2022-05-18 13:19:00|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1652879950000|2022-05-18 13:19:10|245.18|242.78|245.18|242.78|245.18|242.78|245.18|242.78|0
1652879960000|2022-05-18 13:19:20|245.28|242.88|245.37|242.97|245.37|242.97|245.28|242.88|0
1652879970000|2022-05-18 13:19:30|245.18|242.78|245.18|242.78|245.18|242.78|245.18|242.78|0
1652879980000|2022-05-18 13:19:40|245.37|242.97|245.18|242.78|245.37|242.97|245.18|242.78|0
1652879990000|2022-05-18 13:19:50|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1652880000000|2022-05-18 13:20:00|244.78|242.38|245.37|242.97|245.37|242.97|244.78|242.38|0
1652880010000|2022-05-18 13:20:10|245.57|243.17|245.57|243.17|245.57|243.17|245.48|243.08|0
1652880020000|2022-05-18 13:20:20|245.37|242.97|245.57|243.17|245.57|243.17|245.37|242.97|0
1652880040000|2022-05-18 13:20:40|245.48|243.08|244.98|242.58|245.48|243.08|244.98|242.58|0
1652880050000|2022-05-18 13:20:50|244.78|242.38|244.98|242.58|244.98|242.58|244.78|242.38|0
1652880060000|2022-05-18 13:21:00|245.18|242.78|244.98|242.58|245.18|242.78|244.98|242.58|0
1652880070000|2022-05-18 13:21:10|244.78|242.38|244.78|242.38|244.78|242.38|244.78|242.38|0
1652880080000|2022-05-18 13:21:20|244.98|242.58|245.08|242.68|245.18|242.78|244.98|242.58|0
1652880090000|2022-05-18 13:21:30|244.98|242.58|245.37|242.97|245.37|242.97|244.98|242.58|0
1652880100000|2022-05-18 13:21:40|245.18|242.78|245.37|242.97|245.37|242.97|245.18|242.78|0
1652880110000|2022-05-18 13:21:50|245.28|242.88|245.57|243.17|245.57|243.17|245.28|242.88|0
1652880120000|2022-05-18 13:22:00|245.37|242.97|245.18|242.78|245.57|243.17|245.18|242.78|0
1652880130000|2022-05-18 13:22:10|244.98|242.58|245.18|242.78|245.18|242.78|244.98|242.58|0
1652880140000|2022-05-18 13:22:20|244.98|242.58|244.98|242.58|245.18|242.78|244.98|242.58|0
1652880150000|2022-05-18 13:22:30|244.78|242.38|245.18|242.78|245.18|242.78|244.78|242.38|0
1652880160000|2022-05-18 13:22:40|245.08|242.68|244.59|242.19|245.18|242.78|244.59|242.19|0
1652880170000|2022-05-18 13:22:50|244.39|241.99|244.39|241.99|244.39|241.99|244.39|241.99|0
1652880180000|2022-05-18 13:23:00|244.58|242.18|243.6|241.2|244.78|242.38|243.6|241.2|0
1652880190000|2022-05-18 13:23:10|244|241.6|244.1|241.7|244.1|241.7|243.6|241.2|0
1652880200000|2022-05-18 13:23:20|244.19|241.79|244.39|241.99|244.39|241.99|244.19|241.79|0
1652880210000|2022-05-18 13:23:30|244.19|241.79|244.19|241.79|244.39|241.99|244.19|241.79|0
1652880220000|2022-05-18 13:23:40|243.99|241.59|243.6|241.2|243.99|241.59|243.6|241.2|0
1652880230000|2022-05-18 13:23:50|243.7|241.3|243.6|241.2|243.7|241.3|243.41|241.01|0
1652880240000|2022-05-18 13:24:00|243.41|241.01|243.6|241.2|243.6|241.2|243.41|241.01|0
1652880250000|2022-05-18 13:24:10|243.8|241.4|243.8|241.4|243.8|241.4|243.8|241.4|0
1652880260000|2022-05-18 13:24:20|243.6|241.2|243.6|241.2|243.6|241.2|243.41|241.01|0
1652880270000|2022-05-18 13:24:30|243.8|241.4|243.8|241.4|243.8|241.4|243.8|241.4|0
1652880280000|2022-05-18 13:24:40|243.99|241.59|244.39|241.99|244.39|241.99|243.99|241.59|0
1652880290000|2022-05-18 13:24:50|244.19|241.79|244.39|241.99|244.49|242.09|244.19|241.79|0
1652880300000|2022-05-18 13:25:00|244.58|242.18|244.39|241.99|244.58|242.18|244.39|241.99|0
1652880310000|2022-05-18 13:25:10|244.58|242.18|244.78|242.38|244.78|242.38|244.19|241.79|0
1652880320000|2022-05-18 13:25:20|244.1|241.7|243.99|241.59|244.19|241.79|243.99|241.59|0
1652880330000|2022-05-18 13:25:30|244.19|241.79|243.99|241.59|244.19|241.79|243.99|241.59|0
1652880350000|2022-05-18 13:25:50|243.9|241.5|243.8|241.4|243.99|241.59|243.6|241.2|0
1652880360000|2022-05-18 13:26:00|243.99|241.59|243.99|241.59|243.99|241.59|243.99|241.59|0
1652880380000|2022-05-18 13:26:20|243.8|241.4|243.6|241.2|243.8|241.4|243.6|241.2|0
1652880390000|2022-05-18 13:26:30|243.8|241.4|243.8|241.4|243.8|241.4|243.6|241.2|0
1652880400000|2022-05-18 13:26:40|243.6|241.2|243.21|240.81|243.6|241.2|243.21|240.81|0
1652880410000|2022-05-18 13:26:50|243.4|241|243.6|241.2|243.6|241.2|243.4|241|0
1652880420000|2022-05-18 13:27:00|243.4|241|243.01|240.61|243.4|241|243.01|240.61|0
1652880430000|2022-05-18 13:27:10|242.82|240.42|242.42|240.02|243.01|240.61|242.42|240.02|0
1652880440000|2022-05-18 13:27:20|242.62|240.22|242.62|240.22|242.62|240.22|242.42|240.02|0
1652880450000|2022-05-18 13:27:30|242.42|240.02|242.81|240.41|242.81|240.41|242.42|240.02|0
1652880460000|2022-05-18 13:27:40|242.72|240.32|242.72|240.32|242.72|240.32|242.72|240.32|0
1652880470000|2022-05-18 13:27:50|242.81|240.41|243.6|241.2|243.6|241.2|242.81|240.41|0
1652880480000|2022-05-18 13:28:00|243.79|241.39|243.79|241.39|243.79|241.39|243.6|241.2|0
1652880490000|2022-05-18 13:28:10|243.9|241.5|243.6|241.2|243.9|241.5|243.6|241.2|0
1652880500000|2022-05-18 13:28:20|243.79|241.39|243.4|241|243.79|241.39|243.4|241|0
1652880510000|2022-05-18 13:28:30|243.01|240.61|243.01|240.61|243.21|240.81|243.01|240.61|0
1652880520000|2022-05-18 13:28:40|242.62|240.22|242.42|240.02|242.62|240.22|242.23|239.83|0
1652880530000|2022-05-18 13:28:50|242.62|240.22|242.81|240.41|243.01|240.61|242.62|240.22|0
1652880540000|2022-05-18 13:29:00|242.72|240.32|242.81|240.41|242.81|240.41|242.72|240.32|0
1652880550000|2022-05-18 13:29:10|243.21|240.81|243.01|240.61|243.21|240.81|243.01|240.61|0
1652880560000|2022-05-18 13:29:20|243.21|240.81|243.4|241|243.4|241|243.21|240.81|0
1652880570000|2022-05-18 13:29:30|243.01|240.61|243.6|241.2|243.6|241.2|243.01|240.61|0
1652880580000|2022-05-18 13:29:40|243.4|241|242.91|240.51|243.4|241|242.91|240.51|0
1652880590000|2022-05-18 13:29:50|242.42|240.02|242.42|240.02|242.52|240.12|242.42|240.02|0
1652880600000|2022-05-18 13:30:00|243.2|240.8|242.03|239.63|243.2|240.8|242.03|239.63|0
1652880610000|2022-05-18 13:30:10|242.23|239.83|242.03|239.63|242.42|240.02|242.03|239.63|0
1652880620000|2022-05-18 13:30:20|242.22|239.82|242.81|240.41|242.81|240.41|241.83|239.43|0
1652880630000|2022-05-18 13:30:30|242.62|240.22|242.81|240.41|242.81|240.41|242.13|239.73|0
1652880640000|2022-05-18 13:30:40|243.4|241|243.4|241|243.4|241|243.2|240.8|0
1652880650000|2022-05-18 13:30:50|243.01|240.61|244.38|241.98|244.38|241.98|243.01|240.61|0
1652880660000|2022-05-18 13:31:00|244.77|242.37|244.19|241.79|244.77|242.37|243.79|241.39|0
1652880670000|2022-05-18 13:31:10|243.4|241|243.79|241.39|243.79|241.39|243.2|240.8|0
1652880680000|2022-05-18 13:31:20|244.77|242.37|244.18|241.78|245.17|242.77|244.18|241.78|0
1652880690000|2022-05-18 13:31:30|244.77|242.37|244.97|242.57|244.97|242.57|244.68|242.28|0
1652880700000|2022-05-18 13:31:40|244.58|242.18|244.38|241.98|244.58|242.18|243.79|241.39|0
1652880710000|2022-05-18 13:31:50|245.36|242.96|244.58|242.18|245.36|242.96|244.58|242.18|0
1652880720000|2022-05-18 13:32:00|245.17|242.77|243.4|241|245.17|242.77|243.4|241|0
1652880730000|2022-05-18 13:32:10|243.01|240.61|242.81|240.41|243.01|240.61|242.22|239.82|0
1652880740000|2022-05-18 13:32:20|243.4|241|243.79|241.39|243.79|241.39|243.01|240.61|0
1652880750000|2022-05-18 13:32:30|243.99|241.59|245.17|242.77|245.17|242.77|243.99|241.59|0
1652880760000|2022-05-18 13:32:40|245.36|242.96|245.95|243.55|246.55|244.15|245.36|242.96|0
1652880770000|2022-05-18 13:32:50|245.56|243.16|244.97|242.57|245.56|243.16|244.97|242.57|0
1652880780000|2022-05-18 13:33:00|245.36|242.96|244.77|242.37|245.36|242.96|244.38|241.98|0
1652880790000|2022-05-18 13:33:10|244.38|241.98|244.58|242.18|245.17|242.77|244.38|241.98|0
1652880800000|2022-05-18 13:33:20|245.17|242.77|243.59|241.19|245.17|242.77|243.59|241.19|0
1652880810000|2022-05-18 13:33:30|244.18|241.78|244.77|242.37|244.77|242.37|243.99|241.59|0
1652880820000|2022-05-18 13:33:40|245.17|242.77|243.79|241.39|245.17|242.77|243.79|241.39|0
1652880830000|2022-05-18 13:33:50|243.01|240.61|242.61|240.21|243.01|240.61|242.61|240.21|0
1652880840000|2022-05-18 13:34:00|243.3|240.9|243.2|240.8|243.59|241.19|243.2|240.8|0
1652880850000|2022-05-18 13:34:10|243.01|240.61|243.89|241.49|243.89|241.49|242.61|240.21|0
1652880860000|2022-05-18 13:34:20|244.38|241.98|246.15|243.75|246.15|243.75|244.38|241.98|0
1652880870000|2022-05-18 13:34:30|246.94|244.54|245.95|243.55|246.94|244.54|245.95|243.55|0
1652880880000|2022-05-18 13:34:40|246.74|244.34|245.95|243.55|246.74|244.34|245.76|243.36|0
1652880890000|2022-05-18 13:34:50|245.66|243.26|244.97|242.57|246.15|243.75|244.97|242.57|0
1652880900000|2022-05-18 13:35:00|246.15|243.75|245.36|242.96|246.15|243.75|245.36|242.96|0
1652880910000|2022-05-18 13:35:10|246.15|243.75|246.54|244.14|246.54|244.14|245.95|243.55|0
1652880920000|2022-05-18 13:35:20|246.74|244.34|247.14|244.74|247.14|244.74|246.35|243.95|0
1652880930000|2022-05-18 13:35:30|246.74|244.34|247.14|244.74|247.14|244.74|246.74|244.34|0
1652880940000|2022-05-18 13:35:40|246.94|244.54|246.15|243.75|246.94|244.54|246.15|243.75|0
1652880950000|2022-05-18 13:35:50|245.75|243.35|243.59|241.19|245.75|243.35|243.59|241.19|0
1652880960000|2022-05-18 13:36:00|242.81|240.41|241.93|239.53|242.81|240.41|241.93|239.53|0
1652880970000|2022-05-18 13:36:10|241.44|239.04|241.24|238.84|241.44|239.04|241.05|238.65|0
1652880980000|2022-05-18 13:36:20|240.66|238.26|243|240.6|243|240.6|240.66|238.26|0
1652880990000|2022-05-18 13:36:30|243.2|240.8|243.4|241|243.59|241.19|243.2|240.8|0
1652881000000|2022-05-18 13:36:40|243|240.6|243.79|241.39|243.79|241.39|243|240.6|0
1652881010000|2022-05-18 13:36:50|243|240.6|242.02|239.62|243|240.6|242.02|239.62|0
1652881020000|2022-05-18 13:37:00|241.83|239.43|241.63|239.23|242.02|239.62|241.63|239.23|0
1652881030000|2022-05-18 13:37:10|242.02|239.62|243.39|240.99|243.39|240.99|241.83|239.43|0
1652881040000|2022-05-18 13:37:20|243|240.6|242.02|239.62|243|240.6|242.02|239.62|0
1652881050000|2022-05-18 13:37:30|241.83|239.43|242.41|240.01|242.41|240.01|241.83|239.43|0
1652881060000|2022-05-18 13:37:40|242.81|240.41|243|240.6|243|240.6|242.81|240.41|0
1652881070000|2022-05-18 13:37:50|243.39|240.99|242.41|240.01|243.39|240.99|242.32|239.92|0
1652881080000|2022-05-18 13:38:00|243.2|240.8|242.22|239.82|243.2|240.8|242.22|239.82|0
1652881090000|2022-05-18 13:38:10|241.83|239.43|242.41|240.01|242.81|240.41|241.83|239.43|0
1652881100000|2022-05-18 13:38:20|243.2|240.8|243.39|240.99|243.98|241.58|243.2|240.8|0
1652881110000|2022-05-18 13:38:30|243.2|240.8|243.2|240.8|243.39|240.99|242.81|240.41|0
1652881120000|2022-05-18 13:38:40|243.79|241.39|243.98|241.58|243.98|241.58|243.39|240.99|0
1652881130000|2022-05-18 13:38:50|244.18|241.78|245.36|242.96|245.36|242.96|244.18|241.78|0
1652881140000|2022-05-18 13:39:00|245.56|243.16|247.53|245.13|247.73|245.33|245.56|243.16|0
1652881150000|2022-05-18 13:39:10|247.24|244.84|249.31|246.91|249.31|246.91|247.24|244.84|0
1652881160000|2022-05-18 13:39:20|249.11|246.71|249.71|247.31|249.71|247.31|248.91|246.51|0
1652881170000|2022-05-18 13:39:30|251.1|248.7|252.49|250.09|252.49|250.09|251.1|248.7|0
1652881180000|2022-05-18 13:39:40|252.29|249.89|251.89|249.49|252.29|249.89|251.69|249.29|0
1652881190000|2022-05-18 13:39:50|251.5|249.1|250.7|248.3|251.5|249.1|250.3|247.9|0
1652881200000|2022-05-18 13:40:00|251|248.6|250.9|248.5|251|248.6|250.7|248.3|0
1652881210000|2022-05-18 13:40:10|251.1|248.7|252.69|250.29|252.69|250.29|251.1|248.7|0
1652881220000|2022-05-18 13:40:20|253.09|250.69|252.29|249.89|253.09|250.69|252.29|249.89|0
1652881230000|2022-05-18 13:40:30|251.69|249.29|252.69|250.29|252.69|250.29|250.9|248.5|0
1652881240000|2022-05-18 13:40:40|252.89|250.49|252.69|250.29|253.09|250.69|252.69|250.29|0
1652881250000|2022-05-18 13:40:50|253.09|250.69|253.49|251.09|253.49|251.09|253.09|250.69|0
1652881260000|2022-05-18 13:41:00|253.09|250.69|252.89|250.49|253.09|250.69|252.89|250.49|0
1652881270000|2022-05-18 13:41:10|252.09|249.69|252.09|249.69|252.49|250.09|251.89|249.49|0
1652881280000|2022-05-18 13:41:20|252.29|249.89|252.69|250.29|252.69|250.29|252.29|249.89|0
1652881290000|2022-05-18 13:41:30|252.89|250.49|252.89|250.49|253.29|250.89|252.89|250.49|0
1652881300000|2022-05-18 13:41:40|253.29|250.89|254.69|252.29|254.69|252.29|253.29|250.89|0
1652881310000|2022-05-18 13:41:50|254.29|251.89|255.29|252.89|255.49|253.09|254.29|251.89|0
1652881320000|2022-05-18 13:42:00|255.09|252.69|256.09|253.69|256.09|253.69|255.09|252.69|0
1652881330000|2022-05-18 13:42:10|255.89|253.49|256.49|254.09|256.89|254.49|255.89|253.49|0
1652881340000|2022-05-18 13:42:20|257.3|254.9|256.89|254.49|257.7|255.3|256.49|254.09|0
1652881350000|2022-05-18 13:42:30|257.5|255.1|257|254.6|257.5|255.1|257|254.6|0
1652881360000|2022-05-18 13:42:40|257.09|254.69|256.69|254.29|257.09|254.69|256.69|254.29|0
1652881370000|2022-05-18 13:42:50|256.49|254.09|256.49|254.09|256.89|254.49|256.09|253.69|0
1652881380000|2022-05-18 13:43:00|256.29|253.89|257.3|254.9|257.3|254.9|256.29|253.89|0
1652881390000|2022-05-18 13:43:10|256.89|254.49|257.5|255.1|257.7|255.3|256.89|254.49|0
1652881400000|2022-05-18 13:43:20|257.3|254.9|257.5|255.1|257.5|255.1|257.09|254.69|0
1652881410000|2022-05-18 13:43:30|257.3|254.9|255.89|253.49|257.3|254.9|255.89|253.49|0
1652881420000|2022-05-18 13:43:40|254.89|252.49|254.74|252.34|254.89|252.49|254.74|252.34|0
1652881430000|2022-05-18 13:43:50|254.54|252.14|255.18|252.78|255.78|253.38|254.54|252.14|0
1652881440000|2022-05-18 13:44:00|254.38|251.98|253.38|250.98|254.38|251.98|253.38|250.98|0
1652881450000|2022-05-18 13:44:10|254.58|252.18|255.08|252.68|255.08|252.68|254.58|252.18|0
1652881460000|2022-05-18 13:44:20|255.18|252.78|255.18|252.78|255.38|252.98|254.78|252.38|0
1652881470000|2022-05-18 13:44:30|255.78|253.38|255.58|253.18|255.98|253.58|255.58|253.18|0
1652881480000|2022-05-18 13:44:40|255.38|252.98|255.38|252.98|255.38|252.98|254.78|252.38|0
1652881490000|2022-05-18 13:44:50|254.98|252.58|255.58|253.18|255.58|253.18|254.98|252.58|0
1652881500000|2022-05-18 13:45:00|254.98|252.58|255.18|252.78|256.18|253.78|254.98|252.58|0
1652881510000|2022-05-18 13:45:10|254.78|252.38|253.78|251.38|254.78|252.38|253.78|251.38|0
1652881520000|2022-05-18 13:45:20|254.18|251.78|254.98|252.58|254.98|252.58|254.18|251.78|0
1652881530000|2022-05-18 13:45:30|253.58|251.18|253.78|251.38|253.78|251.38|253.58|251.18|0
1652881540000|2022-05-18 13:45:40|252.98|250.58|253.38|250.98|253.38|250.98|252.98|250.58|0
1652881550000|2022-05-18 13:45:50|252.18|249.78|252.38|249.98|252.38|249.98|252.18|249.78|0
1652881560000|2022-05-18 13:46:00|252.58|250.18|253.77|251.37|253.77|251.37|252.58|250.18|0
1652881570000|2022-05-18 13:46:10|253.97|251.57|254.57|252.17|254.57|252.17|253.97|251.57|0
1652881580000|2022-05-18 13:46:20|254.77|252.37|254.57|252.17|254.97|252.57|254.57|252.17|0
1652881590000|2022-05-18 13:46:30|254.17|251.77|253.38|250.98|254.17|251.77|253.38|250.98|0
1652881600000|2022-05-18 13:46:40|254.37|251.97|254.37|251.97|254.77|252.37|254.37|251.97|0
1652881610000|2022-05-18 13:46:50|254.17|251.77|254.77|252.37|254.77|252.37|254.17|251.77|0
1652881620000|2022-05-18 13:47:00|254.57|252.17|252.98|250.58|254.57|252.17|252.98|250.58|0
1652881630000|2022-05-18 13:47:10|252.38|249.98|254.57|252.17|254.57|252.17|252.38|249.98|0
1652881640000|2022-05-18 13:47:20|254.37|251.97|254.17|251.77|254.57|252.17|254.17|251.77|0
1652881650000|2022-05-18 13:47:30|253.97|251.57|253.17|250.77|253.97|251.57|253.08|250.68|0
1652881660000|2022-05-18 13:47:40|251.98|249.58|252.38|249.98|252.58|250.18|251.98|249.58|0
1652881670000|2022-05-18 13:47:50|251.78|249.38|251.58|249.18|251.78|249.38|251.18|248.78|0
1652881680000|2022-05-18 13:48:00|252.18|249.78|251.58|249.18|252.18|249.78|250.78|248.38|0
1652881690000|2022-05-18 13:48:10|251.98|249.58|253.37|250.97|253.37|250.97|251.98|249.58|0
1652881700000|2022-05-18 13:48:20|253.17|250.77|253.17|250.77|253.17|250.77|252.97|250.57|0
1652881710000|2022-05-18 13:48:30|252.97|250.57|253.17|250.77|253.17|250.77|252.18|249.78|0
1652881720000|2022-05-18 13:48:40|253.37|250.97|253.77|251.37|253.77|251.37|252.77|250.37|0
1652881730000|2022-05-18 13:48:50|254.17|251.77|252.77|250.37|254.17|251.77|252.77|250.37|0
1652881740000|2022-05-18 13:49:00|253.37|250.97|252.97|250.57|253.37|250.97|252.77|250.37|0
1652881750000|2022-05-18 13:49:10|253.17|250.77|253.57|251.17|254.37|251.97|253.17|250.77|0
1652881760000|2022-05-18 13:49:20|253.97|251.57|254.57|252.17|254.77|252.37|253.97|251.57|0
1652881770000|2022-05-18 13:49:30|254.77|252.37|255.17|252.77|255.17|252.77|254.77|252.37|0
1652881780000|2022-05-18 13:49:40|254.97|252.57|253.97|251.57|254.97|252.57|253.97|251.57|0
1652881790000|2022-05-18 13:49:50|254.17|251.77|254.28|251.88|254.57|252.17|254.17|251.77|0
1652881800000|2022-05-18 13:50:00|254.17|251.77|254.37|251.97|254.37|251.97|253.57|251.17|0
1652881810000|2022-05-18 13:50:10|254.57|252.17|255.37|252.97|255.37|252.97|254.57|252.17|0
1652881820000|2022-05-18 13:50:20|255.77|253.37|255.48|253.08|255.77|253.37|254.77|252.37|0
1652881830000|2022-05-18 13:50:30|254.97|252.57|255.37|252.97|255.37|252.97|254.77|252.37|0
1652881840000|2022-05-18 13:50:40|255.77|253.37|256.57|254.17|256.57|254.17|255.77|253.37|0
1652881850000|2022-05-18 13:50:50|256.78|254.38|257.78|255.38|257.78|255.38|256.78|254.38|0
1652881860000|2022-05-18 13:51:00|258.18|255.78|257.98|255.58|258.99|256.59|257.98|255.58|0
1652881870000|2022-05-18 13:51:10|257.58|255.18|256.17|253.77|257.58|255.18|256.17|253.77|0
1652881880000|2022-05-18 13:51:20|255.57|253.17|255.17|252.77|255.57|253.17|254.57|252.17|0
1652881890000|2022-05-18 13:51:30|254.87|252.47|254.57|252.17|254.87|252.47|253.57|251.17|0
1652881900000|2022-05-18 13:51:40|254.77|252.37|255.97|253.57|255.97|253.57|254.77|252.37|0
1652881910000|2022-05-18 13:51:50|255.37|252.97|255.37|252.97|255.57|253.17|254.77|252.37|0
1652881920000|2022-05-18 13:52:00|255.77|253.37|255.97|253.57|256.37|253.97|255.77|253.37|0
1652881930000|2022-05-18 13:52:10|256.17|253.77|256.17|253.77|256.17|253.77|255.88|253.48|0
1652881940000|2022-05-18 13:52:20|255.97|253.57|255.17|252.77|255.97|253.57|254.97|252.57|0
1652881950000|2022-05-18 13:52:30|255.37|252.97|254.37|251.97|255.37|252.97|254.37|251.97|0
1652881960000|2022-05-18 13:52:40|254.27|251.87|253.97|251.57|254.27|251.87|253.57|251.17|0
1652881970000|2022-05-18 13:52:50|254.17|251.77|254.37|251.97|254.37|251.97|254.17|251.77|0
1652881980000|2022-05-18 13:53:00|254.97|252.57|252.97|250.57|254.97|252.57|252.97|250.57|0
1652881990000|2022-05-18 13:53:10|253.17|250.77|252.97|250.57|253.17|250.77|252.77|250.37|0
1652882000000|2022-05-18 13:53:20|253.17|250.77|252.97|250.57|253.17|250.77|252.97|250.57|0
1652882010000|2022-05-18 13:53:30|253.17|250.77|254.57|252.17|254.57|252.17|253.17|250.77|0
1652882020000|2022-05-18 13:53:40|255.17|252.77|255.37|252.97|255.37|252.97|255.17|252.77|0
1652882030000|2022-05-18 13:53:50|254.97|252.57|254.17|251.77|254.97|252.57|253.97|251.57|0
1652882040000|2022-05-18 13:54:00|254.37|251.97|254.97|252.57|254.97|252.57|254.37|251.97|0
1652882050000|2022-05-18 13:54:10|255.37|252.97|256.57|254.17|256.57|254.17|255.37|252.97|0
1652882060000|2022-05-18 13:54:20|256.17|253.77|256.27|253.87|256.57|254.17|256.17|253.77|0
1652882070000|2022-05-18 13:54:30|256.97|254.57|255.37|252.97|256.97|254.57|255.37|252.97|0
1652882080000|2022-05-18 13:54:40|254.97|252.57|255.57|253.17|255.57|253.17|254.77|252.37|0
1652882090000|2022-05-18 13:54:50|255.77|253.37|255.77|253.37|256.17|253.77|255.77|253.37|0
1652882100000|2022-05-18 13:55:00|256.57|254.17|255.57|253.17|256.57|254.17|255.57|253.17|0
1652882110000|2022-05-18 13:55:10|255.97|253.57|256.17|253.77|256.57|254.17|255.97|253.57|0
1652882120000|2022-05-18 13:55:20|256.37|253.97|257.98|255.58|257.98|255.58|256.37|253.97|0
1652882130000|2022-05-18 13:55:30|258.18|255.78|256.17|253.77|258.18|255.78|256.17|253.77|0
1652882140000|2022-05-18 13:55:40|255.97|253.57|256.57|254.17|256.57|254.17|255.97|253.57|0
1652882150000|2022-05-18 13:55:50|256.97|254.57|257.58|255.18|257.58|255.18|256.97|254.57|0
1652882160000|2022-05-18 13:56:00|257.17|254.77|257.78|255.38|258.18|255.78|257.17|254.77|0
1652882170000|2022-05-18 13:56:10|258.38|255.98|258.18|255.78|258.98|256.58|258.18|255.78|0
1652882180000|2022-05-18 13:56:20|258.69|256.29|258.58|256.18|258.98|256.58|258.58|256.18|0
1652882190000|2022-05-18 13:56:30|258.78|256.38|260.3|257.9|260.4|258|258.78|256.38|0
1652882200000|2022-05-18 13:56:40|259.99|257.59|260.8|258.4|260.8|258.4|259.99|257.59|0
1652882210000|2022-05-18 13:56:50|260.4|258|260.8|258.4|260.8|258.4|260.19|257.79|0
1652882220000|2022-05-18 13:57:00|261|258.6|262.22|259.82|262.22|259.82|261|258.6|0
1652882230000|2022-05-18 13:57:10|262.83|260.43|263.43|261.03|263.64|261.24|262.83|260.43|0
1652882240000|2022-05-18 13:57:20|263.64|261.24|263.43|261.03|263.64|261.24|263.43|261.03|0
1652882250000|2022-05-18 13:57:30|262.83|260.43|262.42|260.02|262.83|260.43|262.42|260.02|0
1652882260000|2022-05-18 13:57:40|262.01|259.61|262.01|259.61|262.62|260.22|262.01|259.61|0
1652882270000|2022-05-18 13:57:50|262.22|259.82|262.42|260.02|262.42|260.02|262.22|259.82|0
1652882280000|2022-05-18 13:58:00|262.83|260.43|263.43|261.03|263.43|261.03|262.83|260.43|0
1652882290000|2022-05-18 13:58:10|263.64|261.24|263.03|260.63|263.64|261.24|262.62|260.22|0
1652882300000|2022-05-18 13:58:20|263.23|260.83|263.43|261.03|263.64|261.24|263.23|260.83|0
1652882310000|2022-05-18 13:58:30|263.23|260.83|262.62|260.22|263.43|261.03|262.62|260.22|0
1652882320000|2022-05-18 13:58:40|262.82|260.42|262.42|260.02|263.23|260.83|262.42|260.02|0
1652882330000|2022-05-18 13:58:50|262.22|259.82|261.81|259.41|262.22|259.82|261.81|259.41|0
1652882340000|2022-05-18 13:59:00|262.22|259.82|262.42|260.02|262.62|260.22|262.22|259.82|0
1652882350000|2022-05-18 13:59:10|262.32|259.92|262.42|260.02|262.62|260.22|262.22|259.82|0
1652882360000|2022-05-18 13:59:20|262.62|260.22|262.5|260.1|262.62|260.22|262.09|259.69|0
1652882370000|2022-05-18 13:59:30|263.11|260.71|263.32|260.92|263.52|261.12|263.11|260.71|0
1652882380000|2022-05-18 13:59:40|263.72|261.32|263.52|261.12|263.72|261.32|263.32|260.92|0
1652882390000|2022-05-18 13:59:50|263.83|261.43|262.51|260.11|263.83|261.43|262.51|260.11|0
1652882400000|2022-05-18 14:00:00|262.1|259.7|262.71|260.31|262.91|260.51|262.1|259.7|0
1652882410000|2022-05-18 14:00:10|262.51|260.11|262.1|259.7|262.51|260.11|262.1|259.7|0
1652882420000|2022-05-18 14:00:20|262.3|259.9|262.1|259.7|262.71|260.31|262.1|259.7|0
1652882430000|2022-05-18 14:00:30|261.9|259.5|262.1|259.7|262.1|259.7|261.9|259.5|0
1652882440000|2022-05-18 14:00:40|261.09|258.69|259.88|257.48|261.49|259.09|259.88|257.48|0
1652882450000|2022-05-18 14:00:50|259.67|257.27|259.67|257.27|259.88|257.48|259.07|256.67|0
1652882460000|2022-05-18 14:01:00|259.88|257.48|260.68|258.28|260.68|258.28|259.88|257.48|0
1652882470000|2022-05-18 14:01:10|260.89|258.49|260.08|257.68|261.09|258.69|260.08|257.68|0
1652882480000|2022-05-18 14:01:20|260.28|257.88|260.08|257.68|260.28|257.88|260.08|257.68|0
1652882490000|2022-05-18 14:01:30|258.26|255.86|257.46|255.06|258.26|255.86|257.26|254.86|0
1652882500000|2022-05-18 14:01:40|257.26|254.86|257.86|255.46|257.86|255.46|257.26|254.86|0
1652882510000|2022-05-18 14:01:50|258.87|256.47|258.87|256.47|258.87|256.47|258.46|256.06|0
1652882520000|2022-05-18 14:02:00|258.46|256.06|258.67|256.27|258.87|256.47|258.46|256.06|0
1652882530000|2022-05-18 14:02:10|258.87|256.47|258.67|256.27|259.07|256.67|258.67|256.27|0
1652882540000|2022-05-18 14:02:20|258.46|256.06|258.46|256.06|258.87|256.47|258.46|256.06|0
1652882550000|2022-05-18 14:02:30|258.67|256.27|259.27|256.87|259.27|256.87|258.57|256.17|0
1652882560000|2022-05-18 14:02:40|258.87|256.47|258.87|256.47|258.87|256.47|258.67|256.27|0
1652882570000|2022-05-18 14:02:50|258.46|256.06|257.66|255.26|258.46|256.06|257.36|254.96|0
1652882580000|2022-05-18 14:03:00|258.06|255.66|257.26|254.86|258.06|255.66|257.26|254.86|0
1652882590000|2022-05-18 14:03:10|257.66|255.26|257.26|254.86|257.66|255.26|257.26|254.86|0
1652882600000|2022-05-18 14:03:20|257.46|255.06|259.47|257.07|259.47|257.07|257.46|255.06|0
1652882610000|2022-05-18 14:03:30|259.27|256.87|257.26|254.86|259.27|256.87|257.26|254.86|0
1652882620000|2022-05-18 14:03:40|257.46|255.06|257.46|255.06|258.06|255.66|257.46|255.06|0
1652882630000|2022-05-18 14:03:50|257.06|254.66|257.86|255.46|257.86|255.46|257.06|254.66|0
1652882640000|2022-05-18 14:04:00|257.66|255.26|258.66|256.26|258.66|256.26|257.66|255.26|0
1652882650000|2022-05-18 14:04:10|258.06|255.66|257.86|255.46|258.06|255.66|257.86|255.46|0
1652882660000|2022-05-18 14:04:20|257.05|254.65|257.05|254.65|257.05|254.65|256.85|254.45|0
1652882670000|2022-05-18 14:04:30|257.26|254.86|258.06|255.66|258.26|255.86|257.26|254.86|0
1652882680000|2022-05-18 14:04:40|258.66|256.26|258.46|256.06|258.66|256.26|258.06|255.66|0
1652882690000|2022-05-18 14:04:50|258.86|256.46|259.07|256.67|259.07|256.67|258.66|256.26|0
1652882700000|2022-05-18 14:05:00|259.47|257.07|258.06|255.66|259.47|257.07|258.06|255.66|0
1652882710000|2022-05-18 14:05:10|257.26|254.86|256.05|253.65|257.66|255.26|256.05|253.65|0
1652882720000|2022-05-18 14:05:20|255.85|253.45|255.45|253.05|256.05|253.65|255.45|253.05|0
1652882730000|2022-05-18 14:05:30|255.65|253.25|256.65|254.25|256.65|254.25|255.65|253.25|0
1652882740000|2022-05-18 14:05:40|257.05|254.65|257.05|254.65|258.06|255.66|257.05|254.65|0
1652882750000|2022-05-18 14:05:50|256.65|254.25|255.05|252.65|256.65|254.25|255.05|252.65|0
1652882760000|2022-05-18 14:06:00|254.85|252.45|254.45|252.05|255.05|252.65|254.45|252.05|0
1652882770000|2022-05-18 14:06:10|254.85|252.45|254.85|252.45|255.85|253.45|254.85|252.45|0
1652882780000|2022-05-18 14:06:20|254.65|252.25|254.85|252.45|255.25|252.85|254.65|252.25|0
1652882790000|2022-05-18 14:06:30|255.15|252.75|255.65|253.25|255.65|253.25|255.15|252.75|0
1652882800000|2022-05-18 14:06:40|255.85|253.45|255.25|252.85|255.85|253.45|255.25|252.85|0
1652882810000|2022-05-18 14:06:50|256.25|253.85|255.45|253.05|256.25|253.85|255.45|253.05|0
1652882820000|2022-05-18 14:07:00|256.05|253.65|256.45|254.05|256.45|254.05|256.05|253.65|0
1652882830000|2022-05-18 14:07:10|256.65|254.25|256.45|254.05|256.85|254.45|256.45|254.05|0
1652882840000|2022-05-18 14:07:20|256.65|254.25|257.05|254.65|257.45|255.05|256.65|254.25|0
1652882850000|2022-05-18 14:07:30|256.85|254.45|257.66|255.26|257.66|255.26|256.85|254.45|0
1652882860000|2022-05-18 14:07:40|257.25|254.85|258.06|255.66|258.26|255.86|257.25|254.85|0
1652882870000|2022-05-18 14:07:50|257.65|255.25|257.45|255.05|258.26|255.86|257.45|255.05|0
1652882880000|2022-05-18 14:08:00|258.06|255.66|259.06|256.66|259.06|256.66|258.06|255.66|0
1652882890000|2022-05-18 14:08:10|259.27|256.87|260.48|258.08|260.48|258.08|259.27|256.87|0
1652882900000|2022-05-18 14:08:20|260.27|257.87|259.26|256.86|260.27|257.87|259.26|256.86|0
1652882910000|2022-05-18 14:08:30|259.06|256.66|258.86|256.46|259.06|256.66|258.26|255.86|0
1652882920000|2022-05-18 14:08:40|259.67|257.27|259.87|257.47|260.27|257.87|259.67|257.27|0
1652882930000|2022-05-18 14:08:50|260.07|257.67|258.86|256.46|260.07|257.67|258.86|256.46|0
1652882940000|2022-05-18 14:09:00|259.26|256.86|260.07|257.67|260.07|257.67|259.26|256.86|0
1652882950000|2022-05-18 14:09:10|260.47|258.07|260.88|258.48|260.88|258.48|260.47|258.07|0
1652882960000|2022-05-18 14:09:20|261.49|259.09|260.68|258.28|261.49|259.09|260.68|258.28|0
1652882970000|2022-05-18 14:09:30|261.08|258.68|261.49|259.09|261.49|259.09|260.47|258.07|0
1652882980000|2022-05-18 14:09:40|261.28|258.88|262.09|259.69|262.09|259.69|261.08|258.68|0
1652882990000|2022-05-18 14:09:50|262.5|260.1|262.5|260.1|262.5|260.1|262.5|260.1|0
1652883000000|2022-05-18 14:10:00|263.11|260.71|263.51|261.11|263.51|261.11|263.11|260.71|0
1652883010000|2022-05-18 14:10:10|262.5|260.1|261.28|258.88|262.5|260.1|261.28|258.88|0
1652883020000|2022-05-18 14:10:20|261.48|259.08|260.47|258.07|261.48|259.08|260.47|258.07|0
1652883030000|2022-05-18 14:10:30|260.88|258.48|261.89|259.49|261.89|259.49|260.88|258.48|0
1652883040000|2022-05-18 14:10:40|261.48|259.08|261.08|258.68|261.48|259.08|261.08|258.68|0
1652883050000|2022-05-18 14:10:50|261.28|258.88|261.69|259.29|261.69|259.29|261.28|258.88|0
1652883060000|2022-05-18 14:11:00|261.08|258.68|261.48|259.08|261.48|259.08|261.08|258.68|0
1652883070000|2022-05-18 14:11:10|261.89|259.49|262.29|259.89|262.29|259.89|261.69|259.29|0
1652883080000|2022-05-18 14:11:20|261.89|259.49|263.31|260.91|263.31|260.91|261.89|259.49|0
1652883090000|2022-05-18 14:11:30|263.51|261.11|263.71|261.31|263.71|261.31|263.51|261.11|0
1652883100000|2022-05-18 14:11:40|263.51|261.11|262.29|259.89|263.51|261.11|262.29|259.89|0
1652883110000|2022-05-18 14:11:50|262.5|260.1|261.89|259.49|262.5|260.1|261.69|259.29|0
1652883120000|2022-05-18 14:12:00|261.08|258.68|261.28|258.88|261.48|259.08|261.08|258.68|0
1652883130000|2022-05-18 14:12:10|262.29|259.89|261.08|258.68|262.29|259.89|261.08|258.68|0
1652883140000|2022-05-18 14:12:20|261.69|259.29|262.09|259.69|262.09|259.69|261.28|258.88|0
1652883150000|2022-05-18 14:12:30|262.29|259.89|263.51|261.11|263.51|261.11|262.29|259.89|0
1652883160000|2022-05-18 14:12:40|263.1|260.7|262.29|259.89|263.1|260.7|262.29|259.89|0
1652883170000|2022-05-18 14:12:50|262.09|259.69|263.31|260.91|263.31|260.91|262.09|259.69|0
1652883180000|2022-05-18 14:13:00|263.92|261.52|262.9|260.5|263.92|261.52|262.9|260.5|0
1652883190000|2022-05-18 14:13:10|262.29|259.89|261.28|258.88|262.29|259.89|261.28|258.88|0
1652883200000|2022-05-18 14:13:20|261.08|258.68|261.89|259.49|261.89|259.49|261.08|258.68|0
1652883210000|2022-05-18 14:13:30|262.09|259.69|260.88|258.48|262.09|259.69|260.88|258.48|0
1652883220000|2022-05-18 14:13:40|260.27|257.87|260.27|257.87|260.27|257.87|259.87|257.47|0
1652883230000|2022-05-18 14:13:50|260.47|258.07|260.07|257.67|260.47|258.07|259.87|257.47|0
1652883240000|2022-05-18 14:14:00|260.47|258.07|258.86|256.46|260.47|258.07|258.86|256.46|0
1652883250000|2022-05-18 14:14:10|259.26|256.86|258.86|256.46|259.46|257.06|258.86|256.46|0
1652883260000|2022-05-18 14:14:20|258.25|255.85|257.85|255.45|258.25|255.85|257.85|255.45|0
1652883270000|2022-05-18 14:14:30|258.45|256.05|258.05|255.65|258.66|256.26|258.05|255.65|0
1652883280000|2022-05-18 14:14:40|257.65|255.25|257.45|255.05|257.65|255.25|257.05|254.65|0
1652883290000|2022-05-18 14:14:50|257.65|255.25|257.45|255.05|257.65|255.25|257.45|255.05|0
1652883300000|2022-05-18 14:15:00|257.25|254.85|258.25|255.85|258.25|255.85|257.05|254.65|0
1652883310000|2022-05-18 14:15:10|258.45|256.05|259.26|256.86|259.46|257.06|258.45|256.05|0
1652883320000|2022-05-18 14:15:20|258.45|256.05|258.05|255.65|258.45|256.05|258.05|255.65|0
1652883330000|2022-05-18 14:15:30|257.65|255.25|256.95|254.55|257.65|255.25|256.95|254.55|0
1652883340000|2022-05-18 14:15:40|256.85|254.45|257.05|254.65|257.05|254.65|256.64|254.24|0
1652883350000|2022-05-18 14:15:50|256.24|253.84|255.84|253.44|256.24|253.84|255.64|253.24|0
1652883360000|2022-05-18 14:16:00|255.64|253.24|256.24|253.84|256.44|254.04|255.64|253.24|0
1652883370000|2022-05-18 14:16:10|256.44|254.04|256.64|254.24|256.64|254.24|256.24|253.84|0
1652883380000|2022-05-18 14:16:20|257.45|255.05|257.65|255.25|258.25|255.85|257.45|255.05|0
1652883390000|2022-05-18 14:16:30|257.45|255.05|257.85|255.45|257.85|255.45|257.45|255.05|0
1652883400000|2022-05-18 14:16:40|258.15|255.75|258.86|256.46|258.86|256.46|258.15|255.75|0
1652883410000|2022-05-18 14:16:50|258.25|255.85|257.25|254.85|258.25|255.85|257.25|254.85|0
1652883420000|2022-05-18 14:17:00|257.65|255.25|258.85|256.45|258.85|256.45|257.65|255.25|0
1652883430000|2022-05-18 14:17:10|258.65|256.25|258.65|256.25|258.65|256.25|258.05|255.65|0
1652883440000|2022-05-18 14:17:20|259.86|257.46|258.85|256.45|259.86|257.46|258.85|256.45|0
1652883450000|2022-05-18 14:17:30|258.65|256.25|258.45|256.05|258.65|256.25|257.85|255.45|0
1652883460000|2022-05-18 14:17:40|258.76|256.36|258.25|255.85|258.76|256.36|258.05|255.65|0
1652883470000|2022-05-18 14:17:50|258.45|256.05|258.85|256.45|258.85|256.45|258.45|256.05|0
1652883480000|2022-05-18 14:18:00|258.65|256.25|258.85|256.45|258.96|256.56|258.65|256.25|0
1652883490000|2022-05-18 14:18:10|258.65|256.25|258.05|255.65|258.65|256.25|258.05|255.65|0
1652883500000|2022-05-18 14:18:20|257.04|254.64|256.44|254.04|257.04|254.64|256.44|254.04|0
1652883510000|2022-05-18 14:18:30|257.04|254.64|258.05|255.65|258.05|255.65|257.04|254.64|0
1652883520000|2022-05-18 14:18:40|258.25|255.85|258.05|255.65|258.25|255.85|257.65|255.25|0
1652883530000|2022-05-18 14:18:50|257.65|255.25|257.65|255.25|257.65|255.25|257.35|254.95|0
1652883540000|2022-05-18 14:19:00|257.85|255.45|258.85|256.45|258.85|256.45|257.85|255.45|0
1652883550000|2022-05-18 14:19:10|259.46|257.06|259.86|257.46|260.06|257.66|259.46|257.06|0
1652883560000|2022-05-18 14:19:20|259.46|257.06|259.46|257.06|259.66|257.26|259.46|257.06|0
1652883570000|2022-05-18 14:19:30|260.06|257.66|261.07|258.67|261.07|258.67|260.06|257.66|0
1652883580000|2022-05-18 14:19:40|260.67|258.27|259.86|257.46|260.67|258.27|259.86|257.46|0
1652883590000|2022-05-18 14:19:50|260.06|257.66|259.26|256.86|260.06|257.66|259.05|256.65|0
1652883600000|2022-05-18 14:20:00|259.66|257.26|260.26|257.86|260.67|258.27|259.66|257.26|0
1652883610000|2022-05-18 14:20:10|259.86|257.46|258.85|256.45|259.86|257.46|258.85|256.45|0
1652883620000|2022-05-18 14:20:20|259.05|256.65|257.24|254.84|259.05|256.65|257.24|254.84|0
1652883630000|2022-05-18 14:20:30|257.04|254.64|257.24|254.84|257.24|254.84|256.64|254.24|0
1652883640000|2022-05-18 14:20:40|256.84|254.44|256.84|254.44|257.24|254.84|256.84|254.44|0
1652883650000|2022-05-18 14:20:50|257.04|254.64|256.84|254.44|257.35|254.95|256.84|254.44|0
1652883660000|2022-05-18 14:21:00|257.04|254.64|256.84|254.44|257.04|254.64|256.04|253.64|0
1652883670000|2022-05-18 14:21:10|257.04|254.64|256.24|253.84|257.04|254.64|256.24|253.84|0
1652883680000|2022-05-18 14:21:20|256.44|254.04|255.94|253.54|256.44|254.04|255.84|253.44|0
1652883690000|2022-05-18 14:21:30|256.24|253.84|257.24|254.84|257.24|254.84|256.24|253.84|0
1652883700000|2022-05-18 14:21:40|256.84|254.44|257.64|255.24|257.64|255.24|256.84|254.44|0
1652883710000|2022-05-18 14:21:50|257.84|255.44|258.65|256.25|258.85|256.45|257.84|255.44|0
1652883720000|2022-05-18 14:22:00|259.05|256.65|257.24|254.84|259.05|256.65|257.24|254.84|0
1652883730000|2022-05-18 14:22:10|256.84|254.44|257.44|255.04|257.44|255.04|256.84|254.44|0
1652883740000|2022-05-18 14:22:20|257.64|255.24|257.44|255.04|257.84|255.44|257.44|255.04|0
1652883750000|2022-05-18 14:22:30|257.84|255.44|257.44|255.04|258.05|255.65|257.44|255.04|0
1652883760000|2022-05-18 14:22:40|258.05|255.65|257.84|255.44|258.05|255.65|257.84|255.44|0
1652883770000|2022-05-18 14:22:50|258.05|255.65|258.04|255.64|258.65|256.25|258.04|255.64|0
1652883780000|2022-05-18 14:23:00|258.85|256.45|259.45|257.05|259.66|257.26|258.85|256.45|0
1652883790000|2022-05-18 14:23:10|259.25|256.85|259.45|257.05|259.86|257.46|259.25|256.85|0
1652883800000|2022-05-18 14:23:20|260.06|257.66|259.25|256.85|260.06|257.66|259.05|256.65|0
1652883810000|2022-05-18 14:23:30|259.45|257.05|260.06|257.66|260.06|257.66|259.45|257.05|0
1652883820000|2022-05-18 14:23:40|260.26|257.86|260.26|257.86|260.67|258.27|260.26|257.86|0
1652883830000|2022-05-18 14:23:50|260.67|258.27|261.88|259.48|261.88|259.48|260.67|258.27|0
1652883840000|2022-05-18 14:24:00|262.49|260.09|262.89|260.49|263.09|260.69|262.49|260.09|0
1652883850000|2022-05-18 14:24:10|263.5|261.1|261.88|259.48|264.11|261.71|261.88|259.48|0
1652883860000|2022-05-18 14:24:20|261.27|258.87|261.07|258.67|261.27|258.87|259.86|257.46|0
1652883870000|2022-05-18 14:24:30|261.47|259.07|260.87|258.47|261.47|259.07|260.66|258.26|0
1652883880000|2022-05-18 14:24:40|260.66|258.26|261.07|258.67|261.07|258.67|260.06|257.66|0
1652883890000|2022-05-18 14:24:50|260.46|258.06|260.87|258.47|261.07|258.67|260.46|258.06|0
1652883900000|2022-05-18 14:25:00|260.66|258.26|261.07|258.67|261.27|258.87|260.66|258.26|0
1652883910000|2022-05-18 14:25:10|260.87|258.47|259.65|257.25|261.27|258.87|259.65|257.25|0
1652883920000|2022-05-18 14:25:20|260.06|257.66|260.06|257.66|260.26|257.86|260.06|257.66|0
1652883930000|2022-05-18 14:25:30|259.86|257.46|260.06|257.66|260.06|257.66|259.65|257.25|0
1652883940000|2022-05-18 14:25:40|259.86|257.46|260.06|257.66|260.26|257.86|259.86|257.46|0
1652883950000|2022-05-18 14:25:50|260.26|257.86|260.66|258.26|260.66|258.26|260.26|257.86|0
1652883960000|2022-05-18 14:26:00|261.27|258.87|258.85|256.45|261.27|258.87|258.85|256.45|0
1652883970000|2022-05-18 14:26:10|257.84|255.44|257.44|255.04|258.04|255.64|257.24|254.84|0
1652883980000|2022-05-18 14:26:20|258.44|256.04|258.24|255.84|258.65|256.25|258.24|255.84|0
1652883990000|2022-05-18 14:26:30|259.25|256.85|258.65|256.25|259.25|256.85|258.65|256.25|0
1652884000000|2022-05-18 14:26:40|258.85|256.45|258.85|256.45|259.05|256.65|258.85|256.45|0
1652884010000|2022-05-18 14:26:50|258.65|256.25|258.85|256.45|258.85|256.45|258.24|255.84|0
1652884020000|2022-05-18 14:27:00|259.45|257.05|260.16|257.76|260.16|257.76|259.45|257.05|0
1652884030000|2022-05-18 14:27:10|260.46|258.06|261.07|258.67|261.07|258.67|260.26|257.86|0
1652884040000|2022-05-18 14:27:20|260.46|258.06|259.85|257.45|260.66|258.26|259.85|257.45|0
1652884050000|2022-05-18 14:27:30|259.65|257.25|260.06|257.66|260.06|257.66|259.65|257.25|0
1652884060000|2022-05-18 14:27:40|259.85|257.45|260.16|257.76|260.16|257.76|259.85|257.45|0
1652884070000|2022-05-18 14:27:50|259.65|257.25|259.85|257.45|259.85|257.45|259.45|257.05|0
1652884080000|2022-05-18 14:28:00|259.25|256.85|259.56|257.16|259.65|257.25|259.25|256.85|0
1652884090000|2022-05-18 14:28:10|259.85|257.45|260.86|258.46|260.86|258.46|259.85|257.45|0
1652884100000|2022-05-18 14:28:20|260.66|258.26|261.27|258.87|261.27|258.87|260.26|257.86|0
1652884110000|2022-05-18 14:28:30|261.07|258.67|260.26|257.86|261.07|258.67|260.26|257.86|0
1652884120000|2022-05-18 14:28:40|260.66|258.26|260.66|258.26|260.86|258.46|260.66|258.26|0
1652884130000|2022-05-18 14:28:50|261.47|259.07|262.08|259.68|262.08|259.68|261.47|259.07|0
1652884140000|2022-05-18 14:29:00|262.69|260.29|262.08|259.68|262.69|260.29|261.87|259.47|0
1652884150000|2022-05-18 14:29:10|262.79|260.39|262.69|260.29|262.89|260.49|262.48|260.08|0
1652884160000|2022-05-18 14:29:20|262.68|260.28|264.11|261.71|264.11|261.71|262.48|260.08|0
1652884170000|2022-05-18 14:29:30|265.33|262.93|266.14|263.74|266.14|263.74|265.33|262.93|0
1652884180000|2022-05-18 14:29:40|266.34|263.94|265.94|263.54|266.34|263.94|265.94|263.54|0
1652884190000|2022-05-18 14:29:50|265.73|263.33|267.77|265.37|267.77|265.37|265.73|263.33|0
1652884200000|2022-05-18 14:30:00|268.39|265.99|269.21|266.81|269.21|266.81|268.18|265.78|0
1652884210000|2022-05-18 14:30:10|268.8|266.4|268.18|265.78|269.82|267.42|268.18|265.78|0
1652884220000|2022-05-18 14:30:20|267.98|265.58|267.16|264.76|267.98|265.58|267.16|264.76|0
1652884230000|2022-05-18 14:30:30|266.96|264.56|266.55|264.15|266.96|264.56|266.55|264.15|0
1652884240000|2022-05-18 14:30:40|266.34|263.94|265.84|263.44|266.34|263.94|265.53|263.13|0
1652884250000|2022-05-18 14:30:50|265.94|263.54|266.14|263.74|266.14|263.74|265.73|263.33|0
1652884260000|2022-05-18 14:31:00|265.73|263.33|265.73|263.33|265.73|263.33|265.53|263.13|0
1652884270000|2022-05-18 14:31:10|266.14|263.74|267.16|264.76|267.16|264.76|266.14|263.74|0
1652884280000|2022-05-18 14:31:20|267.36|264.96|267.16|264.76|267.36|264.96|266.96|264.56|0
1652884290000|2022-05-18 14:31:30|267.57|265.17|266.55|264.15|267.77|265.37|266.55|264.15|0
1652884300000|2022-05-18 14:31:40|266.75|264.35|267.77|265.37|267.77|265.37|266.75|264.35|0
1652884310000|2022-05-18 14:31:50|267.98|265.58|267.36|264.96|268.08|265.68|267.36|264.96|0
1652884320000|2022-05-18 14:32:00|267.16|264.76|267.77|265.37|267.77|265.37|266.86|264.46|0
1652884330000|2022-05-18 14:32:10|267.98|265.58|268.59|266.19|268.59|266.19|267.98|265.58|0
1652884340000|2022-05-18 14:32:20|268.79|266.39|269.2|266.8|269.2|266.8|268.79|266.39|0
1652884350000|2022-05-18 14:32:30|269.41|267.01|268.79|266.39|269.61|267.21|268.79|266.39|0
1652884360000|2022-05-18 14:32:40|268.59|266.19|269|266.6|269|266.6|268.59|266.19|0
1652884370000|2022-05-18 14:32:50|268.59|266.19|268.79|266.39|269|266.6|268.59|266.19|0
1652884380000|2022-05-18 14:33:00|269.2|266.8|269.2|266.8|269.41|267.01|269.2|266.8|0
1652884390000|2022-05-18 14:33:10|268.79|266.39|267.98|265.58|268.79|266.39|267.98|265.58|0
1652884400000|2022-05-18 14:33:20|268.18|265.78|268.59|266.19|268.59|266.19|268.18|265.78|0
1652884410000|2022-05-18 14:33:30|268.18|265.78|267.98|265.58|268.18|265.78|267.57|265.17|0
1652884420000|2022-05-18 14:33:40|267.77|265.37|266.55|264.15|267.77|265.37|266.55|264.15|0
1652884430000|2022-05-18 14:33:50|266.34|263.94|266.75|264.35|266.75|264.35|265.73|263.33|0
1652884440000|2022-05-18 14:34:00|267.57|265.17|267.36|264.96|267.57|265.17|266.95|264.55|0
1652884450000|2022-05-18 14:34:10|267.57|265.17|268.38|265.98|268.38|265.98|267.57|265.17|0
1652884460000|2022-05-18 14:34:20|269|266.6|268.18|265.78|269|266.6|268.18|265.78|0
1652884470000|2022-05-18 14:34:30|268.38|265.98|268.59|266.19|268.59|266.19|267.97|265.57|0
1652884480000|2022-05-18 14:34:40|268.18|265.78|268.69|266.29|268.69|266.29|268.18|265.78|0
1652884490000|2022-05-18 14:34:50|268.18|265.78|267.97|265.57|268.18|265.78|267.97|265.57|0
1652884500000|2022-05-18 14:35:00|268.18|265.78|268.59|266.19|268.79|266.39|268.18|265.78|0
1652884510000|2022-05-18 14:35:10|268.79|266.39|269.2|266.8|269.2|266.8|268.59|266.19|0
1652884520000|2022-05-18 14:35:20|269.41|267.01|269.51|267.11|269.51|267.11|269.2|266.8|0
1652884530000|2022-05-18 14:35:30|269.61|267.21|270.64|268.24|270.64|268.24|269.2|266.8|0
1652884540000|2022-05-18 14:35:40|270.84|268.44|270.64|268.24|270.84|268.44|270.33|267.93|0
1652884550000|2022-05-18 14:35:50|270.02|267.62|270.43|268.03|270.64|268.24|270.02|267.62|0
1652884560000|2022-05-18 14:36:00|270.33|267.93|270.84|268.44|270.84|268.44|269.82|267.42|0
1652884570000|2022-05-18 14:36:10|270.64|268.24|269.61|267.21|270.64|268.24|269.61|267.21|0
1652884580000|2022-05-18 14:36:20|269.82|267.42|269.1|266.7|269.82|267.42|268.48|266.08|0
1652884590000|2022-05-18 14:36:30|268.89|266.49|268.59|266.19|269|266.6|268.59|266.19|0
1652884600000|2022-05-18 14:36:40|268.39|265.99|269.41|267.01|269.41|267.01|268.39|265.99|0
1652884610000|2022-05-18 14:36:50|269.62|267.22|270.24|267.84|270.24|267.84|269.52|267.12|0
1652884620000|2022-05-18 14:37:00|270.03|267.63|269.62|267.22|270.24|267.84|269.62|267.22|0
1652884630000|2022-05-18 14:37:10|269.21|266.81|270.03|267.63|270.03|267.63|269|266.6|0
1652884640000|2022-05-18 14:37:20|269.83|267.43|269.21|266.81|269.83|267.43|269.21|266.81|0
1652884650000|2022-05-18 14:37:30|269.83|267.43|270.03|267.63|270.03|267.63|269.83|267.43|0
1652884660000|2022-05-18 14:37:40|270.24|267.84|270.03|267.63|270.24|267.84|270.03|267.63|0
1652884670000|2022-05-18 14:37:50|269.41|267.01|270.03|267.63|270.03|267.63|269.41|267.01|0
1652884680000|2022-05-18 14:38:00|270.24|267.84|270.86|268.46|270.86|268.46|270.24|267.84|0
1652884690000|2022-05-18 14:38:10|270.24|267.84|269.83|267.43|270.24|267.84|269.62|267.22|0
1652884700000|2022-05-18 14:38:20|270.03|267.63|268.8|266.4|270.03|267.63|268.8|266.4|0
1652884710000|2022-05-18 14:38:30|268.18|265.78|268.18|265.78|268.18|265.78|267.77|265.37|0
1652884730000|2022-05-18 14:38:50|268.8|266.4|269|266.6|269|266.6|268.8|266.4|0
1652884740000|2022-05-18 14:39:00|269.41|267.01|267.56|265.16|269.41|267.01|267.56|265.16|0
1652884750000|2022-05-18 14:39:10|268.18|265.78|267.56|265.16|268.18|265.78|267.56|265.16|0
1652884760000|2022-05-18 14:39:20|269.21|266.81|269.21|266.81|269.82|267.42|269.21|266.81|0
1652884770000|2022-05-18 14:39:30|269.62|267.22|268.59|266.19|269.62|267.22|268.59|266.19|0
1652884780000|2022-05-18 14:39:40|268.38|265.98|267.77|265.37|268.38|265.98|267.77|265.37|0
1652884790000|2022-05-18 14:39:50|267.56|265.16|267.15|264.75|267.56|265.16|267.15|264.75|0
1652884800000|2022-05-18 14:40:00|267.36|264.96|267.56|265.16|267.77|265.37|267.36|264.96|0
1652884810000|2022-05-18 14:40:10|267.15|264.75|267.97|265.57|268.18|265.78|267.15|264.75|0
1652884820000|2022-05-18 14:40:20|268.38|265.98|269|266.6|269|266.6|268.18|265.78|0
1652884830000|2022-05-18 14:40:30|269.62|267.22|269.62|267.22|269.82|267.42|269.62|267.22|0
1652884840000|2022-05-18 14:40:40|269.41|267.01|269.21|266.81|269.41|267.01|269.21|266.81|0
1652884850000|2022-05-18 14:40:50|269.62|267.22|269.21|266.81|269.82|267.42|269.21|266.81|0
1652884860000|2022-05-18 14:41:00|269.41|267.01|269.62|267.22|269.72|267.32|269.41|267.01|0
1652884870000|2022-05-18 14:41:10|269.41|267.01|268.79|266.39|269.62|267.22|268.79|266.39|0
1652884880000|2022-05-18 14:41:20|268.59|266.19|267.97|265.57|268.59|266.19|267.97|265.57|0
1652884890000|2022-05-18 14:41:30|267.77|265.37|268.38|265.98|268.38|265.98|267.77|265.37|0
1652884900000|2022-05-18 14:41:40|267.56|265.16|266.94|264.54|267.56|265.16|266.94|264.54|0
1652884910000|2022-05-18 14:41:50|267.15|264.75|266.12|263.72|267.15|264.75|266.12|263.72|0
1652884920000|2022-05-18 14:42:00|265.71|263.31|266.12|263.72|266.12|263.72|265.71|263.31|0
1652884930000|2022-05-18 14:42:10|267.56|265.16|266.94|264.54|267.56|265.16|266.94|264.54|0
1652884940000|2022-05-18 14:42:20|267.56|265.16|267.15|264.75|267.56|265.16|267.15|264.75|0
1652884950000|2022-05-18 14:42:30|266.53|264.13|266.33|263.93|266.74|264.34|266.33|263.93|0
1652884960000|2022-05-18 14:42:40|266.84|264.44|266.74|264.34|266.84|264.44|266.74|264.34|0
1652884970000|2022-05-18 14:42:50|267.35|264.95|267.15|264.75|267.35|264.95|266.74|264.34|0
1652884980000|2022-05-18 14:43:00|266.53|264.13|266.74|264.34|266.74|264.34|266.33|263.93|0
1652884990000|2022-05-18 14:43:10|266.33|263.93|266.94|264.54|266.94|264.54|266.33|263.93|0
1652885000000|2022-05-18 14:43:20|266.74|264.34|266.12|263.72|266.94|264.54|266.12|263.72|0
1652885010000|2022-05-18 14:43:30|266.33|263.93|266.74|264.34|266.74|264.34|266.33|263.93|0
1652885020000|2022-05-18 14:43:40|267.15|264.75|266.53|264.13|267.15|264.75|266.53|264.13|0
1652885030000|2022-05-18 14:43:50|266.33|263.93|266.74|264.34|266.74|264.34|266.33|263.93|0
1652885040000|2022-05-18 14:44:00|266.94|264.54|266.94|264.54|267.15|264.75|266.74|264.34|0
1652885050000|2022-05-18 14:44:10|267.15|264.75|267.35|264.95|267.76|265.36|267.15|264.75|0
1652885060000|2022-05-18 14:44:20|267.15|264.75|266.53|264.13|267.15|264.75|266.53|264.13|0
1652885070000|2022-05-18 14:44:30|266.33|263.93|266.74|264.34|267.15|264.75|266.33|263.93|0
1652885080000|2022-05-18 14:44:40|265.92|263.52|267.15|264.75|267.15|264.75|265.92|263.52|0
1652885090000|2022-05-18 14:44:50|266.94|264.54|267.15|264.75|267.35|264.95|266.94|264.54|0
1652885100000|2022-05-18 14:45:00|267.76|265.36|268.17|265.77|268.17|265.77|267.76|265.36|0
1652885110000|2022-05-18 14:45:10|268.38|265.98|269|266.6|269|266.6|268.38|265.98|0
1652885120000|2022-05-18 14:45:20|268.79|266.39|268.69|266.29|268.79|266.39|268.58|266.18|0
1652885130000|2022-05-18 14:45:30|268.58|266.18|269|266.6|269|266.6|268.58|266.18|0
1652885140000|2022-05-18 14:45:40|269.2|266.8|269.82|267.42|269.82|267.42|269|266.6|0
1652885150000|2022-05-18 14:45:50|269.61|267.21|268.9|266.5|269.61|267.21|268.9|266.5|0
1652885160000|2022-05-18 14:46:00|268.58|266.18|266.64|264.24|268.58|266.18|266.64|264.24|0
1652885170000|2022-05-18 14:46:10|266.43|264.03|265.51|263.11|266.43|264.03|265.3|262.9|0
1652885180000|2022-05-18 14:46:20|265.1|262.7|265.5|263.1|265.71|263.31|265.1|262.7|0
1652885190000|2022-05-18 14:46:30|265.1|262.7|264.07|261.67|265.1|262.7|264.07|261.67|0
1652885200000|2022-05-18 14:46:40|263.46|261.06|264.28|261.88|264.48|262.08|263.46|261.06|0
1652885210000|2022-05-18 14:46:50|264.69|262.29|265.41|263.01|265.41|263.01|264.69|262.29|0
1652885220000|2022-05-18 14:47:00|264.89|262.49|266.12|263.72|266.12|263.72|264.89|262.49|0
1652885230000|2022-05-18 14:47:10|266.32|263.92|266.23|263.83|266.32|263.92|265.91|263.51|0
1652885240000|2022-05-18 14:47:20|265.91|263.51|265.91|263.51|266.53|264.13|265.91|263.51|0
1652885250000|2022-05-18 14:47:30|266.12|263.72|265.71|263.31|266.12|263.72|265.71|263.31|0
1652885260000|2022-05-18 14:47:40|265.09|262.69|265.09|262.69|265.09|262.69|264.89|262.49|0
1652885270000|2022-05-18 14:47:50|265.3|262.9|265.71|263.31|266.12|263.72|265.3|262.9|0
1652885280000|2022-05-18 14:48:00|265.3|262.9|265.09|262.69|265.3|262.9|264.89|262.49|0
1652885290000|2022-05-18 14:48:10|265.5|263.1|265.3|262.9|265.5|263.1|264.89|262.49|0
1652885300000|2022-05-18 14:48:20|265.09|262.69|264.89|262.49|265.09|262.69|264.48|262.08|0
1652885310000|2022-05-18 14:48:30|264.48|262.08|262.24|259.84|264.48|262.08|262.24|259.84|0
1652885320000|2022-05-18 14:48:40|262.44|260.04|261.83|259.43|262.44|260.04|261.22|258.82|0
1652885330000|2022-05-18 14:48:50|262.24|259.84|262.85|260.45|263.05|260.65|262.24|259.84|0
1652885340000|2022-05-18 14:49:00|263.46|261.06|263.87|261.47|263.87|261.47|263.46|261.06|0
1652885350000|2022-05-18 14:49:10|264.28|261.88|264.07|261.67|264.28|261.88|263.87|261.47|0
1652885360000|2022-05-18 14:49:20|263.87|261.47|264.07|261.67|264.07|261.67|263.36|260.96|0
1652885370000|2022-05-18 14:49:30|264.68|262.28|264.48|262.08|264.68|262.28|264.48|262.08|0
1652885380000|2022-05-18 14:49:40|264.89|262.49|264.89|262.49|265.09|262.69|264.68|262.28|0
1652885390000|2022-05-18 14:49:50|264.68|262.28|264.07|261.67|264.89|262.49|264.07|261.67|0
1652885400000|2022-05-18 14:50:00|264.27|261.87|264.48|262.08|264.89|262.49|264.27|261.87|0
1652885410000|2022-05-18 14:50:10|264.68|262.28|265.3|262.9|265.3|262.9|264.68|262.28|0
1652885420000|2022-05-18 14:50:20|265.91|263.51|267.14|264.74|267.14|264.74|265.91|263.51|0
1652885430000|2022-05-18 14:50:30|266.53|264.13|265.91|263.51|266.53|264.13|265.71|263.31|0
1652885440000|2022-05-18 14:50:40|266.53|264.13|267.14|264.74|267.14|264.74|266.53|264.13|0
1652885450000|2022-05-18 14:50:50|266.53|264.13|266.94|264.54|266.94|264.54|266.53|264.13|0
1652885460000|2022-05-18 14:51:00|266.73|264.33|266.94|264.54|266.94|264.54|266.53|264.13|0
1652885470000|2022-05-18 14:51:10|267.76|265.36|267.14|264.74|267.96|265.56|266.94|264.54|0
1652885480000|2022-05-18 14:51:20|267.55|265.15|267.55|265.15|267.76|265.36|267.55|265.15|0
1652885490000|2022-05-18 14:51:30|267.76|265.36|267.14|264.74|267.76|265.36|267.14|264.74|0
1652885500000|2022-05-18 14:51:40|266.32|263.92|267.14|264.74|267.14|264.74|266.32|263.92|0
1652885510000|2022-05-18 14:51:50|266.73|264.33|266.53|264.13|266.73|264.33|266.32|263.92|0
1652885520000|2022-05-18 14:52:00|266.73|264.33|266.12|263.72|266.73|264.33|266.12|263.72|0
1652885530000|2022-05-18 14:52:10|266.32|263.92|266.94|264.54|266.94|264.54|266.32|263.92|0
1652885540000|2022-05-18 14:52:20|266.84|264.44|267.55|265.15|267.55|265.15|266.53|264.13|0
1652885550000|2022-05-18 14:52:30|267.76|265.36|268.17|265.77|268.17|265.77|267.76|265.36|0
1652885560000|2022-05-18 14:52:40|267.55|265.15|267.55|265.15|267.55|265.15|266.94|264.54|0
1652885570000|2022-05-18 14:52:50|267.76|265.36|268.78|266.38|268.78|266.38|267.76|265.36|0
1652885580000|2022-05-18 14:53:00|268.99|266.59|267.55|265.15|268.99|266.59|267.55|265.15|0
1652885590000|2022-05-18 14:53:10|268.17|265.77|267.86|265.46|268.58|266.18|267.86|265.46|0
1652885600000|2022-05-18 14:53:20|267.25|264.85|267.55|265.15|267.76|265.36|267.25|264.85|0
1652885610000|2022-05-18 14:53:30|267.35|264.95|267.35|264.95|267.76|265.36|267.35|264.95|0
1652885620000|2022-05-18 14:53:40|267.14|264.74|267.34|264.94|267.35|264.95|266.93|264.53|0
1652885630000|2022-05-18 14:53:50|267.96|265.56|267.45|265.05|268.17|265.77|267.45|265.05|0
1652885640000|2022-05-18 14:54:00|267.34|264.94|266.32|263.92|267.34|264.94|266.32|263.92|0
1652885650000|2022-05-18 14:54:10|266.52|264.12|266.11|263.71|266.52|264.12|266.11|263.71|0
1652885660000|2022-05-18 14:54:20|266.32|263.92|267.14|264.74|267.14|264.74|266.32|263.92|0
1652885670000|2022-05-18 14:54:30|266.93|264.53|267.14|264.74|267.14|264.74|266.73|264.33|0
1652885680000|2022-05-18 14:54:40|267.76|265.36|268.17|265.77|268.17|265.77|267.76|265.36|0
1652885690000|2022-05-18 14:54:50|268.27|265.87|267.34|264.94|268.27|265.87|267.34|264.94|0
1652885700000|2022-05-18 14:55:00|267.75|265.35|268.37|265.97|268.37|265.97|267.75|265.35|0
1652885710000|2022-05-18 14:55:10|268.78|266.38|268.37|265.97|268.99|266.59|268.37|265.97|0
1652885720000|2022-05-18 14:55:20|268.58|266.18|268.17|265.77|268.58|266.18|268.17|265.77|0
1652885730000|2022-05-18 14:55:30|267.75|265.35|267.75|265.35|267.96|265.56|267.55|265.15|0
1652885740000|2022-05-18 14:55:40|267.34|264.94|267.34|264.94|267.34|264.94|267.14|264.74|0
1652885750000|2022-05-18 14:55:50|268.17|265.77|268.78|266.38|268.78|266.38|268.17|265.77|0
1652885760000|2022-05-18 14:56:00|268.99|266.59|268.99|266.59|268.99|266.59|268.37|265.97|0
1652885770000|2022-05-18 14:56:10|268.58|266.18|269.19|266.79|269.19|266.79|268.58|266.18|0
1652885780000|2022-05-18 14:56:20|269.4|267|268.78|266.38|269.4|267|268.78|266.38|0
1652885790000|2022-05-18 14:56:30|269.19|266.79|269.4|267|269.4|267|269.19|266.79|0
1652885800000|2022-05-18 14:56:40|269.19|266.79|268.37|265.97|269.19|266.79|268.37|265.97|0
1652885810000|2022-05-18 14:56:50|267.96|265.56|267.75|265.35|267.96|265.56|267.55|265.15|0
1652885820000|2022-05-18 14:57:00|267.34|264.94|265.5|263.1|267.34|264.94|265.5|263.1|0
1652885830000|2022-05-18 14:57:10|265.91|263.51|265.7|263.3|266.32|263.92|265.7|263.3|0
1652885840000|2022-05-18 14:57:20|265.91|263.51|265.7|263.3|265.91|263.51|265.5|263.1|0
1652885850000|2022-05-18 14:57:30|265.91|263.51|266.32|263.92|266.32|263.92|265.91|263.51|0
1652885860000|2022-05-18 14:57:40|266.73|264.33|266.32|263.92|266.73|264.33|266.32|263.92|0
1652885870000|2022-05-18 14:57:50|266.11|263.71|265.5|263.1|266.11|263.71|265.29|262.89|0
1652885880000|2022-05-18 14:58:00|265.29|262.89|265.29|262.89|265.5|263.1|265.29|262.89|0
1652885890000|2022-05-18 14:58:10|265.09|262.69|265.09|262.69|265.09|262.69|264.47|262.07|0
1652885900000|2022-05-18 14:58:20|265.5|263.1|265.7|263.3|265.91|263.51|265.5|263.1|0
1652885910000|2022-05-18 14:58:30|266.32|263.92|266.11|263.71|266.32|263.92|266.11|263.71|0
1652885920000|2022-05-18 14:58:40|265.29|262.89|264.68|262.28|265.29|262.89|264.47|262.07|0
1652885930000|2022-05-18 14:58:50|264.88|262.48|265.5|263.1|265.5|263.1|264.78|262.38|0
1652885940000|2022-05-18 14:59:00|265.91|263.51|266.11|263.71|266.11|263.71|265.91|263.51|0
1652885950000|2022-05-18 14:59:10|266.73|264.33|265.7|263.3|266.73|264.33|265.7|263.3|0
1652885960000|2022-05-18 14:59:20|266.31|263.91|265.9|263.5|266.31|263.91|265.9|263.5|0
1652885970000|2022-05-18 14:59:30|266.52|264.12|265.9|263.5|266.52|264.12|265.9|263.5|0
1652885980000|2022-05-18 14:59:40|265.49|263.09|265.09|262.69|265.49|263.09|265.09|262.69|0
1652885990000|2022-05-18 14:59:50|265.19|262.79|264.47|262.07|265.19|262.79|264.47|262.07|0
1652886000000|2022-05-18 15:00:00|264.88|262.48|266.11|263.71|266.11|263.71|264.88|262.48|0
1652886010000|2022-05-18 15:00:10|266.31|263.91|266.11|263.71|266.31|263.91|265.49|263.09|0
1652886020000|2022-05-18 15:00:20|265.9|263.5|266.52|264.12|266.52|264.12|265.9|263.5|0
1652886030000|2022-05-18 15:00:30|267.34|264.94|266.52|264.12|267.34|264.94|266.52|264.12|0
1652886040000|2022-05-18 15:00:40|266.72|264.32|266.31|263.91|267.34|264.94|266.31|263.91|0
1652886050000|2022-05-18 15:00:50|266.72|264.32|267.13|264.73|267.13|264.73|266.52|264.12|0
1652886060000|2022-05-18 15:01:00|267.34|264.94|266.31|263.91|267.54|265.14|266.31|263.91|0
1652886070000|2022-05-18 15:01:10|266.72|264.32|266.93|264.53|267.13|264.73|266.72|264.32|0
1652886080000|2022-05-18 15:01:20|267.13|264.73|267.13|264.73|267.54|265.14|267.13|264.73|0
1652886090000|2022-05-18 15:01:30|267.54|265.14|268.98|266.58|268.98|266.58|267.54|265.14|0
1652886100000|2022-05-18 15:01:40|269.19|266.79|269.19|266.79|269.4|267|268.78|266.38|0
1652886110000|2022-05-18 15:01:50|268.98|266.58|268.78|266.38|269.4|267|268.57|266.17|0
1652886120000|2022-05-18 15:02:00|268.98|266.58|267.54|265.14|268.98|266.58|267.54|265.14|0
1652886130000|2022-05-18 15:02:10|268.16|265.76|267.75|265.35|268.57|266.17|267.75|265.35|0
1652886140000|2022-05-18 15:02:20|267.95|265.55|267.54|265.14|267.95|265.55|267.54|265.14|0
1652886150000|2022-05-18 15:02:30|268.37|265.97|268.16|265.76|268.37|265.97|267.95|265.55|0
1652886160000|2022-05-18 15:02:40|268.78|266.38|268.98|266.58|269.19|266.79|268.78|266.38|0
1652886170000|2022-05-18 15:02:50|269.4|267|271.05|268.65|271.05|268.65|269.4|267|0
1652886180000|2022-05-18 15:03:00|271.25|268.85|270.63|268.23|271.46|269.06|270.63|268.23|0
1652886190000|2022-05-18 15:03:10|270.22|267.82|270.43|268.03|270.43|268.03|270.22|267.82|0
1652886200000|2022-05-18 15:03:20|270.84|268.44|271.25|268.85|271.46|269.06|270.84|268.44|0
1652886210000|2022-05-18 15:03:30|271.04|268.64|270.22|267.82|271.04|268.64|270.22|267.82|0
1652886220000|2022-05-18 15:03:40|270.01|267.61|270.22|267.82|270.43|268.03|269.81|267.41|0
1652886230000|2022-05-18 15:03:50|270.63|268.23|270.84|268.44|271.04|268.64|270.63|268.23|0
1652886240000|2022-05-18 15:04:00|270.43|268.03|270.01|267.61|270.43|268.03|270.01|267.61|0
1652886250000|2022-05-18 15:04:10|270.63|268.23|271.04|268.64|271.04|268.64|270.63|268.23|0
1652886260000|2022-05-18 15:04:20|270.84|268.44|270.38|267.98|271.25|268.85|270.38|267.98|0
1652886270000|2022-05-18 15:04:30|270.58|268.18|271.62|269.22|271.62|269.22|270.58|268.18|0
1652886280000|2022-05-18 15:04:40|272.03|269.63|271.21|268.81|272.03|269.63|271.21|268.81|0
1652886290000|2022-05-18 15:04:50|270.79|268.39|271|268.6|271|268.6|270.38|267.98|0
1652886300000|2022-05-18 15:05:00|271.21|268.81|270.79|268.39|271.21|268.81|270.79|268.39|0
1652886310000|2022-05-18 15:05:10|271.2|268.8|271.62|269.22|271.83|269.43|271.2|268.8|0
1652886320000|2022-05-18 15:05:20|271.2|268.8|271|268.6|271.2|268.8|270.79|268.39|0
1652886330000|2022-05-18 15:05:30|271.41|269.01|271.2|268.8|271.41|269.01|271.2|268.8|0
1652886340000|2022-05-18 15:05:40|270.79|268.39|270.58|268.18|270.79|268.39|270.58|268.18|0
1652886350000|2022-05-18 15:05:50|271|268.6|271.2|268.8|271.62|269.22|271|268.6|0
1652886360000|2022-05-18 15:06:00|270.79|268.39|270.79|268.39|271|268.6|270.79|268.39|0
1652886370000|2022-05-18 15:06:10|270.38|267.98|270.38|267.98|270.58|268.18|270.38|267.98|0
1652886380000|2022-05-18 15:06:20|270.17|267.77|270.79|268.39|271|268.6|270.17|267.77|0
1652886390000|2022-05-18 15:06:30|271|268.6|271.2|268.8|271.2|268.8|271|268.6|0
1652886400000|2022-05-18 15:06:40|272.24|269.84|274.11|271.71|274.11|271.71|272.24|269.84|0
1652886410000|2022-05-18 15:06:50|273.69|271.29|274.73|272.33|274.73|272.33|273.69|271.29|0
1652886420000|2022-05-18 15:07:00|275.15|272.75|275.35|272.95|275.35|272.95|275.15|272.75|0
1652886430000|2022-05-18 15:07:10|275.77|273.37|275.56|273.16|275.98|273.58|275.56|273.16|0
1652886440000|2022-05-18 15:07:20|275.77|273.37|274.73|272.33|275.77|273.37|274.73|272.33|0
1652886450000|2022-05-18 15:07:30|274.94|272.54|273.9|271.5|274.94|272.54|273.9|271.5|0
1652886460000|2022-05-18 15:07:40|273.69|271.29|273.8|271.4|274.01|271.61|273.69|271.29|0
1652886470000|2022-05-18 15:07:50|273.48|271.08|273.48|271.08|273.69|271.29|273.48|271.08|0
1652886480000|2022-05-18 15:08:00|273.69|271.29|273.9|271.5|273.9|271.5|273.69|271.29|0
1652886490000|2022-05-18 15:08:10|274.11|271.71|274.52|272.12|274.52|272.12|274.11|271.71|0
1652886500000|2022-05-18 15:08:20|274.31|271.91|274.73|272.33|274.73|272.33|274.31|271.91|0
1652886510000|2022-05-18 15:08:30|274.94|272.54|275.15|272.75|275.35|272.95|274.94|272.54|0
1652886520000|2022-05-18 15:08:40|274.31|271.91|274.94|272.54|274.94|272.54|274.31|271.91|0
1652886530000|2022-05-18 15:08:50|275.15|272.75|275.15|272.75|275.15|272.75|274.84|272.44|0
1652886540000|2022-05-18 15:09:00|275.35|272.95|274.94|272.54|275.77|273.37|274.94|272.54|0
1652886550000|2022-05-18 15:09:10|275.35|272.95|275.35|272.95|275.35|272.95|275.35|272.95|0
1652886560000|2022-05-18 15:09:20|275.15|272.75|274.52|272.12|275.15|272.75|274.52|272.12|0
1652886570000|2022-05-18 15:09:30|274.73|272.33|274.73|272.33|274.73|272.33|274.31|271.91|0
1652886580000|2022-05-18 15:09:40|274.94|272.54|275.14|272.74|275.14|272.74|274.94|272.54|0
1652886590000|2022-05-18 15:09:50|275.35|272.95|275.98|273.58|275.98|273.58|275.35|272.95|0
1652886600000|2022-05-18 15:10:00|276.19|273.79|277.65|275.25|277.65|275.25|276.09|273.69|0
1652886610000|2022-05-18 15:10:10|278.06|275.66|277.65|275.25|278.06|275.66|277.44|275.04|0
1652886620000|2022-05-18 15:10:20|277.86|275.46|278.48|276.08|278.48|276.08|277.86|275.46|0
1652886630000|2022-05-18 15:10:30|278.27|275.87|279.11|276.71|279.11|276.71|278.27|275.87|0
1652886640000|2022-05-18 15:10:40|278.9|276.5|279.11|276.71|279.11|276.71|278.9|276.5|0
1652886650000|2022-05-18 15:10:50|279.32|276.92|279.64|277.24|279.64|277.24|279.11|276.71|0
1652886660000|2022-05-18 15:11:00|279.95|277.55|279.11|276.71|279.95|277.55|279.11|276.71|0
1652886670000|2022-05-18 15:11:10|278.48|276.08|278.48|276.08|278.9|276.5|278.27|275.87|0
1652886680000|2022-05-18 15:11:20|278.69|276.29|278.69|276.29|278.9|276.5|278.69|276.29|0
1652886690000|2022-05-18 15:11:30|278.48|276.08|278.59|276.19|278.59|276.19|278.48|276.08|0
1652886700000|2022-05-18 15:11:40|278.69|276.29|278.27|275.87|278.69|276.29|278.27|275.87|0
1652886710000|2022-05-18 15:11:50|278.48|276.08|278.38|275.98|278.48|276.08|278.38|275.98|0
1652886720000|2022-05-18 15:12:00|278.48|276.08|278.69|276.29|278.69|276.29|278.27|275.87|0
1652886730000|2022-05-18 15:12:10|278.48|276.08|278.48|276.08|278.69|276.29|278.48|276.08|0
1652886740000|2022-05-18 15:12:20|278.27|275.87|278.48|276.08|278.48|276.08|278.27|275.87|0
1652886750000|2022-05-18 15:12:30|278.27|275.87|278.48|276.08|278.48|276.08|278.27|275.87|0
1652886760000|2022-05-18 15:12:40|278.27|275.87|278.48|276.08|278.48|276.08|278.27|275.87|0
1652886770000|2022-05-18 15:12:50|278.69|276.29|278.69|276.29|278.69|276.29|278.69|276.29|0
1652886780000|2022-05-18 15:13:00|278.48|276.08|278.48|276.08|278.69|276.29|278.48|276.08|0
1652886790000|2022-05-18 15:13:10|278.69|276.29|278.69|276.29|278.9|276.5|278.48|276.08|0
1652886800000|2022-05-18 15:13:20|278.48|276.08|278.69|276.29|278.69|276.29|278.48|276.08|0
1652886820000|2022-05-18 15:13:40|278.48|276.08|278.69|276.29|278.69|276.29|278.48|276.08|0
1652886830000|2022-05-18 15:13:50|278.9|276.5|278.9|276.5|278.9|276.5|278.9|276.5|0
1652886850000|2022-05-18 15:14:10|278.69|276.29|278.69|276.29|278.69|276.29|278.69|276.29|0
1652886870000|2022-05-18 15:14:30|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1652886880000|2022-05-18 15:14:40|278.27|275.87|278.9|276.5|278.9|276.5|278.27|275.87|0
1652886890000|2022-05-18 15:14:50|279.11|276.71|278.69|276.29|279.11|276.71|278.69|276.29|0
1652886900000|2022-05-18 15:15:00|279.11|276.71|279.11|276.71|279.11|276.71|278.9|276.5|0
1652886910000|2022-05-18 15:15:10|278.9|276.5|279.11|276.71|279.11|276.71|278.9|276.5|0
1652886920000|2022-05-18 15:15:20|279.32|276.92|279.32|276.92|279.32|276.92|279.32|276.92|0
1652886930000|2022-05-18 15:15:30|279.11|276.71|278.9|276.5|279.11|276.71|278.9|276.5|0
1652886940000|2022-05-18 15:15:40|279.11|276.71|279.32|276.92|279.32|276.92|279.11|276.71|0
1652886950000|2022-05-18 15:15:50|279.11|276.71|279.11|276.71|279.11|276.71|279.11|276.71|0
1652886960000|2022-05-18 15:16:00|278.9|276.5|279.53|277.13|279.74|277.34|278.9|276.5|0
1652886970000|2022-05-18 15:16:10|279.74|277.34|280.99|278.59|280.99|278.59|279.74|277.34|0
1652886980000|2022-05-18 15:16:20|281.2|278.8|281.41|279.01|281.41|279.01|280.99|278.59|0
1652886990000|2022-05-18 15:16:30|281.62|279.22|282.88|280.48|282.88|280.48|281.62|279.22|0
1652887000000|2022-05-18 15:16:40|283.73|281.33|284.15|281.75|284.15|281.75|283.73|281.33|0
1652887010000|2022-05-18 15:16:50|283.52|281.12|284.36|281.96|284.36|281.96|283.52|281.12|0
1652887020000|2022-05-18 15:17:00|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1652887030000|2022-05-18 15:17:10|284.26|281.86|283.94|281.54|284.26|281.86|283.94|281.54|0
1652887040000|2022-05-18 15:17:20|284.36|281.96|283.73|281.33|284.36|281.96|283.73|281.33|0
1652887050000|2022-05-18 15:17:30|283.94|281.54|284.15|281.75|284.15|281.75|283.94|281.54|0
1652887060000|2022-05-18 15:17:40|284.36|281.96|284.36|281.96|284.57|282.17|284.36|281.96|0
1652887070000|2022-05-18 15:17:50|284.57|282.17|284.78|282.38|284.99|282.59|284.57|282.17|0
1652887080000|2022-05-18 15:18:00|284.99|282.59|285.2|282.8|285.41|283.01|284.99|282.59|0
1652887090000|2022-05-18 15:18:10|284.99|282.59|285.2|282.8|285.2|282.8|284.99|282.59|0
1652887100000|2022-05-18 15:18:20|285.41|283.01|285.2|282.8|285.41|283.01|285.2|282.8|0
1652887110000|2022-05-18 15:18:30|285.41|283.01|284.99|282.59|285.41|283.01|284.99|282.59|0
1652887120000|2022-05-18 15:18:40|285.41|283.01|286.26|283.86|286.26|283.86|285.41|283.01|0
1652887130000|2022-05-18 15:18:50|286.05|283.65|286.68|284.28|286.68|284.28|286.05|283.65|0
1652887140000|2022-05-18 15:19:00|286.05|283.65|285.62|283.22|286.05|283.65|285.41|283.01|0
1652887150000|2022-05-18 15:19:10|286.05|283.65|285.84|283.44|286.05|283.65|285.84|283.44|0
1652887160000|2022-05-18 15:19:20|285.41|283.01|285.62|283.22|285.62|283.22|285.41|283.01|0
1652887170000|2022-05-18 15:19:30|284.78|282.38|284.99|282.59|284.99|282.59|284.78|282.38|0
1652887180000|2022-05-18 15:19:40|285.2|282.8|284.57|282.17|285.41|283.01|284.57|282.17|0
1652887190000|2022-05-18 15:19:50|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1652887200000|2022-05-18 15:20:00|284.57|282.17|285.9|283.5|286.11|283.71|284.57|282.17|0
1652887210000|2022-05-18 15:20:10|286.32|283.92|286.74|284.34|286.74|284.34|286.32|283.92|0
1652887220000|2022-05-18 15:20:20|286.95|284.55|287.16|284.76|287.16|284.76|286.74|284.34|0
1652887230000|2022-05-18 15:20:30|287.59|285.19|288.01|285.61|288.22|285.82|287.59|285.19|0
1652887240000|2022-05-18 15:20:40|287.8|285.4|286.53|284.13|288.01|285.61|286.53|284.13|0
1652887250000|2022-05-18 15:20:50|286.32|283.92|286.32|283.92|286.32|283.92|286.32|283.92|0
1652887260000|2022-05-18 15:21:00|286.74|284.34|287.16|284.76|287.16|284.76|286.74|284.34|0
1652887270000|2022-05-18 15:21:10|287.8|285.4|288.22|285.82|288.22|285.82|287.8|285.4|0
1652887280000|2022-05-18 15:21:20|288.43|286.03|288.43|286.03|288.43|286.03|288.43|286.03|0
1652887290000|2022-05-18 15:21:30|288.64|286.24|288.43|286.03|288.64|286.24|288.43|286.03|0
1652887300000|2022-05-18 15:21:40|288.22|285.82|288.22|285.82|288.22|285.82|288.22|285.82|0
1652887310000|2022-05-18 15:21:50|288.43|286.03|288.85|286.45|288.85|286.45|288.43|286.03|0
1652887320000|2022-05-18 15:22:00|289.07|286.67|289.07|286.67|289.07|286.67|288.85|286.45|0
1652887330000|2022-05-18 15:22:10|289.28|286.88|289.07|286.67|289.49|287.09|289.07|286.67|0
1652887340000|2022-05-18 15:22:20|289.49|287.09|288.43|286.03|289.49|287.09|288.43|286.03|0
1652887350000|2022-05-18 15:22:30|288.22|285.82|288.85|286.45|289.07|286.67|288.22|285.82|0
1652887360000|2022-05-18 15:22:40|289.07|286.67|288.64|286.24|289.07|286.67|288.64|286.24|0
1652887370000|2022-05-18 15:22:50|288.43|286.03|288.85|286.45|288.85|286.45|288.43|286.03|0
1652887380000|2022-05-18 15:23:00|289.07|286.67|289.49|287.09|289.7|287.3|289.07|286.67|0
1652887390000|2022-05-18 15:23:10|289.91|287.51|290.76|288.36|291.19|288.79|289.91|287.51|0
1652887400000|2022-05-18 15:23:20|289.91|287.51|289.7|287.3|290.55|288.15|289.7|287.3|0
1652887410000|2022-05-18 15:23:30|289.07|286.67|289.49|287.09|289.49|287.09|289.07|286.67|0
1652887420000|2022-05-18 15:23:40|289.07|286.67|290.13|287.73|290.13|287.73|288.85|286.45|0
1652887430000|2022-05-18 15:23:50|290.76|288.36|290.55|288.15|290.76|288.36|290.34|287.94|0
1652887440000|2022-05-18 15:24:00|289.86|287.46|291.35|288.95|291.35|288.95|289.86|287.46|0
1652887450000|2022-05-18 15:24:10|291.56|289.16|293.58|291.18|293.58|291.18|291.56|289.16|0
1652887460000|2022-05-18 15:24:20|293.9|291.5|294.54|292.14|294.54|292.14|293.9|291.5|0
1652887470000|2022-05-18 15:24:30|294.33|291.93|293.69|291.29|294.33|291.93|293.69|291.29|0
1652887480000|2022-05-18 15:24:40|293.42|291.02|293.85|291.45|293.85|291.45|293.42|291.02|0
1652887490000|2022-05-18 15:24:50|293.63|291.23|293.84|291.44|293.84|291.44|293.42|291.02|0
1652887500000|2022-05-18 15:25:00|293.63|291.23|293.42|291.02|293.63|291.23|293.42|291.02|0
1652887510000|2022-05-18 15:25:10|292.57|290.17|292.79|290.39|293.21|290.81|292.57|290.17|0
1652887520000|2022-05-18 15:25:20|292.36|289.96|291.73|289.33|292.36|289.96|291.73|289.33|0
1652887530000|2022-05-18 15:25:30|291.52|289.12|290.67|288.27|291.52|289.12|290.67|288.27|0
1652887540000|2022-05-18 15:25:40|290.46|288.06|290.04|287.64|290.46|288.06|289.83|287.43|0
1652887550000|2022-05-18 15:25:50|290.25|287.85|290.78|288.38|290.78|288.38|290.25|287.85|0
1652887560000|2022-05-18 15:26:00|290.88|288.48|290.88|288.48|291.09|288.69|290.88|288.48|0
1652887570000|2022-05-18 15:26:10|290.67|288.27|291.73|289.33|291.73|289.33|290.67|288.27|0
1652887580000|2022-05-18 15:26:20|291.94|289.54|292.36|289.96|292.36|289.96|291.94|289.54|0
1652887590000|2022-05-18 15:26:30|292.57|290.17|291.94|289.54|292.57|290.17|291.94|289.54|0
1652887600000|2022-05-18 15:26:40|292.15|289.75|292.47|290.07|292.57|290.17|292.15|289.75|0
1652887610000|2022-05-18 15:26:50|292.36|289.96|291.94|289.54|292.36|289.96|291.94|289.54|0
1652887620000|2022-05-18 15:27:00|291.73|289.33|291.94|289.54|292.15|289.75|291.73|289.33|0
1652887630000|2022-05-18 15:27:10|292.15|289.75|291.73|289.33|292.15|289.75|291.73|289.33|0
1652887640000|2022-05-18 15:27:20|291.52|289.12|291.94|289.54|291.94|289.54|291.52|289.12|0
1652887650000|2022-05-18 15:27:30|292.15|289.75|293.63|291.23|293.63|291.23|292.15|289.75|0
1652887660000|2022-05-18 15:27:40|293.84|291.44|292.36|289.96|293.84|291.44|292.36|289.96|0
1652887670000|2022-05-18 15:27:50|292.57|290.17|293|290.6|293|290.6|292.57|290.17|0
1652887680000|2022-05-18 15:28:00|293.21|290.81|292.78|290.38|293.21|290.81|292.78|290.38|0
1652887690000|2022-05-18 15:28:10|293.63|291.23|294.48|292.08|294.48|292.08|293.63|291.23|0
1652887700000|2022-05-18 15:28:20|294.69|292.29|294.9|292.5|294.9|292.5|294.69|292.29|0
1652887710000|2022-05-18 15:28:30|294.69|292.29|294.9|292.5|294.9|292.5|294.69|292.29|0
1652887720000|2022-05-18 15:28:40|294.69|292.29|294.59|292.19|294.69|292.29|294.48|292.08|0
1652887730000|2022-05-18 15:28:50|294.69|292.29|294.69|292.29|294.69|292.29|294.27|291.87|0
1652887740000|2022-05-18 15:29:00|295.11|292.71|294.9|292.5|295.11|292.71|294.9|292.5|0
1652887750000|2022-05-18 15:29:10|295.96|293.56|296.39|293.99|296.81|294.41|295.96|293.56|0
1652887760000|2022-05-18 15:29:20|296.81|294.41|297.24|294.84|297.24|294.84|296.81|294.41|0
1652887770000|2022-05-18 15:29:30|297.45|295.05|297.67|295.27|297.67|295.27|297.45|295.05|0
1652887780000|2022-05-18 15:29:40|297.88|295.48|298.09|295.69|298.09|295.69|297.88|295.48|0
1652887790000|2022-05-18 15:29:50|297.88|295.48|296.6|294.2|298.09|295.69|296.6|294.2|0
1652887800000|2022-05-18 15:30:00|296.81|294.41|297.45|295.05|297.45|295.05|296.81|294.41|0
1652887810000|2022-05-18 15:30:10|297.03|294.63|297.66|295.26|297.66|295.26|297.03|294.63|0
1652887820000|2022-05-18 15:30:20|297.88|295.48|298.52|296.12|298.52|296.12|297.88|295.48|0
1652887830000|2022-05-18 15:30:30|299.58|297.18|299.58|297.18|299.58|297.18|299.16|296.76|0
1652887840000|2022-05-18 15:30:40|299.8|297.4|299.58|297.18|299.8|297.4|299.16|296.76|0
1652887850000|2022-05-18 15:30:50|300.22|297.82|300.65|298.25|300.65|298.25|300.01|297.61|0
1652887860000|2022-05-18 15:31:00|300.87|298.47|300.01|297.61|300.87|298.47|300.01|297.61|0
1652887870000|2022-05-18 15:31:10|300.44|298.04|299.16|296.76|300.44|298.04|299.16|296.76|0
1652887880000|2022-05-18 15:31:20|298.09|295.69|296.81|294.41|298.09|295.69|296.6|294.2|0
1652887890000|2022-05-18 15:31:30|296.17|293.77|295.75|293.35|296.6|294.2|295.75|293.35|0
1652887900000|2022-05-18 15:31:40|295.33|292.93|294.69|292.29|295.54|293.14|294.69|292.29|0
1652887910000|2022-05-18 15:31:50|294.48|292.08|294.48|292.08|294.69|292.29|294.48|292.08|0
1652887920000|2022-05-18 15:32:00|295.11|292.71|294.26|291.86|295.11|292.71|294.05|291.65|0
1652887930000|2022-05-18 15:32:10|294.69|292.29|295.96|293.56|295.96|293.56|294.69|292.29|0
1652887940000|2022-05-18 15:32:20|295.75|293.35|296.39|293.99|296.39|293.99|295.75|293.35|0
1652887950000|2022-05-18 15:32:30|296.6|294.2|296.6|294.2|296.6|294.2|296.39|293.99|0
1652887960000|2022-05-18 15:32:40|296.39|293.99|295.32|292.92|296.39|293.99|295.32|292.92|0
1652887970000|2022-05-18 15:32:50|295.54|293.14|295.75|293.35|295.96|293.56|295.54|293.14|0
1652887980000|2022-05-18 15:33:00|295.96|293.56|296.39|293.99|296.39|293.99|295.96|293.56|0
1652887990000|2022-05-18 15:33:10|295.11|292.71|294.05|291.65|295.11|292.71|294.05|291.65|0
1652888000000|2022-05-18 15:33:20|294.26|291.86|294.26|291.86|294.26|291.86|293.84|291.44|0
1652888010000|2022-05-18 15:33:30|294.9|292.5|295.11|292.71|295.32|292.92|294.9|292.5|0
1652888020000|2022-05-18 15:33:40|294.69|292.29|294.9|292.5|294.9|292.5|294.69|292.29|0
1652888030000|2022-05-18 15:33:50|294.69|292.29|294.9|292.5|295.32|292.92|294.69|292.29|0
1652888040000|2022-05-18 15:34:00|295.54|293.14|295.96|293.56|296.39|293.99|295.54|293.14|0
1652888050000|2022-05-18 15:34:10|295.75|293.35|295.32|292.92|295.75|293.35|295.11|292.71|0
1652888060000|2022-05-18 15:34:20|294.9|292.5|294.69|292.29|294.9|292.5|294.69|292.29|0
1652888070000|2022-05-18 15:34:30|294.9|292.5|294.26|291.86|294.9|292.5|294.26|291.86|0
1652888080000|2022-05-18 15:34:40|294.05|291.65|294.26|291.86|294.26|291.86|293.63|291.23|0
1652888090000|2022-05-18 15:34:50|294.05|291.65|293.63|291.23|294.05|291.65|293.41|291.01|0
1652888100000|2022-05-18 15:35:00|293.41|291.01|293.2|290.8|293.63|291.23|292.99|290.59|0
1652888110000|2022-05-18 15:35:10|292.99|290.59|293.31|290.91|293.63|291.23|292.99|290.59|0
1652888120000|2022-05-18 15:35:20|293.2|290.8|292.36|289.96|293.2|290.8|292.36|289.96|0
1652888130000|2022-05-18 15:35:30|291.93|289.53|292.14|289.74|292.14|289.74|291.93|289.53|0
1652888140000|2022-05-18 15:35:40|292.78|290.38|292.78|290.38|293.2|290.8|292.57|290.17|0
1652888150000|2022-05-18 15:35:50|292.57|290.17|293.2|290.8|293.41|291.01|292.57|290.17|0
1652888160000|2022-05-18 15:36:00|293.84|291.44|294.05|291.65|294.26|291.86|293.41|291.01|0
1652888170000|2022-05-18 15:36:10|293.84|291.44|292.99|290.59|293.84|291.44|292.99|290.59|0
1652888180000|2022-05-18 15:36:20|293.41|291.01|292.78|290.38|293.63|291.23|292.78|290.38|0
1652888190000|2022-05-18 15:36:30|292.57|290.17|292.89|290.49|293.2|290.8|292.57|290.17|0
1652888200000|2022-05-18 15:36:40|292.99|290.59|292.36|289.96|292.99|290.59|292.36|289.96|0
1652888210000|2022-05-18 15:36:50|292.04|289.64|291.93|289.53|292.35|289.95|291.93|289.53|0
1652888220000|2022-05-18 15:37:00|292.14|289.74|293.84|291.44|293.84|291.44|292.14|289.74|0
1652888230000|2022-05-18 15:37:10|293.2|290.8|292.78|290.38|293.2|290.8|292.78|290.38|0
1652888240000|2022-05-18 15:37:20|292.35|289.95|291.93|289.53|292.57|290.17|291.93|289.53|0
1652888250000|2022-05-18 15:37:30|291.72|289.32|290.66|288.26|292.35|289.95|290.66|288.26|0
1652888260000|2022-05-18 15:37:40|290.45|288.05|290.03|287.63|290.45|288.05|290.03|287.63|0
1652888270000|2022-05-18 15:37:50|289.82|287.42|289.93|287.53|290.24|287.84|289.82|287.42|0
1652888280000|2022-05-18 15:38:00|289.4|287|290.03|287.63|290.24|287.84|289.4|287|0
1652888290000|2022-05-18 15:38:10|289.82|287.42|290.45|288.05|290.45|288.05|289.82|287.42|0
1652888300000|2022-05-18 15:38:20|290.24|287.84|291.09|288.69|291.09|288.69|290.24|287.84|0
1652888310000|2022-05-18 15:38:30|291.3|288.9|291.3|288.9|291.51|289.11|291.3|288.9|0
1652888320000|2022-05-18 15:38:40|291.09|288.69|290.45|288.05|291.09|288.69|290.45|288.05|0
1652888330000|2022-05-18 15:38:50|290.03|287.63|290.24|287.84|290.45|288.05|290.03|287.63|0
1652888340000|2022-05-18 15:39:00|290.45|288.05|290.45|288.05|290.45|288.05|290.45|288.05|0
1652888350000|2022-05-18 15:39:10|290.87|288.47|291.3|288.9|291.3|288.9|290.87|288.47|0
1652888360000|2022-05-18 15:39:20|291.09|288.69|292.14|289.74|292.14|289.74|291.09|288.69|0
1652888370000|2022-05-18 15:39:30|291.93|289.53|291.93|289.53|292.56|290.16|291.93|289.53|0
1652888380000|2022-05-18 15:39:40|292.14|289.74|292.14|289.74|292.14|289.74|291.93|289.53|0
1652888390000|2022-05-18 15:39:50|292.35|289.95|292.78|290.38|292.78|290.38|292.35|289.95|0
1652888400000|2022-05-18 15:40:00|292.99|290.59|292.99|290.59|292.99|290.59|292.78|290.38|0
1652888410000|2022-05-18 15:40:10|292.78|290.38|292.99|290.59|293.2|290.8|292.78|290.38|0
1652888420000|2022-05-18 15:40:20|292.56|290.16|293.2|290.8|293.2|290.8|292.56|290.16|0
1652888430000|2022-05-18 15:40:30|292.56|290.16|292.56|290.16|292.56|290.16|292.35|289.95|0
1652888440000|2022-05-18 15:40:40|292.78|290.38|292.99|290.59|292.99|290.59|292.78|290.38|0
1652888450000|2022-05-18 15:40:50|293.41|291.01|293.41|291.01|293.62|291.22|293.41|291.01|0
1652888460000|2022-05-18 15:41:00|292.14|289.74|290.87|288.47|292.14|289.74|290.87|288.47|0
1652888470000|2022-05-18 15:41:10|290.45|288.05|289.61|287.21|290.45|288.05|289.61|287.21|0
1652888480000|2022-05-18 15:41:20|289.19|286.79|289.61|287.21|289.82|287.42|289.19|286.79|0
1652888490000|2022-05-18 15:41:30|289.82|287.42|289.4|287|289.82|287.42|289.4|287|0
1652888520000|2022-05-18 15:42:00|289.82|287.42|289.82|287.42|289.82|287.42|289.82|287.42|0
1652888530000|2022-05-18 15:42:10|290.03|287.63|289.61|287.21|290.03|287.63|289.61|287.21|0
1652888540000|2022-05-18 15:42:20|289.82|287.42|289.82|287.42|290.03|287.63|289.82|287.42|0
1652888550000|2022-05-18 15:42:30|290.03|287.63|289.19|286.79|290.03|287.63|289.19|286.79|0
1652888560000|2022-05-18 15:42:40|289.4|287|288.97|286.57|289.4|287|288.97|286.57|0
1652888570000|2022-05-18 15:42:50|289.19|286.79|286.87|284.47|289.19|286.79|286.87|284.47|0
1652888580000|2022-05-18 15:43:00|287.71|285.31|288.55|286.15|288.55|286.15|287.71|285.31|0
1652888590000|2022-05-18 15:43:10|288.97|286.57|288.97|286.57|288.97|286.57|288.76|286.36|0
1652888600000|2022-05-18 15:43:20|288.55|286.15|288.03|285.63|288.55|286.15|287.92|285.52|0
1652888610000|2022-05-18 15:43:30|288.34|285.94|288.76|286.36|288.76|286.36|288.34|285.94|0
1652888620000|2022-05-18 15:43:40|288.97|286.57|288.97|286.57|288.97|286.57|288.13|285.73|0
1652888630000|2022-05-18 15:43:50|289.18|286.78|290.24|287.84|290.24|287.84|289.18|286.78|0
1652888640000|2022-05-18 15:44:00|289.61|287.21|289.4|287|289.61|287.21|289.4|287|0
1652888650000|2022-05-18 15:44:10|289.39|286.99|288.76|286.36|289.39|286.99|288.76|286.36|0
1652888660000|2022-05-18 15:44:20|289.61|287.21|288.76|286.36|289.61|287.21|288.76|286.36|0
1652888670000|2022-05-18 15:44:30|288.97|286.57|288.76|286.36|289.18|286.78|288.76|286.36|0
1652888680000|2022-05-18 15:44:40|288.55|286.15|287.71|285.31|288.55|286.15|287.71|285.31|0
1652888690000|2022-05-18 15:44:50|287.5|285.1|287.29|284.89|287.71|285.31|287.29|284.89|0
1652888700000|2022-05-18 15:45:00|288.13|285.73|287.71|285.31|288.34|285.94|287.71|285.31|0
1652888710000|2022-05-18 15:45:10|287.5|285.1|288.97|286.57|288.97|286.57|287.5|285.1|0
1652888720000|2022-05-18 15:45:20|288.55|286.15|289.39|286.99|289.6|287.2|288.55|286.15|0
1652888730000|2022-05-18 15:45:30|289.82|287.42|289.39|286.99|290.03|287.63|289.39|286.99|0
1652888740000|2022-05-18 15:45:40|289.6|287.2|289.82|287.42|289.82|287.42|289.6|287.2|0
1652888750000|2022-05-18 15:45:50|290.24|287.84|292.14|289.74|292.14|289.74|290.24|287.84|0
1652888760000|2022-05-18 15:46:00|292.35|289.95|292.35|289.95|292.56|290.16|292.35|289.95|0
1652888770000|2022-05-18 15:46:10|292.14|289.74|290.24|287.84|292.14|289.74|290.24|287.84|0
1652888780000|2022-05-18 15:46:20|290.87|288.47|291.71|289.31|291.71|289.31|290.87|288.47|0
1652888790000|2022-05-18 15:46:30|292.14|289.74|291.5|289.1|292.14|289.74|291.5|289.1|0
1652888800000|2022-05-18 15:46:40|291.71|289.31|291.71|289.31|291.71|289.31|290.87|288.47|0
1652888810000|2022-05-18 15:46:50|291.5|289.1|291.5|289.1|291.5|289.1|291.19|288.79|0
1652888820000|2022-05-18 15:47:00|291.71|289.31|292.14|289.74|292.14|289.74|291.5|289.1|0
1652888830000|2022-05-18 15:47:10|292.35|289.95|293.41|291.01|293.41|291.01|292.35|289.95|0
1652888840000|2022-05-18 15:47:20|292.88|290.48|292.56|290.16|292.98|290.58|292.56|290.16|0
1652888850000|2022-05-18 15:47:30|292.77|290.37|293.83|291.43|293.83|291.43|292.77|290.37|0
1652888860000|2022-05-18 15:47:40|293.62|291.22|293.83|291.43|294.04|291.64|293.62|291.22|0
1652888870000|2022-05-18 15:47:50|293.62|291.22|293.41|291.01|293.83|291.43|293.41|291.01|0
1652888880000|2022-05-18 15:48:00|293.83|291.43|292.98|290.58|293.83|291.43|292.98|290.58|0
1652888890000|2022-05-18 15:48:10|293.62|291.22|294.25|291.85|294.25|291.85|293.62|291.22|0
1652888900000|2022-05-18 15:48:20|294.04|291.64|292.98|290.58|294.04|291.64|292.98|290.58|0
1652888910000|2022-05-18 15:48:30|293.41|291.01|293.62|291.22|293.83|291.43|293.41|291.01|0
1652888920000|2022-05-18 15:48:40|293.41|291.01|293.41|291.01|293.62|291.22|293.41|291.01|0
1652888930000|2022-05-18 15:48:50|293.62|291.22|294.46|292.06|294.46|292.06|293.62|291.22|0
1652888940000|2022-05-18 15:49:00|294.68|292.28|294.46|292.06|294.68|292.28|294.25|291.85|0
1652888950000|2022-05-18 15:49:10|294.25|291.85|294.04|291.64|294.25|291.85|294.04|291.64|0
1652888960000|2022-05-18 15:49:20|293.62|291.22|293.19|290.79|293.62|291.22|293.19|290.79|0
1652888970000|2022-05-18 15:49:30|293.4|291|292.98|290.58|293.4|291|292.77|290.37|0
1652888980000|2022-05-18 15:49:40|292.77|290.37|293.4|291|293.4|291|292.77|290.37|0
1652888990000|2022-05-18 15:49:50|293.19|290.79|292.35|289.95|293.4|291|292.35|289.95|0
1652889000000|2022-05-18 15:50:00|292.77|290.37|293.4|291|293.4|291|292.35|289.95|0
1652889010000|2022-05-18 15:50:10|293.19|290.79|294.04|291.64|294.04|291.64|292.98|290.58|0
1652889020000|2022-05-18 15:50:20|294.25|291.85|294.46|292.06|294.68|292.28|294.25|291.85|0
1652889030000|2022-05-18 15:50:30|294.68|292.28|292.35|289.95|294.68|292.28|292.35|289.95|0
1652889040000|2022-05-18 15:50:40|292.56|290.16|292.77|290.37|292.77|290.37|292.56|290.16|0
1652889050000|2022-05-18 15:50:50|292.98|290.58|291.71|289.31|293.19|290.79|291.71|289.31|0
1652889060000|2022-05-18 15:51:00|291.61|289.21|292.13|289.73|292.13|289.73|291.61|289.21|0
1652889070000|2022-05-18 15:51:10|291.5|289.1|291.92|289.52|292.56|290.16|291.5|289.1|0
1652889080000|2022-05-18 15:51:20|291.5|289.1|291.71|289.31|291.71|289.31|290.23|287.83|0
1652889090000|2022-05-18 15:51:30|292.13|289.73|291.5|289.1|292.13|289.73|291.5|289.1|0
1652889100000|2022-05-18 15:51:40|292.56|290.16|292.98|290.58|293.19|290.79|292.56|290.16|0
1652889110000|2022-05-18 15:51:50|293.19|290.79|293.4|291|293.4|291|293.19|290.79|0
1652889120000|2022-05-18 15:52:00|293.61|291.21|294.25|291.85|294.25|291.85|293.19|290.79|0
1652889130000|2022-05-18 15:52:10|294.04|291.64|293.83|291.43|294.46|292.06|293.83|291.43|0
1652889140000|2022-05-18 15:52:20|293.72|291.32|293.83|291.43|294.04|291.64|293.61|291.21|0
1652889150000|2022-05-18 15:52:30|293.94|291.54|294.46|292.06|294.67|292.27|293.94|291.54|0
1652889160000|2022-05-18 15:52:40|294.25|291.85|295.1|292.7|295.1|292.7|294.25|291.85|0
1652889170000|2022-05-18 15:52:50|294.67|292.27|294.89|292.49|294.89|292.49|294.67|292.27|0
1652889180000|2022-05-18 15:53:00|295.1|292.7|294.89|292.49|295.1|292.7|294.89|292.49|0
1652889190000|2022-05-18 15:53:10|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1652889200000|2022-05-18 15:53:20|296.16|293.76|296.37|293.97|296.37|293.97|295.95|293.55|0
1652889210000|2022-05-18 15:53:30|296.8|294.4|296.59|294.19|296.8|294.4|296.59|294.19|0
1652889220000|2022-05-18 15:53:40|296.8|294.4|297.22|294.82|297.22|294.82|296.8|294.4|0
1652889230000|2022-05-18 15:53:50|297.65|295.25|298.29|295.89|298.5|296.1|297.65|295.25|0
1652889240000|2022-05-18 15:54:00|298.5|296.1|297.86|295.46|298.5|296.1|297.65|295.25|0
1652889250000|2022-05-18 15:54:10|298.07|295.67|298.5|296.1|298.5|296.1|298.07|295.67|0
1652889260000|2022-05-18 15:54:20|298.71|296.31|299.04|296.64|299.04|296.64|298.71|296.31|0
1652889270000|2022-05-18 15:54:30|298.93|296.53|299.35|296.95|299.35|296.95|298.93|296.53|0
1652889280000|2022-05-18 15:54:40|299.57|297.17|300.42|298.02|300.42|298.02|299.57|297.17|0
1652889290000|2022-05-18 15:54:50|301.71|299.31|301.92|299.52|301.92|299.52|301.71|299.31|0
1652889300000|2022-05-18 15:55:00|302.13|299.73|301.91|299.51|302.13|299.73|301.91|299.51|0
1652889310000|2022-05-18 15:55:10|301.7|299.3|302.72|300.32|302.72|300.32|301.7|299.3|0
1652889320000|2022-05-18 15:55:20|302.93|300.53|302.72|300.32|302.93|300.53|302.72|300.32|0
1652889330000|2022-05-18 15:55:30|302.93|300.53|301.23|298.83|303.15|300.75|301.23|298.83|0
1652889340000|2022-05-18 15:55:40|300.8|298.4|300.37|297.97|301.01|298.61|300.37|297.97|0
1652889350000|2022-05-18 15:55:50|300.16|297.76|300.37|297.97|300.59|298.19|300.16|297.76|0
1652889360000|2022-05-18 15:56:00|300.16|297.76|300.06|297.66|300.16|297.76|299.31|296.91|0
1652889370000|2022-05-18 15:56:10|299.73|297.33|300.27|297.87|300.27|297.87|299.09|296.69|0
1652889380000|2022-05-18 15:56:20|299.95|297.55|298.46|296.06|299.95|297.55|298.46|296.06|0
1652889390000|2022-05-18 15:56:30|298.03|295.63|298.88|296.48|299.09|296.69|298.03|295.63|0
1652889400000|2022-05-18 15:56:40|299.73|297.33|300.16|297.76|300.16|297.76|299.73|297.33|0
1652889410000|2022-05-18 15:56:50|300.58|298.18|301.01|298.61|301.01|298.61|300.58|298.18|0
1652889420000|2022-05-18 15:57:00|300.58|298.18|299.94|297.54|300.58|298.18|299.94|297.54|0
1652889430000|2022-05-18 15:57:10|299.73|297.33|299.09|296.69|299.73|297.33|299.09|296.69|0
1652889440000|2022-05-18 15:57:20|299.73|297.33|299.94|297.54|299.94|297.54|299.31|296.91|0
1652889450000|2022-05-18 15:57:30|300.37|297.97|299.73|297.33|300.37|297.97|299.73|297.33|0
1652889460000|2022-05-18 15:57:40|299.52|297.12|299.73|297.33|299.73|297.33|298.88|296.48|0
1652889470000|2022-05-18 15:57:50|299.52|297.12|299.52|297.12|299.52|297.12|299.52|297.12|0
1652889480000|2022-05-18 15:58:00|299.31|296.91|298.99|296.59|299.31|296.91|298.99|296.59|0
1652889490000|2022-05-18 15:58:10|299.52|297.12|299.52|297.12|299.73|297.33|299.31|296.91|0
1652889500000|2022-05-18 15:58:20|299.94|297.54|299.42|297.02|299.94|297.54|299.3|296.9|0
1652889510000|2022-05-18 15:58:30|298.88|296.48|299.73|297.33|299.73|297.33|298.67|296.27|0
1652889520000|2022-05-18 15:58:40|300.37|297.97|301.44|299.04|301.44|299.04|300.37|297.97|0
1652889530000|2022-05-18 15:58:50|301.22|298.82|301.22|298.82|301.22|298.82|301.01|298.61|0
1652889540000|2022-05-18 15:59:00|301.44|299.04|300.58|298.18|301.65|299.25|300.58|298.18|0
1652889550000|2022-05-18 15:59:10|301.01|298.61|300.16|297.76|301.01|298.61|300.16|297.76|0
1652889560000|2022-05-18 15:59:20|299.73|297.33|299.94|297.54|300.16|297.76|299.73|297.33|0
1652889570000|2022-05-18 15:59:30|300.58|298.18|301.01|298.61|301.01|298.61|300.58|298.18|0
1652889580000|2022-05-18 15:59:40|300.91|298.51|300.91|298.51|301.01|298.61|300.91|298.51|0
1652889590000|2022-05-18 15:59:50|301.22|298.82|301.65|299.25|301.65|299.25|301.01|298.61|0
1652889600000|2022-05-18 16:00:00|302.08|299.68|301.86|299.46|302.08|299.68|301.65|299.25|0
1652889610000|2022-05-18 16:00:10|302.08|299.68|302.29|299.89|302.29|299.89|301.86|299.46|0
1652889620000|2022-05-18 16:00:20|301.86|299.46|301.86|299.46|301.86|299.46|301.01|298.61|0
1652889630000|2022-05-18 16:00:30|302.08|299.68|302.29|299.89|302.29|299.89|302.08|299.68|0
1652889640000|2022-05-18 16:00:40|301.65|299.25|301.22|298.82|301.65|299.25|301.22|298.82|0
1652889650000|2022-05-18 16:00:50|301.12|298.72|301.22|298.82|301.22|298.82|301.12|298.72|0
1652889660000|2022-05-18 16:01:00|301.65|299.25|302.29|299.89|302.5|300.1|301.65|299.25|0
1652889670000|2022-05-18 16:01:10|303.36|300.96|302.5|300.1|303.36|300.96|302.5|300.1|0
1652889680000|2022-05-18 16:01:20|302.08|299.68|300.58|298.18|302.08|299.68|300.58|298.18|0
1652889690000|2022-05-18 16:01:30|300.37|297.97|299.3|296.9|300.37|297.97|299.3|296.9|0
1652889700000|2022-05-18 16:01:40|300.15|297.75|300.79|298.39|300.79|298.39|300.15|297.75|0
1652889710000|2022-05-18 16:01:50|301.22|298.82|300.37|297.97|301.22|298.82|300.37|297.97|0
1652889720000|2022-05-18 16:02:00|300.58|298.18|300.15|297.75|300.58|298.18|299.94|297.54|0
1652889730000|2022-05-18 16:02:10|300.58|298.18|301.65|299.25|301.65|299.25|300.58|298.18|0
1652889740000|2022-05-18 16:02:20|301.22|298.82|302.93|300.53|302.93|300.53|301.22|298.82|0
1652889750000|2022-05-18 16:02:30|302.72|300.32|302.93|300.53|303.14|300.74|302.5|300.1|0
1652889760000|2022-05-18 16:02:40|302.4|300|302.19|299.79|302.72|300.32|302.19|299.79|0
1652889770000|2022-05-18 16:02:50|302.72|300.32|302.93|300.53|302.93|300.53|302.72|300.32|0
1652889780000|2022-05-18 16:03:00|303.36|300.96|303.36|300.96|303.36|300.96|303.14|300.74|0
1652889790000|2022-05-18 16:03:10|303.14|300.74|303.57|301.17|303.57|301.17|302.93|300.53|0
1652889800000|2022-05-18 16:03:20|303.78|301.38|301.86|299.46|303.78|301.38|301.86|299.46|0
1652889810000|2022-05-18 16:03:30|301.65|299.25|302.07|299.67|302.07|299.67|301.65|299.25|0
1652889820000|2022-05-18 16:03:40|301.86|299.46|301.22|298.82|302.07|299.67|301.22|298.82|0
1652889830000|2022-05-18 16:03:50|301.01|298.61|301.86|299.46|301.86|299.46|301.01|298.61|0
1652889840000|2022-05-18 16:04:00|302.07|299.67|300.58|298.18|302.07|299.67|300.58|298.18|0
1652889850000|2022-05-18 16:04:10|301.01|298.61|301.01|298.61|301.01|298.61|301.01|298.61|0
1652889860000|2022-05-18 16:04:20|301.43|299.03|302.29|299.89|302.29|299.89|301.43|299.03|0
1652889870000|2022-05-18 16:04:30|302.07|299.67|302.29|299.89|302.29|299.89|301.65|299.25|0
1652889880000|2022-05-18 16:04:40|302.5|300.1|302.71|300.31|302.71|300.31|302.5|300.1|0
1652889890000|2022-05-18 16:04:50|302.29|299.89|302.29|299.89|302.29|299.89|302.07|299.67|0
1652889900000|2022-05-18 16:05:00|302.07|299.67|302.93|300.53|302.93|300.53|302.07|299.67|0
1652889910000|2022-05-18 16:05:10|303.36|300.96|303.14|300.74|303.36|300.96|302.93|300.53|0
1652889920000|2022-05-18 16:05:20|302.71|300.31|303.14|300.74|303.36|300.96|302.71|300.31|0
1652889930000|2022-05-18 16:05:30|303.57|301.17|304.64|302.24|304.64|302.24|303.57|301.17|0
1652889940000|2022-05-18 16:05:40|304.21|301.81|304.85|302.45|304.85|302.45|304.21|301.81|0
1652889950000|2022-05-18 16:05:50|304.64|302.24|305.07|302.67|305.07|302.67|304.64|302.24|0
1652889960000|2022-05-18 16:06:00|305.28|302.88|304.85|302.45|305.28|302.88|304.85|302.45|0
1652889970000|2022-05-18 16:06:10|304.64|302.24|305.07|302.67|305.28|302.88|304.64|302.24|0
1652889980000|2022-05-18 16:06:20|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1652889990000|2022-05-18 16:06:30|305.07|302.67|305.07|302.67|305.28|302.88|305.07|302.67|0
1652890000000|2022-05-18 16:06:40|304.43|302.03|305.5|303.1|305.5|303.1|304.43|302.03|0
1652890010000|2022-05-18 16:06:50|305.71|303.31|305.5|303.1|305.71|303.31|305.5|303.1|0
1652890020000|2022-05-18 16:07:00|305.71|303.31|306.57|304.17|306.57|304.17|305.71|303.31|0
1652890030000|2022-05-18 16:07:10|306.36|303.96|304.85|302.45|306.36|303.96|304.85|302.45|0
1652890040000|2022-05-18 16:07:20|305.28|302.88|305.5|303.1|305.5|303.1|305.07|302.67|0
1652890050000|2022-05-18 16:07:30|306.14|303.74|307|304.6|307|304.6|306.14|303.74|0
1652890060000|2022-05-18 16:07:40|306.57|304.17|305.71|303.31|306.57|304.17|305.71|303.31|0
1652890070000|2022-05-18 16:07:50|306.36|303.96|305.93|303.53|306.57|304.17|305.93|303.53|0
1652890080000|2022-05-18 16:08:00|306.14|303.74|307|304.6|307|304.6|306.14|303.74|0
1652890090000|2022-05-18 16:08:10|306.78|304.38|306.78|304.38|306.78|304.38|306.14|303.74|0
1652890100000|2022-05-18 16:08:20|306.57|304.17|307|304.6|307.21|304.81|306.57|304.17|0
1652890110000|2022-05-18 16:08:30|307.64|305.24|308.07|305.67|308.07|305.67|307.43|305.03|0
1652890120000|2022-05-18 16:08:40|307.86|305.46|308.07|305.67|308.07|305.67|307.43|305.03|0
1652890130000|2022-05-18 16:08:50|307.64|305.24|307.86|305.46|308.07|305.67|307.64|305.24|0
1652890140000|2022-05-18 16:09:00|308.07|305.67|307.86|305.46|308.07|305.67|307.64|305.24|0
1652890150000|2022-05-18 16:09:10|307.64|305.24|307.43|305.03|307.64|305.24|307.43|305.03|0
1652890160000|2022-05-18 16:09:20|307|304.6|307.43|305.03|307.43|305.03|307|304.6|0
1652890170000|2022-05-18 16:09:30|307|304.6|307.64|305.24|307.64|305.24|306.78|304.38|0
1652890180000|2022-05-18 16:09:40|307.86|305.46|308.29|305.89|308.29|305.89|307.86|305.46|0
1652890190000|2022-05-18 16:09:50|307.86|305.46|306.78|304.38|307.86|305.46|306.78|304.38|0
1652890200000|2022-05-18 16:10:00|306.14|303.74|307.86|305.46|307.86|305.46|306.14|303.74|0
1652890210000|2022-05-18 16:10:10|308.29|305.89|308.93|306.53|309.15|306.75|308.29|305.89|0
1652890220000|2022-05-18 16:10:20|308.5|306.1|307.43|305.03|308.5|306.1|307.43|305.03|0
1652890230000|2022-05-18 16:10:30|307.64|305.24|306.35|303.95|307.64|305.24|306.35|303.95|0
1652890240000|2022-05-18 16:10:40|307.43|305.03|307.43|305.03|307.64|305.24|307.43|305.03|0
1652890250000|2022-05-18 16:10:50|307.64|305.24|307.43|305.03|307.86|305.46|307.43|305.03|0
1652890260000|2022-05-18 16:11:00|307|304.6|306.57|304.17|307.64|305.24|306.57|304.17|0
1652890270000|2022-05-18 16:11:10|306.14|303.74|306.35|303.95|306.35|303.95|306.14|303.74|0
1652890280000|2022-05-18 16:11:20|305.92|303.52|306.57|304.17|306.57|304.17|305.92|303.52|0
1652890290000|2022-05-18 16:11:30|307|304.6|305.92|303.52|307|304.6|305.92|303.52|0
1652890300000|2022-05-18 16:11:40|305.71|303.31|304.64|302.24|305.71|303.31|304.64|302.24|0
1652890310000|2022-05-18 16:11:50|305.71|303.31|305.06|302.66|305.71|303.31|305.06|302.66|0
1652890320000|2022-05-18 16:12:00|305.28|302.88|305.71|303.31|305.71|303.31|304.64|302.24|0
1652890330000|2022-05-18 16:12:10|305.28|302.88|306.57|304.17|306.57|304.17|305.28|302.88|0
1652890340000|2022-05-18 16:12:20|307.21|304.81|306.78|304.38|307.21|304.81|306.57|304.17|0
1652890350000|2022-05-18 16:12:30|307|304.6|305.92|303.52|307.21|304.81|305.92|303.52|0
1652890360000|2022-05-18 16:12:40|306.14|303.74|305.49|303.09|306.14|303.74|305.49|303.09|0
1652890370000|2022-05-18 16:12:50|306.14|303.74|305.71|303.31|306.14|303.74|305.71|303.31|0
1652890380000|2022-05-18 16:13:00|305.49|303.09|304.42|302.02|305.49|303.09|304.42|302.02|0
1652890390000|2022-05-18 16:13:10|305.71|303.31|305.28|302.88|305.92|303.52|305.28|302.88|0
1652890400000|2022-05-18 16:13:20|305.06|302.66|305.06|302.66|305.06|302.66|304.64|302.24|0
1652890410000|2022-05-18 16:13:30|304.85|302.45|304.64|302.24|304.85|302.45|304.42|302.02|0
1652890420000|2022-05-18 16:13:40|304.85|302.45|304.63|302.23|305.06|302.66|304.63|302.23|0
1652890430000|2022-05-18 16:13:50|304.42|302.02|305.28|302.88|305.28|302.88|304.42|302.02|0
1652890440000|2022-05-18 16:14:00|305.49|303.09|305.06|302.66|305.49|303.09|305.06|302.66|0
1652890450000|2022-05-18 16:14:10|305.6|303.2|305.6|303.2|305.6|303.2|305.6|303.2|0
1652890460000|2022-05-18 16:14:20|305.49|303.09|304.85|302.45|305.49|303.09|304.85|302.45|0
1652890470000|2022-05-18 16:14:30|304.96|302.56|304.21|301.81|304.96|302.56|304.21|301.81|0
1652890480000|2022-05-18 16:14:40|303.35|300.95|303.56|301.16|303.56|301.16|302.92|300.52|0
1652890490000|2022-05-18 16:14:50|303.14|300.74|303.78|301.38|303.78|301.38|303.14|300.74|0
1652890500000|2022-05-18 16:15:00|303.56|301.16|303.56|301.16|304.63|302.23|303.56|301.16|0
1652890510000|2022-05-18 16:15:10|303.35|300.95|302.28|299.88|303.35|300.95|302.28|299.88|0
1652890520000|2022-05-18 16:15:20|301.85|299.45|302.28|299.88|302.28|299.88|301.85|299.45|0
1652890530000|2022-05-18 16:15:30|302.71|300.31|302.82|300.42|302.82|300.42|302.28|299.88|0
1652890540000|2022-05-18 16:15:40|302.49|300.09|302.28|299.88|302.49|300.09|302.28|299.88|0
1652890550000|2022-05-18 16:15:50|302.49|300.09|302.92|300.52|302.92|300.52|302.49|300.09|0
1652890560000|2022-05-18 16:16:00|303.35|300.95|302.49|300.09|303.35|300.95|302.49|300.09|0
1652890570000|2022-05-18 16:16:10|302.92|300.52|302.28|299.88|302.92|300.52|302.28|299.88|0
1652890580000|2022-05-18 16:16:20|301.85|299.45|301.85|299.45|301.85|299.45|301.21|298.81|0
1652890590000|2022-05-18 16:16:30|301|298.6|301|298.6|301.21|298.81|301|298.6|0
1652890600000|2022-05-18 16:16:40|300.57|298.17|301|298.6|301|298.6|300.36|297.96|0
1652890610000|2022-05-18 16:16:50|300.36|297.96|301|298.6|301|298.6|300.36|297.96|0
1652890620000|2022-05-18 16:17:00|300.57|298.17|300.14|297.74|300.57|298.17|300.14|297.74|0
1652890630000|2022-05-18 16:17:10|300.78|298.38|300.78|298.38|300.78|298.38|300.57|298.17|0
1652890640000|2022-05-18 16:17:20|301|298.6|300.14|297.74|301|298.6|300.14|297.74|0
1652890650000|2022-05-18 16:17:30|299.5|297.1|299.93|297.53|300.57|298.17|299.5|297.1|0
1652890660000|2022-05-18 16:17:40|299.5|297.1|299.5|297.1|299.72|297.32|299.08|296.68|0
1652890670000|2022-05-18 16:17:50|299.29|296.89|299.5|297.1|299.5|297.1|299.29|296.89|0
1652890680000|2022-05-18 16:18:00|299.93|297.53|300.36|297.96|300.57|298.17|299.93|297.53|0
1652890690000|2022-05-18 16:18:10|300.57|298.17|302.06|299.66|302.06|299.66|300.57|298.17|0
1652890700000|2022-05-18 16:18:20|301.85|299.45|301.85|299.45|302.28|299.88|301.85|299.45|0
1652890710000|2022-05-18 16:18:30|301.64|299.24|301.85|299.45|301.85|299.45|301.64|299.24|0
1652890720000|2022-05-18 16:18:40|301.64|299.24|301.85|299.45|302.06|299.66|301.64|299.24|0
1652890730000|2022-05-18 16:18:50|301.42|299.02|301.85|299.45|301.85|299.45|301.42|299.02|0
1652890740000|2022-05-18 16:19:00|302.06|299.66|303.13|300.73|303.13|300.73|302.06|299.66|0
1652890750000|2022-05-18 16:19:10|302.92|300.52|303.35|300.95|303.35|300.95|302.92|300.52|0
1652890760000|2022-05-18 16:19:20|303.13|300.73|302.92|300.52|303.13|300.73|302.92|300.52|0
1652890770000|2022-05-18 16:19:30|302.7|300.3|303.35|300.95|303.35|300.95|302.7|300.3|0
1652890780000|2022-05-18 16:19:40|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1652890790000|2022-05-18 16:19:50|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1652890800000|2022-05-18 16:20:00|302.7|300.3|302.06|299.66|302.7|300.3|302.06|299.66|0
1652890810000|2022-05-18 16:20:10|302.28|299.88|302.28|299.88|302.7|300.3|302.28|299.88|0
1652890820000|2022-05-18 16:20:20|302.92|300.52|302.7|300.3|303.13|300.73|302.7|300.3|0
1652890830000|2022-05-18 16:20:30|302.92|300.52|302.7|300.3|302.92|300.52|302.7|300.3|0
1652890840000|2022-05-18 16:20:40|303.13|300.73|303.13|300.73|303.13|300.73|302.7|300.3|0
1652890850000|2022-05-18 16:20:50|303.35|300.95|303.77|301.37|303.77|301.37|303.13|300.73|0
1652890860000|2022-05-18 16:21:00|303.99|301.59|304.63|302.23|304.63|302.23|303.99|301.59|0
1652890870000|2022-05-18 16:21:10|304.84|302.44|305.7|303.3|305.7|303.3|304.84|302.44|0
1652890880000|2022-05-18 16:21:20|305.92|303.52|305.27|302.87|305.92|303.52|305.27|302.87|0
1652890890000|2022-05-18 16:21:30|304.84|302.44|305.49|303.09|305.49|303.09|304.84|302.44|0
1652890900000|2022-05-18 16:21:40|305.92|303.52|306.56|304.16|306.78|304.38|305.92|303.52|0
1652890910000|2022-05-18 16:21:50|307.21|304.81|307.42|305.02|307.42|305.02|307.21|304.81|0
1652890920000|2022-05-18 16:22:00|306.99|304.59|306.99|304.59|307.42|305.02|306.99|304.59|0
1652890930000|2022-05-18 16:22:10|306.35|303.95|306.35|303.95|306.35|303.95|305.7|303.3|0
1652890940000|2022-05-18 16:22:20|306.13|303.73|306.56|304.16|306.56|304.16|306.13|303.73|0
1652890950000|2022-05-18 16:22:30|306.78|304.38|307.21|304.81|307.21|304.81|306.78|304.38|0
1652890960000|2022-05-18 16:22:40|307.42|305.02|307.42|305.02|307.42|305.02|307.21|304.81|0
1652890970000|2022-05-18 16:22:50|307.85|305.45|308.28|305.88|308.28|305.88|307.85|305.45|0
1652890980000|2022-05-18 16:23:00|308.07|305.67|308.28|305.88|308.28|305.88|308.07|305.67|0
1652890990000|2022-05-18 16:23:10|308.07|305.67|309.36|306.96|309.36|306.96|308.07|305.67|0
1652891000000|2022-05-18 16:23:20|309.57|307.17|310.44|308.04|310.44|308.04|309.36|306.96|0
1652891010000|2022-05-18 16:23:30|310.87|308.47|311.52|309.12|311.73|309.33|310.87|308.47|0
1652891020000|2022-05-18 16:23:40|312.16|309.76|312.16|309.76|312.16|309.76|311.52|309.12|0
1652891030000|2022-05-18 16:23:50|311.52|309.12|311.52|309.12|311.73|309.33|311.52|309.12|0
1652891040000|2022-05-18 16:24:00|310.87|308.47|310|307.6|310.87|308.47|310|307.6|0
1652891050000|2022-05-18 16:24:10|310.22|307.82|310.87|308.47|311.08|308.68|310.22|307.82|0
1652891060000|2022-05-18 16:24:20|310.22|307.82|309.57|307.17|310.22|307.82|309.57|307.17|0
1652891070000|2022-05-18 16:24:30|309.79|307.39|311.3|308.9|311.3|308.9|309.79|307.39|0
1652891080000|2022-05-18 16:24:40|311.08|308.68|311.08|308.68|311.3|308.9|311.08|308.68|0
1652891090000|2022-05-18 16:24:50|311.51|309.11|311.95|309.55|311.95|309.55|311.51|309.11|0
1652891100000|2022-05-18 16:25:00|311.73|309.33|310.65|308.25|311.73|309.33|310.65|308.25|0
1652891110000|2022-05-18 16:25:10|310.87|308.47|310|307.6|310.87|308.47|310|307.6|0
1652891120000|2022-05-18 16:25:20|309.36|306.96|310|307.6|310|307.6|308.93|306.53|0
1652891130000|2022-05-18 16:25:30|310.43|308.03|310.43|308.03|310.87|308.47|310.43|308.03|0
1652891140000|2022-05-18 16:25:40|310.22|307.82|310.65|308.25|310.65|308.25|310|307.6|0
1652891150000|2022-05-18 16:25:50|310.55|308.15|310.43|308.03|310.55|308.15|310|307.6|0
1652891160000|2022-05-18 16:26:00|310.22|307.82|311.3|308.9|311.3|308.9|310.22|307.82|0
1652891170000|2022-05-18 16:26:10|311.08|308.68|310.22|307.82|311.08|308.68|310.22|307.82|0
1652891180000|2022-05-18 16:26:20|310.43|308.03|311.08|308.68|311.3|308.9|310.43|308.03|0
1652891190000|2022-05-18 16:26:30|311.19|308.79|311.51|309.11|311.73|309.33|311.19|308.79|0
1652891200000|2022-05-18 16:26:40|311.3|308.9|310.87|308.47|311.3|308.9|310.87|308.47|0
1652891210000|2022-05-18 16:26:50|310.65|308.25|310.65|308.25|310.65|308.25|310.65|308.25|0
1652891220000|2022-05-18 16:27:00|310.43|308.03|310.22|307.82|310.43|308.03|310|307.6|0
1652891230000|2022-05-18 16:27:10|310|307.6|310|307.6|310.22|307.82|310|307.6|0
1652891240000|2022-05-18 16:27:20|309.57|307.17|310|307.6|310.22|307.82|309.57|307.17|0
1652891250000|2022-05-18 16:27:30|310.22|307.82|310|307.6|310.43|308.03|310|307.6|0
1652891260000|2022-05-18 16:27:40|310.22|307.82|310|307.6|310.43|308.03|310|307.6|0
1652891270000|2022-05-18 16:27:50|309.9|307.5|309.14|306.74|309.9|307.5|309.14|306.74|0
1652891280000|2022-05-18 16:28:00|309.57|307.17|310.43|308.03|310.43|308.03|309.57|307.17|0
1652891290000|2022-05-18 16:28:10|309.79|307.39|309.57|307.17|309.79|307.39|309.35|306.95|0
1652891300000|2022-05-18 16:28:20|310|307.6|309.35|306.95|310.33|307.93|309.35|306.95|0
1652891310000|2022-05-18 16:28:30|309.14|306.74|307.63|305.23|309.14|306.74|307.42|305.02|0
1652891320000|2022-05-18 16:28:40|306.99|304.59|308.28|305.88|308.28|305.88|306.99|304.59|0
1652891330000|2022-05-18 16:28:50|307.63|305.23|306.88|304.48|307.63|305.23|306.88|304.48|0
1652891340000|2022-05-18 16:29:00|307.42|305.02|308.6|306.2|308.6|306.2|307.42|305.02|0
1652891350000|2022-05-18 16:29:10|308.71|306.31|308.06|305.66|308.71|306.31|308.06|305.66|0
1652891360000|2022-05-18 16:29:20|308.71|306.31|309.35|306.95|309.35|306.95|308.71|306.31|0
1652891370000|2022-05-18 16:29:30|309.14|306.74|308.71|306.31|309.14|306.74|308.49|306.09|0
1652891380000|2022-05-18 16:29:40|308.49|306.09|308.28|305.88|308.49|306.09|308.28|305.88|0
1652891390000|2022-05-18 16:29:50|308.06|305.66|308.92|306.52|308.92|306.52|308.06|305.66|0
1652891400000|2022-05-18 16:30:00|308.49|306.09|309.57|307.17|309.57|307.17|308.49|306.09|0
1652891410000|2022-05-18 16:30:10|309.78|307.38|309.78|307.38|310|307.6|309.78|307.38|0
1652891420000|2022-05-18 16:30:20|309.68|307.28|309.78|307.38|309.78|307.38|309.57|307.17|0
1652891430000|2022-05-18 16:30:30|309.57|307.17|310.65|308.25|310.65|308.25|309.57|307.17|0
1652891440000|2022-05-18 16:30:40|310.43|308.03|310.86|308.46|311.08|308.68|310.43|308.03|0
1652891450000|2022-05-18 16:30:50|311.08|308.68|310.86|308.46|311.08|308.68|310.43|308.03|0
1652891460000|2022-05-18 16:31:00|311.08|308.68|310.65|308.25|311.29|308.89|310.65|308.25|0
1652891470000|2022-05-18 16:31:10|310.43|308.03|310|307.6|310.43|308.03|310|307.6|0
1652891480000|2022-05-18 16:31:20|310.11|307.71|310.11|307.71|310.21|307.81|310.11|307.71|0
1652891490000|2022-05-18 16:31:30|310.21|307.81|310|307.6|310.21|307.81|310|307.6|0
1652891500000|2022-05-18 16:31:40|309.35|306.95|308.27|305.87|309.35|306.95|308.27|305.87|0
1652891510000|2022-05-18 16:31:50|307.84|305.44|307.2|304.8|307.84|305.44|307.2|304.8|0
1652891520000|2022-05-18 16:32:00|307.84|305.44|307.84|305.44|308.06|305.66|307.63|305.23|0
1652891530000|2022-05-18 16:32:10|307.63|305.23|307.2|304.8|307.63|305.23|307.2|304.8|0
1652891540000|2022-05-18 16:32:20|307.41|305.01|307.63|305.23|307.63|305.23|307.41|305.01|0
1652891550000|2022-05-18 16:32:30|307.41|305.01|307.41|305.01|307.63|305.23|307.41|305.01|0
1652891560000|2022-05-18 16:32:40|307.2|304.8|307.41|305.01|307.63|305.23|307.2|304.8|0
1652891570000|2022-05-18 16:32:50|306.98|304.58|307.2|304.8|307.2|304.8|306.77|304.37|0
1652891580000|2022-05-18 16:33:00|307.63|305.23|307.41|305.01|307.63|305.23|307.41|305.01|0
1652891590000|2022-05-18 16:33:10|307.63|305.23|307.2|304.8|307.63|305.23|307.2|304.8|0
1652891600000|2022-05-18 16:33:20|306.98|304.58|307.41|305.01|307.41|305.01|306.77|304.37|0
1652891610000|2022-05-18 16:33:30|307.2|304.8|307.2|304.8|307.2|304.8|306.98|304.58|0
1652891620000|2022-05-18 16:33:40|306.98|304.58|306.98|304.58|307.2|304.8|306.77|304.37|0
1652891630000|2022-05-18 16:33:50|307.2|304.8|307.63|305.23|307.63|305.23|307.2|304.8|0
1652891640000|2022-05-18 16:34:00|307.41|305.01|307.95|305.55|307.95|305.55|307.41|305.01|0
1652891650000|2022-05-18 16:34:10|307.63|305.23|306.77|304.37|307.63|305.23|306.77|304.37|0
1652891660000|2022-05-18 16:34:20|306.34|303.94|305.69|303.29|306.34|303.94|305.69|303.29|0
1652891670000|2022-05-18 16:34:30|305.48|303.08|305.48|303.08|305.69|303.29|305.48|303.08|0
1652891680000|2022-05-18 16:34:40|305.26|302.86|305.26|302.86|305.48|303.08|305.26|302.86|0
1652891690000|2022-05-18 16:34:50|305.48|303.08|304.84|302.44|305.48|303.08|304.84|302.44|0
1652891700000|2022-05-18 16:35:00|305.26|302.86|304.41|302.01|305.26|302.86|304.41|302.01|0
1652891710000|2022-05-18 16:35:10|304.19|301.79|304.19|301.79|304.19|301.79|303.98|301.58|0
1652891720000|2022-05-18 16:35:20|304.62|302.22|304.84|302.44|305.05|302.65|304.62|302.22|0
1652891730000|2022-05-18 16:35:30|305.05|302.65|305.26|302.86|305.26|302.86|304.83|302.43|0
1652891740000|2022-05-18 16:35:40|305.48|303.08|305.48|303.08|305.48|303.08|305.05|302.65|0
1652891750000|2022-05-18 16:35:50|304.62|302.22|303.98|301.58|304.62|302.22|303.98|301.58|0
1652891760000|2022-05-18 16:36:00|304.62|302.22|303.34|300.94|304.62|302.22|303.34|300.94|0
1652891770000|2022-05-18 16:36:10|303.55|301.15|303.12|300.72|303.76|301.36|303.12|300.72|0
1652891780000|2022-05-18 16:36:20|303.34|300.94|303.55|301.15|303.55|301.15|303.34|300.94|0
1652891790000|2022-05-18 16:36:30|303.98|301.58|303.76|301.36|303.98|301.58|303.76|301.36|0
1652891800000|2022-05-18 16:36:40|303.33|300.93|302.91|300.51|303.33|300.93|302.91|300.51|0
1652891810000|2022-05-18 16:36:50|302.69|300.29|302.05|299.65|302.69|300.29|302.05|299.65|0
1652891820000|2022-05-18 16:37:00|302.27|299.87|302.05|299.65|302.48|300.08|302.05|299.65|0
1652891830000|2022-05-18 16:37:10|302.27|299.87|302.48|300.08|302.48|300.08|302.05|299.65|0
1652891840000|2022-05-18 16:37:20|303.12|300.72|303.33|300.93|303.87|301.47|303.12|300.72|0
1652891850000|2022-05-18 16:37:30|303.23|300.83|303.98|301.58|303.98|301.58|303.23|300.83|0
1652891860000|2022-05-18 16:37:40|303.76|301.36|304.19|301.79|304.3|301.9|303.76|301.36|0
1652891870000|2022-05-18 16:37:50|303.76|301.36|304.19|301.79|304.19|301.79|303.76|301.36|0
1652891880000|2022-05-18 16:38:00|304.4|302|305.48|303.08|305.48|303.08|304.4|302|0
1652891890000|2022-05-18 16:38:10|305.59|303.19|306.34|303.94|306.34|303.94|305.59|303.19|0
1652891900000|2022-05-18 16:38:20|306.77|304.37|306.45|304.05|306.98|304.58|306.45|304.05|0
1652891910000|2022-05-18 16:38:30|306.76|304.36|307.41|305.01|307.41|305.01|306.76|304.36|0
1652891920000|2022-05-18 16:38:40|307.62|305.22|306.55|304.15|307.62|305.22|306.55|304.15|0
1652891930000|2022-05-18 16:38:50|306.76|304.36|306.76|304.36|306.98|304.58|306.76|304.36|0
1652891940000|2022-05-18 16:39:00|306.55|304.15|305.69|303.29|306.76|304.36|305.69|303.29|0
1652891950000|2022-05-18 16:39:10|306.33|303.93|305.91|303.51|306.33|303.93|305.69|303.29|0
1652891960000|2022-05-18 16:39:20|306.33|303.93|305.91|303.51|306.55|304.15|305.91|303.51|0
1652891970000|2022-05-18 16:39:30|305.48|303.08|305.05|302.65|305.69|303.29|304.83|302.43|0
1652891980000|2022-05-18 16:39:40|304.19|301.79|303.98|301.58|304.4|302|303.76|301.36|0
1652891990000|2022-05-18 16:39:50|303.76|301.36|303.33|300.93|303.76|301.36|303.33|300.93|0
1652892000000|2022-05-18 16:40:00|303.12|300.72|304.62|302.22|304.62|302.22|303.12|300.72|0
1652892010000|2022-05-18 16:40:10|304.4|302|305.05|302.65|305.05|302.65|304.19|301.79|0
1652892020000|2022-05-18 16:40:20|304.4|302|305.26|302.86|305.26|302.86|304.4|302|0
1652892030000|2022-05-18 16:40:30|304.83|302.43|304.83|302.43|304.83|302.43|304.4|302|0
1652892040000|2022-05-18 16:40:40|304.4|302|304.19|301.79|304.4|302|303.97|301.57|0
1652892050000|2022-05-18 16:40:50|303.97|301.57|304.19|301.79|304.19|301.79|303.76|301.36|0
1652892060000|2022-05-18 16:41:00|304.62|302.22|305.05|302.65|305.26|302.86|304.62|302.22|0
1652892070000|2022-05-18 16:41:10|305.47|303.07|304.4|302|305.47|303.07|304.4|302|0
1652892080000|2022-05-18 16:41:20|304.62|302.22|304.83|302.43|305.47|303.07|304.62|302.22|0
1652892090000|2022-05-18 16:41:30|305.05|302.65|305.69|303.29|305.69|303.29|305.05|302.65|0
1652892100000|2022-05-18 16:41:40|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1652892110000|2022-05-18 16:41:50|305.05|302.65|305.47|303.07|305.47|303.07|305.05|302.65|0
1652892120000|2022-05-18 16:42:00|306.02|303.62|305.9|303.5|306.12|303.72|305.9|303.5|0
1652892130000|2022-05-18 16:42:10|305.8|303.4|306.12|303.72|306.33|303.93|305.69|303.29|0
1652892140000|2022-05-18 16:42:20|306.55|304.15|306.98|304.58|306.98|304.58|306.55|304.15|0
1652892150000|2022-05-18 16:42:30|307.19|304.79|307.41|305.01|307.62|305.22|307.19|304.79|0
1652892160000|2022-05-18 16:42:40|307.62|305.22|305.9|303.5|307.62|305.22|305.9|303.5|0
1652892170000|2022-05-18 16:42:50|305.69|303.29|305.69|303.29|306.33|303.93|305.69|303.29|0
1652892180000|2022-05-18 16:43:00|306.33|303.93|305.47|303.07|306.33|303.93|305.47|303.07|0
1652892190000|2022-05-18 16:43:10|305.04|302.64|304.4|302|305.04|302.64|304.4|302|0
1652892200000|2022-05-18 16:43:20|304.19|301.79|304.19|301.79|304.19|301.79|304.08|301.68|0
1652892210000|2022-05-18 16:43:30|304.83|302.43|305.04|302.64|305.04|302.64|304.83|302.43|0
1652892220000|2022-05-18 16:43:40|305.26|302.86|305.69|303.29|305.9|303.5|305.26|302.86|0
1652892230000|2022-05-18 16:43:50|305.26|302.86|305.47|303.07|305.47|303.07|305.26|302.86|0
1652892240000|2022-05-18 16:44:00|306.01|303.61|306.55|304.15|306.55|304.15|306.01|303.61|0
1652892250000|2022-05-18 16:44:10|306.98|304.58|307.19|304.79|307.19|304.79|306.98|304.58|0
1652892260000|2022-05-18 16:44:20|307.41|305.01|306.76|304.36|307.41|305.01|306.76|304.36|0
1652892270000|2022-05-18 16:44:30|306.55|304.15|307.19|304.79|307.19|304.79|306.33|303.93|0
1652892280000|2022-05-18 16:44:40|307.09|304.69|307.84|305.44|307.84|305.44|307.09|304.69|0
1652892290000|2022-05-18 16:44:50|308.27|305.87|307.41|305.01|308.27|305.87|307.41|305.01|0
1652892300000|2022-05-18 16:45:00|307.84|305.44|307.62|305.22|307.84|305.44|307.62|305.22|0
1652892310000|2022-05-18 16:45:10|307.41|305.01|307.84|305.44|307.84|305.44|307.41|305.01|0
1652892320000|2022-05-18 16:45:20|308.27|305.87|308.7|306.3|308.7|306.3|308.27|305.87|0
1652892330000|2022-05-18 16:45:30|308.48|306.08|308.7|306.3|308.7|306.3|307.84|305.44|0
1652892340000|2022-05-18 16:45:40|308.91|306.51|308.27|305.87|308.91|306.51|308.27|305.87|0
1652892350000|2022-05-18 16:45:50|308.05|305.65|306.97|304.57|308.05|305.65|306.97|304.57|0
1652892360000|2022-05-18 16:46:00|307.19|304.79|306.12|303.72|307.19|304.79|306.12|303.72|0
1652892370000|2022-05-18 16:46:10|306.55|304.15|305.9|303.5|306.55|304.15|305.9|303.5|0
1652892380000|2022-05-18 16:46:20|305.69|303.29|305.9|303.5|305.9|303.5|305.69|303.29|0
1652892390000|2022-05-18 16:46:30|305.47|303.07|305.26|302.86|305.69|303.29|305.26|302.86|0
1652892400000|2022-05-18 16:46:40|304.4|302|303.54|301.14|304.4|302|303.54|301.14|0
1652892410000|2022-05-18 16:46:50|303.01|300.61|303.11|300.71|303.33|300.93|303.01|300.61|0
1652892420000|2022-05-18 16:47:00|302.69|300.29|302.9|300.5|303.11|300.71|302.69|300.29|0
1652892430000|2022-05-18 16:47:10|303.11|300.71|304.4|302|304.4|302|303.11|300.71|0
1652892440000|2022-05-18 16:47:20|303.76|301.36|303.33|300.93|303.76|301.36|303.33|300.93|0
1652892450000|2022-05-18 16:47:30|303.11|300.71|302.69|300.29|303.11|300.71|302.69|300.29|0
1652892460000|2022-05-18 16:47:40|302.47|300.07|302.04|299.64|302.47|300.07|302.04|299.64|0
1652892470000|2022-05-18 16:47:50|302.26|299.86|301.19|298.79|302.26|299.86|301.19|298.79|0
1652892480000|2022-05-18 16:48:00|301.62|299.22|302.47|300.07|302.47|300.07|301.62|299.22|0
1652892490000|2022-05-18 16:48:10|302.26|299.86|303.33|300.93|303.33|300.93|302.26|299.86|0
1652892500000|2022-05-18 16:48:20|302.9|300.5|303.76|301.36|303.76|301.36|302.9|300.5|0
1652892510000|2022-05-18 16:48:30|303.54|301.14|303.65|301.25|303.65|301.25|303.11|300.71|0
1652892520000|2022-05-18 16:48:40|303.11|300.71|303.75|301.35|303.75|301.35|302.9|300.5|0
1652892530000|2022-05-18 16:48:50|303.54|301.14|303.54|301.14|303.54|301.14|303.33|300.93|0
1652892540000|2022-05-18 16:49:00|303.97|301.57|303.11|300.71|303.97|301.57|303.11|300.71|0
1652892550000|2022-05-18 16:49:10|302.68|300.28|302.04|299.64|302.68|300.28|302.04|299.64|0
1652892560000|2022-05-18 16:49:20|301.62|299.22|302.04|299.64|302.04|299.64|301.62|299.22|0
1652892570000|2022-05-18 16:49:30|301.19|298.79|301.19|298.79|301.4|299|300.98|298.58|0
1652892580000|2022-05-18 16:49:40|301.4|299|300.98|298.58|301.4|299|300.98|298.58|0
1652892590000|2022-05-18 16:49:50|301.19|298.79|300.55|298.15|301.19|298.79|300.55|298.15|0
1652892600000|2022-05-18 16:50:00|300.12|297.72|300.12|297.72|300.76|298.36|300.12|297.72|0
1652892610000|2022-05-18 16:50:10|300.34|297.94|300.98|298.58|300.98|298.58|300.34|297.94|0
1652892620000|2022-05-18 16:50:20|300.76|298.36|299.91|297.51|300.76|298.36|299.91|297.51|0
1652892630000|2022-05-18 16:50:30|299.48|297.08|299.48|297.08|299.48|297.08|299.06|296.66|0
1652892640000|2022-05-18 16:50:40|299.7|297.3|299.7|297.3|299.7|297.3|299.48|297.08|0
1652892650000|2022-05-18 16:50:50|299.48|297.08|299.7|297.3|299.7|297.3|299.06|296.66|0
1652892660000|2022-05-18 16:51:00|299.27|296.87|300.55|298.15|300.55|298.15|299.27|296.87|0
1652892670000|2022-05-18 16:51:10|299.48|297.08|299.06|296.66|299.48|297.08|298.84|296.44|0
1652892680000|2022-05-18 16:51:20|299.7|297.3|299.06|296.66|299.7|297.3|299.06|296.66|0
1652892690000|2022-05-18 16:51:30|299.27|296.87|299.06|296.66|299.48|297.08|299.06|296.66|0
1652892700000|2022-05-18 16:51:40|298.84|296.44|298.2|295.8|298.84|296.44|298.2|295.8|0
1652892710000|2022-05-18 16:51:50|299.06|296.66|298.84|296.44|299.06|296.66|298.84|296.44|0
1652892720000|2022-05-18 16:52:00|299.27|296.87|298.2|295.8|299.27|296.87|298.1|295.7|0
1652892730000|2022-05-18 16:52:10|297.99|295.59|297.99|295.59|298.42|296.02|297.99|295.59|0
1652892740000|2022-05-18 16:52:20|299.06|296.66|298.2|295.8|299.06|296.66|298.2|295.8|0
1652892750000|2022-05-18 16:52:30|297.78|295.38|297.78|295.38|297.99|295.59|297.78|295.38|0
1652892760000|2022-05-18 16:52:40|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1652892770000|2022-05-18 16:52:50|297.57|295.17|297.57|295.17|297.57|295.17|297.35|294.95|0
1652892780000|2022-05-18 16:53:00|297.99|295.59|297.35|294.95|297.99|295.59|297.35|294.95|0
1652892790000|2022-05-18 16:53:10|296.72|294.32|297.99|295.59|298.1|295.7|296.72|294.32|0
1652892800000|2022-05-18 16:53:20|298.42|296.02|298.63|296.23|298.63|296.23|298.42|296.02|0
1652892810000|2022-05-18 16:53:30|297.99|295.59|298.63|296.23|298.63|296.23|297.78|295.38|0
1652892820000|2022-05-18 16:53:40|297.99|295.59|298.63|296.23|298.63|296.23|297.99|295.59|0
1652892830000|2022-05-18 16:53:50|298.42|296.02|298.84|296.44|298.84|296.44|298.42|296.02|0
1652892840000|2022-05-18 16:54:00|299.05|296.65|299.05|296.65|299.05|296.65|298.63|296.23|0
1652892850000|2022-05-18 16:54:10|298.84|296.44|299.27|296.87|299.27|296.87|298.84|296.44|0
1652892860000|2022-05-18 16:54:20|299.48|297.08|299.05|296.65|299.48|297.08|299.05|296.65|0
1652892870000|2022-05-18 16:54:30|299.27|296.87|298.84|296.44|299.27|296.87|298.84|296.44|0
1652892880000|2022-05-18 16:54:40|299.05|296.65|298.95|296.55|299.05|296.65|298.84|296.44|0
1652892890000|2022-05-18 16:54:50|298.42|296.02|298.2|295.8|298.42|296.02|298.2|295.8|0
1652892900000|2022-05-18 16:55:00|297.35|294.95|298.2|295.8|298.2|295.8|297.35|294.95|0
1652892910000|2022-05-18 16:55:10|297.99|295.59|297.78|295.38|298.2|295.8|297.56|295.16|0
1652892920000|2022-05-18 16:55:20|297.89|295.49|297.78|295.38|297.89|295.49|297.78|295.38|0
1652892930000|2022-05-18 16:55:30|297.35|294.95|297.99|295.59|297.99|295.59|297.35|294.95|0
1652892940000|2022-05-18 16:55:40|297.56|295.16|297.99|295.59|297.99|295.59|297.35|294.95|0
1652892950000|2022-05-18 16:55:50|297.56|295.16|297.99|295.59|297.99|295.59|297.56|295.16|0
1652892960000|2022-05-18 16:56:00|298.2|295.8|299.48|297.08|299.69|297.29|298.2|295.8|0
1652892970000|2022-05-18 16:56:10|299.69|297.29|300.12|297.72|300.12|297.72|299.69|297.29|0
1652892980000|2022-05-18 16:56:20|300.33|297.93|300.33|297.93|300.54|298.14|299.9|297.5|0
1652892990000|2022-05-18 16:56:30|300.54|298.14|299.9|297.5|300.54|298.14|299.9|297.5|0
1652893000000|2022-05-18 16:56:40|300.12|297.72|300.12|297.72|300.33|297.93|300.12|297.72|0
1652893010000|2022-05-18 16:56:50|299.9|297.5|300.12|297.72|300.12|297.72|299.9|297.5|0
1652893020000|2022-05-18 16:57:00|299.9|297.5|299.9|297.5|299.9|297.5|299.69|297.29|0
1652893030000|2022-05-18 16:57:10|300.12|297.72|299.69|297.29|300.12|297.72|299.69|297.29|0
1652893040000|2022-05-18 16:57:20|300.12|297.72|300.01|297.61|300.12|297.72|299.9|297.5|0
1652893050000|2022-05-18 16:57:30|300.12|297.72|299.9|297.5|300.33|297.93|299.9|297.5|0
1652893060000|2022-05-18 16:57:40|299.69|297.29|299.48|297.08|299.69|297.29|299.48|297.08|0
1652893070000|2022-05-18 16:57:50|299.69|297.29|299.05|296.65|299.69|297.29|299.05|296.65|0
1652893080000|2022-05-18 16:58:00|298.41|296.01|298.41|296.01|298.63|296.23|298.41|296.01|0
1652893090000|2022-05-18 16:58:10|297.99|295.59|297.99|295.59|298.2|295.8|297.99|295.59|0
1652893100000|2022-05-18 16:58:20|297.56|295.16|297.14|294.74|297.56|295.16|297.14|294.74|0
1652893110000|2022-05-18 16:58:30|296.71|294.31|296.93|294.53|296.93|294.53|296.71|294.31|0
1652893120000|2022-05-18 16:58:40|296.71|294.31|296.29|293.89|296.71|294.31|296.29|293.89|0
1652893130000|2022-05-18 16:58:50|296.71|294.31|296.93|294.53|296.93|294.53|296.29|293.89|0
1652893140000|2022-05-18 16:59:00|297.14|294.74|297.14|294.74|297.35|294.95|297.14|294.74|0
1652893150000|2022-05-18 16:59:10|297.35|294.95|297.14|294.74|297.56|295.16|297.14|294.74|0
1652893160000|2022-05-18 16:59:20|296.71|294.31|296.71|294.31|296.92|294.52|296.71|294.31|0
1652893170000|2022-05-18 16:59:30|296.5|294.1|295.86|293.46|296.5|294.1|295.86|293.46|0
1652893180000|2022-05-18 16:59:40|296.71|294.31|296.29|293.89|296.92|294.52|296.29|293.89|0
1652893190000|2022-05-18 16:59:50|296.08|293.68|296.71|294.31|296.71|294.31|296.08|293.68|0
1652893200000|2022-05-18 17:00:00|296.92|294.52|296.92|294.52|296.92|294.52|296.92|294.52|0
1652893210000|2022-05-18 17:00:10|297.56|295.16|298.62|296.22|298.84|296.44|297.56|295.16|0
1652893220000|2022-05-18 17:00:20|298.84|296.44|299.26|296.86|299.26|296.86|298.84|296.44|0
1652893230000|2022-05-18 17:00:30|299.37|296.97|299.48|297.08|299.69|297.29|299.37|296.97|0
1652893240000|2022-05-18 17:00:40|299.26|296.86|299.69|297.29|299.69|297.29|299.26|296.86|0
1652893250000|2022-05-18 17:00:50|300.11|297.71|301.18|298.78|301.18|298.78|300.11|297.71|0
1652893260000|2022-05-18 17:01:00|300.97|298.57|300.33|297.93|300.97|298.57|300.33|297.93|0
1652893270000|2022-05-18 17:01:10|300.97|298.57|301.61|299.21|302.04|299.64|300.97|298.57|0
1652893280000|2022-05-18 17:01:20|301.82|299.42|302.15|299.75|302.15|299.75|301.82|299.42|0
1652893290000|2022-05-18 17:01:30|302.46|300.06|301.82|299.42|302.46|300.06|301.82|299.42|0
1652893300000|2022-05-18 17:01:40|302.04|299.64|302.04|299.64|302.25|299.85|302.04|299.64|0
1652893310000|2022-05-18 17:01:50|302.57|300.17|302.46|300.06|302.57|300.17|302.46|300.06|0
1652893320000|2022-05-18 17:02:00|302.89|300.49|302.03|299.63|302.89|300.49|301.82|299.42|0
1652893330000|2022-05-18 17:02:10|301.61|299.21|302.79|300.39|302.79|300.39|301.61|299.21|0
1652893340000|2022-05-18 17:02:20|303.1|300.7|302.68|300.28|303.1|300.7|302.68|300.28|0
1652893350000|2022-05-18 17:02:30|303.1|300.7|302.89|300.49|303.1|300.7|302.89|300.49|0
1652893360000|2022-05-18 17:02:40|302.46|300.06|302.25|299.85|302.46|300.06|302.03|299.63|0
1652893370000|2022-05-18 17:02:50|302.36|299.96|302.25|299.85|302.36|299.96|301.61|299.21|0
1652893380000|2022-05-18 17:03:00|302.46|300.06|302.68|300.28|302.68|300.28|302.03|299.63|0
1652893390000|2022-05-18 17:03:10|303.1|300.7|302.68|300.28|303.1|300.7|302.46|300.06|0
1652893400000|2022-05-18 17:03:20|302.89|300.49|303.1|300.7|303.32|300.92|302.89|300.49|0
1652893410000|2022-05-18 17:03:30|303.32|300.92|303.1|300.7|303.32|300.92|302.89|300.49|0
1652893420000|2022-05-18 17:03:40|303.53|301.13|303.64|301.24|303.64|301.24|303.1|300.7|0
1652893430000|2022-05-18 17:03:50|303.32|300.92|303.53|301.13|303.53|301.13|303.32|300.92|0
1652893440000|2022-05-18 17:04:00|303.64|301.24|303.74|301.34|303.96|301.56|303.64|301.24|0
1652893450000|2022-05-18 17:04:10|303.96|301.56|303.74|301.34|303.96|301.56|303.53|301.13|0
1652893460000|2022-05-18 17:04:20|303.96|301.56|303.74|301.34|303.96|301.56|303.74|301.34|0
1652893470000|2022-05-18 17:04:30|303.86|301.46|303.74|301.34|303.86|301.46|303.53|301.13|0
1652893480000|2022-05-18 17:04:40|303.96|301.56|303.86|301.46|303.96|301.56|303.74|301.34|0
1652893490000|2022-05-18 17:04:50|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1652893500000|2022-05-18 17:05:00|305.67|303.27|306.32|303.92|306.32|303.92|305.67|303.27|0
1652893510000|2022-05-18 17:05:10|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1652893520000|2022-05-18 17:05:20|306.32|303.92|306.53|304.13|306.53|304.13|306.1|303.7|0
1652893530000|2022-05-18 17:05:30|306.96|304.56|307.18|304.78|307.39|304.99|306.96|304.56|0
1652893540000|2022-05-18 17:05:40|307.61|305.21|307.61|305.21|307.82|305.42|307.61|305.21|0
1652893550000|2022-05-18 17:05:50|307.72|305.32|307.82|305.42|308.04|305.64|307.72|305.32|0
1652893560000|2022-05-18 17:06:00|307.39|304.99|306.32|303.92|307.39|304.99|306.32|303.92|0
1652893570000|2022-05-18 17:06:10|307.18|304.78|307.61|305.21|307.82|305.42|307.18|304.78|0
1652893580000|2022-05-18 17:06:20|307.82|305.42|308.9|306.5|308.9|306.5|307.82|305.42|0
1652893590000|2022-05-18 17:06:30|309.11|306.71|309.33|306.93|309.33|306.93|309.11|306.71|0
1652893600000|2022-05-18 17:06:40|308.9|306.5|309.11|306.71|309.11|306.71|308.68|306.28|0
1652893610000|2022-05-18 17:06:50|309.33|306.93|309.66|307.26|309.66|307.26|309.33|306.93|0
1652893620000|2022-05-18 17:07:00|309.55|307.15|308.9|306.5|309.55|307.15|308.9|306.5|0
1652893630000|2022-05-18 17:07:10|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1652893640000|2022-05-18 17:07:20|310.19|307.79|311.7|309.3|311.7|309.3|310.19|307.79|0
1652893650000|2022-05-18 17:07:30|310.84|308.44|311.7|309.3|311.7|309.3|310.84|308.44|0
1652893660000|2022-05-18 17:07:40|311.27|308.87|311.7|309.3|311.7|309.3|311.27|308.87|0
1652893670000|2022-05-18 17:07:50|311.27|308.87|311.27|308.87|311.49|309.09|311.06|308.66|0
1652893680000|2022-05-18 17:08:00|311.7|309.3|312.14|309.74|312.14|309.74|311.7|309.3|0
1652893690000|2022-05-18 17:08:10|311.49|309.09|311.27|308.87|311.7|309.3|311.27|308.87|0
1652893700000|2022-05-18 17:08:20|311.7|309.3|312.14|309.74|312.14|309.74|311.49|309.09|0
1652893710000|2022-05-18 17:08:30|311.92|309.52|311.92|309.52|311.92|309.52|311.49|309.09|0
1652893720000|2022-05-18 17:08:40|312.14|309.74|311.92|309.52|312.14|309.74|311.92|309.52|0
1652893730000|2022-05-18 17:08:50|312.14|309.74|312.14|309.74|312.35|309.95|312.14|309.74|0
1652893740000|2022-05-18 17:09:00|312.35|309.95|313.98|311.58|313.98|311.58|312.35|309.95|0
1652893750000|2022-05-18 17:09:10|313.87|311.47|313.87|311.47|314.3|311.9|313.87|311.47|0
1652893760000|2022-05-18 17:09:20|313.65|311.25|314.08|311.68|314.08|311.68|313.65|311.25|0
1652893770000|2022-05-18 17:09:30|314.3|311.9|314.95|312.55|314.95|312.55|314.3|311.9|0
1652893780000|2022-05-18 17:09:40|314.73|312.33|315.17|312.77|315.17|312.77|314.73|312.33|0
1652893790000|2022-05-18 17:09:50|315.39|312.99|314.95|312.55|315.6|313.2|314.95|312.55|0
1652893800000|2022-05-18 17:10:00|315.17|312.77|314.73|312.33|315.17|312.77|314.52|312.12|0
1652893810000|2022-05-18 17:10:10|315.17|312.77|314.95|312.55|315.17|312.77|314.73|312.33|0
1652893820000|2022-05-18 17:10:20|315.17|312.77|314.73|312.33|315.17|312.77|314.73|312.33|0
1652893830000|2022-05-18 17:10:30|314.95|312.55|313.65|311.25|314.95|312.55|313.65|311.25|0
1652893840000|2022-05-18 17:10:40|313.87|311.47|314.52|312.12|314.52|312.12|313.87|311.47|0
1652893850000|2022-05-18 17:10:50|314.41|312.01|314.95|312.55|314.95|312.55|314.41|312.01|0
1652893860000|2022-05-18 17:11:00|315.17|312.77|315.6|313.2|315.6|313.2|315.17|312.77|0
1652893870000|2022-05-18 17:11:10|315.82|313.42|315.82|313.42|315.82|313.42|315.6|313.2|0
1652893880000|2022-05-18 17:11:20|315.6|313.2|316.25|313.85|316.25|313.85|315.6|313.2|0
1652893890000|2022-05-18 17:11:30|316.04|313.64|316.47|314.07|316.69|314.29|316.04|313.64|0
1652893900000|2022-05-18 17:11:40|316.25|313.85|316.47|314.07|316.47|314.07|316.25|313.85|0
1652893910000|2022-05-18 17:11:50|316.25|313.85|316.47|314.07|316.69|314.29|316.25|313.85|0
1652893920000|2022-05-18 17:12:00|316.69|314.29|316.91|314.51|316.91|314.51|316.69|314.29|0
1652893930000|2022-05-18 17:12:10|316.9|314.5|316.47|314.07|316.9|314.5|316.47|314.07|0
1652893940000|2022-05-18 17:12:20|315.82|313.42|316.04|313.64|316.25|313.85|315.82|313.42|0
1652893950000|2022-05-18 17:12:30|317.34|314.94|318.21|315.81|318.21|315.81|317.34|314.94|0
1652893960000|2022-05-18 17:12:40|317.99|315.59|318.65|316.25|318.65|316.25|317.99|315.59|0
1652893970000|2022-05-18 17:12:50|318.43|316.03|318.65|316.25|318.65|316.25|318.21|315.81|0
1652893980000|2022-05-18 17:13:00|318.86|316.46|317.99|315.59|318.86|316.46|317.99|315.59|0
1652893990000|2022-05-18 17:13:10|318.21|315.81|318.43|316.03|318.65|316.25|318.21|315.81|0
1652894000000|2022-05-18 17:13:20|318.86|316.46|318.43|316.03|318.86|316.46|318.43|316.03|0
1652894010000|2022-05-18 17:13:30|318.65|316.25|318.21|315.81|318.86|316.46|318.21|315.81|0
1652894020000|2022-05-18 17:13:40|317.99|315.59|317.77|315.37|317.99|315.59|317.77|315.37|0
1652894030000|2022-05-18 17:13:50|317.34|314.94|317.77|315.37|317.77|315.37|317.34|314.94|0
1652894050000|2022-05-18 17:14:10|317.99|315.59|317.56|315.16|317.99|315.59|317.56|315.16|0
1652894060000|2022-05-18 17:14:20|317.34|314.94|317.12|314.72|317.34|314.94|317.12|314.72|0
1652894070000|2022-05-18 17:14:30|316.9|314.5|317.56|315.16|317.56|315.16|316.9|314.5|0
1652894080000|2022-05-18 17:14:40|317.34|314.94|317.34|314.94|317.56|315.16|317.34|314.94|0
1652894090000|2022-05-18 17:14:50|317.56|315.16|318.21|315.81|318.21|315.81|317.56|315.16|0
1652894100000|2022-05-18 17:15:00|317.99|315.59|318.43|316.03|318.64|316.24|317.99|315.59|0
1652894110000|2022-05-18 17:15:10|318.64|316.24|319.52|317.12|319.52|317.12|318.64|316.24|0
1652894120000|2022-05-18 17:15:20|319.3|316.9|318.43|316.03|319.3|316.9|318.43|316.03|0
1652894130000|2022-05-18 17:15:30|318.64|316.24|318.43|316.03|318.64|316.24|318.21|315.81|0
1652894140000|2022-05-18 17:15:40|318.86|316.46|318.64|316.24|318.86|316.46|318.43|316.03|0
1652894150000|2022-05-18 17:15:50|318.43|316.03|317.77|315.37|318.43|316.03|317.77|315.37|0
1652894160000|2022-05-18 17:16:00|317.99|315.59|317.99|315.59|317.99|315.59|317.77|315.37|0
1652894170000|2022-05-18 17:16:10|317.77|315.37|317.77|315.37|317.99|315.59|317.56|315.16|0
1652894180000|2022-05-18 17:16:20|317.56|315.16|317.89|315.49|317.89|315.49|317.56|315.16|0
1652894190000|2022-05-18 17:16:30|318.64|316.24|319.3|316.9|319.52|317.12|318.64|316.24|0
1652894200000|2022-05-18 17:16:40|319.08|316.68|319.19|316.79|319.19|316.79|318.86|316.46|0
1652894210000|2022-05-18 17:16:50|319.52|317.12|319.3|316.9|319.73|317.33|319.3|316.9|0
1652894220000|2022-05-18 17:17:00|319.52|317.12|319.73|317.33|319.95|317.55|319.52|317.12|0
1652894230000|2022-05-18 17:17:10|319.95|317.55|320.39|317.99|320.39|317.99|319.95|317.55|0
1652894240000|2022-05-18 17:17:20|320.61|318.21|321.04|318.64|321.04|318.64|320.61|318.21|0
1652894250000|2022-05-18 17:17:30|321.26|318.86|320.82|318.42|321.26|318.86|320.39|317.99|0
1652894270000|2022-05-18 17:17:50|320.61|318.21|320.61|318.21|320.61|318.21|320.39|317.99|0
1652894280000|2022-05-18 17:18:00|319.95|317.55|320.17|317.77|320.39|317.99|319.95|317.55|0
1652894290000|2022-05-18 17:18:10|319.95|317.55|319.3|316.9|319.95|317.55|319.3|316.9|0
1652894300000|2022-05-18 17:18:20|319.08|316.68|318.86|316.46|319.08|316.68|318.86|316.46|0
1652894310000|2022-05-18 17:18:30|319.3|316.9|319.95|317.55|319.95|317.55|319.3|316.9|0
1652894320000|2022-05-18 17:18:40|320.17|317.77|320.61|318.21|320.61|318.21|320.17|317.77|0
1652894330000|2022-05-18 17:18:50|320.17|317.77|320.39|317.99|320.39|317.99|319.95|317.55|0
1652894340000|2022-05-18 17:19:00|320.61|318.21|321.04|318.64|321.04|318.64|320.61|318.21|0
1652894350000|2022-05-18 17:19:10|320.82|318.42|322.79|320.39|322.79|320.39|320.82|318.42|0
1652894360000|2022-05-18 17:19:20|322.23|319.83|322.73|320.33|322.73|320.33|321.69|319.29|0
1652894370000|2022-05-18 17:19:30|322.29|319.89|321.2|318.8|322.29|319.89|321.2|318.8|0
1652894380000|2022-05-18 17:19:40|321.42|319.02|321.85|319.45|321.85|319.45|321.2|318.8|0
1652894390000|2022-05-18 17:19:50|321.64|319.24|322.73|320.33|322.73|320.33|321.64|319.24|0
1652894400000|2022-05-18 17:20:00|321.85|319.45|321.42|319.02|322.07|319.67|321.42|319.02|0
1652894410000|2022-05-18 17:20:10|321.2|318.8|321.64|319.24|321.64|319.24|321.2|318.8|0
1652894420000|2022-05-18 17:20:20|321.42|319.02|321.42|319.02|321.42|319.02|321.2|318.8|0
1652894430000|2022-05-18 17:20:30|321.2|318.8|319.46|317.06|321.2|318.8|319.46|317.06|0
1652894440000|2022-05-18 17:20:40|319.02|316.62|320.76|318.36|320.76|318.36|319.02|316.62|0
1652894450000|2022-05-18 17:20:50|320.98|318.58|321.2|318.8|321.2|318.8|320.33|317.93|0
1652894460000|2022-05-18 17:21:00|320.98|318.58|320.98|318.58|320.98|318.58|320.76|318.36|0
1652894470000|2022-05-18 17:21:10|321.2|318.8|320.55|318.15|321.2|318.8|320.55|318.15|0
1652894480000|2022-05-18 17:21:20|320.11|317.71|318.27|315.87|320.11|317.71|318.27|315.87|0
1652894490000|2022-05-18 17:21:30|318.15|315.75|318.59|316.19|318.59|316.19|318.15|315.75|0
1652894500000|2022-05-18 17:21:40|318.37|315.97|317.93|315.53|318.37|315.97|317.93|315.53|0
1652894510000|2022-05-18 17:21:50|317.5|315.1|318.37|315.97|318.37|315.97|317.5|315.1|0
1652894520000|2022-05-18 17:22:00|318.8|316.4|318.8|316.4|319.46|317.06|318.8|316.4|0
1652894530000|2022-05-18 17:22:10|318.59|316.19|318.8|316.4|318.8|316.4|318.59|316.19|0
1652894540000|2022-05-18 17:22:20|319.02|316.62|318.15|315.75|319.02|316.62|318.15|315.75|0
1652894550000|2022-05-18 17:22:30|318.37|315.97|317.93|315.53|318.37|315.97|317.72|315.32|0
1652894560000|2022-05-18 17:22:40|318.15|315.75|317.72|315.32|318.15|315.75|317.72|315.32|0
1652894570000|2022-05-18 17:22:50|317.5|315.1|318.15|315.75|318.15|315.75|317.5|315.1|0
1652894580000|2022-05-18 17:23:00|318.37|315.97|318.26|315.86|318.37|315.97|318.15|315.75|0
1652894590000|2022-05-18 17:23:10|318.59|316.19|318.8|316.4|318.8|316.4|318.37|315.97|0
1652894600000|2022-05-18 17:23:20|318.59|316.19|317.93|315.53|318.59|316.19|317.93|315.53|0
1652894610000|2022-05-18 17:23:30|317.72|315.32|319.02|316.62|319.02|316.62|317.5|315.1|0
1652894620000|2022-05-18 17:23:40|319.24|316.84|319.24|316.84|319.46|317.06|319.24|316.84|0
1652894630000|2022-05-18 17:23:50|318.8|316.4|319.45|317.05|319.45|317.05|318.8|316.4|0
1652894640000|2022-05-18 17:24:00|320.11|317.71|320.76|318.36|320.98|318.58|320.11|317.71|0
1652894650000|2022-05-18 17:24:10|320.98|318.58|321.41|319.01|321.41|319.01|320.98|318.58|0
1652894660000|2022-05-18 17:24:20|321.63|319.23|321.2|318.8|321.63|319.23|321.2|318.8|0
1652894670000|2022-05-18 17:24:30|321.41|319.01|321.41|319.01|321.63|319.23|321.41|319.01|0
1652894680000|2022-05-18 17:24:40|321.63|319.23|320.98|318.58|321.63|319.23|320.98|318.58|0
1652894690000|2022-05-18 17:24:50|321.41|319.01|321.41|319.01|321.63|319.23|321.2|318.8|0
1652894700000|2022-05-18 17:25:00|320.98|318.58|320.54|318.14|320.98|318.58|320.54|318.14|0
1652894710000|2022-05-18 17:25:10|320.98|318.58|320.54|318.14|320.98|318.58|320.54|318.14|0
1652894720000|2022-05-18 17:25:20|320.98|318.58|320.76|318.36|320.98|318.58|320.54|318.14|0
1652894730000|2022-05-18 17:25:30|320.98|318.58|321.41|319.01|321.41|319.01|320.76|318.36|0
1652894740000|2022-05-18 17:25:40|321.63|319.23|321.85|319.45|321.85|319.45|321.63|319.23|0
1652894750000|2022-05-18 17:25:50|321.63|319.23|321.85|319.45|321.85|319.45|321.41|319.01|0
1652894760000|2022-05-18 17:26:00|322.07|319.67|323.16|320.76|323.16|320.76|322.07|319.67|0
1652894770000|2022-05-18 17:26:10|322.94|320.54|323.16|320.76|323.38|320.98|322.94|320.54|0
1652894780000|2022-05-18 17:26:20|323.38|320.98|322.94|320.54|323.38|320.98|322.94|320.54|0
1652894790000|2022-05-18 17:26:30|322.72|320.32|322.07|319.67|322.72|320.32|322.07|319.67|0
1652894800000|2022-05-18 17:26:40|321.85|319.45|321.53|319.13|321.85|319.45|321.41|319.01|0
1652894810000|2022-05-18 17:26:50|321.63|319.23|323.16|320.76|323.16|320.76|321.63|319.23|0
1652894820000|2022-05-18 17:27:00|323.6|321.2|323.6|321.2|323.6|321.2|323.16|320.76|0
1652894830000|2022-05-18 17:27:10|323.81|321.41|323.16|320.76|323.81|321.41|323.16|320.76|0
1652894840000|2022-05-18 17:27:20|322.72|320.32|322.29|319.89|322.72|320.32|322.29|319.89|0
1652894850000|2022-05-18 17:27:30|322.72|320.32|323.6|321.2|323.6|321.2|322.72|320.32|0
1652894860000|2022-05-18 17:27:40|323.38|320.98|322.72|320.32|323.38|320.98|322.72|320.32|0
1652894870000|2022-05-18 17:27:50|322.94|320.54|321.85|319.45|322.94|320.54|321.85|319.45|0
1652894880000|2022-05-18 17:28:00|321.63|319.23|320.54|318.14|321.63|319.23|320.54|318.14|0
1652894890000|2022-05-18 17:28:10|320.32|317.92|321.19|318.79|321.41|319.01|320.32|317.92|0
1652894900000|2022-05-18 17:28:20|320.54|318.14|319.45|317.05|320.54|318.14|319.45|317.05|0
1652894910000|2022-05-18 17:28:30|319.02|316.62|320.11|317.71|320.11|317.71|319.02|316.62|0
1652894920000|2022-05-18 17:28:40|319.89|317.49|319.89|317.49|319.89|317.49|319.45|317.05|0
1652894930000|2022-05-18 17:28:50|320.1|317.7|319.89|317.49|320.1|317.7|319.89|317.49|0
1652894940000|2022-05-18 17:29:00|320|317.6|320.32|317.92|320.54|318.14|320|317.6|0
1652894950000|2022-05-18 17:29:10|320.1|317.7|320.1|317.7|320.32|317.92|320.1|317.7|0
1652894960000|2022-05-18 17:29:20|319.89|317.49|320.54|318.14|320.54|318.14|319.89|317.49|0
1652894970000|2022-05-18 17:29:30|320.1|317.7|320.1|317.7|320.32|317.92|320.1|317.7|0
1652894980000|2022-05-18 17:29:40|319.89|317.49|320.1|317.7|320.32|317.92|319.89|317.49|0
1652894990000|2022-05-18 17:29:50|319.89|317.49|320.32|317.92|320.32|317.92|319.89|317.49|0
1652895000000|2022-05-18 17:30:00|320.54|318.14|320.76|318.36|320.98|318.58|320.54|318.14|0
1652895010000|2022-05-18 17:30:10|320.98|318.58|322.07|319.67|322.07|319.67|320.98|318.58|0
1652895020000|2022-05-18 17:30:20|321.41|319.01|321.63|319.23|321.63|319.23|321.41|319.01|0
1652895030000|2022-05-18 17:30:30|322.4|320|322.94|320.54|322.94|320.54|322.28|319.88|0
1652895040000|2022-05-18 17:30:40|322.72|320.32|322.07|319.67|322.72|320.32|322.07|319.67|0
1652895050000|2022-05-18 17:30:50|321.85|319.45|322.07|319.67|322.07|319.67|321.63|319.23|0
1652895060000|2022-05-18 17:31:00|321.63|319.23|321.19|318.79|321.63|319.23|321.19|318.79|0
1652895070000|2022-05-18 17:31:10|320.76|318.36|319.23|316.83|320.76|318.36|319.23|316.83|0
1652895080000|2022-05-18 17:31:20|319.45|317.05|319.02|316.62|319.45|317.05|318.36|315.96|0
1652895090000|2022-05-18 17:31:30|319.23|316.83|318.58|316.18|319.23|316.83|318.58|316.18|0
1652895100000|2022-05-18 17:31:40|319.02|316.62|318.8|316.4|319.02|316.62|318.15|315.75|0
1652895110000|2022-05-18 17:31:50|318.58|316.18|318.36|315.96|318.58|316.18|318.26|315.86|0
1652895120000|2022-05-18 17:32:00|318.58|316.18|319.01|316.61|319.01|316.61|318.36|315.96|0
1652895130000|2022-05-18 17:32:10|319.23|316.83|319.67|317.27|319.67|317.27|319.01|316.61|0
1652895140000|2022-05-18 17:32:20|319.01|316.61|317.93|315.53|319.01|316.61|317.93|315.53|0
1652895150000|2022-05-18 17:32:30|319.01|316.61|319.88|317.48|319.88|317.48|319.01|316.61|0
1652895160000|2022-05-18 17:32:40|320.1|317.7|320.43|318.03|320.54|318.14|319.88|317.48|0
1652895170000|2022-05-18 17:32:50|320.1|317.7|320.54|318.14|320.54|318.14|319.88|317.48|0
1652895180000|2022-05-18 17:33:00|321.19|318.79|321.63|319.23|321.63|319.23|321.19|318.79|0
1652895190000|2022-05-18 17:33:10|321.41|319.01|321.63|319.23|321.63|319.23|320.76|318.36|0
1652895200000|2022-05-18 17:33:20|321.3|318.9|320.97|318.57|321.3|318.9|320.97|318.57|0
1652895210000|2022-05-18 17:33:30|321.19|318.79|321.19|318.79|321.41|319.01|320.97|318.57|0
1652895220000|2022-05-18 17:33:40|320.54|318.14|320.32|317.92|320.54|318.14|320.32|317.92|0
1652895230000|2022-05-18 17:33:50|320.22|317.82|320.54|318.14|320.54|318.14|320.22|317.82|0
1652895240000|2022-05-18 17:34:00|320.97|318.57|320.97|318.57|321.19|318.79|320.76|318.36|0
1652895250000|2022-05-18 17:34:10|320.54|318.14|319.67|317.27|320.54|318.14|319.45|317.05|0
1652895260000|2022-05-18 17:34:20|319.88|317.48|318.36|315.96|320.1|317.7|318.36|315.96|0
1652895270000|2022-05-18 17:34:30|319.13|316.73|318.36|315.96|319.13|316.73|317.93|315.53|0
1652895280000|2022-05-18 17:34:40|318.14|315.74|318.36|315.96|318.36|315.96|318.14|315.74|0
1652895290000|2022-05-18 17:34:50|318.14|315.74|318.04|315.64|318.36|315.96|318.04|315.64|0
1652895300000|2022-05-18 17:35:00|318.14|315.74|318.04|315.64|318.14|315.74|317.71|315.31|0
1652895310000|2022-05-18 17:35:10|317.49|315.09|316.84|314.44|317.49|315.09|316.84|314.44|0
1652895320000|2022-05-18 17:35:20|316.19|313.79|315.76|313.36|316.19|313.79|315.76|313.36|0
1652895330000|2022-05-18 17:35:30|315.97|313.57|317.06|314.66|317.06|314.66|315.97|313.57|0
1652895340000|2022-05-18 17:35:40|317.71|315.31|317.71|315.31|317.93|315.53|317.71|315.31|0
1652895350000|2022-05-18 17:35:50|317.27|314.87|317.93|315.53|317.93|315.53|317.27|314.87|0
1652895360000|2022-05-18 17:36:00|317.71|315.31|318.14|315.74|318.36|315.96|317.71|315.31|0
1652895370000|2022-05-18 17:36:10|318.58|316.18|318.36|315.96|319.23|316.83|318.36|315.96|0
1652895380000|2022-05-18 17:36:20|318.14|315.74|318.14|315.74|318.14|315.74|317.49|315.09|0
1652895390000|2022-05-18 17:36:30|318.69|316.29|319.23|316.83|319.23|316.83|318.69|316.29|0
1652895400000|2022-05-18 17:36:40|319.45|317.05|319.01|316.61|319.66|317.26|319.01|316.61|0
1652895410000|2022-05-18 17:36:50|318.79|316.39|318.58|316.18|318.79|316.39|318.58|316.18|0
1652895420000|2022-05-18 17:37:00|319.01|316.61|318.79|316.39|319.01|316.61|318.58|316.18|0
1652895430000|2022-05-18 17:37:10|318.36|315.96|317.93|315.53|318.58|316.18|317.93|315.53|0
1652895440000|2022-05-18 17:37:20|317.92|315.52|318.14|315.74|318.14|315.74|317.49|315.09|0
1652895450000|2022-05-18 17:37:30|318.36|315.96|318.14|315.74|318.79|316.39|318.14|315.74|0
1652895460000|2022-05-18 17:37:40|317.92|315.52|318.36|315.96|318.36|315.96|317.92|315.52|0
1652895470000|2022-05-18 17:37:50|318.14|315.74|318.79|316.39|318.79|316.39|318.14|315.74|0
1652895480000|2022-05-18 17:38:00|319.23|316.83|319.45|317.05|319.45|317.05|319.23|316.83|0
1652895490000|2022-05-18 17:38:10|319.01|316.61|319.45|317.05|319.45|317.05|318.58|316.18|0
1652895500000|2022-05-18 17:38:20|318.79|316.39|319.23|316.83|319.23|316.83|318.79|316.39|0
1652895510000|2022-05-18 17:38:30|319.01|316.61|319.01|316.61|319.23|316.83|319.01|316.61|0
1652895520000|2022-05-18 17:38:40|318.79|316.39|317.71|315.31|318.79|316.39|317.71|315.31|0
1652895530000|2022-05-18 17:38:50|318.14|315.74|317.71|315.31|318.36|315.96|317.71|315.31|0
1652895540000|2022-05-18 17:39:00|318.25|315.85|319.01|316.61|319.01|316.61|318.25|315.85|0
1652895550000|2022-05-18 17:39:10|318.58|316.18|318.36|315.96|318.79|316.39|318.14|315.74|0
1652895560000|2022-05-18 17:39:20|318.58|316.18|317.27|314.87|318.58|316.18|317.06|314.66|0
1652895570000|2022-05-18 17:39:30|316.62|314.22|316.84|314.44|316.84|314.44|316.62|314.22|0
1652895580000|2022-05-18 17:39:40|317.27|314.87|316.84|314.44|317.27|314.87|316.84|314.44|0
1652895590000|2022-05-18 17:39:50|316.62|314.22|316.84|314.44|316.84|314.44|316.62|314.22|0
1652895600000|2022-05-18 17:40:00|316.62|314.22|317.92|315.52|317.92|315.52|316.62|314.22|0
1652895610000|2022-05-18 17:40:10|318.36|315.96|318.79|316.39|318.79|316.39|318.36|315.96|0
1652895620000|2022-05-18 17:40:20|318.57|316.17|319.01|316.61|319.23|316.83|318.57|316.17|0
1652895630000|2022-05-18 17:40:30|318.79|316.39|319.88|317.48|319.88|317.48|318.79|316.39|0
1652895640000|2022-05-18 17:40:40|319.56|317.16|319.44|317.04|319.56|317.16|319.01|316.61|0
1652895650000|2022-05-18 17:40:50|319.66|317.26|319.44|317.04|319.88|317.48|319.44|317.04|0
1652895660000|2022-05-18 17:41:00|319.88|317.48|318.57|316.17|319.88|317.48|318.57|316.17|0
1652895670000|2022-05-18 17:41:10|319.44|317.04|320.53|318.13|320.53|318.13|319.44|317.04|0
1652895680000|2022-05-18 17:41:20|321.4|319|320.97|318.57|321.62|319.22|320.97|318.57|0
1652895690000|2022-05-18 17:41:30|321.19|318.79|321.19|318.79|321.4|319|321.19|318.79|0
1652895700000|2022-05-18 17:41:40|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1652895710000|2022-05-18 17:41:50|322.28|319.88|322.61|320.21|322.71|320.31|322.28|319.88|0
1652895720000|2022-05-18 17:42:00|322.71|320.31|322.06|319.66|322.83|320.43|322.06|319.66|0
1652895730000|2022-05-18 17:42:10|321.62|319.22|321.4|319|321.62|319.22|321.4|319|0
1652895740000|2022-05-18 17:42:20|321.84|319.44|322.93|320.53|322.93|320.53|321.84|319.44|0
1652895750000|2022-05-18 17:42:30|322.71|320.31|323.15|320.75|323.15|320.75|322.49|320.09|0
1652895760000|2022-05-18 17:42:40|323.37|320.97|322.83|320.43|323.37|320.97|322.71|320.31|0
1652895770000|2022-05-18 17:42:50|323.15|320.75|323.15|320.75|323.37|320.97|322.93|320.53|0
1652895780000|2022-05-18 17:43:00|323.59|321.19|324.02|321.62|324.02|321.62|323.59|321.19|0
1652895790000|2022-05-18 17:43:10|324.24|321.84|324.46|322.06|324.46|322.06|324.24|321.84|0
1652895800000|2022-05-18 17:43:20|324.9|322.5|325.12|322.72|325.34|322.94|324.9|322.5|0
1652895810000|2022-05-18 17:43:30|325.34|322.94|325.99|323.59|325.99|323.59|325.23|322.83|0
1652895820000|2022-05-18 17:43:40|326.21|323.81|325.34|322.94|326.21|323.81|325.12|322.72|0
1652895830000|2022-05-18 17:43:50|325.99|323.59|325.99|323.59|325.99|323.59|325.77|323.37|0
1652895840000|2022-05-18 17:44:00|326.43|324.03|327.31|324.91|327.31|324.91|326.43|324.03|0
1652895850000|2022-05-18 17:44:10|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1652895860000|2022-05-18 17:44:20|327.09|324.69|327.53|325.13|327.53|325.13|327.09|324.69|0
1652895870000|2022-05-18 17:44:30|327.75|325.35|326.33|323.93|327.75|325.35|326.33|323.93|0
1652895880000|2022-05-18 17:44:40|326.21|323.81|326.65|324.25|326.65|324.25|325.99|323.59|0
1652895890000|2022-05-18 17:44:50|326.87|324.47|326.21|323.81|327.09|324.69|326.21|323.81|0
1652895900000|2022-05-18 17:45:00|326.43|324.03|325.34|322.94|326.43|324.03|325.34|322.94|0
1652895910000|2022-05-18 17:45:10|325.12|322.72|325.34|322.94|325.45|323.05|325.12|322.72|0
1652895920000|2022-05-18 17:45:20|325.77|323.37|326.87|324.47|326.87|324.47|325.77|323.37|0
1652895930000|2022-05-18 17:45:30|326.98|324.58|327.09|324.69|327.09|324.69|326.87|324.47|0
1652895940000|2022-05-18 17:45:40|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1652895950000|2022-05-18 17:45:50|327.31|324.91|326.65|324.25|327.53|325.13|326.65|324.25|0
1652895960000|2022-05-18 17:46:00|326.43|324.03|326.65|324.25|326.65|324.25|326.43|324.03|0
1652895970000|2022-05-18 17:46:10|326.87|324.47|327.31|324.91|327.31|324.91|326.87|324.47|0
1652895980000|2022-05-18 17:46:20|327.09|324.69|327.75|325.35|327.75|325.35|327.09|324.69|0
1652895990000|2022-05-18 17:46:30|327.53|325.13|328.19|325.79|328.19|325.79|327.53|325.13|0
1652896000000|2022-05-18 17:46:40|327.97|325.57|328.19|325.79|328.19|325.79|327.53|325.13|0
1652896010000|2022-05-18 17:46:50|328.41|326.01|328.4|326|328.41|326.01|328.19|325.79|0
1652896020000|2022-05-18 17:47:00|328.62|326.22|328.62|326.22|329.06|326.66|328.62|326.22|0
1652896030000|2022-05-18 17:47:10|328.84|326.44|328.84|326.44|328.84|326.44|328.4|326|0
1652896040000|2022-05-18 17:47:20|328.62|326.22|329.06|326.66|329.06|326.66|328.62|326.22|0
1652896050000|2022-05-18 17:47:30|329.5|327.1|329.5|327.1|329.5|327.1|329.06|326.66|0
1652896060000|2022-05-18 17:47:40|329.28|326.88|330.82|328.42|330.82|328.42|329.28|326.88|0
1652896070000|2022-05-18 17:47:50|330.6|328.2|330.6|328.2|330.82|328.42|330.6|328.2|0
1652896080000|2022-05-18 17:48:00|330.82|328.42|331.04|328.64|331.04|328.64|330.38|327.98|0
1652896090000|2022-05-18 17:48:10|331.93|329.53|332.26|329.86|332.26|329.86|331.93|329.53|0
1652896100000|2022-05-18 17:48:20|331.93|329.53|330.82|328.42|331.93|329.53|330.82|328.42|0
1652896110000|2022-05-18 17:48:30|330.38|327.98|329.5|327.1|330.82|328.42|329.5|327.1|0
1652896120000|2022-05-18 17:48:40|329.28|326.88|329.5|327.1|329.72|327.32|329.28|326.88|0
1652896130000|2022-05-18 17:48:50|329.72|327.32|330.16|327.76|330.16|327.76|329.72|327.32|0
1652896140000|2022-05-18 17:49:00|330.6|328.2|330.82|328.42|330.82|328.42|330.38|327.98|0
1652896150000|2022-05-18 17:49:10|331.04|328.64|331.04|328.64|331.04|328.64|330.82|328.42|0
1652896160000|2022-05-18 17:49:20|330.38|327.98|331.04|328.64|331.04|328.64|329.94|327.54|0
1652896170000|2022-05-18 17:49:30|331.26|328.86|331.92|329.52|331.92|329.52|331.26|328.86|0
1652896180000|2022-05-18 17:49:40|332.15|329.75|331.7|329.3|332.15|329.75|331.7|329.3|0
1652896190000|2022-05-18 17:49:50|331.48|329.08|332.15|329.75|332.15|329.75|331.48|329.08|0
1652896200000|2022-05-18 17:50:00|331.92|329.52|331.48|329.08|331.92|329.52|331.48|329.08|0
1652896210000|2022-05-18 17:50:10|331.7|329.3|330.6|328.2|331.7|329.3|330.6|328.2|0
1652896220000|2022-05-18 17:50:20|331.26|328.86|331.26|328.86|331.48|329.08|331.26|328.86|0
1652896230000|2022-05-18 17:50:30|331.04|328.64|330.6|328.2|331.04|328.64|330.16|327.76|0
1652896240000|2022-05-18 17:50:40|330.82|328.42|331.04|328.64|331.04|328.64|330.82|328.42|0
1652896250000|2022-05-18 17:50:50|331.26|328.86|332.14|329.74|332.37|329.97|331.26|328.86|0
1652896260000|2022-05-18 17:51:00|332.37|329.97|332.36|329.96|332.37|329.97|332.36|329.96|0
1652896270000|2022-05-18 17:51:10|332.81|330.41|332.36|329.96|332.81|330.41|332.14|329.74|0
1652896280000|2022-05-18 17:51:20|332.59|330.19|333.03|330.63|333.03|330.63|332.59|330.19|0
1652896290000|2022-05-18 17:51:30|333.25|330.85|332.59|330.19|333.25|330.85|332.59|330.19|0
1652896300000|2022-05-18 17:51:40|332.36|329.96|332.14|329.74|332.59|330.19|332.14|329.74|0
1652896310000|2022-05-18 17:51:50|333.03|330.63|333.47|331.07|333.47|331.07|333.03|330.63|0
1652896320000|2022-05-18 17:52:00|333.03|330.63|333.47|331.07|333.69|331.29|333.03|330.63|0
1652896330000|2022-05-18 17:52:10|333.25|330.85|333.03|330.63|333.25|330.85|333.03|330.63|0
1652896340000|2022-05-18 17:52:20|332.81|330.41|333.03|330.63|333.25|330.85|332.81|330.41|0
1652896350000|2022-05-18 17:52:30|332.81|330.41|332.36|329.96|333.03|330.63|332.36|329.96|0
1652896360000|2022-05-18 17:52:40|332.14|329.74|332.81|330.41|333.25|330.85|332.14|329.74|0
1652896370000|2022-05-18 17:52:50|333.03|330.63|333.91|331.51|333.91|331.51|332.81|330.41|0
1652896380000|2022-05-18 17:53:00|333.47|331.07|334.13|331.73|334.13|331.73|333.47|331.07|0
1652896390000|2022-05-18 17:53:10|335.01|332.61|335.01|332.61|335.68|333.28|335.01|332.61|0
1652896400000|2022-05-18 17:53:20|335.24|332.84|334.79|332.39|335.24|332.84|334.57|332.17|0
1652896410000|2022-05-18 17:53:30|335.24|332.84|335.01|332.61|335.24|332.84|335.01|332.61|0
1652896420000|2022-05-18 17:53:40|334.57|332.17|335.24|332.84|335.24|332.84|334.57|332.17|0
1652896430000|2022-05-18 17:53:50|335.46|333.06|335.68|333.28|335.68|333.28|335.46|333.06|0
1652896440000|2022-05-18 17:54:00|335.46|333.06|334.57|332.17|335.68|333.28|334.57|332.17|0
1652896450000|2022-05-18 17:54:10|334.01|331.61|334.13|331.73|334.13|331.73|333.79|331.39|0
1652896460000|2022-05-18 17:54:20|334.35|331.95|333.69|331.29|334.35|331.95|333.69|331.29|0
1652896470000|2022-05-18 17:54:30|333.91|331.51|333.25|330.85|333.91|331.51|333.25|330.85|0
1652896480000|2022-05-18 17:54:40|333.02|330.62|333.69|331.29|334.13|331.73|333.02|330.62|0
1652896490000|2022-05-18 17:54:50|333.91|331.51|332.58|330.18|333.91|331.51|332.58|330.18|0
1652896500000|2022-05-18 17:55:00|332.8|330.4|333.8|331.4|333.8|331.4|332.02|329.62|0
1652896510000|2022-05-18 17:55:10|334.68|332.28|335.34|332.94|335.34|332.94|334.68|332.28|0
1652896520000|2022-05-18 17:55:20|336.44|334.04|335.55|333.15|336.66|334.26|335.55|333.15|0
1652896530000|2022-05-18 17:55:30|335.77|333.37|336.21|333.81|336.21|333.81|335.77|333.37|0
1652896540000|2022-05-18 17:55:40|336.66|334.26|336.66|334.26|337.1|334.7|336.66|334.26|0
1652896550000|2022-05-18 17:55:50|336.88|334.48|336.88|334.48|337.32|334.92|336.88|334.48|0
1652896560000|2022-05-18 17:56:00|337.1|334.7|336.21|333.81|337.1|334.7|335.55|333.15|0
1652896570000|2022-05-18 17:56:10|336.88|334.48|336.66|334.26|337.1|334.7|336.66|334.26|0
1652896580000|2022-05-18 17:56:20|335.99|333.59|336.21|333.81|336.21|333.81|335.77|333.37|0
1652896590000|2022-05-18 17:56:30|335.99|333.59|336.21|333.81|336.21|333.81|335.77|333.37|0
1652896600000|2022-05-18 17:56:40|335.99|333.59|335.11|332.71|335.99|333.59|335.11|332.71|0
1652896610000|2022-05-18 17:56:50|335.01|332.61|334.23|331.83|335.01|332.61|334.23|331.83|0
1652896620000|2022-05-18 17:57:00|334.01|331.61|334.56|332.16|334.67|332.27|334.01|331.61|0
1652896630000|2022-05-18 17:57:10|335.33|332.93|335.99|333.59|335.99|333.59|334.89|332.49|0
1652896640000|2022-05-18 17:57:20|335.33|332.93|335.11|332.71|335.33|332.93|335.11|332.71|0
1652896650000|2022-05-18 17:57:30|335.33|332.93|335.33|332.93|335.55|333.15|335.11|332.71|0
1652896660000|2022-05-18 17:57:40|334.45|332.05|333.35|330.95|334.45|332.05|333.35|330.95|0
1652896670000|2022-05-18 17:57:50|332.91|330.51|333.35|330.95|333.35|330.95|332.91|330.51|0
1652896680000|2022-05-18 17:58:00|333.13|330.73|332.25|329.85|333.13|330.73|332.25|329.85|0
1652896690000|2022-05-18 17:58:10|332.36|329.96|332.47|330.07|332.47|330.07|332.03|329.63|0
1652896700000|2022-05-18 17:58:20|332.25|329.85|333.13|330.73|333.13|330.73|332.25|329.85|0
1652896710000|2022-05-18 17:58:30|333.57|331.17|333.13|330.73|333.57|331.17|333.13|330.73|0
1652896720000|2022-05-18 17:58:40|332.91|330.51|332.69|330.29|332.91|330.51|332.69|330.29|0
1652896730000|2022-05-18 17:58:50|332.47|330.07|333.35|330.95|333.35|330.95|332.47|330.07|0
1652896740000|2022-05-18 17:59:00|333.57|331.17|334.23|331.83|334.23|331.83|333.35|330.95|0
1652896750000|2022-05-18 17:59:10|334.89|332.49|334.67|332.27|334.89|332.49|334.45|332.05|0
1652896760000|2022-05-18 17:59:20|334.45|332.05|334.23|331.83|334.67|332.27|334.23|331.83|0
1652896770000|2022-05-18 17:59:30|334.45|332.05|334.67|332.27|334.89|332.49|334.34|331.94|0
1652896780000|2022-05-18 17:59:40|334.01|331.61|334.01|331.61|334.01|331.61|333.57|331.17|0
1652896790000|2022-05-18 17:59:50|334.23|331.83|333.57|331.17|334.23|331.83|333.57|331.17|0
1652896800000|2022-05-18 18:00:00|332.91|330.51|332.91|330.51|332.91|330.51|332.47|330.07|0
1652896810000|2022-05-18 18:00:10|332.69|330.29|333.13|330.73|333.13|330.73|332.69|330.29|0
1652896820000|2022-05-18 18:00:20|332.91|330.51|331.81|329.41|332.91|330.51|331.81|329.41|0
1652896830000|2022-05-18 18:00:30|332.03|329.63|331.81|329.41|332.25|329.85|331.59|329.19|0
1652896840000|2022-05-18 18:00:40|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1652896850000|2022-05-18 18:00:50|331.59|329.19|330.49|328.09|331.59|329.19|330.49|328.09|0
1652896860000|2022-05-18 18:01:00|331.15|328.75|330.93|328.53|331.15|328.75|330.93|328.53|0
1652896870000|2022-05-18 18:01:10|330.71|328.31|330.49|328.09|330.71|328.31|330.27|327.87|0
1652896880000|2022-05-18 18:01:20|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1652896890000|2022-05-18 18:01:30|330.93|328.53|331.81|329.41|331.81|329.41|330.93|328.53|0
1652896900000|2022-05-18 18:01:40|332.69|330.29|332.25|329.85|332.69|330.29|332.03|329.63|0
1652896910000|2022-05-18 18:01:50|333.13|330.73|332.69|330.29|333.13|330.73|332.69|330.29|0
1652896920000|2022-05-18 18:02:00|332.47|330.07|333.35|330.95|333.35|330.95|332.47|330.07|0
1652896930000|2022-05-18 18:02:10|333.57|331.17|332.03|329.63|333.57|331.17|332.03|329.63|0
1652896940000|2022-05-18 18:02:20|331.81|329.41|331.81|329.41|331.81|329.41|331.15|328.75|0
1652896950000|2022-05-18 18:02:30|332.47|330.07|333.35|330.95|333.57|331.17|332.47|330.07|0
1652896960000|2022-05-18 18:02:40|333.79|331.39|334.67|332.27|334.67|332.27|333.79|331.39|0
1652896970000|2022-05-18 18:02:50|334.45|332.05|333.79|331.39|334.45|332.05|333.79|331.39|0
1652896980000|2022-05-18 18:03:00|334.23|331.83|334.23|331.83|334.23|331.83|333.57|331.17|0
1652896990000|2022-05-18 18:03:10|333.79|331.39|334.23|331.83|334.45|332.05|333.57|331.17|0
1652897000000|2022-05-18 18:03:20|333.79|331.39|334.67|332.27|334.67|332.27|333.79|331.39|0
1652897010000|2022-05-18 18:03:30|334.89|332.49|334.45|332.05|335.33|332.93|334.45|332.05|0
1652897020000|2022-05-18 18:03:40|334.23|331.83|335.77|333.37|335.77|333.37|334.23|331.83|0
1652897030000|2022-05-18 18:03:50|336.43|334.03|335.11|332.71|336.43|334.03|335.11|332.71|0
1652897040000|2022-05-18 18:04:00|334.67|332.27|333.12|330.72|334.67|332.27|333.12|330.72|0
1652897050000|2022-05-18 18:04:10|332.91|330.51|332.69|330.29|332.91|330.51|331.59|329.19|0
1652897060000|2022-05-18 18:04:20|332.25|329.85|332.25|329.85|332.25|329.85|332.03|329.63|0
1652897070000|2022-05-18 18:04:30|332.03|329.63|331.37|328.97|332.03|329.63|330.71|328.31|0
1652897080000|2022-05-18 18:04:40|330.49|328.09|331.37|328.97|331.59|329.19|330.49|328.09|0
1652897090000|2022-05-18 18:04:50|331.81|329.41|332.46|330.06|332.68|330.28|331.81|329.41|0
1652897100000|2022-05-18 18:05:00|331.59|329.19|332.46|330.06|332.46|330.06|331.37|328.97|0
1652897110000|2022-05-18 18:05:10|332.03|329.63|331.59|329.19|332.03|329.63|331.37|328.97|0
1652897120000|2022-05-18 18:05:20|330.93|328.53|330.71|328.31|330.93|328.53|330.49|328.09|0
1652897130000|2022-05-18 18:05:30|331.59|329.19|332.24|329.84|332.24|329.84|331.59|329.19|0
1652897140000|2022-05-18 18:05:40|332.36|329.96|332.02|329.62|332.36|329.96|332.02|329.62|0
1652897150000|2022-05-18 18:05:50|331.59|329.19|331.59|329.19|331.8|329.4|331.59|329.19|0
1652897160000|2022-05-18 18:06:00|332.46|330.06|332.58|330.18|332.68|330.28|332.46|330.06|0
1652897170000|2022-05-18 18:06:10|332.9|330.5|332.24|329.84|332.9|330.5|332.24|329.84|0
1652897180000|2022-05-18 18:06:20|332.46|330.06|331.8|329.4|332.46|330.06|331.8|329.4|0
1652897190000|2022-05-18 18:06:30|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1652897200000|2022-05-18 18:06:40|331.58|329.18|332.68|330.28|332.68|330.28|331.58|329.18|0
1652897210000|2022-05-18 18:06:50|332.9|330.5|334|331.6|334|331.6|332.68|330.28|0
1652897220000|2022-05-18 18:07:00|334.22|331.82|334.88|332.48|334.88|332.48|334.22|331.82|0
1652897230000|2022-05-18 18:07:10|335.1|332.7|334.22|331.82|335.1|332.7|334.22|331.82|0
1652897240000|2022-05-18 18:07:20|333.78|331.38|334.22|331.82|334.44|332.04|333.78|331.38|0
1652897250000|2022-05-18 18:07:30|333.78|331.38|334|331.6|334|331.6|333.78|331.38|0
1652897260000|2022-05-18 18:07:40|334.22|331.82|334.44|332.04|334.66|332.26|334.22|331.82|0
1652897270000|2022-05-18 18:07:50|334.22|331.82|334|331.6|334.44|332.04|334|331.6|0
1652897280000|2022-05-18 18:08:00|333.78|331.38|334.88|332.48|334.88|332.48|333.78|331.38|0
1652897290000|2022-05-18 18:08:10|335.1|332.7|335.32|332.92|335.32|332.92|335.1|332.7|0
1652897300000|2022-05-18 18:08:20|336.21|333.81|335.77|333.37|336.21|333.81|335.32|332.92|0
1652897310000|2022-05-18 18:08:30|335.55|333.15|335.99|333.59|335.99|333.59|334.66|332.26|0
1652897320000|2022-05-18 18:08:40|335.54|333.14|334.66|332.26|335.54|333.14|334.66|332.26|0
1652897330000|2022-05-18 18:08:50|334.22|331.82|332.68|330.28|334.22|331.82|332.46|330.06|0
1652897340000|2022-05-18 18:09:00|332.24|329.84|332.46|330.06|332.46|330.06|331.8|329.4|0
1652897350000|2022-05-18 18:09:10|331.58|329.18|332.02|329.62|332.02|329.62|331.14|328.74|0
1652897360000|2022-05-18 18:09:20|332.24|329.84|332.68|330.28|332.68|330.28|332.02|329.62|0
1652897370000|2022-05-18 18:09:30|333.12|330.72|332.02|329.62|333.12|330.72|332.02|329.62|0
1652897380000|2022-05-18 18:09:40|331.91|329.51|331.8|329.4|331.91|329.51|331.8|329.4|0
1652897390000|2022-05-18 18:09:50|332.02|329.62|331.14|328.74|332.13|329.73|331.14|328.74|0
1652897400000|2022-05-18 18:10:00|330.48|328.08|328.72|326.32|330.48|328.08|328.72|326.32|0
1652897410000|2022-05-18 18:10:10|328.5|326.1|329.49|327.09|329.49|327.09|328.5|326.1|0
1652897420000|2022-05-18 18:10:20|330.26|327.86|332.24|329.84|332.24|329.84|330.26|327.86|0
1652897430000|2022-05-18 18:10:30|332.46|330.06|333.34|330.94|333.34|330.94|332.46|330.06|0
1652897440000|2022-05-18 18:10:40|333.78|331.38|332.46|330.06|333.78|331.38|332.46|330.06|0
1652897450000|2022-05-18 18:10:50|332.9|330.5|332.24|329.84|332.9|330.5|332.02|329.62|0
1652897460000|2022-05-18 18:11:00|332.68|330.28|331.8|329.4|332.68|330.28|331.8|329.4|0
1652897470000|2022-05-18 18:11:10|332.24|329.84|331.58|329.18|332.24|329.84|331.58|329.18|0
1652897480000|2022-05-18 18:11:20|332.02|329.62|330.26|327.86|332.02|329.62|330.26|327.86|0
1652897490000|2022-05-18 18:11:30|330.59|328.19|331.58|329.18|331.58|329.18|330.48|328.08|0
1652897500000|2022-05-18 18:11:40|331.8|329.4|332.24|329.84|332.24|329.84|331.8|329.4|0
1652897510000|2022-05-18 18:11:50|332.02|329.62|332.68|330.28|332.79|330.39|332.02|329.62|0
1652897520000|2022-05-18 18:12:00|332.79|330.39|333.78|331.38|333.78|331.38|332.68|330.28|0
1652897530000|2022-05-18 18:12:10|334.22|331.82|334.66|332.26|334.66|332.26|334|331.6|0
1652897540000|2022-05-18 18:12:20|334.44|332.04|335.54|333.14|335.54|333.14|334.22|331.82|0
1652897550000|2022-05-18 18:12:30|335.1|332.7|335.1|332.7|335.1|332.7|334.22|331.82|0
1652897560000|2022-05-18 18:12:40|334.66|332.26|334.22|331.82|334.66|332.26|334|331.6|0
1652897570000|2022-05-18 18:12:50|334|331.6|334|331.6|334.44|332.04|334|331.6|0
1652897580000|2022-05-18 18:13:00|334.33|331.93|332.46|330.06|334.33|331.93|332.46|330.06|0
1652897590000|2022-05-18 18:13:10|332.45|330.05|332.23|329.83|332.45|330.05|332.23|329.83|0
1652897600000|2022-05-18 18:13:20|332.9|330.5|333.78|331.38|333.78|331.38|332.9|330.5|0
1652897610000|2022-05-18 18:13:30|333.34|330.94|333.12|330.72|333.78|331.38|333.12|330.72|0
1652897620000|2022-05-18 18:13:40|333.34|330.94|334.44|332.04|334.44|332.04|333.34|330.94|0
1652897630000|2022-05-18 18:13:50|334.22|331.82|334.22|331.82|334.22|331.82|334|331.6|0
1652897640000|2022-05-18 18:14:00|334.44|332.04|334.44|332.04|334.44|332.04|333.78|331.38|0
1652897650000|2022-05-18 18:14:10|334.88|332.48|334.66|332.26|335.1|332.7|334.66|332.26|0
1652897660000|2022-05-18 18:14:20|334.33|331.93|333.89|331.49|334.33|331.93|333.34|330.94|0
1652897670000|2022-05-18 18:14:30|334.22|331.82|334.44|332.04|334.44|332.04|334.22|331.82|0
1652897680000|2022-05-18 18:14:40|334.66|332.26|334.88|332.48|335.1|332.7|334.66|332.26|0
1652897690000|2022-05-18 18:14:50|335.1|332.7|334.66|332.26|335.1|332.7|334.66|332.26|0
1652897700000|2022-05-18 18:15:00|334.44|332.04|333.56|331.16|334.44|332.04|333.56|331.16|0
1652897710000|2022-05-18 18:15:10|333.78|331.38|334.44|332.04|334.44|332.04|333.78|331.38|0
1652897720000|2022-05-18 18:15:20|334.22|331.82|334.44|332.04|334.44|332.04|334.22|331.82|0
1652897730000|2022-05-18 18:15:30|334.88|332.48|334.66|332.26|334.88|332.48|334.22|331.82|0
1652897740000|2022-05-18 18:15:40|334.88|332.48|337.75|335.35|337.75|335.35|334.88|332.48|0
1652897750000|2022-05-18 18:15:50|337.53|335.13|336.42|334.02|337.53|335.13|336.42|334.02|0
1652897760000|2022-05-18 18:16:00|337.09|334.69|336.2|333.8|337.09|334.69|336.2|333.8|0
1652897770000|2022-05-18 18:16:10|335.1|332.7|334.66|332.26|335.54|333.14|334.66|332.26|0
1652897780000|2022-05-18 18:16:20|334|331.6|332.45|330.05|334|331.6|332.45|330.05|0
1652897790000|2022-05-18 18:16:30|331.35|328.95|330.03|327.63|331.35|328.95|330.03|327.63|0
1652897800000|2022-05-18 18:16:40|329.81|327.41|328.72|326.32|329.81|327.41|328.72|326.32|0
1652897810000|2022-05-18 18:16:50|328.5|326.1|330.47|328.07|330.47|328.07|328.5|326.1|0
1652897820000|2022-05-18 18:17:00|330.81|328.41|330.03|327.63|330.81|328.41|329.81|327.41|0
1652897830000|2022-05-18 18:17:10|329.59|327.19|328.94|326.54|329.59|327.19|328.94|326.54|0
1652897840000|2022-05-18 18:17:20|329.59|327.19|330.25|327.85|330.25|327.85|329.59|327.19|0
1652897850000|2022-05-18 18:17:30|329.93|327.53|332.01|329.61|332.01|329.61|329.93|327.53|0
1652897860000|2022-05-18 18:17:40|332.23|329.83|330.69|328.29|332.23|329.83|330.69|328.29|0
1652897870000|2022-05-18 18:17:50|331.13|328.73|330.47|328.07|331.13|328.73|330.47|328.07|0
1652897880000|2022-05-18 18:18:00|330.25|327.85|329.59|327.19|330.25|327.85|329.59|327.19|0
1652897890000|2022-05-18 18:18:10|328.94|326.54|328.06|325.66|328.94|326.54|328.06|325.66|0
1652897900000|2022-05-18 18:18:20|327.62|325.22|327.62|325.22|328.28|325.88|327.62|325.22|0
1652897910000|2022-05-18 18:18:30|328.06|325.66|328.28|325.88|328.28|325.88|327.62|325.22|0
1652897920000|2022-05-18 18:18:40|328.06|325.66|328.94|326.54|328.94|326.54|327.84|325.44|0
1652897930000|2022-05-18 18:18:50|330.03|327.63|329.81|327.41|330.47|328.07|329.81|327.41|0
1652897940000|2022-05-18 18:19:00|330.25|327.85|328.94|326.54|330.25|327.85|328.94|326.54|0
1652897950000|2022-05-18 18:19:10|329.37|326.97|328.94|326.54|329.59|327.19|328.94|326.54|0
1652897960000|2022-05-18 18:19:20|328.72|326.32|329.59|327.19|329.59|327.19|328.5|326.1|0
1652897970000|2022-05-18 18:19:30|328.94|326.54|328.94|326.54|328.94|326.54|328.28|325.88|0
1652897980000|2022-05-18 18:19:40|329.15|326.75|328.94|326.54|329.15|326.75|328.94|326.54|0
1652897990000|2022-05-18 18:19:50|329.15|326.75|329.59|327.19|329.59|327.19|329.15|326.75|0
1652898000000|2022-05-18 18:20:00|330.25|327.85|329.15|326.75|330.25|327.85|329.15|326.75|0
1652898010000|2022-05-18 18:20:10|328.93|326.53|328.06|325.66|328.93|326.53|328.06|325.66|0
1652898020000|2022-05-18 18:20:20|327.84|325.44|327.4|325|327.95|325.55|327.4|325|0
1652898030000|2022-05-18 18:20:30|327.84|325.44|328.06|325.66|328.72|326.32|327.84|325.44|0
1652898040000|2022-05-18 18:20:40|328.72|326.32|329.59|327.19|329.59|327.19|328.72|326.32|0
1652898050000|2022-05-18 18:20:50|329.81|327.41|330.25|327.85|330.47|328.07|329.81|327.41|0
1652898060000|2022-05-18 18:21:00|330.69|328.29|331.79|329.39|332.01|329.61|330.69|328.29|0
1652898070000|2022-05-18 18:21:10|332.23|329.83|332.23|329.83|333.23|330.83|332.23|329.83|0
1652898080000|2022-05-18 18:21:20|332.01|329.61|332.23|329.83|332.45|330.05|332.01|329.61|0
1652898090000|2022-05-18 18:21:30|332.45|330.05|331.57|329.17|332.45|330.05|331.57|329.17|0
1652898100000|2022-05-18 18:21:40|330.69|328.29|330.47|328.07|330.69|328.29|330.47|328.07|0
1652898110000|2022-05-18 18:21:50|329.81|327.41|328.5|326.1|329.81|327.41|328.5|326.1|0
1652898120000|2022-05-18 18:22:00|327.4|325|327.62|325.22|327.62|325.22|326.52|324.12|0
1652898130000|2022-05-18 18:22:10|327.84|325.44|329.59|327.19|329.59|327.19|327.84|325.44|0
1652898140000|2022-05-18 18:22:20|328.71|326.31|327.84|325.44|328.71|326.31|327.62|325.22|0
1652898150000|2022-05-18 18:22:30|328.93|326.53|329.15|326.75|329.15|326.75|328.93|326.53|0
1652898160000|2022-05-18 18:22:40|329.81|327.41|328.49|326.09|329.81|327.41|328.49|326.09|0
1652898170000|2022-05-18 18:22:50|328.71|326.31|330.25|327.85|330.25|327.85|328.71|326.31|0
1652898180000|2022-05-18 18:23:00|330.03|327.63|330.69|328.29|330.69|328.29|330.03|327.63|0
1652898190000|2022-05-18 18:23:10|331.13|328.73|329.59|327.19|331.13|328.73|329.59|327.19|0
1652898200000|2022-05-18 18:23:20|329.37|326.97|329.37|326.97|329.37|326.97|329.15|326.75|0
1652898210000|2022-05-18 18:23:30|328.06|325.66|328.06|325.66|328.06|325.66|327.4|325|0
1652898220000|2022-05-18 18:23:40|328.27|325.87|328.49|326.09|328.71|326.31|328.27|325.87|0
1652898230000|2022-05-18 18:23:50|328.06|325.66|327.84|325.44|328.06|325.66|327.84|325.44|0
1652898240000|2022-05-18 18:24:00|328.71|326.31|329.15|326.75|329.81|327.41|328.71|326.31|0
1652898250000|2022-05-18 18:24:10|328.93|326.53|329.37|326.97|329.59|327.19|328.93|326.53|0
1652898260000|2022-05-18 18:24:20|329.59|327.19|329.81|327.41|329.81|327.41|329.37|326.97|0
1652898270000|2022-05-18 18:24:30|329.59|327.19|330.69|328.29|330.69|328.29|329.59|327.19|0
1652898280000|2022-05-18 18:24:40|330.47|328.07|330.69|328.29|330.69|328.29|330.47|328.07|0
1652898290000|2022-05-18 18:24:50|330.91|328.51|330.69|328.29|330.91|328.51|330.69|328.29|0
1652898300000|2022-05-18 18:25:00|330.25|327.85|329.37|326.97|330.25|327.85|329.37|326.97|0
1652898310000|2022-05-18 18:25:10|328.93|326.53|329.59|327.19|329.59|327.19|328.93|326.53|0
1652898320000|2022-05-18 18:25:20|328.49|326.09|328.27|325.87|328.71|326.31|328.27|325.87|0
1652898330000|2022-05-18 18:25:30|327.4|325|328.27|325.87|328.27|325.87|327.4|325|0
1652898340000|2022-05-18 18:25:40|328.49|326.09|329.15|326.75|329.15|326.75|328.49|326.09|0
1652898350000|2022-05-18 18:25:50|328.49|326.09|327.4|325|328.71|326.31|327.4|325|0
1652898360000|2022-05-18 18:26:00|327.84|325.44|329.05|326.65|329.05|326.65|327.84|325.44|0
1652898370000|2022-05-18 18:26:10|328.61|326.21|327.83|325.43|328.61|326.21|327.83|325.43|0
1652898380000|2022-05-18 18:26:20|328.05|325.65|327.83|325.43|328.49|326.09|327.83|325.43|0
1652898390000|2022-05-18 18:26:30|328.05|325.65|327.83|325.43|328.05|325.65|327.83|325.43|0
1652898400000|2022-05-18 18:26:40|328.05|325.65|326.96|324.56|328.05|325.65|326.96|324.56|0
1652898410000|2022-05-18 18:26:50|326.52|324.12|327.62|325.22|327.62|325.22|326.52|324.12|0
1652898420000|2022-05-18 18:27:00|328.05|325.65|326.52|324.12|328.05|325.65|326.52|324.12|0
1652898430000|2022-05-18 18:27:10|326.3|323.9|326.74|324.34|326.74|324.34|326.3|323.9|0
1652898440000|2022-05-18 18:27:20|327.62|325.22|326.96|324.56|327.62|325.22|326.74|324.34|0
1652898450000|2022-05-18 18:27:30|326.52|324.12|326.3|323.9|326.52|324.12|326.3|323.9|0
1652898460000|2022-05-18 18:27:40|326.08|323.68|325.65|323.25|326.08|323.68|325.65|323.25|0
1652898470000|2022-05-18 18:27:50|325.86|323.46|326.42|324.02|326.42|324.02|325.76|323.36|0
1652898480000|2022-05-18 18:28:00|325.98|323.58|326.3|323.9|326.3|323.9|325.86|323.46|0
1652898490000|2022-05-18 18:28:10|326.08|323.68|325.65|323.25|326.08|323.68|325.65|323.25|0
1652898500000|2022-05-18 18:28:20|326.3|323.9|326.08|323.68|326.3|323.9|326.08|323.68|0
1652898510000|2022-05-18 18:28:30|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1652898520000|2022-05-18 18:28:40|326.3|323.9|325.86|323.46|326.3|323.9|325.86|323.46|0
1652898530000|2022-05-18 18:28:50|326.3|323.9|325.86|323.46|326.3|323.9|325.86|323.46|0
1652898540000|2022-05-18 18:29:00|326.3|323.9|327.83|325.43|327.83|325.43|326.3|323.9|0
1652898550000|2022-05-18 18:29:10|327.61|325.21|326.96|324.56|327.61|325.21|326.96|324.56|0
1652898560000|2022-05-18 18:29:20|326.74|324.34|326.96|324.56|327.4|325|326.74|324.34|0
1652898570000|2022-05-18 18:29:30|327.07|324.67|326.96|324.56|327.18|324.78|326.52|324.12|0
1652898580000|2022-05-18 18:29:40|327.39|324.99|327.18|324.78|327.39|324.99|327.18|324.78|0
1652898590000|2022-05-18 18:29:50|326.74|324.34|326.52|324.12|326.74|324.34|326.3|323.9|0
1652898600000|2022-05-18 18:30:00|326.74|324.34|329.15|326.75|329.15|326.75|326.74|324.34|0
1652898610000|2022-05-18 18:30:10|328.93|326.53|326.74|324.34|328.93|326.53|326.74|324.34|0
1652898620000|2022-05-18 18:30:20|325.43|323.03|325.43|323.03|325.43|323.03|324.99|322.59|0
1652898630000|2022-05-18 18:30:30|325.64|323.24|327.39|324.99|327.39|324.99|325.64|323.24|0
1652898640000|2022-05-18 18:30:40|327.61|325.21|326.52|324.12|327.61|325.21|326.52|324.12|0
1652898650000|2022-05-18 18:30:50|326.3|323.9|327.39|324.99|327.39|324.99|326.3|323.9|0
1652898660000|2022-05-18 18:31:00|328.27|325.87|328.93|326.53|328.93|326.53|328.27|325.87|0
1652898670000|2022-05-18 18:31:10|328.27|325.87|329.36|326.96|329.36|326.96|327.82|325.42|0
1652898680000|2022-05-18 18:31:20|330.02|327.62|330.24|327.84|330.24|327.84|329.8|327.4|0
1652898690000|2022-05-18 18:31:30|330.46|328.06|331.34|328.94|331.34|328.94|330.46|328.06|0
1652898700000|2022-05-18 18:31:40|331.78|329.38|331.78|329.38|331.78|329.38|331.34|328.94|0
1652898710000|2022-05-18 18:31:50|332.44|330.04|331.56|329.16|332.44|330.04|331.56|329.16|0
1652898720000|2022-05-18 18:32:00|331.78|329.38|330.9|328.5|331.78|329.38|330.9|328.5|0
1652898730000|2022-05-18 18:32:10|330.46|328.06|332|329.6|332|329.6|330.46|328.06|0
1652898740000|2022-05-18 18:32:20|332.44|330.04|333.32|330.92|333.54|331.14|332.44|330.04|0
1652898750000|2022-05-18 18:32:30|332.44|330.04|332.66|330.26|332.66|330.26|332|329.6|0
1652898760000|2022-05-18 18:32:40|333.76|331.36|333.32|330.92|333.76|331.36|333.32|330.92|0
1652898770000|2022-05-18 18:32:50|333.54|331.14|333.76|331.36|334.43|332.03|333.54|331.14|0
1652898780000|2022-05-18 18:33:00|333.54|331.14|334.43|332.03|334.43|332.03|333.32|330.92|0
1652898790000|2022-05-18 18:33:10|334.21|331.81|333.54|331.14|334.43|332.03|333.54|331.14|0
1652898800000|2022-05-18 18:33:20|333.76|331.36|333.54|331.14|333.76|331.36|333.1|330.7|0
1652898810000|2022-05-18 18:33:30|333.99|331.59|334.43|332.03|334.43|332.03|333.99|331.59|0
1652898820000|2022-05-18 18:33:40|334.21|331.81|334.21|331.81|334.21|331.81|333.76|331.36|0
1652898830000|2022-05-18 18:33:50|334.32|331.92|334.65|332.25|334.65|332.25|334.21|331.81|0
1652898840000|2022-05-18 18:34:00|334.87|332.47|334.21|331.81|334.87|332.47|334.21|331.81|0
1652898850000|2022-05-18 18:34:10|334.65|332.25|334.65|332.25|334.87|332.47|334.43|332.03|0
1652898860000|2022-05-18 18:34:20|334.87|332.47|334.43|332.03|334.87|332.47|334.21|331.81|0
1652898870000|2022-05-18 18:34:30|334.65|332.25|336.2|333.8|336.2|333.8|334.65|332.25|0
1652898880000|2022-05-18 18:34:40|335.97|333.57|335.75|333.35|335.97|333.57|335.75|333.35|0
1652898890000|2022-05-18 18:34:50|335.87|333.47|335.09|332.69|335.87|333.47|335.09|332.69|0
1652898900000|2022-05-18 18:35:00|335.31|332.91|335.75|333.35|335.75|333.35|335.31|332.91|0
1652898910000|2022-05-18 18:35:10|335.97|333.57|336.86|334.46|337.08|334.68|335.97|333.57|0
1652898920000|2022-05-18 18:35:20|337.08|334.68|337.08|334.68|337.08|334.68|336.42|334.02|0
1652898930000|2022-05-18 18:35:30|336.86|334.46|335.97|333.57|336.86|334.46|335.97|333.57|0
1652898940000|2022-05-18 18:35:40|335.75|333.35|336.86|334.46|336.86|334.46|335.75|333.35|0
1652898950000|2022-05-18 18:35:50|337.08|334.68|337.74|335.34|337.74|335.34|337.08|334.68|0
1652898960000|2022-05-18 18:36:00|338.85|336.45|338.63|336.23|339.3|336.9|338.63|336.23|0
1652898970000|2022-05-18 18:36:10|338.85|336.45|338.19|335.79|338.85|336.45|338.19|335.79|0
1652898980000|2022-05-18 18:36:20|338.63|336.23|339.3|336.9|339.3|336.9|338.41|336.01|0
1652898990000|2022-05-18 18:36:30|339.08|336.68|339.96|337.56|339.96|337.56|339.08|336.68|0
1652899000000|2022-05-18 18:36:40|340.19|337.79|341.07|338.67|341.07|338.67|340.19|337.79|0
1652899010000|2022-05-18 18:36:50|340.97|338.57|341.52|339.12|341.52|339.12|340.97|338.57|0
1652899020000|2022-05-18 18:37:00|341.74|339.34|341.52|339.12|342.08|339.68|341.52|339.12|0
1652899030000|2022-05-18 18:37:10|341.74|339.34|341.52|339.12|342.19|339.79|341.52|339.12|0
1652899040000|2022-05-18 18:37:20|341.3|338.9|341.52|339.12|341.52|339.12|340.85|338.45|0
1652899050000|2022-05-18 18:37:30|341.74|339.34|340.63|338.23|341.74|339.34|340.41|338.01|0
1652899060000|2022-05-18 18:37:40|340.41|338.01|340.41|338.01|340.41|338.01|339.96|337.56|0
1652899070000|2022-05-18 18:37:50|340.18|337.78|341.07|338.67|341.07|338.67|339.96|337.56|0
1652899080000|2022-05-18 18:38:00|340.85|338.45|340.18|337.78|340.85|338.45|340.18|337.78|0
1652899090000|2022-05-18 18:38:10|340.63|338.23|339.86|337.46|340.63|338.23|339.86|337.46|0
1652899100000|2022-05-18 18:38:20|339.96|337.56|339.07|336.67|339.96|337.56|339.07|336.67|0
1652899110000|2022-05-18 18:38:30|339.3|336.9|337.97|335.57|339.3|336.9|337.97|335.57|0
1652899120000|2022-05-18 18:38:40|337.52|335.12|337.08|334.68|337.52|335.12|337.08|334.68|0
1652899130000|2022-05-18 18:38:50|337.52|335.12|337.74|335.34|337.74|335.34|337.52|335.12|0
1652899140000|2022-05-18 18:39:00|338.19|335.79|339.06|336.66|339.06|336.66|338.19|335.79|0
1652899150000|2022-05-18 18:39:10|337.96|335.56|337.29|334.89|337.96|335.56|337.07|334.67|0
1652899160000|2022-05-18 18:39:20|337.96|335.56|337.73|335.33|338.18|335.78|337.73|335.33|0
1652899170000|2022-05-18 18:39:30|337.96|335.56|338.62|336.22|339.06|336.66|337.96|335.56|0
1652899180000|2022-05-18 18:39:40|338.84|336.44|338.18|335.78|338.84|336.44|338.18|335.78|0
1652899190000|2022-05-18 18:39:50|339.06|336.66|338.84|336.44|339.28|336.88|338.84|336.44|0
1652899200000|2022-05-18 18:40:00|339.06|336.66|338.62|336.22|339.06|336.66|338.51|336.11|0
1652899210000|2022-05-18 18:40:10|337.96|335.56|336.3|333.9|337.96|335.56|336.3|333.9|0
1652899220000|2022-05-18 18:40:20|336.19|333.79|336.85|334.45|336.85|334.45|336.19|333.79|0
1652899230000|2022-05-18 18:40:30|336.41|334.01|336.08|333.68|336.41|334.01|334.86|332.46|0
1652899240000|2022-05-18 18:40:40|335.97|333.57|335.97|333.57|335.97|333.57|334.86|332.46|0
1652899250000|2022-05-18 18:40:50|337.07|334.67|334.86|332.46|337.29|334.89|334.86|332.46|0
1652899260000|2022-05-18 18:41:00|335.31|332.91|335.97|333.57|335.97|333.57|335.31|332.91|0
1652899270000|2022-05-18 18:41:10|335.75|333.35|335.97|333.57|335.97|333.57|335.75|333.35|0
1652899280000|2022-05-18 18:41:20|336.41|334.01|337.07|334.67|337.07|334.67|336.41|334.01|0
1652899290000|2022-05-18 18:41:30|336.85|334.45|336.63|334.23|337.07|334.67|336.63|334.23|0
1652899300000|2022-05-18 18:41:40|336.85|334.45|337.95|335.55|337.95|335.55|336.85|334.45|0
1652899310000|2022-05-18 18:41:50|338.18|335.78|338.62|336.22|338.62|336.22|337.95|335.55|0
1652899320000|2022-05-18 18:42:00|338.4|336|337.95|335.55|338.4|336|337.95|335.55|0
1652899330000|2022-05-18 18:42:10|337.73|335.33|338.62|336.22|338.62|336.22|337.73|335.33|0
1652899340000|2022-05-18 18:42:20|338.84|336.44|339.5|337.1|339.72|337.32|338.84|336.44|0
1652899350000|2022-05-18 18:42:30|339.72|337.32|338.84|336.44|339.72|337.32|338.84|336.44|0
1652899360000|2022-05-18 18:42:40|339.06|336.66|339.06|336.66|339.5|337.1|339.06|336.66|0
1652899370000|2022-05-18 18:42:50|338.84|336.44|339.5|337.1|339.5|337.1|338.84|336.44|0
1652899380000|2022-05-18 18:43:00|339.28|336.88|339.5|337.1|339.5|337.1|338.95|336.55|0
1652899390000|2022-05-18 18:43:10|339.72|337.32|339.28|336.88|339.72|337.32|339.28|336.88|0
1652899400000|2022-05-18 18:43:20|339.06|336.66|339.5|337.1|339.5|337.1|339.06|336.66|0
1652899410000|2022-05-18 18:43:30|339.4|337|339.72|337.32|339.72|337.32|339.4|337|0
1652899420000|2022-05-18 18:43:40|339.5|337.1|339.5|337.1|339.72|337.32|339.5|337.1|0
1652899430000|2022-05-18 18:43:50|339.72|337.32|339.72|337.32|339.72|337.32|339.5|337.1|0
1652899440000|2022-05-18 18:44:00|339.06|336.66|339.5|337.1|339.5|337.1|339.06|336.66|0
1652899450000|2022-05-18 18:44:10|338.84|336.44|339.5|337.1|339.5|337.1|338.84|336.44|0
1652899460000|2022-05-18 18:44:20|340.61|338.21|340.39|337.99|341.27|338.87|340.39|337.99|0
1652899470000|2022-05-18 18:44:30|339.5|337.1|338.84|336.44|339.5|337.1|338.84|336.44|0
1652899480000|2022-05-18 18:44:40|338.62|336.22|339.06|336.66|339.06|336.66|338.39|335.99|0
1652899490000|2022-05-18 18:44:50|339.94|337.54|339.06|336.66|340.17|337.77|339.06|336.66|0
1652899500000|2022-05-18 18:45:00|339.72|337.32|339.5|337.1|339.72|337.32|339.5|337.1|0
1652899510000|2022-05-18 18:45:10|338.84|336.44|339.28|336.88|339.28|336.88|338.84|336.44|0
1652899520000|2022-05-18 18:45:20|339.5|337.1|340.61|338.21|340.61|338.21|339.5|337.1|0
1652899530000|2022-05-18 18:45:30|340.83|338.43|340.06|337.66|340.83|338.43|340.06|337.66|0
1652899540000|2022-05-18 18:45:40|340.17|337.77|338.62|336.22|340.17|337.77|338.62|336.22|0
1652899550000|2022-05-18 18:45:50|338.84|336.44|339.5|337.1|339.5|337.1|338.62|336.22|0
1652899560000|2022-05-18 18:46:00|340.39|337.99|339.94|337.54|340.39|337.99|339.94|337.54|0
1652899570000|2022-05-18 18:46:10|340.17|337.77|339.28|336.88|340.17|337.77|339.06|336.66|0
1652899580000|2022-05-18 18:46:20|339.17|336.77|339.5|337.1|339.5|337.1|339.17|336.77|0
1652899590000|2022-05-18 18:46:30|339.28|336.88|339.5|337.1|339.5|337.1|339.06|336.66|0
1652899600000|2022-05-18 18:46:40|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1652899610000|2022-05-18 18:46:50|339.28|336.88|339.72|337.32|339.72|337.32|339.28|336.88|0
1652899620000|2022-05-18 18:47:00|339.94|337.54|339.72|337.32|339.94|337.54|339.28|336.88|0
1652899630000|2022-05-18 18:47:10|339.5|337.1|339.72|337.32|339.72|337.32|339.5|337.1|0
1652899640000|2022-05-18 18:47:20|339.06|336.66|339.5|337.1|339.5|337.1|339.06|336.66|0
1652899650000|2022-05-18 18:47:30|339.94|337.54|339.94|337.54|339.94|337.54|339.5|337.1|0
1652899660000|2022-05-18 18:47:40|340.61|338.21|341.72|339.32|341.72|339.32|340.61|338.21|0
1652899670000|2022-05-18 18:47:50|342.16|339.76|342.83|340.43|342.83|340.43|342.16|339.76|0
1652899680000|2022-05-18 18:48:00|343.49|341.09|344.83|342.43|345.05|342.65|343.49|341.09|0
1652899690000|2022-05-18 18:48:10|344.38|341.98|343.27|340.87|344.38|341.98|343.27|340.87|0
1652899700000|2022-05-18 18:48:20|343.05|340.65|343.27|340.87|343.27|340.87|343.05|340.65|0
1652899710000|2022-05-18 18:48:30|343.05|340.65|342.83|340.43|343.27|340.87|342.83|340.43|0
1652899720000|2022-05-18 18:48:40|341.27|338.87|339.5|337.1|341.27|338.87|339.5|337.1|0
1652899730000|2022-05-18 18:48:50|338.17|335.77|337.29|334.89|338.17|335.77|336.85|334.45|0
1652899740000|2022-05-18 18:49:00|337.95|335.55|335.96|333.56|337.95|335.55|335.96|333.56|0
1652899750000|2022-05-18 18:49:10|335.52|333.12|334.42|332.02|336.74|334.34|334.42|332.02|0
1652899760000|2022-05-18 18:49:20|334.75|332.35|335.52|333.12|335.74|333.34|334.75|332.35|0
1652899770000|2022-05-18 18:49:30|335.74|333.34|337.07|334.67|337.07|334.67|335.74|333.34|0
1652899780000|2022-05-18 18:49:40|336.85|334.45|336.18|333.78|336.85|334.45|335.74|333.34|0
1652899790000|2022-05-18 18:49:50|336.4|334|336.62|334.22|336.62|334.22|335.74|333.34|0
1652899800000|2022-05-18 18:50:00|337.18|334.78|336.62|334.22|337.51|335.11|336.62|334.22|0
1652899810000|2022-05-18 18:50:10|335.08|332.68|334.86|332.46|335.3|332.9|334.64|332.24|0
1652899820000|2022-05-18 18:50:20|335.08|332.68|334.64|332.24|335.3|332.9|334.64|332.24|0
1652899830000|2022-05-18 18:50:30|335.3|332.9|335.08|332.68|335.3|332.9|334.64|332.24|0
1652899840000|2022-05-18 18:50:40|335.3|332.9|336.18|333.78|336.18|333.78|335.08|332.68|0
1652899850000|2022-05-18 18:50:50|336.62|334.22|336.62|334.22|336.62|334.22|336.4|334|0
1652899860000|2022-05-18 18:51:00|337.29|334.89|337.73|335.33|337.73|335.33|337.29|334.89|0
1652899870000|2022-05-18 18:51:10|336.62|334.22|337.07|334.67|337.07|334.67|336.62|334.22|0
1652899880000|2022-05-18 18:51:20|336.4|334|337.29|334.89|337.51|335.11|336.4|334|0
1652899890000|2022-05-18 18:51:30|337.73|335.33|337.06|334.66|337.73|335.33|336.4|334|0
1652899900000|2022-05-18 18:51:40|337.73|335.33|337.84|335.44|337.84|335.44|337.73|335.33|0
1652899910000|2022-05-18 18:51:50|338.39|335.99|337.29|334.89|338.39|335.99|337.29|334.89|0
1652899920000|2022-05-18 18:52:00|337.73|335.33|339.5|337.1|339.5|337.1|337.29|334.89|0
1652899930000|2022-05-18 18:52:10|338.61|336.21|339.5|337.1|339.5|337.1|338.61|336.21|0
1652899940000|2022-05-18 18:52:20|339.28|336.88|338.61|336.21|339.28|336.88|338.61|336.21|0
1652899950000|2022-05-18 18:52:30|338.39|335.99|339.05|336.65|339.05|336.65|338.39|335.99|0
1652899960000|2022-05-18 18:52:40|339.28|336.88|339.94|337.54|339.94|337.54|339.28|336.88|0
1652899970000|2022-05-18 18:52:50|339.72|337.32|340.16|337.76|340.16|337.76|339.72|337.32|0
1652899980000|2022-05-18 18:53:00|340.38|337.98|340.38|337.98|340.38|337.98|340.05|337.65|0
1652899990000|2022-05-18 18:53:10|340.6|338.2|340.6|338.2|340.6|338.2|340.16|337.76|0
1652900000000|2022-05-18 18:53:20|340.83|338.43|339.94|337.54|340.83|338.43|339.94|337.54|0
1652900010000|2022-05-18 18:53:30|339.72|337.32|339.72|337.32|339.72|337.32|339.28|336.88|0
1652900020000|2022-05-18 18:53:40|339.5|337.1|338.39|335.99|339.5|337.1|338.39|335.99|0
1652900030000|2022-05-18 18:53:50|338.61|336.21|339.05|336.65|339.05|336.65|338.61|336.21|0
1652900040000|2022-05-18 18:54:00|339.27|336.87|340.38|337.98|340.38|337.98|339.27|336.87|0
1652900050000|2022-05-18 18:54:10|339.94|337.54|339.94|337.54|340.16|337.76|339.72|337.32|0
1652900060000|2022-05-18 18:54:20|340.6|338.2|341.93|339.53|341.93|339.53|340.38|337.98|0
1652900070000|2022-05-18 18:54:30|342.6|340.2|341.71|339.31|342.6|340.2|341.71|339.31|0
1652900080000|2022-05-18 18:54:40|342.38|339.98|341.05|338.65|342.38|339.98|341.05|338.65|0
1652900090000|2022-05-18 18:54:50|341.27|338.87|341.05|338.65|341.27|338.87|340.82|338.42|0
1652900100000|2022-05-18 18:55:00|341.27|338.87|341.49|339.09|341.49|339.09|340.82|338.42|0
1652900110000|2022-05-18 18:55:10|341.27|338.87|341.93|339.53|341.93|339.53|341.27|338.87|0
1652900120000|2022-05-18 18:55:20|341.49|339.09|340.38|337.98|341.49|339.09|340.38|337.98|0
1652900130000|2022-05-18 18:55:30|339.94|337.54|339.72|337.32|339.94|337.54|339.27|336.87|0
1652900140000|2022-05-18 18:55:40|339.17|336.77|337.73|335.33|339.17|336.77|337.73|335.33|0
1652900150000|2022-05-18 18:55:50|337.5|335.1|338.17|335.77|338.17|335.77|337.06|334.66|0
1652900160000|2022-05-18 18:56:00|339.05|336.65|339.49|337.09|339.5|337.1|339.05|336.65|0
1652900170000|2022-05-18 18:56:10|338.83|336.43|339.27|336.87|339.72|337.32|338.83|336.43|0
1652900180000|2022-05-18 18:56:20|339.72|337.32|339.49|337.09|340.16|337.76|339.49|337.09|0
1652900190000|2022-05-18 18:56:30|339.94|337.54|340.82|338.42|340.82|338.42|339.94|337.54|0
1652900200000|2022-05-18 18:56:40|340.38|337.98|340.16|337.76|340.38|337.98|340.16|337.76|0
1652900210000|2022-05-18 18:56:50|340.82|338.42|340.6|338.2|340.82|338.42|340.38|337.98|0
1652900220000|2022-05-18 18:57:00|341.49|339.09|341.49|339.09|341.93|339.53|341.49|339.09|0
1652900230000|2022-05-18 18:57:10|341.27|338.87|341.71|339.31|341.71|339.31|341.27|338.87|0
1652900240000|2022-05-18 18:57:20|341.27|338.87|340.82|338.42|341.27|338.87|340.82|338.42|0
1652900250000|2022-05-18 18:57:30|340.38|337.98|340.16|337.76|340.38|337.98|340.16|337.76|0
1652900260000|2022-05-18 18:57:40|340.38|337.98|341.27|338.87|341.27|338.87|340.38|337.98|0
1652900270000|2022-05-18 18:57:50|341.05|338.65|340.6|338.2|341.27|338.87|340.6|338.2|0
1652900280000|2022-05-18 18:58:00|341.04|338.64|341.71|339.31|341.71|339.31|341.04|338.64|0
1652900290000|2022-05-18 18:58:10|341.93|339.53|341.27|338.87|341.93|339.53|341.27|338.87|0
1652900300000|2022-05-18 18:58:20|340.82|338.42|340.38|337.98|340.82|338.42|340.38|337.98|0
1652900310000|2022-05-18 18:58:30|340.6|338.2|340.82|338.42|341.04|338.64|340.6|338.2|0
1652900320000|2022-05-18 18:58:40|341.38|338.98|341.71|339.31|341.71|339.31|341.38|338.98|0
1652900330000|2022-05-18 18:58:50|341.93|339.53|343.71|341.31|343.93|341.53|341.93|339.53|0
1652900340000|2022-05-18 18:59:00|343.93|341.53|345.04|342.64|345.04|342.64|343.93|341.53|0
1652900350000|2022-05-18 18:59:10|345.49|343.09|344.82|342.42|345.93|343.53|344.82|342.42|0
1652900360000|2022-05-18 18:59:20|345.04|342.64|345.93|343.53|345.93|343.53|345.04|342.64|0
1652900370000|2022-05-18 18:59:30|345.71|343.31|345.27|342.87|345.71|343.31|345.27|342.87|0
1652900380000|2022-05-18 18:59:40|345.04|342.64|344.38|341.98|345.04|342.64|344.38|341.98|0
1652900390000|2022-05-18 18:59:50|343.49|341.09|343.49|341.09|343.49|341.09|342.6|340.2|0
1652900400000|2022-05-18 19:00:00|344.6|342.2|342.82|340.42|344.6|342.2|342.82|340.42|0
1652900410000|2022-05-18 19:00:10|342.6|340.2|341.04|338.64|342.6|340.2|341.04|338.64|0
1652900420000|2022-05-18 19:00:20|339.49|337.09|338.61|336.21|339.49|337.09|338.61|336.21|0
1652900430000|2022-05-18 19:00:30|339.94|337.54|339.71|337.31|339.94|337.54|339.49|337.09|0
1652900440000|2022-05-18 19:00:40|339.94|337.54|340.6|338.2|340.6|338.2|339.94|337.54|0
1652900450000|2022-05-18 19:00:50|339.71|337.31|339.49|337.09|339.71|337.31|339.27|336.87|0
1652900460000|2022-05-18 19:01:00|339.61|337.21|341.93|339.53|341.93|339.53|339.61|337.21|0
1652900470000|2022-05-18 19:01:10|342.15|339.75|342.15|339.75|342.6|340.2|342.15|339.75|0
1652900480000|2022-05-18 19:01:20|342.6|340.2|340.82|338.42|342.6|340.2|340.82|338.42|0
1652900490000|2022-05-18 19:01:30|339.93|337.53|340.16|337.76|340.38|337.98|339.93|337.53|0
1652900500000|2022-05-18 19:01:40|339.93|337.53|341.26|338.86|341.26|338.86|339.93|337.53|0
1652900510000|2022-05-18 19:01:50|341.04|338.64|341.04|338.64|341.04|338.64|340.38|337.98|0
1652900520000|2022-05-18 19:02:00|341.26|338.86|340.82|338.42|341.71|339.31|340.82|338.42|0
1652900530000|2022-05-18 19:02:10|340.38|337.98|341.71|339.31|341.71|339.31|340.38|337.98|0
1652900540000|2022-05-18 19:02:20|342.15|339.75|341.04|338.64|342.15|339.75|341.04|338.64|0
1652900550000|2022-05-18 19:02:30|340.38|337.98|341.38|338.98|341.49|339.09|340.38|337.98|0
1652900560000|2022-05-18 19:02:40|341.93|339.53|342.6|340.2|342.6|340.2|341.71|339.31|0
1652900570000|2022-05-18 19:02:50|342.71|340.31|342.15|339.75|342.82|340.42|342.15|339.75|0
1652900580000|2022-05-18 19:03:00|341.93|339.53|341.93|339.53|341.93|339.53|341.49|339.09|0
1652900590000|2022-05-18 19:03:10|341.49|339.09|342.37|339.97|342.37|339.97|341.49|339.09|0
1652900600000|2022-05-18 19:03:20|342.15|339.75|341.93|339.53|342.15|339.75|341.71|339.31|0
1652900610000|2022-05-18 19:03:30|341.71|339.31|341.04|338.64|342.15|339.75|341.04|338.64|0
1652900620000|2022-05-18 19:03:40|341.93|339.53|342.15|339.75|342.15|339.75|341.93|339.53|0
1652900630000|2022-05-18 19:03:50|342.6|340.2|342.82|340.42|342.82|340.42|342.6|340.2|0
1652900640000|2022-05-18 19:04:00|343.6|341.2|342.59|340.19|343.82|341.42|342.59|340.19|0
1652900650000|2022-05-18 19:04:10|343.04|340.64|343.04|340.64|343.04|340.64|342.82|340.42|0
1652900660000|2022-05-18 19:04:20|343.26|340.86|342.37|339.97|343.26|340.86|342.37|339.97|0
1652900670000|2022-05-18 19:04:30|342.82|340.42|342.37|339.97|343.26|340.86|342.37|339.97|0
1652900680000|2022-05-18 19:04:40|341.71|339.31|341.93|339.53|342.37|339.97|341.71|339.31|0
1652900690000|2022-05-18 19:04:50|342.15|339.75|341.93|339.53|342.15|339.75|341.93|339.53|0
1652900700000|2022-05-18 19:05:00|342.37|339.97|341.71|339.31|342.37|339.97|341.71|339.31|0
1652900710000|2022-05-18 19:05:10|342.15|339.75|341.26|338.86|342.15|339.75|341.04|338.64|0
1652900720000|2022-05-18 19:05:20|341.48|339.08|340.82|338.42|341.48|339.08|340.82|338.42|0
1652900730000|2022-05-18 19:05:30|340.15|337.75|339.71|337.31|340.15|337.75|339.49|337.09|0
1652900740000|2022-05-18 19:05:40|340.15|337.75|340.15|337.75|340.38|337.98|339.93|337.53|0
1652900750000|2022-05-18 19:05:50|339.71|337.31|340.15|337.75|340.15|337.75|339.71|337.31|0
1652900760000|2022-05-18 19:06:00|340.82|338.42|341.71|339.31|341.71|339.31|340.82|338.42|0
1652900770000|2022-05-18 19:06:10|341.93|339.53|341.93|339.53|342.37|339.97|341.93|339.53|0
1652900780000|2022-05-18 19:06:20|342.15|339.75|341.26|338.86|342.15|339.75|341.26|338.86|0
1652900790000|2022-05-18 19:06:30|341.04|338.64|340.15|337.75|341.04|338.64|340.15|337.75|0
1652900800000|2022-05-18 19:06:40|339.93|337.53|340.15|337.75|340.6|338.2|339.93|337.53|0
1652900810000|2022-05-18 19:06:50|339.71|337.31|339.93|337.53|340.37|337.97|339.71|337.31|0
1652900820000|2022-05-18 19:07:00|339.49|337.09|339.93|337.53|339.93|337.53|339.49|337.09|0
1652900830000|2022-05-18 19:07:10|339.71|337.31|339.49|337.09|339.93|337.53|339.49|337.09|0
1652900840000|2022-05-18 19:07:20|339.27|336.87|338.6|336.2|339.27|336.87|338.6|336.2|0
1652900850000|2022-05-18 19:07:30|338.82|336.42|337.5|335.1|338.82|336.42|337.28|334.88|0
1652900860000|2022-05-18 19:07:40|337.06|334.66|335.73|333.33|337.06|334.66|335.73|333.33|0
1652900870000|2022-05-18 19:07:50|336.17|333.77|336.39|333.99|336.61|334.21|336.17|333.77|0
1652900880000|2022-05-18 19:08:00|337.06|334.66|338.6|336.2|338.6|336.2|337.06|334.66|0
1652900890000|2022-05-18 19:08:10|339.27|336.87|338.82|336.42|339.27|336.87|338.82|336.42|0
1652900900000|2022-05-18 19:08:20|339.49|337.09|339.93|337.53|339.93|337.53|339.27|336.87|0
1652900910000|2022-05-18 19:08:30|340.15|337.75|341.04|338.64|341.04|338.64|340.15|337.75|0
1652900920000|2022-05-18 19:08:40|341.26|338.86|340.49|338.09|341.26|338.86|340.37|337.97|0
1652900930000|2022-05-18 19:08:50|340.37|337.97|340.82|338.42|341.04|338.64|340.37|337.97|0
1652900940000|2022-05-18 19:09:00|340.6|338.2|340.15|337.75|340.82|338.42|340.15|337.75|0
1652900950000|2022-05-18 19:09:10|339.93|337.53|339.71|337.31|339.93|337.53|339.04|336.64|0
1652900960000|2022-05-18 19:09:20|340.6|338.2|340.6|338.2|340.6|338.2|340.15|337.75|0
1652900970000|2022-05-18 19:09:30|341.26|338.86|342.37|339.97|342.37|339.97|341.26|338.86|0
1652900980000|2022-05-18 19:09:40|341.48|339.08|341.93|339.53|341.93|339.53|341.48|339.08|0
1652900990000|2022-05-18 19:09:50|342.49|340.09|342.26|339.86|342.59|340.19|341.93|339.53|0
1652901000000|2022-05-18 19:10:00|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1652901010000|2022-05-18 19:10:10|341.26|338.86|342.59|340.19|342.59|340.19|340.37|337.97|0
1652901020000|2022-05-18 19:10:20|341.93|339.53|342.37|339.97|342.37|339.97|341.93|339.53|0
1652901030000|2022-05-18 19:10:30|341.26|338.86|341.04|338.64|341.26|338.86|341.04|338.64|0
1652901040000|2022-05-18 19:10:40|340.15|337.75|338.82|336.42|340.15|337.75|338.82|336.42|0
1652901050000|2022-05-18 19:10:50|339.04|336.64|338.82|336.42|339.04|336.64|338.82|336.42|0
1652901060000|2022-05-18 19:11:00|339.04|336.64|339.49|337.09|339.49|337.09|339.04|336.64|0
1652901070000|2022-05-18 19:11:10|339.26|336.86|339.16|336.76|339.49|337.09|339.16|336.76|0
1652901080000|2022-05-18 19:11:20|339.49|337.09|339.04|336.64|339.49|337.09|338.82|336.42|0
1652901090000|2022-05-18 19:11:30|339.93|337.53|339.71|337.31|340.15|337.75|339.71|337.31|0
1652901100000|2022-05-18 19:11:40|339.49|337.09|338.38|335.98|339.49|337.09|338.38|335.98|0
1652901110000|2022-05-18 19:11:50|337.72|335.32|338.16|335.76|338.16|335.76|337.72|335.32|0
1652901120000|2022-05-18 19:12:00|338.38|335.98|340.59|338.19|340.59|338.19|338.38|335.98|0
1652901130000|2022-05-18 19:12:10|339.49|337.09|339.04|336.64|339.49|337.09|339.04|336.64|0
1652901140000|2022-05-18 19:12:20|339.82|337.42|340.37|337.97|340.37|337.97|339.82|337.42|0
1652901150000|2022-05-18 19:12:30|340.15|337.75|340.15|337.75|340.15|337.75|339.71|337.31|0
1652901160000|2022-05-18 19:12:40|339.26|336.86|340.15|337.75|340.15|337.75|339.26|336.86|0
1652901170000|2022-05-18 19:12:50|339.49|337.09|339.49|337.09|339.49|337.09|339.26|336.86|0
1652901180000|2022-05-18 19:13:00|339.93|337.53|339.93|337.53|340.04|337.64|339.93|337.53|0
1652901190000|2022-05-18 19:13:10|339.49|337.09|340.37|337.97|340.37|337.97|339.26|336.86|0
1652901200000|2022-05-18 19:13:20|340.49|338.09|342.15|339.75|342.15|339.75|340.49|338.09|0
1652901210000|2022-05-18 19:13:30|342.37|339.97|342.37|339.97|342.59|340.19|342.37|339.97|0
1652901220000|2022-05-18 19:13:40|342.81|340.41|343.7|341.3|343.7|341.3|342.81|340.41|0
1652901230000|2022-05-18 19:13:50|343.92|341.52|342.81|340.41|343.92|341.52|342.81|340.41|0
1652901240000|2022-05-18 19:14:00|342.37|339.97|342.15|339.75|342.59|340.19|342.15|339.75|0
1652901250000|2022-05-18 19:14:10|341.92|339.52|342.15|339.75|342.15|339.75|341.92|339.52|0
1652901260000|2022-05-18 19:14:20|342.81|340.41|343.48|341.08|343.48|341.08|342.81|340.41|0
1652901270000|2022-05-18 19:14:30|343.7|341.3|343.03|340.63|343.7|341.3|343.03|340.63|0
1652901280000|2022-05-18 19:14:40|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1652901290000|2022-05-18 19:14:50|343.7|341.3|344.37|341.97|344.37|341.97|343.48|341.08|0
1652901300000|2022-05-18 19:15:00|344.59|342.19|342.37|339.97|344.59|342.19|342.37|339.97|0
1652901310000|2022-05-18 19:15:10|341.7|339.3|341.48|339.08|342.14|339.74|341.48|339.08|0
1652901320000|2022-05-18 19:15:20|341.92|339.52|340.15|337.75|341.92|339.52|340.15|337.75|0
1652901330000|2022-05-18 19:15:30|340.59|338.19|341.26|338.86|341.48|339.08|340.59|338.19|0
1652901340000|2022-05-18 19:15:40|341.03|338.63|341.92|339.52|341.92|339.52|341.03|338.63|0
1652901350000|2022-05-18 19:15:50|342.14|339.74|341.92|339.52|342.59|340.19|341.92|339.52|0
1652901360000|2022-05-18 19:16:00|342.14|339.74|341.92|339.52|342.14|339.74|341.48|339.08|0
1652901370000|2022-05-18 19:16:10|341.82|339.42|341.92|339.52|342.14|339.74|341.7|339.3|0
1652901380000|2022-05-18 19:16:20|341.26|338.86|341.26|338.86|341.26|338.86|341.03|338.63|0
1652901390000|2022-05-18 19:16:30|340.37|337.97|340.15|337.75|340.37|337.97|339.93|337.53|0
1652901400000|2022-05-18 19:16:40|340.37|337.97|340.81|338.41|340.81|338.41|340.37|337.97|0
1652901410000|2022-05-18 19:16:50|340.15|337.75|338.82|336.42|340.15|337.75|338.82|336.42|0
1652901420000|2022-05-18 19:17:00|339.26|336.86|340.37|337.97|340.37|337.97|339.26|336.86|0
1652901430000|2022-05-18 19:17:10|341.03|338.63|341.48|339.08|341.48|339.08|341.03|338.63|0
1652901440000|2022-05-18 19:17:20|341.26|338.86|340.81|338.41|341.26|338.86|340.59|338.19|0
1652901450000|2022-05-18 19:17:30|340.15|337.75|340.81|338.41|340.81|338.41|340.15|337.75|0
1652901460000|2022-05-18 19:17:40|341.48|339.08|341.7|339.3|341.7|339.3|341.48|339.08|0
1652901470000|2022-05-18 19:17:50|341.92|339.52|342.37|339.97|342.37|339.97|341.92|339.52|0
1652901480000|2022-05-18 19:18:00|342.81|340.41|342.37|339.97|342.81|340.41|341.92|339.52|0
1652901490000|2022-05-18 19:18:10|342.81|340.41|343.03|340.63|343.03|340.63|342.81|340.41|0
1652901500000|2022-05-18 19:18:20|342.36|339.96|342.59|340.19|342.59|340.19|341.92|339.52|0
1652901510000|2022-05-18 19:18:30|342.48|340.08|342.36|339.96|342.48|340.08|341.92|339.52|0
1652901520000|2022-05-18 19:18:40|342.59|340.19|342.81|340.41|342.81|340.41|342.14|339.74|0
1652901530000|2022-05-18 19:18:50|343.03|340.63|343.48|341.08|343.48|341.08|343.03|340.63|0
1652901540000|2022-05-18 19:19:00|343.7|341.3|342.81|340.41|343.92|341.52|342.81|340.41|0
1652901550000|2022-05-18 19:19:10|343.48|341.08|343.7|341.3|343.92|341.52|343.48|341.08|0
1652901560000|2022-05-18 19:19:20|342.92|340.52|342.59|340.19|343.03|340.63|342.59|340.19|0
1652901570000|2022-05-18 19:19:30|342.81|340.41|343.25|340.85|343.25|340.85|342.59|340.19|0
1652901580000|2022-05-18 19:19:40|342.36|339.96|342.59|340.19|342.59|340.19|342.36|339.96|0
1652901590000|2022-05-18 19:19:50|342.14|339.74|342.14|339.74|342.14|339.74|341.7|339.3|0
1652901600000|2022-05-18 19:20:00|341.25|338.85|341.7|339.3|341.7|339.3|341.25|338.85|0
1652901610000|2022-05-18 19:20:10|341.48|339.08|339.92|337.52|341.48|339.08|339.92|337.52|0
1652901620000|2022-05-18 19:20:20|340.15|337.75|339.92|337.52|340.15|337.75|339.92|337.52|0
1652901630000|2022-05-18 19:20:30|339.04|336.64|340.15|337.75|340.15|337.75|339.04|336.64|0
1652901640000|2022-05-18 19:20:40|339.92|337.52|339.92|337.52|340.15|337.75|339.92|337.52|0
1652901650000|2022-05-18 19:20:50|340.37|337.97|340.37|337.97|340.37|337.97|339.92|337.52|0
1652901660000|2022-05-18 19:21:00|341.03|338.63|341.15|338.75|341.48|339.08|341.03|338.63|0
1652901670000|2022-05-18 19:21:10|341.48|339.08|341.48|339.08|341.48|339.08|341.25|338.85|0
1652901680000|2022-05-18 19:21:20|341.25|338.85|341.25|338.85|341.25|338.85|341.03|338.63|0
1652901690000|2022-05-18 19:21:30|341.48|339.08|341.7|339.3|341.7|339.3|341.48|339.08|0
1652901700000|2022-05-18 19:21:40|342.36|339.96|342.59|340.19|342.59|340.19|342.36|339.96|0
1652901710000|2022-05-18 19:21:50|342.81|340.41|343.03|340.63|343.25|340.85|342.81|340.41|0
1652901720000|2022-05-18 19:22:00|342.36|339.96|345.92|343.52|345.92|343.52|342.36|339.96|0
1652901730000|2022-05-18 19:22:10|347.26|344.86|347.26|344.86|347.26|344.86|346.71|344.31|0
1652901740000|2022-05-18 19:22:20|348.15|345.75|348.15|345.75|348.15|345.75|347.71|345.31|0
1652901750000|2022-05-18 19:22:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1652901760000|2022-05-18 19:22:40|348.15|345.75|348.37|345.97|348.37|345.97|348.15|345.75|0
1652901770000|2022-05-18 19:22:50|347.6|345.2|346.81|344.41|347.93|345.53|346.81|344.41|0
1652901780000|2022-05-18 19:23:00|347.04|344.64|347.18|344.78|347.48|345.08|347.04|344.64|0
1652901790000|2022-05-18 19:23:10|347.68|345.28|347.12|344.72|347.68|345.28|347.12|344.72|0
1652901800000|2022-05-18 19:23:20|347.34|344.94|348.23|345.83|348.23|345.83|347.34|344.94|0
1652901810000|2022-05-18 19:23:30|347.78|345.38|348.01|345.61|348.23|345.83|347.78|345.38|0
1652901820000|2022-05-18 19:23:40|348.45|346.05|348.23|345.83|348.67|346.27|348.23|345.83|0
1652901830000|2022-05-18 19:23:50|348.67|346.27|348.9|346.5|349.12|346.72|348.67|346.27|0
1652901840000|2022-05-18 19:24:00|349.57|347.17|350.01|347.61|350.01|347.61|349.34|346.94|0
1652901850000|2022-05-18 19:24:10|350.46|348.06|350.68|348.28|350.68|348.28|350.46|348.06|0
1652901860000|2022-05-18 19:24:20|350.24|347.84|350.24|347.84|350.46|348.06|350.24|347.84|0
1652901870000|2022-05-18 19:24:30|350.46|348.06|350.46|348.06|350.46|348.06|350.24|347.84|0
1652901880000|2022-05-18 19:24:40|349.34|346.94|350.24|347.84|350.24|347.84|349.34|346.94|0
1652901890000|2022-05-18 19:24:50|350.46|348.06|349.79|347.39|350.46|348.06|349.79|347.39|0
1652901900000|2022-05-18 19:25:00|349.57|347.17|349.34|346.94|349.57|347.17|348.9|346.5|0
1652901910000|2022-05-18 19:25:10|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1652901920000|2022-05-18 19:25:20|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1652901930000|2022-05-18 19:25:30|349.79|347.39|351.35|348.95|351.35|348.95|349.79|347.39|0
1652901940000|2022-05-18 19:25:40|351.24|348.84|350.68|348.28|351.24|348.84|350.68|348.28|0
1652901950000|2022-05-18 19:25:50|351.35|348.95|351.57|349.17|351.57|349.17|351.13|348.73|0
1652901960000|2022-05-18 19:26:00|351.8|349.4|351.57|349.17|352.25|349.85|351.57|349.17|0
1652901970000|2022-05-18 19:26:10|351.8|349.4|352.69|350.29|352.69|350.29|351.8|349.4|0
1652901980000|2022-05-18 19:26:20|352.92|350.52|351.8|349.4|352.92|350.52|351.8|349.4|0
1652901990000|2022-05-18 19:26:30|352.02|349.62|351.8|349.4|352.02|349.62|351.57|349.17|0
1652902000000|2022-05-18 19:26:40|352.25|349.85|352.92|350.52|352.92|350.52|352.25|349.85|0
1652902010000|2022-05-18 19:26:50|352.69|350.29|352.47|350.07|352.92|350.52|352.47|350.07|0
1652902020000|2022-05-18 19:27:00|352.69|350.29|351.8|349.4|352.69|350.29|351.8|349.4|0
1652902030000|2022-05-18 19:27:10|351.57|349.17|352.02|349.62|352.02|349.62|351.57|349.17|0
1652902040000|2022-05-18 19:27:20|351.8|349.4|353.14|350.74|353.14|350.74|351.8|349.4|0
1652902050000|2022-05-18 19:27:30|352.47|350.07|352.24|349.84|352.69|350.29|352.24|349.84|0
1652902060000|2022-05-18 19:27:40|352.47|350.07|351.35|348.95|352.47|350.07|351.35|348.95|0
1652902070000|2022-05-18 19:27:50|351.13|348.73|351.13|348.73|351.13|348.73|350.23|347.83|0
1652902080000|2022-05-18 19:28:00|351.35|348.95|351.57|349.17|352.02|349.62|351.35|348.95|0
1652902090000|2022-05-18 19:28:10|352.02|349.62|352.02|349.62|352.02|349.62|351.57|349.17|0
1652902100000|2022-05-18 19:28:20|352.24|349.84|352.92|350.52|352.92|350.52|352.24|349.84|0
1652902110000|2022-05-18 19:28:30|353.14|350.74|352.47|350.07|353.14|350.74|352.47|350.07|0
1652902120000|2022-05-18 19:28:40|352.24|349.84|351.13|348.73|352.47|350.07|351.13|348.73|0
1652902130000|2022-05-18 19:28:50|351.35|348.95|350.46|348.06|351.35|348.95|350.46|348.06|0
1652902140000|2022-05-18 19:29:00|350.68|348.28|350.23|347.83|350.9|348.5|350.23|347.83|0
1652902150000|2022-05-18 19:29:10|350.46|348.06|351.13|348.73|351.13|348.73|350.46|348.06|0
1652902160000|2022-05-18 19:29:20|351.57|349.17|352.91|350.51|352.91|350.51|351.57|349.17|0
1652902170000|2022-05-18 19:29:30|352.24|349.84|352.91|350.51|352.91|350.51|352.24|349.84|0
1652902180000|2022-05-18 19:29:40|352.24|349.84|352.47|350.07|352.69|350.29|352.02|349.62|0
1652902190000|2022-05-18 19:29:50|352.24|349.84|351.8|349.4|352.24|349.84|351.57|349.17|0
1652902200000|2022-05-18 19:30:00|352.02|349.62|350.23|347.83|352.02|349.62|350.23|347.83|0
1652902210000|2022-05-18 19:30:10|351.13|348.73|350.46|348.06|351.13|348.73|350.23|347.83|0
1652902220000|2022-05-18 19:30:20|350.01|347.61|349.12|346.72|350.01|347.61|348.67|346.27|0
1652902230000|2022-05-18 19:30:30|349.56|347.16|351.57|349.17|351.57|349.17|349.56|347.16|0
1652902240000|2022-05-18 19:30:40|351.35|348.95|351.13|348.73|351.35|348.95|350.9|348.5|0
1652902250000|2022-05-18 19:30:50|351.57|349.17|352.47|350.07|352.47|350.07|351.57|349.17|0
1652902260000|2022-05-18 19:31:00|352.58|350.18|352.91|350.51|352.91|350.51|352.58|350.18|0
1652902270000|2022-05-18 19:31:10|352.69|350.29|353.14|350.74|353.14|350.74|352.24|349.84|0
1652902280000|2022-05-18 19:31:20|352.47|350.07|351.8|349.4|352.47|350.07|351.8|349.4|0
1652902290000|2022-05-18 19:31:30|351.35|348.95|351.35|348.95|351.57|349.17|351.12|348.72|0
1652902300000|2022-05-18 19:31:40|350.9|348.5|351.12|348.72|351.35|348.95|350.68|348.28|0
1652902310000|2022-05-18 19:31:50|351.35|348.95|350.45|348.05|351.35|348.95|350.45|348.05|0
1652902320000|2022-05-18 19:32:00|350.9|348.5|351.57|349.17|351.57|349.17|350.68|348.28|0
1652902330000|2022-05-18 19:32:10|351.35|348.95|350.9|348.5|351.35|348.95|350.9|348.5|0
1652902340000|2022-05-18 19:32:20|351.12|348.72|351.57|349.17|351.91|349.51|351.12|348.72|0
1652902350000|2022-05-18 19:32:30|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1652902360000|2022-05-18 19:32:40|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1652902370000|2022-05-18 19:32:50|352.24|349.84|353.14|350.74|353.14|350.74|352.24|349.84|0
1652902380000|2022-05-18 19:33:00|352.91|350.51|352.58|350.18|352.91|350.51|352.47|350.07|0
1652902390000|2022-05-18 19:33:10|352.02|349.62|352.02|349.62|352.02|349.62|351.79|349.39|0
1652902400000|2022-05-18 19:33:20|352.47|350.07|350.9|348.5|352.69|350.29|350.9|348.5|0
1652902410000|2022-05-18 19:33:30|351.79|349.39|351.24|348.84|351.79|349.39|351.24|348.84|0
1652902420000|2022-05-18 19:33:40|351.35|348.95|351.57|349.17|352.02|349.62|351.12|348.72|0
1652902430000|2022-05-18 19:33:50|351.35|348.95|351.57|349.17|351.69|349.29|351.35|348.95|0
1652902440000|2022-05-18 19:34:00|350.9|348.5|351.35|348.95|351.35|348.95|350.45|348.05|0
1652902450000|2022-05-18 19:34:10|350.9|348.5|350.9|348.5|351.12|348.72|350.9|348.5|0
1652902460000|2022-05-18 19:34:20|351.24|348.84|351.12|348.72|351.35|348.95|351.12|348.72|0
1652902470000|2022-05-18 19:34:30|351.57|349.17|351.12|348.72|351.57|349.17|351.12|348.72|0
1652902480000|2022-05-18 19:34:40|350.79|348.39|350.68|348.28|350.9|348.5|350.45|348.05|0
1652902490000|2022-05-18 19:34:50|350.45|348.05|351.91|349.51|351.91|349.51|350.45|348.05|0
1652902500000|2022-05-18 19:35:00|351.79|349.39|352.91|350.51|352.91|350.51|351.79|349.39|0
1652902510000|2022-05-18 19:35:10|352.69|350.29|352.24|349.84|352.91|350.51|352.24|349.84|0
1652902520000|2022-05-18 19:35:20|352.46|350.06|351.57|349.17|352.46|350.06|351.57|349.17|0
1652902530000|2022-05-18 19:35:30|351.24|348.84|351.79|349.39|351.79|349.39|351.12|348.72|0
1652902540000|2022-05-18 19:35:40|352.02|349.62|352.02|349.62|352.02|349.62|351.79|349.39|0
1652902550000|2022-05-18 19:35:50|351.35|348.95|350.68|348.28|351.35|348.95|350.68|348.28|0
1652902560000|2022-05-18 19:36:00|350.45|348.05|348.67|346.27|350.45|348.05|348.67|346.27|0
1652902570000|2022-05-18 19:36:10|348.44|346.04|348.44|346.04|348.44|346.04|347.55|345.15|0
1652902580000|2022-05-18 19:36:20|348.22|345.82|347.78|345.38|348.22|345.82|347.78|345.38|0
1652902590000|2022-05-18 19:36:30|347.33|344.93|347.33|344.93|347.55|345.15|347.33|344.93|0
1652902600000|2022-05-18 19:36:40|347.55|345.15|346.44|344.04|347.55|345.15|346.44|344.04|0
1652902610000|2022-05-18 19:36:50|346|343.6|345.33|342.93|346|343.6|344.88|342.48|0
1652902620000|2022-05-18 19:37:00|344.88|342.48|344.66|342.26|344.88|342.48|344.44|342.04|0
1652902630000|2022-05-18 19:37:10|344.44|342.04|342.89|340.49|344.44|342.04|342.89|340.49|0
1652902640000|2022-05-18 19:37:20|343.55|341.15|341.56|339.16|343.55|341.15|341.56|339.16|0
1652902650000|2022-05-18 19:37:30|341.34|338.94|341.78|339.38|342.66|340.26|341.34|338.94|0
1652902660000|2022-05-18 19:37:40|341.56|339.16|340.67|338.27|341.56|339.16|340.67|338.27|0
1652902670000|2022-05-18 19:37:50|340.45|338.05|339.34|336.94|340.45|338.05|339.34|336.94|0
1652902680000|2022-05-18 19:38:00|339.79|337.39|338.46|336.06|339.79|337.39|338.46|336.06|0
1652902690000|2022-05-18 19:38:10|338.9|336.5|340.89|338.49|340.89|338.49|338.9|336.5|0
1652902700000|2022-05-18 19:38:20|341.56|339.16|342.66|340.26|342.66|340.26|341.56|339.16|0
1652902710000|2022-05-18 19:38:30|341.89|339.49|341.56|339.16|342|339.6|341.56|339.16|0
1652902720000|2022-05-18 19:38:40|341.33|338.93|340.01|337.61|341.33|338.93|340.01|337.61|0
1652902730000|2022-05-18 19:38:50|339.57|337.17|339.79|337.39|340.01|337.61|339.57|337.17|0
1652902740000|2022-05-18 19:39:00|339.12|336.72|338.24|335.84|339.12|336.72|338.24|335.84|0
1652902750000|2022-05-18 19:39:10|337.8|335.4|336.92|334.52|337.8|335.4|336.92|334.52|0
1652902760000|2022-05-18 19:39:20|337.14|334.74|336.25|333.85|338.02|335.62|336.25|333.85|0
1652902770000|2022-05-18 19:39:30|336.92|334.52|335.59|333.19|336.92|334.52|335.26|332.86|0
1652902780000|2022-05-18 19:39:40|335.37|332.97|336.47|334.07|336.47|334.07|335.37|332.97|0
1652902790000|2022-05-18 19:39:50|337.14|334.74|338.24|335.84|338.24|335.84|337.14|334.74|0
1652902800000|2022-05-18 19:40:00|338.47|336.07|336.47|334.07|338.47|336.07|336.47|334.07|0
1652902810000|2022-05-18 19:40:10|336.03|333.63|335.81|333.41|336.03|333.63|335.59|333.19|0
1652902820000|2022-05-18 19:40:20|336.7|334.3|337.14|334.74|337.14|334.74|336.7|334.3|0
1652902830000|2022-05-18 19:40:30|337.36|334.96|338.02|335.62|338.02|335.62|337.14|334.74|0
1652902840000|2022-05-18 19:40:40|336.92|334.52|336.92|334.52|337.14|334.74|336.92|334.52|0
1652902850000|2022-05-18 19:40:50|337.58|335.18|338.46|336.06|338.46|336.06|337.58|335.18|0
1652902860000|2022-05-18 19:41:00|338.24|335.84|340.02|337.62|340.46|338.06|338.24|335.84|0
1652902870000|2022-05-18 19:41:10|340.46|338.06|339.35|336.95|340.46|338.06|339.13|336.73|0
1652902880000|2022-05-18 19:41:20|338.91|336.51|337.8|335.4|338.91|336.51|337.8|335.4|0
1652902890000|2022-05-18 19:41:30|338.46|336.06|337.36|334.96|338.46|336.06|337.36|334.96|0
1652902900000|2022-05-18 19:41:40|336.92|334.52|336.81|334.41|336.92|334.52|336.81|334.41|0
1652902910000|2022-05-18 19:41:50|337.14|334.74|337.8|335.4|337.8|335.4|337.14|334.74|0
1652902920000|2022-05-18 19:42:00|338.24|335.84|337.58|335.18|338.46|336.06|337.58|335.18|0
1652902930000|2022-05-18 19:42:10|337.8|335.4|338.69|336.29|338.69|336.29|337.8|335.4|0
1652902940000|2022-05-18 19:42:20|339.13|336.73|339.13|336.73|339.79|337.39|339.13|336.73|0
1652902950000|2022-05-18 19:42:30|339.57|337.17|340.8|338.4|340.8|338.4|339.57|337.17|0
1652902960000|2022-05-18 19:42:40|341.12|338.72|342.23|339.83|343.12|340.72|341.12|338.72|0
1652902970000|2022-05-18 19:42:50|342.01|339.61|343.12|340.72|343.12|340.72|342.01|339.61|0
1652902980000|2022-05-18 19:43:00|344.9|342.5|345.13|342.73|345.35|342.95|344.68|342.28|0
1652902990000|2022-05-18 19:43:10|345.02|342.62|346.46|344.06|346.46|344.06|345.02|342.62|0
1652903000000|2022-05-18 19:43:20|346.8|344.4|346.91|344.51|346.91|344.51|346.8|344.4|0
1652903010000|2022-05-18 19:43:30|347.36|344.96|346.91|344.51|347.36|344.96|346.36|343.96|0
1652903020000|2022-05-18 19:43:40|346.8|344.4|346.69|344.29|347.58|345.18|346.69|344.29|0
1652903030000|2022-05-18 19:43:50|347.36|344.96|346.91|344.51|348.03|345.63|346.91|344.51|0
1652903040000|2022-05-18 19:44:00|346.69|344.29|347.13|344.73|347.36|344.96|346.69|344.29|0
1652903050000|2022-05-18 19:44:10|346.91|344.51|345.57|343.17|346.91|344.51|345.57|343.17|0
1652903060000|2022-05-18 19:44:20|344.01|341.61|344.46|342.06|345.13|342.73|344.01|341.61|0
1652903070000|2022-05-18 19:44:30|343.79|341.39|344.46|342.06|344.68|342.28|343.79|341.39|0
1652903080000|2022-05-18 19:44:40|344.24|341.84|344.01|341.61|344.46|342.06|344.01|341.61|0
1652903090000|2022-05-18 19:44:50|344.68|342.28|345.79|343.39|345.79|343.39|344.68|342.28|0
1652903100000|2022-05-18 19:45:00|346.46|344.06|346.69|344.29|346.69|344.29|345.57|343.17|0
1652903110000|2022-05-18 19:45:10|346.91|344.51|345.35|342.95|346.91|344.51|345.35|342.95|0
1652903120000|2022-05-18 19:45:20|344.46|342.06|344.01|341.61|344.68|342.28|344.01|341.61|0
1652903130000|2022-05-18 19:45:30|344.46|342.06|344.46|342.06|344.46|342.06|343.34|340.94|0
1652903140000|2022-05-18 19:45:40|345.35|342.95|346.46|344.06|346.46|344.06|345.35|342.95|0
1652903150000|2022-05-18 19:45:50|345.79|343.39|346.69|344.29|346.69|344.29|345.79|343.39|0
1652903160000|2022-05-18 19:46:00|347.36|344.96|348.25|345.85|348.25|345.85|347.36|344.96|0
1652903170000|2022-05-18 19:46:10|348.92|346.52|348.7|346.3|348.92|346.52|348.25|345.85|0
1652903180000|2022-05-18 19:46:20|348.03|345.63|348.25|345.85|348.47|346.07|348.03|345.63|0
1652903190000|2022-05-18 19:46:30|348.92|346.52|348.25|345.85|348.92|346.52|347.8|345.4|0
1652903200000|2022-05-18 19:46:40|348.03|345.63|349.37|346.97|349.37|346.97|348.03|345.63|0
1652903210000|2022-05-18 19:46:50|348.25|345.85|349.59|347.19|349.59|347.19|348.25|345.85|0
1652903220000|2022-05-18 19:47:00|349.14|346.74|348.25|345.85|349.14|346.74|348.03|345.63|0
1652903230000|2022-05-18 19:47:10|347.13|344.73|345.69|343.29|347.13|344.73|345.69|343.29|0
1652903240000|2022-05-18 19:47:20|345.35|342.95|346.69|344.29|346.69|344.29|345.35|342.95|0
1652903250000|2022-05-18 19:47:30|347.36|344.96|347.13|344.73|347.58|345.18|347.13|344.73|0
1652903260000|2022-05-18 19:47:40|346.91|344.51|347.8|345.4|347.8|345.4|346.46|344.06|0
1652903270000|2022-05-18 19:47:50|347.58|345.18|346.91|344.51|347.58|345.18|346.24|343.84|0
1652903280000|2022-05-18 19:48:00|346.24|343.84|346.46|344.06|346.46|344.06|346.02|343.62|0
1652903290000|2022-05-18 19:48:10|346.69|344.29|347.58|345.18|347.58|345.18|346.69|344.29|0
1652903300000|2022-05-18 19:48:20|346.68|344.28|348.02|345.62|348.02|345.62|346.68|344.28|0
1652903310000|2022-05-18 19:48:30|348.25|345.85|350.04|347.64|350.04|347.64|348.25|345.85|0
1652903320000|2022-05-18 19:48:40|350.26|347.86|350.48|348.08|350.6|348.2|349.59|347.19|0
1652903330000|2022-05-18 19:48:50|350.93|348.53|349.59|347.19|351.16|348.76|349.59|347.19|0
1652903340000|2022-05-18 19:49:00|349.14|346.74|350.6|348.2|350.71|348.31|349.14|346.74|0
1652903350000|2022-05-18 19:49:10|350.93|348.53|351.83|349.43|351.83|349.43|350.93|348.53|0
1652903360000|2022-05-18 19:49:20|352.05|349.65|351.38|348.98|352.05|349.65|351.38|348.98|0
1652903370000|2022-05-18 19:49:30|351.83|349.43|351.16|348.76|351.83|349.43|350.71|348.31|0
1652903380000|2022-05-18 19:49:40|350.48|348.08|350.71|348.31|350.71|348.31|350.48|348.08|0
1652903390000|2022-05-18 19:49:50|349.81|347.41|350.48|348.08|350.48|348.08|349.71|347.31|0
1652903400000|2022-05-18 19:50:00|349.14|346.74|343.12|340.72|349.14|346.74|343.12|340.72|0
1652903410000|2022-05-18 19:50:10|341.79|339.39|343.9|341.5|343.9|341.5|341.79|339.39|0
1652903420000|2022-05-18 19:50:20|345.57|343.17|346.01|343.61|346.46|344.06|345.57|343.17|0
1652903430000|2022-05-18 19:50:30|345.12|342.72|346.68|344.28|346.68|344.28|345.12|342.72|0
1652903440000|2022-05-18 19:50:40|345.79|343.39|343.23|340.83|345.79|343.39|343.23|340.83|0
1652903450000|2022-05-18 19:50:50|343.79|341.39|343.79|341.39|344.45|342.05|343.79|341.39|0
1652903460000|2022-05-18 19:51:00|344.23|341.83|344.45|342.05|344.45|342.05|344.01|341.61|0
1652903470000|2022-05-18 19:51:10|345.12|342.72|346.24|343.84|346.24|343.84|345.12|342.72|0
1652903480000|2022-05-18 19:51:20|347.35|344.95|347.8|345.4|348.47|346.07|347.35|344.95|0
1652903490000|2022-05-18 19:51:30|347.35|344.95|347.58|345.18|348.02|345.62|347.35|344.95|0
1652903500000|2022-05-18 19:51:40|346.46|344.06|348.47|346.07|348.47|346.07|346.46|344.06|0
1652903510000|2022-05-18 19:51:50|348.69|346.29|347.58|345.18|349.36|346.96|347.58|345.18|0
1652903520000|2022-05-18 19:52:00|347.8|345.4|346.91|344.51|347.8|345.4|346.91|344.51|0
1652903530000|2022-05-18 19:52:10|346.24|343.84|346.24|343.84|346.68|344.28|346.24|343.84|0
1652903540000|2022-05-18 19:52:20|347.02|344.62|347.35|344.95|348.02|345.62|347.02|344.62|0
1652903550000|2022-05-18 19:52:30|348.02|345.62|348.47|346.07|348.47|346.07|347.8|345.4|0
1652903560000|2022-05-18 19:52:40|347.92|345.52|347.35|344.95|347.92|345.52|347.35|344.95|0
1652903570000|2022-05-18 19:52:50|346.91|344.51|347.02|344.62|347.02|344.62|346.91|344.51|0
1652903580000|2022-05-18 19:53:00|348.02|345.62|349.14|346.74|349.14|346.74|347.58|345.18|0
1652903590000|2022-05-18 19:53:10|348.02|345.62|349.36|346.96|349.36|346.96|348.02|345.62|0
1652903600000|2022-05-18 19:53:20|349.59|347.19|348.47|346.07|349.59|347.19|348.47|346.07|0
1652903610000|2022-05-18 19:53:30|348.92|346.52|349.14|346.74|349.36|346.96|348.92|346.52|0
1652903620000|2022-05-18 19:53:40|349.36|346.96|349.59|347.19|349.81|347.41|349.14|346.74|0
1652903630000|2022-05-18 19:53:50|349.36|346.96|350.26|347.86|350.48|348.08|349.36|346.96|0
1652903640000|2022-05-18 19:54:00|350.03|347.63|348.92|346.52|350.03|347.63|348.92|346.52|0
1652903650000|2022-05-18 19:54:10|348.69|346.29|349.36|346.96|349.36|346.96|348.25|345.85|0
1652903660000|2022-05-18 19:54:20|349.14|346.74|350.26|347.86|350.71|348.31|349.14|346.74|0
1652903670000|2022-05-18 19:54:30|350.93|348.53|351.6|349.2|351.6|349.2|350.93|348.53|0
1652903680000|2022-05-18 19:54:40|353.85|351.45|351.38|348.98|353.85|351.45|351.38|348.98|0
1652903690000|2022-05-18 19:54:50|352.5|350.1|352.27|349.87|353.17|350.77|352.27|349.87|0
1652903700000|2022-05-18 19:55:00|352.5|350.1|352.27|349.87|352.95|350.55|352.27|349.87|0
1652903710000|2022-05-18 19:55:10|350.71|348.31|348.69|346.29|350.71|348.31|348.69|346.29|0
1652903720000|2022-05-18 19:55:20|350.03|347.63|348.91|346.51|350.03|347.63|348.91|346.51|0
1652903730000|2022-05-18 19:55:30|348.47|346.07|347.57|345.17|348.47|346.07|347.57|345.17|0
1652903740000|2022-05-18 19:55:40|347.13|344.73|345.57|343.17|347.13|344.73|345.57|343.17|0
1652903750000|2022-05-18 19:55:50|346.68|344.28|346.9|344.5|346.9|344.5|346.01|343.61|0
1652903760000|2022-05-18 19:56:00|346.68|344.28|348.47|346.07|348.47|346.07|346.68|344.28|0
1652903770000|2022-05-18 19:56:10|349.14|346.74|350.26|347.86|350.26|347.86|348.47|346.07|0
1652903780000|2022-05-18 19:56:20|350.03|347.63|350.48|348.08|350.48|348.08|349.81|347.41|0
1652903790000|2022-05-18 19:56:30|350.93|348.53|350.7|348.3|350.93|348.53|350.7|348.3|0
1652903800000|2022-05-18 19:56:40|350.26|347.86|349.59|347.19|350.26|347.86|349.59|347.19|0
1652903810000|2022-05-18 19:56:50|348.91|346.51|348.24|345.84|348.91|346.51|348.02|345.62|0
1652903820000|2022-05-18 19:57:00|348.47|346.07|347.35|344.95|348.47|346.07|347.35|344.95|0
1652903830000|2022-05-18 19:57:10|346.01|343.61|345.79|343.39|346.46|344.06|345.79|343.39|0
1652903840000|2022-05-18 19:57:20|345.34|342.94|344.67|342.27|345.56|343.16|344.67|342.27|0
1652903850000|2022-05-18 19:57:30|344.01|341.61|345.34|342.94|345.56|343.16|344.01|341.61|0
1652903860000|2022-05-18 19:57:40|346.01|343.61|345.34|342.94|346.23|343.83|345.34|342.94|0
1652903870000|2022-05-18 19:57:50|345.12|342.72|346.23|343.83|346.23|343.83|345.12|342.72|0
1652903880000|2022-05-18 19:58:00|346.46|344.06|346.68|344.28|346.68|344.28|346.01|343.61|0
1652903890000|2022-05-18 19:58:10|345.56|343.16|345.79|343.39|345.79|343.39|345.34|342.94|0
1652903900000|2022-05-18 19:58:20|344.67|342.27|344.67|342.27|344.9|342.5|344.45|342.05|0
1652903910000|2022-05-18 19:58:30|344.45|342.05|344.45|342.05|344.45|342.05|343.56|341.16|0
1652903920000|2022-05-18 19:58:40|343.56|341.16|343.11|340.71|343.56|341.16|342.67|340.27|0
1652903930000|2022-05-18 19:58:50|342.23|339.83|341.34|338.94|342.23|339.83|341.34|338.94|0
1652903940000|2022-05-18 19:59:00|343.78|341.38|344.67|342.27|345.12|342.72|343.78|341.38|0
1652903950000|2022-05-18 19:59:10|344.23|341.83|346.9|344.5|346.9|344.5|344.23|341.83|0
1652903960000|2022-05-18 19:59:20|347.35|344.95|346.01|343.61|347.35|344.95|345.79|343.39|0
1652903970000|2022-05-18 19:59:30|344.67|342.27|344|341.6|344.67|342.27|344|341.6|0
1652903980000|2022-05-18 19:59:40|344.23|341.83|343.56|341.16|344.67|342.27|343.56|341.16|0
1652903990000|2022-05-18 19:59:50|342.67|340.27|339.56|337.16|342.67|340.27|339.56|337.16|0
1652904000000|2022-05-18 20:00:00|339.34|336.94|342.67|340.27|342.67|340.27|339.34|336.94|0
1652904010000|2022-05-18 20:00:10|343.11|340.71|342.45|340.05|344|341.6|342.45|340.05|0
1652904020000|2022-05-18 20:00:20|342.67|340.27|341.78|339.38|342.67|340.27|340.67|338.27|0
1652904030000|2022-05-18 20:00:30|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1652904040000|2022-05-18 20:00:40|342.45|340.05|341.11|338.71|342.45|340.05|341.11|338.71|0
1652904050000|2022-05-18 20:00:50|342|339.6|343.56|341.16|343.56|341.16|342|339.6|0
1652904060000|2022-05-18 20:01:00|343.23|340.83|343.56|341.16|344.67|342.27|343.23|340.83|0
1652904070000|2022-05-18 20:01:10|344.23|341.83|345.12|342.72|345.12|342.72|344.23|341.83|0
1652904080000|2022-05-18 20:01:20|344.67|342.27|344.89|342.49|345.34|342.94|344.67|342.27|0
1652904090000|2022-05-18 20:01:30|345.56|343.16|346.68|344.28|346.9|344.5|345.56|343.16|0
1652904100000|2022-05-18 20:01:40|345.68|343.28|346.01|343.61|346.23|343.83|345.68|343.28|0
1652904110000|2022-05-18 20:01:50|345.79|343.39|346.01|343.61|346.35|343.95|345.79|343.39|0
1652904120000|2022-05-18 20:02:00|345.56|343.16|345.12|342.72|345.68|343.28|345.12|342.72|0
1652904130000|2022-05-18 20:02:10|345.01|342.61|344.67|342.27|345.34|342.94|344|341.6|0
1652904140000|2022-05-18 20:02:20|344.45|342.05|344.89|342.49|345.34|342.94|344.45|342.05|0
1652904150000|2022-05-18 20:02:30|345.12|342.72|344.89|342.49|345.34|342.94|344.89|342.49|0
1652904160000|2022-05-18 20:02:40|346.23|343.83|346.9|344.5|346.9|344.5|346.01|343.61|0
1652904170000|2022-05-18 20:02:50|348.46|346.06|348.02|345.62|348.46|346.06|348.02|345.62|0
1652904180000|2022-05-18 20:03:00|348.46|346.06|350.03|347.63|350.03|347.63|348.46|346.06|0
1652904190000|2022-05-18 20:03:10|350.25|347.85|350.25|347.85|350.25|347.85|349.92|347.52|0
1652904200000|2022-05-18 20:03:20|349.81|347.41|349.58|347.18|350.25|347.85|349.58|347.18|0
1652904210000|2022-05-18 20:03:30|350.03|347.63|349.58|347.18|350.03|347.63|349.36|346.96|0
1652904220000|2022-05-18 20:03:40|349.36|346.96|350.03|347.63|350.03|347.63|349.36|346.96|0
1652904230000|2022-05-18 20:03:50|348.91|346.51|348.46|346.06|348.91|346.51|348.46|346.06|0
1652904240000|2022-05-18 20:04:00|348.02|345.62|348.02|345.62|348.46|346.06|348.02|345.62|0
1652904250000|2022-05-18 20:04:10|347.79|345.39|347.57|345.17|347.79|345.39|347.35|344.95|0
1652904260000|2022-05-18 20:04:20|347.79|345.39|347.79|345.39|348.02|345.62|347.35|344.95|0
1652904270000|2022-05-18 20:04:30|348.02|345.62|348.69|346.29|348.69|346.29|348.02|345.62|0
1652904280000|2022-05-18 20:04:40|348.46|346.06|348.02|345.62|348.46|346.06|347.79|345.39|0
1652904290000|2022-05-18 20:04:50|348.24|345.84|347.79|345.39|348.24|345.84|347.35|344.95|0
1652904300000|2022-05-18 20:05:00|348.24|345.84|349.58|347.18|349.58|347.18|348.24|345.84|0
1652904310000|2022-05-18 20:05:10|350.03|347.63|350.25|347.85|350.25|347.85|349.8|347.4|0
1652904320000|2022-05-18 20:05:20|350.48|348.08|350.92|348.52|350.92|348.52|350.48|348.08|0
1652904330000|2022-05-18 20:05:30|350.7|348.3|351.15|348.75|352.04|349.64|350.7|348.3|0
1652904340000|2022-05-18 20:05:40|351.82|349.42|352.49|350.09|352.49|350.09|351.82|349.42|0
1652904350000|2022-05-18 20:05:50|352.04|349.64|352.49|350.09|352.72|350.32|352.04|349.64|0
1652904360000|2022-05-18 20:06:00|351.82|349.42|351.65|349.25|351.87|349.47|351.42|349.02|0
1652904370000|2022-05-18 20:06:10|351.42|349.02|351.65|349.25|351.65|349.25|351.31|348.91|0
1652904380000|2022-05-18 20:06:20|351.87|349.47|352.1|349.7|352.77|350.37|351.87|349.47|0
1652904390000|2022-05-18 20:06:30|352.77|350.37|352.55|350.15|352.77|350.37|351.87|349.47|0
1652904400000|2022-05-18 20:06:40|351.65|349.25|351.65|349.25|352.1|349.7|351.65|349.25|0
1652904410000|2022-05-18 20:06:50|352.1|349.7|351.2|348.8|352.1|349.7|351.2|348.8|0
1652904420000|2022-05-18 20:07:00|350.52|348.12|349.85|347.45|350.86|348.46|349.85|347.45|0
1652904430000|2022-05-18 20:07:10|350.52|348.12|350.52|348.12|350.52|348.12|350.07|347.67|0
1652904440000|2022-05-18 20:07:20|350.75|348.35|349.85|347.45|350.75|348.35|349.85|347.45|0
1652904450000|2022-05-18 20:07:30|350.07|347.67|350.3|347.9|350.3|347.9|350.07|347.67|0
1652904460000|2022-05-18 20:07:40|350.52|348.12|350.52|348.12|350.97|348.57|350.52|348.12|0
1652904470000|2022-05-18 20:07:50|350.75|348.35|350.07|347.67|350.75|348.35|350.07|347.67|0
1652904480000|2022-05-18 20:08:00|350.52|348.12|350.97|348.57|350.97|348.57|350.52|348.12|0
1652904490000|2022-05-18 20:08:10|351.42|349.02|350.97|348.57|351.42|349.02|350.97|348.57|0
1652904500000|2022-05-18 20:08:20|350.3|347.9|349.85|347.45|350.52|348.12|349.85|347.45|0
1652904510000|2022-05-18 20:08:30|350.07|347.67|350.75|348.35|350.75|348.35|350.07|347.67|0
1652904520000|2022-05-18 20:08:40|351.87|349.47|351.87|349.47|352.1|349.7|351.87|349.47|0
1652904530000|2022-05-18 20:08:50|352.1|349.7|352.55|350.15|353.22|350.82|352.1|349.7|0
1652904540000|2022-05-18 20:09:00|352.77|350.37|353|350.6|353|350.6|352.66|350.26|0
1652904550000|2022-05-18 20:09:10|353.22|350.82|353.45|351.05|353.45|351.05|353.22|350.82|0
1652904560000|2022-05-18 20:09:20|354.12|351.72|352.99|350.59|354.12|351.72|352.99|350.59|0
1652904570000|2022-05-18 20:09:30|352.77|350.37|354.12|351.72|354.12|351.72|352.77|350.37|0
1652904580000|2022-05-18 20:09:40|353.67|351.27|352.99|350.59|353.67|351.27|352.99|350.59|0
1652904590000|2022-05-18 20:09:50|353.9|351.5|352.77|350.37|353.9|351.5|352.77|350.37|0
1652904600000|2022-05-18 20:10:00|352.32|349.92|353.44|351.04|353.44|351.04|352.32|349.92|0
1652904610000|2022-05-18 20:10:10|353.67|351.27|352.54|350.14|353.67|351.27|352.54|350.14|0
1652904620000|2022-05-18 20:10:20|352.77|350.37|353.67|351.27|353.67|351.27|352.77|350.37|0
1652904630000|2022-05-18 20:10:30|354.12|351.72|354.12|351.72|354.12|351.72|353.89|351.49|0
1652904640000|2022-05-18 20:10:40|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1652904650000|2022-05-18 20:10:50|354.12|351.72|354.12|351.72|354.12|351.72|353.67|351.27|0
1652904660000|2022-05-18 20:11:00|353.22|350.82|353.79|351.39|353.89|351.49|353.22|350.82|0
1652904670000|2022-05-18 20:11:10|353.67|351.27|352.99|350.59|353.67|351.27|352.99|350.59|0
1652904680000|2022-05-18 20:11:20|351.87|349.47|352.32|349.92|352.32|349.92|351.87|349.47|0
1652904690000|2022-05-18 20:11:30|352.54|350.14|352.32|349.92|352.54|350.14|352.32|349.92|0
1652904700000|2022-05-18 20:11:40|352.54|350.14|352.54|350.14|352.77|350.37|352.54|350.14|0
1652904710000|2022-05-18 20:11:50|353.22|350.82|352.99|350.59|353.22|350.82|352.54|350.14|0
1652904720000|2022-05-18 20:12:00|352.32|349.92|352.89|350.49|352.89|350.49|352.32|349.92|0
1652904730000|2022-05-18 20:12:10|352.77|350.37|352.77|350.37|352.99|350.59|352.77|350.37|0
1652904740000|2022-05-18 20:12:20|352.54|350.14|352.77|350.37|352.77|350.37|352.54|350.14|0
1652904750000|2022-05-18 20:12:30|352.99|350.59|353.67|351.27|353.67|351.27|352.99|350.59|0
1652904760000|2022-05-18 20:12:40|353.89|351.49|354.12|351.72|354.34|351.94|353.89|351.49|0
1652904770000|2022-05-18 20:12:50|354.34|351.94|353.44|351.04|354.34|351.94|353.44|351.04|0
1652904780000|2022-05-18 20:13:00|353.22|350.82|352.99|350.59|353.67|351.27|352.99|350.59|0
1652904790000|2022-05-18 20:13:10|352.54|350.14|351.64|349.24|352.54|350.14|351.64|349.24|0
1652904800000|2022-05-18 20:13:20|351.42|349.02|350.74|348.34|351.42|349.02|350.74|348.34|0
1652904810000|2022-05-18 20:13:30|351.87|349.47|351.42|349.02|351.87|349.47|351.42|349.02|0
1652904820000|2022-05-18 20:13:40|350.97|348.57|351.19|348.79|351.42|349.02|350.97|348.57|0
1652904830000|2022-05-18 20:13:50|350.97|348.57|351.19|348.79|351.19|348.79|350.74|348.34|0
1652904840000|2022-05-18 20:14:00|351.42|349.02|351.87|349.47|351.87|349.47|351.42|349.02|0
1652904850000|2022-05-18 20:14:10|351.76|349.36|351.64|349.24|351.76|349.36|351.64|349.24|0
1652904860000|2022-05-18 20:14:20|351.09|348.69|352.09|349.69|352.09|349.69|351.09|348.69|0
1652904870000|2022-05-18 20:14:30|351.87|349.47|351.31|348.91|351.87|349.47|351.31|348.91|0
1652904880000|2022-05-18 20:14:40|351.42|349.02|352.09|349.69|352.09|349.69|351.42|349.02|0
1652904890000|2022-05-18 20:14:50|352.32|349.92|352.21|349.81|352.32|349.92|352.09|349.69|0
1652904910000|2022-05-18 20:15:10|352.07|349.27|352.07|349.27|352.52|349.72|352.07|349.27|0
1652904920000|2022-05-18 20:15:20|351.96|349.16|352.07|349.27|352.07|349.27|351.96|349.16|0
1652904930000|2022-05-18 20:15:30|351.84|349.04|352.07|349.27|352.29|349.49|351.84|349.04|0
1652904940000|2022-05-18 20:15:40|351.84|349.04|351.84|349.04|352.07|349.27|351.84|349.04|0
1652904950000|2022-05-18 20:15:50|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1652904960000|2022-05-18 20:16:00|352.29|349.49|352.74|349.94|352.74|349.94|352.29|349.49|0
1652904970000|2022-05-18 20:16:10|353.53|350.73|353.42|350.62|353.64|350.84|353.31|350.51|0
1652904980000|2022-05-18 20:16:20|353.53|350.73|354.99|352.19|354.99|352.19|353.53|350.73|0
1652904990000|2022-05-18 20:16:30|354.88|352.08|354.99|352.19|354.99|352.19|354.77|351.97|0
1652905000000|2022-05-18 20:16:40|355.67|352.87|356.12|353.32|356.12|353.32|355.67|352.87|0
1652905010000|2022-05-18 20:16:50|355.79|352.99|355.22|352.42|355.79|352.99|355.22|352.42|0
1652905020000|2022-05-18 20:17:00|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1652905030000|2022-05-18 20:17:10|354.09|351.29|356.01|353.21|356.01|353.21|354.09|351.29|0
1652905040000|2022-05-18 20:17:20|354.99|352.19|355.44|352.64|355.44|352.64|354.99|352.19|0
1652905050000|2022-05-18 20:17:30|355.67|352.87|355.44|352.64|355.67|352.87|355.44|352.64|0
1652905060000|2022-05-18 20:17:40|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1652905070000|2022-05-18 20:17:50|355.44|352.64|355.44|352.64|355.67|352.87|355.44|352.64|0
1652905090000|2022-05-18 20:18:10|354.99|352.19|354.32|351.52|354.99|352.19|354.32|351.52|0
1652905100000|2022-05-18 20:18:20|354.54|351.74|354.54|351.74|354.77|351.97|354.54|351.74|0
1652905110000|2022-05-18 20:18:30|354.43|351.63|354.32|351.52|354.54|351.74|354.32|351.52|0
1652905120000|2022-05-18 20:18:40|354.54|351.74|354.32|351.52|354.54|351.74|354.32|351.52|0
1652905130000|2022-05-18 20:18:50|354.54|351.74|354.32|351.52|354.66|351.86|354.32|351.52|0
1652905140000|2022-05-18 20:19:00|354.54|351.74|354.32|351.52|354.54|351.74|354.32|351.52|0
1652905150000|2022-05-18 20:19:10|354.09|351.29|353.41|350.61|354.09|351.29|353.41|350.61|0
1652905160000|2022-05-18 20:19:20|353.64|350.84|353.87|351.07|353.87|351.07|353.64|350.84|0
1652905170000|2022-05-18 20:19:30|354.32|351.52|353.64|350.84|354.32|351.52|353.64|350.84|0
1652905180000|2022-05-18 20:19:40|354.99|352.19|354.77|351.97|354.99|352.19|354.77|351.97|0
1652905200000|2022-05-18 20:20:00|355.11|352.31|355.22|352.42|355.22|352.42|354.77|351.97|0
1652905210000|2022-05-18 20:20:10|355.33|352.53|355.22|352.42|355.33|352.53|355.22|352.42|0
1652905220000|2022-05-18 20:20:20|355.44|352.64|355.22|352.42|355.44|352.64|355.22|352.42|0
1652905230000|2022-05-18 20:20:30|354.99|352.19|354.99|352.19|354.99|352.19|354.88|352.08|0
1652905240000|2022-05-18 20:20:40|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1652905250000|2022-05-18 20:20:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1652905260000|2022-05-18 20:21:00|354.77|351.97|354.99|352.19|354.99|352.19|354.77|351.97|0
1652905280000|2022-05-18 20:21:20|355.22|352.42|354.99|352.19|355.22|352.42|354.99|352.19|0
1652905290000|2022-05-18 20:21:30|355.44|352.64|354.99|352.19|355.44|352.64|354.99|352.19|0
1652905300000|2022-05-18 20:21:40|355.11|352.31|354.99|352.19|355.11|352.31|354.99|352.19|0
1652905310000|2022-05-18 20:21:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1652905320000|2022-05-18 20:22:00|354.76|351.96|354.76|351.96|354.99|352.19|354.76|351.96|0
1652905340000|2022-05-18 20:22:20|354.99|352.19|355.22|352.42|355.22|352.42|354.99|352.19|0
1652905350000|2022-05-18 20:22:30|355.44|352.64|355.22|352.42|355.44|352.64|355.22|352.42|0
1652905360000|2022-05-18 20:22:40|355.44|352.64|355.33|352.53|355.44|352.64|355.33|352.53|0
1652905370000|2022-05-18 20:22:50|355.44|352.64|355.67|352.87|355.67|352.87|355.44|352.64|0
1652905390000|2022-05-18 20:23:10|355.89|353.09|355.44|352.64|355.89|353.09|355.33|352.53|0
1652905400000|2022-05-18 20:23:20|355.67|352.87|355.89|353.09|355.89|353.09|355.67|352.87|0
1652905410000|2022-05-18 20:23:30|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1652905420000|2022-05-18 20:23:40|355.44|352.64|355.44|352.64|355.67|352.87|355.44|352.64|0
1652905430000|2022-05-18 20:23:50|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1652905440000|2022-05-18 20:24:00|355.89|353.09|356.12|353.32|356.34|353.54|355.89|353.09|0
1652905450000|2022-05-18 20:24:10|355.89|353.09|355.67|352.87|355.89|353.09|355.67|352.87|0
1652905460000|2022-05-18 20:24:20|355.89|353.09|355.67|352.87|355.89|353.09|355.67|352.87|0
1652905470000|2022-05-18 20:24:30|355.56|352.76|355.44|352.64|355.56|352.76|355.44|352.64|0
1652905480000|2022-05-18 20:24:40|355.21|352.41|355.33|352.53|355.33|352.53|355.21|352.41|0
1652905490000|2022-05-18 20:24:50|355.21|352.41|354.99|352.19|355.21|352.41|354.99|352.19|0
1652905500000|2022-05-18 20:25:00|355.21|352.41|355.21|352.41|355.21|352.41|355.11|352.31|0
1652905510000|2022-05-18 20:25:10|355.44|352.64|355.89|353.09|355.89|353.09|355.21|352.41|0
1652905520000|2022-05-18 20:25:20|355.67|352.87|356.12|353.32|356.12|353.32|355.67|352.87|0
1652905540000|2022-05-18 20:25:40|355.89|353.09|355.66|352.86|355.89|353.09|355.66|352.86|0
1652905560000|2022-05-18 20:26:00|355.78|352.98|355.78|352.98|355.89|353.09|355.78|352.98|0
1652905570000|2022-05-18 20:26:10|355.66|352.86|356.12|353.32|356.12|353.32|355.66|352.86|0
1652905590000|2022-05-18 20:26:30|356.34|353.54|356.57|353.77|356.57|353.77|356.34|353.54|0
1652905600000|2022-05-18 20:26:40|356.79|353.99|356.34|353.54|356.79|353.99|356.34|353.54|0
1652905620000|2022-05-18 20:27:00|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1652905630000|2022-05-18 20:27:10|356.23|353.43|356.23|353.43|356.23|353.43|356.12|353.32|0
1652905640000|2022-05-18 20:27:20|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1652905660000|2022-05-18 20:27:40|356.34|353.54|355.89|353.09|356.34|353.54|355.89|353.09|0
1652905680000|2022-05-18 20:28:00|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1652905690000|2022-05-18 20:28:10|355.89|353.09|356.11|353.31|356.11|353.31|355.89|353.09|0
1652905700000|2022-05-18 20:28:20|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1652905710000|2022-05-18 20:28:30|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1652905730000|2022-05-18 20:28:50|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1652905770000|2022-05-18 20:29:30|355.78|352.98|355.89|353.09|355.89|353.09|355.66|352.86|0
1652905780000|2022-05-18 20:29:40|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1652905790000|2022-05-18 20:29:50|354.54|351.74|354.65|351.85|354.99|352.19|354.54|351.74|0
1652905800000|2022-05-18 20:30:00|354.76|351.96|354.08|351.28|354.76|351.96|354.08|351.28|0
1652905810000|2022-05-18 20:30:10|354.54|351.74|354.76|351.96|354.76|351.96|354.54|351.74|0
1652905820000|2022-05-18 20:30:20|354.65|351.85|354.54|351.74|354.65|351.85|354.54|351.74|0
1652905830000|2022-05-18 20:30:30|354.76|351.96|354.99|352.19|354.99|352.19|354.76|351.96|0
1652905850000|2022-05-18 20:30:50|354.76|351.96|355.21|352.41|355.21|352.41|354.76|351.96|0
1652905860000|2022-05-18 20:31:00|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1652905870000|2022-05-18 20:31:10|354.43|351.63|354.53|351.73|354.53|351.73|354.43|351.63|0
1652905880000|2022-05-18 20:31:20|354.31|351.51|354.08|351.28|354.31|351.51|353.86|351.06|0
1652905890000|2022-05-18 20:31:30|353.86|351.06|353.75|350.95|353.86|351.06|353.63|350.83|0
1652905900000|2022-05-18 20:31:40|353.86|351.06|353.86|351.06|354.08|351.28|353.86|351.06|0
1652905910000|2022-05-18 20:31:50|353.63|350.83|353.86|351.06|353.86|351.06|353.41|350.61|0
1652905920000|2022-05-18 20:32:00|354.2|351.4|354.31|351.51|354.31|351.51|354.08|351.28|0
1652905940000|2022-05-18 20:32:20|354.2|351.4|353.86|351.06|354.2|351.4|353.86|351.06|0
1652905950000|2022-05-18 20:32:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1652905970000|2022-05-18 20:32:50|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1652905980000|2022-05-18 20:33:00|353.18|350.38|353.63|350.83|353.63|350.83|352.96|350.16|0
1652905990000|2022-05-18 20:33:10|353.86|351.06|353.63|350.83|353.86|351.06|353.63|350.83|0
1652906000000|2022-05-18 20:33:20|353.86|351.06|353.86|351.06|353.86|351.06|353.63|350.83|0
1652906010000|2022-05-18 20:33:30|354.08|351.28|353.86|351.06|354.08|351.28|353.86|351.06|0
1652906020000|2022-05-18 20:33:40|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1652906030000|2022-05-18 20:33:50|353.86|351.06|353.97|351.17|353.97|351.17|353.86|351.06|0
1652906040000|2022-05-18 20:34:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1652906050000|2022-05-18 20:34:10|353.86|351.06|353.63|350.83|353.86|351.06|353.63|350.83|0
1652906060000|2022-05-18 20:34:20|353.75|350.95|353.63|350.83|353.75|350.95|353.63|350.83|0
1652906070000|2022-05-18 20:34:30|353.86|351.06|353.63|350.83|353.86|351.06|353.63|350.83|0
1652906080000|2022-05-18 20:34:40|353.41|350.61|353.63|350.83|353.63|350.83|353.41|350.61|0
1652906090000|2022-05-18 20:34:50|353.75|350.95|353.63|350.83|353.86|351.06|353.63|350.83|0
1652906100000|2022-05-18 20:35:00|353.41|350.61|353.63|350.83|353.63|350.83|353.41|350.61|0
1652906110000|2022-05-18 20:35:10|353.41|350.61|353.86|351.06|353.86|351.06|353.41|350.61|0
1652906120000|2022-05-18 20:35:20|353.75|350.95|353.86|351.06|353.86|351.06|353.75|350.95|0
1652906130000|2022-05-18 20:35:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1652906140000|2022-05-18 20:35:40|353.86|351.06|354.08|351.28|354.08|351.28|353.86|351.06|0
1652906150000|2022-05-18 20:35:50|353.86|351.06|353.41|350.61|353.86|351.06|353.41|350.61|0
1652906160000|2022-05-18 20:36:00|353.18|350.38|353.41|350.61|353.41|350.61|353.18|350.38|0
1652906170000|2022-05-18 20:36:10|353.63|350.83|353.63|350.83|353.63|350.83|353.41|350.61|0
1652906180000|2022-05-18 20:36:20|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1652906190000|2022-05-18 20:36:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1652906200000|2022-05-18 20:36:40|353.86|351.06|353.63|350.83|353.86|351.06|353.63|350.83|0
1652906210000|2022-05-18 20:36:50|353.75|350.95|353.86|351.06|353.86|351.06|353.63|350.83|0
1652906220000|2022-05-18 20:37:00|353.63|350.83|352.96|350.16|353.63|350.83|352.96|350.16|0
1652906230000|2022-05-18 20:37:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1652906240000|2022-05-18 20:37:20|353.41|350.61|353.18|350.38|353.41|350.61|353.18|350.38|0
1652906250000|2022-05-18 20:37:30|353.3|350.5|353.18|350.38|353.3|350.5|353.18|350.38|0
1652906260000|2022-05-18 20:37:40|353.41|350.61|353.86|351.06|353.86|351.06|353.41|350.61|0
1652906270000|2022-05-18 20:37:50|353.63|350.83|354.08|351.28|354.08|351.28|353.63|350.83|0
1652906280000|2022-05-18 20:38:00|354.31|351.51|354.08|351.28|354.31|351.51|354.08|351.28|0
1652906290000|2022-05-18 20:38:10|354.31|351.51|354.98|352.18|354.98|352.18|354.31|351.51|0
1652906300000|2022-05-18 20:38:20|354.65|351.85|354.76|351.96|354.76|351.96|354.53|351.73|0
1652906310000|2022-05-18 20:38:30|354.98|352.18|355.21|352.41|355.21|352.41|354.98|352.18|0
1652906320000|2022-05-18 20:38:40|354.98|352.18|354.98|352.18|355.21|352.41|354.98|352.18|0
1652906330000|2022-05-18 20:38:50|354.76|351.96|354.76|351.96|354.76|351.96|354.53|351.73|0
1652906340000|2022-05-18 20:39:00|354.53|351.73|354.98|352.18|354.98|352.18|354.53|351.73|0
1652906350000|2022-05-18 20:39:10|355.21|352.41|355.43|352.63|355.43|352.63|355.21|352.41|0
1652906360000|2022-05-18 20:39:20|355.21|352.41|355.43|352.63|355.43|352.63|355.21|352.41|0
1652906370000|2022-05-18 20:39:30|355.21|352.41|354.08|351.28|355.21|352.41|354.08|351.28|0
1652906380000|2022-05-18 20:39:40|353.85|351.05|353.63|350.83|354.08|351.28|353.63|350.83|0
1652906390000|2022-05-18 20:39:50|353.18|350.38|354.53|351.73|354.53|351.73|353.18|350.38|0
1652906400000|2022-05-18 20:40:00|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1652906410000|2022-05-18 20:40:10|354.76|351.96|354.53|351.73|354.76|351.96|354.31|351.51|0
1652906420000|2022-05-18 20:40:20|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1652906430000|2022-05-18 20:40:30|354.65|351.85|354.53|351.73|354.65|351.85|354.53|351.73|0
1652906440000|2022-05-18 20:40:40|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1652906450000|2022-05-18 20:40:50|354.53|351.73|354.98|352.18|354.98|352.18|354.53|351.73|0
1652906460000|2022-05-18 20:41:00|354.76|351.96|354.53|351.73|354.98|352.18|354.53|351.73|0
1652906470000|2022-05-18 20:41:10|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1652906480000|2022-05-18 20:41:20|353.4|350.6|353.63|350.83|353.63|350.83|353.4|350.6|0
1652906490000|2022-05-18 20:41:30|353.4|350.6|353.75|350.95|354.08|351.28|353.4|350.6|0
1652906500000|2022-05-18 20:41:40|353.85|351.05|354.08|351.28|354.3|351.5|353.85|351.05|0
1652906510000|2022-05-18 20:41:50|353.97|351.17|354.08|351.28|354.08|351.28|353.85|351.05|0
1652906520000|2022-05-18 20:42:00|354.53|351.73|353.63|350.83|354.53|351.73|353.63|350.83|0
1652906530000|2022-05-18 20:42:10|353.85|351.05|353.18|350.38|353.85|351.05|353.18|350.38|0
1652906540000|2022-05-18 20:42:20|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1652906550000|2022-05-18 20:42:30|353.63|350.83|353.4|350.6|353.63|350.83|353.4|350.6|0
1652906560000|2022-05-18 20:42:40|353.63|350.83|353.4|350.6|353.63|350.83|353.4|350.6|0
1652906570000|2022-05-18 20:42:50|353.63|350.83|353.63|350.83|353.63|350.83|353.4|350.6|0
1652906580000|2022-05-18 20:43:00|353.85|351.05|354.08|351.28|354.08|351.28|353.85|351.05|0
1652906590000|2022-05-18 20:43:10|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1652906600000|2022-05-18 20:43:20|353.4|350.6|353.18|350.38|353.63|350.83|353.18|350.38|0
1652906610000|2022-05-18 20:43:30|353.85|351.05|353.4|350.6|353.85|351.05|353.4|350.6|0
1652906620000|2022-05-18 20:43:40|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1652906630000|2022-05-18 20:43:50|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1652906640000|2022-05-18 20:44:00|353.4|350.6|353.63|350.83|353.63|350.83|353.4|350.6|0
1652906650000|2022-05-18 20:44:10|353.4|350.6|353.4|350.6|353.4|350.6|353.18|350.38|0
1652906660000|2022-05-18 20:44:20|353.18|350.38|352.95|350.15|353.29|350.49|352.95|350.15|0
1652906670000|2022-05-18 20:44:30|352.73|349.93|353.07|350.27|353.07|350.27|352.73|349.93|0
1652906680000|2022-05-18 20:44:40|353.18|350.38|353.18|350.38|353.18|350.38|352.95|350.15|0
1652906690000|2022-05-18 20:44:50|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1652906700000|2022-05-18 20:45:00|353.18|350.38|352.95|350.15|353.4|350.6|352.95|350.15|0
1652906710000|2022-05-18 20:45:10|352.84|350.04|352.28|349.48|352.84|350.04|352.28|349.48|0
1652906720000|2022-05-18 20:45:20|352.05|349.25|351.15|348.35|352.05|349.25|351.15|348.35|0
1652906730000|2022-05-18 20:45:30|350.7|347.9|351.15|348.35|351.15|348.35|350.7|347.9|0
1652906740000|2022-05-18 20:45:40|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1652906750000|2022-05-18 20:45:50|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1652906760000|2022-05-18 20:46:00|350.93|348.13|350.93|348.13|350.93|348.13|350.7|347.9|0
1652906770000|2022-05-18 20:46:10|351.6|348.8|351.38|348.58|351.6|348.8|351.38|348.58|0
1652906780000|2022-05-18 20:46:20|351.15|348.35|351.15|348.35|351.15|348.35|351.15|348.35|0
1652906790000|2022-05-18 20:46:30|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1652906800000|2022-05-18 20:46:40|351.6|348.8|351.38|348.58|351.6|348.8|351.38|348.58|0
1652906810000|2022-05-18 20:46:50|351.6|348.8|351.6|348.8|351.6|348.8|351.6|348.8|0
1652906820000|2022-05-18 20:47:00|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1652906830000|2022-05-18 20:47:10|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1652906860000|2022-05-18 20:47:40|351.6|348.8|351.83|349.03|351.83|349.03|351.6|348.8|0
1652906870000|2022-05-18 20:47:50|351.6|348.8|351.6|348.8|351.6|348.8|351.6|348.8|0
1652906880000|2022-05-18 20:48:00|351.38|348.58|351.6|348.8|351.6|348.8|351.38|348.58|0
1652906900000|2022-05-18 20:48:20|351.49|348.69|351.6|348.8|351.6|348.8|351.49|348.69|0
1652906910000|2022-05-18 20:48:30|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1652906920000|2022-05-18 20:48:40|351.27|348.47|351.6|348.8|351.6|348.8|351.27|348.47|0
1652906930000|2022-05-18 20:48:50|351.38|348.58|351.38|348.58|351.38|348.58|351.38|348.58|0
1652906940000|2022-05-18 20:49:00|351.6|348.8|350.93|348.13|351.6|348.8|350.93|348.13|0
1652906950000|2022-05-18 20:49:10|351.15|348.35|350.25|347.45|351.15|348.35|350.25|347.45|0
1652906960000|2022-05-18 20:49:20|350.03|347.23|349.92|347.12|350.03|347.23|349.92|347.12|0
1652906970000|2022-05-18 20:49:30|350.03|347.23|350.37|347.57|350.37|347.57|349.58|346.78|0
1652906980000|2022-05-18 20:49:40|349.8|347|349.92|347.12|349.92|347.12|349.8|347|0
1652906990000|2022-05-18 20:49:50|350.03|347.23|349.8|347|350.03|347.23|349.8|347|0
1652907000000|2022-05-18 20:50:00|349.58|346.78|349.8|347|349.8|347|349.58|346.78|0
1652907010000|2022-05-18 20:50:10|350.03|347.23|350.48|347.68|350.48|347.68|350.03|347.23|0
1652907020000|2022-05-18 20:50:20|350.7|347.9|350.25|347.45|350.7|347.9|350.25|347.45|0
1652907040000|2022-05-18 20:50:40|350.03|347.23|350.48|347.68|350.48|347.68|350.03|347.23|0
1652907050000|2022-05-18 20:50:50|350.7|347.9|350.82|348.02|350.93|348.13|350.7|347.9|0
1652907060000|2022-05-18 20:51:00|350.93|348.13|350.7|347.9|350.93|348.13|350.7|347.9|0
1652907080000|2022-05-18 20:51:20|350.93|348.13|350.92|348.12|350.93|348.13|350.92|348.12|0
1652907090000|2022-05-18 20:51:30|350.7|347.9|350.92|348.12|350.92|348.12|350.7|347.9|0
1652907100000|2022-05-18 20:51:40|351.15|348.35|351.37|348.57|351.37|348.57|351.15|348.35|0
1652907110000|2022-05-18 20:51:50|351.15|348.35|351.15|348.35|351.15|348.35|351.15|348.35|0
1652907120000|2022-05-18 20:52:00|350.7|347.9|351.04|348.24|351.04|348.24|350.7|347.9|0
1652907130000|2022-05-18 20:52:10|350.7|347.9|350.59|347.79|350.7|347.9|350.59|347.79|0
1652907140000|2022-05-18 20:52:20|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1652907150000|2022-05-18 20:52:30|350.59|347.79|350.7|347.9|350.7|347.9|350.59|347.79|0
1652907160000|2022-05-18 20:52:40|350.92|348.12|350.59|347.79|350.92|348.12|350.48|347.68|0
1652907170000|2022-05-18 20:52:50|350.48|347.68|350.48|347.68|350.48|347.68|350.48|347.68|0
1652907180000|2022-05-18 20:53:00|350.25|347.45|350.47|347.67|350.47|347.67|350.25|347.45|0
1652907190000|2022-05-18 20:53:10|349.58|346.78|348.57|345.77|349.8|347|348.57|345.77|0
1652907200000|2022-05-18 20:53:20|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1652907210000|2022-05-18 20:53:30|348.46|345.66|348.01|345.21|348.46|345.66|348.01|345.21|0
1652907220000|2022-05-18 20:53:40|348.23|345.43|348.46|345.66|348.46|345.66|348.23|345.43|0
1652907230000|2022-05-18 20:53:50|348.68|345.88|348.9|346.1|348.9|346.1|348.68|345.88|0
1652907240000|2022-05-18 20:54:00|348.68|345.88|348.01|345.21|348.68|345.88|348.01|345.21|0
1652907250000|2022-05-18 20:54:10|348.23|345.43|348.35|345.55|348.35|345.55|348.23|345.43|0
1652907260000|2022-05-18 20:54:20|348.46|345.66|348.68|345.88|348.68|345.88|348.46|345.66|0
1652907270000|2022-05-18 20:54:30|348.35|345.55|348.23|345.43|348.46|345.66|348.23|345.43|0
1652907280000|2022-05-18 20:54:40|348.68|345.88|348.23|345.43|348.68|345.88|348.23|345.43|0
1652907290000|2022-05-18 20:54:50|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1652907300000|2022-05-18 20:55:00|347.78|344.98|347.45|344.65|347.78|344.98|347.45|344.65|0
1652907310000|2022-05-18 20:55:10|347.78|344.98|348.01|345.21|348.01|345.21|347.78|344.98|0
1652907320000|2022-05-18 20:55:20|348.23|345.43|348.01|345.21|348.23|345.43|348.01|345.21|0
1652907350000|2022-05-18 20:55:50|347.78|344.98|348.01|345.21|348.01|345.21|347.78|344.98|0
1652907360000|2022-05-18 20:56:00|347.78|344.98|348.23|345.43|348.23|345.43|347.78|344.98|0
1652907370000|2022-05-18 20:56:10|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1652907380000|2022-05-18 20:56:20|348.23|345.43|348.23|345.43|348.45|345.65|348.23|345.43|0
1652907390000|2022-05-18 20:56:30|348.35|345.55|348.45|345.65|348.45|345.65|348.35|345.55|0
1652907400000|2022-05-18 20:56:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1652907410000|2022-05-18 20:56:50|348.68|345.88|348.9|346.1|348.9|346.1|348.68|345.88|0
1652907420000|2022-05-18 20:57:00|348.79|345.99|349.13|346.33|349.13|346.33|348.79|345.99|0
1652907430000|2022-05-18 20:57:10|350.7|347.9|349.57|346.77|350.7|347.9|349.57|346.77|0
1652907440000|2022-05-18 20:57:20|349.8|347|349.57|346.77|349.8|347|349.35|346.55|0
1652907450000|2022-05-18 20:57:30|349.47|346.67|349.35|346.55|349.47|346.67|349.02|346.22|0
1652907460000|2022-05-18 20:57:40|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1652907470000|2022-05-18 20:57:50|350.02|347.22|349.69|346.89|350.02|347.22|349.69|346.89|0
1652907480000|2022-05-18 20:58:00|350.02|347.22|349.35|346.55|350.02|347.22|349.35|346.55|0
1652907490000|2022-05-18 20:58:10|349.47|346.67|349.13|346.33|349.47|346.67|349.13|346.33|0
1652907500000|2022-05-18 20:58:20|349.57|346.77|349.13|346.33|349.57|346.77|349.13|346.33|0
1652907510000|2022-05-18 20:58:30|348.9|346.1|348.9|346.1|349.24|346.44|348.9|346.1|0
1652907520000|2022-05-18 20:58:40|348.79|345.99|348.9|346.1|348.9|346.1|348.68|345.88|0
1652907530000|2022-05-18 20:58:50|349.13|346.33|348.9|346.1|349.24|346.44|348.9|346.1|0
1652907540000|2022-05-18 20:59:00|348.79|345.99|348.57|345.77|348.79|345.99|348.57|345.77|0
1652907550000|2022-05-18 20:59:10|348.9|346.1|348.68|345.88|348.9|346.1|348.57|345.77|0
1652907560000|2022-05-18 20:59:20|348.9|346.1|348.79|345.99|348.9|346.1|348.79|345.99|0
1652907570000|2022-05-18 20:59:30|348.9|346.1|348.9|346.1|348.9|346.1|348.68|345.88|0
1652907580000|2022-05-18 20:59:40|349.13|346.33|349.47|346.67|349.47|346.67|348.9|346.1|0
1652907590000|2022-05-18 20:59:50|349.24|346.44|349.24|346.44|349.24|346.44|349.24|346.44|0
1652907600000|2022-05-18 21:00:00|349.37|346.57|349.37|346.57|349.37|346.57|349.17|346.37|0
1652907610000|2022-05-18 21:00:10|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1652907620000|2022-05-18 21:00:20|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1652907630000|2022-05-18 21:00:30|349.47|346.67|349.4|346.6|349.47|346.67|349.4|346.6|0
1652907640000|2022-05-18 21:00:40|349.47|346.67|349.47|346.67|349.47|346.67|349.47|346.67|0
1652907650000|2022-05-18 21:00:50|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1652907660000|2022-05-18 21:01:00|349.6|346.8|349.4|346.6|349.6|346.8|349.4|346.6|0
1652907670000|2022-05-18 21:01:10|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1652907680000|2022-05-18 21:01:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1652907730000|2022-05-18 21:02:10|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1652907740000|2022-05-18 21:02:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1652907750000|2022-05-18 21:02:30|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1652907760000|2022-05-18 21:02:40|349.46|346.66|349.46|346.66|349.46|346.66|349.46|346.66|0
1652907780000|2022-05-18 21:03:00|349.56|346.76|349.6|346.8|349.6|346.8|349.56|346.76|0
1652907800000|2022-05-18 21:03:20|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1652907810000|2022-05-18 21:03:30|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1652907830000|2022-05-18 21:03:50|349.56|346.76|349.7|346.9|349.7|346.9|349.56|346.76|0
1652907850000|2022-05-18 21:04:10|349.56|346.76|349.7|346.9|349.7|346.9|349.43|346.63|0
1652907860000|2022-05-18 21:04:20|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1652907890000|2022-05-18 21:04:50|349.24|346.44|349.01|346.21|349.24|346.44|349.01|346.21|0
1652907920000|2022-05-18 21:05:20|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1652907930000|2022-05-18 21:05:30|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1652907940000|2022-05-18 21:05:40|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1652907950000|2022-05-18 21:05:50|349.2|346.4|348.97|346.17|349.2|346.4|348.97|346.17|0
1652907960000|2022-05-18 21:06:00|349.01|346.21|349.24|346.44|349.24|346.44|349.01|346.21|0
1652908040000|2022-05-18 21:07:20|349|346.2|349.17|346.37|349.17|346.37|349|346.2|0
1652908050000|2022-05-18 21:07:30|349.2|346.4|348.77|345.97|349.2|346.4|348.77|345.97|0
1652908060000|2022-05-18 21:07:40|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1652908070000|2022-05-18 21:07:50|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1652908080000|2022-05-18 21:08:00|348.39|345.59|348.65|345.85|348.65|345.85|348.39|345.59|0
1652908090000|2022-05-18 21:08:10|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1652908100000|2022-05-18 21:08:20|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1652908110000|2022-05-18 21:08:30|348.65|345.85|348.68|345.88|348.68|345.88|348.65|345.85|0
1652908120000|2022-05-18 21:08:40|348.64|345.84|348.61|345.81|348.64|345.84|348.61|345.81|0
1652908130000|2022-05-18 21:08:50|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1652908160000|2022-05-18 21:09:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1652908180000|2022-05-18 21:09:40|348.84|346.04|348.68|345.88|348.84|346.04|348.68|345.88|0
1652908200000|2022-05-18 21:10:00|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1652908220000|2022-05-18 21:10:20|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1652908250000|2022-05-18 21:10:50|349|346.2|349.1|346.3|349.1|346.3|349|346.2|0
1652908260000|2022-05-18 21:11:00|348.84|346.04|348.84|346.04|348.84|346.04|348.84|346.04|0
1652908290000|2022-05-18 21:11:30|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1652908310000|2022-05-18 21:11:50|348.9|346.1|348.9|346.1|348.9|346.1|348.9|346.1|0
1652908320000|2022-05-18 21:12:00|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1652908350000|2022-05-18 21:12:30|349.06|346.26|349.1|346.3|349.1|346.3|349.06|346.26|0
1652908360000|2022-05-18 21:12:40|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1652908370000|2022-05-18 21:12:50|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1652908390000|2022-05-18 21:13:10|349.23|346.43|349.16|346.36|349.23|346.43|349.16|346.36|0
1652908450000|2022-05-18 21:14:10|349.06|346.26|349.04|346.24|349.06|346.26|349.04|346.24|0
1652908460000|2022-05-18 21:14:20|349.16|346.36|349.04|346.24|349.16|346.36|349.04|346.24|0
1652908470000|2022-05-18 21:14:30|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1652908480000|2022-05-18 21:14:40|349.04|346.24|349|346.2|349.04|346.24|349|346.2|0
1652908490000|2022-05-18 21:14:50|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1652908510000|2022-05-18 21:15:10|349|346.2|349.1|346.3|349.1|346.3|349|346.2|0
1652908520000|2022-05-18 21:15:20|349|346.2|348.77|345.97|349|346.2|348.77|345.97|0
1652908530000|2022-05-18 21:15:30|348.68|345.88|348.61|345.81|348.68|345.88|348.61|345.81|0
1652908540000|2022-05-18 21:15:40|348.7|345.9|348.68|345.88|348.7|345.9|348.68|345.88|0
1652908600000|2022-05-18 21:16:40|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1652908620000|2022-05-18 21:17:00|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1652908650000|2022-05-18 21:17:30|349.04|346.24|349.03|346.23|349.04|346.24|349.03|346.23|0
1652908680000|2022-05-18 21:18:00|349.06|346.26|349.16|346.36|349.16|346.36|349.06|346.26|0
1652908720000|2022-05-18 21:18:40|348.86|346.06|348.86|346.06|348.86|346.06|348.86|346.06|0
1652908750000|2022-05-18 21:19:10|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1652908760000|2022-05-18 21:19:20|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1652908770000|2022-05-18 21:19:30|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1652908780000|2022-05-18 21:19:40|349.2|346.4|349.16|346.36|349.2|346.4|349.16|346.36|0
1652908800000|2022-05-18 21:20:00|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1652908810000|2022-05-18 21:20:10|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1652908820000|2022-05-18 21:20:20|349.23|346.43|349.06|346.26|349.23|346.43|349.06|346.26|0
1652908830000|2022-05-18 21:20:30|349|346.2|349.13|346.33|349.13|346.33|349|346.2|0
1652908840000|2022-05-18 21:20:40|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1652908850000|2022-05-18 21:20:50|349.16|346.36|349.03|346.23|349.16|346.36|349.03|346.23|0
1652908860000|2022-05-18 21:21:00|348.9|346.1|348.9|346.1|348.9|346.1|348.9|346.1|0
1652908870000|2022-05-18 21:21:10|348.86|346.06|348.76|345.96|348.86|346.06|348.76|345.96|0
1652908890000|2022-05-18 21:21:30|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1652908920000|2022-05-18 21:22:00|348.64|345.84|348.6|345.8|348.64|345.84|348.6|345.8|0
1652908930000|2022-05-18 21:22:10|348.54|345.74|348.6|345.8|348.6|345.8|348.54|345.74|0
1652908960000|2022-05-18 21:22:40|348.64|345.84|348.57|345.77|348.64|345.84|348.57|345.77|0
1652908980000|2022-05-18 21:23:00|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1652909000000|2022-05-18 21:23:20|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1652909020000|2022-05-18 21:23:40|348.57|345.77|348.54|345.74|348.57|345.77|348.54|345.74|0
1652909030000|2022-05-18 21:23:50|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1652909060000|2022-05-18 21:24:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1652909070000|2022-05-18 21:24:30|348.44|345.64|348.4|345.6|348.44|345.64|348.4|345.6|0
1652909090000|2022-05-18 21:24:50|348.5|345.7|348.4|345.6|348.5|345.7|348.4|345.6|0
1652909110000|2022-05-18 21:25:10|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1652909130000|2022-05-18 21:25:30|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1652909140000|2022-05-18 21:25:40|348.5|345.7|348.54|345.74|348.54|345.74|348.5|345.7|0
1652909180000|2022-05-18 21:26:20|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1652909200000|2022-05-18 21:26:40|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1652909280000|2022-05-18 21:28:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1652909290000|2022-05-18 21:28:10|348.47|345.67|348.5|345.7|348.5|345.7|348.47|345.67|0
1652909320000|2022-05-18 21:28:40|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1652909350000|2022-05-18 21:29:10|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1652909360000|2022-05-18 21:29:20|348.5|345.7|348.5|345.7|348.6|345.8|348.5|345.7|0
1652909380000|2022-05-18 21:29:40|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1652909410000|2022-05-18 21:30:10|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1652909480000|2022-05-18 21:31:20|348.6|345.8|348.5|345.7|348.6|345.8|348.5|345.7|0
1652909500000|2022-05-18 21:31:40|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652909510000|2022-05-18 21:31:50|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1652909520000|2022-05-18 21:32:00|348.57|345.77|348.53|345.73|348.57|345.77|348.53|345.73|0
1652909530000|2022-05-18 21:32:10|348.5|345.7|348.53|345.73|348.53|345.73|348.5|345.7|0
1652909570000|2022-05-18 21:32:50|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1652909590000|2022-05-18 21:33:10|348.53|345.73|348.57|345.77|348.57|345.77|348.53|345.73|0
1652909600000|2022-05-18 21:33:20|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652909700000|2022-05-18 21:35:00|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1652909710000|2022-05-18 21:35:10|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1652909730000|2022-05-18 21:35:30|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1652909740000|2022-05-18 21:35:40|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1652909750000|2022-05-18 21:35:50|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1652909830000|2022-05-18 21:37:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1652909910000|2022-05-18 21:38:30|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1652910010000|2022-05-18 21:40:10|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652910050000|2022-05-18 21:40:50|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1652910090000|2022-05-18 21:41:30|348.53|345.73|348.49|345.69|348.53|345.73|348.49|345.69|0
1652910100000|2022-05-18 21:41:40|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1652910110000|2022-05-18 21:41:50|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1652910120000|2022-05-18 21:42:00|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652910130000|2022-05-18 21:42:10|348.37|345.57|348.56|345.76|348.56|345.76|348.37|345.57|0
1652910150000|2022-05-18 21:42:30|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652910160000|2022-05-18 21:42:40|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1652910180000|2022-05-18 21:43:00|348.49|345.69|348.56|345.76|348.56|345.76|348.49|345.69|0
1652910210000|2022-05-18 21:43:30|348.53|345.73|348.56|345.76|348.56|345.76|348.53|345.73|0
1652910220000|2022-05-18 21:43:40|348.53|345.73|348.53|345.73|348.56|345.76|348.53|345.73|0
1652910230000|2022-05-18 21:43:50|348.63|345.83|348.53|345.73|348.63|345.83|348.53|345.73|0
1652910250000|2022-05-18 21:44:10|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1652910260000|2022-05-18 21:44:20|348.85|346.05|348.69|345.89|348.85|346.05|348.69|345.89|0
1652910270000|2022-05-18 21:44:30|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1652910290000|2022-05-18 21:44:50|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1652910330000|2022-05-18 21:45:30|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652910420000|2022-05-18 21:47:00|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1652910470000|2022-05-18 21:47:50|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1652910480000|2022-05-18 21:48:00|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1652910510000|2022-05-18 21:48:30|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1652910540000|2022-05-18 21:49:00|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1652910570000|2022-05-18 21:49:30|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1652910660000|2022-05-18 21:51:00|348.59|345.79|348.43|345.63|348.59|345.79|348.43|345.63|0
1652910670000|2022-05-18 21:51:10|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1652910780000|2022-05-18 21:53:00|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1652910800000|2022-05-18 21:53:20|348.46|345.66|348.46|345.66|348.46|345.66|348.42|345.62|0
1652910810000|2022-05-18 21:53:30|348.56|345.76|348.29|345.49|348.56|345.76|348.29|345.49|0
1652910840000|2022-05-18 21:54:00|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1652910850000|2022-05-18 21:54:10|348.29|345.49|348.26|345.46|348.29|345.49|348.26|345.46|0
1652910860000|2022-05-18 21:54:20|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1652910900000|2022-05-18 21:55:00|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1652910920000|2022-05-18 21:55:20|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1652910980000|2022-05-18 21:56:20|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1652911000000|2022-05-18 21:56:40|348.23|345.43|347.97|345.17|348.23|345.43|347.97|345.17|0
1652911010000|2022-05-18 21:56:50|347.64|344.84|347.74|344.94|347.74|344.94|347.64|344.84|0
1652911030000|2022-05-18 21:57:10|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1652911080000|2022-05-18 21:58:00|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1652911120000|2022-05-18 21:58:40|347.64|344.84|347.9|345.1|347.9|345.1|347.58|344.78|0
1652911140000|2022-05-18 21:59:00|347.78|344.98|347.58|344.78|347.78|344.98|347.58|344.78|0
1652911160000|2022-05-18 21:59:20|347.15|344.35|347.12|344.32|347.15|344.35|346.99|344.19|0
1652911170000|2022-05-18 21:59:30|347.05|344.25|347.42|344.62|347.42|344.62|347.05|344.25|0
1652911180000|2022-05-18 21:59:40|347.44|344.64|347.87|345.07|347.87|345.07|347.28|344.48|0
1652911190000|2022-05-18 21:59:50|346.99|344.19|347.7|344.9|347.7|344.9|346.99|344.19|0
1652911200000|2022-05-18 22:00:00|347.19|344.39|347.64|344.84|347.86|345.06|347.19|344.39|0
1652911210000|2022-05-18 22:00:10|347.52|344.72|348.31|345.51|348.31|345.51|347.52|344.72|0
1652911220000|2022-05-18 22:00:20|348.42|345.62|348.09|345.29|348.42|345.62|348.09|345.29|0
1652911230000|2022-05-18 22:00:30|346.97|344.17|347.52|344.72|347.52|344.72|346.97|344.17|0
1652911240000|2022-05-18 22:00:40|347.75|344.95|346.4|343.6|347.75|344.95|346.4|343.6|0
1652911250000|2022-05-18 22:00:50|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1652911260000|2022-05-18 22:01:00|345.63|342.83|346.18|343.38|346.18|343.38|345.63|342.83|0
1652911270000|2022-05-18 22:01:10|346.07|343.27|346.18|343.38|346.3|343.5|346.07|343.27|0
1652911280000|2022-05-18 22:01:20|346.07|343.27|345.4|342.6|346.07|343.27|345.4|342.6|0
1652911290000|2022-05-18 22:01:30|345.29|342.49|345.18|342.38|345.4|342.6|345.18|342.38|0
1652911300000|2022-05-18 22:01:40|345.29|342.49|344.95|342.15|345.4|342.6|344.95|342.15|0
1652911310000|2022-05-18 22:01:50|345.06|342.26|344.95|342.15|345.06|342.26|344.95|342.15|0
1652911320000|2022-05-18 22:02:00|345.85|343.05|346.4|343.6|346.4|343.6|345.85|343.05|0
1652911330000|2022-05-18 22:02:10|346.3|343.5|346.74|343.94|346.74|343.94|346.3|343.5|0
1652911340000|2022-05-18 22:02:20|346.63|343.83|346.74|343.94|346.74|343.94|346.63|343.83|0
1652911350000|2022-05-18 22:02:30|346.85|344.05|347.52|344.72|347.52|344.72|346.85|344.05|0
1652911360000|2022-05-18 22:02:40|347.75|344.95|347.75|344.95|347.75|344.95|347.42|344.62|0
1652911370000|2022-05-18 22:02:50|347.97|345.17|348.42|345.62|348.42|345.62|347.97|345.17|0
1652911380000|2022-05-18 22:03:00|348.54|345.74|348.64|345.84|348.64|345.84|348.54|345.74|0
1652911390000|2022-05-18 22:03:10|348.42|345.62|348.09|345.29|348.42|345.62|348.09|345.29|0
1652911400000|2022-05-18 22:03:20|347.75|344.95|348.09|345.29|348.09|345.29|347.75|344.95|0
1652911410000|2022-05-18 22:03:30|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1652911420000|2022-05-18 22:03:40|348.09|345.29|347.97|345.17|348.09|345.29|347.97|345.17|0
1652911430000|2022-05-18 22:03:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1652911440000|2022-05-18 22:04:00|348.31|345.51|348.19|345.39|348.42|345.62|348.19|345.39|0
1652911450000|2022-05-18 22:04:10|347.97|345.17|347.86|345.06|347.97|345.17|347.86|345.06|0
1652911460000|2022-05-18 22:04:20|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1652911470000|2022-05-18 22:04:30|347.86|345.06|348.64|345.84|348.64|345.84|347.86|345.06|0
1652911480000|2022-05-18 22:04:40|348.31|345.51|348.53|345.73|348.53|345.73|348.31|345.51|0
1652911490000|2022-05-18 22:04:50|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1652911500000|2022-05-18 22:05:00|348.76|345.96|348.42|345.62|349.09|346.29|348.42|345.62|0
1652911520000|2022-05-18 22:05:20|347.97|345.17|348.19|345.39|348.19|345.39|347.97|345.17|0
1652911530000|2022-05-18 22:05:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1652911540000|2022-05-18 22:05:40|348.53|345.73|349.21|346.41|349.21|346.41|348.53|345.73|0
1652911550000|2022-05-18 22:05:50|349.31|346.51|348.87|346.07|349.31|346.51|348.87|346.07|0
1652911560000|2022-05-18 22:06:00|348.98|346.18|349.66|346.86|349.66|346.86|348.98|346.18|0
1652911570000|2022-05-18 22:06:10|349.88|347.08|349.76|346.96|349.88|347.08|349.76|346.96|0
1652911580000|2022-05-18 22:06:20|349.43|346.63|349.76|346.96|349.76|346.96|349.43|346.63|0
1652911590000|2022-05-18 22:06:30|349.99|347.19|349.88|347.08|349.99|347.19|349.76|346.96|0
1652911600000|2022-05-18 22:06:40|349.76|346.96|349.31|346.51|349.76|346.96|349.31|346.51|0
1652911610000|2022-05-18 22:06:50|349.54|346.74|349.31|346.51|349.54|346.74|349.31|346.51|0
1652911620000|2022-05-18 22:07:00|349.54|346.74|349.66|346.86|349.76|346.96|349.54|346.74|0
1652911630000|2022-05-18 22:07:10|349.31|346.51|348.87|346.07|349.31|346.51|348.87|346.07|0
1652911650000|2022-05-18 22:07:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1652911660000|2022-05-18 22:07:40|348.31|345.51|348.31|345.51|348.31|345.51|348.09|345.29|0
1652911670000|2022-05-18 22:07:50|348.64|345.84|349.09|346.29|349.09|346.29|348.64|345.84|0
1652911680000|2022-05-18 22:08:00|349.21|346.41|349.88|347.08|349.88|347.08|349.21|346.41|0
1652911690000|2022-05-18 22:08:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1652911700000|2022-05-18 22:08:20|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1652911710000|2022-05-18 22:08:30|349.88|347.08|349.88|347.08|349.99|347.19|349.88|347.08|0
1652911720000|2022-05-18 22:08:40|350.44|347.64|350.33|347.53|350.44|347.64|350.33|347.53|0
1652911730000|2022-05-18 22:08:50|349.76|346.96|349.88|347.08|349.88|347.08|349.76|346.96|0
1652911740000|2022-05-18 22:09:00|349.76|346.96|349.88|347.08|349.88|347.08|349.76|346.96|0
1652911750000|2022-05-18 22:09:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1652911760000|2022-05-18 22:09:20|349.88|347.08|349.88|347.08|349.88|347.08|349.88|347.08|0
1652911770000|2022-05-18 22:09:30|349.99|347.19|349.76|346.96|349.99|347.19|349.76|346.96|0
1652911780000|2022-05-18 22:09:40|348.86|346.06|348.86|346.06|348.86|346.06|348.76|345.96|0
1652911790000|2022-05-18 22:09:50|349.09|346.29|348.53|345.73|349.09|346.29|348.53|345.73|0
1652911800000|2022-05-18 22:10:00|348.19|345.39|347.86|345.06|348.19|345.39|347.86|345.06|0
1652911810000|2022-05-18 22:10:10|348.08|345.28|347.97|345.17|348.08|345.28|347.97|345.17|0
1652911820000|2022-05-18 22:10:20|348.19|345.39|347.97|345.17|348.19|345.39|347.97|345.17|0
1652911830000|2022-05-18 22:10:30|348.08|345.28|347.07|344.27|348.19|345.39|347.07|344.27|0
1652911840000|2022-05-18 22:10:40|346.62|343.82|347.07|344.27|347.07|344.27|346.62|343.82|0
1652911850000|2022-05-18 22:10:50|347.29|344.49|346.85|344.05|347.29|344.49|346.85|344.05|0
1652911860000|2022-05-18 22:11:00|347.07|344.27|346.74|343.94|347.07|344.27|346.74|343.94|0
1652911870000|2022-05-18 22:11:10|346.85|344.05|346.96|344.16|347.07|344.27|346.85|344.05|0
1652911880000|2022-05-18 22:11:20|346.85|344.05|347.29|344.49|347.29|344.49|346.85|344.05|0
1652911890000|2022-05-18 22:11:30|346.85|344.05|348.19|345.39|348.19|345.39|346.85|344.05|0
1652911900000|2022-05-18 22:11:40|347.97|345.17|348.53|345.73|348.53|345.73|347.86|345.06|0
1652911910000|2022-05-18 22:11:50|348.19|345.39|348.41|345.61|348.64|345.84|348.19|345.39|0
1652911920000|2022-05-18 22:12:00|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1652911940000|2022-05-18 22:12:20|348.08|345.28|348.19|345.39|348.19|345.39|348.08|345.28|0
1652911950000|2022-05-18 22:12:30|348.41|345.61|348.86|346.06|348.86|346.06|348.41|345.61|0
1652911960000|2022-05-18 22:12:40|348.76|345.96|348.76|345.96|348.86|346.06|348.76|345.96|0
1652911970000|2022-05-18 22:12:50|348.86|346.06|348.64|345.84|349.09|346.29|348.64|345.84|0
1652911980000|2022-05-18 22:13:00|348.53|345.73|348.31|345.51|348.53|345.73|348.31|345.51|0
1652911990000|2022-05-18 22:13:10|348.41|345.61|348.41|345.61|348.41|345.61|348.31|345.51|0
1652912000000|2022-05-18 22:13:20|348.53|345.73|348.64|345.84|348.64|345.84|348.41|345.61|0
1652912010000|2022-05-18 22:13:30|348.41|345.61|348.19|345.39|348.41|345.61|348.19|345.39|0
1652912020000|2022-05-18 22:13:40|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1652912030000|2022-05-18 22:13:50|347.74|344.94|347.52|344.72|347.74|344.94|347.52|344.72|0
1652912040000|2022-05-18 22:14:00|347.74|344.94|347.52|344.72|347.74|344.94|347.52|344.72|0
1652912050000|2022-05-18 22:14:10|347.29|344.49|346.62|343.82|347.29|344.49|346.62|343.82|0
1652912060000|2022-05-18 22:14:20|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1652912070000|2022-05-18 22:14:30|346.17|343.37|346.07|343.27|346.17|343.37|346.07|343.27|0
1652912080000|2022-05-18 22:14:40|346.17|343.37|346.84|344.04|346.84|344.04|346.17|343.37|0
1652912090000|2022-05-18 22:14:50|346.62|343.82|346.4|343.6|346.62|343.82|346.4|343.6|0
1652912100000|2022-05-18 22:15:00|346.07|343.27|347.07|344.27|347.07|344.27|346.07|343.27|0
1652912110000|2022-05-18 22:15:10|347.96|345.16|347.29|344.49|347.96|345.16|347.07|344.27|0
1652912120000|2022-05-18 22:15:20|347.52|344.72|347.74|344.94|347.74|344.94|347.52|344.72|0
1652912130000|2022-05-18 22:15:30|347.63|344.83|347.41|344.61|347.63|344.83|347.41|344.61|0
1652912140000|2022-05-18 22:15:40|347.29|344.49|347.18|344.38|347.29|344.49|347.18|344.38|0
1652912150000|2022-05-18 22:15:50|347.74|344.94|347.74|344.94|347.96|345.16|347.74|344.94|0
1652912160000|2022-05-18 22:16:00|347.63|344.83|347.74|344.94|347.74|344.94|347.52|344.72|0
1652912170000|2022-05-18 22:16:10|347.86|345.06|347.96|345.16|347.96|345.16|347.86|345.06|0
1652912180000|2022-05-18 22:16:20|348.08|345.28|347.96|345.16|348.19|345.39|347.86|345.06|0
1652912190000|2022-05-18 22:16:30|346.84|344.04|346.62|343.82|346.84|344.04|346.62|343.82|0
1652912200000|2022-05-18 22:16:40|346.29|343.49|346.29|343.49|346.29|343.49|345.95|343.15|0
1652912210000|2022-05-18 22:16:50|346.4|343.6|346.4|343.6|346.51|343.71|346.4|343.6|0
1652912220000|2022-05-18 22:17:00|346.51|343.71|346.4|343.6|346.62|343.82|346.4|343.6|0
1652912230000|2022-05-18 22:17:10|345.95|343.15|346.17|343.37|346.17|343.37|345.95|343.15|0
1652912240000|2022-05-18 22:17:20|346.29|343.49|346.4|343.6|346.4|343.6|346.29|343.49|0
1652912250000|2022-05-18 22:17:30|346.62|343.82|346.62|343.82|346.62|343.82|346.51|343.71|0
1652912260000|2022-05-18 22:17:40|346.51|343.71|346.17|343.37|346.51|343.71|346.17|343.37|0
1652912270000|2022-05-18 22:17:50|346.06|343.26|345.95|343.15|346.06|343.26|345.95|343.15|0
1652912280000|2022-05-18 22:18:00|346.29|343.49|346.17|343.37|346.29|343.49|346.17|343.37|0
1652912290000|2022-05-18 22:18:10|345.62|342.82|346.17|343.37|346.17|343.37|345.62|342.82|0
1652912300000|2022-05-18 22:18:20|345.95|343.15|346.06|343.26|346.06|343.26|345.95|343.15|0
1652912310000|2022-05-18 22:18:30|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1652912320000|2022-05-18 22:18:40|345.95|343.15|345.95|343.15|346.17|343.37|345.95|343.15|0
1652912330000|2022-05-18 22:18:50|346.17|343.37|345.5|342.7|346.17|343.37|345.5|342.7|0
1652912350000|2022-05-18 22:19:10|345.39|342.59|345.28|342.48|345.5|342.7|345.28|342.48|0
1652912360000|2022-05-18 22:19:20|345.05|342.25|345.39|342.59|345.39|342.59|344.83|342.03|0
1652912370000|2022-05-18 22:19:30|345.28|342.48|344.83|342.03|345.28|342.48|344.83|342.03|0
1652912380000|2022-05-18 22:19:40|344.61|341.81|344.38|341.58|344.72|341.92|344.38|341.58|0
1652912390000|2022-05-18 22:19:50|344.61|341.81|344.83|342.03|344.95|342.15|344.61|341.81|0
1652912400000|2022-05-18 22:20:00|345.05|342.25|344.72|341.92|345.05|342.25|344.72|341.92|0
1652912410000|2022-05-18 22:20:10|344.38|341.58|344.5|341.7|344.61|341.81|344.38|341.58|0
1652912420000|2022-05-18 22:20:20|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1652912430000|2022-05-18 22:20:30|345.05|342.25|345.28|342.48|345.5|342.7|345.05|342.25|0
1652912440000|2022-05-18 22:20:40|345.05|342.25|345.5|342.7|345.5|342.7|345.05|342.25|0
1652912450000|2022-05-18 22:20:50|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1652912460000|2022-05-18 22:21:00|345.95|343.15|346.17|343.37|346.17|343.37|345.95|343.15|0
1652912470000|2022-05-18 22:21:10|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1652912490000|2022-05-18 22:21:30|345.62|342.82|345.72|342.92|345.72|342.92|345.62|342.82|0
1652912500000|2022-05-18 22:21:40|345.61|342.81|345.5|342.7|345.61|342.81|345.5|342.7|0
1652912510000|2022-05-18 22:21:50|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1652912520000|2022-05-18 22:22:00|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1652912530000|2022-05-18 22:22:10|344.94|342.14|344.83|342.03|344.94|342.14|344.83|342.03|0
1652912540000|2022-05-18 22:22:20|344.72|341.92|344.38|341.58|344.72|341.92|344.38|341.58|0
1652912550000|2022-05-18 22:22:30|344.16|341.36|344.38|341.58|344.38|341.58|344.16|341.36|0
1652912560000|2022-05-18 22:22:40|344.16|341.36|344.27|341.47|344.5|341.7|344.16|341.36|0
1652912570000|2022-05-18 22:22:50|344.38|341.58|344.16|341.36|344.38|341.58|344.16|341.36|0
1652912580000|2022-05-18 22:23:00|344.27|341.47|344.83|342.03|344.83|342.03|344.27|341.47|0
1652912600000|2022-05-18 22:23:20|345.05|342.25|345.27|342.47|345.27|342.47|345.05|342.25|0
1652912610000|2022-05-18 22:23:30|345.17|342.37|345.27|342.47|345.27|342.47|345.17|342.37|0
1652912620000|2022-05-18 22:23:40|345.17|342.37|344.94|342.14|345.27|342.47|344.94|342.14|0
1652912630000|2022-05-18 22:23:50|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1652912640000|2022-05-18 22:24:00|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1652912650000|2022-05-18 22:24:10|344.72|341.92|344.83|342.03|344.83|342.03|344.72|341.92|0
1652912660000|2022-05-18 22:24:20|345.05|342.25|345.27|342.47|345.27|342.47|345.05|342.25|0
1652912670000|2022-05-18 22:24:30|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1652912680000|2022-05-18 22:24:40|345.61|342.81|345.72|342.92|345.72|342.92|345.61|342.81|0
1652912690000|2022-05-18 22:24:50|345.94|343.14|345.72|342.92|345.94|343.14|345.72|342.92|0
1652912700000|2022-05-18 22:25:00|345.61|342.81|345.27|342.47|345.61|342.81|345.27|342.47|0
1652912710000|2022-05-18 22:25:10|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1652912730000|2022-05-18 22:25:30|345.27|342.47|345.05|342.25|345.27|342.47|345.05|342.25|0
1652912740000|2022-05-18 22:25:40|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1652912760000|2022-05-18 22:26:00|345.5|342.7|345.39|342.59|345.5|342.7|345.39|342.59|0
1652912770000|2022-05-18 22:26:10|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1652912800000|2022-05-18 22:26:40|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1652912810000|2022-05-18 22:26:50|345.5|342.7|345.72|342.92|345.72|342.92|345.5|342.7|0
1652912830000|2022-05-18 22:27:10|345.61|342.81|345.72|342.92|345.72|342.92|345.61|342.81|0
1652912850000|2022-05-18 22:27:30|345.5|342.7|345.72|342.92|345.72|342.92|345.5|342.7|0
1652912860000|2022-05-18 22:27:40|345.94|343.14|345.72|342.92|345.94|343.14|345.72|342.92|0
1652912870000|2022-05-18 22:27:50|345.61|342.81|345.5|342.7|345.72|342.92|345.5|342.7|0
1652912880000|2022-05-18 22:28:00|345.72|342.92|346.17|343.37|346.17|343.37|345.72|342.92|0
1652912890000|2022-05-18 22:28:10|345.94|343.14|345.94|343.14|345.94|343.14|345.84|343.04|0
1652912900000|2022-05-18 22:28:20|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1652912910000|2022-05-18 22:28:30|346.28|343.48|346.39|343.59|346.39|343.59|346.28|343.48|0
1652912920000|2022-05-18 22:28:40|346.84|344.04|347.06|344.26|347.06|344.26|346.84|344.04|0
1652912930000|2022-05-18 22:28:50|346.84|344.04|347.06|344.26|347.06|344.26|346.84|344.04|0
1652912940000|2022-05-18 22:29:00|347.29|344.49|347.51|344.71|347.73|344.93|347.29|344.49|0
1652912950000|2022-05-18 22:29:10|347.29|344.49|348.18|345.38|348.18|345.38|347.29|344.49|0
1652912960000|2022-05-18 22:29:20|349.08|346.28|348.63|345.83|349.08|346.28|348.52|345.72|0
1652912970000|2022-05-18 22:29:30|349.08|346.28|349.3|346.5|349.3|346.5|349.08|346.28|0
1652912980000|2022-05-18 22:29:40|349.53|346.73|349.75|346.95|349.98|347.18|349.53|346.73|0
1652912990000|2022-05-18 22:29:50|350.2|347.4|350.42|347.62|350.42|347.62|350.2|347.4|0
1652913000000|2022-05-18 22:30:00|350.2|347.4|349.75|346.95|350.2|347.4|349.08|346.28|0
1652913010000|2022-05-18 22:30:10|349.42|346.62|348.75|345.95|349.42|346.62|348.75|345.95|0
1652913020000|2022-05-18 22:30:20|349.08|346.28|349.64|346.84|349.64|346.84|348.85|346.05|0
1652913030000|2022-05-18 22:30:30|349.53|346.73|349.3|346.5|349.53|346.73|349.3|346.5|0
1652913040000|2022-05-18 22:30:40|348.85|346.05|349.08|346.28|349.19|346.39|348.85|346.05|0
1652913050000|2022-05-18 22:30:50|348.97|346.17|348.85|346.05|348.97|346.17|348.85|346.05|0
1652913060000|2022-05-18 22:31:00|348.18|345.38|348.52|345.72|348.52|345.72|348.18|345.38|0
1652913070000|2022-05-18 22:31:10|348.4|345.6|348.18|345.38|348.4|345.6|348.18|345.38|0
1652913080000|2022-05-18 22:31:20|348.4|345.6|348.18|345.38|348.4|345.6|348.18|345.38|0
1652913090000|2022-05-18 22:31:30|348.3|345.5|348.4|345.6|348.4|345.6|348.3|345.5|0
1652913100000|2022-05-18 22:31:40|348.63|345.83|348.4|345.6|348.63|345.83|348.4|345.6|0
1652913120000|2022-05-18 22:32:00|347.73|344.93|347.96|345.16|347.96|345.16|347.73|344.93|0
1652913130000|2022-05-18 22:32:10|347.85|345.05|347.73|344.93|347.96|345.16|347.73|344.93|0
1652913140000|2022-05-18 22:32:20|347.96|345.16|347.96|345.16|347.96|345.16|347.96|345.16|0
1652913150000|2022-05-18 22:32:30|347.51|344.71|347.96|345.16|347.96|345.16|347.51|344.71|0
1652913160000|2022-05-18 22:32:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1652913170000|2022-05-18 22:32:50|347.51|344.71|347.73|344.93|347.73|344.93|347.51|344.71|0
1652913180000|2022-05-18 22:33:00|347.51|344.71|347.06|344.26|347.51|344.71|347.06|344.26|0
1652913190000|2022-05-18 22:33:10|347.28|344.48|347.28|344.48|347.28|344.48|347.18|344.38|0
1652913200000|2022-05-18 22:33:20|346.84|344.04|346.84|344.04|347.06|344.26|346.84|344.04|0
1652913210000|2022-05-18 22:33:30|346.83|344.03|347.06|344.26|347.06|344.26|346.83|344.03|0
1652913220000|2022-05-18 22:33:40|346.95|344.15|346.83|344.03|346.95|344.15|346.83|344.03|0
1652913230000|2022-05-18 22:33:50|346.73|343.93|346.61|343.81|346.73|343.93|346.61|343.81|0
1652913240000|2022-05-18 22:34:00|346.73|343.93|346.61|343.81|346.73|343.93|346.61|343.81|0
1652913250000|2022-05-18 22:34:10|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1652913260000|2022-05-18 22:34:20|345.94|343.14|346.39|343.59|346.39|343.59|345.94|343.14|0
1652913270000|2022-05-18 22:34:30|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1652913280000|2022-05-18 22:34:40|346.83|344.03|346.83|344.03|346.83|344.03|346.61|343.81|0
1652913290000|2022-05-18 22:34:50|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1652913300000|2022-05-18 22:35:00|346.39|343.59|345.94|343.14|346.39|343.59|345.94|343.14|0
1652913310000|2022-05-18 22:35:10|346.16|343.36|345.94|343.14|346.16|343.36|345.94|343.14|0
1652913320000|2022-05-18 22:35:20|345.72|342.92|345.49|342.69|345.72|342.92|345.38|342.58|0
1652913330000|2022-05-18 22:35:30|345.72|342.92|345.38|342.58|345.72|342.92|345.38|342.58|0
1652913340000|2022-05-18 22:35:40|344.82|342.02|345.04|342.24|345.04|342.24|344.82|342.02|0
1652913350000|2022-05-18 22:35:50|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1652913360000|2022-05-18 22:36:00|345.49|342.69|345.71|342.91|345.71|342.91|345.38|342.58|0
1652913370000|2022-05-18 22:36:10|346.5|343.7|345.94|343.14|346.5|343.7|345.83|343.03|0
1652913380000|2022-05-18 22:36:20|346.16|343.36|346.5|343.7|346.61|343.81|346.16|343.36|0
1652913390000|2022-05-18 22:36:30|346.16|343.36|346.16|343.36|346.39|343.59|346.16|343.36|0
1652913400000|2022-05-18 22:36:40|346.28|343.48|346.39|343.59|346.39|343.59|346.28|343.48|0
1652913410000|2022-05-18 22:36:50|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1652913420000|2022-05-18 22:37:00|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1652913430000|2022-05-18 22:37:10|346.05|343.25|345.94|343.14|346.05|343.25|345.94|343.14|0
1652913440000|2022-05-18 22:37:20|346.05|343.25|346.16|343.36|346.16|343.36|346.05|343.25|0
1652913450000|2022-05-18 22:37:30|346.05|343.25|346.39|343.59|346.5|343.7|346.05|343.25|0
1652913460000|2022-05-18 22:37:40|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1652913470000|2022-05-18 22:37:50|346.5|343.7|346.38|343.58|346.5|343.7|346.38|343.58|0
1652913480000|2022-05-18 22:38:00|346.28|343.48|346.38|343.58|346.38|343.58|346.28|343.48|0
1652913500000|2022-05-18 22:38:20|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1652913510000|2022-05-18 22:38:30|346.72|343.92|346.61|343.81|346.83|344.03|346.61|343.81|0
1652913530000|2022-05-18 22:38:50|346.28|343.48|346.28|343.48|346.28|343.48|346.05|343.25|0
1652913540000|2022-05-18 22:39:00|345.94|343.14|346.16|343.36|346.16|343.36|345.94|343.14|0
1652913550000|2022-05-18 22:39:10|346.38|343.58|346.28|343.48|346.38|343.58|346.16|343.36|0
1652913560000|2022-05-18 22:39:20|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1652913570000|2022-05-18 22:39:30|346.16|343.36|346.38|343.58|346.38|343.58|346.16|343.36|0
1652913580000|2022-05-18 22:39:40|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1652913590000|2022-05-18 22:39:50|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1652913600000|2022-05-18 22:40:00|346.05|343.25|346.16|343.36|346.16|343.36|345.94|343.14|0
1652913610000|2022-05-18 22:40:10|346.05|343.25|345.94|343.14|346.05|343.25|345.94|343.14|0
1652913620000|2022-05-18 22:40:20|345.49|342.69|345.61|342.81|345.61|342.81|345.49|342.69|0
1652913630000|2022-05-18 22:40:30|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1652913640000|2022-05-18 22:40:40|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1652913650000|2022-05-18 22:40:50|345.26|342.46|345.49|342.69|345.71|342.91|345.26|342.46|0
1652913660000|2022-05-18 22:41:00|345.94|343.14|345.71|342.91|345.94|343.14|345.71|342.91|0
1652913670000|2022-05-18 22:41:10|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1652913680000|2022-05-18 22:41:20|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1652913690000|2022-05-18 22:41:30|345.49|342.69|345.38|342.58|345.49|342.69|345.26|342.46|0
1652913700000|2022-05-18 22:41:40|345.26|342.46|345.38|342.58|345.38|342.58|345.26|342.46|0
1652913710000|2022-05-18 22:41:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1652913720000|2022-05-18 22:42:00|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1652913740000|2022-05-18 22:42:20|345.38|342.58|345.26|342.46|345.38|342.58|345.26|342.46|0
1652913750000|2022-05-18 22:42:30|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1652913770000|2022-05-18 22:42:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1652913780000|2022-05-18 22:43:00|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1652913790000|2022-05-18 22:43:10|345.49|342.69|345.49|342.69|345.71|342.91|345.49|342.69|0
1652913800000|2022-05-18 22:43:20|345.71|342.91|345.49|342.69|345.71|342.91|345.49|342.69|0
1652913810000|2022-05-18 22:43:30|345.38|342.58|345.49|342.69|345.49|342.69|345.38|342.58|0
1652913830000|2022-05-18 22:43:50|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1652913840000|2022-05-18 22:44:00|345.16|342.36|345.26|342.46|345.26|342.46|345.16|342.36|0
1652913850000|2022-05-18 22:44:10|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1652913860000|2022-05-18 22:44:20|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1652913870000|2022-05-18 22:44:30|345.16|342.36|345.26|342.46|345.26|342.46|345.16|342.36|0
1652913880000|2022-05-18 22:44:40|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1652913890000|2022-05-18 22:44:50|344.93|342.13|344.82|342.02|344.93|342.13|344.82|342.02|0
1652913900000|2022-05-18 22:45:00|345.04|342.24|345.16|342.36|345.26|342.46|345.04|342.24|0
1652913910000|2022-05-18 22:45:10|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1652913920000|2022-05-18 22:45:20|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1652913930000|2022-05-18 22:45:30|345.26|342.46|345.49|342.69|345.49|342.69|345.26|342.46|0
1652913940000|2022-05-18 22:45:40|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1652913950000|2022-05-18 22:45:50|345.49|342.69|345.6|342.8|345.6|342.8|345.49|342.69|0
1652913960000|2022-05-18 22:46:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1652913970000|2022-05-18 22:46:10|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1652913980000|2022-05-18 22:46:20|346.16|343.36|345.93|343.13|346.16|343.36|345.93|343.13|0
1652914000000|2022-05-18 22:46:40|346.16|343.36|345.93|343.13|346.16|343.36|345.93|343.13|0
1652914020000|2022-05-18 22:47:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1652914040000|2022-05-18 22:47:20|345.83|343.03|345.83|343.03|345.93|343.13|345.83|343.03|0
1652914050000|2022-05-18 22:47:30|345.82|343.02|345.71|342.91|345.82|343.02|345.71|342.91|0
1652914060000|2022-05-18 22:47:40|345.93|343.13|345.71|342.91|346.16|343.36|345.71|342.91|0
1652914070000|2022-05-18 22:47:50|345.93|343.13|346.16|343.36|346.16|343.36|345.93|343.13|0
1652914080000|2022-05-18 22:48:00|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1652914090000|2022-05-18 22:48:10|346.5|343.7|346.6|343.8|346.6|343.8|346.5|343.7|0
1652914100000|2022-05-18 22:48:20|346.83|344.03|346.6|343.8|346.83|344.03|346.6|343.8|0
1652914110000|2022-05-18 22:48:30|346.5|343.7|346.38|343.58|346.5|343.7|346.38|343.58|0
1652914120000|2022-05-18 22:48:40|346.6|343.8|346.83|344.03|346.83|344.03|346.6|343.8|0
1652914130000|2022-05-18 22:48:50|346.72|343.92|346.38|343.58|346.72|343.92|346.38|343.58|0
1652914140000|2022-05-18 22:49:00|346.27|343.47|346.16|343.36|346.27|343.47|346.16|343.36|0
1652914150000|2022-05-18 22:49:10|346.27|343.47|346.16|343.36|346.27|343.47|346.16|343.36|0
1652914180000|2022-05-18 22:49:40|346.15|343.35|346.38|343.58|346.38|343.58|346.15|343.35|0
1652914190000|2022-05-18 22:49:50|346.27|343.47|346.15|343.35|346.27|343.47|346.15|343.35|0
1652914200000|2022-05-18 22:50:00|346.49|343.69|346.6|343.8|346.6|343.8|346.49|343.69|0
1652914210000|2022-05-18 22:50:10|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1652914220000|2022-05-18 22:50:20|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1652914230000|2022-05-18 22:50:30|346.6|343.8|346.72|343.92|346.72|343.92|346.6|343.8|0
1652914250000|2022-05-18 22:50:50|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1652914260000|2022-05-18 22:51:00|346.27|343.47|346.38|343.58|346.38|343.58|346.27|343.47|0
1652914270000|2022-05-18 22:51:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1652914280000|2022-05-18 22:51:20|346.83|344.03|347.27|344.47|347.27|344.47|346.83|344.03|0
1652914290000|2022-05-18 22:51:30|347.17|344.37|347.27|344.47|347.27|344.47|347.17|344.37|0
1652914300000|2022-05-18 22:51:40|347.39|344.59|347.39|344.59|347.39|344.59|347.27|344.47|0
1652914310000|2022-05-18 22:51:50|347.27|344.47|347.05|344.25|347.27|344.47|347.05|344.25|0
1652914320000|2022-05-18 22:52:00|346.83|344.03|347.05|344.25|347.05|344.25|346.83|344.03|0
1652914330000|2022-05-18 22:52:10|347.27|344.47|347.5|344.7|347.5|344.7|347.17|344.37|0
1652914340000|2022-05-18 22:52:20|347.39|344.59|347.5|344.7|347.5|344.7|347.27|344.47|0
1652914360000|2022-05-18 22:52:40|347.27|344.47|347.5|344.7|347.5|344.7|347.27|344.47|0
1652914390000|2022-05-18 22:53:10|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1652914400000|2022-05-18 22:53:20|348.17|345.37|348.39|345.59|348.39|345.59|348.17|345.37|0
1652914410000|2022-05-18 22:53:30|348.17|345.37|348.17|345.37|348.29|345.49|348.17|345.37|0
1652914420000|2022-05-18 22:53:40|347.94|345.14|348.17|345.37|348.17|345.37|347.94|345.14|0
1652914430000|2022-05-18 22:53:50|348.06|345.26|348.17|345.37|348.17|345.37|348.06|345.26|0
1652914440000|2022-05-18 22:54:00|348.39|345.59|348.28|345.48|348.39|345.59|348.28|345.48|0
1652914450000|2022-05-18 22:54:10|348.17|345.37|347.94|345.14|348.17|345.37|347.94|345.14|0
1652914460000|2022-05-18 22:54:20|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1652914470000|2022-05-18 22:54:30|347.94|345.14|348.39|345.59|348.39|345.59|347.94|345.14|0
1652914480000|2022-05-18 22:54:40|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1652914490000|2022-05-18 22:54:50|347.94|345.14|347.94|345.14|347.94|345.14|347.84|345.04|0
1652914500000|2022-05-18 22:55:00|347.72|344.92|347.5|344.7|347.72|344.92|347.5|344.7|0
1652914510000|2022-05-18 22:55:10|347.39|344.59|347.5|344.7|347.5|344.7|347.39|344.59|0
1652914530000|2022-05-18 22:55:30|347.16|344.36|347.27|344.47|347.27|344.47|347.16|344.36|0
1652914540000|2022-05-18 22:55:40|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1652914560000|2022-05-18 22:56:00|347.27|344.47|347.39|344.59|347.72|344.92|347.27|344.47|0
1652914570000|2022-05-18 22:56:10|347.5|344.7|347.27|344.47|347.5|344.7|347.27|344.47|0
1652914580000|2022-05-18 22:56:20|347.05|344.25|346.82|344.02|347.05|344.25|346.82|344.02|0
1652914590000|2022-05-18 22:56:30|346.72|343.92|346.82|344.02|346.82|344.02|346.72|343.92|0
1652914610000|2022-05-18 22:56:50|346.6|343.8|346.27|343.47|346.6|343.8|346.27|343.47|0
1652914620000|2022-05-18 22:57:00|346.15|343.35|345.93|343.13|346.15|343.35|345.93|343.13|0
1652914630000|2022-05-18 22:57:10|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1652914640000|2022-05-18 22:57:20|345.48|342.68|345.48|342.68|345.48|342.68|345.37|342.57|0
1652914650000|2022-05-18 22:57:30|345.7|342.9|345.93|343.13|345.93|343.13|345.7|342.9|0
1652914660000|2022-05-18 22:57:40|345.7|342.9|345.6|342.8|345.7|342.9|345.6|342.8|0
1652914670000|2022-05-18 22:57:50|345.48|342.68|345.26|342.46|345.48|342.68|345.26|342.46|0
1652914680000|2022-05-18 22:58:00|345.6|342.8|345.48|342.68|345.6|342.8|345.26|342.46|0
1652914690000|2022-05-18 22:58:10|345.37|342.57|345.03|342.23|345.37|342.57|345.03|342.23|0
1652914700000|2022-05-18 22:58:20|345.26|342.46|345.15|342.35|345.26|342.46|345.03|342.23|0
1652914710000|2022-05-18 22:58:30|345.26|342.46|345.26|342.46|345.48|342.68|345.26|342.46|0
1652914740000|2022-05-18 22:59:00|345.37|342.57|345.15|342.35|345.37|342.57|345.15|342.35|0
1652914750000|2022-05-18 22:59:10|345.26|342.46|345.48|342.68|345.48|342.68|345.26|342.46|0
1652914760000|2022-05-18 22:59:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1652914770000|2022-05-18 22:59:30|346.27|343.47|346.15|343.35|346.27|343.47|346.15|343.35|0
1652914780000|2022-05-18 22:59:40|346.27|343.47|346.15|343.35|346.27|343.47|346.15|343.35|0
1652914790000|2022-05-18 22:59:50|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1652914800000|2022-05-18 23:00:00|346.15|343.35|346.04|343.24|346.15|343.35|346.04|343.24|0
1652914810000|2022-05-18 23:00:10|346.37|343.57|346.15|343.35|346.6|343.8|346.15|343.35|0
1652914820000|2022-05-18 23:00:20|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1652914850000|2022-05-18 23:00:50|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1652914860000|2022-05-18 23:01:00|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1652914870000|2022-05-18 23:01:10|346.04|343.24|345.82|343.02|346.04|343.24|345.82|343.02|0
1652914910000|2022-05-18 23:01:50|345.92|343.12|346.15|343.35|346.15|343.35|345.92|343.12|0
1652914920000|2022-05-18 23:02:00|346.04|343.24|346.15|343.35|346.15|343.35|346.04|343.24|0
1652914930000|2022-05-18 23:02:10|346.04|343.24|346.15|343.35|346.15|343.35|346.04|343.24|0
1652914940000|2022-05-18 23:02:20|346.04|343.24|345.92|343.12|346.04|343.24|345.92|343.12|0
1652914950000|2022-05-18 23:02:30|345.82|343.02|346.49|343.69|346.49|343.69|345.82|343.02|0
1652914960000|2022-05-18 23:02:40|346.37|343.57|346.6|343.8|346.6|343.8|346.37|343.57|0
1652914970000|2022-05-18 23:02:50|346.71|343.91|346.94|344.14|346.94|344.14|346.71|343.91|0
1652914980000|2022-05-18 23:03:00|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1652914990000|2022-05-18 23:03:10|346.71|343.91|346.82|344.02|346.82|344.02|346.71|343.91|0
1652915000000|2022-05-18 23:03:20|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1652915010000|2022-05-18 23:03:30|346.6|343.8|346.49|343.69|346.6|343.8|346.49|343.69|0
1652915020000|2022-05-18 23:03:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1652915030000|2022-05-18 23:03:50|345.92|343.12|345.92|343.12|346.04|343.24|345.92|343.12|0
1652915040000|2022-05-18 23:04:00|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1652915050000|2022-05-18 23:04:10|345.59|342.79|345.48|342.68|345.59|342.79|345.37|342.57|0
1652915060000|2022-05-18 23:04:20|345.59|342.79|345.7|342.9|345.7|342.9|345.59|342.79|0
1652915070000|2022-05-18 23:04:30|345.92|343.12|346.37|343.57|346.37|343.57|345.92|343.12|0
1652915080000|2022-05-18 23:04:40|346.49|343.69|346.37|343.57|346.49|343.69|346.37|343.57|0
1652915090000|2022-05-18 23:04:50|346.49|343.69|346.37|343.57|346.49|343.69|346.37|343.57|0
1652915100000|2022-05-18 23:05:00|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1652915120000|2022-05-18 23:05:20|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1652915140000|2022-05-18 23:05:40|345.92|343.12|345.82|343.02|345.92|343.12|345.82|343.02|0
1652915150000|2022-05-18 23:05:50|345.92|343.12|345.82|343.02|345.92|343.12|345.82|343.02|0
1652915160000|2022-05-18 23:06:00|345.7|342.9|345.25|342.45|345.7|342.9|345.25|342.45|0
1652915170000|2022-05-18 23:06:10|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1652915180000|2022-05-18 23:06:20|345.47|342.67|345.7|342.9|345.7|342.9|345.47|342.67|0
1652915190000|2022-05-18 23:06:30|345.92|343.12|345.81|343.01|345.92|343.12|345.81|343.01|0
1652915200000|2022-05-18 23:06:40|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1652915220000|2022-05-18 23:07:00|346.15|343.35|346.15|343.35|346.26|343.46|346.15|343.35|0
1652915230000|2022-05-18 23:07:10|346.04|343.24|345.92|343.12|346.04|343.24|345.92|343.12|0
1652915240000|2022-05-18 23:07:20|346.04|343.24|345.92|343.12|346.04|343.24|345.92|343.12|0
1652915250000|2022-05-18 23:07:30|346.37|343.57|346.59|343.79|346.59|343.79|346.37|343.57|0
1652915260000|2022-05-18 23:07:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1652915270000|2022-05-18 23:07:50|346.59|343.79|346.37|343.57|346.59|343.79|346.37|343.57|0
1652915280000|2022-05-18 23:08:00|346.59|343.79|346.71|343.91|346.71|343.91|346.59|343.79|0
1652915290000|2022-05-18 23:08:10|346.93|344.13|346.93|344.13|346.93|344.13|346.82|344.02|0
1652915300000|2022-05-18 23:08:20|347.04|344.24|347.16|344.36|347.16|344.36|347.04|344.24|0
1652915310000|2022-05-18 23:08:30|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1652915320000|2022-05-18 23:08:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1652915330000|2022-05-18 23:08:50|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1652915340000|2022-05-18 23:09:00|347.04|344.24|347.16|344.36|347.16|344.36|346.93|344.13|0
1652915350000|2022-05-18 23:09:10|347.26|344.46|347.49|344.69|347.49|344.69|347.26|344.46|0
1652915370000|2022-05-18 23:09:30|347.6|344.8|347.83|345.03|347.94|345.14|347.6|344.8|0
1652915380000|2022-05-18 23:09:40|348.16|345.36|348.05|345.25|348.16|345.36|348.05|345.25|0
1652915390000|2022-05-18 23:09:50|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1652915400000|2022-05-18 23:10:00|348.73|345.93|349.28|346.48|349.28|346.48|348.61|345.81|0
1652915410000|2022-05-18 23:10:10|349.51|346.71|348.83|346.03|349.51|346.71|348.83|346.03|0
1652915420000|2022-05-18 23:10:20|349.73|346.93|349.73|346.93|349.73|346.93|349.62|346.82|0
1652915430000|2022-05-18 23:10:30|349.51|346.71|349.85|347.05|349.85|347.05|349.51|346.71|0
1652915440000|2022-05-18 23:10:40|349.73|346.93|349.51|346.71|349.73|346.93|349.28|346.48|0
1652915450000|2022-05-18 23:10:50|350.18|347.38|350.18|347.38|350.18|347.38|349.95|347.15|0
1652915460000|2022-05-18 23:11:00|350.07|347.27|349.4|346.6|350.18|347.38|349.4|346.6|0
1652915470000|2022-05-18 23:11:10|349.28|346.48|349.73|346.93|349.73|346.93|349.28|346.48|0
1652915480000|2022-05-18 23:11:20|349.95|347.15|349.95|347.15|349.95|347.15|349.85|347.05|0
1652915490000|2022-05-18 23:11:30|350.18|347.38|350.3|347.5|350.3|347.5|350.18|347.38|0
1652915500000|2022-05-18 23:11:40|350.18|347.38|350.07|347.27|350.18|347.38|349.95|347.15|0
1652915510000|2022-05-18 23:11:50|350.18|347.38|350.3|347.5|350.3|347.5|350.18|347.38|0
1652915520000|2022-05-18 23:12:00|350.4|347.6|350.85|348.05|350.85|348.05|350.4|347.6|0
1652915530000|2022-05-18 23:12:10|350.63|347.83|350.63|347.83|350.63|347.83|350.4|347.6|0
1652915540000|2022-05-18 23:12:20|350.85|348.05|350.85|348.05|350.85|348.05|350.63|347.83|0
1652915550000|2022-05-18 23:12:30|351.08|348.28|350.85|348.05|351.08|348.28|350.85|348.05|0
1652915560000|2022-05-18 23:12:40|350.74|347.94|350.74|347.94|350.74|347.94|350.74|347.94|0
1652915570000|2022-05-18 23:12:50|350.85|348.05|351.08|348.28|351.08|348.28|350.85|348.05|0
1652915580000|2022-05-18 23:13:00|351.3|348.5|351.19|348.39|351.3|348.5|351.19|348.39|0
1652915590000|2022-05-18 23:13:10|351.53|348.73|351.08|348.28|351.53|348.73|351.08|348.28|0
1652915600000|2022-05-18 23:13:20|351.3|348.5|351.3|348.5|351.3|348.5|351.3|348.5|0
1652915610000|2022-05-18 23:13:30|351.42|348.62|351.53|348.73|351.64|348.84|351.3|348.5|0
1652915620000|2022-05-18 23:13:40|351.64|348.84|351.98|349.18|351.98|349.18|351.64|348.84|0
1652915630000|2022-05-18 23:13:50|351.87|349.07|352.2|349.4|352.2|349.4|351.87|349.07|0
1652915640000|2022-05-18 23:14:00|351.98|349.18|351.87|349.07|351.98|349.18|351.87|349.07|0
1652915650000|2022-05-18 23:14:10|351.98|349.18|352.09|349.29|352.2|349.4|351.98|349.18|0
1652915660000|2022-05-18 23:14:20|352.54|349.74|352.2|349.4|352.54|349.74|352.2|349.4|0
1652915670000|2022-05-18 23:14:30|351.98|349.18|351.75|348.95|351.98|349.18|351.75|348.95|0
1652915680000|2022-05-18 23:14:40|351.53|348.73|351.3|348.5|351.53|348.73|351.3|348.5|0
1652915690000|2022-05-18 23:14:50|352.2|349.4|351.98|349.18|352.2|349.4|351.98|349.18|0
1652915700000|2022-05-18 23:15:00|352.2|349.4|352.54|349.74|352.54|349.74|352.09|349.29|0
1652915710000|2022-05-18 23:15:10|352.88|350.08|353.1|350.3|353.1|350.3|352.88|350.08|0
1652915720000|2022-05-18 23:15:20|352.88|350.08|352.2|349.4|352.88|350.08|352.2|349.4|0
1652915730000|2022-05-18 23:15:30|353.1|350.3|352.99|350.19|353.1|350.3|352.99|350.19|0
1652915740000|2022-05-18 23:15:40|353.1|350.3|352.99|350.19|353.1|350.3|352.88|350.08|0
1652915750000|2022-05-18 23:15:50|352.88|350.08|353.1|350.3|353.1|350.3|352.88|350.08|0
1652915760000|2022-05-18 23:16:00|353.33|350.53|353.22|350.42|353.33|350.53|353.22|350.42|0
1652915770000|2022-05-18 23:16:10|353.55|350.75|353.1|350.3|353.55|350.75|353.1|350.3|0
1652915780000|2022-05-18 23:16:20|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1652915790000|2022-05-18 23:16:30|353.22|350.42|352.87|350.07|353.22|350.42|352.87|350.07|0
1652915800000|2022-05-18 23:16:40|353.1|350.3|353.1|350.3|353.1|350.3|352.87|350.07|0
1652915810000|2022-05-18 23:16:50|353.22|350.42|352.87|350.07|353.22|350.42|352.87|350.07|0
1652915840000|2022-05-18 23:17:20|352.99|350.19|352.42|349.62|352.99|350.19|352.42|349.62|0
1652915850000|2022-05-18 23:17:30|351.64|348.84|351.87|349.07|351.87|349.07|351.42|348.62|0
1652915860000|2022-05-18 23:17:40|351.97|349.17|351.52|348.72|351.97|349.17|351.52|348.72|0
1652915870000|2022-05-18 23:17:50|351.64|348.84|351.3|348.5|351.64|348.84|351.3|348.5|0
1652915880000|2022-05-18 23:18:00|351.52|348.72|351.64|348.84|351.75|348.95|351.52|348.72|0
1652915890000|2022-05-18 23:18:10|351.52|348.72|351.52|348.72|351.52|348.72|351.52|348.72|0
1652915900000|2022-05-18 23:18:20|351.87|349.07|351.75|348.95|351.97|349.17|351.75|348.95|0
1652915910000|2022-05-18 23:18:30|351.52|348.72|351.75|348.95|351.75|348.95|351.52|348.72|0
1652915920000|2022-05-18 23:18:40|351.97|349.17|352.2|349.4|352.2|349.4|351.97|349.17|0
1652915930000|2022-05-18 23:18:50|351.97|349.17|352.42|349.62|352.42|349.62|351.97|349.17|0
1652915950000|2022-05-18 23:19:10|352.65|349.85|352.42|349.62|352.65|349.85|352.42|349.62|0
1652915960000|2022-05-18 23:19:20|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1652915980000|2022-05-18 23:19:40|352.77|349.97|352.87|350.07|352.87|350.07|352.77|349.97|0
1652915990000|2022-05-18 23:19:50|352.65|349.85|353.1|350.3|353.1|350.3|352.54|349.74|0
1652916000000|2022-05-18 23:20:00|352.87|350.07|353.1|350.3|353.1|350.3|352.87|350.07|0
1652916010000|2022-05-18 23:20:10|352.87|350.07|353.1|350.3|353.1|350.3|352.87|350.07|0
1652916020000|2022-05-18 23:20:20|353.32|350.52|353.55|350.75|353.55|350.75|353.32|350.52|0
1652916030000|2022-05-18 23:20:30|353.1|350.3|353.55|350.75|353.55|350.75|353.1|350.3|0
1652916040000|2022-05-18 23:20:40|353.67|350.87|353.55|350.75|353.67|350.87|353.55|350.75|0
1652916050000|2022-05-18 23:20:50|353.1|350.3|352.99|350.19|353.1|350.3|352.87|350.07|0
1652916060000|2022-05-18 23:21:00|353.1|350.3|353.1|350.3|353.21|350.41|353.1|350.3|0
1652916070000|2022-05-18 23:21:10|353.32|350.52|353.55|350.75|353.55|350.75|353.32|350.52|0
1652916080000|2022-05-18 23:21:20|353.44|350.64|353.44|350.64|353.55|350.75|353.44|350.64|0
1652916090000|2022-05-18 23:21:30|353.55|350.75|353.32|350.52|353.55|350.75|353.32|350.52|0
1652916120000|2022-05-18 23:22:00|353.1|350.3|352.65|349.85|353.1|350.3|352.65|349.85|0
1652916130000|2022-05-18 23:22:10|352.42|349.62|352.2|349.4|352.42|349.62|351.97|349.17|0
1652916140000|2022-05-18 23:22:20|351.86|349.06|351.97|349.17|351.97|349.17|351.75|348.95|0
1652916150000|2022-05-18 23:22:30|352.2|349.4|351.75|348.95|352.2|349.4|351.75|348.95|0
1652916160000|2022-05-18 23:22:40|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1652916180000|2022-05-18 23:23:00|351.86|349.06|351.52|348.72|351.86|349.06|351.52|348.72|0
1652916190000|2022-05-18 23:23:10|351.75|348.95|351.97|349.17|351.97|349.17|351.75|348.95|0
1652916200000|2022-05-18 23:23:20|352.09|349.29|352.09|349.29|352.09|349.29|351.97|349.17|0
1652916210000|2022-05-18 23:23:30|352.2|349.4|351.97|349.17|352.2|349.4|351.97|349.17|0
1652916220000|2022-05-18 23:23:40|351.64|348.84|351.97|349.17|351.97|349.17|351.64|348.84|0
1652916230000|2022-05-18 23:23:50|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1652916240000|2022-05-18 23:24:00|351.97|349.17|351.97|349.17|351.97|349.17|351.86|349.06|0
1652916250000|2022-05-18 23:24:10|351.75|348.95|351.75|348.95|351.75|348.95|351.75|348.95|0
1652916260000|2022-05-18 23:24:20|351.64|348.84|351.52|348.72|351.64|348.84|351.52|348.72|0
1652916270000|2022-05-18 23:24:30|351.3|348.5|351.52|348.72|351.64|348.84|351.3|348.5|0
1652916280000|2022-05-18 23:24:40|351.64|348.84|351.75|348.95|351.75|348.95|351.52|348.72|0
1652916290000|2022-05-18 23:24:50|351.64|348.84|351.52|348.72|351.64|348.84|351.52|348.72|0
1652916300000|2022-05-18 23:25:00|351.3|348.5|351.52|348.72|351.52|348.72|351.3|348.5|0
1652916320000|2022-05-18 23:25:20|351.3|348.5|351.52|348.72|351.52|348.72|351.3|348.5|0
1652916330000|2022-05-18 23:25:30|351.41|348.61|351.74|348.94|351.74|348.94|351.41|348.61|0
1652916340000|2022-05-18 23:25:40|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1652916350000|2022-05-18 23:25:50|351.74|348.94|351.74|348.94|351.74|348.94|351.74|348.94|0
1652916360000|2022-05-18 23:26:00|351.64|348.84|351.74|348.94|351.74|348.94|351.64|348.84|0
1652916370000|2022-05-18 23:26:10|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1652916380000|2022-05-18 23:26:20|351.74|348.94|352.42|349.62|352.42|349.62|351.74|348.94|0
1652916390000|2022-05-18 23:26:30|352.19|349.39|352.31|349.51|352.31|349.51|352.19|349.39|0
1652916400000|2022-05-18 23:26:40|352.42|349.62|352.76|349.96|352.87|350.07|352.42|349.62|0
1652916410000|2022-05-18 23:26:50|352.64|349.84|352.54|349.74|352.64|349.84|352.54|349.74|0
1652916420000|2022-05-18 23:27:00|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1652916430000|2022-05-18 23:27:10|351.97|349.17|351.97|349.17|351.97|349.17|351.74|348.94|0
1652916440000|2022-05-18 23:27:20|351.86|349.06|352.09|349.29|352.19|349.39|351.86|349.06|0
1652916450000|2022-05-18 23:27:30|351.97|349.17|352.42|349.62|352.64|349.84|351.97|349.17|0
1652916470000|2022-05-18 23:27:50|352.19|349.39|352.87|350.07|352.87|350.07|352.19|349.39|0
1652916480000|2022-05-18 23:28:00|352.99|350.19|352.76|349.96|352.99|350.19|352.76|349.96|0
1652916490000|2022-05-18 23:28:10|352.87|350.07|352.87|350.07|352.87|350.07|352.87|350.07|0
1652916500000|2022-05-18 23:28:20|352.76|349.96|352.64|349.84|352.76|349.96|352.64|349.84|0
1652916510000|2022-05-18 23:28:30|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1652916520000|2022-05-18 23:28:40|352.42|349.62|352.42|349.62|352.54|349.74|352.42|349.62|0
1652916530000|2022-05-18 23:28:50|352.19|349.39|352.42|349.62|352.42|349.62|352.19|349.39|0
1652916540000|2022-05-18 23:29:00|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1652916550000|2022-05-18 23:29:10|352.09|349.29|352.19|349.39|352.19|349.39|352.09|349.29|0
1652916560000|2022-05-18 23:29:20|352.08|349.28|352.19|349.39|352.19|349.39|352.08|349.28|0
1652916570000|2022-05-18 23:29:30|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1652916590000|2022-05-18 23:29:50|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1652916600000|2022-05-18 23:30:00|352.53|349.73|352.42|349.62|352.53|349.73|352.42|349.62|0
1652916610000|2022-05-18 23:30:10|352.19|349.39|352.08|349.28|352.19|349.39|352.08|349.28|0
1652916620000|2022-05-18 23:30:20|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1652916630000|2022-05-18 23:30:30|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1652916640000|2022-05-18 23:30:40|351.86|349.06|351.97|349.17|352.19|349.39|351.86|349.06|0
1652916660000|2022-05-18 23:31:00|351.29|348.49|351.52|348.72|351.52|348.72|351.29|348.49|0
1652916670000|2022-05-18 23:31:10|351.29|348.49|350.84|348.04|351.29|348.49|350.84|348.04|0
1652916680000|2022-05-18 23:31:20|351.07|348.27|350.84|348.04|351.07|348.27|350.84|348.04|0
1652916690000|2022-05-18 23:31:30|351.18|348.38|351.18|348.38|351.29|348.49|351.18|348.38|0
1652916700000|2022-05-18 23:31:40|350.39|347.59|350.62|347.82|350.62|347.82|350.39|347.59|0
1652916720000|2022-05-18 23:32:00|350.39|347.59|350.51|347.71|350.51|347.71|350.39|347.59|0
1652916730000|2022-05-18 23:32:10|350.62|347.82|350.84|348.04|350.84|348.04|350.62|347.82|0
1652916740000|2022-05-18 23:32:20|350.62|347.82|350.73|347.93|350.73|347.93|350.62|347.82|0
1652916750000|2022-05-18 23:32:30|350.84|348.04|351.07|348.27|351.07|348.27|350.84|348.04|0
1652916760000|2022-05-18 23:32:40|350.84|348.04|350.84|348.04|350.84|348.04|350.84|348.04|0
1652916770000|2022-05-18 23:32:50|351.29|348.49|351.29|348.49|351.29|348.49|351.29|348.49|0
1652916780000|2022-05-18 23:33:00|351.07|348.27|351.52|348.72|351.52|348.72|351.07|348.27|0
1652916790000|2022-05-18 23:33:10|351.63|348.83|351.52|348.72|351.74|348.94|351.52|348.72|0
1652916800000|2022-05-18 23:33:20|351.74|348.94|351.52|348.72|351.74|348.94|351.52|348.72|0
1652916810000|2022-05-18 23:33:30|351.74|348.94|351.97|349.17|351.97|349.17|351.74|348.94|0
1652916820000|2022-05-18 23:33:40|351.74|348.94|351.74|348.94|351.97|349.17|351.74|348.94|0
1652916830000|2022-05-18 23:33:50|351.63|348.83|351.74|348.94|351.74|348.94|351.63|348.83|0
1652916840000|2022-05-18 23:34:00|351.52|348.72|351.63|348.83|351.63|348.83|351.52|348.72|0
1652916850000|2022-05-18 23:34:10|351.74|348.94|351.86|349.06|351.86|349.06|351.74|348.94|0
1652916860000|2022-05-18 23:34:20|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1652916870000|2022-05-18 23:34:30|351.74|348.94|351.97|349.17|351.97|349.17|351.74|348.94|0
1652916880000|2022-05-18 23:34:40|352.19|349.39|352.64|349.84|352.64|349.84|352.19|349.39|0
1652916890000|2022-05-18 23:34:50|352.76|349.96|352.53|349.73|352.76|349.96|352.42|349.62|0
1652916900000|2022-05-18 23:35:00|352.64|349.84|352.42|349.62|352.64|349.84|352.42|349.62|0
1652916910000|2022-05-18 23:35:10|352.64|349.84|352.41|349.61|352.64|349.84|352.41|349.61|0
1652916920000|2022-05-18 23:35:20|352.19|349.39|352.41|349.61|352.41|349.61|352.19|349.39|0
1652916930000|2022-05-18 23:35:30|352.31|349.51|352.08|349.28|352.41|349.61|352.08|349.28|0
1652916940000|2022-05-18 23:35:40|352.64|349.84|352.64|349.84|352.64|349.84|352.53|349.73|0
1652916950000|2022-05-18 23:35:50|352.76|349.96|352.86|350.06|352.86|350.06|352.76|349.96|0
1652916960000|2022-05-18 23:36:00|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1652916970000|2022-05-18 23:36:10|353.32|350.52|354.44|351.64|354.44|351.64|353.32|350.52|0
1652916980000|2022-05-18 23:36:20|354.33|351.53|354.44|351.64|354.44|351.64|354.22|351.42|0
1652916990000|2022-05-18 23:36:30|354.67|351.87|354.78|351.98|354.89|352.09|354.67|351.87|0
1652917000000|2022-05-18 23:36:40|354.89|352.09|354.67|351.87|354.89|352.09|354.44|351.64|0
1652917010000|2022-05-18 23:36:50|354.44|351.64|354.56|351.76|354.56|351.76|354.44|351.64|0
1652917020000|2022-05-18 23:37:00|354.89|352.09|354.67|351.87|354.89|352.09|354.67|351.87|0
1652917030000|2022-05-18 23:37:10|354.78|351.98|355.01|352.21|355.01|352.21|354.78|351.98|0
1652917040000|2022-05-18 23:37:20|355.12|352.32|356.25|353.45|356.25|353.45|355.12|352.32|0
1652917050000|2022-05-18 23:37:30|356.14|353.34|356.47|353.67|356.47|353.67|356.14|353.34|0
1652917060000|2022-05-18 23:37:40|356.25|353.45|355.79|352.99|356.25|353.45|355.79|352.99|0
1652917070000|2022-05-18 23:37:50|355.91|353.11|356.02|353.22|356.02|353.22|355.91|353.11|0
1652917080000|2022-05-18 23:38:00|355.79|352.99|355.79|352.99|355.91|353.11|355.79|352.99|0
1652917090000|2022-05-18 23:38:10|355.69|352.89|355.34|352.54|355.69|352.89|355.12|352.32|0
1652917100000|2022-05-18 23:38:20|355.12|352.32|356.02|353.22|356.02|353.22|355.12|352.32|0
1652917110000|2022-05-18 23:38:30|356.25|353.45|356.47|353.67|356.47|353.67|356.25|353.45|0
1652917120000|2022-05-18 23:38:40|356.7|353.9|356.92|354.12|356.92|354.12|356.7|353.9|0
1652917130000|2022-05-18 23:38:50|357.15|354.35|357.38|354.58|357.38|354.58|357.15|354.35|0
1652917140000|2022-05-18 23:39:00|357.15|354.35|359.3|356.5|359.41|356.61|357.15|354.35|0
1652917150000|2022-05-18 23:39:10|359.18|356.38|359.64|356.84|359.64|356.84|358.96|356.16|0
1652917160000|2022-05-18 23:39:20|359.98|357.18|360.54|357.74|360.54|357.74|359.86|357.06|0
1652917170000|2022-05-18 23:39:30|360.77|357.97|360.77|357.97|360.77|357.97|360.54|357.74|0
1652917180000|2022-05-18 23:39:40|360.54|357.74|361.68|358.88|361.9|359.1|360.54|357.74|0
1652917190000|2022-05-18 23:39:50|361.45|358.65|360.77|357.97|361.45|358.65|360.77|357.97|0
1652917200000|2022-05-18 23:40:00|360.54|357.74|360.54|357.74|360.77|357.97|360.54|357.74|0
1652917220000|2022-05-18 23:40:20|360.77|357.97|361|358.2|361|358.2|360.77|357.97|0
1652917230000|2022-05-18 23:40:30|361.22|358.42|361.45|358.65|361.45|358.65|361.22|358.42|0
1652917240000|2022-05-18 23:40:40|361.68|358.88|361.68|358.88|362.13|359.33|361.68|358.88|0
1652917250000|2022-05-18 23:40:50|361.9|359.1|362.13|359.33|362.13|359.33|361.9|359.1|0
1652917260000|2022-05-18 23:41:00|362.58|359.78|362.58|359.78|362.93|360.13|362.58|359.78|0
1652917270000|2022-05-18 23:41:10|361.9|359.1|362.58|359.78|362.58|359.78|361.9|359.1|0
1652917280000|2022-05-18 23:41:20|362.47|359.67|361.68|358.88|362.47|359.67|361.45|358.65|0
1652917290000|2022-05-18 23:41:30|362.02|359.22|361.45|358.65|362.02|359.22|361.45|358.65|0
1652917300000|2022-05-18 23:41:40|361.68|358.88|361.45|358.65|361.68|358.88|361.45|358.65|0
1652917310000|2022-05-18 23:41:50|361.57|358.77|360.77|357.97|361.57|358.77|360.77|357.97|0
1652917320000|2022-05-18 23:42:00|360.54|357.74|360.09|357.29|360.54|357.74|359.86|357.06|0
1652917330000|2022-05-18 23:42:10|359.86|357.06|359.86|357.06|359.86|357.06|359.53|356.73|0
1652917340000|2022-05-18 23:42:20|359.75|356.95|358.96|356.16|359.75|356.95|358.96|356.16|0
1652917350000|2022-05-18 23:42:30|359.64|356.84|359.53|356.73|359.64|356.84|359.41|356.61|0
1652917360000|2022-05-18 23:42:40|359.18|356.38|359.18|356.38|359.3|356.5|359.18|356.38|0
1652917370000|2022-05-18 23:42:50|359.41|356.61|359.86|357.06|359.86|357.06|359.18|356.38|0
1652917380000|2022-05-18 23:43:00|359.64|356.84|359.86|357.06|359.86|357.06|359.64|356.84|0
1652917390000|2022-05-18 23:43:10|359.75|356.95|359.64|356.84|359.75|356.95|359.64|356.84|0
1652917400000|2022-05-18 23:43:20|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1652917410000|2022-05-18 23:43:30|359.64|356.84|359.18|356.38|359.64|356.84|359.18|356.38|0
1652917420000|2022-05-18 23:43:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1652917430000|2022-05-18 23:43:50|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1652917440000|2022-05-18 23:44:00|359.3|356.5|359.18|356.38|359.3|356.5|359.18|356.38|0
1652917450000|2022-05-18 23:44:10|358.96|356.16|358.85|356.05|358.96|356.16|358.85|356.05|0
1652917460000|2022-05-18 23:44:20|358.73|355.93|358.73|355.93|358.73|355.93|358.73|355.93|0
1652917470000|2022-05-18 23:44:30|358.96|356.16|359.18|356.38|359.18|356.38|358.73|355.93|0
1652917480000|2022-05-18 23:44:40|358.96|356.16|359.18|356.38|359.41|356.61|358.96|356.16|0
1652917490000|2022-05-18 23:44:50|359.3|356.5|359.18|356.38|359.41|356.61|359.18|356.38|0
1652917500000|2022-05-18 23:45:00|358.73|355.93|358.73|355.93|358.96|356.16|358.73|355.93|0
1652917510000|2022-05-18 23:45:10|358.96|356.16|359.41|356.61|359.41|356.61|358.96|356.16|0
1652917520000|2022-05-18 23:45:20|359.63|356.83|360.21|357.41|360.31|357.51|359.63|356.83|0
1652917530000|2022-05-18 23:45:30|359.98|357.18|359.3|356.5|359.98|357.18|359.3|356.5|0
1652917540000|2022-05-18 23:45:40|358.95|356.15|358.62|355.82|358.95|356.15|358.62|355.82|0
1652917550000|2022-05-18 23:45:50|358.73|355.93|358.95|356.15|359.18|356.38|358.73|355.93|0
1652917560000|2022-05-18 23:46:00|358.73|355.93|358.5|355.7|358.73|355.93|358.5|355.7|0
1652917570000|2022-05-18 23:46:10|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1652917580000|2022-05-18 23:46:20|358.39|355.59|358.5|355.7|358.5|355.7|358.39|355.59|0
1652917590000|2022-05-18 23:46:30|358.95|356.15|358.95|356.15|358.95|356.15|358.85|356.05|0
1652917600000|2022-05-18 23:46:40|358.73|355.93|358.5|355.7|358.73|355.93|358.5|355.7|0
1652917610000|2022-05-18 23:46:50|358.73|355.93|358.73|355.93|358.85|356.05|358.73|355.93|0
1652917620000|2022-05-18 23:47:00|358.95|356.15|358.73|355.93|358.95|356.15|358.73|355.93|0
1652917630000|2022-05-18 23:47:10|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1652917640000|2022-05-18 23:47:20|359.3|356.5|359.18|356.38|359.3|356.5|359.18|356.38|0
1652917650000|2022-05-18 23:47:30|359.3|356.5|359.41|356.61|359.41|356.61|359.3|356.5|0
1652917660000|2022-05-18 23:47:40|359.63|356.83|360.31|357.51|360.31|357.51|359.63|356.83|0
1652917670000|2022-05-18 23:47:50|360.54|357.74|360.77|357.97|360.77|357.97|360.31|357.51|0
1652917680000|2022-05-18 23:48:00|360.54|357.74|360.54|357.74|360.66|357.86|360.54|357.74|0
1652917690000|2022-05-18 23:48:10|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1652917700000|2022-05-18 23:48:20|360.09|357.29|360.31|357.51|360.31|357.51|360.09|357.29|0
1652917710000|2022-05-18 23:48:30|360.54|357.74|360.77|357.97|360.77|357.97|360.54|357.74|0
1652917720000|2022-05-18 23:48:40|361.45|358.65|361.22|358.42|361.45|358.65|361.22|358.42|0
1652917730000|2022-05-18 23:48:50|361.11|358.31|361.67|358.87|361.67|358.87|361.11|358.31|0
1652917740000|2022-05-18 23:49:00|361.79|358.99|361.9|359.1|361.9|359.1|361.67|358.87|0
1652917750000|2022-05-18 23:49:10|361.67|358.87|361.45|358.65|361.67|358.87|361.45|358.65|0
1652917760000|2022-05-18 23:49:20|361.22|358.42|360.66|357.86|361.22|358.42|360.66|357.86|0
1652917770000|2022-05-18 23:49:30|360.54|357.74|360.09|357.29|360.54|357.74|360.09|357.29|0
1652917780000|2022-05-18 23:49:40|359.86|357.06|359.86|357.06|359.86|357.06|359.63|356.83|0
1652917790000|2022-05-18 23:49:50|360.09|357.29|360.76|357.96|360.76|357.96|360.09|357.29|0
1652917800000|2022-05-18 23:50:00|360.99|358.19|360.2|357.4|360.99|358.19|360.2|357.4|0
1652917810000|2022-05-18 23:50:10|360.08|357.28|360.54|357.74|360.54|357.74|360.08|357.28|0
1652917820000|2022-05-18 23:50:20|360.76|357.96|360.76|357.96|360.76|357.96|360.66|357.86|0
1652917830000|2022-05-18 23:50:30|360.88|358.08|360.76|357.96|360.88|358.08|360.66|357.86|0
1652917840000|2022-05-18 23:50:40|360.31|357.51|360.08|357.28|360.31|357.51|360.08|357.28|0
1652917850000|2022-05-18 23:50:50|360.31|357.51|360.31|357.51|360.31|357.51|360.2|357.4|0
1652917860000|2022-05-18 23:51:00|360.76|357.96|360.66|357.86|360.76|357.96|360.54|357.74|0
1652917870000|2022-05-18 23:51:10|360.76|357.96|360.54|357.74|360.76|357.96|360.54|357.74|0
1652917890000|2022-05-18 23:51:30|360.99|358.19|361.22|358.42|361.22|358.42|360.99|358.19|0
1652917900000|2022-05-18 23:51:40|361.67|358.87|361.79|358.99|361.79|358.99|361.67|358.87|0
1652917910000|2022-05-18 23:51:50|361.56|358.76|361.56|358.76|361.67|358.87|361.56|358.76|0
1652917920000|2022-05-18 23:52:00|361.34|358.54|361.44|358.64|361.44|358.64|361.34|358.54|0
1652917930000|2022-05-18 23:52:10|361.56|358.76|361.22|358.42|361.9|359.1|361.22|358.42|0
1652917940000|2022-05-18 23:52:20|361.11|358.31|360.99|358.19|361.11|358.31|360.99|358.19|0
1652917950000|2022-05-18 23:52:30|361.22|358.42|361.22|358.42|361.22|358.42|361.22|358.42|0
1652917960000|2022-05-18 23:52:40|360.99|358.19|361.22|358.42|361.22|358.42|360.99|358.19|0
1652917970000|2022-05-18 23:52:50|360.76|357.96|360.31|357.51|360.76|357.96|360.31|357.51|0
1652917980000|2022-05-18 23:53:00|360.54|357.74|360.65|357.85|360.65|357.85|360.54|357.74|0
1652917990000|2022-05-18 23:53:10|360.31|357.51|359.97|357.17|360.31|357.51|359.97|357.17|0
1652918000000|2022-05-18 23:53:20|360.31|357.51|360.65|357.85|360.65|357.85|360.31|357.51|0
1652918010000|2022-05-18 23:53:30|360.76|357.96|360.99|358.19|360.99|358.19|360.76|357.96|0
1652918020000|2022-05-18 23:53:40|360.76|357.96|360.54|357.74|360.99|358.19|360.54|357.74|0
1652918030000|2022-05-18 23:53:50|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1652918040000|2022-05-18 23:54:00|360.54|357.74|360.76|357.96|360.76|357.96|360.54|357.74|0
1652918050000|2022-05-18 23:54:10|360.65|357.85|360.31|357.51|360.65|357.85|360.31|357.51|0
1652918060000|2022-05-18 23:54:20|360.54|357.74|360.08|357.28|360.54|357.74|360.08|357.28|0
1652918070000|2022-05-18 23:54:30|360.31|357.51|360.31|357.51|360.54|357.74|360.31|357.51|0
1652918080000|2022-05-18 23:54:40|360.76|357.96|360.99|358.19|360.99|358.19|360.76|357.96|0
1652918090000|2022-05-18 23:54:50|360.88|358.08|360.54|357.74|361.22|358.42|360.54|357.74|0
1652918100000|2022-05-18 23:55:00|360.99|358.19|360.31|357.51|360.99|358.19|360.31|357.51|0
1652918110000|2022-05-18 23:55:10|360.08|357.28|360.31|357.51|360.31|357.51|359.86|357.06|0
1652918120000|2022-05-18 23:55:20|360.54|357.74|360.54|357.74|360.76|357.96|360.31|357.51|0
1652918130000|2022-05-18 23:55:30|360.31|357.51|360.08|357.28|360.31|357.51|360.08|357.28|0
1652918140000|2022-05-18 23:55:40|359.97|357.17|359.86|357.06|359.97|357.17|359.86|357.06|0
1652918150000|2022-05-18 23:55:50|359.63|356.83|359.86|357.06|359.86|357.06|359.63|356.83|0
1652918160000|2022-05-18 23:56:00|359.63|356.83|359.63|356.83|359.63|356.83|359.4|356.6|0
1652918170000|2022-05-18 23:56:10|359.86|357.06|359.4|356.6|359.86|357.06|359.4|356.6|0
1652918180000|2022-05-18 23:56:20|359.52|356.72|359.4|356.6|359.52|356.72|359.4|356.6|0
1652918190000|2022-05-18 23:56:30|359.52|356.72|359.63|356.83|359.63|356.83|359.4|356.6|0
1652918200000|2022-05-18 23:56:40|359.97|357.17|360.2|357.4|360.2|357.4|359.97|357.17|0
1652918210000|2022-05-18 23:56:50|360.08|357.28|360.99|358.19|360.99|358.19|360.08|357.28|0
1652918220000|2022-05-18 23:57:00|361.67|358.87|361.67|358.87|361.79|358.99|361.67|358.87|0
1652918230000|2022-05-18 23:57:10|362.01|359.21|361.9|359.1|362.24|359.44|361.9|359.1|0
1652918240000|2022-05-18 23:57:20|361.21|358.41|362.01|359.21|362.01|359.21|361.21|358.41|0
1652918250000|2022-05-18 23:57:30|362.35|359.55|361.9|359.1|362.35|359.55|361.79|358.99|0
1652918260000|2022-05-18 23:57:40|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1652918270000|2022-05-18 23:57:50|362.35|359.55|362.12|359.32|362.47|359.67|362.12|359.32|0
1652918280000|2022-05-18 23:58:00|362.24|359.44|362.12|359.32|362.24|359.44|361.89|359.09|0
1652918290000|2022-05-18 23:58:10|361.89|359.09|362.35|359.55|362.35|359.55|361.89|359.09|0
1652918300000|2022-05-18 23:58:20|362.47|359.67|362.58|359.78|362.58|359.78|362.35|359.55|0
1652918310000|2022-05-18 23:58:30|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1652918320000|2022-05-18 23:58:40|362.69|359.89|363.03|360.23|363.03|360.23|362.69|359.89|0
1652918330000|2022-05-18 23:58:50|363.26|360.46|362.92|360.12|363.26|360.46|362.92|360.12|0
1652918340000|2022-05-18 23:59:00|363.03|360.23|363.03|360.23|363.03|360.23|362.92|360.12|0
1652918350000|2022-05-18 23:59:10|362.8|360|363.48|360.68|363.48|360.68|362.8|360|0
1652918360000|2022-05-18 23:59:20|363.26|360.46|362.57|359.77|363.26|360.46|362.57|359.77|0
1652918370000|2022-05-18 23:59:30|362.8|360|362.8|360|362.8|360|362.8|360|0
1652918380000|2022-05-18 23:59:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1652918390000|2022-05-18 23:59:50|363.48|360.68|363.26|360.46|363.48|360.68|363.26|360.46|0
1652918400000|2022-05-19 00:00:00|364.85|362.05|364.39|361.59|365.76|362.96|364.39|361.59|0
1652918410000|2022-05-19 00:00:10|364.16|361.36|363.94|361.14|364.16|361.36|363.94|361.14|0
1652918420000|2022-05-19 00:00:20|363.71|360.91|361.89|359.09|363.71|360.91|361.89|359.09|0
1652918430000|2022-05-19 00:00:30|362.12|359.32|362.35|359.55|362.35|359.55|362.12|359.32|0
1652918440000|2022-05-19 00:00:40|361.67|358.87|361.89|359.09|361.89|359.09|361.67|358.87|0
1652918450000|2022-05-19 00:00:50|361.44|358.64|360.53|357.73|361.44|358.64|360.53|357.73|0
1652918460000|2022-05-19 00:01:00|360.76|357.96|361.67|358.87|361.89|359.09|360.76|357.96|0
1652918470000|2022-05-19 00:01:10|360.99|358.19|360.76|357.96|361.1|358.3|360.53|357.73|0
1652918480000|2022-05-19 00:01:20|361.44|358.64|360.99|358.19|361.44|358.64|360.88|358.08|0
1652918490000|2022-05-19 00:01:30|360.76|357.96|360.76|357.96|360.99|358.19|360.76|357.96|0
1652918500000|2022-05-19 00:01:40|360.99|358.19|360.99|358.19|361.21|358.41|360.99|358.19|0
1652918510000|2022-05-19 00:01:50|360.65|357.85|360.76|357.96|360.76|357.96|360.53|357.73|0
1652918520000|2022-05-19 00:02:00|360.99|358.19|360.76|357.96|360.99|358.19|360.76|357.96|0
1652918530000|2022-05-19 00:02:10|360.53|357.73|360.53|357.73|360.53|357.73|360.31|357.51|0
1652918540000|2022-05-19 00:02:20|360.31|357.51|360.53|357.73|360.76|357.96|360.31|357.51|0
1652918550000|2022-05-19 00:02:30|360.31|357.51|360.08|357.28|360.31|357.51|360.08|357.28|0
1652918560000|2022-05-19 00:02:40|360.31|357.51|359.85|357.05|360.31|357.51|359.85|357.05|0
1652918570000|2022-05-19 00:02:50|359.4|356.6|359.17|356.37|359.4|356.6|358.95|356.15|0
1652918580000|2022-05-19 00:03:00|358.95|356.15|359.17|356.37|359.17|356.37|358.95|356.15|0
1652918590000|2022-05-19 00:03:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1652918600000|2022-05-19 00:03:20|359.4|356.6|359.4|356.6|359.4|356.6|359.17|356.37|0
1652918610000|2022-05-19 00:03:30|358.95|356.15|359.17|356.37|359.17|356.37|358.95|356.15|0
1652918620000|2022-05-19 00:03:40|358.95|356.15|359.4|356.6|359.4|356.6|358.95|356.15|0
1652918630000|2022-05-19 00:03:50|359.17|356.37|359.4|356.6|359.4|356.6|359.06|356.26|0
1652918640000|2022-05-19 00:04:00|359.17|356.37|358.49|355.69|359.17|356.37|358.49|355.69|0
1652918650000|2022-05-19 00:04:10|358.95|356.15|358.95|356.15|358.95|356.15|358.72|355.92|0
1652918660000|2022-05-19 00:04:20|359.17|356.37|359.62|356.82|359.62|356.82|359.17|356.37|0
1652918670000|2022-05-19 00:04:30|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1652918680000|2022-05-19 00:04:40|359.97|357.17|360.3|357.5|360.3|357.5|359.85|357.05|0
1652918690000|2022-05-19 00:04:50|360.08|357.28|359.85|357.05|360.08|357.28|359.62|356.82|0
1652918700000|2022-05-19 00:05:00|359.62|356.82|359.85|357.05|360.08|357.28|359.62|356.82|0
1652918710000|2022-05-19 00:05:10|359.97|357.17|360.08|357.28|360.08|357.28|359.85|357.05|0
1652918720000|2022-05-19 00:05:20|359.85|357.05|360.08|357.28|360.08|357.28|359.85|357.05|0
1652918730000|2022-05-19 00:05:30|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1652918740000|2022-05-19 00:05:40|360.42|357.62|360.3|357.5|360.53|357.73|360.3|357.5|0
1652918750000|2022-05-19 00:05:50|360.53|357.73|360.98|358.18|360.98|358.18|360.53|357.73|0
1652918760000|2022-05-19 00:06:00|361.21|358.41|360.98|358.18|361.21|358.41|360.98|358.18|0
1652918770000|2022-05-19 00:06:10|360.76|357.96|360.3|357.5|360.76|357.96|360.3|357.5|0
1652918780000|2022-05-19 00:06:20|360.08|357.28|359.85|357.05|360.08|357.28|359.85|357.05|0
1652918790000|2022-05-19 00:06:30|359.29|356.49|359.4|356.6|359.4|356.6|359.17|356.37|0
1652918800000|2022-05-19 00:06:40|358.49|355.69|358.72|355.92|358.72|355.92|358.27|355.47|0
1652918810000|2022-05-19 00:06:50|358.27|355.47|356.46|353.66|358.27|355.47|356.46|353.66|0
1652918820000|2022-05-19 00:07:00|356.23|353.43|355.78|352.98|356.23|353.43|355.78|352.98|0
1652918830000|2022-05-19 00:07:10|356.01|353.21|355.1|352.3|356.01|353.21|355.1|352.3|0
1652918840000|2022-05-19 00:07:20|355.55|352.75|355.33|352.53|355.55|352.75|355.1|352.3|0
1652918850000|2022-05-19 00:07:30|355.22|352.42|355.55|352.75|355.67|352.87|355.22|352.42|0
1652918860000|2022-05-19 00:07:40|355.78|352.98|355.55|352.75|355.78|352.98|355.55|352.75|0
1652918870000|2022-05-19 00:07:50|355.67|352.87|355.55|352.75|355.67|352.87|355.33|352.53|0
1652918880000|2022-05-19 00:08:00|355.67|352.87|356.01|353.21|356.01|353.21|355.55|352.75|0
1652918890000|2022-05-19 00:08:10|355.78|352.98|355.55|352.75|355.78|352.98|355.33|352.53|0
1652918900000|2022-05-19 00:08:20|355.67|352.87|355.78|352.98|355.78|352.98|355.55|352.75|0
1652918910000|2022-05-19 00:08:30|355.55|352.75|354.99|352.19|355.55|352.75|354.99|352.19|0
1652918920000|2022-05-19 00:08:40|354.65|351.85|354.2|351.4|354.65|351.85|354.2|351.4|0
1652918930000|2022-05-19 00:08:50|353.97|351.17|354.2|351.4|354.32|351.52|353.97|351.17|0
1652918940000|2022-05-19 00:09:00|353.87|351.07|352.74|349.94|353.87|351.07|352.74|349.94|0
1652918950000|2022-05-19 00:09:10|352.62|349.82|352.85|350.05|352.85|350.05|352.62|349.82|0
1652918960000|2022-05-19 00:09:20|353.3|350.5|352.62|349.82|353.3|350.5|352.62|349.82|0
1652918970000|2022-05-19 00:09:30|352.85|350.05|353.07|350.27|353.07|350.27|352.62|349.82|0
1652918980000|2022-05-19 00:09:40|352.85|350.05|352.85|350.05|352.85|350.05|352.62|349.82|0
1652918990000|2022-05-19 00:09:50|352.96|350.16|352.96|350.16|353.3|350.5|352.85|350.05|0
1652919000000|2022-05-19 00:10:00|353.07|350.27|353.07|350.27|353.07|350.27|352.62|349.82|0
1652919010000|2022-05-19 00:10:10|352.85|350.05|352.62|349.82|353.07|350.27|352.62|349.82|0
1652919020000|2022-05-19 00:10:20|352.4|349.6|352.62|349.82|352.62|349.82|352.4|349.6|0
1652919030000|2022-05-19 00:10:30|352.29|349.49|352.17|349.37|352.62|349.82|352.17|349.37|0
1652919040000|2022-05-19 00:10:40|351.95|349.15|352.62|349.82|352.62|349.82|351.95|349.15|0
1652919050000|2022-05-19 00:10:50|352.4|349.6|353.07|350.27|353.07|350.27|352.4|349.6|0
1652919060000|2022-05-19 00:11:00|353.3|350.5|352.85|350.05|353.3|350.5|352.85|350.05|0
1652919070000|2022-05-19 00:11:10|352.96|350.16|352.17|349.37|352.96|350.16|352.17|349.37|0
1652919080000|2022-05-19 00:11:20|352.4|349.6|352.85|350.05|352.85|350.05|352.4|349.6|0
1652919090000|2022-05-19 00:11:30|353.07|350.27|353.3|350.5|353.3|350.5|352.96|350.16|0
1652919100000|2022-05-19 00:11:40|353.07|350.27|352.85|350.05|353.07|350.27|352.85|350.05|0
1652919110000|2022-05-19 00:11:50|353.07|350.27|353.3|350.5|353.41|350.61|353.07|350.27|0
1652919120000|2022-05-19 00:12:00|353.52|350.72|354.42|351.62|354.42|351.62|353.52|350.72|0
1652919130000|2022-05-19 00:12:10|354.2|351.4|354.32|351.52|354.42|351.62|354.2|351.4|0
1652919140000|2022-05-19 00:12:20|354.42|351.62|354.2|351.4|354.42|351.62|354.2|351.4|0
1652919150000|2022-05-19 00:12:30|354.42|351.62|354.2|351.4|354.42|351.62|354.2|351.4|0
1652919160000|2022-05-19 00:12:40|353.97|351.17|353.97|351.17|354.2|351.4|353.97|351.17|0
1652919180000|2022-05-19 00:13:00|353.75|350.95|354.42|351.62|354.42|351.62|353.75|350.95|0
1652919190000|2022-05-19 00:13:10|354.65|351.85|354.87|352.07|354.87|352.07|354.65|351.85|0
1652919200000|2022-05-19 00:13:20|355.1|352.3|355.33|352.53|355.33|352.53|355.1|352.3|0
1652919210000|2022-05-19 00:13:30|355.67|352.87|355.55|352.75|355.67|352.87|355.55|352.75|0
1652919220000|2022-05-19 00:13:40|355.33|352.53|354.99|352.19|355.33|352.53|354.99|352.19|0
1652919230000|2022-05-19 00:13:50|354.87|352.07|354.87|352.07|354.87|352.07|354.65|351.85|0
1652919240000|2022-05-19 00:14:00|354.65|351.85|354.54|351.74|354.65|351.85|354.54|351.74|0
1652919250000|2022-05-19 00:14:10|354.65|351.85|354.42|351.62|354.65|351.85|354.42|351.62|0
1652919260000|2022-05-19 00:14:20|354.31|351.51|354.65|351.85|354.65|351.85|354.31|351.51|0
1652919270000|2022-05-19 00:14:30|355.1|352.3|355.1|352.3|355.32|352.52|355.1|352.3|0
1652919280000|2022-05-19 00:14:40|355.22|352.42|355.1|352.3|355.22|352.42|355.1|352.3|0
1652919290000|2022-05-19 00:14:50|354.87|352.07|355.32|352.52|355.32|352.52|354.87|352.07|0
1652919300000|2022-05-19 00:15:00|354.87|352.07|354.65|351.85|354.87|352.07|354.2|351.4|0
1652919310000|2022-05-19 00:15:10|353.97|351.17|354.87|352.07|354.87|352.07|353.97|351.17|0
1652919320000|2022-05-19 00:15:20|354.31|351.51|354.2|351.4|354.31|351.51|354.2|351.4|0
1652919330000|2022-05-19 00:15:30|353.75|350.95|353.75|350.95|353.97|351.17|353.75|350.95|0
1652919340000|2022-05-19 00:15:40|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1652919350000|2022-05-19 00:15:50|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1652919360000|2022-05-19 00:16:00|354.2|351.4|354.65|351.85|354.65|351.85|354.2|351.4|0
1652919370000|2022-05-19 00:16:10|355.1|352.3|355.55|352.75|355.55|352.75|355.1|352.3|0
1652919380000|2022-05-19 00:16:20|355.44|352.64|355.32|352.52|355.44|352.64|355.32|352.52|0
1652919390000|2022-05-19 00:16:30|356.23|353.43|356.68|353.88|356.68|353.88|356.23|353.43|0
1652919400000|2022-05-19 00:16:40|356.9|354.1|356.9|354.1|357.13|354.33|356.9|354.1|0
1652919410000|2022-05-19 00:16:50|356.45|353.65|355.78|352.98|356.45|353.65|355.78|352.98|0
1652919420000|2022-05-19 00:17:00|355.89|353.09|356.12|353.32|356.57|353.77|355.89|353.09|0
1652919430000|2022-05-19 00:17:10|356.23|353.43|356.45|353.65|356.45|353.65|356.23|353.43|0
1652919440000|2022-05-19 00:17:20|356.34|353.54|356.45|353.65|356.45|353.65|356.34|353.54|0
1652919450000|2022-05-19 00:17:30|356.57|353.77|356.23|353.43|356.68|353.88|356.23|353.43|0
1652919460000|2022-05-19 00:17:40|356.34|353.54|356|353.2|356.45|353.65|356|353.2|0
1652919470000|2022-05-19 00:17:50|355.55|352.75|355.67|352.87|355.77|352.97|355.55|352.75|0
1652919480000|2022-05-19 00:18:00|355.32|352.52|355.67|352.87|355.67|352.87|355.21|352.41|0
1652919490000|2022-05-19 00:18:10|355.55|352.75|355.21|352.41|355.55|352.75|355.21|352.41|0
1652919500000|2022-05-19 00:18:20|355.44|352.64|355.77|352.97|355.89|353.09|355.44|352.64|0
1652919510000|2022-05-19 00:18:30|356|353.2|356.57|353.77|356.57|353.77|356|353.2|0
1652919520000|2022-05-19 00:18:40|356.45|353.65|356.23|353.43|356.45|353.65|356.23|353.43|0
1652919530000|2022-05-19 00:18:50|356|353.2|356.23|353.43|356.23|353.43|356|353.2|0
1652919540000|2022-05-19 00:19:00|356.45|353.65|356|353.2|356.45|353.65|356|353.2|0
1652919550000|2022-05-19 00:19:10|356.23|353.43|356.34|353.54|356.34|353.54|356.23|353.43|0
1652919560000|2022-05-19 00:19:20|356.23|353.43|356|353.2|356.23|353.43|356|353.2|0
1652919570000|2022-05-19 00:19:30|355.77|352.97|356.12|353.32|356.12|353.32|355.77|352.97|0
1652919580000|2022-05-19 00:19:40|356|353.2|355.77|352.97|356|353.2|355.77|352.97|0
1652919590000|2022-05-19 00:19:50|356|353.2|356|353.2|356|353.2|355.77|352.97|0
1652919600000|2022-05-19 00:20:00|356.45|353.65|356.45|353.65|356.45|353.65|356.23|353.43|0
1652919610000|2022-05-19 00:20:10|356.9|354.1|356.9|354.1|356.9|354.1|356.57|353.77|0
1652919620000|2022-05-19 00:20:20|356.79|353.99|356.79|353.99|356.9|354.1|356.45|353.65|0
1652919630000|2022-05-19 00:20:30|356.9|354.1|357.13|354.33|357.13|354.33|356.9|354.1|0
1652919640000|2022-05-19 00:20:40|356.9|354.1|357.13|354.33|357.35|354.55|356.9|354.1|0
1652919650000|2022-05-19 00:20:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1652919660000|2022-05-19 00:21:00|357.02|354.22|357.02|354.22|357.13|354.33|357.02|354.22|0
1652919670000|2022-05-19 00:21:10|356.22|353.42|356.22|353.42|356.45|353.65|356.22|353.42|0
1652919680000|2022-05-19 00:21:20|356.57|353.77|356.79|353.99|356.9|354.1|356.45|353.65|0
1652919690000|2022-05-19 00:21:30|356.9|354.1|356.68|353.88|356.9|354.1|356.68|353.88|0
1652919700000|2022-05-19 00:21:40|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1652919710000|2022-05-19 00:21:50|356|353.2|356|353.2|356|353.2|355.89|353.09|0
1652919720000|2022-05-19 00:22:00|356.22|353.42|356.12|353.32|356.22|353.42|356|353.2|0
1652919730000|2022-05-19 00:22:10|356.68|353.88|357.25|354.45|357.25|354.45|356.68|353.88|0
1652919740000|2022-05-19 00:22:20|357.47|354.67|357.35|354.55|357.47|354.67|357.35|354.55|0
1652919750000|2022-05-19 00:22:30|356.9|354.1|357.02|354.22|357.02|354.22|356.9|354.1|0
1652919760000|2022-05-19 00:22:40|356.9|354.1|357.13|354.33|357.35|354.55|356.9|354.1|0
1652919770000|2022-05-19 00:22:50|356.9|354.1|356.9|354.1|356.9|354.1|356.68|353.88|0
1652919780000|2022-05-19 00:23:00|356.68|353.88|356.68|353.88|356.68|353.88|356.57|353.77|0
1652919790000|2022-05-19 00:23:10|357.13|354.33|357.13|354.33|357.35|354.55|356.9|354.1|0
1652919800000|2022-05-19 00:23:20|357.35|354.55|357.13|354.33|357.35|354.55|357.13|354.33|0
1652919810000|2022-05-19 00:23:30|357.24|354.44|358.03|355.23|358.03|355.23|357.24|354.44|0
1652919820000|2022-05-19 00:23:40|358.26|355.46|357.81|355.01|358.26|355.46|357.81|355.01|0
1652919830000|2022-05-19 00:23:50|358.03|355.23|357.35|354.55|358.03|355.23|357.35|354.55|0
1652919840000|2022-05-19 00:24:00|356.9|354.1|356.45|353.65|357.02|354.22|356.45|353.65|0
1652919850000|2022-05-19 00:24:10|356.67|353.87|356.67|353.87|356.67|353.87|356.45|353.65|0
1652919860000|2022-05-19 00:24:20|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1652919870000|2022-05-19 00:24:30|356.67|353.87|356.67|353.87|356.9|354.1|356.67|353.87|0
1652919880000|2022-05-19 00:24:40|356.45|353.65|356.92|354.12|357.03|354.23|356.45|353.65|0
1652919890000|2022-05-19 00:24:50|356.58|353.78|356.35|353.55|356.58|353.78|356.35|353.55|0
1652919900000|2022-05-19 00:25:00|356.24|353.44|355.68|352.88|356.24|353.44|355.68|352.88|0
1652919910000|2022-05-19 00:25:10|355.57|352.77|355.34|352.54|355.57|352.77|355.23|352.43|0
1652919920000|2022-05-19 00:25:20|355.9|353.1|355.68|352.88|356.02|353.22|355.68|352.88|0
1652919930000|2022-05-19 00:25:30|355.34|352.54|355.45|352.65|355.45|352.65|355.23|352.43|0
1652919940000|2022-05-19 00:25:40|356.35|353.55|356.35|353.55|356.57|353.77|356.35|353.55|0
1652919950000|2022-05-19 00:25:50|356.57|353.77|356.12|353.32|356.57|353.77|356.12|353.32|0
1652919960000|2022-05-19 00:26:00|356.57|353.77|356.57|353.77|356.8|354|356.57|353.77|0
1652919970000|2022-05-19 00:26:10|356.69|353.89|356.92|354.12|356.92|354.12|356.69|353.89|0
1652919980000|2022-05-19 00:26:20|357.02|354.22|357.14|354.34|357.14|354.34|356.8|354|0
1652919990000|2022-05-19 00:26:30|357.25|354.45|357.7|354.9|357.7|354.9|357.25|354.45|0
1652920000000|2022-05-19 00:26:40|357.82|355.02|357.92|355.12|357.93|355.13|357.7|354.9|0
1652920010000|2022-05-19 00:26:50|358.27|355.47|358.38|355.58|358.38|355.58|358.27|355.47|0
1652920020000|2022-05-19 00:27:00|358.49|355.69|358.38|355.58|358.6|355.8|358.38|355.58|0
1652920030000|2022-05-19 00:27:10|358.57|355.77|358.57|355.77|358.79|355.99|358.57|355.77|0
1652920040000|2022-05-19 00:27:20|358.79|355.99|358.79|355.99|358.79|355.99|358.69|355.89|0
1652920050000|2022-05-19 00:27:30|358.69|355.89|358.34|355.54|358.69|355.89|358.34|355.54|0
1652920060000|2022-05-19 00:27:40|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1652920070000|2022-05-19 00:27:50|359.02|356.22|359.47|356.67|359.69|356.89|359.02|356.22|0
1652920080000|2022-05-19 00:28:00|359.69|356.89|359.47|356.67|359.69|356.89|359.47|356.67|0
1652920090000|2022-05-19 00:28:10|359.24|356.44|359.02|356.22|359.24|356.44|359.02|356.22|0
1652920100000|2022-05-19 00:28:20|358.34|355.54|358.34|355.54|358.34|355.54|358.12|355.32|0
1652920110000|2022-05-19 00:28:30|358.57|355.77|358.57|355.77|358.79|355.99|358.57|355.77|0
1652920120000|2022-05-19 00:28:40|358.46|355.66|358.34|355.54|358.57|355.77|358.34|355.54|0
1652920130000|2022-05-19 00:28:50|358.12|355.32|358.34|355.54|358.34|355.54|358.12|355.32|0
1652920140000|2022-05-19 00:29:00|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1652920150000|2022-05-19 00:29:10|358.34|355.54|358.34|355.54|358.34|355.54|358.23|355.43|0
1652920160000|2022-05-19 00:29:20|358.23|355.43|358.34|355.54|358.34|355.54|358.23|355.43|0
1652920170000|2022-05-19 00:29:30|358.12|355.32|357.44|354.64|358.12|355.32|357.44|354.64|0
1652920180000|2022-05-19 00:29:40|357.67|354.87|357.22|354.42|357.67|354.87|356.99|354.19|0
1652920190000|2022-05-19 00:29:50|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1652920200000|2022-05-19 00:30:00|357.67|354.87|358.57|355.77|358.91|356.11|357.67|354.87|0
1652920210000|2022-05-19 00:30:10|358.34|355.54|358.34|355.54|358.57|355.77|358.34|355.54|0
1652920220000|2022-05-19 00:30:20|358.46|355.66|357.89|355.09|358.46|355.66|357.78|354.98|0
1652920230000|2022-05-19 00:30:30|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1652920240000|2022-05-19 00:30:40|357.89|355.09|357.89|355.09|357.89|355.09|357.78|354.98|0
1652920250000|2022-05-19 00:30:50|358.12|355.32|358.34|355.54|358.34|355.54|358.12|355.32|0
1652920260000|2022-05-19 00:31:00|358.12|355.32|358.91|356.11|358.91|356.11|358.12|355.32|0
1652920270000|2022-05-19 00:31:10|358.79|355.99|358.91|356.11|359.02|356.22|358.79|355.99|0
1652920280000|2022-05-19 00:31:20|358.79|355.99|359.24|356.44|359.24|356.44|358.79|355.99|0
1652920290000|2022-05-19 00:31:30|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1652920300000|2022-05-19 00:31:40|359.47|356.67|360.14|357.34|360.14|357.34|359.47|356.67|0
1652920310000|2022-05-19 00:31:50|359.92|357.12|360.04|357.24|360.04|357.24|359.92|357.12|0
1652920320000|2022-05-19 00:32:00|360.14|357.34|359.36|356.56|360.14|357.34|359.36|356.56|0
1652920330000|2022-05-19 00:32:10|359.47|356.67|359.02|356.22|359.47|356.67|359.02|356.22|0
1652920340000|2022-05-19 00:32:20|358.79|355.99|358.79|355.99|359.02|356.22|358.79|355.99|0
1652920350000|2022-05-19 00:32:30|358.91|356.11|358.91|356.11|359.02|356.22|358.91|356.11|0
1652920360000|2022-05-19 00:32:40|358.79|355.99|358.79|355.99|358.91|356.11|358.79|355.99|0
1652920370000|2022-05-19 00:32:50|358.91|356.11|358.34|355.54|358.91|356.11|358.34|355.54|0
1652920380000|2022-05-19 00:33:00|358.01|355.21|358.12|355.32|358.12|355.32|358.01|355.21|0
1652920390000|2022-05-19 00:33:10|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1652920400000|2022-05-19 00:33:20|357.22|354.42|356.77|353.97|357.22|354.42|356.66|353.86|0
1652920410000|2022-05-19 00:33:30|356.54|353.74|356.77|353.97|356.77|353.97|356.32|353.52|0
1652920420000|2022-05-19 00:33:40|356.54|353.74|356.43|353.63|356.54|353.74|356.32|353.52|0
1652920430000|2022-05-19 00:33:50|356.54|353.74|356.32|353.52|356.54|353.74|356.32|353.52|0
1652920440000|2022-05-19 00:34:00|356.09|353.29|356.32|353.52|356.32|353.52|356.09|353.29|0
1652920450000|2022-05-19 00:34:10|356.77|353.97|356.99|354.19|356.99|354.19|356.66|353.86|0
1652920460000|2022-05-19 00:34:20|356.88|354.08|356.54|353.74|356.88|354.08|356.54|353.74|0
1652920470000|2022-05-19 00:34:30|356.32|353.52|356.09|353.29|356.32|353.52|356.09|353.29|0
1652920480000|2022-05-19 00:34:40|355.87|353.07|355.98|353.18|355.98|353.18|355.87|353.07|0
1652920490000|2022-05-19 00:34:50|355.87|353.07|355.19|352.39|355.87|353.07|355.19|352.39|0
1652920500000|2022-05-19 00:35:00|355.53|352.73|355.19|352.39|355.53|352.73|354.97|352.17|0
1652920510000|2022-05-19 00:35:10|355.31|352.51|355.76|352.96|355.76|352.96|355.09|352.29|0
1652920520000|2022-05-19 00:35:20|355.98|353.18|355.76|352.96|355.98|353.18|355.76|352.96|0
1652920530000|2022-05-19 00:35:30|355.64|352.84|356.32|353.52|356.32|353.52|355.64|352.84|0
1652920540000|2022-05-19 00:35:40|356.54|353.74|356.88|354.08|356.88|354.08|356.54|353.74|0
1652920550000|2022-05-19 00:35:50|356.99|354.19|356.99|354.19|357.21|354.41|356.99|354.19|0
1652920560000|2022-05-19 00:36:00|356.77|353.97|357.21|354.41|357.21|354.41|356.77|353.97|0
1652920570000|2022-05-19 00:36:10|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1652920580000|2022-05-19 00:36:20|356.76|353.96|356.99|354.19|356.99|354.19|356.76|353.96|0
1652920590000|2022-05-19 00:36:30|356.66|353.86|356.54|353.74|356.66|353.86|356.54|353.74|0
1652920600000|2022-05-19 00:36:40|356.32|353.52|356.21|353.41|356.32|353.52|356.21|353.41|0
1652920610000|2022-05-19 00:36:50|356.09|353.29|356.54|353.74|356.54|353.74|356.09|353.29|0
1652920620000|2022-05-19 00:37:00|356.09|353.29|356.21|353.41|356.21|353.41|356.09|353.29|0
1652920630000|2022-05-19 00:37:10|356.09|353.29|355.87|353.07|356.09|353.29|355.64|352.84|0
1652920640000|2022-05-19 00:37:20|355.19|352.39|355.19|352.39|355.42|352.62|355.19|352.39|0
1652920650000|2022-05-19 00:37:30|355.42|352.62|355.31|352.51|355.42|352.62|355.19|352.39|0
1652920660000|2022-05-19 00:37:40|355.76|352.96|355.87|353.07|356.09|353.29|355.76|352.96|0
1652920670000|2022-05-19 00:37:50|355.64|352.84|355.76|352.96|355.98|353.18|355.64|352.84|0
1652920680000|2022-05-19 00:38:00|356.09|353.29|356.09|353.29|356.31|353.51|356.09|353.29|0
1652920690000|2022-05-19 00:38:10|355.87|353.07|356.09|353.29|356.31|353.51|355.87|353.07|0
1652920700000|2022-05-19 00:38:20|356.31|353.51|356.31|353.51|356.43|353.63|356.31|353.51|0
1652920710000|2022-05-19 00:38:30|356.54|353.74|356.43|353.63|356.54|353.74|356.21|353.41|0
1652920720000|2022-05-19 00:38:40|356.54|353.74|356.09|353.29|356.54|353.74|356.09|353.29|0
1652920730000|2022-05-19 00:38:50|356.31|353.51|356.21|353.41|356.31|353.51|356.09|353.29|0
1652920740000|2022-05-19 00:39:00|356.09|353.29|356.99|354.19|356.99|354.19|356.09|353.29|0
1652920750000|2022-05-19 00:39:10|357.21|354.41|356.99|354.19|357.21|354.41|356.99|354.19|0
1652920760000|2022-05-19 00:39:20|357.44|354.64|357.44|354.64|357.66|354.86|357.44|354.64|0
1652920770000|2022-05-19 00:39:30|357.21|354.41|357.21|354.41|357.33|354.53|357.21|354.41|0
1652920780000|2022-05-19 00:39:40|357.44|354.64|357.21|354.41|357.44|354.64|357.21|354.41|0
1652920790000|2022-05-19 00:39:50|357.44|354.64|356.76|353.96|357.44|354.64|356.76|353.96|0
1652920800000|2022-05-19 00:40:00|356.66|353.86|356.54|353.74|356.66|353.86|356.54|353.74|0
1652920810000|2022-05-19 00:40:10|356.31|353.51|355.86|353.06|356.31|353.51|355.86|353.06|0
1652920820000|2022-05-19 00:40:20|355.76|352.96|356.09|353.29|356.09|353.29|355.76|352.96|0
1652920830000|2022-05-19 00:40:30|355.86|353.06|355.64|352.84|355.86|353.06|355.64|352.84|0
1652920840000|2022-05-19 00:40:40|355.41|352.61|355.76|352.96|355.76|352.96|355.41|352.61|0
1652920850000|2022-05-19 00:40:50|356.21|353.41|356.31|353.51|356.31|353.51|355.64|352.84|0
1652920860000|2022-05-19 00:41:00|355.98|353.18|355.64|352.84|355.98|353.18|355.64|352.84|0
1652920870000|2022-05-19 00:41:10|356.09|353.29|355.86|353.06|356.09|353.29|355.86|353.06|0
1652920880000|2022-05-19 00:41:20|356.09|353.29|356.09|353.29|356.31|353.51|356.09|353.29|0
1652920890000|2022-05-19 00:41:30|355.86|353.06|355.86|353.06|355.86|353.06|355.64|352.84|0
1652920900000|2022-05-19 00:41:40|355.98|353.18|356.09|353.29|356.09|353.29|355.98|353.18|0
1652920910000|2022-05-19 00:41:50|355.86|353.06|355.86|353.06|356.09|353.29|355.86|353.06|0
1652920920000|2022-05-19 00:42:00|355.76|352.96|355.76|352.96|356.09|353.29|355.76|352.96|0
1652920930000|2022-05-19 00:42:10|355.86|353.06|355.64|352.84|355.86|353.06|355.64|352.84|0
1652920940000|2022-05-19 00:42:20|355.41|352.61|355.76|352.96|355.76|352.96|355.41|352.61|0
1652920950000|2022-05-19 00:42:30|355.64|352.84|355.31|352.51|355.64|352.84|355.31|352.51|0
1652920960000|2022-05-19 00:42:40|355.19|352.39|358.34|355.54|358.9|356.1|355.19|352.39|0
1652920970000|2022-05-19 00:42:50|358.68|355.88|357.66|354.86|358.68|355.88|357.66|354.86|0
1652920980000|2022-05-19 00:43:00|357.78|354.98|357.89|355.09|357.89|355.09|357.78|354.98|0
1652920990000|2022-05-19 00:43:10|358.11|355.31|357.44|354.64|358.11|355.31|357.44|354.64|0
1652921000000|2022-05-19 00:43:20|357.89|355.09|357.89|355.09|358|355.2|357.89|355.09|0
1652921010000|2022-05-19 00:43:30|358|355.2|357.89|355.09|358|355.2|357.55|354.75|0
1652921020000|2022-05-19 00:43:40|358.11|355.31|357.66|354.86|358.11|355.31|357.66|354.86|0
1652921030000|2022-05-19 00:43:50|357.89|355.09|357.66|354.86|358|355.2|357.66|354.86|0
1652921040000|2022-05-19 00:44:00|357.55|354.75|357.44|354.64|357.55|354.75|357.44|354.64|0
1652921050000|2022-05-19 00:44:10|357.21|354.41|357.1|354.3|357.21|354.41|357.1|354.3|0
1652921060000|2022-05-19 00:44:20|357.21|354.41|357.44|354.64|357.44|354.64|357.21|354.41|0
1652921070000|2022-05-19 00:44:30|357.21|354.41|356.99|354.19|357.21|354.41|356.88|354.08|0
1652921080000|2022-05-19 00:44:40|356.88|354.08|356.76|353.96|356.99|354.19|356.76|353.96|0
1652921090000|2022-05-19 00:44:50|356.54|353.74|356.76|353.96|356.76|353.96|356.54|353.74|0
1652921100000|2022-05-19 00:45:00|357.21|354.41|356.99|354.19|357.43|354.63|356.99|354.19|0
1652921110000|2022-05-19 00:45:10|356.88|354.08|356.65|353.85|356.99|354.19|356.65|353.85|0
1652921120000|2022-05-19 00:45:20|356.2|353.4|356.31|353.51|356.31|353.51|356.09|353.29|0
1652921130000|2022-05-19 00:45:30|356.54|353.74|356.43|353.63|356.54|353.74|356.43|353.63|0
1652921140000|2022-05-19 00:45:40|356.54|353.74|356.2|353.4|356.54|353.74|356.2|353.4|0
1652921150000|2022-05-19 00:45:50|356.31|353.51|356.76|353.96|356.76|353.96|356.31|353.51|0
1652921160000|2022-05-19 00:46:00|356.98|354.18|356.54|353.74|356.98|354.18|356.54|353.74|0
1652921170000|2022-05-19 00:46:10|356.76|353.96|356.98|354.18|356.98|354.18|356.65|353.85|0
1652921180000|2022-05-19 00:46:20|357.21|354.41|357.43|354.63|357.43|354.63|357.21|354.41|0
1652921190000|2022-05-19 00:46:30|357.21|354.41|358|355.2|358|355.2|357.21|354.41|0
1652921200000|2022-05-19 00:46:40|358.11|355.31|358.33|355.53|358.33|355.53|358|355.2|0
1652921210000|2022-05-19 00:46:50|358.68|355.88|358.56|355.76|358.68|355.88|358.45|355.65|0
1652921220000|2022-05-19 00:47:00|358.33|355.53|358.11|355.31|358.33|355.53|358.11|355.31|0
1652921230000|2022-05-19 00:47:10|358|355.2|358.56|355.76|358.56|355.76|357.88|355.08|0
1652921240000|2022-05-19 00:47:20|358.78|355.98|358.45|355.65|358.9|356.1|358.45|355.65|0
1652921250000|2022-05-19 00:47:30|358.56|355.76|358.11|355.31|358.56|355.76|358.11|355.31|0
1652921260000|2022-05-19 00:47:40|358.23|355.43|358.11|355.31|358.33|355.53|358.11|355.31|0
1652921270000|2022-05-19 00:47:50|358.33|355.53|359.01|356.21|359.01|356.21|358.33|355.53|0
1652921280000|2022-05-19 00:48:00|358.56|355.76|358.11|355.31|358.56|355.76|358.11|355.31|0
1652921290000|2022-05-19 00:48:10|358|355.2|358.33|355.53|358.33|355.53|358|355.2|0
1652921300000|2022-05-19 00:48:20|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1652921310000|2022-05-19 00:48:30|358.22|355.42|358.33|355.53|358.33|355.53|358.22|355.42|0
1652921320000|2022-05-19 00:48:40|358.22|355.42|358.45|355.65|358.45|355.65|358.22|355.42|0
1652921330000|2022-05-19 00:48:50|358.11|355.31|357.88|355.08|358.11|355.31|357.88|355.08|0
1652921340000|2022-05-19 00:49:00|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1652921350000|2022-05-19 00:49:10|358.33|355.53|357.88|355.08|358.33|355.53|357.88|355.08|0
1652921360000|2022-05-19 00:49:20|358.11|355.31|358.33|355.53|358.33|355.53|357.77|354.97|0
1652921370000|2022-05-19 00:49:30|358.11|355.31|357.88|355.08|358.11|355.31|357.88|355.08|0
1652921380000|2022-05-19 00:49:40|358|355.2|358.11|355.31|358.11|355.31|358|355.2|0
1652921390000|2022-05-19 00:49:50|358.33|355.53|358.11|355.31|358.33|355.53|358|355.2|0
1652921400000|2022-05-19 00:50:00|358.56|355.76|358.33|355.53|358.56|355.76|358.33|355.53|0
1652921410000|2022-05-19 00:50:10|358|355.2|358.56|355.76|358.56|355.76|358|355.2|0
1652921420000|2022-05-19 00:50:20|358.45|355.65|358.11|355.31|358.45|355.65|358.11|355.31|0
1652921430000|2022-05-19 00:50:30|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1652921440000|2022-05-19 00:50:40|358.45|355.65|358.78|355.98|358.78|355.98|358.33|355.53|0
1652921450000|2022-05-19 00:50:50|359.91|357.11|359.01|356.21|359.91|357.11|359.01|356.21|0
1652921460000|2022-05-19 00:51:00|359.23|356.43|359.23|356.43|359.46|356.66|359.23|356.43|0
1652921470000|2022-05-19 00:51:10|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1652921480000|2022-05-19 00:51:20|359.23|356.43|359.46|356.66|359.46|356.66|359.23|356.43|0
1652921490000|2022-05-19 00:51:30|359.23|356.43|359.46|356.66|359.46|356.66|359.23|356.43|0
1652921500000|2022-05-19 00:51:40|359.68|356.88|359.46|356.66|359.68|356.88|359.46|356.66|0
1652921510000|2022-05-19 00:51:50|358.78|355.98|358.67|355.87|358.78|355.98|358.56|355.76|0
1652921520000|2022-05-19 00:52:00|358.56|355.76|358.33|355.53|359.01|356.21|358.33|355.53|0
1652921530000|2022-05-19 00:52:10|358.45|355.65|358.33|355.53|358.56|355.76|358.33|355.53|0
1652921540000|2022-05-19 00:52:20|358.45|355.65|358.33|355.53|358.56|355.76|358.33|355.53|0
1652921550000|2022-05-19 00:52:30|358.45|355.65|358.45|355.65|358.67|355.87|358.45|355.65|0
1652921560000|2022-05-19 00:52:40|358.56|355.76|358.56|355.76|358.56|355.76|358.45|355.65|0
1652921570000|2022-05-19 00:52:50|358.78|355.98|358.33|355.53|358.78|355.98|358.33|355.53|0
1652921590000|2022-05-19 00:53:10|358.56|355.76|358.78|355.98|358.78|355.98|358.45|355.65|0
1652921600000|2022-05-19 00:53:20|358.56|355.76|358.78|355.98|358.78|355.98|358.56|355.76|0
1652921610000|2022-05-19 00:53:30|358.56|355.76|358.11|355.31|358.56|355.76|358.11|355.31|0
1652921620000|2022-05-19 00:53:40|358.33|355.53|358.56|355.76|358.56|355.76|358.33|355.53|0
1652921630000|2022-05-19 00:53:50|358.45|355.65|358.56|355.76|358.56|355.76|358.45|355.65|0
1652921640000|2022-05-19 00:54:00|358.45|355.65|358|355.2|358.45|355.65|358|355.2|0
1652921650000|2022-05-19 00:54:10|357.88|355.08|357.65|354.85|357.88|355.08|357.43|354.63|0
1652921660000|2022-05-19 00:54:20|358.1|355.3|358.1|355.3|358.33|355.53|358.1|355.3|0
1652921670000|2022-05-19 00:54:30|358.33|355.53|358.1|355.3|358.33|355.53|358.1|355.3|0
1652921680000|2022-05-19 00:54:40|358.33|355.53|358.55|355.75|358.55|355.75|358.33|355.53|0
1652921690000|2022-05-19 00:54:50|358.33|355.53|358.55|355.75|358.55|355.75|358.33|355.53|0
1652921700000|2022-05-19 00:55:00|358.78|355.98|359.46|356.66|359.46|356.66|358.78|355.98|0
1652921710000|2022-05-19 00:55:10|359.57|356.77|359.46|356.66|359.57|356.77|359.46|356.66|0
1652921720000|2022-05-19 00:55:20|359.35|356.55|359|356.2|359.46|356.66|359|356.2|0
1652921730000|2022-05-19 00:55:30|359.23|356.43|359.12|356.32|359.23|356.43|359|356.2|0
1652921740000|2022-05-19 00:55:40|359|356.2|359|356.2|359.23|356.43|359|356.2|0
1652921750000|2022-05-19 00:55:50|359.23|356.43|359|356.2|359.23|356.43|358.78|355.98|0
1652921760000|2022-05-19 00:56:00|359.23|356.43|359.23|356.43|359.35|356.55|359.23|356.43|0
1652921770000|2022-05-19 00:56:10|359.45|356.65|359|356.2|359.45|356.65|359|356.2|0
1652921780000|2022-05-19 00:56:20|358.55|355.75|358.55|355.75|358.55|355.75|358.45|355.65|0
1652921790000|2022-05-19 00:56:30|358.33|355.53|358.55|355.75|358.55|355.75|358|355.2|0
1652921800000|2022-05-19 00:56:40|358.67|355.87|358.9|356.1|359|356.2|358.67|355.87|0
1652921810000|2022-05-19 00:56:50|359|356.2|359|356.2|359|356.2|359|356.2|0
1652921820000|2022-05-19 00:57:00|358.78|355.98|358.78|355.98|359|356.2|358.78|355.98|0
1652921830000|2022-05-19 00:57:10|358.55|355.75|358.78|355.98|358.78|355.98|358.55|355.75|0
1652921840000|2022-05-19 00:57:20|358.67|355.87|358.33|355.53|358.67|355.87|358.33|355.53|0
1652921850000|2022-05-19 00:57:30|358.55|355.75|358.55|355.75|358.55|355.75|358.55|355.75|0
1652921860000|2022-05-19 00:57:40|358.45|355.65|358.55|355.75|358.55|355.75|358.45|355.65|0
1652921870000|2022-05-19 00:57:50|358.78|355.98|358.33|355.53|358.78|355.98|358.33|355.53|0
1652921880000|2022-05-19 00:58:00|358.22|355.42|358.33|355.53|358.33|355.53|358.22|355.42|0
1652921890000|2022-05-19 00:58:10|358.55|355.75|358.9|356.1|358.9|356.1|358.55|355.75|0
1652921900000|2022-05-19 00:58:20|358.78|355.98|359.23|356.43|359.23|356.43|358.78|355.98|0
1652921910000|2022-05-19 00:58:30|359|356.2|359|356.2|359|356.2|359|356.2|0
1652921920000|2022-05-19 00:58:40|359.23|356.43|357.88|355.08|359.23|356.43|357.88|355.08|0
1652921930000|2022-05-19 00:58:50|358.78|355.98|358.78|355.98|358.78|355.98|358.78|355.98|0
1652921940000|2022-05-19 00:59:00|359|356.2|358.44|355.64|359|356.2|358.44|355.64|0
1652921950000|2022-05-19 00:59:10|358.33|355.53|358.55|355.75|358.55|355.75|358.33|355.53|0
1652921960000|2022-05-19 00:59:20|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1652921970000|2022-05-19 00:59:30|358.33|355.53|358.1|355.3|358.33|355.53|358.1|355.3|0
1652921990000|2022-05-19 00:59:50|357.99|355.19|357.88|355.08|357.99|355.19|357.77|354.97|0
1652922000000|2022-05-19 01:00:00|356.98|354.18|356.98|354.18|357.2|354.4|356.98|354.18|0
1652922010000|2022-05-19 01:00:10|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1652922020000|2022-05-19 01:00:20|356.42|353.62|356.3|353.5|356.53|353.73|356.3|353.5|0
1652922030000|2022-05-19 01:00:30|356.19|353.39|356.08|353.28|356.19|353.39|356.08|353.28|0
1652922040000|2022-05-19 01:00:40|356.3|353.5|356.75|353.95|356.75|353.95|356.3|353.5|0
1652922050000|2022-05-19 01:00:50|356.98|354.18|356.53|353.73|356.98|354.18|356.53|353.73|0
1652922060000|2022-05-19 01:01:00|356.75|353.95|357.43|354.63|357.43|354.63|356.75|353.95|0
1652922070000|2022-05-19 01:01:10|357.88|355.08|357.65|354.85|357.88|355.08|357.65|354.85|0
1652922080000|2022-05-19 01:01:20|357.43|354.63|357.2|354.4|357.43|354.63|357.2|354.4|0
1652922090000|2022-05-19 01:01:30|357.43|354.63|357.2|354.4|357.43|354.63|357.2|354.4|0
1652922100000|2022-05-19 01:01:40|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1652922110000|2022-05-19 01:01:50|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1652922120000|2022-05-19 01:02:00|357.88|355.08|357.43|354.63|357.88|355.08|357.43|354.63|0
1652922130000|2022-05-19 01:02:10|357.2|354.4|356.87|354.07|357.2|354.4|356.87|354.07|0
1652922140000|2022-05-19 01:02:20|356.75|353.95|356.53|353.73|356.75|353.95|356.53|353.73|0
1652922150000|2022-05-19 01:02:30|356.75|353.95|356.75|353.95|356.98|354.18|356.75|353.95|0
1652922160000|2022-05-19 01:02:40|356.64|353.84|356.08|353.28|356.64|353.84|356.08|353.28|0
1652922170000|2022-05-19 01:02:50|355.85|353.05|355.85|353.05|356.08|353.28|355.85|353.05|0
1652922180000|2022-05-19 01:03:00|355.74|352.94|355.97|353.17|356.08|353.28|355.74|352.94|0
1652922190000|2022-05-19 01:03:10|356.53|353.73|356.75|353.95|356.75|353.95|356.53|353.73|0
1652922200000|2022-05-19 01:03:20|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1652922210000|2022-05-19 01:03:30|356.98|354.18|357.2|354.4|357.2|354.4|356.98|354.18|0
1652922220000|2022-05-19 01:03:40|356.98|354.18|357.2|354.4|357.2|354.4|356.98|354.18|0
1652922230000|2022-05-19 01:03:50|356.42|353.62|355.85|353.05|356.42|353.62|355.85|353.05|0
1652922240000|2022-05-19 01:04:00|355.63|352.83|355.85|353.05|355.85|353.05|355.63|352.83|0
1652922250000|2022-05-19 01:04:10|356.08|353.28|356.3|353.5|356.3|353.5|356.08|353.28|0
1652922260000|2022-05-19 01:04:20|356.08|353.28|356.08|353.28|356.08|353.28|355.97|353.17|0
1652922270000|2022-05-19 01:04:30|356.3|353.5|356.3|353.5|356.3|353.5|356.3|353.5|0
1652922280000|2022-05-19 01:04:40|356.53|353.73|356.64|353.84|356.64|353.84|356.53|353.73|0
1652922290000|2022-05-19 01:04:50|356.53|353.73|356.42|353.62|356.53|353.73|356.42|353.62|0
1652922300000|2022-05-19 01:05:00|356.3|353.5|356.19|353.39|356.75|353.95|356.19|353.39|0
1652922310000|2022-05-19 01:05:10|356.08|353.28|355.63|352.83|356.08|353.28|355.63|352.83|0
1652922320000|2022-05-19 01:05:20|355.18|352.38|355.74|352.94|355.85|353.05|355.18|352.38|0
1652922330000|2022-05-19 01:05:30|355.85|353.05|356.08|353.28|356.08|353.28|355.85|353.05|0
1652922340000|2022-05-19 01:05:40|356.19|353.39|356.75|353.95|356.75|353.95|356.19|353.39|0
1652922350000|2022-05-19 01:05:50|356.64|353.84|356.75|353.95|356.75|353.95|356.64|353.84|0
1652922360000|2022-05-19 01:06:00|356.97|354.17|356.52|353.72|356.97|354.17|356.3|353.5|0
1652922370000|2022-05-19 01:06:10|356.75|353.95|356.97|354.17|356.97|354.17|356.52|353.72|0
1652922380000|2022-05-19 01:06:20|357.2|354.4|357.87|355.07|357.87|355.07|357.2|354.4|0
1652922390000|2022-05-19 01:06:30|358.1|355.3|358.55|355.75|358.55|355.75|358.1|355.3|0
1652922400000|2022-05-19 01:06:40|358.77|355.97|358.44|355.64|358.77|355.97|358.32|355.52|0
1652922410000|2022-05-19 01:06:50|358.32|355.52|358.55|355.75|358.55|355.75|358.32|355.52|0
1652922420000|2022-05-19 01:07:00|358.77|355.97|357.42|354.62|358.77|355.97|357.42|354.62|0
1652922430000|2022-05-19 01:07:10|356.97|354.17|356.52|353.72|356.97|354.17|356.52|353.72|0
1652922440000|2022-05-19 01:07:20|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1652922450000|2022-05-19 01:07:30|356.07|353.27|356.52|353.72|356.87|354.07|356.07|353.27|0
1652922460000|2022-05-19 01:07:40|356.87|354.07|356.75|353.95|356.87|354.07|356.75|353.95|0
1652922470000|2022-05-19 01:07:50|356.87|354.07|356.87|354.07|356.87|354.07|356.75|353.95|0
1652922480000|2022-05-19 01:08:00|356.75|353.95|356.52|353.72|356.97|354.17|356.52|353.72|0
1652922490000|2022-05-19 01:08:10|356.64|353.84|356.52|353.72|356.64|353.84|356.52|353.72|0
1652922500000|2022-05-19 01:08:20|356.3|353.5|355.97|353.17|356.3|353.5|355.85|353.05|0
1652922510000|2022-05-19 01:08:30|355.85|353.05|355.97|353.17|355.97|353.17|355.85|353.05|0
1652922520000|2022-05-19 01:08:40|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1652922530000|2022-05-19 01:08:50|355.62|352.82|355.4|352.6|355.62|352.82|355.4|352.6|0
1652922540000|2022-05-19 01:09:00|355.62|352.82|355.4|352.6|355.62|352.82|355.4|352.6|0
1652922550000|2022-05-19 01:09:10|355.62|352.82|356.3|353.5|356.3|353.5|355.62|352.82|0
1652922560000|2022-05-19 01:09:20|355.97|353.17|355.85|353.05|356.07|353.27|355.74|352.94|0
1652922570000|2022-05-19 01:09:30|355.74|352.94|355.85|353.05|355.85|353.05|355.4|352.6|0
1652922580000|2022-05-19 01:09:40|356.07|353.27|355.85|353.05|356.3|353.5|355.85|353.05|0
1652922590000|2022-05-19 01:09:50|356.07|353.27|356.3|353.5|356.52|353.72|356.07|353.27|0
1652922600000|2022-05-19 01:10:00|356.19|353.39|356.75|353.95|356.75|353.95|356.19|353.39|0
1652922620000|2022-05-19 01:10:20|356.97|354.17|356.97|354.17|357.2|354.4|356.86|354.06|0
1652922630000|2022-05-19 01:10:30|357.2|354.4|356.97|354.17|357.2|354.4|356.97|354.17|0
1652922640000|2022-05-19 01:10:40|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1652922650000|2022-05-19 01:10:50|356.52|353.72|356.3|353.5|356.52|353.72|356.07|353.27|0
1652922660000|2022-05-19 01:11:00|356.41|353.61|356.07|353.27|356.41|353.61|356.07|353.27|0
1652922670000|2022-05-19 01:11:10|355.96|353.16|356.52|353.72|356.52|353.72|355.96|353.16|0
1652922680000|2022-05-19 01:11:20|356.64|353.84|356.52|353.72|356.75|353.95|356.52|353.72|0
1652922690000|2022-05-19 01:11:30|356.64|353.84|356.41|353.61|356.64|353.84|356.41|353.61|0
1652922700000|2022-05-19 01:11:40|356.52|353.72|356.3|353.5|356.52|353.72|356.3|353.5|0
1652922710000|2022-05-19 01:11:50|356.07|353.27|356.3|353.5|356.3|353.5|356.07|353.27|0
1652922720000|2022-05-19 01:12:00|356.19|353.39|355.74|352.94|356.19|353.39|355.74|352.94|0
1652922730000|2022-05-19 01:12:10|355.85|353.05|355.85|353.05|355.85|353.05|355.62|352.82|0
1652922740000|2022-05-19 01:12:20|355.96|353.16|355.62|352.82|355.96|353.16|355.62|352.82|0
1652922750000|2022-05-19 01:12:30|355.4|352.6|355.85|353.05|355.85|353.05|355.4|352.6|0
1652922760000|2022-05-19 01:12:40|355.4|352.6|355.4|352.6|355.4|352.6|355.29|352.49|0
1652922770000|2022-05-19 01:12:50|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1652922780000|2022-05-19 01:13:00|355.51|352.71|355.85|353.05|355.85|353.05|355.51|352.71|0
1652922790000|2022-05-19 01:13:10|355.96|353.16|355.4|352.6|355.96|353.16|355.4|352.6|0
1652922800000|2022-05-19 01:13:20|355.17|352.37|354.95|352.15|355.17|352.37|354.95|352.15|0
1652922810000|2022-05-19 01:13:30|355.17|352.37|354.28|351.48|355.17|352.37|354.28|351.48|0
1652922820000|2022-05-19 01:13:40|354.05|351.25|354.05|351.25|354.28|351.48|354.05|351.25|0
1652922830000|2022-05-19 01:13:50|354.28|351.48|354.05|351.25|354.28|351.48|354.05|351.25|0
1652922840000|2022-05-19 01:14:00|353.83|351.03|354.05|351.25|354.05|351.25|353.83|351.03|0
1652922850000|2022-05-19 01:14:10|354.28|351.48|354.39|351.59|354.39|351.59|354.28|351.48|0
1652922860000|2022-05-19 01:14:20|354.72|351.92|354.95|352.15|354.95|352.15|354.72|351.92|0
1652922870000|2022-05-19 01:14:30|354.84|352.04|354.72|351.92|354.95|352.15|354.72|351.92|0
1652922880000|2022-05-19 01:14:40|355.4|352.6|355.17|352.37|355.4|352.6|355.17|352.37|0
1652922890000|2022-05-19 01:14:50|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1652922900000|2022-05-19 01:15:00|355.51|352.71|355.62|352.82|355.85|353.05|355.51|352.71|0
1652922910000|2022-05-19 01:15:10|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1652922920000|2022-05-19 01:15:20|355.17|352.37|355.4|352.6|355.4|352.6|355.17|352.37|0
1652922930000|2022-05-19 01:15:30|355.62|352.82|355.17|352.37|355.62|352.82|355.06|352.26|0
1652922940000|2022-05-19 01:15:40|355.4|352.6|355.4|352.6|355.51|352.71|355.4|352.6|0
1652922950000|2022-05-19 01:15:50|355.29|352.49|355.51|352.71|355.51|352.71|355.29|352.49|0
1652922960000|2022-05-19 01:16:00|355.17|352.37|355.4|352.6|355.4|352.6|355.17|352.37|0
1652922970000|2022-05-19 01:16:10|355.62|352.82|355.17|352.37|355.85|353.05|355.17|352.37|0
1652922980000|2022-05-19 01:16:20|355.29|352.49|354.95|352.15|355.29|352.49|354.95|352.15|0
1652922990000|2022-05-19 01:16:30|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1652923000000|2022-05-19 01:16:40|354.95|352.15|354.72|351.92|354.95|352.15|354.72|351.92|0
1652923010000|2022-05-19 01:16:50|354.84|352.04|354.95|352.15|354.95|352.15|354.84|352.04|0
1652923020000|2022-05-19 01:17:00|355.06|352.26|355.17|352.37|355.17|352.37|355.06|352.26|0
1652923030000|2022-05-19 01:17:10|355.06|352.26|355.17|352.37|355.17|352.37|355.06|352.26|0
1652923040000|2022-05-19 01:17:20|354.95|352.15|355.4|352.6|355.4|352.6|354.95|352.15|0
1652923050000|2022-05-19 01:17:30|355.62|352.82|355.62|352.82|355.62|352.82|355.51|352.71|0
1652923060000|2022-05-19 01:17:40|355.74|352.94|356.07|353.27|356.07|353.27|355.74|352.94|0
1652923070000|2022-05-19 01:17:50|355.84|353.04|355.62|352.82|355.84|353.04|355.62|352.82|0
1652923080000|2022-05-19 01:18:00|355.74|352.94|355.62|352.82|355.84|353.04|355.62|352.82|0
1652923090000|2022-05-19 01:18:10|355.74|352.94|355.62|352.82|355.74|352.94|355.62|352.82|0
1652923100000|2022-05-19 01:18:20|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1652923110000|2022-05-19 01:18:30|355.39|352.59|355.84|353.04|355.84|353.04|355.39|352.59|0
1652923120000|2022-05-19 01:18:40|355.96|353.16|356.19|353.39|356.19|353.39|355.84|353.04|0
1652923140000|2022-05-19 01:19:00|356.07|353.27|356.41|353.61|356.41|353.61|356.07|353.27|0
1652923150000|2022-05-19 01:19:10|356.19|353.39|356.29|353.49|356.29|353.49|356.07|353.27|0
1652923160000|2022-05-19 01:19:20|356.19|353.39|356.07|353.27|356.19|353.39|356.07|353.27|0
1652923170000|2022-05-19 01:19:30|355.84|353.04|355.84|353.04|356.07|353.27|355.84|353.04|0
1652923180000|2022-05-19 01:19:40|355.96|353.16|355.96|353.16|356.07|353.27|355.84|353.04|0
1652923190000|2022-05-19 01:19:50|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1652923200000|2022-05-19 01:20:00|356.74|353.94|356.86|354.06|356.86|354.06|356.74|353.94|0
1652923210000|2022-05-19 01:20:10|356.74|353.94|357.42|354.62|357.64|354.84|356.74|353.94|0
1652923220000|2022-05-19 01:20:20|357.53|354.73|357.76|354.96|357.76|354.96|357.42|354.62|0
1652923230000|2022-05-19 01:20:30|357.87|355.07|358.09|355.29|358.21|355.41|357.87|355.07|0
1652923240000|2022-05-19 01:20:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1652923250000|2022-05-19 01:20:50|357.76|354.96|358.77|355.97|358.77|355.97|357.76|354.96|0
1652923260000|2022-05-19 01:21:00|358.09|355.29|358.32|355.52|358.54|355.74|358.09|355.29|0
1652923270000|2022-05-19 01:21:10|357.98|355.18|358.09|355.29|358.09|355.29|357.98|355.18|0
1652923280000|2022-05-19 01:21:20|357.64|354.84|358.09|355.29|358.09|355.29|357.64|354.84|0
1652923290000|2022-05-19 01:21:30|357.87|355.07|357.98|355.18|357.98|355.18|357.87|355.07|0
1652923300000|2022-05-19 01:21:40|358.21|355.41|357.53|354.73|358.21|355.41|357.53|354.73|0
1652923310000|2022-05-19 01:21:50|357.42|354.62|357.64|354.84|357.64|354.84|357.42|354.62|0
1652923320000|2022-05-19 01:22:00|357.87|355.07|357.87|355.07|357.87|355.07|357.76|354.96|0
1652923330000|2022-05-19 01:22:10|357.98|355.18|358.21|355.41|358.21|355.41|357.87|355.07|0
1652923340000|2022-05-19 01:22:20|358.32|355.52|358.32|355.52|358.43|355.63|358.32|355.52|0
1652923350000|2022-05-19 01:22:30|358.43|355.63|358.32|355.52|358.43|355.63|358.32|355.52|0
1652923360000|2022-05-19 01:22:40|358.09|355.29|358.32|355.52|358.32|355.52|358.09|355.29|0
1652923370000|2022-05-19 01:22:50|358.54|355.74|359.56|356.76|359.56|356.76|358.54|355.74|0
1652923380000|2022-05-19 01:23:00|359.67|356.87|359.67|356.87|359.67|356.87|359.44|356.64|0
1652923390000|2022-05-19 01:23:10|359.89|357.09|359.89|357.09|360.12|357.32|359.89|357.09|0
1652923400000|2022-05-19 01:23:20|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1652923410000|2022-05-19 01:23:30|359.67|356.87|359.44|356.64|359.67|356.87|359.44|356.64|0
1652923420000|2022-05-19 01:23:40|359.22|356.42|359.56|356.76|359.56|356.76|359.22|356.42|0
1652923430000|2022-05-19 01:23:50|359.67|356.87|359.44|356.64|359.67|356.87|359.44|356.64|0
1652923440000|2022-05-19 01:24:00|359.89|357.09|360.12|357.32|360.12|357.32|359.89|357.09|0
1652923450000|2022-05-19 01:24:10|360.23|357.43|360.34|357.54|360.34|357.54|360.12|357.32|0
1652923460000|2022-05-19 01:24:20|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1652923470000|2022-05-19 01:24:30|360.57|357.77|361.47|358.67|361.47|358.67|360.57|357.77|0
1652923480000|2022-05-19 01:24:40|361.02|358.22|360.79|357.99|361.02|358.22|360.79|357.99|0
1652923490000|2022-05-19 01:24:50|361.02|358.22|360.46|357.66|361.02|358.22|360.46|357.66|0
1652923500000|2022-05-19 01:25:00|361.02|358.22|360.57|357.77|361.24|358.44|360.57|357.77|0
1652923510000|2022-05-19 01:25:10|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1652923520000|2022-05-19 01:25:20|360.12|357.32|360.01|357.21|360.12|357.32|360.01|357.21|0
1652923530000|2022-05-19 01:25:30|359.67|356.87|360.12|357.32|360.23|357.43|359.67|356.87|0
1652923540000|2022-05-19 01:25:40|360.34|357.54|360.34|357.54|360.34|357.54|360.12|357.32|0
1652923550000|2022-05-19 01:25:50|360.23|357.43|359.89|357.09|360.23|357.43|359.89|357.09|0
1652923560000|2022-05-19 01:26:00|359.66|356.86|359.66|356.86|359.66|356.86|359.66|356.86|0
1652923570000|2022-05-19 01:26:10|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1652923580000|2022-05-19 01:26:20|359.66|356.86|359.44|356.64|359.66|356.86|359.44|356.64|0
1652923590000|2022-05-19 01:26:30|359.33|356.53|359.44|356.64|359.66|356.86|359.21|356.41|0
1652923600000|2022-05-19 01:26:40|359.33|356.53|359.21|356.41|359.33|356.53|359.21|356.41|0
1652923610000|2022-05-19 01:26:50|359.44|356.64|359.66|356.86|359.66|356.86|359.44|356.64|0
1652923620000|2022-05-19 01:27:00|359.89|357.09|359.44|356.64|360.12|357.32|359.44|356.64|0
1652923630000|2022-05-19 01:27:10|359.21|356.41|358.76|355.96|359.21|356.41|358.54|355.74|0
1652923640000|2022-05-19 01:27:20|358.88|356.08|359.66|356.86|359.66|356.86|358.88|356.08|0
1652923650000|2022-05-19 01:27:30|359.78|356.98|360.01|357.21|360.11|357.31|359.78|356.98|0
1652923660000|2022-05-19 01:27:40|359.89|357.09|359.89|357.09|359.89|357.09|359.78|356.98|0
1652923670000|2022-05-19 01:27:50|360.11|357.31|359.89|357.09|360.11|357.31|359.89|357.09|0
1652923680000|2022-05-19 01:28:00|360.11|357.31|359.66|356.86|360.11|357.31|359.66|356.86|0
1652923690000|2022-05-19 01:28:10|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1652923700000|2022-05-19 01:28:20|359.33|356.53|359.21|356.41|359.33|356.53|359.21|356.41|0
1652923710000|2022-05-19 01:28:30|359.44|356.64|359.44|356.64|359.56|356.76|359.44|356.64|0
1652923720000|2022-05-19 01:28:40|359.56|356.76|359.44|356.64|359.56|356.76|359.44|356.64|0
1652923730000|2022-05-19 01:28:50|359.21|356.41|359.56|356.76|359.56|356.76|359.21|356.41|0
1652923740000|2022-05-19 01:29:00|359.44|356.64|359.44|356.64|359.56|356.76|359.44|356.64|0
1652923750000|2022-05-19 01:29:10|359.33|356.53|358.99|356.19|359.33|356.53|358.99|356.19|0
1652923760000|2022-05-19 01:29:20|359.1|356.3|359.21|356.41|359.21|356.41|359.1|356.3|0
1652923770000|2022-05-19 01:29:30|358.99|356.19|358.88|356.08|358.99|356.19|358.76|355.96|0
1652923780000|2022-05-19 01:29:40|358.99|356.19|358.99|356.19|358.99|356.19|358.88|356.08|0
1652923790000|2022-05-19 01:29:50|359.21|356.41|359.21|356.41|359.21|356.41|358.99|356.19|0
1652923800000|2022-05-19 01:30:00|359.66|356.86|359.66|356.86|360.01|357.21|359.66|356.86|0
1652923810000|2022-05-19 01:30:10|360.11|357.31|359.89|357.09|360.34|357.54|359.89|357.09|0
1652923820000|2022-05-19 01:30:20|359.66|356.86|359.66|356.86|359.66|356.86|359.66|356.86|0
1652923830000|2022-05-19 01:30:30|359.55|356.75|360.79|357.99|360.79|357.99|359.55|356.75|0
1652923840000|2022-05-19 01:30:40|361.24|358.44|361.47|358.67|362.14|359.34|361.24|358.44|0
1652923850000|2022-05-19 01:30:50|361.36|358.56|361.02|358.22|361.36|358.56|361.02|358.22|0
1652923860000|2022-05-19 01:31:00|361.69|358.89|361.24|358.44|361.69|358.89|361.02|358.22|0
1652923870000|2022-05-19 01:31:10|361.02|358.22|360.56|357.76|361.02|358.22|360.23|357.43|0
1652923880000|2022-05-19 01:31:20|360.79|357.99|360.56|357.76|360.79|357.99|360.46|357.66|0
1652923890000|2022-05-19 01:31:30|360.34|357.54|360.11|357.31|360.34|357.54|360.11|357.31|0
1652923900000|2022-05-19 01:31:40|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1652923910000|2022-05-19 01:31:50|360.56|357.76|360.68|357.88|360.68|357.88|360.34|357.54|0
1652923920000|2022-05-19 01:32:00|360.79|357.99|360.79|357.99|360.79|357.99|360.56|357.76|0
1652923930000|2022-05-19 01:32:10|360.56|357.76|360.46|357.66|360.68|357.88|360.46|357.66|0
1652923940000|2022-05-19 01:32:20|360.11|357.31|359.66|356.86|360.34|357.54|359.66|356.86|0
1652923950000|2022-05-19 01:32:30|359.89|357.09|359.44|356.64|359.89|357.09|359.44|356.64|0
1652923960000|2022-05-19 01:32:40|359.66|356.86|359.44|356.64|359.66|356.86|359.33|356.53|0
1652923970000|2022-05-19 01:32:50|359.55|356.75|359.66|356.86|359.66|356.86|359.55|356.75|0
1652923980000|2022-05-19 01:33:00|359.89|357.09|360.34|357.54|360.34|357.54|359.89|357.09|0
1652923990000|2022-05-19 01:33:10|360.56|357.76|360.68|357.88|360.91|358.11|360.56|357.76|0
1652924000000|2022-05-19 01:33:20|360.56|357.76|360.11|357.31|360.79|357.99|360.11|357.31|0
1652924010000|2022-05-19 01:33:30|359.89|357.09|360.34|357.54|360.34|357.54|359.89|357.09|0
1652924020000|2022-05-19 01:33:40|360.45|357.65|360.34|357.54|360.56|357.76|360.34|357.54|0
1652924030000|2022-05-19 01:33:50|360.79|357.99|360.79|357.99|360.91|358.11|360.79|357.99|0
1652924040000|2022-05-19 01:34:00|360.91|358.11|360.56|357.76|361.01|358.21|360.56|357.76|0
1652924050000|2022-05-19 01:34:10|360.11|357.31|360.11|357.31|360.11|357.31|359.89|357.09|0
1652924060000|2022-05-19 01:34:20|360.34|357.54|360.11|357.31|360.34|357.54|360.11|357.31|0
1652924070000|2022-05-19 01:34:30|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1652924080000|2022-05-19 01:34:40|360.79|357.99|360.79|357.99|360.79|357.99|360.68|357.88|0
1652924090000|2022-05-19 01:34:50|360.56|357.76|360.9|358.1|361.13|358.33|360.56|357.76|0
1652924100000|2022-05-19 01:35:00|361.13|358.33|361.24|358.44|361.46|358.66|361.13|358.33|0
1652924110000|2022-05-19 01:35:10|360.79|357.99|360.34|357.54|360.79|357.99|359.89|357.09|0
1652924120000|2022-05-19 01:35:20|360.11|357.31|360.68|357.88|360.68|357.88|360.11|357.31|0
1652924130000|2022-05-19 01:35:30|360.56|357.76|360.56|357.76|360.56|357.76|360.34|357.54|0
1652924140000|2022-05-19 01:35:40|360.34|357.54|360.11|357.31|360.34|357.54|360.11|357.31|0
1652924150000|2022-05-19 01:35:50|359.89|357.09|360.23|357.43|360.23|357.43|359.89|357.09|0
1652924160000|2022-05-19 01:36:00|360.56|357.76|361.01|358.21|361.01|358.21|360.56|357.76|0
1652924170000|2022-05-19 01:36:10|360.9|358.1|360.79|357.99|360.9|358.1|360.79|357.99|0
1652924180000|2022-05-19 01:36:20|361.01|358.21|361.13|358.33|361.13|358.33|361.01|358.21|0
1652924190000|2022-05-19 01:36:30|361.46|358.66|361.81|359.01|361.81|359.01|361.24|358.44|0
1652924200000|2022-05-19 01:36:40|362.14|359.34|362.14|359.34|362.14|359.34|362.03|359.23|0
1652924210000|2022-05-19 01:36:50|362.26|359.46|361.91|359.11|362.37|359.57|361.69|358.89|0
1652924220000|2022-05-19 01:37:00|361.69|358.89|361.36|358.56|361.69|358.89|361.36|358.56|0
1652924230000|2022-05-19 01:37:10|361.46|358.66|361.24|358.44|361.46|358.66|361.24|358.44|0
1652924240000|2022-05-19 01:37:20|361.13|358.33|361.35|358.55|361.46|358.66|361.13|358.33|0
1652924250000|2022-05-19 01:37:30|361.24|358.44|362.14|359.34|362.14|359.34|361.24|358.44|0
1652924260000|2022-05-19 01:37:40|363.04|360.24|362.71|359.91|363.04|360.24|362.71|359.91|0
1652924270000|2022-05-19 01:37:50|362.59|359.79|363.5|360.7|363.5|360.7|362.59|359.79|0
1652924280000|2022-05-19 01:38:00|363.27|360.47|363.04|360.24|363.39|360.59|363.04|360.24|0
1652924290000|2022-05-19 01:38:10|362.82|360.02|361.69|358.89|362.82|360.02|361.69|358.89|0
1652924300000|2022-05-19 01:38:20|361.35|358.55|361.01|358.21|361.46|358.66|361.01|358.21|0
1652924310000|2022-05-19 01:38:30|361.69|358.89|361.13|358.33|361.69|358.89|361.13|358.33|0
1652924320000|2022-05-19 01:38:40|361.01|358.21|360.79|357.99|361.24|358.44|360.79|357.99|0
1652924330000|2022-05-19 01:38:50|361.01|358.21|362.14|359.34|362.14|359.34|361.01|358.21|0
1652924340000|2022-05-19 01:39:00|362.37|359.57|361.81|359.01|362.37|359.57|361.81|359.01|0
1652924350000|2022-05-19 01:39:10|361.91|359.11|362.14|359.34|362.14|359.34|361.91|359.11|0
1652924360000|2022-05-19 01:39:20|362.37|359.57|362.37|359.57|362.82|360.02|362.37|359.57|0
1652924370000|2022-05-19 01:39:30|362.59|359.79|363.04|360.24|363.04|360.24|362.59|359.79|0
1652924380000|2022-05-19 01:39:40|362.82|360.02|362.14|359.34|362.82|360.02|361.91|359.11|0
1652924390000|2022-05-19 01:39:50|362.26|359.46|362.26|359.46|362.37|359.57|362.03|359.23|0
1652924400000|2022-05-19 01:40:00|361.91|359.11|361.91|359.11|362.14|359.34|361.91|359.11|0
1652924420000|2022-05-19 01:40:20|361.8|359|361.46|358.66|361.91|359.11|361.46|358.66|0
1652924430000|2022-05-19 01:40:30|361.58|358.78|362.93|360.13|362.93|360.13|361.58|358.78|0
1652924440000|2022-05-19 01:40:40|362.59|359.79|362.59|359.79|362.59|359.79|362.48|359.68|0
1652924450000|2022-05-19 01:40:50|362.36|359.56|362.82|360.02|362.82|360.02|362.03|359.23|0
1652924460000|2022-05-19 01:41:00|363.04|360.24|363.27|360.47|363.27|360.47|363.04|360.24|0
1652924470000|2022-05-19 01:41:10|363.04|360.24|362.82|360.02|363.04|360.24|362.82|360.02|0
1652924480000|2022-05-19 01:41:20|363.27|360.47|363.04|360.24|363.27|360.47|363.04|360.24|0
1652924490000|2022-05-19 01:41:30|363.27|360.47|363.95|361.15|363.95|361.15|363.27|360.47|0
1652924500000|2022-05-19 01:41:40|364.06|361.26|364.17|361.37|364.17|361.37|364.06|361.26|0
1652924510000|2022-05-19 01:41:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1652924520000|2022-05-19 01:42:00|364.17|361.37|365.2|362.4|365.2|362.4|364.17|361.37|0
1652924530000|2022-05-19 01:42:10|365.3|362.5|365.53|362.73|365.53|362.73|365.3|362.5|0
1652924540000|2022-05-19 01:42:20|365.08|362.28|365.2|362.4|365.3|362.5|365.08|362.28|0
1652924550000|2022-05-19 01:42:30|365.08|362.28|365.08|362.28|365.3|362.5|365.08|362.28|0
1652924560000|2022-05-19 01:42:40|364.85|362.05|364.85|362.05|364.85|362.05|364.62|361.82|0
1652924570000|2022-05-19 01:42:50|365.08|362.28|364.85|362.05|365.08|362.28|364.85|362.05|0
1652924580000|2022-05-19 01:43:00|364.4|361.6|363.49|360.69|364.4|361.6|363.27|360.47|0
1652924590000|2022-05-19 01:43:10|363.61|360.81|363.72|360.92|363.72|360.92|363.61|360.81|0
1652924600000|2022-05-19 01:43:20|363.95|361.15|363.72|360.92|363.95|361.15|363.72|360.92|0
1652924610000|2022-05-19 01:43:30|363.95|361.15|363.72|360.92|364.17|361.37|363.72|360.92|0
1652924620000|2022-05-19 01:43:40|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1652924630000|2022-05-19 01:43:50|363.61|360.81|362.81|360.01|363.72|360.92|362.81|360.01|0
1652924640000|2022-05-19 01:44:00|363.04|360.24|362.71|359.91|363.04|360.24|362.71|359.91|0
1652924650000|2022-05-19 01:44:10|362.81|360.01|362.59|359.79|362.81|360.01|362.59|359.79|0
1652924660000|2022-05-19 01:44:20|362.36|359.56|362.03|359.23|362.36|359.56|362.03|359.23|0
1652924670000|2022-05-19 01:44:30|361.91|359.11|361.69|358.89|361.91|359.11|361.69|358.89|0
1652924680000|2022-05-19 01:44:40|361.13|358.33|361.01|358.21|361.13|358.33|361.01|358.21|0
1652924690000|2022-05-19 01:44:50|361.23|358.43|360.78|357.98|361.23|358.43|360.78|357.98|0
1652924700000|2022-05-19 01:45:00|360.56|357.76|359.43|356.63|360.56|357.76|359.43|356.63|0
1652924710000|2022-05-19 01:45:10|359.1|356.3|358.98|356.18|359.43|356.63|358.98|356.18|0
1652924720000|2022-05-19 01:45:20|358.75|355.95|358.53|355.73|358.75|355.95|358.3|355.5|0
1652924730000|2022-05-19 01:45:30|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1652924740000|2022-05-19 01:45:40|358.2|355.4|358.98|356.18|358.98|356.18|358.2|355.4|0
1652924750000|2022-05-19 01:45:50|359.2|356.4|359.43|356.63|359.43|356.63|359.2|356.4|0
1652924760000|2022-05-19 01:46:00|359.1|356.3|359.2|356.4|359.43|356.63|359.1|356.3|0
1652924770000|2022-05-19 01:46:10|359.65|356.85|359.65|356.85|359.65|356.85|359.2|356.4|0
1652924780000|2022-05-19 01:46:20|359.88|357.08|360.22|357.42|360.22|357.42|359.88|357.08|0
1652924790000|2022-05-19 01:46:30|360.11|357.31|359.65|356.85|360.11|357.31|359.65|356.85|0
1652924800000|2022-05-19 01:46:40|360.11|357.31|360.1|357.3|360.33|357.53|360.1|357.3|0
1652924810000|2022-05-19 01:46:50|360.33|357.53|360.56|357.76|360.56|357.76|360.33|357.53|0
1652924820000|2022-05-19 01:47:00|360.33|357.53|359.88|357.08|360.56|357.76|359.88|357.08|0
1652924830000|2022-05-19 01:47:10|359.43|356.63|359.88|357.08|359.88|357.08|359.43|356.63|0
1652924840000|2022-05-19 01:47:20|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1652924850000|2022-05-19 01:47:30|360.33|357.53|360.56|357.76|360.56|357.76|360.33|357.53|0
1652924860000|2022-05-19 01:47:40|360.33|357.53|359.88|357.08|360.33|357.53|359.65|356.85|0
1652924870000|2022-05-19 01:47:50|360.1|357.3|359.88|357.08|360.1|357.3|359.88|357.08|0
1652924890000|2022-05-19 01:48:10|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1652924900000|2022-05-19 01:48:20|359.2|356.4|358.98|356.18|359.2|356.4|358.98|356.18|0
1652924910000|2022-05-19 01:48:30|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1652924920000|2022-05-19 01:48:40|358.98|356.18|359.2|356.4|359.2|356.4|358.98|356.18|0
1652924930000|2022-05-19 01:48:50|359.43|356.63|359.43|356.63|359.43|356.63|359.32|356.52|0
1652924940000|2022-05-19 01:49:00|359.65|356.85|359.65|356.85|359.88|357.08|359.54|356.74|0
1652924950000|2022-05-19 01:49:10|359.54|356.74|359.65|356.85|359.65|356.85|359.54|356.74|0
1652924960000|2022-05-19 01:49:20|359.43|356.63|358.75|355.95|359.43|356.63|358.75|355.95|0
1652924970000|2022-05-19 01:49:30|358.3|355.5|357.85|355.05|358.3|355.5|357.85|355.05|0
1652924980000|2022-05-19 01:49:40|357.4|354.6|357.85|355.05|357.85|355.05|357.4|354.6|0
1652924990000|2022-05-19 01:49:50|358.53|355.73|358.3|355.5|358.53|355.73|358.3|355.5|0
1652925000000|2022-05-19 01:50:00|358.08|355.28|358.3|355.5|358.3|355.5|358.08|355.28|0
1652925010000|2022-05-19 01:50:10|358.08|355.28|358.53|355.73|358.53|355.73|358.08|355.28|0
1652925020000|2022-05-19 01:50:20|358.08|355.28|358.42|355.62|358.53|355.73|358.08|355.28|0
1652925030000|2022-05-19 01:50:30|358.53|355.73|358.08|355.28|358.53|355.73|358.08|355.28|0
1652925040000|2022-05-19 01:50:40|357.85|355.05|357.85|355.05|357.85|355.05|357.74|354.94|0
1652925050000|2022-05-19 01:50:50|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1652925060000|2022-05-19 01:51:00|358.3|355.5|358.75|355.95|358.75|355.95|358.3|355.5|0
1652925070000|2022-05-19 01:51:10|358.53|355.73|358.98|356.18|358.98|356.18|358.53|355.73|0
1652925080000|2022-05-19 01:51:20|358.75|355.95|358.53|355.73|358.75|355.95|358.53|355.73|0
1652925090000|2022-05-19 01:51:30|358.3|355.5|358.3|355.5|358.53|355.73|358.3|355.5|0
1652925100000|2022-05-19 01:51:40|358.53|355.73|358.53|355.73|358.53|355.73|358.3|355.5|0
1652925110000|2022-05-19 01:51:50|358.64|355.84|357.74|354.94|358.64|355.84|357.74|354.94|0
1652925120000|2022-05-19 01:52:00|357.62|354.82|357.62|354.82|357.62|354.82|357.17|354.37|0
1652925130000|2022-05-19 01:52:10|357.17|354.37|357.4|354.6|357.4|354.6|356.95|354.15|0
1652925140000|2022-05-19 01:52:20|357.62|354.82|357.74|354.94|357.74|354.94|357.62|354.82|0
1652925150000|2022-05-19 01:52:30|357.62|354.82|358.07|355.27|358.07|355.27|357.62|354.82|0
1652925160000|2022-05-19 01:52:40|357.85|355.05|358.07|355.27|358.07|355.27|357.85|355.05|0
1652925170000|2022-05-19 01:52:50|357.97|355.17|358.07|355.27|358.07|355.27|357.97|355.17|0
1652925180000|2022-05-19 01:53:00|358.52|355.72|358.75|355.95|358.75|355.95|358.42|355.62|0
1652925190000|2022-05-19 01:53:10|358.97|356.17|358.97|356.17|359.2|356.4|358.97|356.17|0
1652925200000|2022-05-19 01:53:20|359.2|356.4|359.2|356.4|359.43|356.63|359.2|356.4|0
1652925210000|2022-05-19 01:53:30|358.97|356.17|359.2|356.4|359.2|356.4|358.75|355.95|0
1652925220000|2022-05-19 01:53:40|358.97|356.17|358.87|356.07|359.09|356.29|358.87|356.07|0
1652925230000|2022-05-19 01:53:50|358.75|355.95|359.54|356.74|359.54|356.74|358.75|355.95|0
1652925240000|2022-05-19 01:54:00|359.65|356.85|359.2|356.4|359.88|357.08|359.2|356.4|0
1652925250000|2022-05-19 01:54:10|358.97|356.17|359.2|356.4|359.2|356.4|358.97|356.17|0
1652925260000|2022-05-19 01:54:20|358.97|356.17|358.3|355.5|358.97|356.17|358.3|355.5|0
1652925270000|2022-05-19 01:54:30|358.75|355.95|358.75|355.95|358.75|355.95|358.52|355.72|0
1652925280000|2022-05-19 01:54:40|358.97|356.17|358.75|355.95|358.97|356.17|358.75|355.95|0
1652925290000|2022-05-19 01:54:50|358.52|355.72|358.75|355.95|358.75|355.95|358.3|355.5|0
1652925300000|2022-05-19 01:55:00|358.97|356.17|358.52|355.72|358.97|356.17|358.52|355.72|0
1652925320000|2022-05-19 01:55:20|358.64|355.84|358.07|355.27|358.75|355.95|358.07|355.27|0
1652925330000|2022-05-19 01:55:30|358.52|355.72|358.87|356.07|358.87|356.07|358.52|355.72|0
1652925340000|2022-05-19 01:55:40|358.75|355.95|359.2|356.4|359.42|356.62|358.75|355.95|0
1652925350000|2022-05-19 01:55:50|358.97|356.17|358.97|356.17|359.2|356.4|358.97|356.17|0
1652925360000|2022-05-19 01:56:00|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1652925370000|2022-05-19 01:56:10|358.97|356.17|359.2|356.4|359.2|356.4|358.97|356.17|0
1652925380000|2022-05-19 01:56:20|358.97|356.17|358.97|356.17|358.97|356.17|358.75|355.95|0
1652925390000|2022-05-19 01:56:30|358.75|355.95|359.42|356.62|359.42|356.62|358.75|355.95|0
1652925400000|2022-05-19 01:56:40|359.32|356.52|359.2|356.4|359.32|356.52|359.2|356.4|0
1652925410000|2022-05-19 01:56:50|359.42|356.62|358.86|356.06|359.42|356.62|358.86|356.06|0
1652925420000|2022-05-19 01:57:00|358.75|355.95|358.97|356.17|358.97|356.17|358.75|355.95|0
1652925430000|2022-05-19 01:57:10|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1652925440000|2022-05-19 01:57:20|358.3|355.5|358.07|355.27|358.3|355.5|357.85|355.05|0
1652925450000|2022-05-19 01:57:30|358.19|355.39|358.3|355.5|358.3|355.5|358.19|355.39|0
1652925460000|2022-05-19 01:57:40|358.64|355.84|358.52|355.72|358.75|355.95|358.52|355.72|0
1652925470000|2022-05-19 01:57:50|358.75|355.95|358.52|355.72|358.75|355.95|358.52|355.72|0
1652925480000|2022-05-19 01:58:00|358.3|355.5|358.52|355.72|358.52|355.72|358.3|355.5|0
1652925490000|2022-05-19 01:58:10|358.41|355.61|358.75|355.95|358.75|355.95|358.3|355.5|0
1652925500000|2022-05-19 01:58:20|358.97|356.17|358.75|355.95|358.97|356.17|358.75|355.95|0
1652925510000|2022-05-19 01:58:30|358.86|356.06|358.86|356.06|358.97|356.17|358.86|356.06|0
1652925520000|2022-05-19 01:58:40|358.97|356.17|358.75|355.95|358.97|356.17|358.75|355.95|0
1652925530000|2022-05-19 01:58:50|358.86|356.06|358.97|356.17|359.2|356.4|358.86|356.06|0
1652925540000|2022-05-19 01:59:00|358.75|355.95|358.75|355.95|358.75|355.95|358.64|355.84|0
1652925550000|2022-05-19 01:59:10|358.86|356.06|358.07|355.27|358.86|356.06|358.07|355.27|0
1652925560000|2022-05-19 01:59:20|357.96|355.16|358.07|355.27|358.3|355.5|357.96|355.16|0
1652925570000|2022-05-19 01:59:30|358.3|355.5|358.52|355.72|358.52|355.72|358.3|355.5|0
1652925590000|2022-05-19 01:59:50|358.41|355.61|358.75|355.95|358.75|355.95|358.41|355.61|0
1652925600000|2022-05-19 02:00:00|358.97|356.17|358.75|355.95|358.97|356.17|358.75|355.95|0
1652925610000|2022-05-19 02:00:10|358.52|355.72|358.64|355.84|358.64|355.84|358.52|355.72|0
1652925620000|2022-05-19 02:00:20|358.75|355.95|359.2|356.4|359.2|356.4|358.75|355.95|0
1652925630000|2022-05-19 02:00:30|359.42|356.62|359.2|356.4|359.42|356.62|358.97|356.17|0
1652925640000|2022-05-19 02:00:40|358.97|356.17|358.75|355.95|358.97|356.17|358.75|355.95|0
1652925650000|2022-05-19 02:00:50|358.97|356.17|358.64|355.84|358.97|356.17|358.64|355.84|0
1652925660000|2022-05-19 02:01:00|358.52|355.72|358.3|355.5|358.52|355.72|358.3|355.5|0
1652925670000|2022-05-19 02:01:10|358.19|355.39|358.07|355.27|358.3|355.5|358.07|355.27|0
1652925680000|2022-05-19 02:01:20|358.3|355.5|358.52|355.72|358.52|355.72|358.19|355.39|0
1652925690000|2022-05-19 02:01:30|358.3|355.5|358.3|355.5|358.52|355.72|358.3|355.5|0
1652925700000|2022-05-19 02:01:40|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1652925710000|2022-05-19 02:01:50|358.29|355.49|358.19|355.39|358.29|355.49|358.19|355.39|0
1652925720000|2022-05-19 02:02:00|358.07|355.27|358.29|355.49|358.41|355.61|358.07|355.27|0
1652925730000|2022-05-19 02:02:10|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1652925740000|2022-05-19 02:02:20|358.74|355.94|358.64|355.84|358.74|355.94|358.64|355.84|0
1652925750000|2022-05-19 02:02:30|358.74|355.94|359.2|356.4|359.2|356.4|358.74|355.94|0
1652925770000|2022-05-19 02:02:50|358.97|356.17|358.97|356.17|358.97|356.17|358.74|355.94|0
1652925780000|2022-05-19 02:03:00|359.09|356.29|358.97|356.17|359.09|356.29|358.97|356.17|0
1652925790000|2022-05-19 02:03:10|358.86|356.06|358.86|356.06|358.97|356.17|358.86|356.06|0
1652925800000|2022-05-19 02:03:20|358.97|356.17|358.97|356.17|358.97|356.17|358.86|356.06|0
1652925810000|2022-05-19 02:03:30|358.86|356.06|358.74|355.94|358.86|356.06|358.64|355.84|0
1652925820000|2022-05-19 02:03:40|358.97|356.17|358.97|356.17|358.97|356.17|358.74|355.94|0
1652925830000|2022-05-19 02:03:50|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1652925840000|2022-05-19 02:04:00|358.64|355.84|358.29|355.49|358.64|355.84|358.29|355.49|0
1652925850000|2022-05-19 02:04:10|358.07|355.27|358.19|355.39|358.19|355.39|357.84|355.04|0
1652925860000|2022-05-19 02:04:20|358.29|355.49|358.52|355.72|358.52|355.72|358.29|355.49|0
1652925870000|2022-05-19 02:04:30|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1652925880000|2022-05-19 02:04:40|358.97|356.17|358.74|355.94|358.97|356.17|358.74|355.94|0
1652925890000|2022-05-19 02:04:50|358.52|355.72|358.29|355.49|358.52|355.72|358.29|355.49|0
1652925900000|2022-05-19 02:05:00|358.52|355.72|358.52|355.72|358.52|355.72|358.41|355.61|0
1652925910000|2022-05-19 02:05:10|358.41|355.61|358.29|355.49|358.41|355.61|358.29|355.49|0
1652925920000|2022-05-19 02:05:20|358.19|355.39|358.07|355.27|358.19|355.39|358.07|355.27|0
1652925930000|2022-05-19 02:05:30|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1652925940000|2022-05-19 02:05:40|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1652925950000|2022-05-19 02:05:50|357.84|355.04|358.07|355.27|358.07|355.27|357.84|355.04|0
1652925960000|2022-05-19 02:06:00|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1652925980000|2022-05-19 02:06:20|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1652925990000|2022-05-19 02:06:30|358.29|355.49|358.07|355.27|358.29|355.49|358.07|355.27|0
1652926010000|2022-05-19 02:06:50|358.29|355.49|358.52|355.72|358.52|355.72|358.29|355.49|0
1652926020000|2022-05-19 02:07:00|358.41|355.61|358.52|355.72|358.52|355.72|358.41|355.61|0
1652926030000|2022-05-19 02:07:10|358.74|355.94|358.18|355.38|358.74|355.94|358.18|355.38|0
1652926040000|2022-05-19 02:07:20|358.07|355.27|357.73|354.93|358.07|355.27|357.62|354.82|0
1652926050000|2022-05-19 02:07:30|357.62|354.82|357.39|354.59|357.62|354.82|357.39|354.59|0
1652926060000|2022-05-19 02:07:40|357.17|354.37|356.94|354.14|357.17|354.37|356.94|354.14|0
1652926070000|2022-05-19 02:07:50|356.72|353.92|356.49|353.69|356.72|353.92|356.49|353.69|0
1652926080000|2022-05-19 02:08:00|356.27|353.47|356.04|353.24|356.27|353.47|355.82|353.02|0
1652926090000|2022-05-19 02:08:10|356.27|353.47|356.16|353.36|356.27|353.47|356.16|353.36|0
1652926100000|2022-05-19 02:08:20|356.04|353.24|356.04|353.24|356.27|353.47|356.04|353.24|0
1652926110000|2022-05-19 02:08:30|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1652926120000|2022-05-19 02:08:40|355.71|352.91|355.82|353.02|355.82|353.02|355.59|352.79|0
1652926140000|2022-05-19 02:09:00|355.59|352.79|355.37|352.57|355.59|352.79|355.14|352.34|0
1652926150000|2022-05-19 02:09:10|356.49|353.69|356.49|353.69|356.49|353.69|356.27|353.47|0
1652926160000|2022-05-19 02:09:20|357.62|354.82|357.84|355.04|357.84|355.04|357.62|354.82|0
1652926170000|2022-05-19 02:09:30|357.62|354.82|357.84|355.04|357.84|355.04|357.62|354.82|0
1652926180000|2022-05-19 02:09:40|357.62|354.82|357.62|354.82|357.84|355.04|357.62|354.82|0
1652926190000|2022-05-19 02:09:50|357.39|354.59|357.84|355.04|358.07|355.27|357.39|354.59|0
1652926200000|2022-05-19 02:10:00|357.62|354.82|357.17|354.37|357.62|354.82|357.17|354.37|0
1652926210000|2022-05-19 02:10:10|357.39|354.59|357.17|354.37|357.39|354.59|357.17|354.37|0
1652926220000|2022-05-19 02:10:20|357.28|354.48|357.39|354.59|357.39|354.59|357.28|354.48|0
1652926230000|2022-05-19 02:10:30|357.62|354.82|356.94|354.14|357.62|354.82|356.94|354.14|0
1652926240000|2022-05-19 02:10:40|357.17|354.37|357.17|354.37|357.39|354.59|357.17|354.37|0
1652926250000|2022-05-19 02:10:50|356.94|354.14|357.28|354.48|357.28|354.48|356.94|354.14|0
1652926260000|2022-05-19 02:11:00|357.39|354.59|357.06|354.26|357.39|354.59|357.06|354.26|0
1652926270000|2022-05-19 02:11:10|356.94|354.14|356.94|354.14|357.16|354.36|356.94|354.14|0
1652926280000|2022-05-19 02:11:20|357.06|354.26|357.16|354.36|357.16|354.36|356.94|354.14|0
1652926290000|2022-05-19 02:11:30|357.39|354.59|357.61|354.81|357.61|354.81|357.39|354.59|0
1652926310000|2022-05-19 02:11:50|358.06|355.26|357.84|355.04|358.29|355.49|357.84|355.04|0
1652926320000|2022-05-19 02:12:00|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1652926340000|2022-05-19 02:12:20|357.84|355.04|357.61|354.81|357.84|355.04|357.61|354.81|0
1652926350000|2022-05-19 02:12:30|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1652926360000|2022-05-19 02:12:40|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1652926370000|2022-05-19 02:12:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1652926390000|2022-05-19 02:13:10|358.06|355.26|357.84|355.04|358.06|355.26|357.84|355.04|0
1652926400000|2022-05-19 02:13:20|358.06|355.26|357.84|355.04|358.06|355.26|357.84|355.04|0
1652926410000|2022-05-19 02:13:30|357.73|354.93|358.06|355.26|358.06|355.26|357.73|354.93|0
1652926420000|2022-05-19 02:13:40|357.84|355.04|357.39|354.59|357.84|355.04|357.39|354.59|0
1652926430000|2022-05-19 02:13:50|357.16|354.36|356.94|354.14|357.16|354.36|356.94|354.14|0
1652926440000|2022-05-19 02:14:00|356.71|353.91|356.94|354.14|356.94|354.14|356.71|353.91|0
1652926460000|2022-05-19 02:14:20|357.61|354.81|357.39|354.59|357.61|354.81|357.39|354.59|0
1652926470000|2022-05-19 02:14:30|357.28|354.48|356.94|354.14|357.28|354.48|356.94|354.14|0
1652926480000|2022-05-19 02:14:40|357.16|354.36|357.16|354.36|357.28|354.48|357.16|354.36|0
1652926490000|2022-05-19 02:14:50|356.94|354.14|357.28|354.48|357.28|354.48|356.94|354.14|0
1652926500000|2022-05-19 02:15:00|357.5|354.7|357.84|355.04|357.84|355.04|357.39|354.59|0
1652926510000|2022-05-19 02:15:10|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1652926520000|2022-05-19 02:15:20|357.84|355.04|357.39|354.59|357.84|355.04|357.39|354.59|0
1652926530000|2022-05-19 02:15:30|357.28|354.48|357.39|354.59|357.39|354.59|357.28|354.48|0
1652926540000|2022-05-19 02:15:40|357.16|354.36|357.05|354.25|357.16|354.36|357.05|354.25|0
1652926550000|2022-05-19 02:15:50|356.94|354.14|357.16|354.36|357.39|354.59|356.94|354.14|0
1652926570000|2022-05-19 02:16:10|357.28|354.48|357.39|354.59|357.39|354.59|357.16|354.36|0
1652926580000|2022-05-19 02:16:20|357.73|354.93|357.61|354.81|357.84|355.04|357.61|354.81|0
1652926590000|2022-05-19 02:16:30|357.73|354.93|357.61|354.81|357.73|354.93|357.61|354.81|0
1652926600000|2022-05-19 02:16:40|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1652926610000|2022-05-19 02:16:50|357.61|354.81|357.39|354.59|357.61|354.81|357.39|354.59|0
1652926620000|2022-05-19 02:17:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1652926630000|2022-05-19 02:17:10|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1652926640000|2022-05-19 02:17:20|357.61|354.81|357.61|354.81|357.61|354.81|357.39|354.59|0
1652926650000|2022-05-19 02:17:30|357.39|354.59|357.61|354.81|357.61|354.81|357.39|354.59|0
1652926660000|2022-05-19 02:17:40|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1652926670000|2022-05-19 02:17:50|357.16|354.36|357.39|354.59|357.39|354.59|357.16|354.36|0
1652926680000|2022-05-19 02:18:00|357.73|354.93|357.61|354.81|357.73|354.93|357.61|354.81|0
1652926690000|2022-05-19 02:18:10|357.84|355.04|357.84|355.04|357.95|355.15|357.84|355.04|0
1652926700000|2022-05-19 02:18:20|357.61|354.81|357.73|354.93|357.84|355.04|357.61|354.81|0
1652926710000|2022-05-19 02:18:30|357.84|355.04|357.73|354.93|357.84|355.04|357.73|354.93|0
1652926720000|2022-05-19 02:18:40|357.61|354.81|357.5|354.7|357.61|354.81|357.5|354.7|0
1652926730000|2022-05-19 02:18:50|357.39|354.59|357.16|354.36|357.39|354.59|357.16|354.36|0
1652926740000|2022-05-19 02:19:00|357.28|354.48|357.61|354.81|357.61|354.81|357.28|354.48|0
1652926750000|2022-05-19 02:19:10|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1652926760000|2022-05-19 02:19:20|357.95|355.15|357.84|355.04|357.95|355.15|357.84|355.04|0
1652926770000|2022-05-19 02:19:30|357.95|355.15|358.06|355.26|358.06|355.26|357.84|355.04|0
1652926780000|2022-05-19 02:19:40|358.29|355.49|357.84|355.04|358.29|355.49|357.84|355.04|0
1652926790000|2022-05-19 02:19:50|357.95|355.15|357.61|354.81|357.95|355.15|357.61|354.81|0
1652926800000|2022-05-19 02:20:00|357.84|355.04|357.61|354.81|357.84|355.04|357.61|354.81|0
1652926810000|2022-05-19 02:20:10|357.84|355.04|357.95|355.15|358.06|355.26|357.84|355.04|0
1652926820000|2022-05-19 02:20:20|357.84|355.04|357.84|355.04|358.06|355.26|357.84|355.04|0
1652926830000|2022-05-19 02:20:30|357.73|354.93|357.39|354.59|357.73|354.93|357.39|354.59|0
1652926840000|2022-05-19 02:20:40|357.16|354.36|357.28|354.48|357.38|354.58|357.16|354.36|0
1652926850000|2022-05-19 02:20:50|357.16|354.36|357.61|354.81|357.61|354.81|357.16|354.36|0
1652926870000|2022-05-19 02:21:10|357.5|354.7|357.61|354.81|357.61|354.81|357.38|354.58|0
1652926880000|2022-05-19 02:21:20|357.38|354.58|357.38|354.58|357.38|354.58|357.38|354.58|0
1652926890000|2022-05-19 02:21:30|357.61|354.81|357.61|354.81|357.73|354.93|357.61|354.81|0
1652926900000|2022-05-19 02:21:40|357.83|355.03|358.06|355.26|358.06|355.26|357.83|355.03|0
1652926910000|2022-05-19 02:21:50|357.95|355.15|357.83|355.03|357.95|355.15|357.83|355.03|0
1652926920000|2022-05-19 02:22:00|357.73|354.93|358.06|355.26|358.06|355.26|357.73|354.93|0
1652926930000|2022-05-19 02:22:10|357.83|355.03|357.83|355.03|357.83|355.03|357.83|355.03|0
1652926940000|2022-05-19 02:22:20|357.61|354.81|357.83|355.03|357.83|355.03|357.61|354.81|0
1652926950000|2022-05-19 02:22:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1652926960000|2022-05-19 02:22:40|357.38|354.58|357.61|354.81|357.61|354.81|357.38|354.58|0
1652926970000|2022-05-19 02:22:50|357.5|354.7|357.61|354.81|357.61|354.81|357.28|354.48|0
1652926980000|2022-05-19 02:23:00|357.38|354.58|357.38|354.58|357.38|354.58|357.28|354.48|0
1652926990000|2022-05-19 02:23:10|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1652927000000|2022-05-19 02:23:20|357.38|354.58|357.38|354.58|357.38|354.58|357.28|354.48|0
1652927010000|2022-05-19 02:23:30|357.16|354.36|357.38|354.58|357.38|354.58|357.16|354.36|0
1652927020000|2022-05-19 02:23:40|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1652927030000|2022-05-19 02:23:50|357.83|355.03|357.73|354.93|357.83|355.03|357.73|354.93|0
1652927040000|2022-05-19 02:24:00|357.83|355.03|357.61|354.81|357.83|355.03|357.61|354.81|0
1652927050000|2022-05-19 02:24:10|357.83|355.03|357.61|354.81|357.83|355.03|357.61|354.81|0
1652927070000|2022-05-19 02:24:30|357.38|354.58|357.38|354.58|357.61|354.81|357.38|354.58|0
1652927080000|2022-05-19 02:24:40|357.5|354.7|357.61|354.81|357.61|354.81|357.38|354.58|0
1652927090000|2022-05-19 02:24:50|357.38|354.58|357.61|354.81|357.61|354.81|357.38|354.58|0
1652927100000|2022-05-19 02:25:00|357.38|354.58|357.27|354.47|357.38|354.58|357.27|354.47|0
1652927110000|2022-05-19 02:25:10|357.05|354.25|356.93|354.13|357.05|354.25|356.93|354.13|0
1652927120000|2022-05-19 02:25:20|356.71|353.91|356.71|353.91|356.71|353.91|356.48|353.68|0
1652927140000|2022-05-19 02:25:40|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1652927150000|2022-05-19 02:25:50|356.26|353.46|355.81|353.01|356.26|353.46|355.81|353.01|0
1652927160000|2022-05-19 02:26:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1652927170000|2022-05-19 02:26:10|355.36|352.56|355.81|353.01|355.81|353.01|355.36|352.56|0
1652927180000|2022-05-19 02:26:20|355.93|353.13|356.48|353.68|356.48|353.68|355.93|353.13|0
1652927190000|2022-05-19 02:26:30|356.71|353.91|356.26|353.46|356.71|353.91|356.26|353.46|0
1652927210000|2022-05-19 02:26:50|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1652927220000|2022-05-19 02:27:00|356.71|353.91|356.71|353.91|356.82|354.02|356.71|353.91|0
1652927240000|2022-05-19 02:27:20|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1652927250000|2022-05-19 02:27:30|357.05|354.25|356.93|354.13|357.16|354.36|356.93|354.13|0
1652927260000|2022-05-19 02:27:40|357.05|354.25|357.16|354.36|357.16|354.36|357.05|354.25|0
1652927300000|2022-05-19 02:28:20|356.93|354.13|356.48|353.68|356.93|354.13|356.48|353.68|0
1652927310000|2022-05-19 02:28:30|356.26|353.46|356.37|353.57|356.37|353.57|356.26|353.46|0
1652927320000|2022-05-19 02:28:40|356.48|353.68|356.82|354.02|356.82|354.02|356.48|353.68|0
1652927330000|2022-05-19 02:28:50|356.93|354.13|356.71|353.91|357.05|354.25|356.71|353.91|0
1652927340000|2022-05-19 02:29:00|356.93|354.13|356.82|354.02|356.93|354.13|356.82|354.02|0
1652927350000|2022-05-19 02:29:10|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1652927360000|2022-05-19 02:29:20|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1652927370000|2022-05-19 02:29:30|356.93|354.13|356.71|353.91|356.93|354.13|356.71|353.91|0
1652927380000|2022-05-19 02:29:40|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1652927390000|2022-05-19 02:29:50|356.82|354.02|356.71|353.91|356.93|354.13|356.71|353.91|0
1652927400000|2022-05-19 02:30:00|356.82|354.02|356.48|353.68|356.82|354.02|356.37|353.57|0
1652927410000|2022-05-19 02:30:10|356.37|353.57|356.71|353.91|356.71|353.91|356.26|353.46|0
1652927420000|2022-05-19 02:30:20|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1652927440000|2022-05-19 02:30:40|356.82|354.02|356.6|353.8|356.82|354.02|356.6|353.8|0
1652927450000|2022-05-19 02:30:50|356.48|353.68|356.48|353.68|356.7|353.9|356.48|353.68|0
1652927460000|2022-05-19 02:31:00|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1652927470000|2022-05-19 02:31:10|356.48|353.68|356.26|353.46|356.48|353.68|356.26|353.46|0
1652927480000|2022-05-19 02:31:20|356.37|353.57|356.48|353.68|356.48|353.68|356.26|353.46|0
1652927490000|2022-05-19 02:31:30|356.26|353.46|356.37|353.57|356.37|353.57|356.26|353.46|0
1652927500000|2022-05-19 02:31:40|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1652927510000|2022-05-19 02:31:50|356.03|353.23|355.47|352.67|356.03|353.23|355.47|352.67|0
1652927520000|2022-05-19 02:32:00|355.58|352.78|355.81|353.01|355.81|353.01|355.58|352.78|0
1652927530000|2022-05-19 02:32:10|356.03|353.23|355.81|353.01|356.03|353.23|355.81|353.01|0
1652927540000|2022-05-19 02:32:20|355.58|352.78|355.81|353.01|355.81|353.01|355.58|352.78|0
1652927550000|2022-05-19 02:32:30|355.7|352.9|355.81|353.01|355.81|353.01|355.58|352.78|0
1652927560000|2022-05-19 02:32:40|355.8|353|355.8|353|355.8|353|355.8|353|0
1652927570000|2022-05-19 02:32:50|355.58|352.78|355.36|352.56|355.58|352.78|355.36|352.56|0
1652927580000|2022-05-19 02:33:00|355.25|352.45|354.68|351.88|355.25|352.45|354.68|351.88|0
1652927590000|2022-05-19 02:33:10|354.46|351.66|354.01|351.21|354.46|351.66|354.01|351.21|0
1652927600000|2022-05-19 02:33:20|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1652927610000|2022-05-19 02:33:30|354.35|351.55|354.46|351.66|354.46|351.66|354.35|351.55|0
1652927620000|2022-05-19 02:33:40|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1652927630000|2022-05-19 02:33:50|354.8|352|355.13|352.33|355.13|352.33|354.8|352|0
1652927640000|2022-05-19 02:34:00|355.25|352.45|355.13|352.33|355.25|352.45|355.13|352.33|0
1652927660000|2022-05-19 02:34:20|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1652927670000|2022-05-19 02:34:30|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1652927680000|2022-05-19 02:34:40|355.35|352.55|355.47|352.67|355.47|352.67|355.35|352.55|0
1652927690000|2022-05-19 02:34:50|355.35|352.55|355.02|352.22|355.47|352.67|355.02|352.22|0
1652927700000|2022-05-19 02:35:00|354.46|351.66|354.68|351.88|354.68|351.88|354.46|351.66|0
1652927710000|2022-05-19 02:35:10|354.91|352.11|355.13|352.33|355.13|352.33|354.91|352.11|0
1652927720000|2022-05-19 02:35:20|354.91|352.11|355.13|352.33|355.13|352.33|354.91|352.11|0
1652927730000|2022-05-19 02:35:30|355.02|352.22|355.13|352.33|355.13|352.33|355.02|352.22|0
1652927740000|2022-05-19 02:35:40|354.91|352.11|354.68|351.88|354.91|352.11|354.68|351.88|0
1652927750000|2022-05-19 02:35:50|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1652927760000|2022-05-19 02:36:00|354.01|351.21|354.01|351.21|354.01|351.21|353.78|350.98|0
1652927770000|2022-05-19 02:36:10|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1652927780000|2022-05-19 02:36:20|354.35|351.55|354.23|351.43|354.46|351.66|354.23|351.43|0
1652927790000|2022-05-19 02:36:30|354.46|351.66|355.13|352.33|355.13|352.33|354.46|351.66|0
1652927800000|2022-05-19 02:36:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1652927810000|2022-05-19 02:36:50|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1652927820000|2022-05-19 02:37:00|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1652927840000|2022-05-19 02:37:20|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1652927850000|2022-05-19 02:37:30|354.23|351.43|354.46|351.66|354.46|351.66|354.01|351.21|0
1652927870000|2022-05-19 02:37:50|354.68|351.88|354.46|351.66|354.9|352.1|354.46|351.66|0
1652927890000|2022-05-19 02:38:10|354.45|351.65|354.68|351.88|354.68|351.88|354.45|351.65|0
1652927900000|2022-05-19 02:38:20|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1652927910000|2022-05-19 02:38:30|354.45|351.65|353.9|351.1|354.45|351.65|353.78|350.98|0
1652927920000|2022-05-19 02:38:40|353.78|350.98|353.78|350.98|354.01|351.21|353.78|350.98|0
1652927930000|2022-05-19 02:38:50|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1652927940000|2022-05-19 02:39:00|353.11|350.31|353.33|350.53|353.33|350.53|352.88|350.08|0
1652927950000|2022-05-19 02:39:10|353.56|350.76|353.67|350.87|353.78|350.98|353.56|350.76|0
1652927960000|2022-05-19 02:39:20|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1652927970000|2022-05-19 02:39:30|353.78|350.98|353.9|351.1|353.9|351.1|353.78|350.98|0
1652927980000|2022-05-19 02:39:40|354.01|351.21|353.56|350.76|354.01|351.21|353.33|350.53|0
1652927990000|2022-05-19 02:39:50|353.45|350.65|353.56|350.76|353.56|350.76|353.45|350.65|0
1652928000000|2022-05-19 02:40:00|354.01|351.21|354.01|351.21|354.01|351.21|353.56|350.76|0
1652928010000|2022-05-19 02:40:10|354.23|351.43|353.78|350.98|354.23|351.43|353.78|350.98|0
1652928030000|2022-05-19 02:40:30|353.56|350.76|353.33|350.53|353.56|350.76|353.33|350.53|0
1652928040000|2022-05-19 02:40:40|352.88|350.08|353.33|350.53|353.33|350.53|352.88|350.08|0
1652928050000|2022-05-19 02:40:50|352.55|349.75|352.66|349.86|352.66|349.86|352.44|349.64|0
1652928060000|2022-05-19 02:41:00|352.78|349.98|353.11|350.31|353.11|350.31|352.78|349.98|0
1652928070000|2022-05-19 02:41:10|352.88|350.08|351.99|349.19|352.88|350.08|351.99|349.19|0
1652928080000|2022-05-19 02:41:20|352.21|349.41|351.99|349.19|352.21|349.41|351.76|348.96|0
1652928090000|2022-05-19 02:41:30|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1652928100000|2022-05-19 02:41:40|351.99|349.19|351.54|348.74|352.21|349.41|351.54|348.74|0
1652928110000|2022-05-19 02:41:50|351.76|348.96|351.99|349.19|351.99|349.19|351.66|348.86|0
1652928120000|2022-05-19 02:42:00|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1652928130000|2022-05-19 02:42:10|351.21|348.41|351.09|348.29|351.21|348.41|351.09|348.29|0
1652928140000|2022-05-19 02:42:20|350.87|348.07|350.64|347.84|350.87|348.07|350.64|347.84|0
1652928150000|2022-05-19 02:42:30|350.42|347.62|349.75|346.95|350.42|347.62|349.75|346.95|0
1652928160000|2022-05-19 02:42:40|349.97|347.17|350.2|347.4|350.2|347.4|349.97|347.17|0
1652928170000|2022-05-19 02:42:50|349.97|347.17|349.53|346.73|349.97|347.17|349.3|346.5|0
1652928180000|2022-05-19 02:43:00|349.75|346.95|349.3|346.5|349.87|347.07|349.3|346.5|0
1652928190000|2022-05-19 02:43:10|349.08|346.28|348.41|345.61|349.2|346.4|348.41|345.61|0
1652928200000|2022-05-19 02:43:20|347.96|345.16|348.19|345.39|348.19|345.39|347.96|345.16|0
1652928210000|2022-05-19 02:43:30|347.96|345.16|348.19|345.39|348.19|345.39|347.96|345.16|0
1652928220000|2022-05-19 02:43:40|347.96|345.16|348.19|345.39|348.19|345.39|347.96|345.16|0
1652928230000|2022-05-19 02:43:50|348.63|345.83|348.63|345.83|348.63|345.83|348.53|345.73|0
1652928240000|2022-05-19 02:44:00|348.19|345.39|348.41|345.61|348.63|345.83|348.19|345.39|0
1652928250000|2022-05-19 02:44:10|348.19|345.39|347.74|344.94|348.19|345.39|347.74|344.94|0
1652928260000|2022-05-19 02:44:20|347.29|344.49|347.63|344.83|347.63|344.83|347.29|344.49|0
1652928270000|2022-05-19 02:44:30|347.41|344.61|347.52|344.72|347.74|344.94|347.41|344.61|0
1652928280000|2022-05-19 02:44:40|347.29|344.49|347.52|344.72|347.52|344.72|347.29|344.49|0
1652928290000|2022-05-19 02:44:50|347.74|344.94|348.19|345.39|348.19|345.39|347.74|344.94|0
1652928300000|2022-05-19 02:45:00|347.96|345.16|347.96|345.16|347.96|345.16|347.96|345.16|0
1652928310000|2022-05-19 02:45:10|347.52|344.72|347.52|344.72|347.74|344.94|347.52|344.72|0
1652928320000|2022-05-19 02:45:20|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1652928330000|2022-05-19 02:45:30|347.63|344.83|347.52|344.72|347.63|344.83|347.52|344.72|0
1652928340000|2022-05-19 02:45:40|347.07|344.27|346.85|344.05|347.07|344.27|346.85|344.05|0
1652928350000|2022-05-19 02:45:50|346.4|343.6|346.4|343.6|346.62|343.82|346.4|343.6|0
1652928360000|2022-05-19 02:46:00|346.18|343.38|345.96|343.16|346.18|343.38|345.51|342.71|0
1652928370000|2022-05-19 02:46:10|345.85|343.05|345.63|342.83|345.85|343.05|345.51|342.71|0
1652928380000|2022-05-19 02:46:20|345.4|342.6|345.51|342.71|345.51|342.71|345.07|342.27|0
1652928390000|2022-05-19 02:46:30|345.73|342.93|346.4|343.6|346.4|343.6|345.73|342.93|0
1652928400000|2022-05-19 02:46:40|346.62|343.82|346.85|344.05|346.85|344.05|346.4|343.6|0
1652928410000|2022-05-19 02:46:50|346.4|343.6|346.4|343.6|346.4|343.6|346.18|343.38|0
1652928420000|2022-05-19 02:47:00|346.62|343.82|346.4|343.6|346.62|343.82|346.4|343.6|0
1652928430000|2022-05-19 02:47:10|346.62|343.82|346.62|343.82|346.62|343.82|346.4|343.6|0
1652928440000|2022-05-19 02:47:20|346.52|343.72|346.62|343.82|346.62|343.82|346.52|343.72|0
1652928450000|2022-05-19 02:47:30|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1652928460000|2022-05-19 02:47:40|347.07|344.27|346.74|343.94|347.07|344.27|346.74|343.94|0
1652928470000|2022-05-19 02:47:50|346.62|343.82|345.95|343.15|346.62|343.82|345.95|343.15|0
1652928480000|2022-05-19 02:48:00|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1652928490000|2022-05-19 02:48:10|345.73|342.93|345.51|342.71|345.73|342.93|345.51|342.71|0
1652928500000|2022-05-19 02:48:20|345.73|342.93|345.95|343.15|345.95|343.15|345.73|342.93|0
1652928510000|2022-05-19 02:48:30|346.18|343.38|346.4|343.6|346.52|343.72|346.18|343.38|0
1652928520000|2022-05-19 02:48:40|346.62|343.82|346.85|344.05|346.85|344.05|346.62|343.82|0
1652928530000|2022-05-19 02:48:50|347.07|344.27|346.85|344.05|347.07|344.27|346.85|344.05|0
1652928540000|2022-05-19 02:49:00|346.62|343.82|346.85|344.05|346.85|344.05|346.62|343.82|0
1652928570000|2022-05-19 02:49:30|346.74|343.94|347.07|344.27|347.07|344.27|346.74|343.94|0
1652928580000|2022-05-19 02:49:40|347.29|344.49|347.74|344.94|347.74|344.94|347.07|344.27|0
1652928590000|2022-05-19 02:49:50|347.51|344.71|347.29|344.49|347.51|344.71|347.29|344.49|0
1652928600000|2022-05-19 02:50:00|347.18|344.38|347.51|344.71|347.51|344.71|347.18|344.38|0
1652928610000|2022-05-19 02:50:10|347.74|344.94|347.29|344.49|347.74|344.94|347.07|344.27|0
1652928620000|2022-05-19 02:50:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1652928630000|2022-05-19 02:50:30|347.41|344.61|347.29|344.49|347.41|344.61|346.62|343.82|0
1652928640000|2022-05-19 02:50:40|347.07|344.27|347.29|344.49|347.29|344.49|347.07|344.27|0
1652928650000|2022-05-19 02:50:50|347.07|344.27|347.07|344.27|347.07|344.27|346.84|344.04|0
1652928660000|2022-05-19 02:51:00|346.84|344.04|346.84|344.04|346.84|344.04|346.74|343.94|0
1652928670000|2022-05-19 02:51:10|346.74|343.94|346.4|343.6|346.84|344.04|346.4|343.6|0
1652928680000|2022-05-19 02:51:20|345.95|343.15|346.4|343.6|346.4|343.6|345.95|343.15|0
1652928690000|2022-05-19 02:51:30|346.62|343.82|346.4|343.6|346.62|343.82|346.4|343.6|0
1652928700000|2022-05-19 02:51:40|346.84|344.04|346.4|343.6|346.84|344.04|346.4|343.6|0
1652928710000|2022-05-19 02:51:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1652928720000|2022-05-19 02:52:00|346.84|344.04|346.74|343.94|346.84|344.04|346.74|343.94|0
1652928730000|2022-05-19 02:52:10|346.84|344.04|346.62|343.82|346.84|344.04|346.62|343.82|0
1652928740000|2022-05-19 02:52:20|346.84|344.04|346.84|344.04|346.84|344.04|346.62|343.82|0
1652928760000|2022-05-19 02:52:40|347.07|344.27|346.96|344.16|347.07|344.27|346.96|344.16|0
1652928770000|2022-05-19 02:52:50|347.07|344.27|346.4|343.6|347.07|344.27|346.4|343.6|0
1652928780000|2022-05-19 02:53:00|346.62|343.82|346.4|343.6|346.62|343.82|346.4|343.6|0
1652928790000|2022-05-19 02:53:10|346.62|343.82|346.17|343.37|346.62|343.82|345.95|343.15|0
1652928800000|2022-05-19 02:53:20|346.4|343.6|346.62|343.82|346.62|343.82|346.4|343.6|0
1652928810000|2022-05-19 02:53:30|346.84|344.04|346.84|344.04|346.84|344.04|346.62|343.82|0
1652928830000|2022-05-19 02:53:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1652928840000|2022-05-19 02:54:00|346.51|343.71|346.17|343.37|346.51|343.71|346.17|343.37|0
1652928850000|2022-05-19 02:54:10|345.84|343.04|345.73|342.93|345.84|343.04|345.73|342.93|0
1652928860000|2022-05-19 02:54:20|345.95|343.15|346.07|343.27|346.17|343.37|345.95|343.15|0
1652928870000|2022-05-19 02:54:30|346.17|343.37|346.4|343.6|346.4|343.6|346.17|343.37|0
1652928880000|2022-05-19 02:54:40|346.17|343.37|346.4|343.6|346.4|343.6|346.17|343.37|0
1652928900000|2022-05-19 02:55:00|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1652928910000|2022-05-19 02:55:10|346.4|343.6|346.4|343.6|346.62|343.82|346.17|343.37|0
1652928920000|2022-05-19 02:55:20|346.07|343.27|345.95|343.15|346.07|343.27|345.95|343.15|0
1652928930000|2022-05-19 02:55:30|345.73|342.93|345.18|342.38|345.73|342.93|345.18|342.38|0
1652928940000|2022-05-19 02:55:40|345.51|342.71|346.17|343.37|346.17|343.37|345.51|342.71|0
1652928950000|2022-05-19 02:55:50|345.95|343.15|345.95|343.15|345.95|343.15|345.84|343.04|0
1652928960000|2022-05-19 02:56:00|345.73|342.93|345.73|342.93|345.95|343.15|345.73|342.93|0
1652928980000|2022-05-19 02:56:20|345.51|342.71|345.06|342.26|345.51|342.71|345.06|342.26|0
1652928990000|2022-05-19 02:56:30|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1652929000000|2022-05-19 02:56:40|345.28|342.48|345.18|342.38|345.28|342.48|345.18|342.38|0
1652929010000|2022-05-19 02:56:50|345.28|342.48|345.06|342.26|345.5|342.7|345.06|342.26|0
1652929020000|2022-05-19 02:57:00|345.18|342.38|344.95|342.15|345.28|342.48|344.95|342.15|0
1652929030000|2022-05-19 02:57:10|344.84|342.04|344.39|341.59|344.84|342.04|344.39|341.59|0
1652929040000|2022-05-19 02:57:20|344.61|341.81|344.61|341.81|344.73|341.93|344.61|341.81|0
1652929050000|2022-05-19 02:57:30|344.84|342.04|344.51|341.71|344.84|342.04|344.51|341.71|0
1652929060000|2022-05-19 02:57:40|344.39|341.59|343.95|341.15|344.39|341.59|343.72|340.92|0
1652929070000|2022-05-19 02:57:50|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1652929080000|2022-05-19 02:58:00|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1652929090000|2022-05-19 02:58:10|343.84|341.04|343.95|341.15|344.06|341.26|343.84|341.04|0
1652929100000|2022-05-19 02:58:20|343.72|340.92|343.84|341.04|343.95|341.15|343.72|340.92|0
1652929110000|2022-05-19 02:58:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1652929120000|2022-05-19 02:58:40|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1652929130000|2022-05-19 02:58:50|343.95|341.15|344.17|341.37|344.17|341.37|343.95|341.15|0
1652929150000|2022-05-19 02:59:10|344.28|341.48|343.95|341.15|344.28|341.48|343.95|341.15|0
1652929160000|2022-05-19 02:59:20|343.72|340.92|343.5|340.7|343.72|340.92|343.5|340.7|0
1652929170000|2022-05-19 02:59:30|343.62|340.82|343.4|340.6|343.62|340.82|343.4|340.6|0
1652929180000|2022-05-19 02:59:40|343.28|340.48|343.5|340.7|343.5|340.7|343.28|340.48|0
1652929200000|2022-05-19 03:00:00|343.72|340.92|343.28|340.48|343.72|340.92|343.28|340.48|0
1652929220000|2022-05-19 03:00:20|343.06|340.26|343.06|340.26|343.06|340.26|342.95|340.15|0
1652929230000|2022-05-19 03:00:30|342.83|340.03|342.39|339.59|342.83|340.03|342.39|339.59|0
1652929240000|2022-05-19 03:00:40|342.17|339.37|342.17|339.37|342.39|339.59|342.17|339.37|0
1652929250000|2022-05-19 03:00:50|342.39|339.59|342.17|339.37|342.39|339.59|342.17|339.37|0
1652929260000|2022-05-19 03:01:00|342.39|339.59|342.61|339.81|342.61|339.81|342.39|339.59|0
1652929270000|2022-05-19 03:01:10|342.39|339.59|342.17|339.37|342.39|339.59|342.17|339.37|0
1652929280000|2022-05-19 03:01:20|342.39|339.59|342.39|339.59|342.61|339.81|342.39|339.59|0
1652929290000|2022-05-19 03:01:30|342.61|339.81|342.17|339.37|342.61|339.81|342.17|339.37|0
1652929320000|2022-05-19 03:02:00|342.39|339.59|342.39|339.59|342.39|339.59|342.17|339.37|0
1652929330000|2022-05-19 03:02:10|342.51|339.71|342.51|339.71|342.51|339.71|342.39|339.59|0
1652929340000|2022-05-19 03:02:20|342.61|339.81|342.83|340.03|342.83|340.03|342.61|339.81|0
1652929350000|2022-05-19 03:02:30|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1652929360000|2022-05-19 03:02:40|342.83|340.03|343.06|340.26|343.06|340.26|342.83|340.03|0
1652929370000|2022-05-19 03:02:50|343.28|340.48|342.39|339.59|343.28|340.48|342.39|339.59|0
1652929380000|2022-05-19 03:03:00|342.61|339.81|342.39|339.59|342.61|339.81|342.39|339.59|0
1652929390000|2022-05-19 03:03:10|342.5|339.7|341.95|339.15|342.5|339.7|341.95|339.15|0
1652929400000|2022-05-19 03:03:20|342.17|339.37|342.39|339.59|342.39|339.59|342.17|339.37|0
1652929410000|2022-05-19 03:03:30|342.17|339.37|342.17|339.37|342.39|339.59|342.17|339.37|0
1652929420000|2022-05-19 03:03:40|342.28|339.48|342.17|339.37|342.28|339.48|342.17|339.37|0
1652929430000|2022-05-19 03:03:50|342.28|339.48|342.17|339.37|342.28|339.48|342.17|339.37|0
1652929440000|2022-05-19 03:04:00|342.39|339.59|342.28|339.48|342.61|339.81|342.28|339.48|0
1652929450000|2022-05-19 03:04:10|342.17|339.37|341.72|338.92|342.17|339.37|341.72|338.92|0
1652929460000|2022-05-19 03:04:20|341.84|339.04|341.5|338.7|341.84|339.04|341.5|338.7|0
1652929470000|2022-05-19 03:04:30|341.28|338.48|341.5|338.7|341.5|338.7|341.28|338.48|0
1652929480000|2022-05-19 03:04:40|341.06|338.26|341.06|338.26|341.28|338.48|341.06|338.26|0
1652929490000|2022-05-19 03:04:50|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1652929500000|2022-05-19 03:05:00|341.06|338.26|341.28|338.48|341.28|338.48|341.06|338.26|0
1652929520000|2022-05-19 03:05:20|341.06|338.26|340.84|338.04|341.28|338.48|340.84|338.04|0
1652929530000|2022-05-19 03:05:30|340.61|337.81|340.39|337.59|340.61|337.81|340.39|337.59|0
1652929540000|2022-05-19 03:05:40|340.17|337.37|339.62|336.82|340.17|337.37|339.62|336.82|0
1652929550000|2022-05-19 03:05:50|339.51|336.71|339.73|336.93|339.73|336.93|339.51|336.71|0
1652929560000|2022-05-19 03:06:00|339.95|337.15|340.17|337.37|340.17|337.37|339.95|337.15|0
1652929570000|2022-05-19 03:06:10|339.95|337.15|339.73|336.93|339.95|337.15|339.73|336.93|0
1652929580000|2022-05-19 03:06:20|339.51|336.71|339.95|337.15|339.95|337.15|339.51|336.71|0
1652929590000|2022-05-19 03:06:30|339.73|336.93|339.28|336.48|339.95|337.15|339.28|336.48|0
1652929600000|2022-05-19 03:06:40|339.06|336.26|339.28|336.48|339.28|336.48|339.06|336.26|0
1652929610000|2022-05-19 03:06:50|339.51|336.71|339.51|336.71|339.51|336.71|339.4|336.6|0
1652929620000|2022-05-19 03:07:00|339.73|336.93|339.51|336.71|339.73|336.93|339.51|336.71|0
1652929630000|2022-05-19 03:07:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1652929640000|2022-05-19 03:07:20|339.18|336.38|339.28|336.48|339.28|336.48|339.18|336.38|0
1652929650000|2022-05-19 03:07:30|339.18|336.38|339.28|336.48|339.4|336.6|339.18|336.38|0
1652929660000|2022-05-19 03:07:40|339.51|336.71|339.95|337.15|339.95|337.15|339.51|336.71|0
1652929670000|2022-05-19 03:07:50|340.17|337.37|339.95|337.15|340.17|337.37|339.95|337.15|0
1652929680000|2022-05-19 03:08:00|339.73|336.93|340.39|337.59|340.39|337.59|339.73|336.93|0
1652929690000|2022-05-19 03:08:10|340.28|337.48|340.83|338.03|340.83|338.03|340.28|337.48|0
1652929700000|2022-05-19 03:08:20|341.06|338.26|341.28|338.48|341.28|338.48|340.83|338.03|0
1652929710000|2022-05-19 03:08:30|341.06|338.26|341.17|338.37|341.17|338.37|341.06|338.26|0
1652929720000|2022-05-19 03:08:40|341.28|338.48|341.94|339.14|342.16|339.36|341.28|338.48|0
1652929730000|2022-05-19 03:08:50|341.5|338.7|341.39|338.59|341.72|338.92|341.39|338.59|0
1652929740000|2022-05-19 03:09:00|341.28|338.48|339.95|337.15|341.28|338.48|339.95|337.15|0
1652929750000|2022-05-19 03:09:10|340.28|337.48|340.51|337.71|340.51|337.71|340.28|337.48|0
1652929760000|2022-05-19 03:09:20|340.39|337.59|339.95|337.15|340.39|337.59|339.95|337.15|0
1652929770000|2022-05-19 03:09:30|340.17|337.37|340.17|337.37|340.28|337.48|340.17|337.37|0
1652929780000|2022-05-19 03:09:40|340.61|337.81|340.73|337.93|340.73|337.93|340.51|337.71|0
1652929790000|2022-05-19 03:09:50|340.83|338.03|341.05|338.25|341.05|338.25|340.83|338.03|0
1652929800000|2022-05-19 03:10:00|341.28|338.48|341.39|338.59|341.39|338.59|341.28|338.48|0
1652929810000|2022-05-19 03:10:10|341.28|338.48|341.28|338.48|341.28|338.48|341.28|338.48|0
1652929820000|2022-05-19 03:10:20|341.39|338.59|341.5|338.7|341.72|338.92|341.39|338.59|0
1652929830000|2022-05-19 03:10:30|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1652929840000|2022-05-19 03:10:40|341.72|338.92|341.94|339.14|341.94|339.14|341.72|338.92|0
1652929850000|2022-05-19 03:10:50|341.72|338.92|341.72|338.92|341.72|338.92|341.61|338.81|0
1652929860000|2022-05-19 03:11:00|341.94|339.14|341.72|338.92|341.94|339.14|341.72|338.92|0
1652929870000|2022-05-19 03:11:10|341.83|339.03|341.61|338.81|341.83|339.03|341.61|338.81|0
1652929880000|2022-05-19 03:11:20|341.94|339.14|341.94|339.14|342.16|339.36|341.94|339.14|0
1652929890000|2022-05-19 03:11:30|342.16|339.36|341.94|339.14|342.16|339.36|341.94|339.14|0
1652929900000|2022-05-19 03:11:40|341.83|339.03|342.16|339.36|342.16|339.36|341.83|339.03|0
1652929910000|2022-05-19 03:11:50|342.06|339.26|341.94|339.14|342.06|339.26|341.94|339.14|0
1652929920000|2022-05-19 03:12:00|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1652929930000|2022-05-19 03:12:10|342.28|339.48|341.95|339.15|342.28|339.48|341.94|339.14|0
1652929940000|2022-05-19 03:12:20|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1652929960000|2022-05-19 03:12:40|342.07|339.27|342.17|339.37|342.17|339.37|342.07|339.27|0
1652929980000|2022-05-19 03:13:00|341.95|339.15|341.95|339.15|342.17|339.37|341.95|339.15|0
1652929990000|2022-05-19 03:13:10|341.73|338.93|341.73|338.93|341.84|339.04|341.73|338.93|0
1652930000000|2022-05-19 03:13:20|341.84|339.04|342.39|339.59|342.39|339.59|341.84|339.04|0
1652930010000|2022-05-19 03:13:30|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1652930020000|2022-05-19 03:13:40|341.95|339.15|342.07|339.27|342.17|339.37|341.95|339.15|0
1652930030000|2022-05-19 03:13:50|341.95|339.15|342.39|339.59|342.39|339.59|341.95|339.15|0
1652930040000|2022-05-19 03:14:00|342.29|339.49|342.84|340.04|342.84|340.04|342.29|339.49|0
1652930050000|2022-05-19 03:14:10|343.06|340.26|343.51|340.71|343.51|340.71|343.06|340.26|0
1652930060000|2022-05-19 03:14:20|343.06|340.26|343.06|340.26|343.06|340.26|342.95|340.15|0
1652930080000|2022-05-19 03:14:40|343.28|340.48|342.84|340.04|343.28|340.48|342.84|340.04|0
1652930090000|2022-05-19 03:14:50|342.62|339.82|342.84|340.04|342.84|340.04|342.62|339.82|0
1652930100000|2022-05-19 03:15:00|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1652930110000|2022-05-19 03:15:10|342.95|340.15|343.06|340.26|343.06|340.26|342.95|340.15|0
1652930120000|2022-05-19 03:15:20|343.28|340.48|343.4|340.6|343.4|340.6|343.28|340.48|0
1652930130000|2022-05-19 03:15:30|343.28|340.48|343.5|340.7|343.5|340.7|343.28|340.48|0
1652930140000|2022-05-19 03:15:40|343.28|340.48|343.5|340.7|343.5|340.7|343.28|340.48|0
1652930150000|2022-05-19 03:15:50|343.62|340.82|343.5|340.7|343.73|340.93|343.5|340.7|0
1652930160000|2022-05-19 03:16:00|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1652930180000|2022-05-19 03:16:20|343.4|340.6|343.28|340.48|343.5|340.7|343.28|340.48|0
1652930190000|2022-05-19 03:16:30|343.4|340.6|343.28|340.48|343.4|340.6|343.28|340.48|0
1652930200000|2022-05-19 03:16:40|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1652930210000|2022-05-19 03:16:50|343.62|340.82|343.5|340.7|343.62|340.82|343.5|340.7|0
1652930220000|2022-05-19 03:17:00|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1652930240000|2022-05-19 03:17:20|343.95|341.15|344.17|341.37|344.17|341.37|343.95|341.15|0
1652930250000|2022-05-19 03:17:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1652930260000|2022-05-19 03:17:40|343.73|340.93|343.73|340.93|343.73|340.93|343.5|340.7|0
1652930270000|2022-05-19 03:17:50|343.5|340.7|343.95|341.15|343.95|341.15|343.5|340.7|0
1652930280000|2022-05-19 03:18:00|343.5|340.7|343.28|340.48|343.5|340.7|343.28|340.48|0
1652930290000|2022-05-19 03:18:10|343.06|340.26|343.28|340.48|343.28|340.48|343.06|340.26|0
1652930300000|2022-05-19 03:18:20|343.4|340.6|343.5|340.7|343.5|340.7|343.4|340.6|0
1652930310000|2022-05-19 03:18:30|343.73|340.93|343.5|340.7|343.73|340.93|343.5|340.7|0
1652930320000|2022-05-19 03:18:40|343.73|340.93|343.5|340.7|343.73|340.93|343.5|340.7|0
1652930360000|2022-05-19 03:19:20|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1652930370000|2022-05-19 03:19:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1652930390000|2022-05-19 03:19:50|343.73|340.93|343.72|340.92|343.73|340.93|343.5|340.7|0
1652930400000|2022-05-19 03:20:00|343.5|340.7|343.06|340.26|343.5|340.7|343.06|340.26|0
1652930420000|2022-05-19 03:20:20|342.83|340.03|342.39|339.59|342.83|340.03|342.17|339.37|0
1652930430000|2022-05-19 03:20:30|342.17|339.37|342.17|339.37|342.17|339.37|341.95|339.15|0
1652930440000|2022-05-19 03:20:40|342.39|339.59|342.61|339.81|342.61|339.81|342.39|339.59|0
1652930450000|2022-05-19 03:20:50|342.39|339.59|342.17|339.37|342.39|339.59|342.17|339.37|0
1652930460000|2022-05-19 03:21:00|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1652930470000|2022-05-19 03:21:10|341.95|339.15|342.17|339.37|342.17|339.37|341.95|339.15|0
1652930480000|2022-05-19 03:21:20|342.39|339.59|342.17|339.37|342.39|339.59|342.17|339.37|0
1652930490000|2022-05-19 03:21:30|342.61|339.81|342.51|339.71|342.61|339.81|342.51|339.71|0
1652930500000|2022-05-19 03:21:40|342.39|339.59|342.39|339.59|342.39|339.59|342.28|339.48|0
1652930510000|2022-05-19 03:21:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1652930520000|2022-05-19 03:22:00|342.83|340.03|342.61|339.81|342.83|340.03|342.39|339.59|0
1652930530000|2022-05-19 03:22:10|342.83|340.03|342.83|340.03|342.83|340.03|342.61|339.81|0
1652930540000|2022-05-19 03:22:20|342.61|339.81|342.95|340.15|342.95|340.15|342.61|339.81|0
1652930550000|2022-05-19 03:22:30|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1652930560000|2022-05-19 03:22:40|343.5|340.7|343.95|341.15|343.95|341.15|343.5|340.7|0
1652930570000|2022-05-19 03:22:50|344.17|341.37|344.17|341.37|344.17|341.37|343.95|341.15|0
1652930580000|2022-05-19 03:23:00|343.95|341.15|343.72|340.92|343.95|341.15|343.72|340.92|0
1652930590000|2022-05-19 03:23:10|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1652930600000|2022-05-19 03:23:20|343.28|340.48|343.17|340.37|343.28|340.48|343.06|340.26|0
1652930610000|2022-05-19 03:23:30|343.06|340.26|342.95|340.15|343.06|340.26|342.95|340.15|0
1652930620000|2022-05-19 03:23:40|342.5|339.7|342.5|339.7|342.61|339.81|342.5|339.7|0
1652930630000|2022-05-19 03:23:50|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1652930640000|2022-05-19 03:24:00|342.17|339.37|342.83|340.03|343.06|340.26|342.17|339.37|0
1652930650000|2022-05-19 03:24:10|342.61|339.81|339.72|336.92|342.61|339.81|339.72|336.92|0
1652930660000|2022-05-19 03:24:20|338.62|335.82|337.51|334.71|338.62|335.82|337.07|334.27|0
1652930670000|2022-05-19 03:24:30|337.73|334.93|335.96|333.16|337.73|334.93|335.41|332.61|0
1652930680000|2022-05-19 03:24:40|336.62|333.82|336.85|334.05|336.85|334.05|336.4|333.6|0
1652930690000|2022-05-19 03:24:50|336.74|333.94|336.74|333.94|336.85|334.05|336.62|333.82|0
1652930700000|2022-05-19 03:25:00|336.85|334.05|336.85|334.05|336.85|334.05|336.4|333.6|0
1652930710000|2022-05-19 03:25:10|336.18|333.38|335.86|333.06|336.4|333.6|335.86|333.06|0
1652930720000|2022-05-19 03:25:20|335.74|332.94|335.74|332.94|335.74|332.94|335.52|332.72|0
1652930730000|2022-05-19 03:25:30|335.52|332.72|335.52|332.72|335.52|332.72|335.3|332.5|0
1652930740000|2022-05-19 03:25:40|335.3|332.5|335.41|332.61|335.52|332.72|335.3|332.5|0
1652930750000|2022-05-19 03:25:50|335.3|332.5|334.2|331.4|335.3|332.5|334.2|331.4|0
1652930760000|2022-05-19 03:26:00|334.64|331.84|333.75|330.95|334.86|332.06|333.75|330.95|0
1652930770000|2022-05-19 03:26:10|334.42|331.62|334.97|332.17|335.08|332.28|334.42|331.62|0
1652930780000|2022-05-19 03:26:20|334.42|331.62|334.64|331.84|334.64|331.84|334.42|331.62|0
1652930790000|2022-05-19 03:26:30|334.86|332.06|335.08|332.28|335.08|332.28|334.86|332.06|0
1652930800000|2022-05-19 03:26:40|335.19|332.39|335.3|332.5|335.3|332.5|335.08|332.28|0
1652930810000|2022-05-19 03:26:50|335.52|332.72|335.96|333.16|335.96|333.16|335.52|332.72|0
1652930820000|2022-05-19 03:27:00|335.74|332.94|335.52|332.72|335.74|332.94|335.3|332.5|0
1652930830000|2022-05-19 03:27:10|335.63|332.83|336.3|333.5|336.3|333.5|335.63|332.83|0
1652930840000|2022-05-19 03:27:20|335.96|333.16|335.96|333.16|335.96|333.16|335.85|333.05|0
1652930850000|2022-05-19 03:27:30|336.18|333.38|336.4|333.6|336.4|333.6|336.18|333.38|0
1652930860000|2022-05-19 03:27:40|336.84|334.04|336.74|333.94|336.84|334.04|336.74|333.94|0
1652930870000|2022-05-19 03:27:50|336.84|334.04|337.29|334.49|337.29|334.49|336.84|334.04|0
1652930880000|2022-05-19 03:28:00|337.62|334.82|337.73|334.93|337.73|334.93|337.62|334.82|0
1652930890000|2022-05-19 03:28:10|337.29|334.49|336.3|333.5|337.29|334.49|336.3|333.5|0
1652930900000|2022-05-19 03:28:20|336.4|333.6|337.06|334.26|337.06|334.26|336.4|333.6|0
1652930910000|2022-05-19 03:28:30|337.29|334.49|337.95|335.15|337.95|335.15|337.06|334.26|0
1652930920000|2022-05-19 03:28:40|337.84|335.04|337.51|334.71|337.84|335.04|337.51|334.71|0
1652930930000|2022-05-19 03:28:50|337.73|334.93|336.84|334.04|337.84|335.04|336.18|333.38|0
1652930940000|2022-05-19 03:29:00|336.3|333.5|337.18|334.38|337.18|334.38|336.3|333.5|0
1652930950000|2022-05-19 03:29:10|337.29|334.49|337.18|334.38|337.29|334.49|337.18|334.38|0
1652930960000|2022-05-19 03:29:20|337.29|334.49|337.29|334.49|337.29|334.49|337.18|334.38|0
1652930970000|2022-05-19 03:29:30|337.06|334.26|337.18|334.38|337.29|334.49|337.06|334.26|0
1652930980000|2022-05-19 03:29:40|337.06|334.26|337.73|334.93|337.73|334.93|337.06|334.26|0
1652930990000|2022-05-19 03:29:50|337.51|334.71|337.51|334.71|337.62|334.82|337.51|334.71|0
1652931000000|2022-05-19 03:30:00|337.4|334.6|337.28|334.48|337.4|334.6|337.28|334.48|0
1652931010000|2022-05-19 03:30:10|337.51|334.71|337.62|334.82|337.62|334.82|337.51|334.71|0
1652931020000|2022-05-19 03:30:20|337.51|334.71|338.17|335.37|338.17|335.37|337.51|334.71|0
1652931030000|2022-05-19 03:30:30|338.39|335.59|338.39|335.59|338.39|335.59|338.17|335.37|0
1652931040000|2022-05-19 03:30:40|338.61|335.81|338.61|335.81|338.83|336.03|338.61|335.81|0
1652931050000|2022-05-19 03:30:50|338.51|335.71|338.39|335.59|338.51|335.71|338.39|335.59|0
1652931060000|2022-05-19 03:31:00|338.17|335.37|337.73|334.93|338.17|335.37|337.73|334.93|0
1652931070000|2022-05-19 03:31:10|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1652931080000|2022-05-19 03:31:20|337.95|335.15|337.4|334.6|337.95|335.15|337.4|334.6|0
1652931090000|2022-05-19 03:31:30|337.51|334.71|338.17|335.37|338.17|335.37|337.51|334.71|0
1652931100000|2022-05-19 03:31:40|337.95|335.15|337.51|334.71|337.95|335.15|337.51|334.71|0
1652931110000|2022-05-19 03:31:50|337.62|334.82|337.73|334.93|337.73|334.93|337.51|334.71|0
1652931120000|2022-05-19 03:32:00|337.51|334.71|337.51|334.71|337.51|334.71|337.28|334.48|0
1652931130000|2022-05-19 03:32:10|337.5|334.7|337.5|334.7|337.5|334.7|337.06|334.26|0
1652931140000|2022-05-19 03:32:20|337.73|334.93|337.95|335.15|337.95|335.15|337.73|334.93|0
1652931150000|2022-05-19 03:32:30|337.73|334.93|337.84|335.04|337.84|335.04|337.5|334.7|0
1652931160000|2022-05-19 03:32:40|337.73|334.93|337.73|334.93|337.95|335.15|337.73|334.93|0
1652931170000|2022-05-19 03:32:50|337.95|335.15|337.95|335.15|337.95|335.15|337.73|334.93|0
1652931180000|2022-05-19 03:33:00|337.73|334.93|338.61|335.81|338.61|335.81|337.73|334.93|0
1652931190000|2022-05-19 03:33:10|338.73|335.93|338.5|335.7|338.83|336.03|338.5|335.7|0
1652931200000|2022-05-19 03:33:20|338.73|335.93|338.83|336.03|339.05|336.25|338.73|335.93|0
1652931220000|2022-05-19 03:33:40|338.61|335.81|338.61|335.81|338.61|335.81|338.39|335.59|0
1652931230000|2022-05-19 03:33:50|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1652931240000|2022-05-19 03:34:00|338.73|335.93|338.61|335.81|338.73|335.93|338.61|335.81|0
1652931250000|2022-05-19 03:34:10|338.73|335.93|338.83|336.03|338.83|336.03|338.73|335.93|0
1652931260000|2022-05-19 03:34:20|338.61|335.81|338.83|336.03|338.83|336.03|338.61|335.81|0
1652931270000|2022-05-19 03:34:30|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1652931280000|2022-05-19 03:34:40|338.83|336.03|339.05|336.25|339.05|336.25|338.83|336.03|0
1652931290000|2022-05-19 03:34:50|339.27|336.47|339.5|336.7|339.5|336.7|339.27|336.47|0
1652931300000|2022-05-19 03:35:00|339.17|336.37|339.27|336.47|339.61|336.81|339.17|336.37|0
1652931310000|2022-05-19 03:35:10|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1652931320000|2022-05-19 03:35:20|339.5|336.7|339.27|336.47|339.5|336.7|339.27|336.47|0
1652931330000|2022-05-19 03:35:30|338.83|336.03|338.61|335.81|338.83|336.03|338.61|335.81|0
1652931340000|2022-05-19 03:35:40|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1652931350000|2022-05-19 03:35:50|338.28|335.48|337.5|334.7|338.28|335.48|337.5|334.7|0
1652931360000|2022-05-19 03:36:00|337.62|334.82|337.95|335.15|337.95|335.15|337.62|334.82|0
1652931370000|2022-05-19 03:36:10|337.5|334.7|337.72|334.92|337.72|334.92|337.5|334.7|0
1652931380000|2022-05-19 03:36:20|337.95|335.15|337.72|334.92|337.95|335.15|337.5|334.7|0
1652931390000|2022-05-19 03:36:30|337.62|334.82|337.5|334.7|337.95|335.15|337.5|334.7|0
1652931400000|2022-05-19 03:36:40|337.4|334.6|337.4|334.6|337.5|334.7|337.28|334.48|0
1652931410000|2022-05-19 03:36:50|337.28|334.48|337.28|334.48|337.5|334.7|337.28|334.48|0
1652931420000|2022-05-19 03:37:00|336.84|334.04|336.84|334.04|336.84|334.04|336.73|333.93|0
1652931430000|2022-05-19 03:37:10|336.62|333.82|336.62|333.82|336.84|334.04|336.62|333.82|0
1652931440000|2022-05-19 03:37:20|336.84|334.04|336.07|333.27|336.84|334.04|336.07|333.27|0
1652931450000|2022-05-19 03:37:30|336.18|333.38|335.63|332.83|336.4|333.6|335.63|332.83|0
1652931460000|2022-05-19 03:37:40|335.73|332.93|335.51|332.71|335.85|333.05|335.51|332.71|0
1652931470000|2022-05-19 03:37:50|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1652931480000|2022-05-19 03:38:00|336.18|333.38|336.62|333.82|336.62|333.82|336.18|333.38|0
1652931490000|2022-05-19 03:38:10|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1652931500000|2022-05-19 03:38:20|337.62|334.82|338.61|335.81|338.61|335.81|337.5|334.7|0
1652931510000|2022-05-19 03:38:30|338.17|335.37|337.94|335.14|338.17|335.37|337.62|334.82|0
1652931520000|2022-05-19 03:38:40|338.17|335.37|337.72|334.92|338.17|335.37|337.72|334.92|0
1652931530000|2022-05-19 03:38:50|337.94|335.14|337.62|334.82|338.61|335.81|337.28|334.48|0
1652931540000|2022-05-19 03:39:00|338.16|335.36|338.16|335.36|338.39|335.59|338.16|335.36|0
1652931550000|2022-05-19 03:39:10|338.61|335.81|337.5|334.7|338.61|335.81|337.5|334.7|0
1652931560000|2022-05-19 03:39:20|337.72|334.92|337.72|334.92|337.94|335.14|337.5|334.7|0
1652931570000|2022-05-19 03:39:30|338.39|335.59|337.94|335.14|338.39|335.59|337.72|334.92|0
1652931580000|2022-05-19 03:39:40|338.72|335.92|337.72|334.92|338.72|335.92|337.72|334.92|0
1652931590000|2022-05-19 03:39:50|338.39|335.59|337.28|334.48|338.39|335.59|337.28|334.48|0
1652931600000|2022-05-19 03:40:00|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1652931610000|2022-05-19 03:40:10|336.62|333.82|335.73|332.93|336.84|334.04|335.73|332.93|0
1652931620000|2022-05-19 03:40:20|336.39|333.59|335.95|333.15|336.39|333.59|335.95|333.15|0
1652931630000|2022-05-19 03:40:30|335.07|332.27|335.51|332.71|335.51|332.71|335.07|332.27|0
1652931640000|2022-05-19 03:40:40|335.18|332.38|335.07|332.27|335.18|332.38|334.63|331.83|0
1652931650000|2022-05-19 03:40:50|334.96|332.16|334.63|331.83|335.07|332.27|334.63|331.83|0
1652931660000|2022-05-19 03:41:00|334.85|332.05|333.86|331.06|334.85|332.05|333.86|331.06|0
1652931670000|2022-05-19 03:41:10|333.75|330.95|333.08|330.28|333.75|330.95|333.08|330.28|0
1652931680000|2022-05-19 03:41:20|333.3|330.5|334.08|331.28|334.08|331.28|333.3|330.5|0
1652931690000|2022-05-19 03:41:30|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1652931700000|2022-05-19 03:41:40|334.74|331.94|334.85|332.05|334.85|332.05|334.74|331.94|0
1652931710000|2022-05-19 03:41:50|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1652931720000|2022-05-19 03:42:00|335.29|332.49|336.61|333.81|336.61|333.81|335.29|332.49|0
1652931730000|2022-05-19 03:42:10|336.84|334.04|337.06|334.26|337.06|334.26|336.84|334.04|0
1652931740000|2022-05-19 03:42:20|337.39|334.59|336.61|333.81|337.39|334.59|336.61|333.81|0
1652931750000|2022-05-19 03:42:30|336.39|333.59|337.06|334.26|337.06|334.26|336.39|333.59|0
1652931760000|2022-05-19 03:42:40|336.61|333.81|336.84|334.04|336.84|334.04|336.61|333.81|0
1652931770000|2022-05-19 03:42:50|337.06|334.26|336.39|333.59|337.5|334.7|336.39|333.59|0
1652931780000|2022-05-19 03:43:00|336.17|333.37|336.61|333.81|336.61|333.81|336.17|333.37|0
1652931790000|2022-05-19 03:43:10|336.39|333.59|336.61|333.81|336.61|333.81|336.39|333.59|0
1652931800000|2022-05-19 03:43:20|337.06|334.26|336.95|334.15|337.06|334.26|336.95|334.15|0
1652931810000|2022-05-19 03:43:30|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1652931820000|2022-05-19 03:43:40|337.06|334.26|337.28|334.48|337.28|334.48|337.06|334.26|0
1652931830000|2022-05-19 03:43:50|337.5|334.7|337.28|334.48|337.5|334.7|337.28|334.48|0
1652931840000|2022-05-19 03:44:00|337.5|334.7|337.72|334.92|337.72|334.92|337.5|334.7|0
1652931850000|2022-05-19 03:44:10|337.28|334.48|336.61|333.81|337.28|334.48|336.61|333.81|0
1652931860000|2022-05-19 03:44:20|336.51|333.71|334.85|332.05|336.51|333.71|334.85|332.05|0
1652931870000|2022-05-19 03:44:30|335.29|332.49|335.18|332.38|335.29|332.49|334.85|332.05|0
1652931880000|2022-05-19 03:44:40|335.29|332.49|335.29|332.49|335.29|332.49|335.07|332.27|0
1652931890000|2022-05-19 03:44:50|335.73|332.93|336.06|333.26|336.06|333.26|335.73|332.93|0
1652931900000|2022-05-19 03:45:00|335.95|333.15|336.61|333.81|336.61|333.81|335.95|333.15|0
1652931910000|2022-05-19 03:45:10|336.51|333.71|336.39|333.59|336.61|333.81|336.39|333.59|0
1652931920000|2022-05-19 03:45:20|336.17|333.37|336.39|333.59|336.39|333.59|336.17|333.37|0
1652931930000|2022-05-19 03:45:30|335.73|332.93|335.29|332.49|335.73|332.93|335.29|332.49|0
1652931940000|2022-05-19 03:45:40|335.51|332.71|334.63|331.83|335.51|332.71|334.63|331.83|0
1652931950000|2022-05-19 03:45:50|334.85|332.05|334.18|331.38|334.85|332.05|334.18|331.38|0
1652931960000|2022-05-19 03:46:00|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1652931970000|2022-05-19 03:46:10|334.74|331.94|334.85|332.05|334.85|332.05|334.62|331.82|0
1652931980000|2022-05-19 03:46:20|334.62|331.82|334.4|331.6|334.62|331.82|334.4|331.6|0
1652931990000|2022-05-19 03:46:30|334.18|331.38|333.74|330.94|334.18|331.38|333.74|330.94|0
1652932000000|2022-05-19 03:46:40|334.18|331.38|334.08|331.28|334.18|331.38|333.96|331.16|0
1652932010000|2022-05-19 03:46:50|333.74|330.94|333.74|330.94|333.96|331.16|333.74|330.94|0
1652932020000|2022-05-19 03:47:00|333.52|330.72|333.52|330.72|333.52|330.72|333.42|330.62|0
1652932030000|2022-05-19 03:47:10|333.74|330.94|334.18|331.38|334.18|331.38|333.74|330.94|0
1652932040000|2022-05-19 03:47:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1652932050000|2022-05-19 03:47:30|334.52|331.72|334.4|331.6|334.52|331.72|334.4|331.6|0
1652932060000|2022-05-19 03:47:40|334.62|331.82|334.4|331.6|334.62|331.82|334.4|331.6|0
1652932070000|2022-05-19 03:47:50|334.52|331.72|334.62|331.82|334.62|331.82|334.4|331.6|0
1652932080000|2022-05-19 03:48:00|334.74|331.94|334.18|331.38|334.96|332.16|334.18|331.38|0
1652932090000|2022-05-19 03:48:10|333.52|330.72|333.3|330.5|333.52|330.72|333.2|330.4|0
1652932100000|2022-05-19 03:48:20|333.52|330.72|333.08|330.28|333.52|330.72|333.08|330.28|0
1652932110000|2022-05-19 03:48:30|333.19|330.39|333.08|330.28|333.19|330.39|333.08|330.28|0
1652932120000|2022-05-19 03:48:40|333.19|330.39|333.74|330.94|333.74|330.94|333.19|330.39|0
1652932130000|2022-05-19 03:48:50|333.64|330.84|333.96|331.16|333.96|331.16|333.52|330.72|0
1652932140000|2022-05-19 03:49:00|333.74|330.94|334.18|331.38|334.18|331.38|333.74|330.94|0
1652932150000|2022-05-19 03:49:10|333.74|330.94|333.74|330.94|333.74|330.94|333.41|330.61|0
1652932160000|2022-05-19 03:49:20|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1652932170000|2022-05-19 03:49:30|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1652932180000|2022-05-19 03:49:40|333.41|330.61|333.3|330.5|333.52|330.72|333.3|330.5|0
1652932190000|2022-05-19 03:49:50|333.52|330.72|333.3|330.5|333.52|330.72|333.3|330.5|0
1652932200000|2022-05-19 03:50:00|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1652932210000|2022-05-19 03:50:10|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1652932220000|2022-05-19 03:50:20|332.86|330.06|332.86|330.06|332.86|330.06|332.64|329.84|0
1652932230000|2022-05-19 03:50:30|333.08|330.28|333.96|331.16|333.96|331.16|333.08|330.28|0
1652932240000|2022-05-19 03:50:40|333.74|330.94|333.08|330.28|333.74|330.94|333.08|330.28|0
1652932250000|2022-05-19 03:50:50|333.3|330.5|333.3|330.5|333.52|330.72|333.3|330.5|0
1652932260000|2022-05-19 03:51:00|333.52|330.72|333.96|331.16|333.96|331.16|333.52|330.72|0
1652932270000|2022-05-19 03:51:10|333.85|331.05|334.3|331.5|334.3|331.5|333.85|331.05|0
1652932280000|2022-05-19 03:51:20|334.4|331.6|333.96|331.16|334.4|331.6|333.96|331.16|0
1652932290000|2022-05-19 03:51:30|334.18|331.38|333.96|331.16|334.18|331.38|333.96|331.16|0
1652932300000|2022-05-19 03:51:40|333.85|331.05|333.74|330.94|333.96|331.16|333.74|330.94|0
1652932310000|2022-05-19 03:51:50|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1652932320000|2022-05-19 03:52:00|334.29|331.49|334.4|331.6|334.4|331.6|334.29|331.49|0
1652932330000|2022-05-19 03:52:10|334.62|331.82|335.5|332.7|335.5|332.7|334.62|331.82|0
1652932340000|2022-05-19 03:52:20|335.28|332.48|334.84|332.04|335.28|332.48|334.84|332.04|0
1652932350000|2022-05-19 03:52:30|335.06|332.26|335.28|332.48|335.28|332.48|335.06|332.26|0
1652932360000|2022-05-19 03:52:40|335.4|332.6|335.4|332.6|335.4|332.6|335.4|332.6|0
1652932370000|2022-05-19 03:52:50|335.5|332.7|335.5|332.7|335.72|332.92|335.5|332.7|0
1652932380000|2022-05-19 03:53:00|335.62|332.82|335.95|333.15|335.95|333.15|335.62|332.82|0
1652932390000|2022-05-19 03:53:10|335.72|332.92|335.5|332.7|335.72|332.92|335.5|332.7|0
1652932400000|2022-05-19 03:53:20|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1652932410000|2022-05-19 03:53:30|336.17|333.37|336.28|333.48|336.28|333.48|336.17|333.37|0
1652932420000|2022-05-19 03:53:40|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1652932430000|2022-05-19 03:53:50|336.28|333.48|335.94|333.14|336.28|333.48|335.94|333.14|0
1652932440000|2022-05-19 03:54:00|335.28|332.48|335.94|333.14|335.94|333.14|335.28|332.48|0
1652932450000|2022-05-19 03:54:10|336.17|333.37|335.94|333.14|336.17|333.37|335.94|333.14|0
1652932470000|2022-05-19 03:54:30|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1652932480000|2022-05-19 03:54:40|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1652932490000|2022-05-19 03:54:50|335.84|333.04|335.84|333.04|336.17|333.37|335.72|332.92|0
1652932500000|2022-05-19 03:55:00|335.72|332.92|335.06|332.26|335.72|332.92|335.06|332.26|0
1652932510000|2022-05-19 03:55:10|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1652932520000|2022-05-19 03:55:20|335.06|332.26|335.28|332.48|335.28|332.48|335.06|332.26|0
1652932530000|2022-05-19 03:55:30|335.06|332.26|334.62|331.82|335.06|332.26|334.62|331.82|0
1652932540000|2022-05-19 03:55:40|334.4|331.6|334.62|331.82|334.62|331.82|334.4|331.6|0
1652932550000|2022-05-19 03:55:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1652932560000|2022-05-19 03:56:00|334.62|331.82|334.4|331.6|334.62|331.82|334.4|331.6|0
1652932570000|2022-05-19 03:56:10|334.62|331.82|334.18|331.38|334.62|331.82|334.18|331.38|0
1652932580000|2022-05-19 03:56:20|334.4|331.6|334.84|332.04|334.84|332.04|334.4|331.6|0
1652932590000|2022-05-19 03:56:30|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1652932600000|2022-05-19 03:56:40|335.5|332.7|335.72|332.92|335.72|332.92|335.5|332.7|0
1652932610000|2022-05-19 03:56:50|335.94|333.14|335.94|333.14|335.94|333.14|335.72|332.92|0
1652932620000|2022-05-19 03:57:00|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1652932630000|2022-05-19 03:57:10|335.94|333.14|336.16|333.36|336.16|333.36|335.94|333.14|0
1652932640000|2022-05-19 03:57:20|336.38|333.58|336.61|333.81|336.61|333.81|336.38|333.58|0
1652932650000|2022-05-19 03:57:30|336.38|333.58|336.16|333.36|336.38|333.58|336.16|333.36|0
1652932660000|2022-05-19 03:57:40|335.94|333.14|335.94|333.14|335.94|333.14|335.72|332.92|0
1652932680000|2022-05-19 03:58:00|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1652932690000|2022-05-19 03:58:10|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1652932700000|2022-05-19 03:58:20|335.94|333.14|335.94|333.14|336.16|333.36|335.94|333.14|0
1652932710000|2022-05-19 03:58:30|336.06|333.26|336.16|333.36|336.16|333.36|335.94|333.14|0
1652932720000|2022-05-19 03:58:40|335.94|333.14|335.72|332.92|335.94|333.14|335.72|332.92|0
1652932740000|2022-05-19 03:59:00|335.62|332.82|335.72|332.92|335.72|332.92|335.62|332.82|0
1652932750000|2022-05-19 03:59:10|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1652932760000|2022-05-19 03:59:20|335.84|333.04|335.72|332.92|335.84|333.04|335.72|332.92|0
1652932780000|2022-05-19 03:59:40|335.06|332.26|335.06|332.26|335.28|332.48|335.06|332.26|0
1652932790000|2022-05-19 03:59:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1652932800000|2022-05-19 04:00:00|335.39|332.59|335.28|332.48|335.39|332.59|335.28|332.48|0
1652932810000|2022-05-19 04:00:10|335.5|332.7|335.72|332.92|335.72|332.92|335.5|332.7|0
1652932820000|2022-05-19 04:00:20|335.5|332.7|335.72|332.92|335.72|332.92|335.5|332.7|0
1652932830000|2022-05-19 04:00:30|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1652932840000|2022-05-19 04:00:40|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1652932850000|2022-05-19 04:00:50|336.16|333.36|336.16|333.36|336.28|333.48|336.16|333.36|0
1652932860000|2022-05-19 04:01:00|336.28|333.48|336.6|333.8|336.6|333.8|336.28|333.48|0
1652932870000|2022-05-19 04:01:10|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1652932880000|2022-05-19 04:01:20|336.6|333.8|336.38|333.58|336.6|333.8|336.38|333.58|0
1652932890000|2022-05-19 04:01:30|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1652932900000|2022-05-19 04:01:40|335.72|332.92|335.94|333.14|335.94|333.14|335.5|332.7|0
1652932910000|2022-05-19 04:01:50|335.83|333.03|335.83|333.03|335.83|333.03|335.72|332.92|0
1652932920000|2022-05-19 04:02:00|335.72|332.92|335.94|333.14|335.94|333.14|335.72|332.92|0
1652932930000|2022-05-19 04:02:10|336.05|333.25|335.94|333.14|336.16|333.36|335.94|333.14|0
1652932940000|2022-05-19 04:02:20|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1652932960000|2022-05-19 04:02:40|336.05|333.25|336.38|333.58|336.38|333.58|335.94|333.14|0
1652932970000|2022-05-19 04:02:50|336.16|333.36|336.16|333.36|336.38|333.58|336.16|333.36|0
1652932980000|2022-05-19 04:03:00|336.05|333.25|336.38|333.58|336.38|333.58|336.05|333.25|0
1652932990000|2022-05-19 04:03:10|336.16|333.36|336.6|333.8|336.6|333.8|336.16|333.36|0
1652933000000|2022-05-19 04:03:20|336.72|333.92|336.82|334.02|337.04|334.24|336.72|333.92|0
1652933010000|2022-05-19 04:03:30|336.72|333.92|336.82|334.02|336.82|334.02|336.6|333.8|0
1652933030000|2022-05-19 04:03:50|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1652933040000|2022-05-19 04:04:00|336.82|334.02|336.6|333.8|336.82|334.02|336.6|333.8|0
1652933050000|2022-05-19 04:04:10|336.72|333.92|336.82|334.02|336.82|334.02|336.72|333.92|0
1652933060000|2022-05-19 04:04:20|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1652933070000|2022-05-19 04:04:30|336.6|333.8|336.6|333.8|336.6|333.8|336.38|333.58|0
1652933080000|2022-05-19 04:04:40|336.38|333.58|336.72|333.92|336.72|333.92|336.38|333.58|0
1652933090000|2022-05-19 04:04:50|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1652933100000|2022-05-19 04:05:00|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1652933110000|2022-05-19 04:05:10|336.82|334.02|336.82|334.02|337.04|334.24|336.82|334.02|0
1652933120000|2022-05-19 04:05:20|336.72|333.92|336.82|334.02|336.82|334.02|336.6|333.8|0
1652933130000|2022-05-19 04:05:30|336.94|334.14|336.82|334.02|336.94|334.14|336.6|333.8|0
1652933140000|2022-05-19 04:05:40|336.72|333.92|336.82|334.02|336.82|334.02|336.6|333.8|0
1652933150000|2022-05-19 04:05:50|336.72|333.92|336.6|333.8|336.72|333.92|336.49|333.69|0
1652933160000|2022-05-19 04:06:00|336.49|333.69|336.27|333.47|336.6|333.8|336.27|333.47|0
1652933170000|2022-05-19 04:06:10|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1652933180000|2022-05-19 04:06:20|335.72|332.92|335.5|332.7|335.72|332.92|335.5|332.7|0
1652933190000|2022-05-19 04:06:30|335.72|332.92|335.72|332.92|335.72|332.92|335.5|332.7|0
1652933200000|2022-05-19 04:06:40|335.5|332.7|335.72|332.92|335.72|332.92|335.5|332.7|0
1652933210000|2022-05-19 04:06:50|335.94|333.14|336.16|333.36|336.16|333.36|335.94|333.14|0
1652933220000|2022-05-19 04:07:00|335.94|333.14|335.72|332.92|335.94|333.14|335.72|332.92|0
1652933230000|2022-05-19 04:07:10|335.61|332.81|335.83|333.03|335.94|333.14|335.61|332.81|0
1652933240000|2022-05-19 04:07:20|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1652933250000|2022-05-19 04:07:30|335.5|332.7|335.94|333.14|335.94|333.14|335.5|332.7|0
1652933260000|2022-05-19 04:07:40|335.72|332.92|335.94|333.14|336.16|333.36|335.72|332.92|0
1652933270000|2022-05-19 04:07:50|336.16|333.36|336.6|333.8|336.6|333.8|336.16|333.36|0
1652933280000|2022-05-19 04:08:00|336.38|333.58|336.27|333.47|336.38|333.58|336.16|333.36|0
1652933290000|2022-05-19 04:08:10|336.38|333.58|336.38|333.58|336.38|333.58|336.16|333.36|0
1652933300000|2022-05-19 04:08:20|336.16|333.36|336.49|333.69|336.49|333.69|336.16|333.36|0
1652933310000|2022-05-19 04:08:30|336.38|333.58|336.38|333.58|336.38|333.58|336.27|333.47|0
1652933320000|2022-05-19 04:08:40|336.16|333.36|335.72|332.92|336.16|333.36|335.72|332.92|0
1652933330000|2022-05-19 04:08:50|335.94|333.14|335.49|332.69|335.94|333.14|335.49|332.69|0
1652933340000|2022-05-19 04:09:00|335.61|332.81|335.49|332.69|335.61|332.81|335.49|332.69|0
1652933350000|2022-05-19 04:09:10|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1652933360000|2022-05-19 04:09:20|335.49|332.69|335.71|332.91|335.72|332.92|335.49|332.69|0
1652933370000|2022-05-19 04:09:30|335.83|333.03|335.61|332.81|335.83|333.03|335.61|332.81|0
1652933380000|2022-05-19 04:09:40|335.49|332.69|335.71|332.91|335.71|332.91|335.49|332.69|0
1652933390000|2022-05-19 04:09:50|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1652933400000|2022-05-19 04:10:00|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1652933420000|2022-05-19 04:10:20|335.49|332.69|335.49|332.69|335.49|332.69|335.27|332.47|0
1652933430000|2022-05-19 04:10:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1652933450000|2022-05-19 04:10:50|335.49|332.69|335.71|332.91|335.71|332.91|335.27|332.47|0
1652933460000|2022-05-19 04:11:00|335.61|332.81|335.71|332.91|335.71|332.91|335.61|332.81|0
1652933470000|2022-05-19 04:11:10|336.38|333.58|336.6|333.8|336.6|333.8|336.38|333.58|0
1652933480000|2022-05-19 04:11:20|336.38|333.58|336.6|333.8|336.6|333.8|336.38|333.58|0
1652933490000|2022-05-19 04:11:30|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1652933500000|2022-05-19 04:11:40|336.49|333.69|336.38|333.58|336.49|333.69|336.38|333.58|0
1652933510000|2022-05-19 04:11:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1652933520000|2022-05-19 04:12:00|336.49|333.69|336.16|333.36|336.49|333.69|336.16|333.36|0
1652933530000|2022-05-19 04:12:10|336.05|333.25|336.16|333.36|336.16|333.36|336.05|333.25|0
1652933550000|2022-05-19 04:12:30|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1652933560000|2022-05-19 04:12:40|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1652933580000|2022-05-19 04:13:00|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1652933590000|2022-05-19 04:13:10|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1652933600000|2022-05-19 04:13:20|335.71|332.91|335.71|332.91|335.71|332.91|335.49|332.69|0
1652933610000|2022-05-19 04:13:30|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1652933620000|2022-05-19 04:13:40|335.71|332.91|335.93|333.13|335.93|333.13|335.71|332.91|0
1652933630000|2022-05-19 04:13:50|335.83|333.03|335.93|333.13|335.93|333.13|335.83|333.03|0
1652933640000|2022-05-19 04:14:00|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1652933650000|2022-05-19 04:14:10|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1652933660000|2022-05-19 04:14:20|335.71|332.91|335.49|332.69|335.71|332.91|335.49|332.69|0
1652933670000|2022-05-19 04:14:30|335.71|332.91|335.61|332.81|335.71|332.91|335.61|332.81|0
1652933680000|2022-05-19 04:14:40|335.71|332.91|335.49|332.69|335.71|332.91|335.49|332.69|0
1652933690000|2022-05-19 04:14:50|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1652933700000|2022-05-19 04:15:00|335.49|332.69|335.16|332.36|335.49|332.69|335.16|332.36|0
1652933710000|2022-05-19 04:15:10|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1652933720000|2022-05-19 04:15:20|335.27|332.47|335.05|332.25|335.27|332.47|335.05|332.25|0
1652933730000|2022-05-19 04:15:30|334.94|332.14|335.05|332.25|335.05|332.25|334.94|332.14|0
1652933740000|2022-05-19 04:15:40|334.83|332.03|334.61|331.81|334.83|332.03|334.61|331.81|0
1652933760000|2022-05-19 04:16:00|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1652933770000|2022-05-19 04:16:10|334.61|331.81|334.61|331.81|334.61|331.81|334.39|331.59|0
1652933780000|2022-05-19 04:16:20|334.39|331.59|334.39|331.59|334.5|331.7|334.39|331.59|0
1652933790000|2022-05-19 04:16:30|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1652933800000|2022-05-19 04:16:40|334.83|332.03|334.5|331.7|334.83|332.03|334.5|331.7|0
1652933810000|2022-05-19 04:16:50|334.61|331.81|335.05|332.25|335.05|332.25|334.61|331.81|0
1652933830000|2022-05-19 04:17:10|334.83|332.03|334.61|331.81|334.83|332.03|334.61|331.81|0
1652933840000|2022-05-19 04:17:20|334.39|331.59|334.61|331.81|334.61|331.81|334.39|331.59|0
1652933850000|2022-05-19 04:17:30|334.39|331.59|334.28|331.48|334.39|331.59|334.28|331.48|0
1652933860000|2022-05-19 04:17:40|334.17|331.37|334.39|331.59|334.39|331.59|334.17|331.37|0
1652933870000|2022-05-19 04:17:50|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1652933880000|2022-05-19 04:18:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1652933890000|2022-05-19 04:18:10|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1652933910000|2022-05-19 04:18:30|334.39|331.59|334.5|331.7|334.61|331.81|334.39|331.59|0
1652933920000|2022-05-19 04:18:40|334.39|331.59|334.61|331.81|334.61|331.81|334.39|331.59|0
1652933930000|2022-05-19 04:18:50|334.83|332.03|334.61|331.81|334.83|332.03|334.61|331.81|0
1652933940000|2022-05-19 04:19:00|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1652933950000|2022-05-19 04:19:10|334.61|331.81|334.72|331.92|334.83|332.03|334.61|331.81|0
1652933960000|2022-05-19 04:19:20|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1652933970000|2022-05-19 04:19:30|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1652933990000|2022-05-19 04:19:50|335.05|332.25|335.27|332.47|335.27|332.47|334.83|332.03|0
1652934000000|2022-05-19 04:20:00|335.05|332.25|335.27|332.47|335.27|332.47|335.05|332.25|0
1652934020000|2022-05-19 04:20:20|335.05|332.25|334.83|332.03|335.05|332.25|334.6|331.8|0
1652934030000|2022-05-19 04:20:30|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1652934040000|2022-05-19 04:20:40|334.5|331.7|334.38|331.58|334.5|331.7|334.38|331.58|0
1652934050000|2022-05-19 04:20:50|334.16|331.36|334.28|331.48|334.38|331.58|334.16|331.36|0
1652934060000|2022-05-19 04:21:00|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1652934070000|2022-05-19 04:21:10|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1652934080000|2022-05-19 04:21:20|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1652934110000|2022-05-19 04:21:50|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1652934120000|2022-05-19 04:22:00|334.38|331.58|334.6|331.8|334.6|331.8|334.38|331.58|0
1652934130000|2022-05-19 04:22:10|334.82|332.02|335.16|332.36|335.27|332.47|334.82|332.02|0
1652934140000|2022-05-19 04:22:20|335.27|332.47|335.04|332.24|335.27|332.47|335.04|332.24|0
1652934150000|2022-05-19 04:22:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1652934160000|2022-05-19 04:22:40|335.71|332.91|335.93|333.13|335.93|333.13|335.71|332.91|0
1652934170000|2022-05-19 04:22:50|336.04|333.24|336.15|333.35|336.15|333.35|336.04|333.24|0
1652934180000|2022-05-19 04:23:00|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1652934190000|2022-05-19 04:23:10|336.15|333.35|335.93|333.13|336.15|333.35|335.93|333.13|0
1652934200000|2022-05-19 04:23:20|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1652934210000|2022-05-19 04:23:30|335.49|332.69|335.71|332.91|335.71|332.91|335.49|332.69|0
1652934220000|2022-05-19 04:23:40|335.49|332.69|335.71|332.91|335.71|332.91|335.49|332.69|0
1652934230000|2022-05-19 04:23:50|335.6|332.8|335.49|332.69|335.71|332.91|335.49|332.69|0
1652934250000|2022-05-19 04:24:10|335.26|332.46|334.82|332.02|335.26|332.46|334.82|332.02|0
1652934260000|2022-05-19 04:24:20|334.6|331.8|334.82|332.02|334.82|332.02|334.6|331.8|0
1652934270000|2022-05-19 04:24:30|334.72|331.92|334.72|331.92|334.82|332.02|334.72|331.92|0
1652934280000|2022-05-19 04:24:40|334.82|332.02|334.94|332.14|334.94|332.14|334.82|332.02|0
1652934290000|2022-05-19 04:24:50|335.04|332.24|334.6|331.8|335.04|332.24|334.6|331.8|0
1652934300000|2022-05-19 04:25:00|334.5|331.7|334.38|331.58|334.5|331.7|334.38|331.58|0
1652934320000|2022-05-19 04:25:20|334.72|331.92|334.94|332.14|334.94|332.14|334.72|331.92|0
1652934330000|2022-05-19 04:25:30|334.82|332.02|334.38|331.58|334.82|332.02|334.38|331.58|0
1652934340000|2022-05-19 04:25:40|334.6|331.8|334.5|331.7|334.6|331.8|334.5|331.7|0
1652934350000|2022-05-19 04:25:50|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1652934360000|2022-05-19 04:26:00|334.82|332.02|335.04|332.24|335.04|332.24|334.82|332.02|0
1652934370000|2022-05-19 04:26:10|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1652934380000|2022-05-19 04:26:20|335.26|332.46|335.26|332.46|335.48|332.68|335.26|332.46|0
1652934390000|2022-05-19 04:26:30|335.48|332.68|335.48|332.68|335.6|332.8|335.48|332.68|0
1652934400000|2022-05-19 04:26:40|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1652934410000|2022-05-19 04:26:50|335.16|332.36|335.26|332.46|335.26|332.46|335.16|332.36|0
1652934420000|2022-05-19 04:27:00|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1652934440000|2022-05-19 04:27:20|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1652934450000|2022-05-19 04:27:30|335.38|332.58|335.26|332.46|335.38|332.58|335.26|332.46|0
1652934460000|2022-05-19 04:27:40|335.48|332.68|335.7|332.9|335.7|332.9|335.48|332.68|0
1652934470000|2022-05-19 04:27:50|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1652934490000|2022-05-19 04:28:10|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1652934520000|2022-05-19 04:28:40|335.6|332.8|335.48|332.68|335.6|332.8|335.48|332.68|0
1652934530000|2022-05-19 04:28:50|335.26|332.46|335.7|332.9|335.7|332.9|335.26|332.46|0
1652934540000|2022-05-19 04:29:00|335.48|332.68|335.48|332.68|335.48|332.68|335.26|332.46|0
1652934590000|2022-05-19 04:29:50|335.7|332.9|335.92|333.12|335.92|333.12|335.7|332.9|0
1652934620000|2022-05-19 04:30:20|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1652934630000|2022-05-19 04:30:30|335.92|333.12|335.92|333.12|335.92|333.12|335.48|332.68|0
1652934640000|2022-05-19 04:30:40|336.14|333.34|336.14|333.34|336.14|333.34|335.92|333.12|0
1652934650000|2022-05-19 04:30:50|336.81|334.01|336.59|333.79|336.81|334.01|336.59|333.79|0
1652934660000|2022-05-19 04:31:00|336.81|334.01|336.48|333.68|336.81|334.01|336.48|333.68|0
1652934670000|2022-05-19 04:31:10|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1652934680000|2022-05-19 04:31:20|336.37|333.57|336.14|333.34|336.37|333.57|336.04|333.24|0
1652934690000|2022-05-19 04:31:30|336.36|333.56|336.26|333.46|336.36|333.56|336.26|333.46|0
1652934700000|2022-05-19 04:31:40|336.14|333.34|336.36|333.56|336.36|333.56|336.14|333.34|0
1652934710000|2022-05-19 04:31:50|336.48|333.68|336.36|333.56|336.48|333.68|336.36|333.56|0
1652934720000|2022-05-19 04:32:00|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1652934730000|2022-05-19 04:32:10|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1652934740000|2022-05-19 04:32:20|335.92|333.12|336.04|333.24|336.04|333.24|335.92|333.12|0
1652934750000|2022-05-19 04:32:30|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1652934780000|2022-05-19 04:33:00|336.04|333.24|336.81|334.01|336.81|334.01|336.04|333.24|0
1652934790000|2022-05-19 04:33:10|336.59|333.79|336.81|334.01|336.81|334.01|336.59|333.79|0
1652934800000|2022-05-19 04:33:20|337.03|334.23|338.58|335.78|338.58|335.78|337.03|334.23|0
1652934810000|2022-05-19 04:33:30|337.91|335.11|338.13|335.33|338.13|335.33|337.69|334.89|0
1652934820000|2022-05-19 04:33:40|337.91|335.11|338.13|335.33|338.13|335.33|337.69|334.89|0
1652934830000|2022-05-19 04:33:50|337.47|334.67|337.69|334.89|337.69|334.89|337.47|334.67|0
1652934850000|2022-05-19 04:34:10|337.47|334.67|337.69|334.89|337.69|334.89|337.47|334.67|0
1652934860000|2022-05-19 04:34:20|337.47|334.67|337.25|334.45|337.69|334.89|337.25|334.45|0
1652934870000|2022-05-19 04:34:30|337.14|334.34|337.25|334.45|337.47|334.67|337.03|334.23|0
1652934880000|2022-05-19 04:34:40|337.03|334.23|337.25|334.45|337.25|334.45|337.03|334.23|0
1652934910000|2022-05-19 04:35:10|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1652934920000|2022-05-19 04:35:20|337.25|334.45|337.69|334.89|337.69|334.89|337.25|334.45|0
1652934930000|2022-05-19 04:35:30|337.47|334.67|337.03|334.23|337.47|334.67|337.03|334.23|0
1652934950000|2022-05-19 04:35:50|336.8|334|336.58|333.78|336.8|334|336.58|333.78|0
1652934960000|2022-05-19 04:36:00|336.7|333.9|336.36|333.56|336.7|333.9|336.36|333.56|0
1652934970000|2022-05-19 04:36:10|336.26|333.46|336.36|333.56|336.36|333.56|336.26|333.46|0
1652934980000|2022-05-19 04:36:20|336.48|333.68|336.58|333.78|336.58|333.78|336.48|333.68|0
1652934990000|2022-05-19 04:36:30|336.48|333.68|336.36|333.56|336.48|333.68|336.36|333.56|0
1652935010000|2022-05-19 04:36:50|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1652935020000|2022-05-19 04:37:00|336.36|333.56|336.58|333.78|336.58|333.78|336.36|333.56|0
1652935030000|2022-05-19 04:37:10|336.36|333.56|336.26|333.46|336.36|333.56|336.14|333.34|0
1652935040000|2022-05-19 04:37:20|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1652935050000|2022-05-19 04:37:30|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1652935060000|2022-05-19 04:37:40|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1652935070000|2022-05-19 04:37:50|336.7|333.9|336.58|333.78|336.7|333.9|336.58|333.78|0
1652935090000|2022-05-19 04:38:10|336.8|334|336.8|334|336.8|334|336.8|334|0
1652935100000|2022-05-19 04:38:20|336.92|334.12|336.8|334|336.92|334.12|336.8|334|0
1652935110000|2022-05-19 04:38:30|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1652935120000|2022-05-19 04:38:40|337.25|334.45|337.25|334.45|337.25|334.45|337.25|334.45|0
1652935130000|2022-05-19 04:38:50|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1652935140000|2022-05-19 04:39:00|337.69|334.89|338.13|335.33|338.13|335.33|337.69|334.89|0
1652935150000|2022-05-19 04:39:10|337.91|335.11|337.91|335.11|337.91|335.11|337.58|334.78|0
1652935160000|2022-05-19 04:39:20|338.13|335.33|338.02|335.22|338.13|335.33|338.02|335.22|0
1652935170000|2022-05-19 04:39:30|337.91|335.11|338.13|335.33|338.13|335.33|337.91|335.11|0
1652935180000|2022-05-19 04:39:40|338.35|335.55|338.57|335.77|338.79|335.99|338.35|335.55|0
1652935190000|2022-05-19 04:39:50|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1652935200000|2022-05-19 04:40:00|337.91|335.11|337.91|335.11|337.91|335.11|337.69|334.89|0
1652935210000|2022-05-19 04:40:10|338.13|335.33|337.58|334.78|338.13|335.33|337.58|334.78|0
1652935220000|2022-05-19 04:40:20|337.69|334.89|337.91|335.11|337.91|335.11|337.69|334.89|0
1652935230000|2022-05-19 04:40:30|338.13|335.33|337.47|334.67|338.13|335.33|337.47|334.67|0
1652935240000|2022-05-19 04:40:40|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1652935250000|2022-05-19 04:40:50|337.58|334.78|337.69|334.89|337.69|334.89|337.58|334.78|0
1652935260000|2022-05-19 04:41:00|337.91|335.11|337.69|334.89|337.91|335.11|337.69|334.89|0
1652935270000|2022-05-19 04:41:10|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1652935280000|2022-05-19 04:41:20|337.69|334.89|338.13|335.33|338.13|335.33|337.69|334.89|0
1652935300000|2022-05-19 04:41:40|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1652935310000|2022-05-19 04:41:50|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1652935320000|2022-05-19 04:42:00|338.69|335.89|338.79|335.99|338.79|335.99|338.69|335.89|0
1652935330000|2022-05-19 04:42:10|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1652935360000|2022-05-19 04:42:40|338.79|335.99|338.79|335.99|338.79|335.99|338.57|335.77|0
1652935370000|2022-05-19 04:42:50|338.57|335.77|338.35|335.55|338.57|335.77|338.35|335.55|0
1652935380000|2022-05-19 04:43:00|338.46|335.66|338.35|335.55|338.46|335.66|338.35|335.55|0
1652935390000|2022-05-19 04:43:10|338.13|335.33|337.69|334.89|338.13|335.33|337.69|334.89|0
1652935400000|2022-05-19 04:43:20|337.46|334.66|337.46|334.66|337.58|334.78|337.46|334.66|0
1652935410000|2022-05-19 04:43:30|337.69|334.89|337.58|334.78|337.69|334.89|337.58|334.78|0
1652935420000|2022-05-19 04:43:40|337.46|334.66|337.58|334.78|337.58|334.78|337.46|334.66|0
1652935430000|2022-05-19 04:43:50|337.46|334.66|337.68|334.88|337.68|334.88|337.46|334.66|0
1652935440000|2022-05-19 04:44:00|337.8|335|337.68|334.88|337.8|335|337.46|334.66|0
1652935450000|2022-05-19 04:44:10|337.46|334.66|337.58|334.78|337.68|334.88|337.46|334.66|0
1652935460000|2022-05-19 04:44:20|337.68|334.88|337.68|334.88|337.68|334.88|337.46|334.66|0
1652935470000|2022-05-19 04:44:30|337.58|334.78|337.36|334.56|337.58|334.78|337.36|334.56|0
1652935480000|2022-05-19 04:44:40|337.24|334.44|337.02|334.22|337.24|334.44|337.02|334.22|0
1652935490000|2022-05-19 04:44:50|337.24|334.44|337.02|334.22|337.24|334.44|336.91|334.11|0
1652935500000|2022-05-19 04:45:00|336.91|334.11|337.02|334.22|337.02|334.22|336.8|334|0
1652935520000|2022-05-19 04:45:20|337.14|334.34|337.02|334.22|337.14|334.34|337.02|334.22|0
1652935530000|2022-05-19 04:45:30|336.69|333.89|336.58|333.78|336.69|333.89|336.58|333.78|0
1652935540000|2022-05-19 04:45:40|336.25|333.45|335.47|332.67|336.25|333.45|335.47|332.67|0
1652935550000|2022-05-19 04:45:50|335.37|332.57|335.03|332.23|335.37|332.57|335.03|332.23|0
1652935560000|2022-05-19 04:46:00|335.25|332.45|335.03|332.23|335.25|332.45|335.03|332.23|0
1652935570000|2022-05-19 04:46:10|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1652935580000|2022-05-19 04:46:20|334.7|331.9|334.59|331.79|334.7|331.9|334.59|331.79|0
1652935590000|2022-05-19 04:46:30|334.48|331.68|334.59|331.79|334.59|331.79|334.37|331.57|0
1652935610000|2022-05-19 04:46:50|334.48|331.68|334.59|331.79|334.59|331.79|334.48|331.68|0
1652935640000|2022-05-19 04:47:20|334.81|332.01|335.03|332.23|335.03|332.23|334.81|332.01|0
1652935650000|2022-05-19 04:47:30|335.25|332.45|335.25|332.45|335.25|332.45|335.03|332.23|0
1652935660000|2022-05-19 04:47:40|335.03|332.23|334.81|332.01|335.03|332.23|334.81|332.01|0
1652935670000|2022-05-19 04:47:50|334.59|331.79|334.37|331.57|334.59|331.79|334.37|331.57|0
1652935680000|2022-05-19 04:48:00|334.59|331.79|334.59|331.79|334.7|331.9|334.59|331.79|0
1652935700000|2022-05-19 04:48:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1652935710000|2022-05-19 04:48:30|334.15|331.35|333.27|330.47|334.15|331.35|333.27|330.47|0
1652935720000|2022-05-19 04:48:40|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1652935730000|2022-05-19 04:48:50|333.71|330.91|333.93|331.13|333.93|331.13|333.71|330.91|0
1652935740000|2022-05-19 04:49:00|334.15|331.35|334.15|331.35|334.15|331.35|333.93|331.13|0
1652935750000|2022-05-19 04:49:10|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1652935760000|2022-05-19 04:49:20|334.15|331.35|333.93|331.13|334.15|331.35|333.93|331.13|0
1652935770000|2022-05-19 04:49:30|334.04|331.24|334.15|331.35|334.15|331.35|334.04|331.24|0
1652935780000|2022-05-19 04:49:40|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1652935790000|2022-05-19 04:49:50|334.04|331.24|334.15|331.35|334.15|331.35|334.04|331.24|0
1652935800000|2022-05-19 04:50:00|334.59|331.79|335.03|332.23|335.03|332.23|334.59|331.79|0
1652935810000|2022-05-19 04:50:10|334.81|332.01|334.81|332.01|334.81|332.01|334.59|331.79|0
1652935820000|2022-05-19 04:50:20|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1652935840000|2022-05-19 04:50:40|335.25|332.45|335.47|332.67|335.47|332.67|335.25|332.45|0
1652935850000|2022-05-19 04:50:50|335.36|332.56|335.25|332.45|335.36|332.56|335.14|332.34|0
1652935860000|2022-05-19 04:51:00|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1652935870000|2022-05-19 04:51:10|334.92|332.12|334.81|332.01|334.92|332.12|334.81|332.01|0
1652935880000|2022-05-19 04:51:20|334.7|331.9|334.59|331.79|334.7|331.9|334.37|331.57|0
1652935910000|2022-05-19 04:51:50|334.37|331.57|334.15|331.35|334.37|331.57|334.15|331.35|0
1652935920000|2022-05-19 04:52:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1652935930000|2022-05-19 04:52:10|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1652935950000|2022-05-19 04:52:30|334.81|332.01|334.81|332.01|334.92|332.12|334.81|332.01|0
1652935990000|2022-05-19 04:53:10|334.7|331.9|334.81|332.01|334.81|332.01|334.7|331.9|0
1652936000000|2022-05-19 04:53:20|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1652936010000|2022-05-19 04:53:30|334.81|332.01|334.81|332.01|335.03|332.23|334.81|332.01|0
1652936030000|2022-05-19 04:53:50|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1652936040000|2022-05-19 04:54:00|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1652936050000|2022-05-19 04:54:10|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1652936060000|2022-05-19 04:54:20|335.03|332.23|334.81|332.01|335.03|332.23|334.81|332.01|0
1652936070000|2022-05-19 04:54:30|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1652936080000|2022-05-19 04:54:40|335.03|332.23|334.58|331.78|335.03|332.23|334.58|331.78|0
1652936090000|2022-05-19 04:54:50|334.36|331.56|334.58|331.78|334.58|331.78|334.36|331.56|0
1652936100000|2022-05-19 04:55:00|334.36|331.56|334.58|331.78|334.58|331.78|334.36|331.56|0
1652936110000|2022-05-19 04:55:10|334.81|332.01|334.58|331.78|334.81|332.01|334.58|331.78|0
1652936120000|2022-05-19 04:55:20|334.36|331.56|334.58|331.78|334.58|331.78|334.36|331.56|0
1652936130000|2022-05-19 04:55:30|334.36|331.56|334.14|331.34|334.36|331.56|334.14|331.34|0
1652936140000|2022-05-19 04:55:40|333.92|331.12|334.14|331.34|334.14|331.34|333.92|331.12|0
1652936160000|2022-05-19 04:56:00|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1652936170000|2022-05-19 04:56:10|334.58|331.78|334.8|332|334.8|332|334.58|331.78|0
1652936180000|2022-05-19 04:56:20|335.03|332.23|335.25|332.45|335.25|332.45|335.03|332.23|0
1652936190000|2022-05-19 04:56:30|335.03|332.23|335.47|332.67|335.47|332.67|335.03|332.23|0
1652936200000|2022-05-19 04:56:40|335.25|332.45|335.02|332.22|335.25|332.45|335.02|332.22|0
1652936210000|2022-05-19 04:56:50|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1652936220000|2022-05-19 04:57:00|335.02|332.22|335.25|332.45|335.25|332.45|335.02|332.22|0
1652936230000|2022-05-19 04:57:10|335.02|332.22|335.25|332.45|335.25|332.45|335.02|332.22|0
1652936240000|2022-05-19 04:57:20|335.47|332.67|335.25|332.45|335.47|332.67|335.25|332.45|0
1652936250000|2022-05-19 04:57:30|334.8|332|335.02|332.22|335.02|332.22|334.8|332|0
1652936260000|2022-05-19 04:57:40|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1652936270000|2022-05-19 04:57:50|335.69|332.89|335.47|332.67|335.69|332.89|335.47|332.67|0
1652936280000|2022-05-19 04:58:00|335.25|332.45|335.24|332.44|335.47|332.67|335.24|332.44|0
1652936290000|2022-05-19 04:58:10|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1652936300000|2022-05-19 04:58:20|334.92|332.12|335.02|332.22|335.02|332.22|334.8|332|0
1652936310000|2022-05-19 04:58:30|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1652936320000|2022-05-19 04:58:40|335.47|332.67|335.69|332.89|335.69|332.89|335.47|332.67|0
1652936330000|2022-05-19 04:58:50|335.47|332.67|335.69|332.89|335.69|332.89|335.47|332.67|0
1652936340000|2022-05-19 04:59:00|335.47|332.67|335.69|332.89|335.69|332.89|335.47|332.67|0
1652936350000|2022-05-19 04:59:10|335.47|332.67|335.69|332.89|335.69|332.89|335.47|332.67|0
1652936370000|2022-05-19 04:59:30|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1652936380000|2022-05-19 04:59:40|335.8|333|335.91|333.11|335.91|333.11|335.69|332.89|0
1652936390000|2022-05-19 04:59:50|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1652936400000|2022-05-19 05:00:00|335.69|332.89|335.91|333.11|336.02|333.22|335.69|332.89|0
1652936410000|2022-05-19 05:00:10|335.24|332.44|334.8|332|335.24|332.44|334.8|332|0
1652936420000|2022-05-19 05:00:20|334.36|331.56|334.92|332.12|334.92|332.12|334.36|331.56|0
1652936430000|2022-05-19 05:00:30|334.58|331.78|334.36|331.56|334.58|331.78|334.36|331.56|0
1652936440000|2022-05-19 05:00:40|334.48|331.68|335.02|332.22|335.02|332.22|334.48|331.68|0
1652936450000|2022-05-19 05:00:50|335.24|332.44|335.24|332.44|335.36|332.56|335.24|332.44|0
1652936460000|2022-05-19 05:01:00|335.46|332.66|334.92|332.12|335.46|332.66|334.92|332.12|0
1652936470000|2022-05-19 05:01:10|334.58|331.78|334.36|331.56|334.7|331.9|334.36|331.56|0
1652936480000|2022-05-19 05:01:20|333.92|331.12|333.7|330.9|333.92|331.12|333.7|330.9|0
1652936490000|2022-05-19 05:01:30|333.92|331.12|333.92|331.12|333.92|331.12|333.7|330.9|0
1652936500000|2022-05-19 05:01:40|333.81|331.01|333.7|330.9|333.81|331.01|333.7|330.9|0
1652936510000|2022-05-19 05:01:50|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1652936520000|2022-05-19 05:02:00|333.7|330.9|334.14|331.34|334.14|331.34|333.7|330.9|0
1652936530000|2022-05-19 05:02:10|334.36|331.56|334.14|331.34|334.47|331.67|334.14|331.34|0
1652936550000|2022-05-19 05:02:30|334.36|331.56|334.47|331.67|334.47|331.67|334.36|331.56|0
1652936560000|2022-05-19 05:02:40|334.36|331.56|334.36|331.56|334.47|331.67|334.36|331.56|0
1652936570000|2022-05-19 05:02:50|334.58|331.78|334.8|332|335.02|332.22|334.58|331.78|0
1652936580000|2022-05-19 05:03:00|335.02|332.22|334.8|332|335.02|332.22|334.8|332|0
1652936590000|2022-05-19 05:03:10|335.02|332.22|335.24|332.44|335.46|332.66|335.02|332.22|0
1652936600000|2022-05-19 05:03:20|335.46|332.66|335.46|332.66|335.46|332.66|335.36|332.56|0
1652936610000|2022-05-19 05:03:30|335.24|332.44|335.36|332.56|335.46|332.66|335.24|332.44|0
1652936620000|2022-05-19 05:03:40|335.46|332.66|335.58|332.78|335.68|332.88|335.46|332.66|0
1652936630000|2022-05-19 05:03:50|335.68|332.88|335.68|332.88|335.9|333.1|335.68|332.88|0
1652936640000|2022-05-19 05:04:00|335.9|333.1|336.46|333.66|336.46|333.66|335.9|333.1|0
1652936650000|2022-05-19 05:04:10|336.35|333.55|337.01|334.21|337.23|334.43|336.35|333.55|0
1652936660000|2022-05-19 05:04:20|336.79|333.99|337.01|334.21|337.01|334.21|336.79|333.99|0
1652936670000|2022-05-19 05:04:30|337.23|334.43|337.45|334.65|337.67|334.87|337.23|334.43|0
1652936680000|2022-05-19 05:04:40|337.67|334.87|337.35|334.55|337.67|334.87|337.35|334.55|0
1652936690000|2022-05-19 05:04:50|337.23|334.43|337.23|334.43|337.23|334.43|337.01|334.21|0
1652936700000|2022-05-19 05:05:00|337.45|334.65|337.01|334.21|337.45|334.65|337.01|334.21|0
1652936710000|2022-05-19 05:05:10|336.57|333.77|337.01|334.21|337.01|334.21|336.57|333.77|0
1652936720000|2022-05-19 05:05:20|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1652936730000|2022-05-19 05:05:30|337.01|334.21|336.57|333.77|337.01|334.21|336.57|333.77|0
1652936740000|2022-05-19 05:05:40|336.79|333.99|336.79|333.99|336.79|333.99|336.68|333.88|0
1652936750000|2022-05-19 05:05:50|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1652936760000|2022-05-19 05:06:00|336.12|333.32|336.34|333.54|336.34|333.54|336.12|333.32|0
1652936770000|2022-05-19 05:06:10|336.12|333.32|335.46|332.66|336.12|333.32|335.46|332.66|0
1652936780000|2022-05-19 05:06:20|335.24|332.44|334.8|332|335.24|332.44|334.58|331.78|0
1652936790000|2022-05-19 05:06:30|335.02|332.22|335.35|332.55|335.46|332.66|335.02|332.22|0
1652936800000|2022-05-19 05:06:40|335.24|332.44|334.8|332|335.24|332.44|334.8|332|0
1652936810000|2022-05-19 05:06:50|334.58|331.78|334.8|332|335.02|332.22|334.58|331.78|0
1652936820000|2022-05-19 05:07:00|335.02|332.22|335.46|332.66|335.46|332.66|335.02|332.22|0
1652936830000|2022-05-19 05:07:10|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1652936840000|2022-05-19 05:07:20|335.35|332.55|335.46|332.66|335.46|332.66|335.35|332.55|0
1652936850000|2022-05-19 05:07:30|335.02|332.22|335.68|332.88|335.68|332.88|335.02|332.22|0
1652936860000|2022-05-19 05:07:40|335.9|333.1|336.79|333.99|336.79|333.99|335.9|333.1|0
1652936870000|2022-05-19 05:07:50|336.9|334.1|336.9|334.1|336.9|334.1|336.9|334.1|0
1652936880000|2022-05-19 05:08:00|336.79|333.99|337.01|334.21|337.01|334.21|336.79|333.99|0
1652936890000|2022-05-19 05:08:10|336.9|334.1|337.23|334.43|337.23|334.43|336.9|334.1|0
1652936900000|2022-05-19 05:08:20|337.12|334.32|337.01|334.21|337.12|334.32|337.01|334.21|0
1652936910000|2022-05-19 05:08:30|337.23|334.43|337.67|334.87|337.67|334.87|337.23|334.43|0
1652936920000|2022-05-19 05:08:40|337.89|335.09|337.45|334.65|337.89|335.09|337.45|334.65|0
1652936930000|2022-05-19 05:08:50|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1652936940000|2022-05-19 05:09:00|337.45|334.65|337.23|334.43|337.45|334.65|337.23|334.43|0
1652936950000|2022-05-19 05:09:10|337.12|334.32|337.12|334.32|337.23|334.43|337.12|334.32|0
1652936960000|2022-05-19 05:09:20|337.01|334.21|337.01|334.21|337.01|334.21|337.01|334.21|0
1652936970000|2022-05-19 05:09:30|336.79|333.99|336.56|333.76|336.79|333.99|336.56|333.76|0
1652936980000|2022-05-19 05:09:40|337.01|334.21|337.01|334.21|337.01|334.21|337.01|334.21|0
1652936990000|2022-05-19 05:09:50|337.12|334.32|337.12|334.32|337.12|334.32|337.01|334.21|0
1652937000000|2022-05-19 05:10:00|337.01|334.21|336.46|333.66|337.01|334.21|336.46|333.66|0
1652937010000|2022-05-19 05:10:10|336.34|333.54|336.56|333.76|336.56|333.76|336.34|333.54|0
1652937020000|2022-05-19 05:10:20|336.68|333.88|336.78|333.98|336.78|333.98|336.68|333.88|0
1652937030000|2022-05-19 05:10:30|337.01|334.21|337.23|334.43|337.23|334.43|337.01|334.21|0
1652937040000|2022-05-19 05:10:40|337.34|334.54|337.45|334.65|337.45|334.65|337.34|334.54|0
1652937050000|2022-05-19 05:10:50|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1652937060000|2022-05-19 05:11:00|337.45|334.65|337.45|334.65|337.67|334.87|337.45|334.65|0
1652937070000|2022-05-19 05:11:10|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1652937080000|2022-05-19 05:11:20|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1652937090000|2022-05-19 05:11:30|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1652937120000|2022-05-19 05:12:00|337.78|334.98|337.78|334.98|337.89|335.09|337.78|334.98|0
1652937130000|2022-05-19 05:12:10|337.89|335.09|337.45|334.65|337.89|335.09|337.45|334.65|0
1652937140000|2022-05-19 05:12:20|337.56|334.76|337.45|334.65|337.56|334.76|337.45|334.65|0
1652937150000|2022-05-19 05:12:30|337.23|334.43|337.45|334.65|337.45|334.65|337.23|334.43|0
1652937160000|2022-05-19 05:12:40|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1652937170000|2022-05-19 05:12:50|337.23|334.43|337.23|334.43|337.23|334.43|337.12|334.32|0
1652937180000|2022-05-19 05:13:00|337.45|334.65|337.67|334.87|337.67|334.87|337.45|334.65|0
1652937190000|2022-05-19 05:13:10|337.56|334.76|337.45|334.65|337.67|334.87|337.45|334.65|0
1652937200000|2022-05-19 05:13:20|337.34|334.54|337.45|334.65|337.45|334.65|337.34|334.54|0
1652937210000|2022-05-19 05:13:30|337.23|334.43|337|334.2|337.23|334.43|337|334.2|0
1652937220000|2022-05-19 05:13:40|337.23|334.43|337|334.2|337.23|334.43|337|334.2|0
1652937230000|2022-05-19 05:13:50|337.23|334.43|337.89|335.09|337.89|335.09|337.23|334.43|0
1652937240000|2022-05-19 05:14:00|337.78|334.98|338.11|335.31|338.11|335.31|337.78|334.98|0
1652937250000|2022-05-19 05:14:10|338.77|335.97|338.55|335.75|338.77|335.97|338.55|335.75|0
1652937260000|2022-05-19 05:14:20|338.77|335.97|338.77|335.97|338.77|335.97|338.55|335.75|0
1652937270000|2022-05-19 05:14:30|339.22|336.42|339.66|336.86|339.66|336.86|339.22|336.42|0
1652937280000|2022-05-19 05:14:40|340|337.2|339.88|337.08|340|337.2|339.88|337.08|0
1652937290000|2022-05-19 05:14:50|339.78|336.98|339.88|337.08|339.88|337.08|339.78|336.98|0
1652937300000|2022-05-19 05:15:00|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1652937310000|2022-05-19 05:15:10|340.1|337.3|340.77|337.97|340.99|338.19|340.1|337.3|0
1652937320000|2022-05-19 05:15:20|340.55|337.75|340.77|337.97|340.77|337.97|340.55|337.75|0
1652937340000|2022-05-19 05:15:40|340.99|338.19|340.99|338.19|340.99|338.19|340.77|337.97|0
1652937350000|2022-05-19 05:15:50|340.66|337.86|340.33|337.53|340.66|337.86|339.88|337.08|0
1652937360000|2022-05-19 05:16:00|340.55|337.75|340.77|337.97|340.99|338.19|340.55|337.75|0
1652937370000|2022-05-19 05:16:10|340.33|337.53|340.77|337.97|340.77|337.97|340.33|337.53|0
1652937380000|2022-05-19 05:16:20|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1652937390000|2022-05-19 05:16:30|340.77|337.97|340.33|337.53|340.77|337.97|340.33|337.53|0
1652937400000|2022-05-19 05:16:40|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1652937410000|2022-05-19 05:16:50|340.55|337.75|340.33|337.53|340.55|337.75|340.33|337.53|0
1652937420000|2022-05-19 05:17:00|340.44|337.64|340.1|337.3|340.44|337.64|340.1|337.3|0
1652937430000|2022-05-19 05:17:10|339.88|337.08|340.1|337.3|340.1|337.3|339.88|337.08|0
1652937440000|2022-05-19 05:17:20|340.33|337.53|340.33|337.53|340.33|337.53|340.1|337.3|0
1652937450000|2022-05-19 05:17:30|340.1|337.3|340.33|337.53|340.33|337.53|339.88|337.08|0
1652937460000|2022-05-19 05:17:40|340.22|337.42|340.1|337.3|340.22|337.42|339.88|337.08|0
1652937470000|2022-05-19 05:17:50|339.88|337.08|340.55|337.75|340.55|337.75|339.88|337.08|0
1652937480000|2022-05-19 05:18:00|340.33|337.53|340.22|337.42|340.33|337.53|340.1|337.3|0
1652937490000|2022-05-19 05:18:10|340.32|337.52|340.77|337.97|340.77|337.97|340.32|337.52|0
1652937500000|2022-05-19 05:18:20|340.88|338.08|340.1|337.3|340.88|338.08|340.1|337.3|0
1652937510000|2022-05-19 05:18:30|340.32|337.52|340.1|337.3|340.32|337.52|340.1|337.3|0
1652937520000|2022-05-19 05:18:40|339.88|337.08|339.88|337.08|339.88|337.08|339.66|336.86|0
1652937530000|2022-05-19 05:18:50|339.77|336.97|339.66|336.86|339.77|336.97|339.66|336.86|0
1652937540000|2022-05-19 05:19:00|339.88|337.08|339.44|336.64|339.88|337.08|339.44|336.64|0
1652937550000|2022-05-19 05:19:10|339.22|336.42|338.99|336.19|339.22|336.42|338.99|336.19|0
1652937560000|2022-05-19 05:19:20|339.11|336.31|339.22|336.42|339.22|336.42|338.99|336.19|0
1652937570000|2022-05-19 05:19:30|339.33|336.53|339.22|336.42|339.33|336.53|339.22|336.42|0
1652937580000|2022-05-19 05:19:40|339.21|336.41|339.33|336.53|339.33|336.53|339.21|336.41|0
1652937590000|2022-05-19 05:19:50|339.21|336.41|339.11|336.31|339.21|336.41|338.99|336.19|0
1652937600000|2022-05-19 05:20:00|339.21|336.41|339.44|336.64|339.44|336.64|339.21|336.41|0
1652937610000|2022-05-19 05:20:10|338.99|336.19|338.99|336.19|338.99|336.19|338.77|335.97|0
1652937620000|2022-05-19 05:20:20|338.55|335.75|338.77|335.97|338.77|335.97|338.55|335.75|0
1652937630000|2022-05-19 05:20:30|338.55|335.75|338.77|335.97|338.77|335.97|338.55|335.75|0
1652937640000|2022-05-19 05:20:40|338.66|335.86|338.55|335.75|338.66|335.86|338.55|335.75|0
1652937650000|2022-05-19 05:20:50|338.77|335.97|338.77|335.97|338.77|335.97|338.66|335.86|0
1652937660000|2022-05-19 05:21:00|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1652937670000|2022-05-19 05:21:10|338.11|335.31|338.55|335.75|338.55|335.75|338.11|335.31|0
1652937680000|2022-05-19 05:21:20|338.66|335.86|338.33|335.53|338.66|335.86|338.33|335.53|0
1652937690000|2022-05-19 05:21:30|338.22|335.42|338.33|335.53|338.33|335.53|338.22|335.42|0
1652937710000|2022-05-19 05:21:50|338.11|335.31|338.77|335.97|338.77|335.97|338.11|335.31|0
1652937720000|2022-05-19 05:22:00|338.55|335.75|338.55|335.75|338.77|335.97|338.55|335.75|0
1652937730000|2022-05-19 05:22:10|338.44|335.64|338.33|335.53|338.55|335.75|338.33|335.53|0
1652937740000|2022-05-19 05:22:20|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1652937750000|2022-05-19 05:22:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1652937760000|2022-05-19 05:22:40|338.99|336.19|338.99|336.19|338.99|336.19|338.99|336.19|0
1652937770000|2022-05-19 05:22:50|338.89|336.09|338.77|335.97|338.89|336.09|338.77|335.97|0
1652937780000|2022-05-19 05:23:00|339.21|336.41|338.99|336.19|339.21|336.41|338.99|336.19|0
1652937790000|2022-05-19 05:23:10|338.77|335.97|338.77|335.97|338.99|336.19|338.77|335.97|0
1652937800000|2022-05-19 05:23:20|338.44|335.64|338.33|335.53|338.44|335.64|338.33|335.53|0
1652937810000|2022-05-19 05:23:30|337.66|334.86|337.66|334.86|337.66|334.86|337.44|334.64|0
1652937820000|2022-05-19 05:23:40|337.44|334.64|337.44|334.64|337.56|334.76|337.44|334.64|0
1652937840000|2022-05-19 05:24:00|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1652937860000|2022-05-19 05:24:20|337.88|335.08|338.1|335.3|338.1|335.3|337.88|335.08|0
1652937870000|2022-05-19 05:24:30|338.33|335.53|338.66|335.86|338.66|335.86|338.33|335.53|0
1652937880000|2022-05-19 05:24:40|338.55|335.75|338.44|335.64|338.66|335.86|338.44|335.64|0
1652937890000|2022-05-19 05:24:50|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1652937910000|2022-05-19 05:25:10|338.22|335.42|338.33|335.53|338.33|335.53|337.88|335.08|0
1652937920000|2022-05-19 05:25:20|338.55|335.75|338.66|335.86|338.77|335.97|338.55|335.75|0
1652937930000|2022-05-19 05:25:30|338.77|335.97|338.55|335.75|338.99|336.19|338.55|335.75|0
1652937940000|2022-05-19 05:25:40|338.33|335.53|338.55|335.75|338.55|335.75|338.22|335.42|0
1652937950000|2022-05-19 05:25:50|338.1|335.3|337.44|334.64|338.1|335.3|337.44|334.64|0
1652937960000|2022-05-19 05:26:00|337.66|334.86|337.88|335.08|337.88|335.08|337.66|334.86|0
1652937970000|2022-05-19 05:26:10|338.1|335.3|338.55|335.75|338.55|335.75|338.1|335.3|0
1652937980000|2022-05-19 05:26:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1652937990000|2022-05-19 05:26:30|339.1|336.3|339.43|336.63|339.43|336.63|339.1|336.3|0
1652938000000|2022-05-19 05:26:40|338.99|336.19|338.99|336.19|339.33|336.53|338.77|335.97|0
1652938010000|2022-05-19 05:26:50|338.77|335.97|339.1|336.3|339.1|336.3|338.77|335.97|0
1652938020000|2022-05-19 05:27:00|339.33|336.53|338.88|336.08|339.33|336.53|338.88|336.08|0
1652938030000|2022-05-19 05:27:10|338.77|335.97|338.99|336.19|338.99|336.19|338.77|335.97|0
1652938040000|2022-05-19 05:27:20|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1652938050000|2022-05-19 05:27:30|339.65|336.85|339.21|336.41|339.65|336.85|339.21|336.41|0
1652938060000|2022-05-19 05:27:40|339.43|336.63|338.99|336.19|339.43|336.63|338.99|336.19|0
1652938070000|2022-05-19 05:27:50|339.1|336.3|339.21|336.41|339.21|336.41|339.1|336.3|0
1652938080000|2022-05-19 05:28:00|338.77|335.97|338.32|335.52|338.77|335.97|338.32|335.52|0
1652938090000|2022-05-19 05:28:10|338.55|335.75|338.44|335.64|338.55|335.75|338.44|335.64|0
1652938100000|2022-05-19 05:28:20|338.55|335.75|338.32|335.52|338.55|335.75|338.32|335.52|0
1652938110000|2022-05-19 05:28:30|338.44|335.64|338.55|335.75|338.55|335.75|338.32|335.52|0
1652938120000|2022-05-19 05:28:40|338.32|335.52|338.32|335.52|338.32|335.52|338.22|335.42|0
1652938130000|2022-05-19 05:28:50|338.54|335.74|338.66|335.86|338.66|335.86|338.54|335.74|0
1652938140000|2022-05-19 05:29:00|338.77|335.97|338.77|335.97|338.77|335.97|338.66|335.86|0
1652938150000|2022-05-19 05:29:10|338.99|336.19|338.88|336.08|338.99|336.19|338.88|336.08|0
1652938160000|2022-05-19 05:29:20|338.99|336.19|338.99|336.19|339.21|336.41|338.99|336.19|0
1652938170000|2022-05-19 05:29:30|339.1|336.3|338.99|336.19|339.1|336.3|338.99|336.19|0
1652938180000|2022-05-19 05:29:40|339.1|336.3|338.99|336.19|339.1|336.3|338.88|336.08|0
1652938190000|2022-05-19 05:29:50|339.21|336.41|338.99|336.19|339.21|336.41|338.99|336.19|0
1652938200000|2022-05-19 05:30:00|338.77|335.97|338.99|336.19|338.99|336.19|338.77|335.97|0
1652938210000|2022-05-19 05:30:10|339.21|336.41|338.99|336.19|339.21|336.41|338.99|336.19|0
1652938220000|2022-05-19 05:30:20|338.88|336.08|339.1|336.3|339.1|336.3|338.88|336.08|0
1652938230000|2022-05-19 05:30:30|339.21|336.41|339.43|336.63|339.43|336.63|339.21|336.41|0
1652938240000|2022-05-19 05:30:40|339.21|336.41|339.65|336.85|339.65|336.85|339.21|336.41|0
1652938250000|2022-05-19 05:30:50|339.77|336.97|339.87|337.07|339.87|337.07|339.77|336.97|0
1652938260000|2022-05-19 05:31:00|340.1|337.3|339.87|337.07|340.32|337.52|339.87|337.07|0
1652938270000|2022-05-19 05:31:10|339.43|336.63|339.43|336.63|339.65|336.85|339.43|336.63|0
1652938280000|2022-05-19 05:31:20|339.65|336.85|339.1|336.3|339.65|336.85|339.1|336.3|0
1652938290000|2022-05-19 05:31:30|339.21|336.41|339.1|336.3|339.21|336.41|339.1|336.3|0
1652938300000|2022-05-19 05:31:40|339.77|336.97|339.43|336.63|339.77|336.97|339.43|336.63|0
1652938310000|2022-05-19 05:31:50|339.21|336.41|339.32|336.52|339.32|336.52|339.21|336.41|0
1652938320000|2022-05-19 05:32:00|339.43|336.63|339.43|336.63|339.43|336.63|339.21|336.41|0
1652938330000|2022-05-19 05:32:10|339.65|336.85|340.1|337.3|340.1|337.3|339.65|336.85|0
1652938340000|2022-05-19 05:32:20|340.32|337.52|340.54|337.74|340.54|337.74|340.32|337.52|0
1652938350000|2022-05-19 05:32:30|341.2|338.4|340.98|338.18|341.2|338.4|340.98|338.18|0
1652938360000|2022-05-19 05:32:40|341.2|338.4|340.98|338.18|341.32|338.52|340.98|338.18|0
1652938370000|2022-05-19 05:32:50|340.76|337.96|340.76|337.96|340.98|338.18|340.76|337.96|0
1652938380000|2022-05-19 05:33:00|340.65|337.85|342.09|339.29|342.09|339.29|340.65|337.85|0
1652938390000|2022-05-19 05:33:10|341.65|338.85|342.09|339.29|342.09|339.29|341.65|338.85|0
1652938400000|2022-05-19 05:33:20|342.32|339.52|342.09|339.29|342.32|339.52|342.09|339.29|0
1652938410000|2022-05-19 05:33:30|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1652938420000|2022-05-19 05:33:40|342.32|339.52|342.76|339.96|342.76|339.96|342.32|339.52|0
1652938430000|2022-05-19 05:33:50|343.21|340.41|342.76|339.96|343.21|340.41|342.76|339.96|0
1652938440000|2022-05-19 05:34:00|342.32|339.52|341.87|339.07|342.32|339.52|341.65|338.85|0
1652938450000|2022-05-19 05:34:10|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1652938460000|2022-05-19 05:34:20|342.54|339.74|342.09|339.29|342.76|339.96|342.09|339.29|0
1652938470000|2022-05-19 05:34:30|342.54|339.74|342.54|339.74|342.88|340.08|342.54|339.74|0
1652938480000|2022-05-19 05:34:40|342.76|339.96|342.54|339.74|342.76|339.96|342.54|339.74|0
1652938490000|2022-05-19 05:34:50|342.76|339.96|342.76|339.96|342.76|339.96|342.54|339.74|0
1652938500000|2022-05-19 05:35:00|342.88|340.08|343.2|340.4|343.43|340.63|342.88|340.08|0
1652938510000|2022-05-19 05:35:10|343.43|340.63|344.1|341.3|344.1|341.3|343.2|340.4|0
1652938520000|2022-05-19 05:35:20|343.87|341.07|343.99|341.19|343.99|341.19|343.87|341.07|0
1652938530000|2022-05-19 05:35:30|344.09|341.29|344.88|342.08|344.88|342.08|344.09|341.29|0
1652938540000|2022-05-19 05:35:40|344.32|341.52|344.43|341.63|344.43|341.63|344.32|341.52|0
1652938550000|2022-05-19 05:35:50|344.32|341.52|344.32|341.52|344.54|341.74|344.32|341.52|0
1652938560000|2022-05-19 05:36:00|344.54|341.74|344.32|341.52|344.54|341.74|344.32|341.52|0
1652938570000|2022-05-19 05:36:10|344.66|341.86|344.99|342.19|344.99|342.19|344.66|341.86|0
1652938580000|2022-05-19 05:36:20|344.88|342.08|345.65|342.85|345.65|342.85|344.88|342.08|0
1652938590000|2022-05-19 05:36:30|345.88|343.08|347.66|344.86|347.66|344.86|345.88|343.08|0
1652938600000|2022-05-19 05:36:40|348.11|345.31|348.78|345.98|348.78|345.98|348.11|345.31|0
1652938610000|2022-05-19 05:36:50|348.56|345.76|349.23|346.43|349.45|346.65|348.56|345.76|0
1652938620000|2022-05-19 05:37:00|349.45|346.65|348.56|345.76|349.45|346.65|348.33|345.53|0
1652938630000|2022-05-19 05:37:10|347.89|345.09|347.44|344.64|347.89|345.09|347.44|344.64|0
1652938640000|2022-05-19 05:37:20|347.66|344.86|347.44|344.64|347.89|345.09|347.44|344.64|0
1652938650000|2022-05-19 05:37:30|347.56|344.76|347.66|344.86|347.66|344.86|347.56|344.76|0
1652938660000|2022-05-19 05:37:40|347.89|345.09|348.33|345.53|348.33|345.53|347.89|345.09|0
1652938670000|2022-05-19 05:37:50|348.11|345.31|348.33|345.53|348.56|345.76|348.11|345.31|0
1652938680000|2022-05-19 05:38:00|348.23|345.43|346.66|343.86|348.23|345.43|346.66|343.86|0
1652938690000|2022-05-19 05:38:10|346.77|343.97|346.66|343.86|346.99|344.19|346.66|343.86|0
1652938700000|2022-05-19 05:38:20|346.55|343.75|346.77|343.97|346.77|343.97|346.55|343.75|0
1652938710000|2022-05-19 05:38:30|346.55|343.75|347.22|344.42|347.22|344.42|346.55|343.75|0
1652938720000|2022-05-19 05:38:40|347.66|344.86|348.56|345.76|348.56|345.76|347.66|344.86|0
1652938730000|2022-05-19 05:38:50|348.33|345.53|348.56|345.76|348.56|345.76|348.11|345.31|0
1652938740000|2022-05-19 05:39:00|348.45|345.65|348|345.2|348.56|345.76|348|345.2|0
1652938750000|2022-05-19 05:39:10|348.56|345.76|348.78|345.98|348.78|345.98|348.33|345.53|0
1652938760000|2022-05-19 05:39:20|349.12|346.32|349.57|346.77|349.57|346.77|348.78|345.98|0
1652938770000|2022-05-19 05:39:30|349.12|346.32|348.9|346.1|349.12|346.32|348.9|346.1|0
1652938780000|2022-05-19 05:39:40|348.78|345.98|348.67|345.87|348.78|345.98|348.56|345.76|0
1652938790000|2022-05-19 05:39:50|348.9|346.1|348.67|345.87|348.9|346.1|348.56|345.76|0
1652938800000|2022-05-19 05:40:00|348.78|345.98|349.12|346.32|349.12|346.32|348.78|345.98|0
1652938810000|2022-05-19 05:40:10|349.45|346.65|349.23|346.43|349.57|346.77|349.23|346.43|0
1652938820000|2022-05-19 05:40:20|349|346.2|349.12|346.32|349.12|346.32|349|346.2|0
1652938830000|2022-05-19 05:40:30|349.23|346.43|349.23|346.43|349.23|346.43|349|346.2|0
1652938840000|2022-05-19 05:40:40|349|346.2|349.45|346.65|349.68|346.88|349|346.2|0
1652938850000|2022-05-19 05:40:50|349|346.2|349.23|346.43|349.23|346.43|349|346.2|0
1652938860000|2022-05-19 05:41:00|349|346.2|348.56|345.76|349|346.2|348.56|345.76|0
1652938870000|2022-05-19 05:41:10|348.78|345.98|348.33|345.53|348.78|345.98|348.33|345.53|0
1652938880000|2022-05-19 05:41:20|348.45|345.65|348.33|345.53|348.67|345.87|348.33|345.53|0
1652938890000|2022-05-19 05:41:30|348.11|345.31|348.11|345.31|348.11|345.31|347.66|344.86|0
1652938900000|2022-05-19 05:41:40|348|345.2|348.11|345.31|348.11|345.31|348|345.2|0
1652938910000|2022-05-19 05:41:50|347.44|344.64|347.21|344.41|347.44|344.64|347.21|344.41|0
1652938920000|2022-05-19 05:42:00|347.44|344.64|346.99|344.19|347.44|344.64|346.99|344.19|0
1652938930000|2022-05-19 05:42:10|346.32|343.52|345.87|343.07|346.32|343.52|345.87|343.07|0
1652938940000|2022-05-19 05:42:20|345.21|342.41|345.65|342.85|345.65|342.85|345.21|342.41|0
1652938950000|2022-05-19 05:42:30|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1652938960000|2022-05-19 05:42:40|345.32|342.52|345.43|342.63|345.43|342.63|345.32|342.52|0
1652938970000|2022-05-19 05:42:50|345.65|342.85|345.87|343.07|345.87|343.07|345.65|342.85|0
1652938980000|2022-05-19 05:43:00|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1652939000000|2022-05-19 05:43:20|345.87|343.07|345.65|342.85|345.87|343.07|345.65|342.85|0
1652939010000|2022-05-19 05:43:30|344.98|342.18|344.54|341.74|344.98|342.18|344.54|341.74|0
1652939020000|2022-05-19 05:43:40|344.76|341.96|344.76|341.96|344.76|341.96|344.76|341.96|0
1652939030000|2022-05-19 05:43:50|344.98|342.18|345.2|342.4|345.2|342.4|344.98|342.18|0
1652939040000|2022-05-19 05:44:00|345.43|342.63|344.98|342.18|345.43|342.63|344.98|342.18|0
1652939050000|2022-05-19 05:44:10|345.1|342.3|345.2|342.4|345.65|342.85|345.1|342.3|0
1652939060000|2022-05-19 05:44:20|344.98|342.18|344.76|341.96|344.98|342.18|344.76|341.96|0
1652939070000|2022-05-19 05:44:30|344.98|342.18|345.43|342.63|345.43|342.63|344.98|342.18|0
1652939080000|2022-05-19 05:44:40|344.98|342.18|345.32|342.52|345.32|342.52|344.98|342.18|0
1652939090000|2022-05-19 05:44:50|345.43|342.63|344.98|342.18|345.43|342.63|344.98|342.18|0
1652939100000|2022-05-19 05:45:00|344.76|341.96|344.43|341.63|344.76|341.96|344.43|341.63|0
1652939110000|2022-05-19 05:45:10|344.31|341.51|343.64|340.84|344.31|341.51|343.64|340.84|0
1652939120000|2022-05-19 05:45:20|343.76|340.96|344.09|341.29|344.09|341.29|343.76|340.96|0
1652939130000|2022-05-19 05:45:30|343.98|341.18|343.42|340.62|343.98|341.18|343.42|340.62|0
1652939140000|2022-05-19 05:45:40|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1652939150000|2022-05-19 05:45:50|342.98|340.18|342.98|340.18|342.98|340.18|342.75|339.95|0
1652939160000|2022-05-19 05:46:00|343.64|340.84|343.64|340.84|343.64|340.84|343.2|340.4|0
1652939170000|2022-05-19 05:46:10|343.42|340.62|343.31|340.51|343.54|340.74|343.31|340.51|0
1652939180000|2022-05-19 05:46:20|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1652939190000|2022-05-19 05:46:30|343.31|340.51|343.76|340.96|343.76|340.96|343.31|340.51|0
1652939200000|2022-05-19 05:46:40|343.64|340.84|343.64|340.84|343.87|341.07|343.64|340.84|0
1652939210000|2022-05-19 05:46:50|343.76|340.96|343.42|340.62|343.76|340.96|343.42|340.62|0
1652939220000|2022-05-19 05:47:00|343.31|340.51|342.98|340.18|343.31|340.51|342.98|340.18|0
1652939230000|2022-05-19 05:47:10|343.09|340.29|343.2|340.4|343.2|340.4|343.09|340.29|0
1652939240000|2022-05-19 05:47:20|342.87|340.07|342.98|340.18|342.98|340.18|342.75|339.95|0
1652939250000|2022-05-19 05:47:30|343.2|340.4|343.2|340.4|343.2|340.4|342.98|340.18|0
1652939260000|2022-05-19 05:47:40|343.42|340.62|343.54|340.74|343.54|340.74|343.42|340.62|0
1652939270000|2022-05-19 05:47:50|343.31|340.51|343.87|341.07|343.87|341.07|343.31|340.51|0
1652939280000|2022-05-19 05:48:00|344.31|341.51|344.2|341.4|344.31|341.51|343.87|341.07|0
1652939290000|2022-05-19 05:48:10|344.09|341.29|344.43|341.63|344.43|341.63|344.09|341.29|0
1652939300000|2022-05-19 05:48:20|344.53|341.73|344.53|341.73|344.53|341.73|344.43|341.63|0
1652939310000|2022-05-19 05:48:30|344.76|341.96|344.76|341.96|344.76|341.96|344.53|341.73|0
1652939320000|2022-05-19 05:48:40|344.98|342.18|345.32|342.52|345.32|342.52|344.98|342.18|0
1652939330000|2022-05-19 05:48:50|345.2|342.4|345.76|342.96|346.09|343.29|345.2|342.4|0
1652939340000|2022-05-19 05:49:00|345.42|342.62|345.87|343.07|345.87|343.07|345.42|342.62|0
1652939350000|2022-05-19 05:49:10|346.09|343.29|346.66|343.86|346.76|343.96|346.09|343.29|0
1652939360000|2022-05-19 05:49:20|346.88|344.08|346.54|343.74|346.88|344.08|346.54|343.74|0
1652939370000|2022-05-19 05:49:30|346.76|343.96|346.99|344.19|346.99|344.19|346.76|343.96|0
1652939380000|2022-05-19 05:49:40|347.55|344.75|347.33|344.53|347.55|344.75|347.21|344.41|0
1652939390000|2022-05-19 05:49:50|347.55|344.75|347.1|344.3|347.55|344.75|347.1|344.3|0
1652939400000|2022-05-19 05:50:00|346.99|344.19|346.09|343.29|346.99|344.19|346.09|343.29|0
1652939410000|2022-05-19 05:50:10|345.65|342.85|345.87|343.07|345.87|343.07|345.42|342.62|0
1652939420000|2022-05-19 05:50:20|346.09|343.29|346.43|343.63|346.43|343.63|346.09|343.29|0
1652939430000|2022-05-19 05:50:30|346.54|343.74|346.76|343.96|346.76|343.96|346.54|343.74|0
1652939440000|2022-05-19 05:50:40|346.54|343.74|346.76|343.96|346.76|343.96|346.32|343.52|0
1652939450000|2022-05-19 05:50:50|346.66|343.86|346.32|343.52|346.66|343.86|346.09|343.29|0
1652939460000|2022-05-19 05:51:00|346.09|343.29|346.09|343.29|346.21|343.41|346.09|343.29|0
1652939470000|2022-05-19 05:51:10|345.99|343.19|346.54|343.74|346.54|343.74|345.99|343.19|0
1652939480000|2022-05-19 05:51:20|346.76|343.96|346.66|343.86|346.76|343.96|346.66|343.86|0
1652939490000|2022-05-19 05:51:30|346.54|343.74|346.99|344.19|346.99|344.19|346.43|343.63|0
1652939500000|2022-05-19 05:51:40|347.21|344.41|346.76|343.96|347.33|344.53|346.76|343.96|0
1652939520000|2022-05-19 05:52:00|346.54|343.74|345.65|342.85|346.54|343.74|345.65|342.85|0
1652939530000|2022-05-19 05:52:10|345.87|343.07|346.09|343.29|346.21|343.41|345.87|343.07|0
1652939540000|2022-05-19 05:52:20|345.87|343.07|345.87|343.07|345.87|343.07|345.65|342.85|0
1652939550000|2022-05-19 05:52:30|346.09|343.29|346.09|343.29|346.21|343.41|346.09|343.29|0
1652939560000|2022-05-19 05:52:40|345.87|343.07|346.09|343.29|346.21|343.41|345.65|342.85|0
1652939570000|2022-05-19 05:52:50|346.21|343.41|346.54|343.74|346.54|343.74|346.09|343.29|0
1652939580000|2022-05-19 05:53:00|346.76|343.96|346.32|343.52|346.76|343.96|346.32|343.52|0
1652939590000|2022-05-19 05:53:10|346.65|343.85|346.76|343.96|346.76|343.96|346.65|343.85|0
1652939600000|2022-05-19 05:53:20|346.54|343.74|346.09|343.29|346.54|343.74|346.09|343.29|0
1652939610000|2022-05-19 05:53:30|346.54|343.74|346.09|343.29|346.54|343.74|346.09|343.29|0
1652939620000|2022-05-19 05:53:40|346.31|343.51|346.21|343.41|346.31|343.51|346.09|343.29|0
1652939630000|2022-05-19 05:53:50|346.09|343.29|345.54|342.74|346.09|343.29|345.42|342.62|0
1652939640000|2022-05-19 05:54:00|346.54|343.74|346.43|343.63|346.54|343.74|346.31|343.51|0
1652939650000|2022-05-19 05:54:10|346.31|343.51|346.65|343.85|346.65|343.85|346.31|343.51|0
1652939660000|2022-05-19 05:54:20|346.54|343.74|346.31|343.51|346.54|343.74|346.09|343.29|0
1652939670000|2022-05-19 05:54:30|346.09|343.29|346.54|343.74|346.54|343.74|346.09|343.29|0
1652939680000|2022-05-19 05:54:40|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1652939690000|2022-05-19 05:54:50|346.54|343.74|346.54|343.74|346.76|343.96|346.54|343.74|0
1652939700000|2022-05-19 05:55:00|346.43|343.63|345.64|342.84|346.43|343.63|345.64|342.84|0
1652939710000|2022-05-19 05:55:10|345.87|343.07|345.64|342.84|345.87|343.07|345.64|342.84|0
1652939720000|2022-05-19 05:55:20|345.54|342.74|345.2|342.4|345.54|342.74|345.2|342.4|0
1652939740000|2022-05-19 05:55:40|345.42|342.62|345.31|342.51|345.64|342.84|345.31|342.51|0
1652939750000|2022-05-19 05:55:50|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1652939760000|2022-05-19 05:56:00|345.76|342.96|345.64|342.84|345.76|342.96|345.42|342.62|0
1652939770000|2022-05-19 05:56:10|345.42|342.62|345.42|342.62|345.64|342.84|345.42|342.62|0
1652939780000|2022-05-19 05:56:20|345.64|342.84|345.64|342.84|345.87|343.07|345.64|342.84|0
1652939790000|2022-05-19 05:56:30|345.42|342.62|345.42|342.62|345.54|342.74|345.42|342.62|0
1652939800000|2022-05-19 05:56:40|345.09|342.29|345.2|342.4|345.2|342.4|344.97|342.17|0
1652939810000|2022-05-19 05:56:50|344.97|342.17|344.42|341.62|344.97|342.17|344.42|341.62|0
1652939820000|2022-05-19 05:57:00|344.87|342.07|344.75|341.95|345.09|342.29|344.75|341.95|0
1652939830000|2022-05-19 05:57:10|344.97|342.17|344.97|342.17|345.42|342.62|344.97|342.17|0
1652939840000|2022-05-19 05:57:20|344.75|341.95|345.64|342.84|345.64|342.84|344.75|341.95|0
1652939850000|2022-05-19 05:57:30|345.87|343.07|346.31|343.51|346.31|343.51|345.87|343.07|0
1652939860000|2022-05-19 05:57:40|346.98|344.18|346.09|343.29|346.98|344.18|346.09|343.29|0
1652939870000|2022-05-19 05:57:50|345.87|343.07|346.09|343.29|346.09|343.29|345.64|342.84|0
1652939880000|2022-05-19 05:58:00|345.98|343.18|346.09|343.29|346.31|343.51|345.98|343.18|0
1652939890000|2022-05-19 05:58:10|346.31|343.51|346.76|343.96|346.98|344.18|346.31|343.51|0
1652939900000|2022-05-19 05:58:20|346.98|344.18|346.54|343.74|347.21|344.41|346.54|343.74|0
1652939910000|2022-05-19 05:58:30|347.21|344.41|347.65|344.85|347.65|344.85|347.21|344.41|0
1652939920000|2022-05-19 05:58:40|347.21|344.41|346.98|344.18|347.21|344.41|346.98|344.18|0
1652939930000|2022-05-19 05:58:50|347.21|344.41|346.98|344.18|347.43|344.63|346.98|344.18|0
1652939940000|2022-05-19 05:59:00|347.21|344.41|344.97|342.17|347.21|344.41|344.97|342.17|0
1652939950000|2022-05-19 05:59:10|345.31|342.51|345.42|342.62|345.42|342.62|345.31|342.51|0
1652939960000|2022-05-19 05:59:20|345.64|342.84|346.2|343.4|346.2|343.4|345.64|342.84|0
1652939970000|2022-05-19 05:59:30|346.31|343.51|346.53|343.73|347.43|344.63|346.31|343.51|0
1652939980000|2022-05-19 05:59:40|346.43|343.63|346.53|343.73|346.53|343.73|346.43|343.63|0
1652939990000|2022-05-19 05:59:50|346.31|343.51|346.31|343.51|346.43|343.63|346.31|343.51|0
1652940000000|2022-05-19 06:00:00|346.87|344.07|345.64|342.84|346.87|344.07|345.64|342.84|0
1652940010000|2022-05-19 06:00:10|345.53|342.73|345.2|342.4|345.64|342.84|345.2|342.4|0
1652940020000|2022-05-19 06:00:20|344.97|342.17|345.42|342.62|345.42|342.62|344.97|342.17|0
1652940030000|2022-05-19 06:00:30|345.86|343.06|346.09|343.29|346.76|343.96|345.86|343.06|0
1652940040000|2022-05-19 06:00:40|346.43|343.63|346.76|343.96|346.76|343.96|346.43|343.63|0
1652940050000|2022-05-19 06:00:50|346.65|343.85|346.53|343.73|346.76|343.96|346.53|343.73|0
1652940060000|2022-05-19 06:01:00|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1652940070000|2022-05-19 06:01:10|346.53|343.73|346.76|343.96|346.76|343.96|346.53|343.73|0
1652940080000|2022-05-19 06:01:20|346.98|344.18|346.98|344.18|347.1|344.3|346.98|344.18|0
1652940090000|2022-05-19 06:01:30|347.43|344.63|348.21|345.41|348.21|345.41|347.43|344.63|0
1652940100000|2022-05-19 06:01:40|348.54|345.74|349.66|346.86|349.66|346.86|348.54|345.74|0
1652940110000|2022-05-19 06:01:50|349.56|346.76|349.66|346.86|350.11|347.31|349.56|346.76|0
1652940120000|2022-05-19 06:02:00|349.78|346.98|349.56|346.76|349.78|346.98|348.54|345.74|0
1652940130000|2022-05-19 06:02:10|349.22|346.42|349.33|346.53|349.33|346.53|349.22|346.42|0
1652940140000|2022-05-19 06:02:20|348.77|345.97|346.87|344.07|348.77|345.97|346.87|344.07|0
1652940150000|2022-05-19 06:02:30|346.98|344.18|347.65|344.85|347.65|344.85|346.98|344.18|0
1652940160000|2022-05-19 06:02:40|348.1|345.3|348.99|346.19|349.22|346.42|348.1|345.3|0
1652940170000|2022-05-19 06:02:50|348.32|345.52|348.21|345.41|348.32|345.52|348.1|345.3|0
1652940180000|2022-05-19 06:03:00|348.32|345.52|348.1|345.3|348.32|345.52|347.65|344.85|0
1652940190000|2022-05-19 06:03:10|347.99|345.19|347.65|344.85|347.99|345.19|347.65|344.85|0
1652940200000|2022-05-19 06:03:20|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1652940210000|2022-05-19 06:03:30|347.87|345.07|348.1|345.3|348.1|345.3|347.87|345.07|0
1652940220000|2022-05-19 06:03:40|348.32|345.52|348.66|345.86|348.66|345.86|348.32|345.52|0
1652940230000|2022-05-19 06:03:50|348.77|345.97|348.77|345.97|348.77|345.97|348.54|345.74|0
1652940240000|2022-05-19 06:04:00|348.66|345.86|349.66|346.86|349.66|346.86|348.66|345.86|0
1652940250000|2022-05-19 06:04:10|349.21|346.41|349.33|346.53|349.33|346.53|349.21|346.41|0
1652940260000|2022-05-19 06:04:20|349.21|346.41|349.21|346.41|349.21|346.41|349.21|346.41|0
1652940270000|2022-05-19 06:04:30|348.99|346.19|348.77|345.97|348.99|346.19|348.66|345.86|0
1652940280000|2022-05-19 06:04:40|348.66|345.86|348.99|346.19|348.99|346.19|348.66|345.86|0
1652940290000|2022-05-19 06:04:50|348.77|345.97|348.77|345.97|348.77|345.97|348.54|345.74|0
1652940300000|2022-05-19 06:05:00|348.99|346.19|349.44|346.64|349.44|346.64|348.77|345.97|0
1652940310000|2022-05-19 06:05:10|349.66|346.86|349.89|347.09|349.89|347.09|349.66|346.86|0
1652940320000|2022-05-19 06:05:20|349.66|346.86|348.99|346.19|349.66|346.86|348.99|346.19|0
1652940330000|2022-05-19 06:05:30|348.77|345.97|349.21|346.41|349.21|346.41|348.77|345.97|0
1652940340000|2022-05-19 06:05:40|348.99|346.19|348.54|345.74|348.99|346.19|348.54|345.74|0
1652940350000|2022-05-19 06:05:50|348.77|345.97|348.99|346.19|349.21|346.41|348.77|345.97|0
1652940360000|2022-05-19 06:06:00|349.21|346.41|348.54|345.74|349.44|346.64|348.54|345.74|0
1652940370000|2022-05-19 06:06:10|348.66|345.86|348.99|346.19|348.99|346.19|348.66|345.86|0
1652940380000|2022-05-19 06:06:20|348.88|346.08|347.65|344.85|348.88|346.08|347.65|344.85|0
1652940390000|2022-05-19 06:06:30|347.76|344.96|348.21|345.41|348.21|345.41|347.76|344.96|0
1652940400000|2022-05-19 06:06:40|348.32|345.52|347.76|344.96|348.32|345.52|347.76|344.96|0
1652940410000|2022-05-19 06:06:50|347.2|344.4|347.42|344.62|347.42|344.62|347.2|344.4|0
1652940420000|2022-05-19 06:07:00|347.87|345.07|347.99|345.19|347.99|345.19|347.76|344.96|0
1652940430000|2022-05-19 06:07:10|347.65|344.85|346.98|344.18|347.65|344.85|346.98|344.18|0
1652940440000|2022-05-19 06:07:20|347.2|344.4|347.42|344.62|347.42|344.62|347.2|344.4|0
1652940450000|2022-05-19 06:07:30|347.65|344.85|347.99|345.19|347.99|345.19|347.65|344.85|0
1652940460000|2022-05-19 06:07:40|348.09|345.29|348.32|345.52|348.43|345.63|348.09|345.29|0
1652940470000|2022-05-19 06:07:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1652940480000|2022-05-19 06:08:00|348.32|345.52|346.98|344.18|348.32|345.52|346.98|344.18|0
1652940490000|2022-05-19 06:08:10|347.2|344.4|347.32|344.52|347.32|344.52|347.09|344.29|0
1652940500000|2022-05-19 06:08:20|347.54|344.74|347.32|344.52|347.54|344.74|347.32|344.52|0
1652940510000|2022-05-19 06:08:30|347.2|344.4|346.53|343.73|347.2|344.4|346.53|343.73|0
1652940520000|2022-05-19 06:08:40|346.2|343.4|346.08|343.28|346.2|343.4|346.08|343.28|0
1652940530000|2022-05-19 06:08:50|346.31|343.51|346.2|343.4|346.42|343.62|346.2|343.4|0
1652940540000|2022-05-19 06:09:00|346.31|343.51|346.08|343.28|346.31|343.51|346.08|343.28|0
1652940550000|2022-05-19 06:09:10|346.2|343.4|345.98|343.18|346.2|343.4|345.86|343.06|0
1652940560000|2022-05-19 06:09:20|346.2|343.4|345.98|343.18|346.2|343.4|345.98|343.18|0
1652940570000|2022-05-19 06:09:30|345.75|342.95|344.52|341.72|345.75|342.95|344.52|341.72|0
1652940580000|2022-05-19 06:09:40|344.64|341.84|344.74|341.94|344.74|341.94|344.64|341.84|0
1652940590000|2022-05-19 06:09:50|344.52|341.72|344.08|341.28|344.52|341.72|344.08|341.28|0
1652940600000|2022-05-19 06:10:00|343.52|340.72|342.86|340.06|343.52|340.72|342.86|340.06|0
1652940610000|2022-05-19 06:10:10|342.74|339.94|342.19|339.39|342.74|339.94|342.07|339.27|0
1652940620000|2022-05-19 06:10:20|342.07|339.27|342.29|339.49|342.29|339.49|342.07|339.27|0
1652940630000|2022-05-19 06:10:30|342.07|339.27|341.85|339.05|342.07|339.27|341.85|339.05|0
1652940640000|2022-05-19 06:10:40|342.07|339.27|342.52|339.72|342.52|339.72|342.07|339.27|0
1652940650000|2022-05-19 06:10:50|342.74|339.94|342.96|340.16|342.96|340.16|342.63|339.83|0
1652940660000|2022-05-19 06:11:00|343.3|340.5|343.97|341.17|343.97|341.17|343.3|340.5|0
1652940670000|2022-05-19 06:11:10|344.52|341.72|345.86|343.06|345.86|343.06|344.52|341.72|0
1652940680000|2022-05-19 06:11:20|345.64|342.84|345.53|342.73|345.64|342.84|345.41|342.61|0
1652940690000|2022-05-19 06:11:30|345.19|342.39|345.19|342.39|345.19|342.39|344.97|342.17|0
1652940700000|2022-05-19 06:11:40|345.64|342.84|345.97|343.17|345.97|343.17|345.64|342.84|0
1652940710000|2022-05-19 06:11:50|345.64|342.84|345.86|343.06|346.08|343.28|345.64|342.84|0
1652940720000|2022-05-19 06:12:00|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1652940730000|2022-05-19 06:12:10|345.86|343.06|346.3|343.5|346.53|343.73|345.86|343.06|0
1652940740000|2022-05-19 06:12:20|345.86|343.06|345.41|342.61|345.86|343.06|345.41|342.61|0
1652940750000|2022-05-19 06:12:30|345.19|342.39|345.3|342.5|345.3|342.5|344.97|342.17|0
1652940760000|2022-05-19 06:12:40|345.41|342.61|345.3|342.5|345.41|342.61|345.19|342.39|0
1652940770000|2022-05-19 06:12:50|344.74|341.94|344.3|341.5|344.74|341.94|344.3|341.5|0
1652940780000|2022-05-19 06:13:00|344.41|341.61|344.3|341.5|344.52|341.72|344.3|341.5|0
1652940790000|2022-05-19 06:13:10|344.07|341.27|344.19|341.39|344.19|341.39|343.97|341.17|0
1652940800000|2022-05-19 06:13:20|344.3|341.5|343.85|341.05|344.3|341.5|343.85|341.05|0
1652940810000|2022-05-19 06:13:30|343.41|340.61|343.74|340.94|343.74|340.94|343.41|340.61|0
1652940820000|2022-05-19 06:13:40|344.07|341.27|343.85|341.05|344.3|341.5|343.85|341.05|0
1652940830000|2022-05-19 06:13:50|343.41|340.61|343.18|340.38|343.41|340.61|342.96|340.16|0
1652940840000|2022-05-19 06:14:00|343.3|340.5|343.18|340.38|343.3|340.5|343.18|340.38|0
1652940850000|2022-05-19 06:14:10|343.3|340.5|343.52|340.72|343.52|340.72|343.3|340.5|0
1652940860000|2022-05-19 06:14:20|343.63|340.83|343.85|341.05|343.85|341.05|343.63|340.83|0
1652940870000|2022-05-19 06:14:30|344.52|341.72|344.52|341.72|344.74|341.94|344.52|341.72|0
1652940880000|2022-05-19 06:14:40|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1652940890000|2022-05-19 06:14:50|345.63|342.83|345.75|342.95|345.75|342.95|345.63|342.83|0
1652940900000|2022-05-19 06:15:00|345.53|342.73|345.19|342.39|345.53|342.73|345.19|342.39|0
1652940910000|2022-05-19 06:15:10|344.96|342.16|345.63|342.83|345.63|342.83|344.96|342.16|0
1652940920000|2022-05-19 06:15:20|344.52|341.72|344.96|342.16|344.96|342.16|344.52|341.72|0
1652940930000|2022-05-19 06:15:30|344.86|342.06|344.74|341.94|344.86|342.06|344.74|341.94|0
1652940940000|2022-05-19 06:15:40|344.86|342.06|344.86|342.06|344.86|342.06|344.52|341.72|0
1652940950000|2022-05-19 06:15:50|344.96|342.16|344.86|342.06|344.96|342.16|344.86|342.06|0
1652940960000|2022-05-19 06:16:00|345.3|342.5|345.41|342.61|345.63|342.83|345.3|342.5|0
1652940970000|2022-05-19 06:16:10|345.19|342.39|344.74|341.94|345.19|342.39|344.74|341.94|0
1652940980000|2022-05-19 06:16:20|344.52|341.72|344.74|341.94|344.74|341.94|344.52|341.72|0
1652940990000|2022-05-19 06:16:30|345.41|342.61|345.08|342.28|345.41|342.61|345.08|342.28|0
1652941000000|2022-05-19 06:16:40|345.19|342.39|345.19|342.39|345.19|342.39|345.08|342.28|0
1652941010000|2022-05-19 06:16:50|345.08|342.28|345.19|342.39|345.19|342.39|345.08|342.28|0
1652941020000|2022-05-19 06:17:00|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1652941030000|2022-05-19 06:17:10|345.53|342.73|345.3|342.5|345.53|342.73|345.3|342.5|0
1652941040000|2022-05-19 06:17:20|344.96|342.16|344.86|342.06|345.08|342.28|344.86|342.06|0
1652941050000|2022-05-19 06:17:30|344.74|341.94|344.41|341.61|344.74|341.94|344.41|341.61|0
1652941060000|2022-05-19 06:17:40|344.07|341.27|343.4|340.6|344.07|341.27|343.4|340.6|0
1652941070000|2022-05-19 06:17:50|343.85|341.05|344.41|341.61|344.41|341.61|343.85|341.05|0
1652941080000|2022-05-19 06:18:00|345.19|342.39|344.52|341.72|345.19|342.39|344.52|341.72|0
1652941090000|2022-05-19 06:18:10|344.74|341.94|344.63|341.83|344.74|341.94|344.63|341.83|0
1652941100000|2022-05-19 06:18:20|344.52|341.72|344.63|341.83|344.96|342.16|344.52|341.72|0
1652941110000|2022-05-19 06:18:30|344.74|341.94|344.96|342.16|345.19|342.39|344.74|341.94|0
1652941120000|2022-05-19 06:18:40|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1652941130000|2022-05-19 06:18:50|344.96|342.16|345.63|342.83|345.85|343.05|344.96|342.16|0
1652941140000|2022-05-19 06:19:00|345.52|342.72|346.42|343.62|346.52|343.72|345.52|342.72|0
1652941150000|2022-05-19 06:19:10|346.52|343.72|346.97|344.17|346.97|344.17|346.42|343.62|0
1652941160000|2022-05-19 06:19:20|347.19|344.39|347.53|344.73|347.86|345.06|347.19|344.39|0
1652941170000|2022-05-19 06:19:30|347.19|344.39|346.97|344.17|347.19|344.39|346.75|343.95|0
1652941180000|2022-05-19 06:19:40|347.19|344.39|346.97|344.17|347.19|344.39|346.75|343.95|0
1652941190000|2022-05-19 06:19:50|347.19|344.39|347.19|344.39|347.19|344.39|347.09|344.29|0
1652941200000|2022-05-19 06:20:00|347.31|344.51|347.76|344.96|347.76|344.96|347.19|344.39|0
1652941210000|2022-05-19 06:20:10|347.64|344.84|348.09|345.29|348.09|345.29|347.64|344.84|0
1652941220000|2022-05-19 06:20:20|347.86|345.06|347.64|344.84|347.86|345.06|347.64|344.84|0
1652941230000|2022-05-19 06:20:30|347.42|344.62|347.64|344.84|347.64|344.84|347.42|344.62|0
1652941240000|2022-05-19 06:20:40|347.86|345.06|347.64|344.84|347.86|345.06|347.64|344.84|0
1652941250000|2022-05-19 06:20:50|347.42|344.62|347.42|344.62|347.42|344.62|346.97|344.17|0
1652941260000|2022-05-19 06:21:00|347.19|344.39|347.09|344.29|347.42|344.62|347.09|344.29|0
1652941270000|2022-05-19 06:21:10|347.19|344.39|348.31|345.51|348.31|345.51|347.19|344.39|0
1652941280000|2022-05-19 06:21:20|348.76|345.96|348.31|345.51|348.76|345.96|348.31|345.51|0
1652941290000|2022-05-19 06:21:30|348.43|345.63|348.65|345.85|348.76|345.96|348.43|345.63|0
1652941300000|2022-05-19 06:21:40|348.43|345.63|348.65|345.85|348.65|345.85|348.43|345.63|0
1652941310000|2022-05-19 06:21:50|348.76|345.96|348.98|346.18|348.98|346.18|348.76|345.96|0
1652941320000|2022-05-19 06:22:00|348.65|345.85|348.98|346.18|348.98|346.18|348.65|345.85|0
1652941330000|2022-05-19 06:22:10|349.1|346.3|349.21|346.41|349.21|346.41|349.1|346.3|0
1652941340000|2022-05-19 06:22:20|349.43|346.63|348.09|345.29|349.43|346.63|348.09|345.29|0
1652941350000|2022-05-19 06:22:30|348.31|345.51|347.76|344.96|348.31|345.51|347.76|344.96|0
1652941360000|2022-05-19 06:22:40|347.64|344.84|347.64|344.84|347.86|345.06|347.64|344.84|0
1652941370000|2022-05-19 06:22:50|347.31|344.51|346.97|344.17|347.31|344.51|346.97|344.17|0
1652941380000|2022-05-19 06:23:00|347.19|344.39|347.86|345.06|347.86|345.06|347.19|344.39|0
1652941390000|2022-05-19 06:23:10|347.64|344.84|347.53|344.73|347.64|344.84|347.53|344.73|0
1652941400000|2022-05-19 06:23:20|347.42|344.62|347.42|344.62|347.42|344.62|347.19|344.39|0
1652941410000|2022-05-19 06:23:30|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1652941420000|2022-05-19 06:23:40|347.75|344.95|347.64|344.84|347.75|344.95|347.64|344.84|0
1652941430000|2022-05-19 06:23:50|347.86|345.06|348.31|345.51|348.31|345.51|347.86|345.06|0
1652941440000|2022-05-19 06:24:00|348.09|345.29|348.76|345.96|348.76|345.96|348.09|345.29|0
1652941450000|2022-05-19 06:24:10|348.65|345.85|348.76|345.96|348.76|345.96|348.65|345.85|0
1652941460000|2022-05-19 06:24:20|348.65|345.85|348.76|345.96|348.76|345.96|348.65|345.85|0
1652941470000|2022-05-19 06:24:30|349.2|346.4|348.53|345.73|349.2|346.4|348.53|345.73|0
1652941480000|2022-05-19 06:24:40|348.65|345.85|348.98|346.18|348.98|346.18|348.65|345.85|0
1652941490000|2022-05-19 06:24:50|348.65|345.85|348.53|345.73|348.65|345.85|348.31|345.51|0
1652941500000|2022-05-19 06:25:00|347.41|344.61|347.64|344.84|347.86|345.06|347.41|344.61|0
1652941510000|2022-05-19 06:25:10|347.41|344.61|347.41|344.61|347.41|344.61|347.31|344.51|0
1652941520000|2022-05-19 06:25:20|347.19|344.39|346.3|343.5|347.41|344.61|346.3|343.5|0
1652941530000|2022-05-19 06:25:30|346.07|343.27|345.85|343.05|346.07|343.27|345.85|343.05|0
1652941540000|2022-05-19 06:25:40|346.3|343.5|345.85|343.05|346.3|343.5|345.85|343.05|0
1652941550000|2022-05-19 06:25:50|346.3|343.5|346.3|343.5|346.41|343.61|346.3|343.5|0
1652941560000|2022-05-19 06:26:00|346.41|343.61|346.52|343.72|346.74|343.94|346.41|343.61|0
1652941570000|2022-05-19 06:26:10|346.86|344.06|346.74|343.94|346.86|344.06|346.74|343.94|0
1652941580000|2022-05-19 06:26:20|346.97|344.17|346.74|343.94|346.97|344.17|346.74|343.94|0
1652941590000|2022-05-19 06:26:30|346.64|343.84|346.07|343.27|346.64|343.84|346.07|343.27|0
1652941600000|2022-05-19 06:26:40|346.3|343.5|346.07|343.27|346.41|343.61|346.07|343.27|0
1652941610000|2022-05-19 06:26:50|346.19|343.39|346.07|343.27|346.19|343.39|345.85|343.05|0
1652941630000|2022-05-19 06:27:10|346.19|343.39|346.3|343.5|346.3|343.5|346.07|343.27|0
1652941640000|2022-05-19 06:27:20|346.74|343.94|346.97|344.17|346.97|344.17|346.74|343.94|0
1652941650000|2022-05-19 06:27:30|346.64|343.84|346.74|343.94|346.74|343.94|346.64|343.84|0
1652941660000|2022-05-19 06:27:40|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1652941670000|2022-05-19 06:27:50|347.19|344.39|347.64|344.84|347.64|344.84|346.97|344.17|0
1652941680000|2022-05-19 06:28:00|347.41|344.61|347.08|344.28|347.41|344.61|347.08|344.28|0
1652941690000|2022-05-19 06:28:10|347.19|344.39|347.64|344.84|347.64|344.84|347.19|344.39|0
1652941700000|2022-05-19 06:28:20|347.41|344.61|347.86|345.06|347.86|345.06|347.41|344.61|0
1652941710000|2022-05-19 06:28:30|348.08|345.28|348.08|345.28|348.08|345.28|347.64|344.84|0
1652941720000|2022-05-19 06:28:40|348.2|345.4|348.31|345.51|348.31|345.51|348.2|345.4|0
1652941730000|2022-05-19 06:28:50|348.2|345.4|347.19|344.39|348.2|345.4|347.19|344.39|0
1652941740000|2022-05-19 06:29:00|347.41|344.61|347.41|344.61|347.53|344.73|347.41|344.61|0
1652941750000|2022-05-19 06:29:10|347.64|344.84|347.86|345.06|347.86|345.06|347.41|344.61|0
1652941760000|2022-05-19 06:29:20|347.41|344.61|347.86|345.06|347.86|345.06|347.41|344.61|0
1652941770000|2022-05-19 06:29:30|348.2|345.4|347.86|345.06|348.31|345.51|347.86|345.06|0
1652941780000|2022-05-19 06:29:40|347.64|344.84|347.64|344.84|347.86|345.06|347.64|344.84|0
1652941790000|2022-05-19 06:29:50|347.19|344.39|347.64|344.84|347.64|344.84|347.19|344.39|0
1652941800000|2022-05-19 06:30:00|347.41|344.61|347.08|344.28|347.41|344.61|346.96|344.16|0
1652941810000|2022-05-19 06:30:10|347.3|344.5|347.64|344.84|347.64|344.84|347.19|344.39|0
1652941820000|2022-05-19 06:30:20|347.53|344.73|347.19|344.39|347.53|344.73|347.19|344.39|0
1652941830000|2022-05-19 06:30:30|347.08|344.28|346.63|343.83|347.08|344.28|346.63|343.83|0
1652941840000|2022-05-19 06:30:40|346.74|343.94|346.74|343.94|346.74|343.94|346.52|343.72|0
1652941850000|2022-05-19 06:30:50|346.96|344.16|347.41|344.61|347.41|344.61|346.86|344.06|0
1652941860000|2022-05-19 06:31:00|347.86|345.06|347.41|344.61|347.86|345.06|347.41|344.61|0
1652941870000|2022-05-19 06:31:10|346.74|343.94|346.07|343.27|346.74|343.94|346.07|343.27|0
1652941880000|2022-05-19 06:31:20|345.85|343.05|345.96|343.16|345.96|343.16|345.85|343.05|0
1652941890000|2022-05-19 06:31:30|345.85|343.05|346.29|343.49|346.29|343.49|345.85|343.05|0
1652941900000|2022-05-19 06:31:40|346.19|343.39|345.96|343.16|346.19|343.39|345.96|343.16|0
1652941910000|2022-05-19 06:31:50|346.29|343.49|346.07|343.27|346.29|343.49|345.85|343.05|0
1652941920000|2022-05-19 06:32:00|345.85|343.05|345.85|343.05|346.07|343.27|345.85|343.05|0
1652941930000|2022-05-19 06:32:10|346.07|343.27|346.07|343.27|346.29|343.49|345.96|343.16|0
1652941940000|2022-05-19 06:32:20|345.96|343.16|346.07|343.27|346.07|343.27|345.85|343.05|0
1652941950000|2022-05-19 06:32:30|345.85|343.05|345.4|342.6|345.85|343.05|345.4|342.6|0
1652941960000|2022-05-19 06:32:40|345.18|342.38|345.18|342.38|345.29|342.49|345.18|342.38|0
1652941970000|2022-05-19 06:32:50|344.4|341.6|344.18|341.38|344.4|341.6|344.06|341.26|0
1652941980000|2022-05-19 06:33:00|344.06|341.26|343.62|340.82|344.06|341.26|343.62|340.82|0
1652941990000|2022-05-19 06:33:10|342.5|339.7|342.84|340.04|342.84|340.04|342.5|339.7|0
1652942000000|2022-05-19 06:33:20|342.95|340.15|343.07|340.27|343.07|340.27|342.95|340.15|0
1652942010000|2022-05-19 06:33:30|342.95|340.15|342.73|339.93|343.07|340.27|342.73|339.93|0
1652942020000|2022-05-19 06:33:40|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1652942030000|2022-05-19 06:33:50|343.17|340.37|343.39|340.59|343.39|340.59|343.17|340.37|0
1652942040000|2022-05-19 06:34:00|343.51|340.71|343.62|340.82|343.62|340.82|343.51|340.71|0
1652942050000|2022-05-19 06:34:10|343.73|340.93|344.06|341.26|344.06|341.26|343.73|340.93|0
1652942060000|2022-05-19 06:34:20|344.29|341.49|344.51|341.71|344.73|341.93|344.29|341.49|0
1652942070000|2022-05-19 06:34:30|344.62|341.82|344.51|341.71|344.62|341.82|344.4|341.6|0
1652942080000|2022-05-19 06:34:40|344.62|341.82|344.73|341.93|344.73|341.93|344.51|341.71|0
1652942090000|2022-05-19 06:34:50|344.4|341.6|344.51|341.71|344.62|341.82|344.4|341.6|0
1652942100000|2022-05-19 06:35:00|344.28|341.48|343.84|341.04|344.28|341.48|343.84|341.04|0
1652942110000|2022-05-19 06:35:10|344.06|341.26|343.95|341.15|344.06|341.26|343.84|341.04|0
1652942120000|2022-05-19 06:35:20|343.62|340.82|343.39|340.59|343.62|340.82|343.39|340.59|0
1652942130000|2022-05-19 06:35:30|343.51|340.71|343.84|341.04|343.84|341.04|343.39|340.59|0
1652942140000|2022-05-19 06:35:40|343.62|340.82|343.84|341.04|343.84|341.04|343.62|340.82|0
1652942150000|2022-05-19 06:35:50|343.95|341.15|344.28|341.48|344.28|341.48|343.84|341.04|0
1652942160000|2022-05-19 06:36:00|344.06|341.26|343.51|340.71|344.06|341.26|343.51|340.71|0
1652942170000|2022-05-19 06:36:10|343.73|340.93|344.06|341.26|344.06|341.26|343.73|340.93|0
1652942180000|2022-05-19 06:36:20|344.28|341.48|344.06|341.26|344.28|341.48|344.06|341.26|0
1652942190000|2022-05-19 06:36:30|343.84|341.04|343.62|340.82|343.84|341.04|343.62|340.82|0
1652942200000|2022-05-19 06:36:40|343.39|340.59|343.62|340.82|343.62|340.82|343.39|340.59|0
1652942210000|2022-05-19 06:36:50|343.73|340.93|344.06|341.26|344.06|341.26|343.73|340.93|0
1652942220000|2022-05-19 06:37:00|344.18|341.38|344.18|341.38|344.28|341.48|344.18|341.38|0
1652942230000|2022-05-19 06:37:10|344.28|341.48|344.28|341.48|344.28|341.48|344.06|341.26|0
1652942240000|2022-05-19 06:37:20|344.51|341.71|344.73|341.93|344.73|341.93|344.51|341.71|0
1652942250000|2022-05-19 06:37:30|344.51|341.71|344.51|341.71|344.62|341.82|344.51|341.71|0
1652942260000|2022-05-19 06:37:40|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1652942270000|2022-05-19 06:37:50|344.18|341.38|343.73|340.93|344.18|341.38|343.73|340.93|0
1652942280000|2022-05-19 06:38:00|343.61|340.81|343.51|340.71|343.61|340.81|343.51|340.71|0
1652942290000|2022-05-19 06:38:10|342.95|340.15|342.72|339.92|342.95|340.15|342.72|339.92|0
1652942300000|2022-05-19 06:38:20|342.5|339.7|342.95|340.15|342.95|340.15|342.5|339.7|0
1652942310000|2022-05-19 06:38:30|342.72|339.92|342.5|339.7|342.72|339.92|342.5|339.7|0
1652942320000|2022-05-19 06:38:40|342.39|339.59|342.72|339.92|342.72|339.92|342.39|339.59|0
1652942330000|2022-05-19 06:38:50|343.06|340.26|342.72|339.92|343.17|340.37|342.72|339.92|0
1652942340000|2022-05-19 06:39:00|342.62|339.82|342.72|339.92|342.84|340.04|342.62|339.82|0
1652942350000|2022-05-19 06:39:10|342.95|340.15|342.95|340.15|343.06|340.26|342.95|340.15|0
1652942360000|2022-05-19 06:39:20|342.84|340.04|342.95|340.15|342.95|340.15|342.72|339.92|0
1652942370000|2022-05-19 06:39:30|343.17|340.37|343.06|340.26|343.17|340.37|343.06|340.26|0
1652942380000|2022-05-19 06:39:40|343.17|340.37|343.39|340.59|343.61|340.81|343.17|340.37|0
1652942390000|2022-05-19 06:39:50|343.61|340.81|343.39|340.59|343.61|340.81|343.39|340.59|0
1652942400000|2022-05-19 06:40:00|343.17|340.37|343.06|340.26|343.17|340.37|343.06|340.26|0
1652942410000|2022-05-19 06:40:10|343.51|340.71|343.73|340.93|343.84|341.04|343.51|340.71|0
1652942420000|2022-05-19 06:40:20|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1652942430000|2022-05-19 06:40:30|343.95|341.15|344.06|341.26|344.06|341.26|343.95|341.15|0
1652942440000|2022-05-19 06:40:40|344.5|341.7|344.62|341.82|344.62|341.82|344.5|341.7|0
1652942450000|2022-05-19 06:40:50|344.73|341.93|344.5|341.7|344.73|341.93|344.5|341.7|0
1652942460000|2022-05-19 06:41:00|344.84|342.04|344.62|341.82|344.95|342.15|344.62|341.82|0
1652942470000|2022-05-19 06:41:10|344.73|341.93|344.73|341.93|344.84|342.04|344.73|341.93|0
1652942480000|2022-05-19 06:41:20|344.5|341.7|344.95|342.15|344.95|342.15|344.5|341.7|0
1652942490000|2022-05-19 06:41:30|345.4|342.6|345.51|342.71|345.51|342.71|345.4|342.6|0
1652942500000|2022-05-19 06:41:40|345.4|342.6|345.51|342.71|345.51|342.71|345.4|342.6|0
1652942510000|2022-05-19 06:41:50|345.4|342.6|345.51|342.71|345.51|342.71|345.4|342.6|0
1652942520000|2022-05-19 06:42:00|345.62|342.82|345.62|342.82|345.84|343.04|345.62|342.82|0
1652942530000|2022-05-19 06:42:10|345.73|342.93|345.62|342.82|345.73|342.93|345.62|342.82|0
1652942540000|2022-05-19 06:42:20|345.84|343.04|345.17|342.37|345.84|343.04|345.17|342.37|0
1652942550000|2022-05-19 06:42:30|345.29|342.49|345.62|342.82|345.62|342.82|345.17|342.37|0
1652942560000|2022-05-19 06:42:40|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1652942570000|2022-05-19 06:42:50|345.62|342.82|346.06|343.26|346.29|343.49|345.62|342.82|0
1652942580000|2022-05-19 06:43:00|346.29|343.49|347.07|344.27|347.07|344.27|346.29|343.49|0
1652942590000|2022-05-19 06:43:10|346.96|344.16|346.73|343.93|346.96|344.16|346.73|343.93|0
1652942600000|2022-05-19 06:43:20|346.51|343.71|346.85|344.05|346.85|344.05|346.51|343.71|0
1652942610000|2022-05-19 06:43:30|346.96|344.16|346.96|344.16|346.96|344.16|346.73|343.93|0
1652942620000|2022-05-19 06:43:40|347.07|344.27|347.63|344.83|347.63|344.83|346.96|344.16|0
1652942630000|2022-05-19 06:43:50|347.4|344.6|347.18|344.38|347.63|344.83|347.18|344.38|0
1652942640000|2022-05-19 06:44:00|346.96|344.16|346.4|343.6|346.96|344.16|346.4|343.6|0
1652942650000|2022-05-19 06:44:10|346.51|343.71|346.73|343.93|346.73|343.93|346.4|343.6|0
1652942660000|2022-05-19 06:44:20|346.96|344.16|347.63|344.83|347.63|344.83|346.96|344.16|0
1652942670000|2022-05-19 06:44:30|347.74|344.94|348.19|345.39|348.19|345.39|347.74|344.94|0
1652942680000|2022-05-19 06:44:40|348.3|345.5|347.63|344.83|348.3|345.5|347.63|344.83|0
1652942690000|2022-05-19 06:44:50|347.4|344.6|347.4|344.6|347.4|344.6|347.18|344.38|0
1652942700000|2022-05-19 06:45:00|347.63|344.83|347.85|345.05|347.85|345.05|347.63|344.83|0
1652942710000|2022-05-19 06:45:10|347.74|344.94|348.3|345.5|348.3|345.5|347.74|344.94|0
1652942720000|2022-05-19 06:45:20|348.07|345.27|348.3|345.5|348.3|345.5|348.07|345.27|0
1652942730000|2022-05-19 06:45:30|348.41|345.61|348.3|345.5|348.52|345.72|348.3|345.5|0
1652942740000|2022-05-19 06:45:40|348.52|345.72|348.3|345.5|348.52|345.72|348.3|345.5|0
1652942750000|2022-05-19 06:45:50|348.19|345.39|347.52|344.72|348.19|345.39|347.52|344.72|0
1652942760000|2022-05-19 06:46:00|347.18|344.38|346.96|344.16|347.18|344.38|346.96|344.16|0
1652942770000|2022-05-19 06:46:10|347.63|344.83|347.4|344.6|347.63|344.83|347.4|344.6|0
1652942780000|2022-05-19 06:46:20|347.18|344.38|346.96|344.16|347.18|344.38|346.96|344.16|0
1652942790000|2022-05-19 06:46:30|346.73|343.93|346.29|343.49|346.73|343.93|346.29|343.49|0
1652942800000|2022-05-19 06:46:40|346.06|343.26|346.51|343.71|346.51|343.71|346.06|343.26|0
1652942810000|2022-05-19 06:46:50|346.29|343.49|346.51|343.71|346.73|343.93|346.29|343.49|0
1652942820000|2022-05-19 06:47:00|346.96|344.16|347.18|344.38|347.18|344.38|346.96|344.16|0
1652942830000|2022-05-19 06:47:10|346.96|344.16|347.07|344.27|347.18|344.38|346.96|344.16|0
1652942840000|2022-05-19 06:47:20|347.29|344.49|348.07|345.27|348.07|345.27|347.18|344.38|0
1652942850000|2022-05-19 06:47:30|348.3|345.5|348.19|345.39|348.3|345.5|348.07|345.27|0
1652942860000|2022-05-19 06:47:40|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1652942870000|2022-05-19 06:47:50|348.07|345.27|348.19|345.39|348.3|345.5|348.07|345.27|0
1652942880000|2022-05-19 06:48:00|348.3|345.5|348.07|345.27|348.3|345.5|347.85|345.05|0
1652942890000|2022-05-19 06:48:10|348.3|345.5|348.41|345.61|348.41|345.61|348.3|345.5|0
1652942900000|2022-05-19 06:48:20|348.3|345.5|348.07|345.27|348.52|345.72|348.07|345.27|0
1652942910000|2022-05-19 06:48:30|347.85|345.05|348.07|345.27|348.07|345.27|347.85|345.05|0
1652942920000|2022-05-19 06:48:40|348.19|345.39|348.41|345.61|348.52|345.72|348.19|345.39|0
1652942930000|2022-05-19 06:48:50|348.3|345.5|348.3|345.5|348.3|345.5|348.07|345.27|0
1652942940000|2022-05-19 06:49:00|347.85|345.05|347.62|344.82|347.85|345.05|347.62|344.82|0
1652942950000|2022-05-19 06:49:10|347.4|344.6|347.29|344.49|347.4|344.6|347.18|344.38|0
1652942960000|2022-05-19 06:49:20|347.18|344.38|347.62|344.82|347.62|344.82|347.18|344.38|0
1652942970000|2022-05-19 06:49:30|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1652942980000|2022-05-19 06:49:40|347.96|345.16|348.3|345.5|348.52|345.72|347.96|345.16|0
1652942990000|2022-05-19 06:49:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1652943000000|2022-05-19 06:50:00|347.85|345.05|348.07|345.27|348.3|345.5|347.85|345.05|0
1652943010000|2022-05-19 06:50:10|347.85|345.05|347.4|344.6|347.85|345.05|347.4|344.6|0
1652943020000|2022-05-19 06:50:20|347.62|344.82|347.4|344.6|347.62|344.82|347.4|344.6|0
1652943030000|2022-05-19 06:50:30|347.29|344.49|347.4|344.6|347.4|344.6|347.29|344.49|0
1652943040000|2022-05-19 06:50:40|347.29|344.49|348.19|345.39|348.29|345.49|347.29|344.49|0
1652943050000|2022-05-19 06:50:50|348.07|345.27|347.4|344.6|348.07|345.27|347.4|344.6|0
1652943060000|2022-05-19 06:51:00|347.29|344.49|347.18|344.38|347.29|344.49|347.18|344.38|0
1652943070000|2022-05-19 06:51:10|347.4|344.6|347.4|344.6|347.62|344.82|347.4|344.6|0
1652943080000|2022-05-19 06:51:20|347.52|344.72|347.62|344.82|347.85|345.05|347.52|344.72|0
1652943090000|2022-05-19 06:51:30|347.74|344.94|347.74|344.94|347.74|344.94|347.62|344.82|0
1652943100000|2022-05-19 06:51:40|347.62|344.82|347.96|345.16|348.07|345.27|347.62|344.82|0
1652943110000|2022-05-19 06:51:50|348.07|345.27|348.52|345.72|348.52|345.72|348.07|345.27|0
1652943120000|2022-05-19 06:52:00|348.97|346.17|348.97|346.17|349.19|346.39|348.97|346.17|0
1652943130000|2022-05-19 06:52:10|348.52|345.72|348.19|345.39|348.52|345.72|348.19|345.39|0
1652943140000|2022-05-19 06:52:20|348.07|345.27|348.29|345.49|348.29|345.49|348.07|345.27|0
1652943150000|2022-05-19 06:52:30|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1652943160000|2022-05-19 06:52:40|347.62|344.82|347.74|344.94|347.74|344.94|347.4|344.6|0
1652943170000|2022-05-19 06:52:50|347.85|345.05|347.74|344.94|347.85|345.05|347.74|344.94|0
1652943180000|2022-05-19 06:53:00|347.62|344.82|347.29|344.49|347.62|344.82|347.18|344.38|0
1652943190000|2022-05-19 06:53:10|347.4|344.6|347.18|344.38|347.4|344.6|347.18|344.38|0
1652943200000|2022-05-19 06:53:20|347.29|344.49|347.4|344.6|347.4|344.6|347.18|344.38|0
1652943210000|2022-05-19 06:53:30|347.62|344.82|348.19|345.39|348.19|345.39|347.62|344.82|0
1652943220000|2022-05-19 06:53:40|348.29|345.49|347.85|345.05|348.29|345.49|347.85|345.05|0
1652943230000|2022-05-19 06:53:50|347.4|344.6|347.62|344.82|347.62|344.82|347.07|344.27|0
1652943240000|2022-05-19 06:54:00|347.74|344.94|347.62|344.82|347.85|345.05|347.62|344.82|0
1652943250000|2022-05-19 06:54:10|347.85|345.05|347.96|345.16|347.96|345.16|347.85|345.05|0
1652943260000|2022-05-19 06:54:20|347.85|345.05|348.52|345.72|348.52|345.72|347.85|345.05|0
1652943270000|2022-05-19 06:54:30|348.74|345.94|348.29|345.49|348.74|345.94|348.29|345.49|0
1652943280000|2022-05-19 06:54:40|348.07|345.27|348.86|346.06|348.86|346.06|348.07|345.27|0
1652943290000|2022-05-19 06:54:50|348.74|345.94|348.74|345.94|348.74|345.94|348.29|345.49|0
1652943300000|2022-05-19 06:55:00|348.63|345.83|348.96|346.16|348.96|346.16|348.63|345.83|0
1652943310000|2022-05-19 06:55:10|348.86|346.06|348.96|346.16|348.96|346.16|348.86|346.06|0
1652943320000|2022-05-19 06:55:20|349.19|346.39|349.19|346.39|349.19|346.39|349.08|346.28|0
1652943330000|2022-05-19 06:55:30|349.08|346.28|349.19|346.39|349.3|346.5|349.08|346.28|0
1652943340000|2022-05-19 06:55:40|349.08|346.28|348.74|345.94|349.08|346.28|348.74|345.94|0
1652943350000|2022-05-19 06:55:50|348.52|345.72|348.29|345.49|348.52|345.72|348.29|345.49|0
1652943360000|2022-05-19 06:56:00|348.74|345.94|348.18|345.38|348.74|345.94|348.18|345.38|0
1652943370000|2022-05-19 06:56:10|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1652943380000|2022-05-19 06:56:20|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1652943390000|2022-05-19 06:56:30|348.52|345.72|348.63|345.83|348.63|345.83|348.52|345.72|0
1652943400000|2022-05-19 06:56:40|348.52|345.72|348.86|346.06|348.96|346.16|348.52|345.72|0
1652943410000|2022-05-19 06:56:50|348.74|345.94|348.63|345.83|348.74|345.94|348.52|345.72|0
1652943420000|2022-05-19 06:57:00|348.52|345.72|348.41|345.61|348.74|345.94|348.41|345.61|0
1652943430000|2022-05-19 06:57:10|348.18|345.38|348.29|345.49|348.41|345.61|348.18|345.38|0
1652943440000|2022-05-19 06:57:20|348.07|345.27|347.51|344.71|348.07|345.27|347.51|344.71|0
1652943450000|2022-05-19 06:57:30|347.4|344.6|347.62|344.82|347.62|344.82|347.4|344.6|0
1652943460000|2022-05-19 06:57:40|347.51|344.71|348.07|345.27|348.07|345.27|347.51|344.71|0
1652943470000|2022-05-19 06:57:50|348.29|345.49|347.84|345.04|348.29|345.49|347.62|344.82|0
1652943480000|2022-05-19 06:58:00|347.96|345.16|347.84|345.04|347.96|345.16|347.84|345.04|0
1652943490000|2022-05-19 06:58:10|347.74|344.94|347.51|344.71|347.74|344.94|347.51|344.71|0
1652943500000|2022-05-19 06:58:20|347.62|344.82|347.84|345.04|348.07|345.27|347.51|344.71|0
1652943510000|2022-05-19 06:58:30|347.96|345.16|348.29|345.49|348.41|345.61|347.96|345.16|0
1652943520000|2022-05-19 06:58:40|348.41|345.61|348.51|345.71|348.51|345.71|348.41|345.61|0
1652943530000|2022-05-19 06:58:50|348.63|345.83|348.51|345.71|348.96|346.16|348.51|345.71|0
1652943540000|2022-05-19 06:59:00|348.07|345.27|348.63|345.83|348.63|345.83|348.07|345.27|0
1652943550000|2022-05-19 06:59:10|348.74|345.94|348.74|345.94|348.96|346.16|348.74|345.94|0
1652943560000|2022-05-19 06:59:20|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1652943570000|2022-05-19 06:59:30|348.74|345.94|347.96|345.16|348.74|345.94|347.96|345.16|0
1652943580000|2022-05-19 06:59:40|347.84|345.04|348.18|345.38|348.29|345.49|347.84|345.04|0
1652943590000|2022-05-19 06:59:50|348.29|345.49|347.84|345.04|348.29|345.49|347.84|345.04|0
1652943600000|2022-05-19 07:00:00|348.41|345.61|350.87|348.07|350.87|348.07|348.41|345.61|0
1652943610000|2022-05-19 07:00:10|351.43|348.63|351.43|348.63|352.55|349.75|351.43|348.63|0
1652943620000|2022-05-19 07:00:20|350.98|348.18|351.32|348.52|351.32|348.52|350.98|348.18|0
1652943630000|2022-05-19 07:00:30|351.29|348.49|352.64|349.84|352.64|349.84|351.29|348.49|0
1652943640000|2022-05-19 07:00:40|352.41|349.61|352.86|350.06|353.21|350.41|352.31|349.51|0
1652943650000|2022-05-19 07:00:50|352.64|349.84|352.41|349.61|352.64|349.84|352.08|349.28|0
1652943660000|2022-05-19 07:01:00|351.29|348.49|350.61|347.81|351.29|348.49|350.61|347.81|0
1652943670000|2022-05-19 07:01:10|350.84|348.04|349.94|347.14|350.84|348.04|349.94|347.14|0
1652943680000|2022-05-19 07:01:20|350.16|347.36|350.16|347.36|350.16|347.36|349.94|347.14|0
1652943690000|2022-05-19 07:01:30|349.71|346.91|350.95|348.15|351.06|348.26|349.71|346.91|0
1652943700000|2022-05-19 07:01:40|350.73|347.93|350.5|347.7|350.73|347.93|350.5|347.7|0
1652943710000|2022-05-19 07:01:50|350.73|347.93|351.06|348.26|351.06|348.26|350.73|347.93|0
1652943720000|2022-05-19 07:02:00|350.84|348.04|351.29|348.49|351.29|348.49|350.84|348.04|0
1652943730000|2022-05-19 07:02:10|350.73|347.93|351.51|348.71|351.51|348.71|350.73|347.93|0
1652943740000|2022-05-19 07:02:20|351.06|348.26|351.4|348.6|351.74|348.94|351.06|348.26|0
1652943750000|2022-05-19 07:02:30|351.51|348.71|352.19|349.39|352.41|349.61|351.51|348.71|0
1652943760000|2022-05-19 07:02:40|351.96|349.16|351.96|349.16|352.19|349.39|351.96|349.16|0
1652943770000|2022-05-19 07:02:50|352.86|350.06|353.09|350.29|353.09|350.29|352.86|350.06|0
1652943780000|2022-05-19 07:03:00|353.21|350.41|353.21|350.41|353.21|350.41|352.53|349.73|0
1652943790000|2022-05-19 07:03:10|354.22|351.42|354.22|351.42|354.22|351.42|353.66|350.86|0
1652943800000|2022-05-19 07:03:20|354.44|351.64|355.12|352.32|355.12|352.32|354.44|351.64|0
1652943810000|2022-05-19 07:03:30|354.44|351.64|354.22|351.42|354.89|352.09|354.11|351.31|0
1652943820000|2022-05-19 07:03:40|354.44|351.64|353.99|351.19|354.44|351.64|353.99|351.19|0
1652943830000|2022-05-19 07:03:50|354.11|351.31|353.54|350.74|354.11|351.31|353.54|350.74|0
1652943840000|2022-05-19 07:04:00|353.43|350.63|352.86|350.06|353.43|350.63|352.64|349.84|0
1652943850000|2022-05-19 07:04:10|352.64|349.84|353.31|350.51|353.31|350.51|352.64|349.84|0
1652943860000|2022-05-19 07:04:20|353.09|350.29|352.64|349.84|353.09|350.29|352.64|349.84|0
1652943870000|2022-05-19 07:04:30|352.86|350.06|352.19|349.39|352.86|350.06|352.19|349.39|0
1652943880000|2022-05-19 07:04:40|351.51|348.71|351.63|348.83|351.63|348.83|351.51|348.71|0
1652943890000|2022-05-19 07:04:50|351.74|348.94|351.85|349.05|351.85|349.05|351.74|348.94|0
1652943900000|2022-05-19 07:05:00|350.75|348.35|350.86|348.46|351.2|348.8|350.75|348.35|0
1652943910000|2022-05-19 07:05:10|350.41|348.01|349.18|346.78|350.41|348.01|349.18|346.78|0
1652943920000|2022-05-19 07:05:20|349.06|346.66|348.73|346.33|349.06|346.66|348.73|346.33|0
1652943930000|2022-05-19 07:05:30|348.84|346.44|349.28|346.88|349.28|346.88|348.84|346.44|0
1652943940000|2022-05-19 07:05:40|349.51|347.11|349.28|346.88|349.73|347.33|349.28|346.88|0
1652943950000|2022-05-19 07:05:50|348.5|346.1|347.71|345.31|348.5|346.1|347.71|345.31|0
1652943960000|2022-05-19 07:06:00|347.49|345.09|346.81|344.41|347.49|345.09|346.59|344.19|0
1652943970000|2022-05-19 07:06:10|347.26|344.86|347.04|344.64|347.26|344.86|347.04|344.64|0
1652943980000|2022-05-19 07:06:20|346.93|344.53|346.93|344.53|347.26|344.86|346.93|344.53|0
1652943990000|2022-05-19 07:06:30|346.71|344.31|347.49|345.09|347.49|345.09|346.71|344.31|0
1652944000000|2022-05-19 07:06:40|347.6|345.2|346.81|344.41|347.6|345.2|346.71|344.31|0
1652944010000|2022-05-19 07:06:50|346.36|343.96|346.81|344.41|346.81|344.41|346.36|343.96|0
1652944020000|2022-05-19 07:07:00|347.71|345.31|347.94|345.54|348.16|345.76|347.71|345.31|0
1652944030000|2022-05-19 07:07:10|348.16|345.76|349.06|346.66|349.06|346.66|348.16|345.76|0
1652944040000|2022-05-19 07:07:20|349.73|347.33|349.06|346.66|349.73|347.33|349.06|346.66|0
1652944050000|2022-05-19 07:07:30|349.18|346.78|350.53|348.13|350.53|348.13|349.18|346.78|0
1652944060000|2022-05-19 07:07:40|350.86|348.46|350.18|347.78|350.86|348.46|349.96|347.56|0
1652944070000|2022-05-19 07:07:50|349.85|347.45|350.98|348.58|350.98|348.58|349.85|347.45|0
1652944080000|2022-05-19 07:08:00|351.2|348.8|349.73|347.33|351.2|348.8|349.73|347.33|0
1652944090000|2022-05-19 07:08:10|350.08|347.68|350.86|348.46|350.86|348.46|350.08|347.68|0
1652944100000|2022-05-19 07:08:20|350.63|348.23|350.86|348.46|350.86|348.46|350.53|348.13|0
1652944110000|2022-05-19 07:08:30|350.63|348.23|350.18|347.78|350.63|348.23|350.18|347.78|0
1652944120000|2022-05-19 07:08:40|349.96|347.56|348.83|346.43|349.96|347.56|348.83|346.43|0
1652944130000|2022-05-19 07:08:50|348.28|345.88|348.28|345.88|348.95|346.55|348.28|345.88|0
1652944140000|2022-05-19 07:09:00|348.61|346.21|349.06|346.66|349.4|347|348.61|346.21|0
1652944150000|2022-05-19 07:09:10|348.83|346.43|349.73|347.33|349.73|347.33|348.83|346.43|0
1652944160000|2022-05-19 07:09:20|350.18|347.78|350.07|347.67|350.18|347.78|350.07|347.67|0
1652944170000|2022-05-19 07:09:30|349.28|346.88|349.06|346.66|349.28|346.88|349.06|346.66|0
1652944180000|2022-05-19 07:09:40|349.17|346.77|348.83|346.43|349.17|346.77|348.5|346.1|0
1652944190000|2022-05-19 07:09:50|348.28|345.88|347.93|345.53|348.28|345.88|347.93|345.53|0
1652944200000|2022-05-19 07:10:00|348.5|346.1|349.06|346.66|349.96|347.56|348.5|346.1|0
1652944210000|2022-05-19 07:10:10|349.51|347.11|348.5|346.1|349.51|347.11|348.5|346.1|0
1652944220000|2022-05-19 07:10:20|348.61|346.21|350.18|347.78|350.18|347.78|348.61|346.21|0
1652944230000|2022-05-19 07:10:30|350.41|348.01|350.75|348.35|350.75|348.35|350.41|348.01|0
1652944240000|2022-05-19 07:10:40|350.86|348.46|350.86|348.46|350.97|348.57|350.86|348.46|0
1652944250000|2022-05-19 07:10:50|352.21|349.81|352.21|349.81|352.33|349.93|352.21|349.81|0
1652944260000|2022-05-19 07:11:00|352.33|349.93|351.42|349.02|352.33|349.93|351.42|349.02|0
1652944270000|2022-05-19 07:11:10|351.31|348.91|351.98|349.58|351.98|349.58|351.31|348.91|0
1652944280000|2022-05-19 07:11:20|352.33|349.93|352.66|350.26|352.66|350.26|352.33|349.93|0
1652944290000|2022-05-19 07:11:30|352.43|350.03|353.23|350.83|353.23|350.83|352.43|350.03|0
1652944300000|2022-05-19 07:11:40|353.34|350.94|353.9|351.5|353.9|351.5|353.34|350.94|0
1652944310000|2022-05-19 07:11:50|354.01|351.61|354.13|351.73|354.13|351.73|353.79|351.39|0
1652944320000|2022-05-19 07:12:00|354.01|351.61|354.92|352.52|355.03|352.63|354.01|351.61|0
1652944330000|2022-05-19 07:12:10|355.37|352.97|355.26|352.86|355.37|352.97|354.69|352.29|0
1652944340000|2022-05-19 07:12:20|355.37|352.97|356.05|353.65|356.05|353.65|355.37|352.97|0
1652944350000|2022-05-19 07:12:30|355.82|353.42|355.26|352.86|355.82|353.42|355.26|352.86|0
1652944360000|2022-05-19 07:12:40|355.82|353.42|355.82|353.42|355.82|353.42|355.71|353.31|0
1652944370000|2022-05-19 07:12:50|355.49|353.09|355.37|352.97|355.49|353.09|355.37|352.97|0
1652944380000|2022-05-19 07:13:00|354.92|352.52|354.24|351.84|354.92|352.52|353.56|351.16|0
1652944390000|2022-05-19 07:13:10|354.81|352.41|355.14|352.74|355.14|352.74|354.81|352.41|0
1652944400000|2022-05-19 07:13:20|355.03|352.63|354.01|351.61|355.03|352.63|353.79|351.39|0
1652944410000|2022-05-19 07:13:30|353.9|351.5|354.46|352.06|354.46|352.06|353.9|351.5|0
1652944420000|2022-05-19 07:13:40|353.33|350.93|354.24|351.84|354.24|351.84|353.33|350.93|0
1652944430000|2022-05-19 07:13:50|354.92|352.52|355.59|353.19|355.59|353.19|354.92|352.52|0
1652944440000|2022-05-19 07:14:00|356.39|353.99|355.37|352.97|356.72|354.32|355.37|352.97|0
1652944450000|2022-05-19 07:14:10|355.82|353.42|356.05|353.65|356.05|353.65|355.48|353.08|0
1652944460000|2022-05-19 07:14:20|355.94|353.54|355.59|353.19|355.94|353.54|355.14|352.74|0
1652944470000|2022-05-19 07:14:30|354.92|352.52|353.68|351.28|354.92|352.52|353.68|351.28|0
1652944480000|2022-05-19 07:14:40|353.79|351.39|353.33|350.93|353.79|351.39|353.33|350.93|0
1652944490000|2022-05-19 07:14:50|353.79|351.39|354.13|351.73|354.13|351.73|353.79|351.39|0
1652944500000|2022-05-19 07:15:00|354.46|352.06|355.14|352.74|355.37|352.97|354.46|352.06|0
1652944510000|2022-05-19 07:15:10|354.69|352.29|354.01|351.61|354.69|352.29|354.01|351.61|0
1652944520000|2022-05-19 07:15:20|353.9|351.5|351.87|349.47|353.9|351.5|351.87|349.47|0
1652944530000|2022-05-19 07:15:30|351.53|349.13|352.43|350.03|352.43|350.03|351.53|349.13|0
1652944540000|2022-05-19 07:15:40|352.55|350.15|352.55|350.15|352.88|350.48|352.55|350.15|0
1652944550000|2022-05-19 07:15:50|351.98|349.58|352.88|350.48|353.45|351.05|351.98|349.58|0
1652944560000|2022-05-19 07:16:00|353.33|350.93|352.88|350.48|353.33|350.93|352.88|350.48|0
1652944570000|2022-05-19 07:16:10|352.66|350.26|353.79|351.39|353.79|351.39|352.66|350.26|0
1652944580000|2022-05-19 07:16:20|353.11|350.71|352.66|350.26|353.33|350.93|352.66|350.26|0
1652944590000|2022-05-19 07:16:30|352.77|350.37|352.21|349.81|352.77|350.37|352.21|349.81|0
1652944600000|2022-05-19 07:16:40|351.76|349.36|352.88|350.48|352.88|350.48|351.76|349.36|0
1652944610000|2022-05-19 07:16:50|353.23|350.83|354.46|352.06|354.46|352.06|353.23|350.83|0
1652944620000|2022-05-19 07:17:00|354.58|352.18|353.56|351.16|354.58|352.18|353.56|351.16|0
1652944630000|2022-05-19 07:17:10|354.24|351.84|354.01|351.61|354.24|351.84|354.01|351.61|0
1652944640000|2022-05-19 07:17:20|355.48|353.08|355.59|353.19|355.59|353.19|355.48|353.08|0
1652944650000|2022-05-19 07:17:30|356.27|353.87|356.95|354.55|356.95|354.55|355.82|353.42|0
1652944660000|2022-05-19 07:17:40|356.84|354.44|357.52|355.12|357.52|355.12|356.84|354.44|0
1652944670000|2022-05-19 07:17:50|356.95|354.55|356.84|354.44|356.95|354.55|356.16|353.76|0
1652944680000|2022-05-19 07:18:00|356.61|354.21|356.84|354.44|356.84|354.44|355.82|353.42|0
1652944690000|2022-05-19 07:18:10|356.72|354.32|357.07|354.67|357.63|355.23|356.72|354.32|0
1652944700000|2022-05-19 07:18:20|357.29|354.89|357.75|355.35|357.75|355.35|357.29|354.89|0
1652944710000|2022-05-19 07:18:30|358.31|355.91|357.85|355.45|358.31|355.91|357.85|355.45|0
1652944720000|2022-05-19 07:18:40|357.97|355.57|357.17|354.77|358.2|355.8|357.17|354.77|0
1652944730000|2022-05-19 07:18:50|356.95|354.55|356.84|354.44|356.95|354.55|356.5|354.1|0
1652944740000|2022-05-19 07:19:00|356.95|354.55|356.72|354.32|357.17|354.77|356.72|354.32|0
1652944750000|2022-05-19 07:19:10|356.5|354.1|356.04|353.64|356.5|354.1|355.82|353.42|0
1652944760000|2022-05-19 07:19:20|356.27|353.87|355.93|353.53|356.27|353.87|355.93|353.53|0
1652944770000|2022-05-19 07:19:30|355.36|352.96|355.36|352.96|355.82|353.42|355.36|352.96|0
1652944780000|2022-05-19 07:19:40|355.71|353.31|355.71|353.31|355.71|353.31|355.71|353.31|0
1652944790000|2022-05-19 07:19:50|355.82|353.42|354.91|352.51|355.82|353.42|354.91|352.51|0
1652944800000|2022-05-19 07:20:00|354.8|352.4|355.93|353.53|355.93|353.53|354.8|352.4|0
1652944810000|2022-05-19 07:20:10|355.71|353.31|355.82|353.42|356.16|353.76|355.71|353.31|0
1652944820000|2022-05-19 07:20:20|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1652944830000|2022-05-19 07:20:30|355.82|353.42|356.72|354.32|356.72|354.32|355.82|353.42|0
1652944840000|2022-05-19 07:20:40|356.04|353.64|356.72|354.32|356.72|354.32|356.04|353.64|0
1652944850000|2022-05-19 07:20:50|357.52|355.12|357.52|355.12|358.08|355.68|357.52|355.12|0
1652944860000|2022-05-19 07:21:00|357.17|354.77|356.61|354.21|357.17|354.77|356.27|353.87|0
1652944870000|2022-05-19 07:21:10|356.49|354.09|357.17|354.77|357.17|354.77|356.27|353.87|0
1652944880000|2022-05-19 07:21:20|357.52|355.12|357.63|355.23|357.85|355.45|357.29|354.89|0
1652944890000|2022-05-19 07:21:30|356.61|354.21|356.84|354.44|356.84|354.44|356.39|353.99|0
1652944900000|2022-05-19 07:21:40|357.29|354.89|358.2|355.8|358.31|355.91|357.29|354.89|0
1652944910000|2022-05-19 07:21:50|358.65|356.25|359.67|357.27|359.67|357.27|358.65|356.25|0
1652944920000|2022-05-19 07:22:00|359.78|357.38|359.78|357.38|359.89|357.49|359.78|357.38|0
1652944930000|2022-05-19 07:22:10|359.1|356.7|359.67|357.27|360.12|357.72|359.1|356.7|0
1652944940000|2022-05-19 07:22:20|359.56|357.16|360.24|357.84|360.24|357.84|359.56|357.16|0
1652944950000|2022-05-19 07:22:30|360.12|357.72|361.37|358.97|361.37|358.97|360.12|357.72|0
1652944960000|2022-05-19 07:22:40|361.6|359.2|362.85|360.45|362.85|360.45|361.6|359.2|0
1652944970000|2022-05-19 07:22:50|362.96|360.56|362.05|359.65|362.96|360.56|362.05|359.65|0
1652944980000|2022-05-19 07:23:00|362.74|360.34|362.51|360.11|362.74|360.34|362.16|359.76|0
1652944990000|2022-05-19 07:23:10|362.62|360.22|361.94|359.54|362.62|360.22|361.94|359.54|0
1652945000000|2022-05-19 07:23:20|361.48|359.08|362.28|359.88|362.28|359.88|361.25|358.85|0
1652945010000|2022-05-19 07:23:30|361.94|359.54|362.39|359.99|362.39|359.99|361.94|359.54|0
1652945020000|2022-05-19 07:23:40|362.84|360.44|363.76|361.36|363.76|361.36|362.84|360.44|0
1652945030000|2022-05-19 07:23:50|364.44|362.04|363.07|360.67|364.44|362.04|363.07|360.67|0
1652945040000|2022-05-19 07:24:00|363.53|361.13|364.33|361.93|364.33|361.93|363.53|361.13|0
1652945050000|2022-05-19 07:24:10|364.44|362.04|363.75|361.35|364.44|362.04|363.75|361.35|0
1652945060000|2022-05-19 07:24:20|363.65|361.25|364.1|361.7|364.1|361.7|363.65|361.25|0
1652945070000|2022-05-19 07:24:30|364.21|361.81|363.98|361.58|364.44|362.04|363.98|361.58|0
1652945080000|2022-05-19 07:24:40|364.44|362.04|364.07|361.67|364.44|362.04|364.07|361.67|0
1652945090000|2022-05-19 07:24:50|364.09|361.69|363.86|361.46|364.09|361.69|363.86|361.46|0
1652945100000|2022-05-19 07:25:00|364.44|362.04|364.66|362.26|364.66|362.26|364.44|362.04|0
1652945110000|2022-05-19 07:25:10|364.54|362.14|365.52|363.12|365.52|363.12|363.86|361.46|0
1652945120000|2022-05-19 07:25:20|365.41|363.01|365.41|363.01|365.63|363.23|365.41|363.01|0
1652945130000|2022-05-19 07:25:30|365.3|362.9|365.63|363.23|365.75|363.35|365.3|362.9|0
1652945140000|2022-05-19 07:25:40|365.52|363.12|364.5|362.1|365.52|363.12|364.5|362.1|0
1652945150000|2022-05-19 07:25:50|364.61|362.21|365.52|363.12|365.52|363.12|364.61|362.21|0
1652945160000|2022-05-19 07:26:00|365.3|362.9|365.18|362.78|365.41|363.01|365.18|362.78|0
1652945170000|2022-05-19 07:26:10|365.41|363.01|365.07|362.67|365.63|363.23|365.07|362.67|0
1652945180000|2022-05-19 07:26:20|365.18|362.78|365.07|362.67|365.18|362.78|364.5|362.1|0
1652945190000|2022-05-19 07:26:30|365.63|363.23|366.09|363.69|366.09|363.69|365.3|362.9|0
1652945200000|2022-05-19 07:26:40|367.91|365.51|368.37|365.97|368.37|365.97|367.91|365.51|0
1652945210000|2022-05-19 07:26:50|368.03|365.63|368.82|366.42|368.82|366.42|368.03|365.63|0
1652945220000|2022-05-19 07:27:00|368.71|366.31|367|364.6|368.71|366.31|367|364.6|0
1652945230000|2022-05-19 07:27:10|366.54|364.14|366.09|363.69|366.77|364.37|366.09|363.69|0
1652945240000|2022-05-19 07:27:20|365.98|363.58|365.98|363.58|366.66|364.26|365.98|363.58|0
1652945250000|2022-05-19 07:27:30|365.63|363.23|363.81|361.41|365.63|363.23|363.81|361.41|0
1652945260000|2022-05-19 07:27:40|364.61|362.21|364.72|362.32|364.72|362.32|364.16|361.76|0
1652945270000|2022-05-19 07:27:50|364.95|362.55|366.21|363.81|366.21|363.81|364.95|362.55|0
1652945280000|2022-05-19 07:28:00|367|364.6|367.45|365.05|367.45|365.05|367|364.6|0
1652945290000|2022-05-19 07:28:10|368.59|366.19|368.14|365.74|368.59|366.19|367.91|365.51|0
1652945300000|2022-05-19 07:28:20|368.36|365.96|368.59|366.19|368.59|366.19|368.36|365.96|0
1652945310000|2022-05-19 07:28:30|368.82|366.42|368.82|366.42|368.82|366.42|368.59|366.19|0
1652945320000|2022-05-19 07:28:40|368.94|366.54|370.42|368.02|370.42|368.02|368.94|366.54|0
1652945330000|2022-05-19 07:28:50|370.19|367.79|369.96|367.56|370.19|367.79|369.96|367.56|0
1652945340000|2022-05-19 07:29:00|370.42|368.02|370.42|368.02|370.42|368.02|370.42|368.02|0
1652945350000|2022-05-19 07:29:10|370.08|367.68|370.08|367.68|370.31|367.91|369.96|367.56|0
1652945360000|2022-05-19 07:29:20|369.73|367.33|368.94|366.54|369.73|367.33|368.94|366.54|0
1652945370000|2022-05-19 07:29:30|368.82|366.42|369.28|366.88|369.28|366.88|368.82|366.42|0
1652945380000|2022-05-19 07:29:40|368.71|366.31|369.17|366.77|369.28|366.88|368.71|366.31|0
1652945390000|2022-05-19 07:29:50|369.5|367.1|370.19|367.79|370.19|367.79|369.5|367.1|0
1652945400000|2022-05-19 07:30:00|369.73|367.33|371.33|368.93|371.33|368.93|369.73|367.33|0
1652945410000|2022-05-19 07:30:10|372.7|370.3|371.91|369.51|372.7|370.3|371.91|369.51|0
1652945420000|2022-05-19 07:30:20|371.22|368.82|371.56|369.16|371.56|369.16|370.87|368.47|0
1652945430000|2022-05-19 07:30:30|371.22|368.82|372.24|369.84|372.24|369.84|371.22|368.82|0
1652945440000|2022-05-19 07:30:40|371.79|369.39|372.47|370.07|372.47|370.07|371.33|368.93|0
1652945450000|2022-05-19 07:30:50|372.24|369.84|373.62|371.22|373.62|371.22|372.24|369.84|0
1652945460000|2022-05-19 07:31:00|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1652945470000|2022-05-19 07:31:10|373.05|370.65|372.24|369.84|373.05|370.65|372.02|369.62|0
1652945480000|2022-05-19 07:31:20|372.7|370.3|373.39|370.99|373.39|370.99|372.7|370.3|0
1652945490000|2022-05-19 07:31:30|373.62|371.22|374.19|371.79|374.19|371.79|373.39|370.99|0
1652945500000|2022-05-19 07:31:40|374.07|371.67|373.62|371.22|374.07|371.67|372.7|370.3|0
1652945510000|2022-05-19 07:31:50|373.96|371.56|374.07|371.67|374.07|371.67|373.62|371.22|0
1652945520000|2022-05-19 07:32:00|374.53|372.13|374.99|372.59|374.99|372.59|374.3|371.9|0
1652945530000|2022-05-19 07:32:10|375.68|373.28|375.91|373.51|376.6|374.2|375.68|373.28|0
1652945540000|2022-05-19 07:32:20|375.68|373.28|376.03|373.63|376.6|374.2|375.68|373.28|0
1652945550000|2022-05-19 07:32:30|376.37|373.97|375.45|373.05|376.37|373.97|375.45|373.05|0
1652945560000|2022-05-19 07:32:40|376.03|373.63|375.8|373.4|376.26|373.86|375.8|373.4|0
1652945570000|2022-05-19 07:32:50|375.34|372.94|376.6|374.2|376.71|374.31|375.34|372.94|0
1652945580000|2022-05-19 07:33:00|378.09|375.69|378.66|376.26|378.66|376.26|377.97|375.57|0
1652945590000|2022-05-19 07:33:10|378.78|376.38|379.12|376.72|379.12|376.72|378.78|376.38|0
1652945600000|2022-05-19 07:33:20|379.24|376.84|378.43|376.03|379.81|377.41|378.43|376.03|0
1652945610000|2022-05-19 07:33:30|378.66|376.26|377.74|375.34|379.01|376.61|377.74|375.34|0
1652945620000|2022-05-19 07:33:40|378.09|375.69|378.09|375.69|378.55|376.15|378.09|375.69|0
1652945630000|2022-05-19 07:33:50|378.2|375.8|378.17|375.77|378.2|375.8|377.51|375.11|0
1652945640000|2022-05-19 07:34:00|378.63|376.23|379.42|377.02|379.42|377.02|378.63|376.23|0
1652945650000|2022-05-19 07:34:10|379.31|376.91|378.96|376.56|379.31|376.91|378.96|376.56|0
1652945660000|2022-05-19 07:34:20|378.51|376.11|377.7|375.3|378.51|376.11|377.47|375.07|0
1652945670000|2022-05-19 07:34:30|378.27|375.87|378.15|375.75|378.27|375.87|377.92|375.52|0
1652945680000|2022-05-19 07:34:40|377.7|375.3|377.01|374.61|377.7|375.3|377.01|374.61|0
1652945690000|2022-05-19 07:34:50|376.21|373.81|377.01|374.61|377.01|374.61|375.86|373.46|0
1652945700000|2022-05-19 07:35:00|376.78|374.38|377.01|374.61|377.01|374.61|376.55|374.15|0
1652945710000|2022-05-19 07:35:10|377.24|374.84|377.92|375.52|377.92|375.52|377.24|374.84|0
1652945720000|2022-05-19 07:35:20|378.15|375.75|378.61|376.21|378.61|376.21|378.15|375.75|0
1652945730000|2022-05-19 07:35:30|378.38|375.98|378.73|376.33|378.73|376.33|378.38|375.98|0
1652945740000|2022-05-19 07:35:40|377.69|375.29|378.61|376.21|378.84|376.44|377.69|375.29|0
1652945750000|2022-05-19 07:35:50|381.02|378.62|381.82|379.42|381.82|379.42|381.02|378.62|0
1652945760000|2022-05-19 07:36:00|382.05|379.65|382.05|379.65|382.05|379.65|381.94|379.54|0
1652945770000|2022-05-19 07:36:10|382.28|379.88|382.05|379.65|382.28|379.88|382.05|379.65|0
1652945780000|2022-05-19 07:36:20|381.94|379.54|382.51|380.11|382.51|380.11|381.94|379.54|0
1652945790000|2022-05-19 07:36:30|382.4|380|382.28|379.88|382.51|380.11|382.28|379.88|0
1652945800000|2022-05-19 07:36:40|382.17|379.77|382.51|380.11|382.51|380.11|382.17|379.77|0
1652945810000|2022-05-19 07:36:50|382.63|380.23|383.66|381.26|383.66|381.26|382.63|380.23|0
1652945820000|2022-05-19 07:37:00|383.78|381.38|384.58|382.18|384.58|382.18|383.43|381.03|0
1652945830000|2022-05-19 07:37:10|384.93|382.53|385.5|383.1|385.5|383.1|384.58|382.18|0
1652945840000|2022-05-19 07:37:20|384.93|382.53|382.74|380.34|384.93|382.53|382.74|380.34|0
1652945850000|2022-05-19 07:37:30|382.63|380.23|381.71|379.31|382.63|380.23|381.71|379.31|0
1652945860000|2022-05-19 07:37:40|381.36|378.96|382.05|379.65|382.05|379.65|381.36|378.96|0
1652945870000|2022-05-19 07:37:50|381.48|379.08|380.67|378.27|381.48|379.08|380.67|378.27|0
1652945880000|2022-05-19 07:38:00|381.36|378.96|382.05|379.65|382.05|379.65|381.36|378.96|0
1652945890000|2022-05-19 07:38:10|381.94|379.54|382.86|380.46|382.86|380.46|381.94|379.54|0
1652945900000|2022-05-19 07:38:20|384.35|381.95|384.47|382.07|384.47|382.07|384.35|381.95|0
1652945910000|2022-05-19 07:38:30|385.04|382.64|384.58|382.18|385.04|382.64|384.58|382.18|0
1652945920000|2022-05-19 07:38:40|384.93|382.53|385.27|382.87|385.27|382.87|384.81|382.41|0
1652945930000|2022-05-19 07:38:50|385.04|382.64|385.85|383.45|385.85|383.45|384.7|382.3|0
1652945940000|2022-05-19 07:39:00|385.73|383.33|384.58|382.18|385.73|383.33|384.58|382.18|0
1652945950000|2022-05-19 07:39:10|384.35|381.95|384.93|382.53|384.93|382.53|384.35|381.95|0
1652945960000|2022-05-19 07:39:20|384.81|382.41|385.5|383.1|385.5|383.1|384.47|382.07|0
1652945970000|2022-05-19 07:39:30|385.39|382.99|385.04|382.64|385.73|383.33|385.04|382.64|0
1652945980000|2022-05-19 07:39:40|386.08|383.68|386.19|383.79|386.19|383.79|386.08|383.68|0
1652945990000|2022-05-19 07:39:50|385.96|383.56|385.96|383.56|386.42|384.02|385.96|383.56|0
1652946000000|2022-05-19 07:40:00|385.5|383.1|385.04|382.64|385.5|383.1|385.04|382.64|0
1652946010000|2022-05-19 07:40:10|384.81|382.41|383.89|381.49|384.81|382.41|383.89|381.49|0
1652946020000|2022-05-19 07:40:20|384.35|381.95|384.35|381.95|384.35|381.95|384.12|381.72|0
1652946030000|2022-05-19 07:40:30|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1652946040000|2022-05-19 07:40:40|385.04|382.64|385.96|383.56|385.96|383.56|385.04|382.64|0
1652946050000|2022-05-19 07:40:50|385.5|383.1|384.7|382.3|385.5|383.1|384.7|382.3|0
1652946060000|2022-05-19 07:41:00|384.35|381.95|383.43|381.03|384.35|381.95|383.43|381.03|0
1652946070000|2022-05-19 07:41:10|382.97|380.57|381.82|379.42|382.97|380.57|381.82|379.42|0
1652946080000|2022-05-19 07:41:20|380.79|378.39|382.51|380.11|382.51|380.11|380.67|378.27|0
1652946090000|2022-05-19 07:41:30|382.28|379.88|380.67|378.27|382.28|379.88|380.67|378.27|0
1652946100000|2022-05-19 07:41:40|380.1|377.7|379.64|377.24|380.1|377.7|379.07|376.67|0
1652946110000|2022-05-19 07:41:50|379.52|377.12|379.75|377.35|379.75|377.35|379.52|377.12|0
1652946120000|2022-05-19 07:42:00|379.52|377.12|379.87|377.47|379.87|377.47|378.73|376.33|0
1652946130000|2022-05-19 07:42:10|379.98|377.58|380.67|378.27|380.67|378.27|379.98|377.58|0
1652946140000|2022-05-19 07:42:20|380.21|377.81|381.02|378.62|381.02|378.62|380.21|377.81|0
1652946150000|2022-05-19 07:42:30|380.9|378.5|380.1|377.7|380.9|378.5|380.1|377.7|0
1652946160000|2022-05-19 07:42:40|380.44|378.04|381.59|379.19|382.05|379.65|380.44|378.04|0
1652946170000|2022-05-19 07:42:50|381.02|378.62|381.13|378.73|381.25|378.85|380.79|378.39|0
1652946180000|2022-05-19 07:43:00|380.56|378.16|380.21|377.81|380.9|378.5|380.21|377.81|0
1652946190000|2022-05-19 07:43:10|379.75|377.35|379.07|376.67|379.75|377.35|379.07|376.67|0
1652946200000|2022-05-19 07:43:20|379.18|376.78|379.52|377.12|379.52|377.12|379.18|376.78|0
1652946210000|2022-05-19 07:43:30|380.21|377.81|380.79|378.39|380.79|378.39|380.21|377.81|0
1652946220000|2022-05-19 07:43:40|381.59|379.19|381.59|379.19|382.05|379.65|381.36|378.96|0
1652946230000|2022-05-19 07:43:50|382.28|379.88|381.36|378.96|382.28|379.88|381.36|378.96|0
1652946240000|2022-05-19 07:44:00|381.25|378.85|380.67|378.27|381.59|379.19|380.67|378.27|0
1652946250000|2022-05-19 07:44:10|381.36|378.96|379.29|376.89|381.36|378.96|379.06|376.66|0
1652946260000|2022-05-19 07:44:20|379.52|377.12|378.84|376.44|379.52|377.12|378.61|376.21|0
1652946270000|2022-05-19 07:44:30|378.61|376.21|378.61|376.21|378.73|376.33|378.38|375.98|0
1652946280000|2022-05-19 07:44:40|378.38|375.98|378.5|376.1|378.61|376.21|378.04|375.64|0
1652946290000|2022-05-19 07:44:50|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1652946300000|2022-05-19 07:45:00|379.64|377.24|376.55|374.15|379.64|377.24|376.55|374.15|0
1652946310000|2022-05-19 07:45:10|375.63|373.23|376.77|374.37|376.77|374.37|375.63|373.23|0
1652946320000|2022-05-19 07:45:20|376.55|374.15|376.44|374.04|376.55|374.15|376.44|374.04|0
1652946330000|2022-05-19 07:45:30|377|374.6|377.35|374.95|377.81|375.41|377|374.6|0
1652946340000|2022-05-19 07:45:40|378.38|375.98|377.46|375.06|378.38|375.98|377.46|375.06|0
1652946350000|2022-05-19 07:45:50|376.55|374.15|375.98|373.58|376.55|374.15|375.86|373.46|0
1652946360000|2022-05-19 07:46:00|375.86|373.46|377.46|375.06|377.46|375.06|375.86|373.46|0
1652946370000|2022-05-19 07:46:10|377.23|374.83|377.81|375.41|378.27|375.87|377.23|374.83|0
1652946380000|2022-05-19 07:46:20|377.46|375.06|378.5|376.1|378.5|376.1|377.46|375.06|0
1652946390000|2022-05-19 07:46:30|378.15|375.75|379.06|376.66|379.06|376.66|378.15|375.75|0
1652946400000|2022-05-19 07:46:40|378.83|376.43|377.12|374.72|378.83|376.43|377.12|374.72|0
1652946410000|2022-05-19 07:46:50|376.55|374.15|375.86|373.46|376.77|374.37|375.86|373.46|0
1652946420000|2022-05-19 07:47:00|376.09|373.69|375.4|373|376.32|373.92|375.4|373|0
1652946430000|2022-05-19 07:47:10|376.09|373.69|376.32|373.92|376.55|374.15|376.09|373.69|0
1652946440000|2022-05-19 07:47:20|375.86|373.46|375.29|372.89|375.86|373.46|375.29|372.89|0
1652946450000|2022-05-19 07:47:30|376.21|373.81|375.86|373.46|376.21|373.81|375.29|372.89|0
1652946460000|2022-05-19 07:47:40|375.98|373.58|376.21|373.81|376.21|373.81|375.75|373.35|0
1652946470000|2022-05-19 07:47:50|375.98|373.58|375.29|372.89|376.09|373.69|375.29|372.89|0
1652946480000|2022-05-19 07:48:00|375.17|372.77|374.72|372.32|375.4|373|374.72|372.32|0
1652946490000|2022-05-19 07:48:10|373.69|371.29|374.83|372.43|375.17|372.77|373.69|371.29|0
1652946500000|2022-05-19 07:48:20|375.17|372.77|375.17|372.77|375.29|372.89|374.94|372.54|0
1652946510000|2022-05-19 07:48:30|375.63|373.23|375.98|373.58|376.09|373.69|375.4|373|0
1652946520000|2022-05-19 07:48:40|375.52|373.12|375.86|373.46|375.98|373.58|375.52|373.12|0
1652946530000|2022-05-19 07:48:50|376.32|373.92|376.32|373.92|376.66|374.26|376.32|373.92|0
1652946540000|2022-05-19 07:49:00|376.09|373.69|375.86|373.46|376.32|373.92|375.86|373.46|0
1652946550000|2022-05-19 07:49:10|375.63|373.23|376.32|373.92|376.32|373.92|374.72|372.32|0
1652946560000|2022-05-19 07:49:20|376.21|373.81|376.09|373.69|376.21|373.81|375.86|373.46|0
1652946570000|2022-05-19 07:49:30|375.86|373.46|375.86|373.46|376.32|373.92|375.86|373.46|0
1652946580000|2022-05-19 07:49:40|374.26|371.86|375.98|373.58|375.98|373.58|374.26|371.86|0
1652946590000|2022-05-19 07:49:50|375.63|373.23|374.94|372.54|375.63|373.23|374.94|372.54|0
1652946600000|2022-05-19 07:50:00|375.17|372.77|374.72|372.32|375.17|372.77|374.61|372.21|0
1652946610000|2022-05-19 07:50:10|374.26|371.86|375.06|372.66|375.06|372.66|374.26|371.86|0
1652946620000|2022-05-19 07:50:20|374.94|372.54|374.72|372.32|374.94|372.54|374.72|372.32|0
1652946630000|2022-05-19 07:50:30|374.94|372.54|374.94|372.54|375.17|372.77|374.72|372.32|0
1652946640000|2022-05-19 07:50:40|376.77|374.37|377.23|374.83|377.23|374.83|376.31|373.91|0
1652946650000|2022-05-19 07:50:50|376.77|374.37|376.21|373.81|376.77|374.37|376.21|373.81|0
1652946660000|2022-05-19 07:51:00|376.77|374.37|377.23|374.83|377.69|375.29|376.77|374.37|0
1652946670000|2022-05-19 07:51:10|377.46|375.06|377.35|374.95|377.46|375.06|377.35|374.95|0
1652946680000|2022-05-19 07:51:20|377.23|374.83|376.09|373.69|377.23|374.83|376.09|373.69|0
1652946690000|2022-05-19 07:51:30|376.77|374.37|376.2|373.8|376.77|374.37|376.09|373.69|0
1652946700000|2022-05-19 07:51:40|376.89|374.49|375.75|373.35|376.89|374.49|375.75|373.35|0
1652946710000|2022-05-19 07:51:50|375.63|373.23|374.94|372.54|375.63|373.23|374.94|372.54|0
1652946720000|2022-05-19 07:52:00|374.71|372.31|375.29|372.89|375.29|372.89|374.26|371.86|0
1652946730000|2022-05-19 07:52:10|374.94|372.54|375.4|373|375.63|373.23|374.94|372.54|0
1652946740000|2022-05-19 07:52:20|375.86|373.46|375.75|373.35|376.09|373.69|375.75|373.35|0
1652946750000|2022-05-19 07:52:30|375.86|373.46|375.52|373.12|375.86|373.46|375.4|373|0
1652946760000|2022-05-19 07:52:40|375.4|373|376.43|374.03|376.43|374.03|375.4|373|0
1652946770000|2022-05-19 07:52:50|377|374.6|376.31|373.91|377|374.6|376.31|373.91|0
1652946780000|2022-05-19 07:53:00|376.43|374.03|377|374.6|377|374.6|376.43|374.03|0
1652946790000|2022-05-19 07:53:10|377.58|375.18|378.03|375.63|378.03|375.63|377.23|374.83|0
1652946800000|2022-05-19 07:53:20|377.81|375.41|376.2|373.8|377.81|375.41|376.2|373.8|0
1652946810000|2022-05-19 07:53:30|375.98|373.58|375.98|373.58|376.31|373.91|375.98|373.58|0
1652946820000|2022-05-19 07:53:40|376.2|373.8|375.4|373|376.43|374.03|375.4|373|0
1652946830000|2022-05-19 07:53:50|375.17|372.77|374.71|372.31|375.4|373|374.71|372.31|0
1652946840000|2022-05-19 07:54:00|375.06|372.66|376.08|373.68|376.08|373.68|375.06|372.66|0
1652946850000|2022-05-19 07:54:10|376.54|374.14|376.54|374.14|376.54|374.14|376.2|373.8|0
1652946860000|2022-05-19 07:54:20|376.89|374.49|376.77|374.37|376.89|374.49|376.77|374.37|0
1652946870000|2022-05-19 07:54:30|377.23|374.83|377.81|375.41|378.03|375.63|377.23|374.83|0
1652946880000|2022-05-19 07:54:40|377.69|375.29|377.23|374.83|377.91|375.51|377.12|374.72|0
1652946890000|2022-05-19 07:54:50|377.46|375.06|376.66|374.26|377.46|375.06|376.54|374.14|0
1652946900000|2022-05-19 07:55:00|375.75|373.35|374.48|372.08|375.86|373.46|374.48|372.08|0
1652946910000|2022-05-19 07:55:10|374.6|372.2|373.46|371.06|374.71|372.31|373.46|371.06|0
1652946920000|2022-05-19 07:55:20|373.11|370.71|373.8|371.4|373.92|371.52|373.11|370.71|0
1652946930000|2022-05-19 07:55:30|373.46|371.06|374.15|371.75|374.26|371.86|373.46|371.06|0
1652946940000|2022-05-19 07:55:40|374.37|371.97|374.94|372.54|374.94|372.54|374.37|371.97|0
1652946950000|2022-05-19 07:55:50|375.17|372.77|375.17|372.77|375.63|373.23|375.06|372.66|0
1652946960000|2022-05-19 07:56:00|374.94|372.54|374.94|372.54|375.29|372.89|374.94|372.54|0
1652946970000|2022-05-19 07:56:10|374.15|371.75|374.71|372.31|374.71|372.31|374.03|371.63|0
1652946980000|2022-05-19 07:56:20|374.37|371.97|374.37|371.97|374.37|371.97|374.03|371.63|0
1652946990000|2022-05-19 07:56:30|374.83|372.43|374.37|371.97|375.06|372.66|374.37|371.97|0
1652947000000|2022-05-19 07:56:40|374.03|371.63|374.03|371.63|374.26|371.86|374.03|371.63|0
1652947010000|2022-05-19 07:56:50|373.34|370.94|372.89|370.49|373.34|370.94|372.43|370.03|0
1652947020000|2022-05-19 07:57:00|371.97|369.57|371.75|369.35|371.97|369.57|371.06|368.66|0
1652947030000|2022-05-19 07:57:10|372.09|369.69|371.41|369.01|372.09|369.69|371.29|368.89|0
1652947040000|2022-05-19 07:57:20|371.97|369.57|371.18|368.78|371.97|369.57|371.18|368.78|0
1652947050000|2022-05-19 07:57:30|371.97|369.57|371.97|369.57|371.97|369.57|371.75|369.35|0
1652947060000|2022-05-19 07:57:40|371.75|369.35|371.29|368.89|372.09|369.69|371.29|368.89|0
1652947070000|2022-05-19 07:57:50|371.41|369.01|369.92|367.52|371.64|369.24|369.92|367.52|0
1652947080000|2022-05-19 07:58:00|369.36|366.96|369.01|366.61|369.7|367.3|369.01|366.61|0
1652947090000|2022-05-19 07:58:10|369.92|367.52|370.38|367.98|370.38|367.98|369.47|367.07|0
1652947100000|2022-05-19 07:58:20|370.15|367.75|370.27|367.87|370.27|367.87|370.15|367.75|0
1652947110000|2022-05-19 07:58:30|369.7|367.3|369.59|367.19|369.92|367.52|369.59|367.19|0
1652947120000|2022-05-19 07:58:40|369.47|367.07|368.33|365.93|369.47|367.07|368.33|365.93|0
1652947130000|2022-05-19 07:58:50|368.22|365.82|368.56|366.16|368.79|366.39|368.22|365.82|0
1652947140000|2022-05-19 07:59:00|368.9|366.5|368.56|366.16|369.01|366.61|368.56|366.16|0
1652947150000|2022-05-19 07:59:10|368.79|366.39|368.68|366.28|368.79|366.39|368.56|366.16|0
1652947160000|2022-05-19 07:59:20|368.33|365.93|368.33|365.93|368.56|366.16|368.22|365.82|0
1652947170000|2022-05-19 07:59:30|368.22|365.82|368.33|365.93|368.56|366.16|368.22|365.82|0
1652947180000|2022-05-19 07:59:40|368.45|366.05|368.56|366.16|368.56|366.16|368.33|365.93|0
1652947190000|2022-05-19 07:59:50|369.24|366.84|369.01|366.61|369.24|366.84|369.01|366.61|0
1652947200000|2022-05-19 08:00:00|369.7|367.3|368.79|366.39|369.7|367.3|368.79|366.39|0
1652947210000|2022-05-19 08:00:10|369.36|366.96|369.47|367.07|369.59|367.19|369.24|366.84|0
1652947220000|2022-05-19 08:00:20|369.81|367.41|370.83|368.43|370.83|368.43|369.81|367.41|0
1652947230000|2022-05-19 08:00:30|371.52|369.12|371.52|369.12|371.63|369.23|371.52|369.12|0
1652947240000|2022-05-19 08:00:40|370.38|367.98|370.38|367.98|370.38|367.98|370.27|367.87|0
1652947250000|2022-05-19 08:00:50|370.15|367.75|371.52|369.12|371.86|369.46|370.15|367.75|0
1652947260000|2022-05-19 08:01:00|371.97|369.57|372.43|370.03|372.43|370.03|371.97|369.57|0
1652947270000|2022-05-19 08:01:10|372.66|370.26|372.32|369.92|372.66|370.26|372.32|369.92|0
1652947280000|2022-05-19 08:01:20|372.43|370.03|372.32|369.92|372.43|370.03|371.97|369.57|0
1652947290000|2022-05-19 08:01:30|372.2|369.8|372.32|369.92|372.43|370.03|372.2|369.8|0
1652947300000|2022-05-19 08:01:40|372.43|370.03|373|370.6|373|370.6|372.43|370.03|0
1652947310000|2022-05-19 08:01:50|373.23|370.83|373.34|370.94|373.57|371.17|373.23|370.83|0
1652947320000|2022-05-19 08:02:00|374.14|371.74|374.02|371.62|374.14|371.74|373.46|371.06|0
1652947330000|2022-05-19 08:02:10|374.48|372.08|374.48|372.08|374.6|372.2|374.48|372.08|0
1652947340000|2022-05-19 08:02:20|374.71|372.31|375.17|372.77|375.17|372.77|374.71|372.31|0
1652947350000|2022-05-19 08:02:30|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1652947360000|2022-05-19 08:02:40|374.71|372.31|374.37|371.97|374.71|372.31|374.14|371.74|0
1652947370000|2022-05-19 08:02:50|374.48|372.08|374.14|371.74|374.48|372.08|374.02|371.62|0
1652947380000|2022-05-19 08:03:00|374.02|371.62|374.48|372.08|374.48|372.08|374.02|371.62|0
1652947390000|2022-05-19 08:03:10|374.71|372.31|375.39|372.99|375.39|372.99|374.71|372.31|0
1652947410000|2022-05-19 08:03:30|375.62|373.22|376.31|373.91|376.31|373.91|375.62|373.22|0
1652947420000|2022-05-19 08:03:40|376.2|373.8|375.97|373.57|376.2|373.8|375.97|373.57|0
1652947430000|2022-05-19 08:03:50|375.39|372.99|375.51|373.11|375.51|373.11|375.28|372.88|0
1652947440000|2022-05-19 08:04:00|375.74|373.34|375.28|372.88|375.74|373.34|375.28|372.88|0
1652947450000|2022-05-19 08:04:10|375.06|372.66|375.39|372.99|375.39|372.99|374.94|372.54|0
1652947460000|2022-05-19 08:04:20|375.51|373.11|374.83|372.43|375.51|373.11|374.83|372.43|0
1652947470000|2022-05-19 08:04:30|374.71|372.31|375.97|373.57|375.97|373.57|374.71|372.31|0
1652947480000|2022-05-19 08:04:40|376.08|373.68|376.31|373.91|376.31|373.91|375.97|373.57|0
1652947490000|2022-05-19 08:04:50|376.08|373.68|376.54|374.14|376.54|374.14|376.08|373.68|0
1652947500000|2022-05-19 08:05:00|376.66|374.26|376.99|374.59|377.11|374.71|376.66|374.26|0
1652947510000|2022-05-19 08:05:10|377.11|374.71|376.31|373.91|377.11|374.71|376.2|373.8|0
1652947520000|2022-05-19 08:05:20|376.2|373.8|376.77|374.37|376.77|374.37|376.08|373.68|0
1652947530000|2022-05-19 08:05:30|376.88|374.48|377.91|375.51|377.91|375.51|376.88|374.48|0
1652947540000|2022-05-19 08:05:40|377.45|375.05|377.68|375.28|377.8|375.4|377.45|375.05|0
1652947550000|2022-05-19 08:05:50|377.8|375.4|377.68|375.28|377.8|375.4|377.22|374.82|0
1652947560000|2022-05-19 08:06:00|378.14|375.74|378.94|376.54|379.06|376.66|378.14|375.74|0
1652947570000|2022-05-19 08:06:10|379.05|376.65|379.74|377.34|379.74|377.34|379.05|376.65|0
1652947580000|2022-05-19 08:06:20|379.51|377.11|379.63|377.23|379.97|377.57|379.51|377.11|0
1652947590000|2022-05-19 08:06:30|379.74|377.34|380.2|377.8|380.2|377.8|379.51|377.11|0
1652947600000|2022-05-19 08:06:40|380.09|377.69|380.32|377.92|380.32|377.92|379.74|377.34|0
1652947610000|2022-05-19 08:06:50|380.2|377.8|380.43|378.03|380.43|378.03|379.97|377.57|0
1652947620000|2022-05-19 08:07:00|379.86|377.46|379.97|377.57|380.2|377.8|379.86|377.46|0
1652947630000|2022-05-19 08:07:10|379.86|377.46|379.51|377.11|379.86|377.46|378.83|376.43|0
1652947640000|2022-05-19 08:07:20|379.28|376.88|379.51|377.11|379.51|377.11|379.28|376.88|0
1652947650000|2022-05-19 08:07:30|379.74|377.34|378.94|376.54|379.74|377.34|378.94|376.54|0
1652947660000|2022-05-19 08:07:40|379.05|376.65|379.05|376.65|379.74|377.34|379.05|376.65|0
1652947670000|2022-05-19 08:07:50|379.51|377.11|379.4|377|379.51|377.11|379.28|376.88|0
1652947680000|2022-05-19 08:08:00|379.97|377.57|379.74|377.34|379.97|377.57|379.74|377.34|0
1652947690000|2022-05-19 08:08:10|379.97|377.57|379.74|377.34|379.97|377.57|379.74|377.34|0
1652947700000|2022-05-19 08:08:20|379.86|377.46|378.37|375.97|380.09|377.69|378.37|375.97|0
1652947710000|2022-05-19 08:08:30|378.14|375.74|377.45|375.05|378.14|375.74|377.45|375.05|0
1652947720000|2022-05-19 08:08:40|377.68|375.28|377.68|375.28|378.26|375.86|377.68|375.28|0
1652947730000|2022-05-19 08:08:50|377.8|375.4|376.76|374.36|377.8|375.4|376.76|374.36|0
1652947740000|2022-05-19 08:09:00|376.99|374.59|376.76|374.36|376.99|374.59|376.76|374.36|0
1652947750000|2022-05-19 08:09:10|376.54|374.14|375.39|372.99|376.54|374.14|375.39|372.99|0
1652947760000|2022-05-19 08:09:20|376.08|373.68|375.97|373.57|376.2|373.8|375.97|373.57|0
1652947770000|2022-05-19 08:09:30|376.08|373.68|375.16|372.76|376.08|373.68|375.16|372.76|0
1652947780000|2022-05-19 08:09:40|374.71|372.31|374.93|372.53|374.93|372.53|374.71|372.31|0
1652947790000|2022-05-19 08:09:50|374.48|372.08|374.93|372.53|374.93|372.53|374.48|372.08|0
1652947800000|2022-05-19 08:10:00|374.48|372.08|374.02|371.62|374.71|372.31|374.02|371.62|0
1652947810000|2022-05-19 08:10:10|373.79|371.39|374.93|372.53|374.93|372.53|373.79|371.39|0
1652947820000|2022-05-19 08:10:20|374.71|372.31|374.71|372.31|374.93|372.53|374.6|372.2|0
1652947830000|2022-05-19 08:10:30|374.82|372.42|374.02|371.62|374.93|372.53|374.02|371.62|0
1652947840000|2022-05-19 08:10:40|374.71|372.31|374.48|372.08|374.82|372.42|374.48|372.08|0
1652947850000|2022-05-19 08:10:50|374.25|371.85|374.37|371.97|374.48|372.08|374.25|371.85|0
1652947860000|2022-05-19 08:11:00|374.14|371.74|375.39|372.99|375.39|372.99|374.14|371.74|0
1652947870000|2022-05-19 08:11:10|375.62|373.22|375.85|373.45|375.97|373.57|375.62|373.22|0
1652947880000|2022-05-19 08:11:20|376.08|373.68|376.08|373.68|376.2|373.8|375.97|373.57|0
1652947890000|2022-05-19 08:11:30|376.2|373.8|375.39|372.99|376.2|373.8|375.39|372.99|0
1652947900000|2022-05-19 08:11:40|375.16|372.76|375.16|372.76|375.28|372.88|375.16|372.76|0
1652947910000|2022-05-19 08:11:50|375.05|372.65|374.02|371.62|375.05|372.65|374.02|371.62|0
1652947920000|2022-05-19 08:12:00|373.79|371.39|373.34|370.94|373.79|371.39|373.34|370.94|0
1652947930000|2022-05-19 08:12:10|372.42|370.02|371.63|369.23|372.42|370.02|371.51|369.11|0
1652947940000|2022-05-19 08:12:20|371.28|368.88|371.74|369.34|371.74|369.34|371.28|368.88|0
1652947950000|2022-05-19 08:12:30|371.51|369.11|371.63|369.23|371.63|369.23|371.51|369.11|0
1652947960000|2022-05-19 08:12:40|371.74|369.34|371.28|368.88|371.74|369.34|371.28|368.88|0
1652947970000|2022-05-19 08:12:50|371.4|369|371.74|369.34|371.74|369.34|371.28|368.88|0
1652947980000|2022-05-19 08:13:00|373.56|371.16|375.16|372.76|375.16|372.76|373.56|371.16|0
1652947990000|2022-05-19 08:13:10|376.76|374.36|376.53|374.13|376.76|374.36|376.3|373.9|0
1652948000000|2022-05-19 08:13:20|377.22|374.82|376.42|374.02|377.57|375.17|376.42|374.02|0
1652948010000|2022-05-19 08:13:30|376.3|373.9|376.76|374.36|376.76|374.36|376.3|373.9|0
1652948020000|2022-05-19 08:13:40|376.99|374.59|376.3|373.9|376.99|374.59|376.3|373.9|0
1652948030000|2022-05-19 08:13:50|376.65|374.25|375.85|373.45|376.65|374.25|375.85|373.45|0
1652948040000|2022-05-19 08:14:00|375.74|373.34|374.93|372.53|375.85|373.45|374.7|372.3|0
1652948050000|2022-05-19 08:14:10|375.16|372.76|375.28|372.88|375.28|372.88|374.93|372.53|0
1652948060000|2022-05-19 08:14:20|374.37|371.97|374.25|371.85|374.7|372.3|374.25|371.85|0
1652948070000|2022-05-19 08:14:30|373.79|371.39|372.19|369.79|373.79|371.39|372.19|369.79|0
1652948080000|2022-05-19 08:14:40|371.97|369.57|372.08|369.68|372.31|369.91|371.97|369.57|0
1652948090000|2022-05-19 08:14:50|371.74|369.34|371.51|369.11|371.86|369.46|371.51|369.11|0
1652948100000|2022-05-19 08:15:00|371.28|368.88|371.97|369.57|371.97|369.57|371.28|368.88|0
1652948110000|2022-05-19 08:15:10|372.19|369.79|370.6|368.2|372.42|370.02|370.6|368.2|0
1652948120000|2022-05-19 08:15:20|371.4|369|371.51|369.11|371.51|369.11|370.6|368.2|0
1652948130000|2022-05-19 08:15:30|371.86|369.46|372.42|370.02|372.65|370.25|371.74|369.34|0
1652948140000|2022-05-19 08:15:40|372.77|370.37|373.68|371.28|374.02|371.62|372.77|370.37|0
1652948150000|2022-05-19 08:15:50|373.11|370.71|373.79|371.39|373.79|371.39|372.88|370.48|0
1652948160000|2022-05-19 08:16:00|375.16|372.76|374.47|372.07|375.16|372.76|374.25|371.85|0
1652948170000|2022-05-19 08:16:10|373.79|371.39|372.88|370.48|373.79|371.39|372.88|370.48|0
1652948180000|2022-05-19 08:16:20|372.19|369.79|374.02|371.62|374.02|371.62|372.19|369.79|0
1652948190000|2022-05-19 08:16:30|374.14|371.74|373.33|370.93|374.14|371.74|373.33|370.93|0
1652948200000|2022-05-19 08:16:40|372.88|370.48|374.93|372.53|374.93|372.53|372.54|370.14|0
1652948210000|2022-05-19 08:16:50|375.74|373.34|376.3|373.9|376.53|374.13|375.62|373.22|0
1652948220000|2022-05-19 08:17:00|376.07|373.67|376.3|373.9|376.3|373.9|376.07|373.67|0
1652948230000|2022-05-19 08:17:10|376.65|374.25|376.76|374.36|376.76|374.36|376.3|373.9|0
1652948240000|2022-05-19 08:17:20|376.53|374.13|377.57|375.17|378.25|375.85|376.53|374.13|0
1652948250000|2022-05-19 08:17:30|377.68|375.28|378.36|375.96|378.36|375.96|377.68|375.28|0
1652948260000|2022-05-19 08:17:40|378.48|376.08|378.59|376.19|378.82|376.42|378.48|376.08|0
1652948270000|2022-05-19 08:17:50|378.36|375.96|377.68|375.28|378.36|375.96|377.57|375.17|0
1652948280000|2022-05-19 08:18:00|377.45|375.05|376.53|374.13|377.45|375.05|376.53|374.13|0
1652948290000|2022-05-19 08:18:10|376.3|373.9|375.39|372.99|376.3|373.9|375.39|372.99|0
1652948300000|2022-05-19 08:18:20|374.82|372.42|375.39|372.99|375.62|373.22|374.82|372.42|0
1652948310000|2022-05-19 08:18:30|375.16|372.76|375.16|372.76|375.39|372.99|375.16|372.76|0
1652948320000|2022-05-19 08:18:40|375.84|373.44|376.07|373.67|376.19|373.79|375.84|373.44|0
1652948330000|2022-05-19 08:18:50|376.19|373.79|376.88|374.48|376.88|374.48|376.19|373.79|0
1652948340000|2022-05-19 08:19:00|376.76|374.36|376.99|374.59|377.22|374.82|376.76|374.36|0
1652948350000|2022-05-19 08:19:10|377.22|374.82|377.45|375.05|377.67|375.27|377.22|374.82|0
1652948360000|2022-05-19 08:19:20|377.56|375.16|379.05|376.65|379.28|376.88|377.56|375.16|0
1652948370000|2022-05-19 08:19:30|378.94|376.54|378.82|376.42|379.05|376.65|378.82|376.42|0
1652948380000|2022-05-19 08:19:40|378.59|376.19|378.59|376.19|378.59|376.19|378.36|375.96|0
1652948390000|2022-05-19 08:19:50|378.82|376.42|378.59|376.19|379.17|376.77|378.59|376.19|0
1652948400000|2022-05-19 08:20:00|378.36|375.96|377.79|375.39|378.36|375.96|376.99|374.59|0
1652948410000|2022-05-19 08:20:10|377.9|375.5|379.17|376.77|379.28|376.88|377.9|375.5|0
1652948420000|2022-05-19 08:20:20|379.05|376.65|379.28|376.88|379.28|376.88|379.05|376.65|0
1652948430000|2022-05-19 08:20:30|379.17|376.77|379.28|376.88|379.28|376.88|379.05|376.65|0
1652948440000|2022-05-19 08:20:40|379.17|376.77|379.05|376.65|379.17|376.77|379.05|376.65|0
1652948450000|2022-05-19 08:20:50|378.82|376.42|379.05|376.65|379.28|376.88|378.82|376.42|0
1652948460000|2022-05-19 08:21:00|378.82|376.42|378.71|376.31|378.82|376.42|378.48|376.08|0
1652948470000|2022-05-19 08:21:10|378.36|375.96|379.05|376.65|379.05|376.65|378.36|375.96|0
1652948480000|2022-05-19 08:21:20|378.59|376.19|379.17|376.77|379.17|376.77|378.59|376.19|0
1652948490000|2022-05-19 08:21:30|379.05|376.65|379.28|376.88|379.28|376.88|379.05|376.65|0
1652948510000|2022-05-19 08:21:50|379.17|376.77|378.82|376.42|379.17|376.77|378.82|376.42|0
1652948520000|2022-05-19 08:22:00|379.05|376.65|378.82|376.42|379.05|376.65|378.82|376.42|0
1652948530000|2022-05-19 08:22:10|378.94|376.54|378.82|376.42|379.17|376.77|378.82|376.42|0
1652948540000|2022-05-19 08:22:20|378.59|376.19|378.94|376.54|379.28|376.88|378.59|376.19|0
1652948550000|2022-05-19 08:22:30|378.36|375.96|378.02|375.62|378.59|376.19|378.02|375.62|0
1652948560000|2022-05-19 08:22:40|377.22|374.82|377.44|375.04|377.44|375.04|377.11|374.71|0
1652948570000|2022-05-19 08:22:50|376.76|374.36|378.25|375.85|378.59|376.19|376.76|374.36|0
1652948580000|2022-05-19 08:23:00|377.67|375.27|377.22|374.82|377.67|375.27|377.22|374.82|0
1652948590000|2022-05-19 08:23:10|376.99|374.59|376.99|374.59|376.99|374.59|376.88|374.48|0
1652948600000|2022-05-19 08:23:20|377.22|374.82|377.79|375.39|377.9|375.5|377.22|374.82|0
1652948610000|2022-05-19 08:23:30|377.9|375.5|377.56|375.16|377.9|375.5|377.56|375.16|0
1652948620000|2022-05-19 08:23:40|377.44|375.04|377.67|375.27|377.79|375.39|377.44|375.04|0
1652948630000|2022-05-19 08:23:50|378.02|375.62|378.25|375.85|378.25|375.85|378.02|375.62|0
1652948640000|2022-05-19 08:24:00|377.9|375.5|378.36|375.96|378.36|375.96|377.79|375.39|0
1652948650000|2022-05-19 08:24:10|378.13|375.73|377.44|375.04|378.13|375.73|377.44|375.04|0
1652948660000|2022-05-19 08:24:20|377.79|375.39|378.13|375.73|378.13|375.73|377.79|375.39|0
1652948670000|2022-05-19 08:24:30|378.25|375.85|378.59|376.19|378.59|376.19|378.25|375.85|0
1652948680000|2022-05-19 08:24:40|378.82|376.42|377.67|375.27|378.82|376.42|377.67|375.27|0
1652948690000|2022-05-19 08:24:50|377.79|375.39|377.79|375.39|378.59|376.19|377.79|375.39|0
1652948700000|2022-05-19 08:25:00|377.67|375.27|376.76|374.36|377.67|375.27|376.53|374.13|0
1652948710000|2022-05-19 08:25:10|376.42|374.02|375.96|373.56|376.88|374.48|375.61|373.21|0
1652948720000|2022-05-19 08:25:20|375.61|373.21|375.38|372.98|375.84|373.44|375.38|372.98|0
1652948730000|2022-05-19 08:25:30|375.16|372.76|374.47|372.07|375.16|372.76|374.47|372.07|0
1652948740000|2022-05-19 08:25:40|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1652948750000|2022-05-19 08:25:50|375.16|372.76|375.16|372.76|375.73|373.33|375.16|372.76|0
1652948760000|2022-05-19 08:26:00|375.05|372.65|375.27|372.87|375.38|372.98|375.05|372.65|0
1652948770000|2022-05-19 08:26:10|376.07|373.67|375.96|373.56|376.07|373.67|375.84|373.44|0
1652948780000|2022-05-19 08:26:20|375.84|373.44|376.3|373.9|376.3|373.9|375.84|373.44|0
1652948790000|2022-05-19 08:26:30|376.87|374.47|376.98|374.58|377.21|374.81|376.76|374.36|0
1652948800000|2022-05-19 08:26:40|377.1|374.7|376.65|374.25|377.1|374.7|376.19|373.79|0
1652948810000|2022-05-19 08:26:50|377.44|375.04|379.05|376.65|379.05|376.65|377.44|375.04|0
1652948820000|2022-05-19 08:27:00|379.27|376.87|379.05|376.65|379.27|376.87|379.05|376.65|0
1652948830000|2022-05-19 08:27:10|378.71|376.31|378.71|376.31|378.71|376.31|378.13|375.73|0
1652948840000|2022-05-19 08:27:20|379.05|376.65|379.27|376.87|379.27|376.87|378.13|375.73|0
1652948850000|2022-05-19 08:27:30|379.05|376.65|378.94|376.54|379.05|376.65|378.82|376.42|0
1652948860000|2022-05-19 08:27:40|379.05|376.65|379.16|376.76|379.27|376.87|379.05|376.65|0
1652948870000|2022-05-19 08:27:50|379.27|376.87|379.27|376.87|379.27|376.87|379.05|376.65|0
1652948880000|2022-05-19 08:28:00|379.05|376.65|379.05|376.65|379.05|376.65|378.82|376.42|0
1652948890000|2022-05-19 08:28:10|379.27|376.87|379.27|376.87|379.27|376.87|378.82|376.42|0
1652948900000|2022-05-19 08:28:20|379.04|376.64|378.82|376.42|379.27|376.87|378.82|376.42|0
1652948910000|2022-05-19 08:28:30|378.71|376.31|378.93|376.53|378.93|376.53|378.59|376.19|0
1652948920000|2022-05-19 08:28:40|379.16|376.76|379.04|376.64|379.27|376.87|379.04|376.64|0
1652948930000|2022-05-19 08:28:50|379.16|376.76|379.27|376.87|379.27|376.87|379.04|376.64|0
1652948940000|2022-05-19 08:29:00|380.19|377.79|379.96|377.56|380.19|377.79|379.16|376.76|0
1652948950000|2022-05-19 08:29:10|380.19|377.79|380.19|377.79|380.77|378.37|380.08|377.68|0
1652948960000|2022-05-19 08:29:20|379.85|377.45|380.19|377.79|380.19|377.79|379.73|377.33|0
1652948970000|2022-05-19 08:29:30|380.08|377.68|380.19|377.79|380.19|377.79|379.96|377.56|0
1652948980000|2022-05-19 08:29:40|380.54|378.14|380.65|378.25|381.69|379.29|380.54|378.14|0
1652948990000|2022-05-19 08:29:50|380.54|378.14|380.54|378.14|380.65|378.25|380.54|378.14|0
1652949000000|2022-05-19 08:30:00|377.9|375.5|378.81|376.41|378.81|376.41|377.9|375.5|0
1652949010000|2022-05-19 08:30:10|378.59|376.19|377.33|374.93|378.93|376.53|377.33|374.93|0
1652949020000|2022-05-19 08:30:20|377.9|375.5|378.02|375.62|378.36|375.96|377.9|375.5|0
1652949030000|2022-05-19 08:30:30|377.79|375.39|378.25|375.85|378.25|375.85|377.79|375.39|0
1652949040000|2022-05-19 08:30:40|378.48|376.08|380.19|377.79|380.19|377.79|378.48|376.08|0
1652949050000|2022-05-19 08:30:50|379.73|377.33|379.5|377.1|379.96|377.56|379.5|377.1|0
1652949060000|2022-05-19 08:31:00|379.16|376.76|379.73|377.33|379.73|377.33|379.16|376.76|0
1652949070000|2022-05-19 08:31:10|379.27|376.87|379.16|376.76|379.27|376.87|378.7|376.3|0
1652949080000|2022-05-19 08:31:20|379.04|376.64|379.27|376.87|379.39|376.99|379.04|376.64|0
1652949090000|2022-05-19 08:31:30|379.04|376.64|379.04|376.64|379.27|376.87|379.04|376.64|0
1652949100000|2022-05-19 08:31:40|379.27|376.87|379.16|376.76|379.27|376.87|378.93|376.53|0
1652949110000|2022-05-19 08:31:50|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1652949120000|2022-05-19 08:32:00|380.08|377.68|380.88|378.48|380.88|378.48|380.08|377.68|0
1652949130000|2022-05-19 08:32:10|380.77|378.37|380.88|378.48|381.11|378.71|380.65|378.25|0
1652949140000|2022-05-19 08:32:20|380.42|378.02|380.31|377.91|380.42|378.02|380.31|377.91|0
1652949150000|2022-05-19 08:32:30|380.08|377.68|379.5|377.1|380.08|377.68|379.39|376.99|0
1652949160000|2022-05-19 08:32:40|379.04|376.64|380.19|377.79|380.19|377.79|379.04|376.64|0
1652949170000|2022-05-19 08:32:50|379.96|377.56|380.65|378.25|380.65|378.25|379.96|377.56|0
1652949180000|2022-05-19 08:33:00|380.42|378.02|380.42|378.02|380.42|378.02|380.42|378.02|0
1652949190000|2022-05-19 08:33:10|380.54|378.14|380.88|378.48|380.88|378.48|380.42|378.02|0
1652949200000|2022-05-19 08:33:20|380.54|378.14|379.73|377.33|380.54|378.14|379.73|377.33|0
1652949210000|2022-05-19 08:33:30|379.96|377.56|379.73|377.33|379.96|377.56|379.5|377.1|0
1652949220000|2022-05-19 08:33:40|379.62|377.22|379.96|377.56|379.96|377.56|379.62|377.22|0
1652949230000|2022-05-19 08:33:50|381.34|378.94|381.8|379.4|381.8|379.4|381.34|378.94|0
1652949240000|2022-05-19 08:34:00|382.02|379.62|381.8|379.4|382.02|379.62|381.34|378.94|0
1652949250000|2022-05-19 08:34:10|381.69|379.29|384.32|381.92|384.32|381.92|381.69|379.29|0
1652949260000|2022-05-19 08:34:20|384.55|382.15|384.32|381.92|384.55|382.15|384.09|381.69|0
1652949270000|2022-05-19 08:34:30|384.44|382.04|384.32|381.92|384.44|382.04|384.09|381.69|0
1652949280000|2022-05-19 08:34:40|384.21|381.81|384.44|382.04|384.44|382.04|383.86|381.46|0
1652949290000|2022-05-19 08:34:50|384.09|381.69|384.32|381.92|384.67|382.27|383.98|381.58|0
1652949300000|2022-05-19 08:35:00|384.09|381.69|384.09|381.69|384.32|381.92|384.09|381.69|0
1652949310000|2022-05-19 08:35:10|383.86|381.46|383.17|380.77|383.86|381.46|382.02|379.62|0
1652949320000|2022-05-19 08:35:20|383.4|381|382.48|380.08|383.4|381|382.25|379.85|0
1652949330000|2022-05-19 08:35:30|383.17|380.77|383.17|380.77|383.4|381|383.17|380.77|0
1652949340000|2022-05-19 08:35:40|384.09|381.69|383.98|381.58|384.09|381.69|383.86|381.46|0
1652949350000|2022-05-19 08:35:50|383.86|381.46|384.09|381.69|384.09|381.69|383.86|381.46|0
1652949360000|2022-05-19 08:36:00|383.63|381.23|383.17|380.77|383.63|381.23|383.17|380.77|0
1652949370000|2022-05-19 08:36:10|382.71|380.31|382.83|380.43|382.83|380.43|382.48|380.08|0
1652949380000|2022-05-19 08:36:20|382.25|379.85|383.17|380.77|383.17|380.77|382.02|379.62|0
1652949390000|2022-05-19 08:36:30|382.48|380.08|382.14|379.74|382.48|380.08|381.91|379.51|0
1652949400000|2022-05-19 08:36:40|382.37|379.97|382.48|380.08|382.6|380.2|382.37|379.97|0
1652949410000|2022-05-19 08:36:50|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1652949420000|2022-05-19 08:37:00|382.48|380.08|381.91|379.51|382.48|380.08|381.91|379.51|0
1652949430000|2022-05-19 08:37:10|382.02|379.62|382.25|379.85|382.25|379.85|381.91|379.51|0
1652949440000|2022-05-19 08:37:20|382.48|380.08|382.83|380.43|382.83|380.43|382.37|379.97|0
1652949450000|2022-05-19 08:37:30|382.94|380.54|382.94|380.54|383.29|380.89|382.94|380.54|0
1652949460000|2022-05-19 08:37:40|382.83|380.43|383.4|381|383.4|381|382.71|380.31|0
1652949470000|2022-05-19 08:37:50|383.63|381.23|383.75|381.35|383.75|381.35|383.63|381.23|0
1652949480000|2022-05-19 08:38:00|383.52|381.12|383.52|381.12|383.86|381.46|383.4|381|0
1652949490000|2022-05-19 08:38:10|383.4|381|383.63|381.23|383.63|381.23|383.4|381|0
1652949500000|2022-05-19 08:38:20|383.86|381.46|384.32|381.92|384.32|381.92|383.86|381.46|0
1652949510000|2022-05-19 08:38:30|384.67|382.27|384.44|382.04|384.67|382.27|384.44|382.04|0
1652949520000|2022-05-19 08:38:40|384.67|382.27|384.32|381.92|384.67|382.27|384.32|381.92|0
1652949530000|2022-05-19 08:38:50|384.21|381.81|384.09|381.69|384.21|381.81|384.09|381.69|0
1652949540000|2022-05-19 08:39:00|383.86|381.46|384.09|381.69|384.09|381.69|383.63|381.23|0
1652949550000|2022-05-19 08:39:10|384.78|382.38|384.32|381.92|384.78|382.38|384.32|381.92|0
1652949560000|2022-05-19 08:39:20|384.21|381.81|384.21|381.81|384.21|381.81|384.09|381.69|0
1652949570000|2022-05-19 08:39:30|383.63|381.23|383.86|381.46|384.09|381.69|383.4|381|0
1652949580000|2022-05-19 08:39:40|384.09|381.69|383.86|381.46|384.09|381.69|383.86|381.46|0
1652949590000|2022-05-19 08:39:50|384.09|381.69|382.25|379.85|384.09|381.69|382.25|379.85|0
1652949600000|2022-05-19 08:40:00|382.6|380.2|382.25|379.85|382.6|380.2|382.25|379.85|0
1652949610000|2022-05-19 08:40:10|382.71|380.31|383.63|381.23|384.21|381.81|382.71|380.31|0
1652949620000|2022-05-19 08:40:20|383.52|381.12|383.4|381|383.52|381.12|383.29|380.89|0
1652949630000|2022-05-19 08:40:30|383.75|381.35|383.63|381.23|383.75|381.35|383.63|381.23|0
1652949640000|2022-05-19 08:40:40|383.4|381|383.86|381.46|383.86|381.46|383.4|381|0
1652949650000|2022-05-19 08:40:50|383.98|381.58|384.09|381.69|384.09|381.69|382.94|380.54|0
1652949660000|2022-05-19 08:41:00|383.86|381.46|383.63|381.23|384.09|381.69|383.63|381.23|0
1652949670000|2022-05-19 08:41:10|383.86|381.46|383.52|381.12|384.09|381.69|383.52|381.12|0
1652949680000|2022-05-19 08:41:20|383.4|381|383.17|380.77|383.4|381|383.17|380.77|0
1652949690000|2022-05-19 08:41:30|383.52|381.12|383.29|380.89|383.52|381.12|382.94|380.54|0
1652949700000|2022-05-19 08:41:40|383.63|381.23|383.52|381.12|383.63|381.23|383.52|381.12|0
1652949710000|2022-05-19 08:41:50|383.86|381.46|383.98|381.58|383.98|381.58|383.75|381.35|0
1652949720000|2022-05-19 08:42:00|384.09|381.69|384.09|381.69|384.09|381.69|383.98|381.58|0
1652949730000|2022-05-19 08:42:10|384.21|381.81|384.67|382.27|384.67|382.27|384.09|381.69|0
1652949740000|2022-05-19 08:42:20|384.55|382.15|383.86|381.46|384.55|382.15|383.86|381.46|0
1652949750000|2022-05-19 08:42:30|384.55|382.15|383.4|381|384.55|382.15|383.29|380.89|0
1652949760000|2022-05-19 08:42:40|383.86|381.46|384.32|381.92|384.55|382.15|383.86|381.46|0
1652949780000|2022-05-19 08:43:00|384.55|382.15|384.78|382.38|384.78|382.38|384.55|382.15|0
1652949790000|2022-05-19 08:43:10|384.55|382.15|384.55|382.15|384.55|382.15|384.44|382.04|0
1652949800000|2022-05-19 08:43:20|385.47|383.07|385.82|383.42|385.93|383.53|385.47|383.07|0
1652949810000|2022-05-19 08:43:30|385.7|383.3|385.36|382.96|385.7|383.3|384.55|382.15|0
1652949820000|2022-05-19 08:43:40|384.78|382.38|385.7|383.3|385.7|383.3|384.78|382.38|0
1652949830000|2022-05-19 08:43:50|385.93|383.53|385.01|382.61|386.05|383.65|385.01|382.61|0
1652949840000|2022-05-19 08:44:00|384.78|382.38|383.63|381.23|384.78|382.38|383.52|381.12|0
1652949850000|2022-05-19 08:44:10|384.09|381.69|384.67|382.27|384.67|382.27|384.09|381.69|0
1652949860000|2022-05-19 08:44:20|383.4|381|383.86|381.46|383.86|381.46|383.4|381|0
1652949870000|2022-05-19 08:44:30|383.63|381.23|384.21|381.81|384.21|381.81|383.63|381.23|0
1652949880000|2022-05-19 08:44:40|384.55|382.15|385.01|382.61|385.01|382.61|384.32|381.92|0
1652949890000|2022-05-19 08:44:50|385.13|382.73|386.31|383.91|386.31|383.91|385.13|382.73|0
1652949900000|2022-05-19 08:45:00|386.19|383.79|385.16|382.76|386.19|383.79|385.16|382.76|0
1652949910000|2022-05-19 08:45:10|385.04|382.64|384.13|381.73|385.04|382.64|383.67|381.27|0
1652949920000|2022-05-19 08:45:20|385.5|383.1|385.04|382.64|385.5|383.1|384.93|382.53|0
1652949930000|2022-05-19 08:45:30|384.81|382.41|384.81|382.41|384.81|382.41|384.7|382.3|0
1652949940000|2022-05-19 08:45:40|385.04|382.64|385.16|382.76|385.16|382.76|385.04|382.64|0
1652949950000|2022-05-19 08:45:50|384.81|382.41|384.24|381.84|384.81|382.41|384.12|381.72|0
1652949960000|2022-05-19 08:46:00|384.35|381.95|384.81|382.41|385.27|382.87|384.35|381.95|0
1652949970000|2022-05-19 08:46:10|384.58|382.18|384.93|382.53|385.04|382.64|384.58|382.18|0
1652949980000|2022-05-19 08:46:20|385.04|382.64|384.12|381.72|385.04|382.64|384.12|381.72|0
1652949990000|2022-05-19 08:46:30|384.35|381.95|384.24|381.84|384.35|381.95|384.12|381.72|0
1652950000000|2022-05-19 08:46:40|384.12|381.72|382.52|380.12|384.12|381.72|382.52|380.12|0
1652950010000|2022-05-19 08:46:50|382.29|379.89|382.41|380.01|382.64|380.24|382.29|379.89|0
1652950020000|2022-05-19 08:47:00|382.52|380.12|382.75|380.35|382.87|380.47|382.52|380.12|0
1652950030000|2022-05-19 08:47:10|383.1|380.7|383.67|381.27|383.67|381.27|383.1|380.7|0
1652950040000|2022-05-19 08:47:20|383.44|381.04|383.44|381.04|383.44|381.04|383.33|380.93|0
1652950050000|2022-05-19 08:47:30|383.33|380.93|383.67|381.27|383.67|381.27|383.33|380.93|0
1652950060000|2022-05-19 08:47:40|383.78|381.38|383.44|381.04|383.78|381.38|383.44|381.04|0
1652950070000|2022-05-19 08:47:50|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1652950080000|2022-05-19 08:48:00|384.12|381.72|383.44|381.04|384.12|381.72|383.44|381.04|0
1652950090000|2022-05-19 08:48:10|382.98|380.58|383.78|381.38|383.78|381.38|382.98|380.58|0
1652950100000|2022-05-19 08:48:20|383.89|381.49|382.98|380.58|383.89|381.49|382.98|380.58|0
1652950110000|2022-05-19 08:48:30|383.1|380.7|383.89|381.49|383.89|381.49|383.1|380.7|0
1652950130000|2022-05-19 08:48:50|384.12|381.72|384.47|382.07|384.47|382.07|384.12|381.72|0
1652950140000|2022-05-19 08:49:00|384.58|382.18|385.27|382.87|385.27|382.87|384.58|382.18|0
1652950150000|2022-05-19 08:49:10|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1652950160000|2022-05-19 08:49:20|385.5|383.1|386.42|384.02|386.42|384.02|385.5|383.1|0
1652950170000|2022-05-19 08:49:30|386.19|383.79|385.96|383.56|386.19|383.79|385.96|383.56|0
1652950180000|2022-05-19 08:49:40|386.19|383.79|385.73|383.33|386.19|383.79|385.73|383.33|0
1652950190000|2022-05-19 08:49:50|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1652950200000|2022-05-19 08:50:00|386.19|383.79|385.73|383.33|386.19|383.79|385.5|383.1|0
1652950210000|2022-05-19 08:50:10|385.27|382.87|385.5|383.1|385.5|383.1|385.27|382.87|0
1652950220000|2022-05-19 08:50:20|385.27|382.87|385.73|383.33|385.73|383.33|385.27|382.87|0
1652950230000|2022-05-19 08:50:30|385.39|382.99|383.1|380.7|385.39|382.99|383.1|380.7|0
1652950240000|2022-05-19 08:50:40|382.98|380.58|383.66|381.26|383.66|381.26|382.98|380.58|0
1652950250000|2022-05-19 08:50:50|383.44|381.04|383.21|380.81|384.12|381.72|383.21|380.81|0
1652950260000|2022-05-19 08:51:00|383.1|380.7|383.66|381.26|383.66|381.26|383.1|380.7|0
1652950270000|2022-05-19 08:51:10|384.12|381.72|384.81|382.41|384.81|382.41|384.01|381.61|0
1652950280000|2022-05-19 08:51:20|384.35|381.95|384.12|381.72|384.35|381.95|384.12|381.72|0
1652950290000|2022-05-19 08:51:30|384.47|382.07|384.58|382.18|384.58|382.18|384.01|381.61|0
1652950300000|2022-05-19 08:51:40|384.81|382.41|384.81|382.41|384.81|382.41|384.7|382.3|0
1652950310000|2022-05-19 08:51:50|384.47|382.07|384.81|382.41|384.81|382.41|384.01|381.61|0
1652950320000|2022-05-19 08:52:00|384.93|382.53|384.58|382.18|384.93|382.53|384.58|382.18|0
1652950330000|2022-05-19 08:52:10|384.47|382.07|384.81|382.41|385.27|382.87|384.47|382.07|0
1652950340000|2022-05-19 08:52:20|384.58|382.18|384.12|381.72|384.58|382.18|384.12|381.72|0
1652950350000|2022-05-19 08:52:30|384.24|381.84|384.35|381.95|384.35|381.95|384.24|381.84|0
1652950360000|2022-05-19 08:52:40|384.12|381.72|384.47|382.07|384.47|382.07|384.12|381.72|0
1652950370000|2022-05-19 08:52:50|385.04|382.64|385.27|382.87|385.27|382.87|384.35|381.95|0
1652950380000|2022-05-19 08:53:00|385.16|382.76|385.16|382.76|385.5|383.1|385.16|382.76|0
1652950390000|2022-05-19 08:53:10|385.04|382.64|385.39|382.99|385.5|383.1|385.04|382.64|0
1652950400000|2022-05-19 08:53:20|385.5|383.1|385.73|383.33|385.73|383.33|385.5|383.1|0
1652950410000|2022-05-19 08:53:30|385.5|383.1|385.04|382.64|385.5|383.1|385.04|382.64|0
1652950420000|2022-05-19 08:53:40|384.81|382.41|385.04|382.64|385.04|382.64|384.81|382.41|0
1652950430000|2022-05-19 08:53:50|384.93|382.53|384.81|382.41|385.04|382.64|384.81|382.41|0
1652950440000|2022-05-19 08:54:00|384.58|382.18|384.35|381.95|384.58|382.18|384.35|381.95|0
1652950450000|2022-05-19 08:54:10|384.12|381.72|383.2|380.8|384.12|381.72|383.2|380.8|0
1652950460000|2022-05-19 08:54:20|381.83|379.43|382.52|380.12|382.98|380.58|381.83|379.43|0
1652950470000|2022-05-19 08:54:30|382.18|379.78|381.95|379.55|382.41|380.01|381.95|379.55|0
1652950480000|2022-05-19 08:54:40|382.29|379.89|381.83|379.43|382.29|379.89|381.83|379.43|0
1652950490000|2022-05-19 08:54:50|382.06|379.66|382.75|380.35|382.75|380.35|382.06|379.66|0
1652950500000|2022-05-19 08:55:00|382.98|380.58|382.87|380.47|382.98|380.58|382.75|380.35|0
1652950510000|2022-05-19 08:55:10|382.98|380.58|383.2|380.8|383.2|380.8|382.97|380.57|0
1652950520000|2022-05-19 08:55:20|383.66|381.26|384.93|382.53|384.93|382.53|383.66|381.26|0
1652950530000|2022-05-19 08:55:30|384.81|382.41|385.27|382.87|385.39|382.99|384.81|382.41|0
1652950540000|2022-05-19 08:55:40|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1652950550000|2022-05-19 08:55:50|385.73|383.33|386.53|384.13|386.53|384.13|385.73|383.33|0
1652950560000|2022-05-19 08:56:00|386.18|383.78|386.3|383.9|386.3|383.9|386.18|383.78|0
1652950570000|2022-05-19 08:56:10|386.18|383.78|385.96|383.56|386.18|383.78|385.96|383.56|0
1652950580000|2022-05-19 08:56:20|386.53|384.13|386.64|384.24|386.76|384.36|386.53|384.13|0
1652950590000|2022-05-19 08:56:30|387.45|385.05|387.56|385.16|387.56|385.16|387.33|384.93|0
1652950600000|2022-05-19 08:56:40|388.25|385.85|388.83|386.43|388.83|386.43|388.25|385.85|0
1652950610000|2022-05-19 08:56:50|388.37|385.97|388.71|386.31|388.71|386.31|388.37|385.97|0
1652950620000|2022-05-19 08:57:00|388.25|385.85|388.25|385.85|388.6|386.2|388.25|385.85|0
1652950630000|2022-05-19 08:57:10|388.48|386.08|388.37|385.97|388.48|386.08|388.25|385.85|0
1652950640000|2022-05-19 08:57:20|388.48|386.08|389.63|387.23|389.63|387.23|388.48|386.08|0
1652950650000|2022-05-19 08:57:30|389.86|387.46|390.32|387.92|390.32|387.92|389.63|387.23|0
1652950660000|2022-05-19 08:57:40|390.09|387.69|390.09|387.69|390.09|387.69|390.09|387.69|0
1652950670000|2022-05-19 08:57:50|390.32|387.92|390.67|388.27|390.78|388.38|390.32|387.92|0
1652950680000|2022-05-19 08:58:00|390.78|388.38|390.67|388.27|390.78|388.38|390.67|388.27|0
1652950690000|2022-05-19 08:58:10|391.01|388.61|390.78|388.38|391.01|388.61|390.78|388.38|0
1652950700000|2022-05-19 08:58:20|390.55|388.15|390.67|388.27|390.67|388.27|390.32|387.92|0
1652950710000|2022-05-19 08:58:30|390.32|387.92|389.75|387.35|390.32|387.92|389.4|387|0
1652950720000|2022-05-19 08:58:40|389.63|387.23|390.32|387.92|390.32|387.92|389.29|386.89|0
1652950730000|2022-05-19 08:58:50|390.55|388.15|390.09|387.69|390.78|388.38|390.09|387.69|0
1652950740000|2022-05-19 08:59:00|389.86|387.46|390.09|387.69|390.32|387.92|389.63|387.23|0
1652950750000|2022-05-19 08:59:10|390.32|387.92|390.32|387.92|390.55|388.15|390.32|387.92|0
1652950760000|2022-05-19 08:59:20|390.44|388.04|390.78|388.38|390.78|388.38|390.44|388.04|0
1652950770000|2022-05-19 08:59:30|390.55|388.15|390.32|387.92|390.55|388.15|390.32|387.92|0
1652950780000|2022-05-19 08:59:40|390.78|388.38|392.63|390.23|392.63|390.23|390.78|388.38|0
1652950790000|2022-05-19 08:59:50|392.98|390.58|392.86|390.46|393.09|390.69|392.86|390.46|0
1652950800000|2022-05-19 09:00:00|393.09|390.69|393.78|391.38|393.78|391.38|393.09|390.69|0
1652950810000|2022-05-19 09:00:10|393.55|391.15|394.24|391.84|394.36|391.96|393.55|391.15|0
1652950820000|2022-05-19 09:00:20|394.47|392.07|394.82|392.42|394.82|392.42|393.9|391.5|0
1652950830000|2022-05-19 09:00:30|394.7|392.3|394.7|392.3|394.7|392.3|394.59|392.19|0
1652950840000|2022-05-19 09:00:40|394.47|392.07|396.09|393.69|396.09|393.69|394.47|392.07|0
1652950850000|2022-05-19 09:00:50|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1652950860000|2022-05-19 09:01:00|395.86|393.46|395.4|393|395.86|393.46|395.4|393|0
1652950870000|2022-05-19 09:01:10|395.16|392.76|394.47|392.07|395.16|392.76|394.47|392.07|0
1652950880000|2022-05-19 09:01:20|394.24|391.84|393.78|391.38|394.24|391.84|393.09|390.69|0
1652950890000|2022-05-19 09:01:30|393.55|391.15|393.78|391.38|393.78|391.38|393.55|391.15|0
1652950900000|2022-05-19 09:01:40|393.67|391.27|393.32|390.92|393.78|391.38|393.32|390.92|0
1652950910000|2022-05-19 09:01:50|393.78|391.38|394.01|391.61|394.24|391.84|393.78|391.38|0
1652950920000|2022-05-19 09:02:00|394.24|391.84|394.47|392.07|394.47|392.07|393.78|391.38|0
1652950930000|2022-05-19 09:02:10|394.59|392.19|395.16|392.76|395.16|392.76|394.59|392.19|0
1652950940000|2022-05-19 09:02:20|394.93|392.53|395.16|392.76|395.16|392.76|394.82|392.42|0
1652950950000|2022-05-19 09:02:30|394.93|392.53|395.16|392.76|395.16|392.76|394.93|392.53|0
1652950960000|2022-05-19 09:02:40|395.05|392.65|395.16|392.76|395.16|392.76|395.05|392.65|0
1652950970000|2022-05-19 09:02:50|395.39|392.99|395.16|392.76|395.39|392.99|395.16|392.76|0
1652950980000|2022-05-19 09:03:00|395.39|392.99|395.63|393.23|396.09|393.69|395.39|392.99|0
1652950990000|2022-05-19 09:03:10|395.86|393.46|395.39|392.99|395.86|393.46|394.93|392.53|0
1652951000000|2022-05-19 09:03:20|395.63|393.23|394.93|392.53|395.63|393.23|394.7|392.3|0
1652951010000|2022-05-19 09:03:30|394.7|392.3|394.24|391.84|394.7|392.3|394.24|391.84|0
1652951020000|2022-05-19 09:03:40|394.47|392.07|393.78|391.38|394.47|392.07|393.78|391.38|0
1652951030000|2022-05-19 09:03:50|393.9|391.5|393.09|390.69|393.9|391.5|393.09|390.69|0
1652951040000|2022-05-19 09:04:00|394.01|391.61|394.01|391.61|394.01|391.61|393.55|391.15|0
1652951050000|2022-05-19 09:04:10|394.7|392.3|395.05|392.65|395.05|392.65|394.7|392.3|0
1652951060000|2022-05-19 09:04:20|394.93|392.53|394.82|392.42|394.93|392.53|394.47|392.07|0
1652951070000|2022-05-19 09:04:30|394.47|392.07|395.16|392.76|395.16|392.76|394.47|392.07|0
1652951080000|2022-05-19 09:04:40|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1652951090000|2022-05-19 09:04:50|394.7|392.3|394.93|392.53|395.16|392.76|394.7|392.3|0
1652951100000|2022-05-19 09:05:00|394.47|392.07|394.24|391.84|394.47|392.07|394.13|391.73|0
1652951110000|2022-05-19 09:05:10|394.47|392.07|394.01|391.61|394.47|392.07|394.01|391.61|0
1652951120000|2022-05-19 09:05:20|393.9|391.5|394.01|391.61|394.01|391.61|393.32|390.92|0
1652951130000|2022-05-19 09:05:30|392.85|390.45|392.85|390.45|392.85|390.45|392.62|390.22|0
1652951140000|2022-05-19 09:05:40|393.08|390.68|393.78|391.38|393.78|391.38|393.08|390.68|0
1652951150000|2022-05-19 09:05:50|394.01|391.61|394.24|391.84|394.24|391.84|393.78|391.38|0
1652951160000|2022-05-19 09:06:00|394.01|391.61|393.67|391.27|394.01|391.61|393.67|391.27|0
1652951170000|2022-05-19 09:06:10|393.55|391.15|393.44|391.04|393.55|391.15|393.32|390.92|0
1652951180000|2022-05-19 09:06:20|393.32|390.92|392.62|390.22|393.32|390.92|392.62|390.22|0
1652951190000|2022-05-19 09:06:30|392.85|390.45|393.08|390.68|393.43|391.03|392.85|390.45|0
1652951200000|2022-05-19 09:06:40|392.85|390.45|392.11|389.71|392.85|390.45|392.11|389.71|0
1652951210000|2022-05-19 09:06:50|392.69|390.29|392.46|390.06|392.69|390.29|392.46|390.06|0
1652951220000|2022-05-19 09:07:00|392.23|389.83|392.23|389.83|392.23|389.83|391.77|389.37|0
1652951230000|2022-05-19 09:07:10|392.69|390.29|392.46|390.06|392.69|390.29|392.46|390.06|0
1652951240000|2022-05-19 09:07:20|392.23|389.83|392|389.6|392.23|389.83|392|389.6|0
1652951250000|2022-05-19 09:07:30|392.12|389.72|391.43|389.03|392.12|389.72|391.43|389.03|0
1652951260000|2022-05-19 09:07:40|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1652951270000|2022-05-19 09:07:50|391.43|389.03|391.31|388.91|391.54|389.14|391.31|388.91|0
1652951280000|2022-05-19 09:08:00|391.2|388.8|390.62|388.22|391.31|388.91|390.16|387.76|0
1652951290000|2022-05-19 09:08:10|390.16|387.76|390.16|387.76|390.51|388.11|390.16|387.76|0
1652951300000|2022-05-19 09:08:20|390.05|387.65|390.51|388.11|390.51|388.11|389.93|387.53|0
1652951310000|2022-05-19 09:08:30|390.39|387.99|390.16|387.76|390.62|388.22|390.16|387.76|0
1652951320000|2022-05-19 09:08:40|389.93|387.53|389.82|387.42|389.93|387.53|389.7|387.3|0
1652951330000|2022-05-19 09:08:50|388.9|386.5|388.9|386.5|389.24|386.84|388.9|386.5|0
1652951340000|2022-05-19 09:09:00|389.36|386.96|389.01|386.61|389.59|387.19|389.01|386.61|0
1652951350000|2022-05-19 09:09:10|388.78|386.38|388.9|386.5|389.24|386.84|388.78|386.38|0
1652951360000|2022-05-19 09:09:20|388.78|386.38|389.01|386.61|389.01|386.61|388.78|386.38|0
1652951370000|2022-05-19 09:09:30|389.24|386.84|389.47|387.07|389.47|387.07|389.24|386.84|0
1652951380000|2022-05-19 09:09:40|389.93|387.53|389.93|387.53|390.16|387.76|389.82|387.42|0
1652951390000|2022-05-19 09:09:50|389.7|387.3|388.78|386.38|389.7|387.3|388.78|386.38|0
1652951400000|2022-05-19 09:10:00|388.9|386.5|389.01|386.61|389.01|386.61|388.78|386.38|0
1652951410000|2022-05-19 09:10:10|389.7|387.3|390.85|388.45|390.97|388.57|389.7|387.3|0
1652951430000|2022-05-19 09:10:30|390.97|388.57|390.39|387.99|390.97|388.57|390.39|387.99|0
1652951440000|2022-05-19 09:10:40|390.62|388.22|390.62|388.22|390.74|388.34|390.62|388.22|0
1652951450000|2022-05-19 09:10:50|390.85|388.45|390.62|388.22|390.85|388.45|390.62|388.22|0
1652951460000|2022-05-19 09:11:00|390.85|388.45|390.85|388.45|390.85|388.45|390.62|388.22|0
1652951470000|2022-05-19 09:11:10|391.54|389.14|392.12|389.72|392.23|389.83|391.54|389.14|0
1652951480000|2022-05-19 09:11:20|392|389.6|392.23|389.83|392.23|389.83|392|389.6|0
1652951490000|2022-05-19 09:11:30|392.46|390.06|393.04|390.64|393.04|390.64|392.46|390.06|0
1652951500000|2022-05-19 09:11:40|393.38|390.98|393.27|390.87|393.38|390.98|393.27|390.87|0
1652951510000|2022-05-19 09:11:50|393.15|390.75|393.61|391.21|393.61|391.21|393.15|390.75|0
1652951520000|2022-05-19 09:12:00|393.97|391.57|395.81|393.41|395.81|393.41|393.97|391.57|0
1652951530000|2022-05-19 09:12:10|395.46|393.06|395.92|393.52|395.92|393.52|395.46|393.06|0
1652951540000|2022-05-19 09:12:20|396.38|393.98|396.15|393.75|396.38|393.98|396.15|393.75|0
1652951550000|2022-05-19 09:12:30|395.46|393.06|395.35|392.95|396.15|393.75|395.23|392.83|0
1652951560000|2022-05-19 09:12:40|395|392.6|395.46|393.06|395.46|393.06|395|392.6|0
1652951570000|2022-05-19 09:12:50|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1652951580000|2022-05-19 09:13:00|396.04|393.64|396.62|394.22|396.62|394.22|396.04|393.64|0
1652951590000|2022-05-19 09:13:10|396.97|394.57|396.97|394.57|396.97|394.57|396.97|394.57|0
1652951600000|2022-05-19 09:13:20|396.85|394.45|397.31|394.91|397.31|394.91|396.85|394.45|0
1652951610000|2022-05-19 09:13:30|397.66|395.26|397.31|394.91|397.66|395.26|397.31|394.91|0
1652951620000|2022-05-19 09:13:40|397.77|395.37|398.12|395.72|398.12|395.72|397.77|395.37|0
1652951630000|2022-05-19 09:13:50|398|395.6|398|395.6|398|395.6|398|395.6|0
1652951640000|2022-05-19 09:14:00|397.54|395.14|396.15|393.75|397.54|395.14|396.15|393.75|0
1652951650000|2022-05-19 09:14:10|396.85|394.45|396.5|394.1|397.08|394.68|396.38|393.98|0
1652951660000|2022-05-19 09:14:20|396.15|393.75|396.38|393.98|396.61|394.21|396.15|393.75|0
1652951670000|2022-05-19 09:14:30|396.27|393.87|395.69|393.29|396.27|393.87|395.69|393.29|0
1652951680000|2022-05-19 09:14:40|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1652951690000|2022-05-19 09:14:50|396.61|394.21|396.5|394.1|396.61|394.21|396.15|393.75|0
1652951700000|2022-05-19 09:15:00|396.85|394.45|396.85|394.45|397.08|394.68|396.85|394.45|0
1652951710000|2022-05-19 09:15:10|396.61|394.21|396.61|394.21|396.61|394.21|396.38|393.98|0
1652951720000|2022-05-19 09:15:20|395.92|393.52|395.58|393.18|395.92|393.52|395.46|393.06|0
1652951730000|2022-05-19 09:15:30|395.23|392.83|395|392.6|395.35|392.95|395|392.6|0
1652951740000|2022-05-19 09:15:40|394.77|392.37|395|392.6|395|392.6|394.77|392.37|0
1652951750000|2022-05-19 09:15:50|395.46|393.06|395.69|393.29|395.69|393.29|395.46|393.06|0
1652951760000|2022-05-19 09:16:00|396.04|393.64|396.38|393.98|396.38|393.98|396.04|393.64|0
1652951770000|2022-05-19 09:16:10|396.15|393.75|396.38|393.98|396.85|394.45|396.15|393.75|0
1652951780000|2022-05-19 09:16:20|395.92|393.52|395.92|393.52|396.15|393.75|395.92|393.52|0
1652951790000|2022-05-19 09:16:30|395.81|393.41|396.38|393.98|396.38|393.98|395.81|393.41|0
1652951800000|2022-05-19 09:16:40|396.27|393.87|396.15|393.75|396.38|393.98|396.15|393.75|0
1652951810000|2022-05-19 09:16:50|395.92|393.52|396.5|394.1|396.5|394.1|395.92|393.52|0
1652951820000|2022-05-19 09:17:00|396.61|394.21|396.97|394.57|396.97|394.57|396.61|394.21|0
1652951830000|2022-05-19 09:17:10|395.69|393.29|396.61|394.21|396.61|394.21|395.69|393.29|0
1652951840000|2022-05-19 09:17:20|396.38|393.98|396.73|394.33|396.73|394.33|396.38|393.98|0
1652951850000|2022-05-19 09:17:30|396.84|394.44|396.84|394.44|396.96|394.56|396.61|394.21|0
1652951860000|2022-05-19 09:17:40|396.27|393.87|395.92|393.52|396.27|393.87|395.92|393.52|0
1652951870000|2022-05-19 09:17:50|396.04|393.64|396.27|393.87|396.38|393.98|396.04|393.64|0
1652951880000|2022-05-19 09:18:00|396.04|393.64|395.58|393.18|396.15|393.75|395.58|393.18|0
1652951890000|2022-05-19 09:18:10|395.46|393.06|395.69|393.29|395.69|393.29|395.12|392.72|0
1652951900000|2022-05-19 09:18:20|395.92|393.52|395.46|393.06|395.92|393.52|395.46|393.06|0
1652951910000|2022-05-19 09:18:30|395.23|392.83|395.35|392.95|395.46|393.06|395.23|392.83|0
1652951920000|2022-05-19 09:18:40|395.46|393.06|396.15|393.75|396.27|393.87|395.46|393.06|0
1652951930000|2022-05-19 09:18:50|396.5|394.1|396.38|393.98|396.84|394.44|396.38|393.98|0
1652951940000|2022-05-19 09:19:00|396.27|393.87|396.84|394.44|396.84|394.44|396.27|393.87|0
1652951950000|2022-05-19 09:19:10|396.73|394.33|396.61|394.21|396.73|394.33|396.61|394.21|0
1652951960000|2022-05-19 09:19:20|396.38|393.98|397.08|394.68|397.31|394.91|396.38|393.98|0
1652951970000|2022-05-19 09:19:30|396.84|394.44|396.27|393.87|397.08|394.68|396.27|393.87|0
1652951980000|2022-05-19 09:19:40|396.5|394.1|396.38|393.98|396.5|394.1|396.38|393.98|0
1652951990000|2022-05-19 09:19:50|396.27|393.87|396.15|393.75|396.27|393.87|396.15|393.75|0
1652952000000|2022-05-19 09:20:00|396.38|393.98|397.07|394.67|397.07|394.67|396.38|393.98|0
1652952010000|2022-05-19 09:20:10|396.96|394.56|396.38|393.98|397.07|394.67|396.38|393.98|0
1652952020000|2022-05-19 09:20:20|396.04|393.64|396.27|393.87|396.38|393.98|396.04|393.64|0
1652952030000|2022-05-19 09:20:30|396.15|393.75|395.81|393.41|396.15|393.75|395.81|393.41|0
1652952040000|2022-05-19 09:20:40|395.46|393.06|395.46|393.06|395.46|393.06|395|392.6|0
1652952050000|2022-05-19 09:20:50|393.84|391.44|394.76|392.36|394.76|392.36|393.61|391.21|0
1652952060000|2022-05-19 09:21:00|394.42|392.02|394.3|391.9|394.53|392.13|394.3|391.9|0
1652952070000|2022-05-19 09:21:10|394.42|392.02|395.23|392.83|395.23|392.83|394.3|391.9|0
1652952080000|2022-05-19 09:21:20|395.69|393.29|395.58|393.18|396.04|393.64|395.46|393.06|0
1652952090000|2022-05-19 09:21:30|395.12|392.72|395.11|392.71|395.23|392.83|395.11|392.71|0
1652952100000|2022-05-19 09:21:40|394.99|392.59|394.99|392.59|395.23|392.83|394.99|392.59|0
1652952110000|2022-05-19 09:21:50|395.11|392.71|394.42|392.02|395.11|392.71|394.42|392.02|0
1652952120000|2022-05-19 09:22:00|394.53|392.13|394.42|392.02|394.88|392.48|394.42|392.02|0
1652952130000|2022-05-19 09:22:10|394.3|391.9|393.61|391.21|394.3|391.9|393.61|391.21|0
1652952140000|2022-05-19 09:22:20|394.07|391.67|394.65|392.25|394.65|392.25|394.07|391.67|0
1652952150000|2022-05-19 09:22:30|394.76|392.36|394.76|392.36|394.76|392.36|394.53|392.13|0
1652952160000|2022-05-19 09:22:40|394.65|392.25|395.23|392.83|395.23|392.83|394.53|392.13|0
1652952170000|2022-05-19 09:22:50|395.35|392.95|395.23|392.83|395.69|393.29|395.23|392.83|0
1652952180000|2022-05-19 09:23:00|394.42|392.02|394.07|391.67|394.42|392.02|394.07|391.67|0
1652952190000|2022-05-19 09:23:10|394.3|391.9|394.3|391.9|394.42|392.02|394.3|391.9|0
1652952200000|2022-05-19 09:23:20|394.19|391.79|394.53|392.13|394.53|392.13|394.07|391.67|0
1652952210000|2022-05-19 09:23:30|394.07|391.67|393.84|391.44|394.07|391.67|393.84|391.44|0
1652952220000|2022-05-19 09:23:40|394.07|391.67|393.84|391.44|394.07|391.67|393.84|391.44|0
1652952230000|2022-05-19 09:23:50|394.07|391.67|394.19|391.79|394.3|391.9|394.07|391.67|0
1652952240000|2022-05-19 09:24:00|394.3|391.9|394.99|392.59|394.99|392.59|394.3|391.9|0
1652952250000|2022-05-19 09:24:10|395.34|392.94|395.69|393.29|395.69|393.29|395.11|392.71|0
1652952260000|2022-05-19 09:24:20|395.81|393.41|395.11|392.71|395.81|393.41|394.76|392.36|0
1652952270000|2022-05-19 09:24:30|395.34|392.94|394.88|392.48|395.34|392.94|394.88|392.48|0
1652952280000|2022-05-19 09:24:40|394.53|392.13|396.38|393.98|396.38|393.98|394.53|392.13|0
1652952290000|2022-05-19 09:24:50|396.27|393.87|396.61|394.21|396.61|394.21|396.27|393.87|0
1652952300000|2022-05-19 09:25:00|396.27|393.87|395.92|393.52|396.27|393.87|395.92|393.52|0
1652952310000|2022-05-19 09:25:10|395.46|393.06|395.92|393.52|395.92|393.52|395.46|393.06|0
1652952320000|2022-05-19 09:25:20|396.38|393.98|396.61|394.21|396.84|394.44|396.38|393.98|0
1652952330000|2022-05-19 09:25:30|396.84|394.44|396.38|393.98|396.84|394.44|396.38|393.98|0
1652952340000|2022-05-19 09:25:40|396.04|393.64|396.15|393.75|396.27|393.87|396.04|393.64|0
1652952350000|2022-05-19 09:25:50|396.04|393.64|396.38|393.98|396.38|393.98|395.92|393.52|0
1652952360000|2022-05-19 09:26:00|395.92|393.52|396.38|393.98|396.38|393.98|395.92|393.52|0
1652952370000|2022-05-19 09:26:10|396.15|393.75|396.38|393.98|396.38|393.98|396.15|393.75|0
1652952380000|2022-05-19 09:26:20|396.84|394.44|396.61|394.21|396.84|394.44|396.27|393.87|0
1652952390000|2022-05-19 09:26:30|396.73|394.33|396.84|394.44|396.84|394.44|396.73|394.33|0
1652952400000|2022-05-19 09:26:40|397.3|394.9|396.84|394.44|397.3|394.9|396.84|394.44|0
1652952410000|2022-05-19 09:26:50|397.07|394.67|397.3|394.9|397.3|394.9|396.84|394.44|0
1652952420000|2022-05-19 09:27:00|397.07|394.67|397.07|394.67|397.07|394.67|397.07|394.67|0
1652952430000|2022-05-19 09:27:10|396.84|394.44|396.61|394.21|397.07|394.67|396.61|394.21|0
1652952440000|2022-05-19 09:27:20|397.07|394.67|396.15|393.75|397.07|394.67|396.15|393.75|0
1652952450000|2022-05-19 09:27:30|395.69|393.29|395.34|392.94|395.69|393.29|395.34|392.94|0
1652952460000|2022-05-19 09:27:40|395.45|393.05|394.3|391.9|395.45|393.05|394.3|391.9|0
1652952470000|2022-05-19 09:27:50|394.65|392.25|394.3|391.9|394.65|392.25|394.3|391.9|0
1652952480000|2022-05-19 09:28:00|394.07|391.67|394.53|392.13|394.53|392.13|394.07|391.67|0
1652952490000|2022-05-19 09:28:10|394.07|391.67|394.07|391.67|394.42|392.02|394.07|391.67|0
1652952500000|2022-05-19 09:28:20|393.96|391.56|393.84|391.44|394.07|391.67|393.84|391.44|0
1652952510000|2022-05-19 09:28:30|393.96|391.56|393.61|391.21|394.3|391.9|393.61|391.21|0
1652952520000|2022-05-19 09:28:40|393.38|390.98|393.73|391.33|393.84|391.44|393.38|390.98|0
1652952530000|2022-05-19 09:28:50|393.38|390.98|394.07|391.67|394.07|391.67|393.38|390.98|0
1652952540000|2022-05-19 09:29:00|394.3|391.9|393.96|391.56|394.3|391.9|393.84|391.44|0
1652952550000|2022-05-19 09:29:10|393.84|391.44|394.76|392.36|394.76|392.36|393.84|391.44|0
1652952560000|2022-05-19 09:29:20|394.88|392.48|394.3|391.9|394.99|392.59|394.3|391.9|0
1652952570000|2022-05-19 09:29:30|394.53|392.13|394.53|392.13|395.22|392.82|394.53|392.13|0
1652952580000|2022-05-19 09:29:40|394.42|392.02|394.65|392.25|394.65|392.25|394.42|392.02|0
1652952590000|2022-05-19 09:29:50|394.53|392.13|395.11|392.71|395.22|392.82|394.53|392.13|0
1652952600000|2022-05-19 09:30:00|394.88|392.48|394.76|392.36|394.88|392.48|394.42|392.02|0
1652952610000|2022-05-19 09:30:10|394.99|392.59|395.91|393.51|395.91|393.51|394.99|392.59|0
1652952620000|2022-05-19 09:30:20|396.15|393.75|396.04|393.64|396.15|393.75|396.04|393.64|0
1652952630000|2022-05-19 09:30:30|395.91|393.51|396.5|394.1|396.61|394.21|395.68|393.28|0
1652952640000|2022-05-19 09:30:40|396.38|393.98|396.61|394.21|396.61|394.21|396.38|393.98|0
1652952650000|2022-05-19 09:30:50|397.07|394.67|397.3|394.9|397.3|394.9|397.07|394.67|0
1652952660000|2022-05-19 09:31:00|396.96|394.56|397.3|394.9|397.3|394.9|396.96|394.56|0
1652952670000|2022-05-19 09:31:10|397.53|395.13|398|395.6|398|395.6|397.53|395.13|0
1652952680000|2022-05-19 09:31:20|398.23|395.83|398|395.6|398.23|395.83|398|395.6|0
1652952690000|2022-05-19 09:31:30|397.65|395.25|397.76|395.36|398|395.6|397.65|395.25|0
1652952700000|2022-05-19 09:31:40|398|395.6|397.3|394.9|398|395.6|397.3|394.9|0
1652952710000|2022-05-19 09:31:50|396.96|394.56|396.96|394.56|396.96|394.56|396.84|394.44|0
1652952720000|2022-05-19 09:32:00|396.84|394.44|396.84|394.44|396.84|394.44|396.61|394.21|0
1652952730000|2022-05-19 09:32:10|395.45|393.05|395.8|393.4|395.8|393.4|395.45|393.05|0
1652952740000|2022-05-19 09:32:20|395.22|392.82|395.45|393.05|395.45|393.05|395.22|392.82|0
1652952750000|2022-05-19 09:32:30|396.38|393.98|396.5|394.1|396.5|394.1|396.38|393.98|0
1652952760000|2022-05-19 09:32:40|396.61|394.21|396.84|394.44|396.84|394.44|396.5|394.1|0
1652952770000|2022-05-19 09:32:50|397.07|394.67|396.61|394.21|397.3|394.9|396.61|394.21|0
1652952780000|2022-05-19 09:33:00|397.19|394.79|395.8|393.4|397.19|394.79|395.8|393.4|0
1652952790000|2022-05-19 09:33:10|395.45|393.05|396.14|393.74|396.14|393.74|395.45|393.05|0
1652952800000|2022-05-19 09:33:20|395.91|393.51|395.45|393.05|396.14|393.74|395.45|393.05|0
1652952810000|2022-05-19 09:33:30|395.34|392.94|394.88|392.48|395.45|393.05|394.88|392.48|0
1652952820000|2022-05-19 09:33:40|395.34|392.94|394.65|392.25|395.34|392.94|394.65|392.25|0
1652952830000|2022-05-19 09:33:50|395.11|392.71|394.99|392.59|395.11|392.71|394.76|392.36|0
1652952840000|2022-05-19 09:34:00|395.22|392.82|394.99|392.59|395.45|393.05|394.99|392.59|0
1652952850000|2022-05-19 09:34:10|395.11|392.71|395.68|393.28|395.68|393.28|395.11|392.71|0
1652952860000|2022-05-19 09:34:20|395.34|392.94|395.11|392.71|395.34|392.94|394.99|392.59|0
1652952870000|2022-05-19 09:34:30|395.22|392.82|395.11|392.71|395.22|392.82|395.11|392.71|0
1652952880000|2022-05-19 09:34:40|395.45|393.05|395.68|393.28|395.68|393.28|395.22|392.82|0
1652952890000|2022-05-19 09:34:50|395.22|392.82|395.45|393.05|395.68|393.28|395.22|392.82|0
1652952900000|2022-05-19 09:35:00|395.34|392.94|395.22|392.82|395.34|392.94|395.11|392.71|0
1652952910000|2022-05-19 09:35:10|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1652952920000|2022-05-19 09:35:20|395.91|393.51|395.68|393.28|395.91|393.51|395.68|393.28|0
1652952930000|2022-05-19 09:35:30|395.8|393.4|397.07|394.67|397.07|394.67|395.8|393.4|0
1652952940000|2022-05-19 09:35:40|396.84|394.44|396.84|394.44|396.96|394.56|396.84|394.44|0
1652952950000|2022-05-19 09:35:50|396.37|393.97|396.61|394.21|396.73|394.33|396.37|393.97|0
1652952960000|2022-05-19 09:36:00|396.37|393.97|396.37|393.97|396.37|393.97|396.26|393.86|0
1652952970000|2022-05-19 09:36:10|396.26|393.86|397.42|395.02|397.76|395.36|396.26|393.86|0
1652952980000|2022-05-19 09:36:20|397.53|395.13|397.07|394.67|397.53|395.13|397.07|394.67|0
1652952990000|2022-05-19 09:36:30|396.84|394.44|396.49|394.09|396.84|394.44|396.49|394.09|0
1652953000000|2022-05-19 09:36:40|396.61|394.21|396.49|394.09|396.61|394.21|396.26|393.86|0
1652953010000|2022-05-19 09:36:50|396.37|393.97|396.37|393.97|396.84|394.44|396.37|393.97|0
1652953020000|2022-05-19 09:37:00|396.61|394.21|396.84|394.44|396.84|394.44|396.61|394.21|0
1652953030000|2022-05-19 09:37:10|396.73|394.33|396.61|394.21|396.84|394.44|396.37|393.97|0
1652953040000|2022-05-19 09:37:20|396.37|393.97|397.42|395.02|397.42|395.02|396.37|393.97|0
1652953050000|2022-05-19 09:37:30|397.3|394.9|397.19|394.79|397.3|394.9|397.19|394.79|0
1652953060000|2022-05-19 09:37:40|397.3|394.9|398.69|396.29|398.69|396.29|397.3|394.9|0
1652953070000|2022-05-19 09:37:50|399.04|396.64|398.69|396.29|399.04|396.64|398.69|396.29|0
1652953080000|2022-05-19 09:38:00|398.81|396.41|400.54|398.14|400.54|398.14|398.81|396.41|0
1652953090000|2022-05-19 09:38:10|400.2|397.8|400.31|397.91|400.43|398.03|400.2|397.8|0
1652953100000|2022-05-19 09:38:20|399.84|397.44|400.31|397.91|400.31|397.91|399.61|397.21|0
1652953110000|2022-05-19 09:38:30|400.08|397.68|399.96|397.56|400.08|397.68|399.84|397.44|0
1652953120000|2022-05-19 09:38:40|400.2|397.8|400.54|398.14|400.54|398.14|400.2|397.8|0
1652953130000|2022-05-19 09:38:50|400.31|397.91|400.89|398.49|401|398.6|400.31|397.91|0
1652953140000|2022-05-19 09:39:00|401|398.6|400.54|398.14|401|398.6|400.31|397.91|0
1652953150000|2022-05-19 09:39:10|401|398.6|400.66|398.26|401|398.6|400.31|397.91|0
1652953160000|2022-05-19 09:39:20|400.54|398.14|400.77|398.37|401|398.6|400.54|398.14|0
1652953170000|2022-05-19 09:39:30|400.89|398.49|401.47|399.07|401.47|399.07|400.89|398.49|0
1652953180000|2022-05-19 09:39:40|401.23|398.83|401.47|399.07|401.7|399.3|401.23|398.83|0
1652953190000|2022-05-19 09:39:50|401.59|399.19|401.23|398.83|401.59|399.19|401.23|398.83|0
1652953200000|2022-05-19 09:40:00|401.47|399.07|401.7|399.3|401.7|399.3|401.23|398.83|0
1652953210000|2022-05-19 09:40:10|401.47|399.07|401.23|398.83|401.47|399.07|401.23|398.83|0
1652953220000|2022-05-19 09:40:20|400.77|398.37|400.31|397.91|400.77|398.37|400.31|397.91|0
1652953230000|2022-05-19 09:40:30|400.54|398.14|401.12|398.72|401.12|398.72|400.54|398.14|0
1652953240000|2022-05-19 09:40:40|401.93|399.53|400.77|398.37|401.93|399.53|400.77|398.37|0
1652953250000|2022-05-19 09:40:50|400.89|398.49|400.54|398.14|400.89|398.49|400.54|398.14|0
1652953260000|2022-05-19 09:41:00|400.77|398.37|400.89|398.49|400.89|398.49|400.54|398.14|0
1652953270000|2022-05-19 09:41:10|401|398.6|401|398.6|401.35|398.95|400.89|398.49|0
1652953280000|2022-05-19 09:41:20|401.23|398.83|401.47|399.07|401.47|399.07|401.23|398.83|0
1652953290000|2022-05-19 09:41:30|401.23|398.83|401.12|398.72|401.23|398.83|401.12|398.72|0
1652953300000|2022-05-19 09:41:40|400.31|397.91|398.92|396.52|400.31|397.91|398.92|396.52|0
1652953310000|2022-05-19 09:41:50|399.61|397.21|399.15|396.75|399.61|397.21|399.15|396.75|0
1652953320000|2022-05-19 09:42:00|399.38|396.98|401|398.6|401|398.6|399.38|396.98|0
1652953330000|2022-05-19 09:42:10|400.31|397.91|401|398.6|401|398.6|400.31|397.91|0
1652953340000|2022-05-19 09:42:20|400.54|398.14|400.31|397.91|400.54|398.14|400.07|397.67|0
1652953350000|2022-05-19 09:42:30|400.54|398.14|400.77|398.37|400.77|398.37|400.19|397.79|0
1652953360000|2022-05-19 09:42:40|400.89|398.49|401|398.6|401.12|398.72|400.89|398.49|0
1652953370000|2022-05-19 09:42:50|400.54|398.14|400.31|397.91|400.54|398.14|400.31|397.91|0
1652953380000|2022-05-19 09:43:00|400.54|398.14|400.19|397.79|400.54|398.14|400.07|397.67|0
1652953390000|2022-05-19 09:43:10|400.31|397.91|400.77|398.37|400.77|398.37|400.31|397.91|0
1652953400000|2022-05-19 09:43:20|400.54|398.14|400.77|398.37|400.77|398.37|400.43|398.03|0
1652953410000|2022-05-19 09:43:30|400.66|398.26|401.23|398.83|401.23|398.83|400.54|398.14|0
1652953420000|2022-05-19 09:43:40|401.93|399.53|402.16|399.76|402.28|399.88|401.93|399.53|0
1652953430000|2022-05-19 09:43:50|402.74|400.34|402.62|400.22|402.74|400.34|402.62|400.22|0
1652953440000|2022-05-19 09:44:00|401.93|399.53|402.16|399.76|402.16|399.76|401.46|399.06|0
1652953450000|2022-05-19 09:44:10|402.28|399.88|401.93|399.53|402.28|399.88|401.93|399.53|0
1652953460000|2022-05-19 09:44:20|401.82|399.42|401.7|399.3|401.82|399.42|401.46|399.06|0
1652953470000|2022-05-19 09:44:30|401.23|398.83|400.54|398.14|401.23|398.83|400.54|398.14|0
1652953480000|2022-05-19 09:44:40|400.66|398.26|400.54|398.14|400.66|398.26|400.54|398.14|0
1652953490000|2022-05-19 09:44:50|400.43|398.03|401.35|398.95|401.35|398.95|400.43|398.03|0
1652953500000|2022-05-19 09:45:00|401.23|398.83|401.35|398.95|401.46|399.06|401.23|398.83|0
1652953510000|2022-05-19 09:45:10|401|398.6|401|398.6|401|398.6|400.89|398.49|0
1652953520000|2022-05-19 09:45:20|400.77|398.37|400.07|397.67|400.77|398.37|400.07|397.67|0
1652953530000|2022-05-19 09:45:30|399.84|397.44|399.61|397.21|399.84|397.44|399.38|396.98|0
1652953540000|2022-05-19 09:45:40|399.15|396.75|398.68|396.28|399.27|396.87|398.68|396.28|0
1652953550000|2022-05-19 09:45:50|399.15|396.75|398.68|396.28|399.38|396.98|398.68|396.28|0
1652953560000|2022-05-19 09:46:00|398.91|396.51|399.5|397.1|399.5|397.1|398.91|396.51|0
1652953570000|2022-05-19 09:46:10|399.27|396.87|400.3|397.9|400.42|398.02|399.27|396.87|0
1652953580000|2022-05-19 09:46:20|400.07|397.67|400.07|397.67|400.07|397.67|399.84|397.44|0
1652953590000|2022-05-19 09:46:30|400.89|398.49|400.77|398.37|400.89|398.49|400.66|398.26|0
1652953600000|2022-05-19 09:46:40|401|398.6|401.35|398.95|401.35|398.95|401|398.6|0
1652953610000|2022-05-19 09:46:50|401.23|398.83|401.23|398.83|401.35|398.95|401.23|398.83|0
1652953620000|2022-05-19 09:47:00|401.35|398.95|401.35|398.95|401.58|399.18|401.35|398.95|0
1652953630000|2022-05-19 09:47:10|401.23|398.83|400.77|398.37|401.23|398.83|400.77|398.37|0
1652953640000|2022-05-19 09:47:20|401|398.6|400.89|398.49|401|398.6|400.89|398.49|0
1652953650000|2022-05-19 09:47:30|401.12|398.72|400.77|398.37|401.58|399.18|400.77|398.37|0
1652953660000|2022-05-19 09:47:40|400.07|397.67|400.19|397.79|400.42|398.02|400.07|397.67|0
1652953670000|2022-05-19 09:47:50|400.07|397.67|400.42|398.02|400.42|398.02|400.07|397.67|0
1652953680000|2022-05-19 09:48:00|400.3|397.9|399.96|397.56|400.42|398.02|399.96|397.56|0
1652953690000|2022-05-19 09:48:10|400.07|397.67|399.96|397.56|400.07|397.67|399.84|397.44|0
1652953700000|2022-05-19 09:48:20|399.38|396.98|399.38|396.98|399.38|396.98|399.15|396.75|0
1652953710000|2022-05-19 09:48:30|399.96|397.56|399.61|397.21|400.19|397.79|399.61|397.21|0
1652953720000|2022-05-19 09:48:40|399.84|397.44|398.57|396.17|399.84|397.44|398.57|396.17|0
1652953730000|2022-05-19 09:48:50|398.68|396.28|399.03|396.63|399.03|396.63|398.45|396.05|0
1652953740000|2022-05-19 09:49:00|397.99|395.59|395.91|393.51|397.99|395.59|395.91|393.51|0
1652953750000|2022-05-19 09:49:10|395.68|393.28|395.68|393.28|396.37|393.97|395.68|393.28|0
1652953760000|2022-05-19 09:49:20|395.56|393.16|395.56|393.16|395.56|393.16|395.44|393.04|0
1652953770000|2022-05-19 09:49:30|395.68|393.28|395.8|393.4|395.8|393.4|395.68|393.28|0
1652953780000|2022-05-19 09:49:40|395.44|393.04|395.91|393.51|395.91|393.51|395.44|393.04|0
1652953790000|2022-05-19 09:49:50|395.68|393.28|396.14|393.74|396.14|393.74|395.68|393.28|0
1652953800000|2022-05-19 09:50:00|396.26|393.86|396.49|394.09|396.6|394.2|396.26|393.86|0
1652953810000|2022-05-19 09:50:10|396.26|393.86|396.37|393.97|396.6|394.2|395.68|393.28|0
1652953820000|2022-05-19 09:50:20|396.83|394.43|396.95|394.55|396.95|394.55|396.72|394.32|0
1652953830000|2022-05-19 09:50:30|396.83|394.43|396.83|394.43|396.83|394.43|396.6|394.2|0
1652953840000|2022-05-19 09:50:40|397.06|394.66|397.29|394.89|397.29|394.89|397.06|394.66|0
1652953850000|2022-05-19 09:50:50|397.52|395.12|397.29|394.89|397.76|395.36|397.29|394.89|0
1652953860000|2022-05-19 09:51:00|397.41|395.01|398.22|395.82|398.22|395.82|397.41|395.01|0
1652953870000|2022-05-19 09:51:10|398.68|396.28|397.99|395.59|398.68|396.28|397.99|395.59|0
1652953880000|2022-05-19 09:51:20|397.64|395.24|398.22|395.82|398.22|395.82|397.64|395.24|0
1652953890000|2022-05-19 09:51:30|397.99|395.59|397.18|394.78|397.99|395.59|397.18|394.78|0
1652953900000|2022-05-19 09:51:40|396.6|394.2|396.6|394.2|396.6|394.2|396.14|393.74|0
1652953910000|2022-05-19 09:51:50|396.49|394.09|396.14|393.74|396.49|394.09|396.14|393.74|0
1652953920000|2022-05-19 09:52:00|396.49|394.09|395.21|392.81|396.49|394.09|395.21|392.81|0
1652953930000|2022-05-19 09:52:10|395.33|392.93|396.14|393.74|396.14|393.74|395.33|392.93|0
1652953940000|2022-05-19 09:52:20|395.91|393.51|395.91|393.51|395.91|393.51|395.79|393.39|0
1652953950000|2022-05-19 09:52:30|396.03|393.63|395.67|393.27|396.03|393.63|395.67|393.27|0
1652953960000|2022-05-19 09:52:40|395.21|392.81|395.67|393.27|395.67|393.27|395.21|392.81|0
1652953970000|2022-05-19 09:52:50|395.44|393.04|396.03|393.63|396.03|393.63|395.44|393.04|0
1652953980000|2022-05-19 09:53:00|395.79|393.39|395.1|392.7|395.79|393.39|395.1|392.7|0
1652953990000|2022-05-19 09:53:10|395.21|392.81|395.21|392.81|395.33|392.93|395.1|392.7|0
1652954000000|2022-05-19 09:53:20|395.44|393.04|394.87|392.47|395.44|393.04|394.87|392.47|0
1652954010000|2022-05-19 09:53:30|394.41|392.01|394.18|391.78|394.64|392.24|394.18|391.78|0
1652954020000|2022-05-19 09:53:40|393.95|391.55|393.95|391.55|393.95|391.55|393.37|390.97|0
1652954030000|2022-05-19 09:53:50|393.72|391.32|393.83|391.43|394.06|391.66|393.72|391.32|0
1652954040000|2022-05-19 09:54:00|394.18|391.78|394.87|392.47|394.87|392.47|393.95|391.55|0
1652954050000|2022-05-19 09:54:10|394.64|392.24|394.87|392.47|394.87|392.47|394.64|392.24|0
1652954060000|2022-05-19 09:54:20|395.44|393.04|394.98|392.58|395.56|393.16|394.98|392.58|0
1652954070000|2022-05-19 09:54:30|395.1|392.7|395.1|392.7|395.21|392.81|394.98|392.58|0
1652954080000|2022-05-19 09:54:40|394.75|392.35|394.75|392.35|394.75|392.35|394.41|392.01|0
1652954090000|2022-05-19 09:54:50|394.52|392.12|394.64|392.24|394.64|392.24|394.52|392.12|0
1652954100000|2022-05-19 09:55:00|394.75|392.35|395.1|392.7|395.1|392.7|394.75|392.35|0
1652954110000|2022-05-19 09:55:10|395.67|393.27|396.37|393.97|396.37|393.97|395.67|393.27|0
1652954120000|2022-05-19 09:55:20|396.14|393.74|396.26|393.86|396.26|393.86|396.14|393.74|0
1652954130000|2022-05-19 09:55:30|396.14|393.74|396.49|394.09|396.49|394.09|396.14|393.74|0
1652954140000|2022-05-19 09:55:40|396.37|393.97|396.6|394.2|396.6|394.2|396.14|393.74|0
1652954150000|2022-05-19 09:55:50|396.37|393.97|396.6|394.2|396.6|394.2|396.37|393.97|0
1652954160000|2022-05-19 09:56:00|396.83|394.43|396.6|394.2|396.83|394.43|396.6|394.2|0
1652954170000|2022-05-19 09:56:10|396.72|394.32|396.72|394.32|396.72|394.32|396.6|394.2|0
1652954180000|2022-05-19 09:56:20|397.18|394.78|396.95|394.55|397.18|394.78|396.83|394.43|0
1652954190000|2022-05-19 09:56:30|396.83|394.43|396.6|394.2|396.83|394.43|396.6|394.2|0
1652954200000|2022-05-19 09:56:40|396.83|394.43|397.75|395.35|397.75|395.35|396.83|394.43|0
1652954210000|2022-05-19 09:56:50|397.98|395.58|398.45|396.05|398.45|396.05|397.98|395.58|0
1652954230000|2022-05-19 09:57:10|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1652954240000|2022-05-19 09:57:20|398.68|396.28|399.03|396.63|399.03|396.63|398.68|396.28|0
1652954250000|2022-05-19 09:57:30|398.22|395.82|398.22|395.82|398.68|396.28|398.22|395.82|0
1652954260000|2022-05-19 09:57:40|397.98|395.58|397.41|395.01|397.98|395.58|397.41|395.01|0
1652954270000|2022-05-19 09:57:50|397.06|394.66|398.45|396.05|398.45|396.05|397.06|394.66|0
1652954280000|2022-05-19 09:58:00|398.57|396.17|398.34|395.94|398.68|396.28|398.34|395.94|0
1652954290000|2022-05-19 09:58:10|397.98|395.58|398.45|396.05|398.68|396.28|397.98|395.58|0
1652954300000|2022-05-19 09:58:20|397.75|395.35|397.98|395.58|397.98|395.58|397.75|395.35|0
1652954310000|2022-05-19 09:58:30|398.1|395.7|397.98|395.58|398.22|395.82|397.98|395.58|0
1652954320000|2022-05-19 09:58:40|398.57|396.17|399.49|397.09|399.49|397.09|398.57|396.17|0
1652954330000|2022-05-19 09:58:50|399.84|397.44|400.19|397.79|400.19|397.79|399.84|397.44|0
1652954340000|2022-05-19 09:59:00|400.3|397.9|400.3|397.9|400.42|398.02|400.3|397.9|0
1652954350000|2022-05-19 09:59:10|399.72|397.32|399.37|396.97|399.96|397.56|399.37|396.97|0
1652954360000|2022-05-19 09:59:20|399.72|397.32|400.3|397.9|400.3|397.9|399.6|397.2|0
1652954370000|2022-05-19 09:59:30|400.19|397.79|401.23|398.83|401.23|398.83|400.07|397.67|0
1652954380000|2022-05-19 09:59:40|400.99|398.59|399.72|397.32|400.99|398.59|399.6|397.2|0
1652954390000|2022-05-19 09:59:50|399.6|397.2|398.68|396.28|399.6|397.2|398.68|396.28|0
1652954400000|2022-05-19 10:00:00|398.45|396.05|398.91|396.51|399.14|396.74|398.45|396.05|0
1652954410000|2022-05-19 10:00:10|398.33|395.93|399.14|396.74|399.14|396.74|398.33|395.93|0
1652954420000|2022-05-19 10:00:20|399.37|396.97|399.37|396.97|399.37|396.97|399.14|396.74|0
1652954430000|2022-05-19 10:00:30|400.3|397.9|400.19|397.79|400.42|398.02|400.19|397.79|0
1652954440000|2022-05-19 10:00:40|400.42|398.02|400.07|397.67|400.42|398.02|400.07|397.67|0
1652954450000|2022-05-19 10:00:50|400.3|397.9|400.07|397.67|400.3|397.9|400.07|397.67|0
1652954460000|2022-05-19 10:01:00|399.96|397.56|399.96|397.56|399.96|397.56|399.83|397.43|0
1652954470000|2022-05-19 10:01:10|399.83|397.43|397.75|395.35|399.83|397.43|397.75|395.35|0
1652954480000|2022-05-19 10:01:20|397.64|395.24|396.83|394.43|397.64|395.24|396.83|394.43|0
1652954490000|2022-05-19 10:01:30|397.29|394.89|396.36|393.96|397.29|394.89|396.36|393.96|0
1652954500000|2022-05-19 10:01:40|396.59|394.19|397.06|394.66|397.06|394.66|396.36|393.96|0
1652954510000|2022-05-19 10:01:50|396.83|394.43|396.48|394.08|396.83|394.43|396.48|394.08|0
1652954520000|2022-05-19 10:02:00|396.36|393.96|395.44|393.04|396.36|393.96|395.44|393.04|0
1652954530000|2022-05-19 10:02:10|395.21|392.81|395.33|392.93|395.33|392.93|395.21|392.81|0
1652954540000|2022-05-19 10:02:20|395.1|392.7|395.21|392.81|395.56|393.16|395.1|392.7|0
1652954550000|2022-05-19 10:02:30|395.44|393.04|394.87|392.47|395.44|393.04|394.87|392.47|0
1652954560000|2022-05-19 10:02:40|394.64|392.24|395.67|393.27|395.67|393.27|394.52|392.12|0
1652954570000|2022-05-19 10:02:50|396.02|393.62|395.9|393.5|396.02|393.62|395.9|393.5|0
1652954580000|2022-05-19 10:03:00|395.79|393.39|395.1|392.7|395.79|393.39|395.1|392.7|0
1652954590000|2022-05-19 10:03:10|394.98|392.58|394.98|392.58|395.1|392.7|394.98|392.58|0
1652954600000|2022-05-19 10:03:20|395.21|392.81|394.87|392.47|395.21|392.81|394.87|392.47|0
1652954610000|2022-05-19 10:03:30|394.52|392.12|394.05|391.65|394.52|392.12|394.05|391.65|0
1652954620000|2022-05-19 10:03:40|393.94|391.54|393.02|390.62|393.94|391.54|393.02|390.62|0
1652954630000|2022-05-19 10:03:50|393.13|390.73|392.9|390.5|393.13|390.73|392.9|390.5|0
1652954640000|2022-05-19 10:04:00|393.36|390.96|392.67|390.27|393.36|390.96|392.67|390.27|0
1652954650000|2022-05-19 10:04:10|392.79|390.39|393.13|390.73|393.13|390.73|392.67|390.27|0
1652954660000|2022-05-19 10:04:20|393.02|390.62|393.36|390.96|393.36|390.96|393.02|390.62|0
1652954670000|2022-05-19 10:04:30|393.59|391.19|394.17|391.77|394.28|391.88|393.59|391.19|0
1652954680000|2022-05-19 10:04:40|394.28|391.88|394.75|392.35|394.75|392.35|394.28|391.88|0
1652954690000|2022-05-19 10:04:50|395.21|392.81|394.75|392.35|395.21|392.81|394.63|392.23|0
1652954700000|2022-05-19 10:05:00|394.51|392.11|394.05|391.65|394.51|392.11|394.05|391.65|0
1652954710000|2022-05-19 10:05:10|394.28|391.88|394.75|392.35|394.98|392.58|394.28|391.88|0
1652954720000|2022-05-19 10:05:20|394.51|392.11|394.05|391.65|394.63|392.23|394.05|391.65|0
1652954730000|2022-05-19 10:05:30|393.82|391.42|393.36|390.96|394.05|391.65|393.36|390.96|0
1652954740000|2022-05-19 10:05:40|393.59|391.19|393.71|391.31|393.71|391.31|393.59|391.19|0
1652954750000|2022-05-19 10:05:50|393.82|391.42|392.9|390.5|393.82|391.42|392.9|390.5|0
1652954760000|2022-05-19 10:06:00|393.02|390.62|392.79|390.39|393.13|390.73|392.79|390.39|0
1652954770000|2022-05-19 10:06:10|392.44|390.04|391.52|389.12|392.44|390.04|391.52|389.12|0
1652954780000|2022-05-19 10:06:20|391.29|388.89|391.29|388.89|391.98|389.58|391.29|388.89|0
1652954790000|2022-05-19 10:06:30|391.41|389.01|392.21|389.81|392.21|389.81|391.41|389.01|0
1652954800000|2022-05-19 10:06:40|392.44|390.04|391.98|389.58|392.44|390.04|391.98|389.58|0
1652954810000|2022-05-19 10:06:50|391.75|389.35|391.52|389.12|391.98|389.58|391.52|389.12|0
1652954820000|2022-05-19 10:07:00|391.75|389.35|391.87|389.47|391.87|389.47|391.75|389.35|0
1652954830000|2022-05-19 10:07:10|392.1|389.7|393.13|390.73|393.13|390.73|392.1|389.7|0
1652954850000|2022-05-19 10:07:30|393.02|390.62|394.05|391.65|394.05|391.65|393.02|390.62|0
1652954860000|2022-05-19 10:07:40|393.82|391.42|393.82|391.42|393.94|391.54|393.82|391.42|0
1652954870000|2022-05-19 10:07:50|393.36|390.96|393.36|390.96|393.36|390.96|393.36|390.96|0
1652954880000|2022-05-19 10:08:00|393.13|390.73|391.98|389.58|393.13|390.73|391.98|389.58|0
1652954890000|2022-05-19 10:08:10|391.75|389.35|391.87|389.47|391.87|389.47|391.75|389.35|0
1652954900000|2022-05-19 10:08:20|391.75|389.35|391.52|389.12|391.75|389.35|391.52|389.12|0
1652954910000|2022-05-19 10:08:30|391.75|389.35|391.05|388.65|391.87|389.47|391.05|388.65|0
1652954920000|2022-05-19 10:08:40|391.52|389.12|391.52|389.12|391.52|389.12|391.4|389|0
1652954930000|2022-05-19 10:08:50|391.28|388.88|391.05|388.65|391.52|389.12|391.05|388.65|0
1652954940000|2022-05-19 10:09:00|391.17|388.77|391.05|388.65|391.28|388.88|391.05|388.65|0
1652954950000|2022-05-19 10:09:10|391.51|389.11|391.51|389.11|391.51|389.11|391.51|389.11|0
1652954960000|2022-05-19 10:09:20|391.28|388.88|391.51|389.11|391.51|389.11|391.28|388.88|0
1652954970000|2022-05-19 10:09:30|391.63|389.23|391.75|389.35|391.75|389.35|391.63|389.23|0
1652954980000|2022-05-19 10:09:40|391.51|389.11|391.17|388.77|391.51|389.11|391.05|388.65|0
1652954990000|2022-05-19 10:09:50|391.05|388.65|391.63|389.23|391.63|389.23|391.05|388.65|0
1652955000000|2022-05-19 10:10:00|391.28|388.88|391.05|388.65|391.74|389.34|391.05|388.65|0
1652955010000|2022-05-19 10:10:10|391.51|389.11|391.28|388.88|391.51|389.11|391.28|388.88|0
1652955020000|2022-05-19 10:10:20|391.51|389.11|391.4|389|391.51|389.11|391.28|388.88|0
1652955030000|2022-05-19 10:10:30|391.17|388.77|391.05|388.65|391.17|388.77|391.05|388.65|0
1652955040000|2022-05-19 10:10:40|390.59|388.19|389.79|387.39|390.59|388.19|389.79|387.39|0
1652955050000|2022-05-19 10:10:50|390.36|387.96|391.17|388.77|391.28|388.88|390.36|387.96|0
1652955060000|2022-05-19 10:11:00|391.05|388.65|391.05|388.65|391.05|388.65|390.59|388.19|0
1652955070000|2022-05-19 10:11:10|391.28|388.88|391.28|388.88|391.51|389.11|390.82|388.42|0
1652955080000|2022-05-19 10:11:20|391.51|389.11|390.82|388.42|391.51|389.11|390.82|388.42|0
1652955090000|2022-05-19 10:11:30|390.94|388.54|390.82|388.42|391.05|388.65|390.82|388.42|0
1652955100000|2022-05-19 10:11:40|391.05|388.65|390.59|388.19|391.05|388.65|390.59|388.19|0
1652955110000|2022-05-19 10:11:50|390.36|387.96|390.36|387.96|390.59|388.19|390.36|387.96|0
1652955120000|2022-05-19 10:12:00|390.48|388.08|390.71|388.31|390.71|388.31|390.48|388.08|0
1652955130000|2022-05-19 10:12:10|390.36|387.96|390.82|388.42|391.05|388.65|390.36|387.96|0
1652955140000|2022-05-19 10:12:20|391.63|389.23|391.51|389.11|391.63|389.23|391.51|389.11|0
1652955150000|2022-05-19 10:12:30|391.28|388.88|391.05|388.65|391.51|389.11|391.05|388.65|0
1652955160000|2022-05-19 10:12:40|390.59|388.19|391.51|389.11|391.51|389.11|390.59|388.19|0
1652955170000|2022-05-19 10:12:50|391.17|388.77|391.28|388.88|391.28|388.88|391.17|388.77|0
1652955180000|2022-05-19 10:13:00|391.51|389.11|391.86|389.46|391.86|389.46|391.51|389.11|0
1652955190000|2022-05-19 10:13:10|391.51|389.11|391.74|389.34|391.86|389.46|391.51|389.11|0
1652955200000|2022-05-19 10:13:20|391.97|389.57|391.63|389.23|392.2|389.8|391.63|389.23|0
1652955210000|2022-05-19 10:13:30|391.74|389.34|389.9|387.5|391.74|389.34|389.9|387.5|0
1652955220000|2022-05-19 10:13:40|388.98|386.58|389.33|386.93|389.67|387.27|388.98|386.58|0
1652955230000|2022-05-19 10:13:50|389.44|387.04|388.98|386.58|389.44|387.04|388.98|386.58|0
1652955240000|2022-05-19 10:14:00|389.33|386.93|389.67|387.27|389.67|387.27|389.33|386.93|0
1652955250000|2022-05-19 10:14:10|389.44|387.04|388.98|386.58|389.44|387.04|388.98|386.58|0
1652955260000|2022-05-19 10:14:20|389.1|386.7|390.36|387.96|390.36|387.96|389.1|386.7|0
1652955270000|2022-05-19 10:14:30|390.59|388.19|391.05|388.65|391.05|388.65|390.36|387.96|0
1652955280000|2022-05-19 10:14:40|391.51|389.11|391.51|389.11|391.74|389.34|391.51|389.11|0
1652955290000|2022-05-19 10:14:50|391.28|388.88|390.94|388.54|391.28|388.88|390.94|388.54|0
1652955300000|2022-05-19 10:15:00|391.05|388.65|391.63|389.23|391.97|389.57|390.82|388.42|0
1652955310000|2022-05-19 10:15:10|391.97|389.57|392.66|390.26|392.66|390.26|391.97|389.57|0
1652955320000|2022-05-19 10:15:20|392.55|390.15|391.97|389.57|392.55|390.15|391.97|389.57|0
1652955330000|2022-05-19 10:15:30|391.74|389.34|391.74|389.34|391.86|389.46|391.74|389.34|0
1652955340000|2022-05-19 10:15:40|391.51|389.11|391.74|389.34|391.74|389.34|391.51|389.11|0
1652955350000|2022-05-19 10:15:50|391.86|389.46|393.13|390.73|393.13|390.73|391.86|389.46|0
1652955360000|2022-05-19 10:16:00|393.82|391.42|394.97|392.57|394.97|392.57|393.82|391.42|0
1652955370000|2022-05-19 10:16:10|394.4|392|393.82|391.42|394.4|392|393.82|391.42|0
1652955380000|2022-05-19 10:16:20|393.48|391.08|393.59|391.19|393.82|391.42|393.48|391.08|0
1652955390000|2022-05-19 10:16:30|393.13|390.73|393.01|390.61|393.36|390.96|392.89|390.49|0
1652955400000|2022-05-19 10:16:40|393.13|390.73|393.36|390.96|393.36|390.96|393.13|390.73|0
1652955410000|2022-05-19 10:16:50|393.24|390.84|393.24|390.84|393.36|390.96|393.13|390.73|0
1652955420000|2022-05-19 10:17:00|393.12|390.72|392.43|390.03|393.12|390.72|392.43|390.03|0
1652955430000|2022-05-19 10:17:10|392.2|389.8|392.43|390.03|392.43|390.03|392.2|389.8|0
1652955440000|2022-05-19 10:17:20|392.32|389.92|392.32|389.92|392.43|390.03|392.32|389.92|0
1652955450000|2022-05-19 10:17:30|392.2|389.8|391.97|389.57|392.2|389.8|391.97|389.57|0
1652955460000|2022-05-19 10:17:40|392.32|389.92|392.2|389.8|392.32|389.92|392.2|389.8|0
1652955470000|2022-05-19 10:17:50|391.97|389.57|391.28|388.88|391.97|389.57|391.17|388.77|0
1652955480000|2022-05-19 10:18:00|391.4|389|390.48|388.08|391.4|389|390.36|387.96|0
1652955490000|2022-05-19 10:18:10|390.59|388.19|391.28|388.88|391.28|388.88|390.59|388.19|0
1652955500000|2022-05-19 10:18:20|391.4|389|391.51|389.11|391.97|389.57|391.4|389|0
1652955510000|2022-05-19 10:18:30|391.4|389|392.32|389.92|392.32|389.92|391.4|389|0
1652955520000|2022-05-19 10:18:40|392.55|390.15|392.89|390.49|392.89|390.49|392.55|390.15|0
1652955530000|2022-05-19 10:18:50|391.97|389.57|391.74|389.34|391.97|389.57|391.74|389.34|0
1652955540000|2022-05-19 10:19:00|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1652955550000|2022-05-19 10:19:10|391.86|389.46|391.86|389.46|391.97|389.57|391.86|389.46|0
1652955560000|2022-05-19 10:19:20|392.2|389.8|392.43|390.03|392.43|390.03|392.09|389.69|0
1652955570000|2022-05-19 10:19:30|392.55|390.15|392.55|390.15|392.66|390.26|392.55|390.15|0
1652955580000|2022-05-19 10:19:40|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1652955590000|2022-05-19 10:19:50|391.74|389.34|391.63|389.23|391.74|389.34|391.63|389.23|0
1652955600000|2022-05-19 10:20:00|392.66|390.26|393.01|390.61|393.24|390.84|392.66|390.26|0
1652955610000|2022-05-19 10:20:10|393.24|390.84|393.12|390.72|393.24|390.84|393.12|390.72|0
1652955620000|2022-05-19 10:20:20|393.35|390.95|393.01|390.61|393.35|390.95|393.01|390.61|0
1652955630000|2022-05-19 10:20:30|393.12|390.72|392.55|390.15|393.12|390.72|392.55|390.15|0
1652955640000|2022-05-19 10:20:40|392.66|390.26|392.89|390.49|392.89|390.49|392.66|390.26|0
1652955650000|2022-05-19 10:20:50|393.24|390.84|393.24|390.84|393.24|390.84|393.12|390.72|0
1652955660000|2022-05-19 10:21:00|393.35|390.95|392.66|390.26|393.35|390.95|392.43|390.03|0
1652955670000|2022-05-19 10:21:10|392.78|390.38|392.66|390.26|392.89|390.49|392.66|390.26|0
1652955680000|2022-05-19 10:21:20|392.43|390.03|392.09|389.69|392.55|390.15|391.97|389.57|0
1652955690000|2022-05-19 10:21:30|391.97|389.57|391.86|389.46|391.97|389.57|391.05|388.65|0
1652955700000|2022-05-19 10:21:40|391.74|389.34|391.86|389.46|391.86|389.46|391.74|389.34|0
1652955710000|2022-05-19 10:21:50|391.97|389.57|391.28|388.88|391.97|389.57|391.28|388.88|0
1652955720000|2022-05-19 10:22:00|391.51|389.11|390.59|388.19|391.51|389.11|390.59|388.19|0
1652955730000|2022-05-19 10:22:10|390.36|387.96|389.67|387.27|390.36|387.96|389.67|387.27|0
1652955740000|2022-05-19 10:22:20|390.13|387.73|390.71|388.31|390.71|388.31|390.13|387.73|0
1652955750000|2022-05-19 10:22:30|390.82|388.42|390.25|387.85|390.82|388.42|390.25|387.85|0
1652955760000|2022-05-19 10:22:40|389.67|387.27|389.33|386.93|389.9|387.5|389.33|386.93|0
1652955770000|2022-05-19 10:22:50|389.44|387.04|389.67|387.27|389.67|387.27|389.44|387.04|0
1652955780000|2022-05-19 10:23:00|389.56|387.16|389.79|387.39|389.79|387.39|389.21|386.81|0
1652955790000|2022-05-19 10:23:10|390.02|387.62|390.13|387.73|390.36|387.96|390.02|387.62|0
1652955800000|2022-05-19 10:23:20|390.02|387.62|389.67|387.27|390.02|387.62|389.67|387.27|0
1652955810000|2022-05-19 10:23:30|389.79|387.39|389.67|387.27|389.9|387.5|389.67|387.27|0
1652955820000|2022-05-19 10:23:40|390.13|387.73|390.13|387.73|390.13|387.73|390.02|387.62|0
1652955830000|2022-05-19 10:23:50|390.36|387.96|390.25|387.85|390.36|387.96|390.25|387.85|0
1652955840000|2022-05-19 10:24:00|390.13|387.73|390.13|387.73|390.13|387.73|390.02|387.62|0
1652955850000|2022-05-19 10:24:10|389.67|387.27|390.02|387.62|390.02|387.62|389.67|387.27|0
1652955860000|2022-05-19 10:24:20|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1652955870000|2022-05-19 10:24:30|389.9|387.5|390.13|387.73|390.13|387.73|389.9|387.5|0
1652955880000|2022-05-19 10:24:40|390.25|387.85|389.9|387.5|390.36|387.96|389.9|387.5|0
1652955900000|2022-05-19 10:25:00|389.79|387.39|389.21|386.81|389.9|387.5|389.21|386.81|0
1652955910000|2022-05-19 10:25:10|389.33|386.93|389.44|387.04|389.44|387.04|389.21|386.81|0
1652955920000|2022-05-19 10:25:20|389.33|386.93|389.44|387.04|389.44|387.04|389.21|386.81|0
1652955930000|2022-05-19 10:25:30|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1652955940000|2022-05-19 10:25:40|389.44|387.04|389.67|387.27|390.02|387.62|389.44|387.04|0
1652955950000|2022-05-19 10:25:50|390.13|387.73|390.13|387.73|390.36|387.96|390.13|387.73|0
1652955960000|2022-05-19 10:26:00|390.59|388.19|390.82|388.42|390.94|388.54|390.59|388.19|0
1652955970000|2022-05-19 10:26:10|391.05|388.65|390.82|388.42|391.05|388.65|390.71|388.31|0
1652955980000|2022-05-19 10:26:20|390.71|388.31|391.05|388.65|391.05|388.65|390.71|388.31|0
1652955990000|2022-05-19 10:26:30|391.28|388.88|391.74|389.34|391.74|389.34|391.28|388.88|0
1652956000000|2022-05-19 10:26:40|391.51|389.11|391.28|388.88|391.51|389.11|391.28|388.88|0
1652956010000|2022-05-19 10:26:50|390.94|388.54|391.17|388.77|391.28|388.88|390.82|388.42|0
1652956020000|2022-05-19 10:27:00|391.51|389.11|391.4|389|391.51|389.11|391.4|389|0
1652956030000|2022-05-19 10:27:10|391.28|388.88|391.05|388.65|391.28|388.88|391.05|388.65|0
1652956040000|2022-05-19 10:27:20|391.28|388.88|391.05|388.65|391.28|388.88|390.82|388.42|0
1652956050000|2022-05-19 10:27:30|391.28|388.88|391.63|389.23|391.63|389.23|391.28|388.88|0
1652956060000|2022-05-19 10:27:40|391.4|389|391.28|388.88|391.4|389|391.28|388.88|0
1652956070000|2022-05-19 10:27:50|391.17|388.77|390.82|388.42|391.17|388.77|390.82|388.42|0
1652956080000|2022-05-19 10:28:00|391.05|388.65|391.74|389.34|391.74|389.34|391.05|388.65|0
1652956090000|2022-05-19 10:28:10|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1652956100000|2022-05-19 10:28:20|392.09|389.69|391.97|389.57|392.09|389.69|391.97|389.57|0
1652956110000|2022-05-19 10:28:30|391.74|389.34|391.97|389.57|391.97|389.57|391.74|389.34|0
1652956120000|2022-05-19 10:28:40|392.09|389.69|391.63|389.23|392.09|389.69|391.51|389.11|0
1652956130000|2022-05-19 10:28:50|391.28|388.88|391.51|389.11|391.51|389.11|391.28|388.88|0
1652956140000|2022-05-19 10:29:00|391.74|389.34|391.97|389.57|391.97|389.57|391.74|389.34|0
1652956150000|2022-05-19 10:29:10|392.2|389.8|391.86|389.46|392.2|389.8|391.86|389.46|0
1652956160000|2022-05-19 10:29:20|391.74|389.34|391.51|389.11|391.74|389.34|391.51|389.11|0
1652956170000|2022-05-19 10:29:30|391.63|389.23|391.86|389.46|391.86|389.46|391.63|389.23|0
1652956180000|2022-05-19 10:29:40|391.74|389.34|391.16|388.76|391.74|389.34|391.16|388.76|0
1652956190000|2022-05-19 10:29:50|391.28|388.88|391.16|388.76|391.28|388.88|391.16|388.76|0
1652956200000|2022-05-19 10:30:00|391.74|389.34|391.97|389.57|391.97|389.57|391.74|389.34|0
1652956210000|2022-05-19 10:30:10|391.63|389.23|391.51|389.11|391.74|389.34|391.51|389.11|0
1652956220000|2022-05-19 10:30:20|391.74|389.34|391.28|388.88|391.74|389.34|391.28|388.88|0
1652956230000|2022-05-19 10:30:30|391.51|389.11|391.28|388.88|391.51|389.11|391.28|388.88|0
1652956240000|2022-05-19 10:30:40|391.51|389.11|391.74|389.34|391.86|389.46|391.51|389.11|0
1652956250000|2022-05-19 10:30:50|391.97|389.57|392.2|389.8|392.2|389.8|391.97|389.57|0
1652956260000|2022-05-19 10:31:00|392.43|390.03|392.43|390.03|392.43|390.03|392.2|389.8|0
1652956270000|2022-05-19 10:31:10|392.32|389.92|391.97|389.57|392.32|389.92|391.97|389.57|0
1652956280000|2022-05-19 10:31:20|391.74|389.34|392.2|389.8|392.2|389.8|391.74|389.34|0
1652956290000|2022-05-19 10:31:30|392.32|389.92|391.74|389.34|392.32|389.92|391.74|389.34|0
1652956300000|2022-05-19 10:31:40|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1652956310000|2022-05-19 10:31:50|391.5|389.1|391.74|389.34|391.74|389.34|391.5|389.1|0
1652956320000|2022-05-19 10:32:00|391.5|389.1|391.27|388.87|391.5|389.1|391.27|388.87|0
1652956330000|2022-05-19 10:32:10|391.16|388.76|391.39|388.99|391.39|388.99|391.16|388.76|0
1652956340000|2022-05-19 10:32:20|391.27|388.87|391.62|389.22|391.62|389.22|391.27|388.87|0
1652956350000|2022-05-19 10:32:30|391.5|389.1|391.62|389.22|391.62|389.22|391.5|389.1|0
1652956360000|2022-05-19 10:32:40|391.85|389.45|392.2|389.8|392.2|389.8|391.85|389.45|0
1652956370000|2022-05-19 10:32:50|392.43|390.03|392.32|389.92|392.43|390.03|392.2|389.8|0
1652956380000|2022-05-19 10:33:00|392.89|390.49|392.78|390.38|393.01|390.61|392.66|390.26|0
1652956390000|2022-05-19 10:33:10|392.55|390.15|392.66|390.26|392.66|390.26|392.55|390.15|0
1652956400000|2022-05-19 10:33:20|392.89|390.49|393.12|390.72|393.12|390.72|392.89|390.49|0
1652956410000|2022-05-19 10:33:30|392.89|390.49|392.78|390.38|392.89|390.49|392.78|390.38|0
1652956420000|2022-05-19 10:33:40|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1652956430000|2022-05-19 10:33:50|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1652956440000|2022-05-19 10:34:00|392.89|390.49|394.04|391.64|394.04|391.64|392.89|390.49|0
1652956450000|2022-05-19 10:34:10|394.96|392.56|394.39|391.99|395.66|393.26|394.39|391.99|0
1652956460000|2022-05-19 10:34:20|394.27|391.87|394.96|392.56|395.19|392.79|394.27|391.87|0
1652956470000|2022-05-19 10:34:30|395.19|392.79|395.89|393.49|395.89|393.49|395.19|392.79|0
1652956480000|2022-05-19 10:34:40|395.78|393.38|396.12|393.72|396.12|393.72|395.43|393.03|0
1652956490000|2022-05-19 10:34:50|396.58|394.18|395.43|393.03|396.58|394.18|395.43|393.03|0
1652956500000|2022-05-19 10:35:00|395.66|393.26|395.43|393.03|395.66|393.26|395.43|393.03|0
1652956510000|2022-05-19 10:35:10|395.66|393.26|395.19|392.79|395.66|393.26|395.19|392.79|0
1652956520000|2022-05-19 10:35:20|395.31|392.91|394.73|392.33|395.31|392.91|394.73|392.33|0
1652956530000|2022-05-19 10:35:30|394.27|391.87|394.5|392.1|394.5|392.1|394.27|391.87|0
1652956540000|2022-05-19 10:35:40|394.27|391.87|394.39|391.99|394.39|391.99|394.27|391.87|0
1652956550000|2022-05-19 10:35:50|394.27|391.87|394.39|391.99|394.39|391.99|394.27|391.87|0
1652956560000|2022-05-19 10:36:00|394.5|392.1|394.04|391.64|394.5|392.1|394.04|391.64|0
1652956570000|2022-05-19 10:36:10|394.27|391.87|394.96|392.56|394.96|392.56|394.27|391.87|0
1652956580000|2022-05-19 10:36:20|394.85|392.45|395.54|393.14|395.54|393.14|394.85|392.45|0
1652956590000|2022-05-19 10:36:30|395.66|393.26|395.42|393.02|395.66|393.26|395.42|393.02|0
1652956600000|2022-05-19 10:36:40|395.19|392.79|394.73|392.33|395.19|392.79|394.73|392.33|0
1652956610000|2022-05-19 10:36:50|394.85|392.45|394.73|392.33|394.85|392.45|394.62|392.22|0
1652956620000|2022-05-19 10:37:00|395.19|392.79|395.42|393.02|395.42|393.02|395.19|392.79|0
1652956630000|2022-05-19 10:37:10|395.19|392.79|394.5|392.1|395.66|393.26|394.5|392.1|0
1652956640000|2022-05-19 10:37:20|394.96|392.56|393.81|391.41|394.96|392.56|393.81|391.41|0
1652956650000|2022-05-19 10:37:30|393.58|391.18|393.7|391.3|393.7|391.3|393.12|390.72|0
1652956660000|2022-05-19 10:37:40|393.93|391.53|393.7|391.3|393.93|391.53|393.7|391.3|0
1652956670000|2022-05-19 10:37:50|393.35|390.95|393.35|390.95|393.81|391.41|393.35|390.95|0
1652956680000|2022-05-19 10:38:00|393.58|391.18|393.35|390.95|393.7|391.3|393.35|390.95|0
1652956690000|2022-05-19 10:38:10|393.58|391.18|393.81|391.41|393.81|391.41|393.58|391.18|0
1652956700000|2022-05-19 10:38:20|393.7|391.3|392.89|390.49|393.7|391.3|392.89|390.49|0
1652956710000|2022-05-19 10:38:30|392.65|390.25|391.96|389.56|392.65|390.25|391.96|389.56|0
1652956720000|2022-05-19 10:38:40|391.85|389.45|392.19|389.79|392.19|389.79|391.85|389.45|0
1652956730000|2022-05-19 10:38:50|392.08|389.68|391.62|389.22|392.08|389.68|391.5|389.1|0
1652956740000|2022-05-19 10:39:00|391.73|389.33|392.08|389.68|392.08|389.68|391.73|389.33|0
1652956750000|2022-05-19 10:39:10|391.96|389.56|391.73|389.33|391.96|389.56|391.73|389.33|0
1652956760000|2022-05-19 10:39:20|391.5|389.1|391.04|388.64|391.5|389.1|391.04|388.64|0
1652956770000|2022-05-19 10:39:30|390.81|388.41|390.12|387.72|390.81|388.41|390.01|387.61|0
1652956780000|2022-05-19 10:39:40|390.35|387.95|390.12|387.72|390.35|387.95|390.12|387.72|0
1652956790000|2022-05-19 10:39:50|389.89|387.49|389.66|387.26|389.89|387.49|389.66|387.26|0
1652956800000|2022-05-19 10:40:00|389.89|387.49|389.66|387.26|389.89|387.49|389.66|387.26|0
1652956810000|2022-05-19 10:40:10|389.89|387.49|390.12|387.72|390.12|387.72|389.89|387.49|0
1652956820000|2022-05-19 10:40:20|389.78|387.38|390.47|388.07|390.47|388.07|389.78|387.38|0
1652956830000|2022-05-19 10:40:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1652956840000|2022-05-19 10:40:40|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1652956850000|2022-05-19 10:40:50|390.58|388.18|389.89|387.49|390.58|388.18|389.66|387.26|0
1652956860000|2022-05-19 10:41:00|390.12|387.72|389.89|387.49|390.12|387.72|389.89|387.49|0
1652956870000|2022-05-19 10:41:10|390.01|387.61|390.01|387.61|390.12|387.72|390.01|387.61|0
1652956880000|2022-05-19 10:41:20|390.35|387.95|390.12|387.72|390.35|387.95|390.12|387.72|0
1652956890000|2022-05-19 10:41:30|390.35|387.95|390.58|388.18|390.58|388.18|390.35|387.95|0
1652956900000|2022-05-19 10:41:40|390.35|387.95|389.89|387.49|390.35|387.95|389.89|387.49|0
1652956910000|2022-05-19 10:41:50|390.12|387.72|389.8|387.4|390.12|387.72|389.69|387.29|0
1652956920000|2022-05-19 10:42:00|389.92|387.52|389.8|387.4|390.03|387.63|389.8|387.4|0
1652956930000|2022-05-19 10:42:10|389.57|387.17|390.15|387.75|390.15|387.75|389.57|387.17|0
1652956940000|2022-05-19 10:42:20|390.26|387.86|390.26|387.86|390.26|387.86|390.03|387.63|0
1652956950000|2022-05-19 10:42:30|390.49|388.09|389.8|387.4|390.49|388.09|389.8|387.4|0
1652956960000|2022-05-19 10:42:40|389.57|387.17|388.88|386.48|389.57|387.17|388.88|386.48|0
1652956970000|2022-05-19 10:42:50|388.65|386.25|388.18|385.78|388.65|386.25|388.18|385.78|0
1652956980000|2022-05-19 10:43:00|387.95|385.55|387.72|385.32|388.18|385.78|387.72|385.32|0
1652956990000|2022-05-19 10:43:10|388.18|385.78|388.42|386.02|388.42|386.02|388.18|385.78|0
1652957000000|2022-05-19 10:43:20|387.95|385.55|388.18|385.78|388.18|385.78|387.95|385.55|0
1652957010000|2022-05-19 10:43:30|388.42|386.02|388.88|386.48|388.88|386.48|388.42|386.02|0
1652957020000|2022-05-19 10:43:40|388.53|386.13|387.03|384.63|388.53|386.13|387.03|384.63|0
1652957030000|2022-05-19 10:43:50|386.34|383.94|386.34|383.94|386.34|383.94|386.11|383.71|0
1652957040000|2022-05-19 10:44:00|386.11|383.71|386.69|384.29|386.8|384.4|386.11|383.71|0
1652957050000|2022-05-19 10:44:10|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1652957060000|2022-05-19 10:44:20|386.8|384.4|387.38|384.98|387.84|385.44|386.8|384.4|0
1652957070000|2022-05-19 10:44:30|386.92|384.52|386.92|384.52|387.03|384.63|386.92|384.52|0
1652957080000|2022-05-19 10:44:40|387.03|384.63|386.34|383.94|387.03|384.63|386.34|383.94|0
1652957090000|2022-05-19 10:44:50|386.23|383.83|386.57|384.17|386.8|384.4|386.23|383.83|0
1652957100000|2022-05-19 10:45:00|386.34|383.94|385.88|383.48|386.34|383.94|385.88|383.48|0
1652957110000|2022-05-19 10:45:10|385.42|383.02|384.5|382.1|385.42|383.02|384.5|382.1|0
1652957120000|2022-05-19 10:45:20|384.62|382.22|384.73|382.33|384.73|382.33|384.27|381.87|0
1652957130000|2022-05-19 10:45:30|384.5|382.1|383.81|381.41|384.5|382.1|383.81|381.41|0
1652957140000|2022-05-19 10:45:40|384.04|381.64|383.58|381.18|384.04|381.64|383.58|381.18|0
1652957150000|2022-05-19 10:45:50|383.81|381.41|383.81|381.41|384.04|381.64|383.81|381.41|0
1652957160000|2022-05-19 10:46:00|384.04|381.64|383.81|381.41|384.27|381.87|383.81|381.41|0
1652957170000|2022-05-19 10:46:10|384.16|381.76|383.81|381.41|384.16|381.76|383.81|381.41|0
1652957180000|2022-05-19 10:46:20|383.58|381.18|383.35|380.95|383.81|381.41|383.12|380.72|0
1652957190000|2022-05-19 10:46:30|383.01|380.61|383.35|380.95|383.35|380.95|383.01|380.61|0
1652957200000|2022-05-19 10:46:40|383.58|381.18|383.01|380.61|383.58|381.18|383.01|380.61|0
1652957210000|2022-05-19 10:46:50|382.66|380.26|382.44|380.04|382.66|380.26|382.44|380.04|0
1652957220000|2022-05-19 10:47:00|382.66|380.26|382.21|379.81|382.89|380.49|382.21|379.81|0
1652957230000|2022-05-19 10:47:10|381.98|379.58|382.1|379.7|382.1|379.7|381.98|379.58|0
1652957240000|2022-05-19 10:47:20|381.75|379.35|382.66|380.26|382.66|380.26|381.75|379.35|0
1652957250000|2022-05-19 10:47:30|382.89|380.49|382.57|380.17|383.12|380.72|382.32|379.92|0
1652957260000|2022-05-19 10:47:40|381.99|379.59|381.99|379.59|381.99|379.59|381.99|379.59|0
1652957270000|2022-05-19 10:47:50|382.11|379.71|382.34|379.94|382.34|379.94|382.11|379.71|0
1652957280000|2022-05-19 10:48:00|381.99|379.59|381.76|379.36|382.11|379.71|381.76|379.36|0
1652957290000|2022-05-19 10:48:10|381.54|379.14|381.42|379.02|381.54|379.14|381.42|379.02|0
1652957300000|2022-05-19 10:48:20|381.53|379.13|381.19|378.79|381.53|379.13|380.96|378.56|0
1652957310000|2022-05-19 10:48:30|381.88|379.48|381.42|379.02|381.88|379.48|381.19|378.79|0
1652957320000|2022-05-19 10:48:40|380.73|378.33|380.04|377.64|380.73|378.33|380.04|377.64|0
1652957330000|2022-05-19 10:48:50|380.39|377.99|380.73|378.33|380.73|378.33|380.39|377.99|0
1652957340000|2022-05-19 10:49:00|380.96|378.56|380.85|378.45|381.19|378.79|380.85|378.45|0
1652957350000|2022-05-19 10:49:10|380.73|378.33|380.73|378.33|381.07|378.67|380.73|378.33|0
1652957360000|2022-05-19 10:49:20|380.96|378.56|381.64|379.24|381.64|379.24|380.96|378.56|0
1652957370000|2022-05-19 10:49:30|381.41|379.01|380.96|378.56|381.64|379.24|380.96|378.56|0
1652957380000|2022-05-19 10:49:40|381.41|379.01|381.41|379.01|381.41|379.01|381.3|378.9|0
1652957390000|2022-05-19 10:49:50|381.18|378.78|380.96|378.56|381.18|378.78|380.96|378.56|0
1652957400000|2022-05-19 10:50:00|380.73|378.33|380.96|378.56|380.96|378.56|380.5|378.1|0
1652957410000|2022-05-19 10:50:10|380.84|378.44|380.84|378.44|380.96|378.56|380.84|378.44|0
1652957420000|2022-05-19 10:50:20|380.95|378.55|380.73|378.33|380.95|378.55|380.73|378.33|0
1652957430000|2022-05-19 10:50:30|380.95|378.55|381.76|379.36|381.76|379.36|380.95|378.55|0
1652957440000|2022-05-19 10:50:40|381.87|379.47|382.56|380.16|382.56|380.16|381.87|379.47|0
1652957450000|2022-05-19 10:50:50|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1652957460000|2022-05-19 10:51:00|383.02|380.62|384.17|381.77|384.17|381.77|383.02|380.62|0
1652957470000|2022-05-19 10:51:10|384.29|381.89|383.48|381.08|384.29|381.89|383.48|381.08|0
1652957480000|2022-05-19 10:51:20|383.71|381.31|384.06|381.66|384.06|381.66|383.71|381.31|0
1652957490000|2022-05-19 10:51:30|383.71|381.31|384.52|382.12|384.52|382.12|383.71|381.31|0
1652957500000|2022-05-19 10:51:40|384.4|382|383.71|381.31|384.4|382|383.71|381.31|0
1652957510000|2022-05-19 10:51:50|383.48|381.08|383.94|381.54|383.94|381.54|383.14|380.74|0
1652957520000|2022-05-19 10:52:00|383.48|381.08|383.48|381.08|383.48|381.08|383.37|380.97|0
1652957530000|2022-05-19 10:52:10|383.25|380.85|382.91|380.51|383.48|381.08|382.91|380.51|0
1652957540000|2022-05-19 10:52:20|383.02|380.62|383.25|380.85|383.25|380.85|382.79|380.39|0
1652957550000|2022-05-19 10:52:30|383.71|381.31|383.6|381.2|383.71|381.31|383.6|381.2|0
1652957560000|2022-05-19 10:52:40|383.48|381.08|382.56|380.16|384.06|381.66|382.56|380.16|0
1652957570000|2022-05-19 10:52:50|382.79|380.39|383.14|380.74|383.25|380.85|382.79|380.39|0
1652957580000|2022-05-19 10:53:00|383.02|380.62|383.48|381.08|383.71|381.31|383.02|380.62|0
1652957590000|2022-05-19 10:53:10|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1652957600000|2022-05-19 10:53:20|383.83|381.43|383.71|381.31|383.83|381.43|383.48|381.08|0
1652957610000|2022-05-19 10:53:30|383.48|381.08|383.25|380.85|383.48|381.08|383.25|380.85|0
1652957620000|2022-05-19 10:53:40|383.48|381.08|383.02|380.62|383.48|381.08|382.91|380.51|0
1652957630000|2022-05-19 10:53:50|382.79|380.39|382.56|380.16|382.79|380.39|382.56|380.16|0
1652957640000|2022-05-19 10:54:00|382.22|379.82|382.1|379.7|382.56|380.16|382.1|379.7|0
1652957650000|2022-05-19 10:54:10|382.33|379.93|382.33|379.93|382.33|379.93|382.1|379.7|0
1652957660000|2022-05-19 10:54:20|382.22|379.82|382.22|379.82|382.33|379.93|382.1|379.7|0
1652957670000|2022-05-19 10:54:30|382.45|380.05|382.1|379.7|382.45|380.05|382.1|379.7|0
1652957680000|2022-05-19 10:54:40|381.87|379.47|380.26|377.86|381.87|379.47|380.26|377.86|0
1652957690000|2022-05-19 10:54:50|380.03|377.63|379.8|377.4|380.03|377.63|379.8|377.4|0
1652957700000|2022-05-19 10:55:00|379.35|376.95|379.8|377.4|379.92|377.52|379.35|376.95|0
1652957710000|2022-05-19 10:55:10|379.58|377.18|378.89|376.49|379.58|377.18|378.89|376.49|0
1652957720000|2022-05-19 10:55:20|378.2|375.8|378.89|376.49|378.89|376.49|378.2|375.8|0
1652957730000|2022-05-19 10:55:30|379.01|376.61|378.43|376.03|379.01|376.61|377.86|375.46|0
1652957740000|2022-05-19 10:55:40|378.2|375.8|378.32|375.92|378.43|376.03|378.2|375.8|0
1652957750000|2022-05-19 10:55:50|378.2|375.8|377.28|374.88|378.2|375.8|377.28|374.88|0
1652957760000|2022-05-19 10:56:00|377.74|375.34|377.28|374.88|377.74|375.34|377.28|374.88|0
1652957770000|2022-05-19 10:56:10|376.59|374.19|377.17|374.77|377.17|374.77|376.59|374.19|0
1652957780000|2022-05-19 10:56:20|377.05|374.65|377.28|374.88|377.28|374.88|377.05|374.65|0
1652957790000|2022-05-19 10:56:30|377.51|375.11|376.82|374.42|377.51|375.11|376.82|374.42|0
1652957800000|2022-05-19 10:56:40|377.4|375|377.51|375.11|377.51|375.11|377.28|374.88|0
1652957810000|2022-05-19 10:56:50|377.74|375.34|377.97|375.57|377.97|375.57|377.4|375|0
1652957820000|2022-05-19 10:57:00|378.2|375.8|379.12|376.72|379.12|376.72|378.2|375.8|0
1652957830000|2022-05-19 10:57:10|378.43|376.03|378.43|376.03|378.55|376.15|378.43|376.03|0
1652957840000|2022-05-19 10:57:20|378.66|376.26|378.66|376.26|379|376.6|378.66|376.26|0
1652957850000|2022-05-19 10:57:30|379|376.6|378.89|376.49|379|376.6|378.89|376.49|0
1652957860000|2022-05-19 10:57:40|379.11|376.71|380.38|377.98|380.49|378.09|379.11|376.71|0
1652957870000|2022-05-19 10:57:50|380.26|377.86|379.11|376.71|380.26|377.86|379|376.6|0
1652957880000|2022-05-19 10:58:00|378.66|376.26|379.34|376.94|379.46|377.06|378.66|376.26|0
1652957890000|2022-05-19 10:58:10|379.46|377.06|379.57|377.17|379.8|377.4|379.46|377.06|0
1652957900000|2022-05-19 10:58:20|379.11|376.71|379.46|377.06|379.57|377.17|379.11|376.71|0
1652957910000|2022-05-19 10:58:30|379.34|376.94|378.66|376.26|379.34|376.94|378.66|376.26|0
1652957920000|2022-05-19 10:58:40|378.43|376.03|378.88|376.48|378.88|376.48|378.43|376.03|0
1652957930000|2022-05-19 10:58:50|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1652957950000|2022-05-19 10:59:10|377.97|375.57|377.51|375.11|378.09|375.69|377.51|375.11|0
1652957960000|2022-05-19 10:59:20|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1652957970000|2022-05-19 10:59:30|377.28|374.88|377.17|374.77|377.74|375.34|377.17|374.77|0
1652957980000|2022-05-19 10:59:40|377.4|375|378.2|375.8|378.2|375.8|377.4|375|0
1652957990000|2022-05-19 10:59:50|378.09|375.69|377.74|375.34|378.09|375.69|377.74|375.34|0
1652958000000|2022-05-19 11:00:00|377.97|375.57|377.74|375.34|378.2|375.8|377.74|375.34|0
1652958010000|2022-05-19 11:00:10|377.17|374.77|377.4|375|377.4|375|377.17|374.77|0
1652958020000|2022-05-19 11:00:20|377.28|374.88|375.91|373.51|377.28|374.88|375.91|373.51|0
1652958030000|2022-05-19 11:00:30|375.34|372.94|375.45|373.05|375.68|373.28|374.99|372.59|0
1652958040000|2022-05-19 11:00:40|376.13|373.73|375.9|373.5|376.59|374.19|375.9|373.5|0
1652958050000|2022-05-19 11:00:50|375.8|373.4|376.36|373.96|376.36|373.96|375.8|373.4|0
1652958060000|2022-05-19 11:01:00|376.59|374.19|376.36|373.96|376.82|374.42|376.36|373.96|0
1652958070000|2022-05-19 11:01:10|376.59|374.19|376.82|374.42|376.82|374.42|376.59|374.19|0
1652958080000|2022-05-19 11:01:20|377.05|374.65|376.59|374.19|377.05|374.65|376.59|374.19|0
1652958090000|2022-05-19 11:01:30|376.82|374.42|376.82|374.42|377.05|374.65|376.82|374.42|0
1652958100000|2022-05-19 11:01:40|376.94|374.54|377.4|375|377.4|375|376.94|374.54|0
1652958110000|2022-05-19 11:01:50|377.51|375.11|377.51|375.11|377.63|375.23|377.28|374.88|0
1652958120000|2022-05-19 11:02:00|377.28|374.88|377.86|375.46|377.86|375.46|377.28|374.88|0
1652958130000|2022-05-19 11:02:10|377.51|375.11|377.97|375.57|378.2|375.8|377.51|375.11|0
1652958140000|2022-05-19 11:02:20|378.2|375.8|377.97|375.57|378.2|375.8|377.97|375.57|0
1652958150000|2022-05-19 11:02:30|377.86|375.46|377.51|375.11|378.2|375.8|377.51|375.11|0
1652958160000|2022-05-19 11:02:40|377.86|375.46|377.63|375.23|377.86|375.46|377.63|375.23|0
1652958170000|2022-05-19 11:02:50|377.28|374.88|377.51|375.11|377.51|375.11|377.28|374.88|0
1652958180000|2022-05-19 11:03:00|377.4|375|377.63|375.23|377.74|375.34|377.4|375|0
1652958190000|2022-05-19 11:03:10|377.74|375.34|377.86|375.46|377.97|375.57|377.74|375.34|0
1652958200000|2022-05-19 11:03:20|377.74|375.34|377.4|375|377.74|375.34|377.4|375|0
1652958210000|2022-05-19 11:03:30|377.74|375.34|377.74|375.34|377.86|375.46|377.74|375.34|0
1652958220000|2022-05-19 11:03:40|377.97|375.57|377.97|375.57|377.97|375.57|377.86|375.46|0
1652958230000|2022-05-19 11:03:50|377.74|375.34|377.97|375.57|377.97|375.57|377.74|375.34|0
1652958240000|2022-05-19 11:04:00|377.86|375.46|378.19|375.79|378.19|375.79|377.86|375.46|0
1652958250000|2022-05-19 11:04:10|378.65|376.25|378.42|376.02|378.77|376.37|378.42|376.02|0
1652958260000|2022-05-19 11:04:20|378.19|375.79|378.65|376.25|378.65|376.25|378.19|375.79|0
1652958270000|2022-05-19 11:04:30|378.88|376.48|380.03|377.63|380.03|377.63|378.88|376.48|0
1652958280000|2022-05-19 11:04:40|379.8|377.4|380.03|377.63|380.15|377.75|379.8|377.4|0
1652958290000|2022-05-19 11:04:50|380.49|378.09|380.26|377.86|380.49|378.09|380.03|377.63|0
1652958300000|2022-05-19 11:05:00|380.49|378.09|380.84|378.44|380.84|378.44|380.49|378.09|0
1652958310000|2022-05-19 11:05:10|380.95|378.55|382.33|379.93|382.33|379.93|380.95|378.55|0
1652958320000|2022-05-19 11:05:20|381.99|379.59|381.41|379.01|381.99|379.59|381.41|379.01|0
1652958330000|2022-05-19 11:05:30|381.64|379.24|382.79|380.39|382.79|380.39|381.64|379.24|0
1652958340000|2022-05-19 11:05:40|382.1|379.7|382.33|379.93|382.33|379.93|382.1|379.7|0
1652958350000|2022-05-19 11:05:50|382.1|379.7|382.56|380.16|382.56|380.16|382.1|379.7|0
1652958360000|2022-05-19 11:06:00|382.45|380.05|382.68|380.28|382.68|380.28|382.1|379.7|0
1652958370000|2022-05-19 11:06:10|382.56|380.16|383.94|381.54|384.17|381.77|382.56|380.16|0
1652958380000|2022-05-19 11:06:20|383.83|381.43|384.4|382|384.63|382.23|383.83|381.43|0
1652958390000|2022-05-19 11:06:30|384.63|382.23|384.63|382.23|384.86|382.46|384.63|382.23|0
1652958400000|2022-05-19 11:06:40|384.86|382.46|384.4|382|384.86|382.46|384.4|382|0
1652958410000|2022-05-19 11:06:50|384.52|382.12|384.63|382.23|384.63|382.23|384.52|382.12|0
1652958420000|2022-05-19 11:07:00|384.52|382.12|384.4|382|384.52|382.12|384.4|382|0
1652958430000|2022-05-19 11:07:10|384.75|382.35|384.63|382.23|384.75|382.35|384.63|382.23|0
1652958440000|2022-05-19 11:07:20|384.06|381.66|384.63|382.23|384.63|382.23|384.06|381.66|0
1652958450000|2022-05-19 11:07:30|384.4|382|384.17|381.77|384.4|382|384.06|381.66|0
1652958460000|2022-05-19 11:07:40|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1652958470000|2022-05-19 11:07:50|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1652958480000|2022-05-19 11:08:00|384.06|381.66|383.94|381.54|384.17|381.77|383.94|381.54|0
1652958490000|2022-05-19 11:08:10|383.71|381.31|383.71|381.31|383.94|381.54|383.71|381.31|0
1652958500000|2022-05-19 11:08:20|384.17|381.77|384.17|381.77|384.4|382|384.17|381.77|0
1652958510000|2022-05-19 11:08:30|384.29|381.89|384.17|381.77|384.4|382|384.17|381.77|0
1652958520000|2022-05-19 11:08:40|383.94|381.54|383.94|381.54|384.06|381.66|383.94|381.54|0
1652958530000|2022-05-19 11:08:50|383.71|381.31|383.94|381.54|384.17|381.77|383.71|381.31|0
1652958540000|2022-05-19 11:09:00|383.71|381.31|384.4|382|384.4|382|383.71|381.31|0
1652958550000|2022-05-19 11:09:10|384.29|381.89|384.29|381.89|384.29|381.89|384.06|381.66|0
1652958560000|2022-05-19 11:09:20|384.17|381.77|383.94|381.54|384.17|381.77|383.71|381.31|0
1652958570000|2022-05-19 11:09:30|384.17|381.77|384.17|381.77|384.17|381.77|383.94|381.54|0
1652958580000|2022-05-19 11:09:40|383.94|381.54|383.94|381.54|383.94|381.54|383.48|381.08|0
1652958590000|2022-05-19 11:09:50|384.17|381.77|383.48|381.08|384.17|381.77|383.48|381.08|0
1652958600000|2022-05-19 11:10:00|383.71|381.31|384.4|382|384.4|382|383.48|381.08|0
1652958610000|2022-05-19 11:10:10|384.63|382.23|384.17|381.77|384.63|382.23|384.17|381.77|0
1652958620000|2022-05-19 11:10:20|384.4|382|384.52|382.12|384.52|382.12|384.4|382|0
1652958630000|2022-05-19 11:10:30|384.4|382|384.52|382.12|384.52|382.12|384.4|382|0
1652958640000|2022-05-19 11:10:40|384.17|381.77|384.52|382.12|384.52|382.12|384.17|381.77|0
1652958650000|2022-05-19 11:10:50|384.63|382.23|385.78|383.38|385.78|383.38|384.63|382.23|0
1652958660000|2022-05-19 11:11:00|385.32|382.92|385.55|383.15|385.55|383.15|384.98|382.58|0
1652958670000|2022-05-19 11:11:10|385.78|383.38|385.55|383.15|386.01|383.61|385.55|383.15|0
1652958680000|2022-05-19 11:11:20|385.78|383.38|386.24|383.84|386.24|383.84|385.78|383.38|0
1652958690000|2022-05-19 11:11:30|386.13|383.73|385.78|383.38|386.13|383.73|385.78|383.38|0
1652958700000|2022-05-19 11:11:40|386.24|383.84|386.47|384.07|386.47|384.07|386.01|383.61|0
1652958710000|2022-05-19 11:11:50|386.7|384.3|386.47|384.07|386.7|384.3|386.24|383.84|0
1652958720000|2022-05-19 11:12:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1652958730000|2022-05-19 11:12:10|386.01|383.61|385.09|382.69|386.24|383.84|385.09|382.69|0
1652958740000|2022-05-19 11:12:20|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1652958750000|2022-05-19 11:12:30|384.86|382.46|384.29|381.89|384.86|382.46|384.29|381.89|0
1652958760000|2022-05-19 11:12:40|384.17|381.77|383.47|381.07|384.63|382.23|383.47|381.07|0
1652958770000|2022-05-19 11:12:50|382.55|380.15|382.9|380.5|382.9|380.5|382.32|379.92|0
1652958780000|2022-05-19 11:13:00|382.55|380.15|382.78|380.38|383.01|380.61|382.55|380.15|0
1652958790000|2022-05-19 11:13:10|382.55|380.15|382.55|380.15|382.55|380.15|382.44|380.04|0
1652958800000|2022-05-19 11:13:20|382.78|380.38|382.78|380.38|382.78|380.38|382.55|380.15|0
1652958810000|2022-05-19 11:13:30|382.55|380.15|383.47|381.07|383.47|381.07|382.55|380.15|0
1652958820000|2022-05-19 11:13:40|383.59|381.19|383.7|381.3|383.7|381.3|383.47|381.07|0
1652958830000|2022-05-19 11:13:50|383.59|381.19|383.47|381.07|383.59|381.19|383.24|380.84|0
1652958840000|2022-05-19 11:14:00|383.7|381.3|384.05|381.65|384.05|381.65|383.47|381.07|0
1652958850000|2022-05-19 11:14:10|383.7|381.3|383.59|381.19|383.7|381.3|383.59|381.19|0
1652958860000|2022-05-19 11:14:20|383.47|381.07|383.01|380.61|383.47|381.07|383.01|380.61|0
1652958870000|2022-05-19 11:14:30|382.9|380.5|382.78|380.38|383.24|380.84|382.78|380.38|0
1652958880000|2022-05-19 11:14:40|382.55|380.15|382.55|380.15|382.78|380.38|382.55|380.15|0
1652958890000|2022-05-19 11:14:50|382.32|379.92|381.4|379|382.32|379.92|381.4|379|0
1652958900000|2022-05-19 11:15:00|381.52|379.12|381.86|379.46|381.86|379.46|381.52|379.12|0
1652958910000|2022-05-19 11:15:10|380.94|378.54|380.6|378.2|380.94|378.54|380.6|378.2|0
1652958920000|2022-05-19 11:15:20|381.17|378.77|380.94|378.54|381.17|378.77|380.71|378.31|0
1652958930000|2022-05-19 11:15:30|380.71|378.31|381.06|378.66|381.06|378.66|380.71|378.31|0
1652958940000|2022-05-19 11:15:40|381.17|378.77|381.52|379.12|381.52|379.12|381.17|378.77|0
1652958950000|2022-05-19 11:15:50|381.86|379.46|382.09|379.69|382.32|379.92|381.86|379.46|0
1652958960000|2022-05-19 11:16:00|381.63|379.23|382.55|380.15|382.55|380.15|381.63|379.23|0
1652958970000|2022-05-19 11:16:10|382.67|380.27|382.78|380.38|383.01|380.61|382.67|380.27|0
1652958980000|2022-05-19 11:16:20|382.09|379.69|382.09|379.69|382.67|380.27|382.09|379.69|0
1652958990000|2022-05-19 11:16:30|382.32|379.92|382.09|379.69|382.32|379.92|382.09|379.69|0
1652959000000|2022-05-19 11:16:40|382.32|379.92|382.09|379.69|382.32|379.92|382.09|379.69|0
1652959010000|2022-05-19 11:16:50|382.55|380.15|382.44|380.04|382.55|380.15|382.32|379.92|0
1652959020000|2022-05-19 11:17:00|382.55|380.15|382.67|380.27|382.67|380.27|382.32|379.92|0
1652959030000|2022-05-19 11:17:10|382.55|380.15|382.78|380.38|383.01|380.61|382.55|380.15|0
1652959040000|2022-05-19 11:17:20|383.01|380.61|382.78|380.38|383.01|380.61|382.78|380.38|0
1652959050000|2022-05-19 11:17:30|383.24|380.84|382.09|379.69|383.24|380.84|382.09|379.69|0
1652959060000|2022-05-19 11:17:40|382.32|379.92|382.78|380.38|382.9|380.5|382.32|379.92|0
1652959070000|2022-05-19 11:17:50|382.44|380.04|382.32|379.92|382.44|380.04|382.32|379.92|0
1652959080000|2022-05-19 11:18:00|382.21|379.81|382.09|379.69|382.32|379.92|382.09|379.69|0
1652959090000|2022-05-19 11:18:10|381.17|378.77|380.71|378.31|381.17|378.77|380.71|378.31|0
1652959100000|2022-05-19 11:18:20|380.6|378.2|380.94|378.54|380.94|378.54|380.6|378.2|0
1652959110000|2022-05-19 11:18:30|381.06|378.66|380.94|378.54|381.06|378.66|380.94|378.54|0
1652959120000|2022-05-19 11:18:40|381.17|378.77|380.83|378.43|381.17|378.77|380.83|378.43|0
1652959130000|2022-05-19 11:18:50|381.06|378.66|381.17|378.77|381.17|378.77|380.71|378.31|0
1652959140000|2022-05-19 11:19:00|382.09|379.69|382.21|379.81|382.55|380.15|382.09|379.69|0
1652959150000|2022-05-19 11:19:10|381.52|379.12|381.75|379.35|381.75|379.35|381.4|379|0
1652959160000|2022-05-19 11:19:20|381.86|379.46|381.63|379.23|381.86|379.46|381.4|379|0
1652959170000|2022-05-19 11:19:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1652959180000|2022-05-19 11:19:40|382.32|379.92|382.44|380.04|382.55|380.15|382.32|379.92|0
1652959190000|2022-05-19 11:19:50|382.55|380.15|382.55|380.15|382.55|380.15|382.32|379.92|0
1652959200000|2022-05-19 11:20:00|382.32|379.92|382.55|380.15|382.78|380.38|382.32|379.92|0
1652959210000|2022-05-19 11:20:10|382.67|380.27|380.94|378.54|382.67|380.27|380.94|378.54|0
1652959220000|2022-05-19 11:20:20|380.83|378.43|381.17|378.77|381.17|378.77|380.83|378.43|0
1652959230000|2022-05-19 11:20:30|381.63|379.23|381.17|378.77|381.63|379.23|381.17|378.77|0
1652959240000|2022-05-19 11:20:40|381.29|378.89|381.06|378.66|381.29|378.89|380.48|378.08|0
1652959250000|2022-05-19 11:20:50|380.37|377.97|380.02|377.62|380.48|378.08|380.02|377.62|0
1652959260000|2022-05-19 11:21:00|379.79|377.39|379.1|376.7|379.79|377.39|379.1|376.7|0
1652959270000|2022-05-19 11:21:10|379.33|376.93|378.99|376.59|379.33|376.93|378.87|376.47|0
1652959280000|2022-05-19 11:21:20|378.54|376.14|377.73|375.33|378.54|376.14|377.73|375.33|0
1652959290000|2022-05-19 11:21:30|377.39|374.99|376.81|374.41|377.39|374.99|376.58|374.18|0
1652959300000|2022-05-19 11:21:40|376.58|374.18|376.35|373.95|376.7|374.3|376.35|373.95|0
1652959310000|2022-05-19 11:21:50|376.81|374.41|377.27|374.87|377.27|374.87|376.81|374.41|0
1652959320000|2022-05-19 11:22:00|376.81|374.41|376.35|373.95|377.04|374.64|376.35|373.95|0
1652959330000|2022-05-19 11:22:10|376.24|373.84|375.21|372.81|376.24|373.84|375.21|372.81|0
1652959340000|2022-05-19 11:22:20|376.12|373.72|375.67|373.27|376.12|373.72|375.67|373.27|0
1652959350000|2022-05-19 11:22:30|375.79|373.39|375.67|373.27|375.79|373.39|375.44|373.04|0
1652959360000|2022-05-19 11:22:40|375.56|373.16|375.44|373.04|375.56|373.16|375.44|373.04|0
1652959370000|2022-05-19 11:22:50|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1652959380000|2022-05-19 11:23:00|375.89|373.49|375.33|372.93|375.89|373.49|375.33|372.93|0
1652959390000|2022-05-19 11:23:10|375.67|373.27|375.44|373.04|375.89|373.49|375.44|373.04|0
1652959400000|2022-05-19 11:23:20|374.87|372.47|374.87|372.47|375.1|372.7|374.87|372.47|0
1652959410000|2022-05-19 11:23:30|374.98|372.58|374.52|372.12|374.98|372.58|374.52|372.12|0
1652959420000|2022-05-19 11:23:40|374.41|372.01|374.06|371.66|374.41|372.01|374.06|371.66|0
1652959430000|2022-05-19 11:23:50|373.84|371.44|373.84|371.44|374.06|371.66|373.61|371.21|0
1652959440000|2022-05-19 11:24:00|374.18|371.78|374.29|371.89|374.29|371.89|373.84|371.44|0
1652959450000|2022-05-19 11:24:10|374.52|372.12|375.44|373.04|375.44|373.04|374.06|371.66|0
1652959460000|2022-05-19 11:24:20|375.89|373.49|375.21|372.81|375.89|373.49|375.21|372.81|0
1652959470000|2022-05-19 11:24:30|375.33|372.93|375.44|373.04|375.44|373.04|375.33|372.93|0
1652959480000|2022-05-19 11:24:40|375.21|372.81|375.21|372.81|375.21|372.81|374.98|372.58|0
1652959490000|2022-05-19 11:24:50|374.98|372.58|375.1|372.7|375.1|372.7|374.98|372.58|0
1652959500000|2022-05-19 11:25:00|375.44|373.04|374.29|371.89|375.44|373.04|374.06|371.66|0
1652959510000|2022-05-19 11:25:10|374.06|371.66|374.29|371.89|374.29|371.89|374.06|371.66|0
1652959520000|2022-05-19 11:25:20|374.41|372.01|374.29|371.89|374.52|372.12|374.29|371.89|0
1652959530000|2022-05-19 11:25:30|374.06|371.66|374.18|371.78|374.52|372.12|374.06|371.66|0
1652959540000|2022-05-19 11:25:40|374.29|371.89|374.52|372.12|374.52|372.12|374.29|371.89|0
1652959550000|2022-05-19 11:25:50|374.41|372.01|374.75|372.35|374.75|372.35|374.41|372.01|0
1652959560000|2022-05-19 11:26:00|374.41|372.01|374.52|372.12|374.52|372.12|374.41|372.01|0
1652959570000|2022-05-19 11:26:10|375.21|372.81|374.52|372.12|375.33|372.93|374.52|372.12|0
1652959580000|2022-05-19 11:26:20|374.98|372.58|374.98|372.58|375.21|372.81|374.98|372.58|0
1652959590000|2022-05-19 11:26:30|374.75|372.35|375.21|372.81|375.21|372.81|374.75|372.35|0
1652959600000|2022-05-19 11:26:40|374.75|372.35|374.52|372.12|374.87|372.47|374.52|372.12|0
1652959610000|2022-05-19 11:26:50|374.29|371.89|372.01|369.61|374.29|371.89|372.01|369.61|0
1652959620000|2022-05-19 11:27:00|371.78|369.38|371.78|369.38|371.9|369.5|371.32|368.92|0
1652959630000|2022-05-19 11:27:10|372.24|369.84|370.53|368.13|372.24|369.84|370.53|368.13|0
1652959640000|2022-05-19 11:27:20|370.87|368.47|371.09|368.69|371.55|369.15|370.87|368.47|0
1652959650000|2022-05-19 11:27:30|371.32|368.92|370.64|368.24|372.01|369.61|370.64|368.24|0
1652959660000|2022-05-19 11:27:40|370.98|368.58|369.84|367.44|370.98|368.58|369.84|367.44|0
1652959670000|2022-05-19 11:27:50|369.95|367.55|369.5|367.1|369.95|367.55|369.27|366.87|0
1652959680000|2022-05-19 11:28:00|369.04|366.64|367.9|365.5|369.04|366.64|367.9|365.5|0
1652959690000|2022-05-19 11:28:10|368.59|366.19|367.9|365.5|368.59|366.19|367.9|365.5|0
1652959700000|2022-05-19 11:28:20|367.22|364.82|365.98|363.58|367.22|364.82|365.98|363.58|0
1652959710000|2022-05-19 11:28:30|365.86|363.46|367.22|364.82|367.22|364.82|365.86|363.46|0
1652959720000|2022-05-19 11:28:40|367.9|365.5|368.81|366.41|369.5|367.1|367.9|365.5|0
1652959730000|2022-05-19 11:28:50|368.59|366.19|369.73|367.33|369.95|367.55|368.59|366.19|0
1652959740000|2022-05-19 11:29:00|369.27|366.87|369.84|367.44|369.84|367.44|369.27|366.87|0
1652959750000|2022-05-19 11:29:10|369.73|367.33|369.73|367.33|369.95|367.55|369.73|367.33|0
1652959760000|2022-05-19 11:29:20|369.95|367.55|369.95|367.55|369.95|367.55|369.5|367.1|0
1652959770000|2022-05-19 11:29:30|369.73|367.33|369.16|366.76|369.73|367.33|369.16|366.76|0
1652959780000|2022-05-19 11:29:40|367.9|365.5|367.9|365.5|368.36|365.96|367.9|365.5|0
1652959790000|2022-05-19 11:29:50|368.13|365.73|368.59|366.19|368.59|366.19|368.02|365.62|0
1652959800000|2022-05-19 11:30:00|367.9|365.5|368.36|365.96|368.48|366.08|367.9|365.5|0
1652959810000|2022-05-19 11:30:10|369.27|366.87|369.62|367.22|369.72|367.32|369.27|366.87|0
1652959820000|2022-05-19 11:30:20|369.84|367.44|370.64|368.24|370.64|368.24|369.84|367.44|0
1652959830000|2022-05-19 11:30:30|371.32|368.92|370.64|368.24|371.32|368.92|370.64|368.24|0
1652959840000|2022-05-19 11:30:40|370.41|368.01|371.32|368.92|371.55|369.15|370.41|368.01|0
1652959850000|2022-05-19 11:30:50|371.09|368.69|372|369.6|372|369.6|371.09|368.69|0
1652959860000|2022-05-19 11:31:00|372.23|369.83|372.46|370.06|372.46|370.06|372.23|369.83|0
1652959870000|2022-05-19 11:31:10|372.69|370.29|372.81|370.41|372.81|370.41|372.69|370.29|0
1652959880000|2022-05-19 11:31:20|372.69|370.29|372.46|370.06|372.69|370.29|372.46|370.06|0
1652959890000|2022-05-19 11:31:30|372.35|369.95|372.81|370.41|372.92|370.52|372.35|369.95|0
1652959900000|2022-05-19 11:31:40|372.92|370.52|372.69|370.29|372.92|370.52|372.58|370.18|0
1652959910000|2022-05-19 11:31:50|373.04|370.64|372.92|370.52|373.04|370.64|372.69|370.29|0
1652959920000|2022-05-19 11:32:00|372.69|370.29|371.78|369.38|372.69|370.29|371.78|369.38|0
1652959930000|2022-05-19 11:32:10|370.86|368.46|371.32|368.92|371.32|368.92|370.86|368.46|0
1652959940000|2022-05-19 11:32:20|371.78|369.38|371.78|369.38|371.78|369.38|371.55|369.15|0
1652959950000|2022-05-19 11:32:30|372|369.6|372.92|370.52|372.92|370.52|372|369.6|0
1652959960000|2022-05-19 11:32:40|373.37|370.97|373.37|370.97|373.6|371.2|373.37|370.97|0
1652959970000|2022-05-19 11:32:50|372.69|370.29|374.29|371.89|374.29|371.89|372.69|370.29|0
1652959980000|2022-05-19 11:33:00|373.95|371.55|374.06|371.66|374.29|371.89|373.95|371.55|0
1652959990000|2022-05-19 11:33:10|374.52|372.12|374.41|372.01|374.52|372.12|374.29|371.89|0
1652960000000|2022-05-19 11:33:20|374.29|371.89|374.06|371.66|374.29|371.89|374.06|371.66|0
1652960010000|2022-05-19 11:33:30|374.18|371.78|374.18|371.78|374.29|371.89|374.06|371.66|0
1652960020000|2022-05-19 11:33:40|374.29|371.89|373.15|370.75|374.29|371.89|373.15|370.75|0
1652960030000|2022-05-19 11:33:50|373.04|370.64|373.04|370.64|373.15|370.75|372.92|370.52|0
1652960040000|2022-05-19 11:34:00|372.46|370.06|373.15|370.75|373.15|370.75|372.46|370.06|0
1652960050000|2022-05-19 11:34:10|373.37|370.97|372.69|370.29|373.37|370.97|372.69|370.29|0
1652960060000|2022-05-19 11:34:20|372.23|369.83|372.92|370.52|372.92|370.52|372.23|369.83|0
1652960070000|2022-05-19 11:34:30|372.81|370.41|372.81|370.41|373.15|370.75|372.69|370.29|0
1652960080000|2022-05-19 11:34:40|373.83|371.43|374.29|371.89|374.29|371.89|373.6|371.2|0
1652960090000|2022-05-19 11:34:50|374.52|372.12|373.83|371.43|374.52|372.12|373.83|371.43|0
1652960100000|2022-05-19 11:35:00|373.6|371.2|373.49|371.09|373.83|371.43|373.49|371.09|0
1652960110000|2022-05-19 11:35:10|373.6|371.2|373.14|370.74|373.6|371.2|373.14|370.74|0
1652960120000|2022-05-19 11:35:20|373.6|371.2|372.92|370.52|373.6|371.2|372.92|370.52|0
1652960130000|2022-05-19 11:35:30|372.69|370.29|373.03|370.63|373.26|370.86|372.69|370.29|0
1652960140000|2022-05-19 11:35:40|372.92|370.52|372.46|370.06|372.92|370.52|372.46|370.06|0
1652960150000|2022-05-19 11:35:50|372.35|369.95|372.35|369.95|372.35|369.95|372|369.6|0
1652960160000|2022-05-19 11:36:00|372|369.6|372.92|370.52|372.92|370.52|372|369.6|0
1652960170000|2022-05-19 11:36:10|372.46|370.06|372|369.6|372.46|370.06|372|369.6|0
1652960180000|2022-05-19 11:36:20|371.77|369.37|372|369.6|372|369.6|370.75|368.35|0
1652960190000|2022-05-19 11:36:30|371.77|369.37|371.66|369.26|371.77|369.37|371.66|369.26|0
1652960200000|2022-05-19 11:36:40|371.77|369.37|371.55|369.15|371.77|369.37|371.55|369.15|0
1652960210000|2022-05-19 11:36:50|372|369.6|371.55|369.15|372|369.6|371.55|369.15|0
1652960220000|2022-05-19 11:37:00|372|369.6|371.77|369.37|372|369.6|371.77|369.37|0
1652960230000|2022-05-19 11:37:10|372.12|369.72|372.23|369.83|372.23|369.83|371.77|369.37|0
1652960240000|2022-05-19 11:37:20|372.12|369.72|372|369.6|372.12|369.72|372|369.6|0
1652960250000|2022-05-19 11:37:30|371.89|369.49|370.3|367.9|371.89|369.49|370.3|367.9|0
1652960260000|2022-05-19 11:37:40|369.84|367.44|372.23|369.83|372.23|369.83|369.84|367.44|0
1652960270000|2022-05-19 11:37:50|371.77|369.37|372.92|370.52|372.92|370.52|371.77|369.37|0
1652960280000|2022-05-19 11:38:00|372.58|370.18|372.69|370.29|372.69|370.29|372.23|369.83|0
1652960290000|2022-05-19 11:38:10|372.46|370.06|372.81|370.41|372.81|370.41|372.46|370.06|0
1652960300000|2022-05-19 11:38:20|373.14|370.74|372.91|370.51|373.14|370.74|372.91|370.51|0
1652960310000|2022-05-19 11:38:30|373.14|370.74|373.26|370.86|373.26|370.86|373.14|370.74|0
1652960320000|2022-05-19 11:38:40|372.81|370.41|372.91|370.51|372.91|370.51|372.81|370.41|0
1652960330000|2022-05-19 11:38:50|373.03|370.63|373.49|371.09|373.72|371.32|373.03|370.63|0
1652960340000|2022-05-19 11:39:00|373.6|371.2|373.83|371.43|373.83|371.43|373.37|370.97|0
1652960350000|2022-05-19 11:39:10|374.06|371.66|373.6|371.2|374.06|371.66|373.6|371.2|0
1652960360000|2022-05-19 11:39:20|373.72|371.32|374.18|371.78|374.18|371.78|373.6|371.2|0
1652960370000|2022-05-19 11:39:30|373.37|370.97|373.37|370.97|373.6|371.2|373.14|370.74|0
1652960380000|2022-05-19 11:39:40|373.14|370.74|373.03|370.63|373.14|370.74|372.91|370.51|0
1652960390000|2022-05-19 11:39:50|372.69|370.29|372.91|370.51|373.14|370.74|372.69|370.29|0
1652960400000|2022-05-19 11:40:00|372.69|370.29|373.37|370.97|373.37|370.97|372.69|370.29|0
1652960410000|2022-05-19 11:40:10|373.49|371.09|374.29|371.89|374.29|371.89|373.49|371.09|0
1652960420000|2022-05-19 11:40:20|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1652960430000|2022-05-19 11:40:30|373.03|370.63|371.43|369.03|373.03|370.63|371.43|369.03|0
1652960440000|2022-05-19 11:40:40|371.54|369.14|371.09|368.69|371.54|369.14|371.09|368.69|0
1652960450000|2022-05-19 11:40:50|370.63|368.23|370.18|367.78|370.63|368.23|370.18|367.78|0
1652960460000|2022-05-19 11:41:00|371.09|368.69|372|369.6|372|369.6|371.09|368.69|0
1652960470000|2022-05-19 11:41:10|371.09|368.69|370.29|367.89|371.09|368.69|370.29|367.89|0
1652960480000|2022-05-19 11:41:20|369.95|367.55|370.18|367.78|371.09|368.69|369.95|367.55|0
1652960490000|2022-05-19 11:41:30|370.29|367.89|370.29|367.89|370.29|367.89|369.95|367.55|0
1652960500000|2022-05-19 11:41:40|370.4|368|370.86|368.46|370.86|368.46|370.4|368|0
1652960510000|2022-05-19 11:41:50|369.72|367.32|369.38|366.98|369.72|367.32|369.26|366.86|0
1652960520000|2022-05-19 11:42:00|369.95|367.55|369.49|367.09|369.95|367.55|369.49|367.09|0
1652960530000|2022-05-19 11:42:10|368.81|366.41|368.35|365.95|368.81|366.41|368.35|365.95|0
1652960540000|2022-05-19 11:42:20|368.12|365.72|366.99|364.59|368.35|365.95|366.99|364.59|0
1652960550000|2022-05-19 11:42:30|367.44|365.04|367.67|365.27|368.12|365.72|367.44|365.04|0
1652960560000|2022-05-19 11:42:40|368.35|365.95|367.9|365.5|368.35|365.95|367.9|365.5|0
1652960570000|2022-05-19 11:42:50|368.24|365.84|368.7|366.3|368.81|366.41|368.24|365.84|0
1652960580000|2022-05-19 11:43:00|369.04|366.64|369.84|367.44|369.84|367.44|369.04|366.64|0
1652960590000|2022-05-19 11:43:10|369.49|367.09|369.26|366.86|369.49|367.09|369.26|366.86|0
1652960600000|2022-05-19 11:43:20|368.81|366.41|368.35|365.95|368.81|366.41|368.35|365.95|0
1652960610000|2022-05-19 11:43:30|368.12|365.72|368.12|365.72|368.12|365.72|367.79|365.39|0
1652960620000|2022-05-19 11:43:40|368.35|365.95|367.9|365.5|368.35|365.95|367.9|365.5|0
1652960630000|2022-05-19 11:43:50|368.01|365.61|366.53|364.13|368.01|365.61|366.53|364.13|0
1652960640000|2022-05-19 11:44:00|366.76|364.36|366.08|363.68|366.76|364.36|366.08|363.68|0
1652960650000|2022-05-19 11:44:10|366.65|364.25|366.42|364.02|366.65|364.25|366.42|364.02|0
1652960660000|2022-05-19 11:44:20|367.1|364.7|367.21|364.81|367.21|364.81|367.1|364.7|0
1652960670000|2022-05-19 11:44:30|367.44|365.04|368.01|365.61|368.01|365.61|367.44|365.04|0
1652960680000|2022-05-19 11:44:40|367.9|365.5|368.58|366.18|368.58|366.18|367.79|365.39|0
1652960690000|2022-05-19 11:44:50|367.9|365.5|368.12|365.72|368.12|365.72|367.9|365.5|0
1652960700000|2022-05-19 11:45:00|368.35|365.95|369.03|366.63|369.03|366.63|368.35|365.95|0
1652960710000|2022-05-19 11:45:10|368.58|366.18|368.47|366.07|368.7|366.3|368.47|366.07|0
1652960720000|2022-05-19 11:45:20|368.01|365.61|368.58|366.18|368.58|366.18|368.01|365.61|0
1652960730000|2022-05-19 11:45:30|368.35|365.95|368.7|366.3|368.7|366.3|368.35|365.95|0
1652960740000|2022-05-19 11:45:40|368.81|366.41|370.17|367.77|370.17|367.77|368.81|366.41|0
1652960750000|2022-05-19 11:45:50|369.49|367.09|370.4|368|370.4|368|369.49|367.09|0
1652960760000|2022-05-19 11:46:00|369.95|367.55|369.72|367.32|369.95|367.55|369.49|367.09|0
1652960770000|2022-05-19 11:46:10|369.49|367.09|370.52|368.12|370.52|368.12|369.49|367.09|0
1652960780000|2022-05-19 11:46:20|370.4|368|370.29|367.89|370.4|368|370.17|367.77|0
1652960790000|2022-05-19 11:46:30|370.63|368.23|371.31|368.91|371.31|368.91|370.63|368.23|0
1652960800000|2022-05-19 11:46:40|371.08|368.68|371.31|368.91|371.31|368.91|370.98|368.58|0
1652960810000|2022-05-19 11:46:50|371.2|368.8|371.08|368.68|371.31|368.91|371.08|368.68|0
1652960820000|2022-05-19 11:47:00|371.43|369.03|370.63|368.23|371.43|369.03|370.63|368.23|0
1652960830000|2022-05-19 11:47:10|371.16|368.76|371.18|368.78|371.18|368.78|370.61|368.21|0
1652960840000|2022-05-19 11:47:20|371.3|368.9|371.64|369.24|371.64|369.24|370.95|368.55|0
1652960850000|2022-05-19 11:47:30|371.87|369.47|373.01|370.61|373.01|370.61|371.87|369.47|0
1652960860000|2022-05-19 11:47:40|373.24|370.84|373.47|371.07|373.47|371.07|373.13|370.73|0
1652960870000|2022-05-19 11:47:50|373.76|371.36|374.1|371.7|374.1|371.7|373.64|371.24|0
1652960880000|2022-05-19 11:48:00|373.87|371.47|373.87|371.47|374.1|371.7|373.87|371.47|0
1652960890000|2022-05-19 11:48:10|374.32|371.92|374.1|371.7|374.32|371.92|374.1|371.7|0
1652960900000|2022-05-19 11:48:20|373.87|371.47|373.99|371.59|374.1|371.7|373.87|371.47|0
1652960910000|2022-05-19 11:48:30|374.1|371.7|374.78|372.38|374.78|372.38|374.1|371.7|0
1652960920000|2022-05-19 11:48:40|374.55|372.15|373.99|371.59|374.55|372.15|373.99|371.59|0
1652960930000|2022-05-19 11:48:50|374.44|372.04|374.1|371.7|374.44|372.04|373.99|371.59|0
1652960940000|2022-05-19 11:49:00|374.32|371.92|374.21|371.81|374.32|371.92|374.21|371.81|0
1652960950000|2022-05-19 11:49:10|374.1|371.7|374.1|371.7|374.21|371.81|374.1|371.7|0
1652960960000|2022-05-19 11:49:20|374.32|371.92|374.21|371.81|374.32|371.92|374.1|371.7|0
1652960970000|2022-05-19 11:49:30|374.32|371.92|374.21|371.81|374.32|371.92|373.99|371.59|0
1652960980000|2022-05-19 11:49:40|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1652960990000|2022-05-19 11:49:50|373.87|371.47|372.95|370.55|373.87|371.47|372.95|370.55|0
1652961000000|2022-05-19 11:50:00|373.41|371.01|374.32|371.92|374.32|371.92|373.41|371.01|0
1652961010000|2022-05-19 11:50:10|374.21|371.81|374.32|371.92|374.32|371.92|374.21|371.81|0
1652961020000|2022-05-19 11:50:20|374.55|372.15|374.9|372.5|374.9|372.5|374.55|372.15|0
1652961030000|2022-05-19 11:50:30|374.78|372.38|374.67|372.27|374.78|372.38|374.67|372.27|0
1652961040000|2022-05-19 11:50:40|374.09|371.69|373.98|371.58|374.09|371.69|373.87|371.47|0
1652961050000|2022-05-19 11:50:50|373.41|371.01|373.07|370.67|373.87|371.47|373.07|370.67|0
1652961060000|2022-05-19 11:51:00|372.72|370.32|373.41|371.01|373.41|371.01|372.72|370.32|0
1652961070000|2022-05-19 11:51:10|373.3|370.9|373.76|371.36|373.76|371.36|373.18|370.78|0
1652961080000|2022-05-19 11:51:20|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1652961090000|2022-05-19 11:51:30|373.41|371.01|374.09|371.69|374.09|371.69|373.41|371.01|0
1652961100000|2022-05-19 11:51:40|373.87|371.47|373.64|371.24|373.87|371.47|373.64|371.24|0
1652961110000|2022-05-19 11:51:50|373.41|371.01|374.78|372.38|374.78|372.38|373.41|371.01|0
1652961120000|2022-05-19 11:52:00|374.9|372.5|374.09|371.69|374.9|372.5|374.09|371.69|0
1652961130000|2022-05-19 11:52:10|373.98|371.58|374.09|371.69|374.21|371.81|373.98|371.58|0
1652961140000|2022-05-19 11:52:20|373.87|371.47|373.18|370.78|373.87|371.47|373.18|370.78|0
1652961150000|2022-05-19 11:52:30|373.41|371.01|373.87|371.47|373.87|371.47|373.41|371.01|0
1652961160000|2022-05-19 11:52:40|373.64|371.24|372.84|370.44|373.64|371.24|372.84|370.44|0
1652961170000|2022-05-19 11:52:50|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1652961180000|2022-05-19 11:53:00|373.3|370.9|373.07|370.67|373.3|370.9|373.07|370.67|0
1652961190000|2022-05-19 11:53:10|372.95|370.55|373.64|371.24|373.64|371.24|372.95|370.55|0
1652961200000|2022-05-19 11:53:20|373.76|371.36|374.09|371.69|374.09|371.69|373.76|371.36|0
1652961210000|2022-05-19 11:53:30|374.32|371.92|374.09|371.69|374.32|371.92|374.09|371.69|0
1652961220000|2022-05-19 11:53:40|373.64|371.24|373.53|371.13|373.76|371.36|373.53|371.13|0
1652961230000|2022-05-19 11:53:50|373.64|371.24|374.32|371.92|374.32|371.92|373.64|371.24|0
1652961240000|2022-05-19 11:54:00|374.55|372.15|374.09|371.69|374.55|372.15|373.86|371.46|0
1652961250000|2022-05-19 11:54:10|373.98|371.58|374.09|371.69|374.09|371.69|373.98|371.58|0
1652961260000|2022-05-19 11:54:20|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1652961270000|2022-05-19 11:54:30|373.86|371.46|373.86|371.46|373.86|371.46|373.86|371.46|0
1652961280000|2022-05-19 11:54:40|373.64|371.24|373.41|371.01|373.64|371.24|373.41|371.01|0
1652961290000|2022-05-19 11:54:50|372.72|370.32|371.58|369.18|372.72|370.32|371.58|369.18|0
1652961300000|2022-05-19 11:55:00|371.93|369.53|371.12|368.72|371.93|369.53|371.12|368.72|0
1652961310000|2022-05-19 11:55:10|370.9|368.5|370.44|368.04|371.47|369.07|370.44|368.04|0
1652961320000|2022-05-19 11:55:20|370.79|368.39|370.44|368.04|370.79|368.39|370.44|368.04|0
1652961330000|2022-05-19 11:55:30|370.1|367.7|369.98|367.58|370.21|367.81|369.98|367.58|0
1652961340000|2022-05-19 11:55:40|370.21|367.81|370.44|368.04|370.44|368.04|370.21|367.81|0
1652961350000|2022-05-19 11:55:50|369.76|367.36|369.3|366.9|369.88|367.48|369.3|366.9|0
1652961360000|2022-05-19 11:56:00|368.62|366.22|368.85|366.45|368.85|366.45|368.62|366.22|0
1652961370000|2022-05-19 11:56:10|368.62|366.22|368.39|365.99|368.85|366.45|368.39|365.99|0
1652961380000|2022-05-19 11:56:20|368.85|366.45|367.25|364.85|369.19|366.79|367.25|364.85|0
1652961390000|2022-05-19 11:56:30|366.69|364.29|366.34|363.94|366.69|364.29|366.12|363.72|0
1652961400000|2022-05-19 11:56:40|366.57|364.17|367.03|364.63|367.03|364.63|366.57|364.17|0
1652961410000|2022-05-19 11:56:50|366.34|363.94|366.34|363.94|366.57|364.17|366.34|363.94|0
1652961420000|2022-05-19 11:57:00|366.57|364.17|368.39|365.99|368.39|365.99|366.57|364.17|0
1652961430000|2022-05-19 11:57:10|367.25|364.85|367.48|365.08|367.48|365.08|367.14|364.74|0
1652961440000|2022-05-19 11:57:20|367.03|364.63|367.25|364.85|367.93|365.53|367.03|364.63|0
1652961450000|2022-05-19 11:57:30|367.93|365.53|367.6|365.2|367.93|365.53|367.02|364.62|0
1652961460000|2022-05-19 11:57:40|367.83|365.43|368.16|365.76|368.16|365.76|367.83|365.43|0
1652961470000|2022-05-19 11:57:50|367.93|365.53|367.02|364.62|367.93|365.53|367.02|364.62|0
1652961480000|2022-05-19 11:58:00|366.57|364.17|367.02|364.62|367.02|364.62|366.57|364.17|0
1652961490000|2022-05-19 11:58:10|366.57|364.17|367.37|364.97|367.37|364.97|366.57|364.17|0
1652961500000|2022-05-19 11:58:20|367.48|365.08|367.02|364.62|367.48|365.08|367.02|364.62|0
1652961510000|2022-05-19 11:58:30|367.37|364.97|366.34|363.94|367.37|364.97|366.34|363.94|0
1652961520000|2022-05-19 11:58:40|365.43|363.03|365.43|363.03|365.43|363.03|364.87|362.47|0
1652961530000|2022-05-19 11:58:50|366.01|363.61|365.78|363.38|366.23|363.83|365.78|363.38|0
1652961540000|2022-05-19 11:59:00|364.98|362.58|364.98|362.58|365.21|362.81|364.98|362.58|0
1652961550000|2022-05-19 11:59:10|363.85|361.45|364.98|362.58|364.98|362.58|363.85|361.45|0
1652961560000|2022-05-19 11:59:20|364.64|362.24|365.1|362.7|365.1|362.7|364.64|362.24|0
1652961570000|2022-05-19 11:59:30|365.32|362.92|367.25|364.85|367.25|364.85|365.32|362.92|0
1652961580000|2022-05-19 11:59:40|367.93|365.53|368.39|365.99|368.39|365.99|367.82|365.42|0
1652961590000|2022-05-19 11:59:50|368.05|365.65|368.16|365.76|368.16|365.76|368.05|365.65|0
1652961600000|2022-05-19 12:00:00|367.93|365.53|368.16|365.76|368.39|365.99|367.71|365.31|0
1652961610000|2022-05-19 12:00:10|368.39|365.99|368.16|365.76|368.39|365.99|367.93|365.53|0
1652961620000|2022-05-19 12:00:20|368.28|365.88|368.84|366.44|368.84|366.44|368.28|365.88|0
1652961630000|2022-05-19 12:00:30|368.73|366.33|368.05|365.65|368.73|366.33|368.05|365.65|0
1652961640000|2022-05-19 12:00:40|368.39|365.99|367.93|365.53|368.39|365.99|367.71|365.31|0
1652961650000|2022-05-19 12:00:50|367.82|365.42|367.48|365.08|367.82|365.42|367.48|365.08|0
1652961660000|2022-05-19 12:01:00|367.6|365.2|367.25|364.85|367.6|365.2|367.25|364.85|0
1652961670000|2022-05-19 12:01:10|367.71|365.31|369.07|366.67|369.07|366.67|367.71|365.31|0
1652961680000|2022-05-19 12:01:20|369.3|366.9|369.3|366.9|369.3|366.9|368.84|366.44|0
1652961690000|2022-05-19 12:01:30|370.21|367.81|369.75|367.35|370.21|367.81|369.53|367.13|0
1652961700000|2022-05-19 12:01:40|369.98|367.58|369.07|366.67|369.98|367.58|369.07|366.67|0
1652961710000|2022-05-19 12:01:50|369.3|366.9|369.42|367.02|369.42|367.02|369.07|366.67|0
1652961720000|2022-05-19 12:02:00|369.3|366.9|369.64|367.24|369.64|367.24|369.3|366.9|0
1652961730000|2022-05-19 12:02:10|369.3|366.9|368.51|366.11|369.3|366.9|368.51|366.11|0
1652961740000|2022-05-19 12:02:20|368.61|366.21|368.84|366.44|368.84|366.44|368.61|366.21|0
1652961750000|2022-05-19 12:02:30|369.3|366.9|369.53|367.13|369.53|367.13|369.3|366.9|0
1652961760000|2022-05-19 12:02:40|369.75|367.35|369.98|367.58|369.98|367.58|369.75|367.35|0
1652961770000|2022-05-19 12:02:50|369.75|367.35|370.78|368.38|370.78|368.38|369.75|367.35|0
1652961780000|2022-05-19 12:03:00|370.66|368.26|371.58|369.18|371.58|369.18|370.66|368.26|0
1652961790000|2022-05-19 12:03:10|371.35|368.95|372.03|369.63|372.03|369.63|370.66|368.26|0
1652961800000|2022-05-19 12:03:20|372.26|369.86|372.49|370.09|372.49|370.09|372.26|369.86|0
1652961810000|2022-05-19 12:03:30|372.26|369.86|372.26|369.86|372.26|369.86|371.8|369.4|0
1652961820000|2022-05-19 12:03:40|372.49|370.09|372.26|369.86|372.49|370.09|372.26|369.86|0
1652961830000|2022-05-19 12:03:50|372.15|369.75|372.38|369.98|372.38|369.98|372.03|369.63|0
1652961840000|2022-05-19 12:04:00|372.49|370.09|372.26|369.86|372.49|370.09|372.26|369.86|0
1652961850000|2022-05-19 12:04:10|372.03|369.63|372.26|369.86|372.26|369.86|372.03|369.63|0
1652961860000|2022-05-19 12:04:20|372.15|369.75|372.26|369.86|372.26|369.86|372.03|369.63|0
1652961870000|2022-05-19 12:04:30|372.03|369.63|371.35|368.95|372.03|369.63|371.35|368.95|0
1652961880000|2022-05-19 12:04:40|371.8|369.4|371.8|369.4|372.26|369.86|371.8|369.4|0
1652961890000|2022-05-19 12:04:50|371.58|369.18|371.58|369.18|371.8|369.4|371.58|369.18|0
1652961900000|2022-05-19 12:05:00|371.8|369.4|371.58|369.18|372.03|369.63|371.58|369.18|0
1652961910000|2022-05-19 12:05:10|371.8|369.4|372.03|369.63|372.03|369.63|371.8|369.4|0
1652961920000|2022-05-19 12:05:20|372.49|370.09|372.26|369.86|372.49|370.09|372.26|369.86|0
1652961940000|2022-05-19 12:05:40|372.38|369.98|372.49|370.09|372.49|370.09|372.38|369.98|0
1652961950000|2022-05-19 12:05:50|372.26|369.86|372.49|370.09|372.49|370.09|372.26|369.86|0
1652961960000|2022-05-19 12:06:00|372.26|369.86|372.03|369.63|372.26|369.86|372.03|369.63|0
1652961970000|2022-05-19 12:06:10|371.8|369.4|371.58|369.18|372.03|369.63|371.58|369.18|0
1652961980000|2022-05-19 12:06:20|371.35|368.95|371.01|368.61|371.35|368.95|371.01|368.61|0
1652961990000|2022-05-19 12:06:30|371.58|369.18|371.35|368.95|371.8|369.4|371.35|368.95|0
1652962000000|2022-05-19 12:06:40|371.01|368.61|370.66|368.26|371.12|368.72|370.66|368.26|0
1652962010000|2022-05-19 12:06:50|370.44|368.04|370.66|368.26|370.89|368.49|370.44|368.04|0
1652962020000|2022-05-19 12:07:00|371.58|369.18|371.12|368.72|371.58|369.18|371.12|368.72|0
1652962030000|2022-05-19 12:07:10|370.89|368.49|372.03|369.63|372.03|369.63|370.89|368.49|0
1652962040000|2022-05-19 12:07:20|372.15|369.75|372.15|369.75|372.15|369.75|371.8|369.4|0
1652962050000|2022-05-19 12:07:30|372.03|369.63|372.03|369.63|372.03|369.63|371.8|369.4|0
1652962060000|2022-05-19 12:07:40|371.35|368.95|371.12|368.72|371.35|368.95|371.12|368.72|0
1652962070000|2022-05-19 12:07:50|371.01|368.61|370.78|368.38|371.01|368.61|370.78|368.38|0
1652962080000|2022-05-19 12:08:00|370.89|368.49|370.66|368.26|370.89|368.49|370.66|368.26|0
1652962090000|2022-05-19 12:08:10|370.89|368.49|370.66|368.26|370.89|368.49|370.43|368.03|0
1652962100000|2022-05-19 12:08:20|370.89|368.49|370.43|368.03|370.89|368.49|370.43|368.03|0
1652962110000|2022-05-19 12:08:30|370.66|368.26|370.32|367.92|370.66|368.26|370.32|367.92|0
1652962120000|2022-05-19 12:08:40|370.21|367.81|370.32|367.92|370.66|368.26|370.1|367.7|0
1652962130000|2022-05-19 12:08:50|370.55|368.15|370.66|368.26|370.66|368.26|370.55|368.15|0
1652962140000|2022-05-19 12:09:00|370.89|368.49|371.12|368.72|371.24|368.84|370.89|368.49|0
1652962150000|2022-05-19 12:09:10|370.66|368.26|371.35|368.95|371.57|369.17|370.66|368.26|0
1652962160000|2022-05-19 12:09:20|371.46|369.06|371.35|368.95|371.46|369.06|371.35|368.95|0
1652962170000|2022-05-19 12:09:30|371.12|368.72|371.46|369.06|371.46|369.06|371.12|368.72|0
1652962180000|2022-05-19 12:09:40|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1652962190000|2022-05-19 12:09:50|371.8|369.4|372.03|369.63|372.15|369.75|371.8|369.4|0
1652962200000|2022-05-19 12:10:00|371.92|369.52|371.46|369.06|371.92|369.52|371.35|368.95|0
1652962210000|2022-05-19 12:10:10|371.35|368.95|371.35|368.95|371.57|369.17|371.24|368.84|0
1652962220000|2022-05-19 12:10:20|371.12|368.72|370.43|368.03|371.12|368.72|370.43|368.03|0
1652962230000|2022-05-19 12:10:30|370.55|368.15|370.21|367.81|370.55|368.15|370.21|367.81|0
1652962240000|2022-05-19 12:10:40|370.32|367.92|371.57|369.17|371.57|369.17|370.21|367.81|0
1652962250000|2022-05-19 12:10:50|371.35|368.95|371.01|368.61|371.35|368.95|371.01|368.61|0
1652962260000|2022-05-19 12:11:00|370.89|368.49|370.89|368.49|370.89|368.49|370.43|368.03|0
1652962270000|2022-05-19 12:11:10|371.46|369.06|371.8|369.4|371.8|369.4|371.46|369.06|0
1652962280000|2022-05-19 12:11:20|372.26|369.86|372.26|369.86|372.49|370.09|372.26|369.86|0
1652962290000|2022-05-19 12:11:30|372.38|369.98|372.26|369.86|372.49|370.09|372.15|369.75|0
1652962300000|2022-05-19 12:11:40|372.6|370.2|373.06|370.66|373.17|370.77|372.6|370.2|0
1652962310000|2022-05-19 12:11:50|372.94|370.54|372.94|370.54|373.06|370.66|372.94|370.54|0
1652962320000|2022-05-19 12:12:00|373.06|370.66|372.6|370.2|373.06|370.66|372.26|369.86|0
1652962330000|2022-05-19 12:12:10|372.71|370.31|372.49|370.09|372.71|370.31|372.49|370.09|0
1652962340000|2022-05-19 12:12:20|372.94|370.54|373.4|371|373.63|371.23|372.71|370.31|0
1652962350000|2022-05-19 12:12:30|373.86|371.46|372.71|370.31|373.86|371.46|372.71|370.31|0
1652962360000|2022-05-19 12:12:40|372.6|370.2|372.26|369.86|372.6|370.2|372.26|369.86|0
1652962370000|2022-05-19 12:12:50|372.49|370.09|373.17|370.77|373.17|370.77|372.38|369.98|0
1652962380000|2022-05-19 12:13:00|372.94|370.54|373.17|370.77|373.17|370.77|372.94|370.54|0
1652962390000|2022-05-19 12:13:10|373.06|370.66|372.83|370.43|373.06|370.66|372.83|370.43|0
1652962400000|2022-05-19 12:13:20|372.94|370.54|373.75|371.35|373.75|371.35|372.94|370.54|0
1652962410000|2022-05-19 12:13:30|373.63|371.23|374.08|371.68|374.08|371.68|373.63|371.23|0
1652962420000|2022-05-19 12:13:40|374.31|371.91|374.43|372.03|374.43|372.03|374.31|371.91|0
1652962430000|2022-05-19 12:13:50|374.54|372.14|374.43|372.03|374.54|372.14|374.08|371.68|0
1652962440000|2022-05-19 12:14:00|374.54|372.14|374.08|371.68|374.54|372.14|374.08|371.68|0
1652962450000|2022-05-19 12:14:10|373.97|371.57|374.2|371.8|374.2|371.8|373.97|371.57|0
1652962460000|2022-05-19 12:14:20|374.31|371.91|374.54|372.14|375|372.6|374.31|371.91|0
1652962470000|2022-05-19 12:14:30|375.12|372.72|375.35|372.95|375.35|372.95|375.12|372.72|0
1652962480000|2022-05-19 12:14:40|375.23|372.83|374.43|372.03|375.23|372.83|374.43|372.03|0
1652962490000|2022-05-19 12:14:50|374.77|372.37|375|372.6|375.23|372.83|374.77|372.37|0
1652962500000|2022-05-19 12:15:00|374.77|372.37|374.31|371.91|374.77|372.37|374.31|371.91|0
1652962510000|2022-05-19 12:15:10|374.54|372.14|375.35|372.95|375.46|373.06|374.54|372.14|0
1652962520000|2022-05-19 12:15:20|375|372.6|375.57|373.17|375.57|373.17|375|372.6|0
1652962530000|2022-05-19 12:15:30|375.68|373.28|375.91|373.51|376.14|373.74|375.68|373.28|0
1652962540000|2022-05-19 12:15:40|376.14|373.74|376.14|373.74|376.14|373.74|375.91|373.51|0
1652962550000|2022-05-19 12:15:50|377.06|374.66|376.95|374.55|377.06|374.66|376.95|374.55|0
1652962560000|2022-05-19 12:16:00|376.83|374.43|377.29|374.89|377.29|374.89|376.83|374.43|0
1652962570000|2022-05-19 12:16:10|377.06|374.66|377.06|374.66|377.29|374.89|377.06|374.66|0
1652962580000|2022-05-19 12:16:20|377.18|374.78|377.52|375.12|377.52|375.12|376.95|374.55|0
1652962590000|2022-05-19 12:16:30|377.41|375.01|377.52|375.12|377.52|375.12|377.29|374.89|0
1652962600000|2022-05-19 12:16:40|377.64|375.24|377.52|375.12|377.75|375.35|377.41|375.01|0
1652962610000|2022-05-19 12:16:50|377.41|375.01|377.29|374.89|377.41|375.01|377.29|374.89|0
1652962620000|2022-05-19 12:17:00|377.52|375.12|377.52|375.12|377.97|375.57|377.52|375.12|0
1652962630000|2022-05-19 12:17:10|377.29|374.89|376.37|373.97|377.29|374.89|376.37|373.97|0
1652962650000|2022-05-19 12:17:30|376.14|373.74|376.83|374.43|376.83|374.43|376.14|373.74|0
1652962660000|2022-05-19 12:17:40|376.37|373.97|376.6|374.2|376.72|374.32|376.37|373.97|0
1652962670000|2022-05-19 12:17:50|376.37|373.97|376.14|373.74|376.37|373.97|375.91|373.51|0
1652962680000|2022-05-19 12:18:00|375.8|373.4|375.68|373.28|375.8|373.4|375.68|373.28|0
1652962690000|2022-05-19 12:18:10|376.14|373.74|376.03|373.63|376.14|373.74|375.91|373.51|0
1652962700000|2022-05-19 12:18:20|376.14|373.74|375.91|373.51|376.14|373.74|375.8|373.4|0
1652962710000|2022-05-19 12:18:30|375.68|373.28|375.45|373.05|375.68|373.28|375.45|373.05|0
1652962720000|2022-05-19 12:18:40|375.91|373.51|375.68|373.28|375.91|373.51|375.68|373.28|0
1652962740000|2022-05-19 12:19:00|375.45|373.05|375.68|373.28|375.68|373.28|375.22|372.82|0
1652962750000|2022-05-19 12:19:10|375.45|373.05|375.45|373.05|375.45|373.05|375.22|372.82|0
1652962760000|2022-05-19 12:19:20|375.68|373.28|375.91|373.51|375.91|373.51|375.68|373.28|0
1652962770000|2022-05-19 12:19:30|376.14|373.74|376.6|374.2|376.6|374.2|376.14|373.74|0
1652962780000|2022-05-19 12:19:40|376.37|373.97|375.45|373.05|376.37|373.97|375.45|373.05|0
1652962790000|2022-05-19 12:19:50|375.22|372.82|375.22|372.82|375.68|373.28|375.22|372.82|0
1652962800000|2022-05-19 12:20:00|375.45|373.05|375.11|372.71|375.45|373.05|375.11|372.71|0
1652962810000|2022-05-19 12:20:10|375|372.6|374.31|371.91|375|372.6|374.08|371.68|0
1652962820000|2022-05-19 12:20:20|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1652962830000|2022-05-19 12:20:30|374.31|371.91|374.08|371.68|374.31|371.91|373.85|371.45|0
1652962840000|2022-05-19 12:20:40|374.54|372.14|375|372.6|375|372.6|374.54|372.14|0
1652962850000|2022-05-19 12:20:50|375.22|372.82|375|372.6|375.22|372.82|375|372.6|0
1652962860000|2022-05-19 12:21:00|374.43|372.03|374.08|371.68|374.43|372.03|374.08|371.68|0
1652962870000|2022-05-19 12:21:10|374.31|371.91|374.31|371.91|374.54|372.14|374.31|371.91|0
1652962880000|2022-05-19 12:21:20|374.54|372.14|374.54|372.14|374.54|372.14|374.43|372.03|0
1652962890000|2022-05-19 12:21:30|374.31|371.91|374.77|372.37|374.77|372.37|374.31|371.91|0
1652962900000|2022-05-19 12:21:40|374.31|371.91|374.77|372.37|374.77|372.37|374.31|371.91|0
1652962910000|2022-05-19 12:21:50|375.22|372.82|375.68|373.28|375.68|373.28|374.99|372.59|0
1652962920000|2022-05-19 12:22:00|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1652962930000|2022-05-19 12:22:10|375.22|372.82|375.68|373.28|375.68|373.28|375.22|372.82|0
1652962940000|2022-05-19 12:22:20|376.03|373.63|376.49|374.09|376.49|374.09|376.03|373.63|0
1652962950000|2022-05-19 12:22:30|376.6|374.2|376.03|373.63|376.6|374.2|376.03|373.63|0
1652962960000|2022-05-19 12:22:40|376.37|373.97|376.72|374.32|376.72|374.32|376.37|373.97|0
1652962970000|2022-05-19 12:22:50|376.6|374.2|376.94|374.54|376.94|374.54|376.6|374.2|0
1652962980000|2022-05-19 12:23:00|376.83|374.43|377.05|374.65|377.05|374.65|376.83|374.43|0
1652962990000|2022-05-19 12:23:10|376.83|374.43|377.05|374.65|377.05|374.65|376.83|374.43|0
1652963000000|2022-05-19 12:23:20|376.83|374.43|377.05|374.65|377.28|374.88|376.83|374.43|0
1652963010000|2022-05-19 12:23:30|377.17|374.77|376.94|374.54|377.17|374.77|376.83|374.43|0
1652963020000|2022-05-19 12:23:40|377.05|374.65|377.28|374.88|377.28|374.88|376.83|374.43|0
1652963030000|2022-05-19 12:23:50|377.05|374.65|377.51|375.11|377.51|375.11|377.05|374.65|0
1652963040000|2022-05-19 12:24:00|377.63|375.23|377.97|375.57|377.97|375.57|377.63|375.23|0
1652963050000|2022-05-19 12:24:10|378.2|375.8|379.12|376.72|379.35|376.95|378.2|375.8|0
1652963060000|2022-05-19 12:24:20|380.16|377.76|380.04|377.64|380.16|377.76|380.04|377.64|0
1652963070000|2022-05-19 12:24:30|380.27|377.87|379.81|377.41|380.27|377.87|379.35|376.95|0
1652963080000|2022-05-19 12:24:40|380.72|378.32|380.72|378.32|380.95|378.55|380.72|378.32|0
1652963090000|2022-05-19 12:24:50|380.95|378.55|381.41|379.01|381.41|379.01|380.95|378.55|0
1652963100000|2022-05-19 12:25:00|381.53|379.13|380.49|378.09|381.53|379.13|380.49|378.09|0
1652963110000|2022-05-19 12:25:10|380.04|377.64|379.81|377.41|380.04|377.64|379.7|377.3|0
1652963120000|2022-05-19 12:25:20|379.58|377.18|379.24|376.84|379.81|377.41|379.24|376.84|0
1652963130000|2022-05-19 12:25:30|379.58|377.18|379.7|377.3|379.7|377.3|379.35|376.95|0
1652963140000|2022-05-19 12:25:40|379.81|377.41|380.72|378.32|380.72|378.32|379.81|377.41|0
1652963150000|2022-05-19 12:25:50|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1652963160000|2022-05-19 12:26:00|380.03|377.63|379.35|376.95|380.15|377.75|379.35|376.95|0
1652963170000|2022-05-19 12:26:10|379.58|377.18|379.58|377.18|379.7|377.3|379.58|377.18|0
1652963180000|2022-05-19 12:26:20|379.35|376.95|379.35|376.95|379.58|377.18|379.35|376.95|0
1652963190000|2022-05-19 12:26:30|379.12|376.72|378.78|376.38|379.12|376.72|378.66|376.26|0
1652963200000|2022-05-19 12:26:40|379.12|376.72|379.35|376.95|379.35|376.95|379.12|376.72|0
1652963210000|2022-05-19 12:26:50|379.47|377.07|379.58|377.18|379.58|377.18|379.47|377.07|0
1652963220000|2022-05-19 12:27:00|379.8|377.4|379.58|377.18|380.03|377.63|379.58|377.18|0
1652963230000|2022-05-19 12:27:10|379.92|377.52|379.8|377.4|380.03|377.63|379.8|377.4|0
1652963240000|2022-05-19 12:27:20|380.03|377.63|380.72|378.32|380.72|378.32|380.03|377.63|0
1652963250000|2022-05-19 12:27:30|381.18|378.78|381.41|379.01|382.33|379.93|381.18|378.78|0
1652963260000|2022-05-19 12:27:40|380.49|378.09|380.61|378.21|380.61|378.21|380.49|378.09|0
1652963270000|2022-05-19 12:27:50|380.26|377.86|379.46|377.06|380.26|377.86|379.35|376.95|0
1652963280000|2022-05-19 12:28:00|379.69|377.29|378.89|376.49|379.69|377.29|378.89|376.49|0
1652963290000|2022-05-19 12:28:10|379.01|376.61|379.69|377.29|379.69|377.29|379.01|376.61|0
1652963310000|2022-05-19 12:28:30|379.92|377.52|379.92|377.52|379.92|377.52|379.8|377.4|0
1652963320000|2022-05-19 12:28:40|380.49|378.09|380.61|378.21|380.61|378.21|380.49|378.09|0
1652963330000|2022-05-19 12:28:50|380.38|377.98|380.26|377.86|380.38|377.98|380.15|377.75|0
1652963340000|2022-05-19 12:29:00|379.92|377.52|379.69|377.29|379.92|377.52|379.69|377.29|0
1652963350000|2022-05-19 12:29:10|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1652963360000|2022-05-19 12:29:20|379.34|376.94|379.46|377.06|379.92|377.52|379.34|376.94|0
1652963370000|2022-05-19 12:29:30|379.34|376.94|379.23|376.83|379.34|376.94|378.78|376.38|0
1652963380000|2022-05-19 12:29:40|379.12|376.72|378.78|376.38|379.69|377.29|378.78|376.38|0
1652963390000|2022-05-19 12:29:50|377.86|375.46|377.63|375.23|378.09|375.69|377.28|374.88|0
1652963400000|2022-05-19 12:30:00|377.51|375.11|376.14|373.74|377.51|375.11|375.34|372.94|0
1652963410000|2022-05-19 12:30:10|376.71|374.31|378.89|376.49|379.57|377.17|376.48|374.08|0
1652963420000|2022-05-19 12:30:20|377.86|375.46|380.15|377.75|380.15|377.75|377.86|375.46|0
1652963430000|2022-05-19 12:30:30|379.92|377.52|381.07|378.67|381.07|378.67|379.57|377.17|0
1652963440000|2022-05-19 12:30:40|380.95|378.55|380.95|378.55|381.3|378.9|380.95|378.55|0
1652963450000|2022-05-19 12:30:50|379.11|376.71|378.55|376.15|379.69|377.29|378.55|376.15|0
1652963460000|2022-05-19 12:31:00|380.03|377.63|380.26|377.86|380.49|378.09|380.03|377.63|0
1652963470000|2022-05-19 12:31:10|380.72|378.32|381.41|379.01|382.56|380.16|380.72|378.32|0
1652963480000|2022-05-19 12:31:20|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1652963490000|2022-05-19 12:31:30|380.84|378.44|380.95|378.55|381.53|379.13|380.84|378.44|0
1652963500000|2022-05-19 12:31:40|381.64|379.24|382.1|379.7|382.1|379.7|381.3|378.9|0
1652963510000|2022-05-19 12:31:50|381.99|379.59|382.45|380.05|382.45|380.05|381.99|379.59|0
1652963520000|2022-05-19 12:32:00|382.33|379.93|382.45|380.05|382.56|380.16|382.33|379.93|0
1652963530000|2022-05-19 12:32:10|382.56|380.16|383.37|380.97|383.37|380.97|382.56|380.16|0
1652963540000|2022-05-19 12:32:20|383.6|381.2|383.94|381.54|384.63|382.23|383.6|381.2|0
1652963550000|2022-05-19 12:32:30|383.02|380.62|384.29|381.89|384.29|381.89|383.02|380.62|0
1652963560000|2022-05-19 12:32:40|383.94|381.54|383.02|380.62|384.17|381.77|383.02|380.62|0
1652963570000|2022-05-19 12:32:50|382.1|379.7|380.49|378.09|382.1|379.7|380.49|378.09|0
1652963580000|2022-05-19 12:33:00|380.95|378.55|381.76|379.36|381.76|379.36|380.95|378.55|0
1652963590000|2022-05-19 12:33:10|381.53|379.13|381.3|378.9|381.64|379.24|381.3|378.9|0
1652963600000|2022-05-19 12:33:20|383.02|380.62|383.25|380.85|383.25|380.85|382.79|380.39|0
1652963610000|2022-05-19 12:33:30|384.17|381.77|384.63|382.23|384.63|382.23|384.17|381.77|0
1652963620000|2022-05-19 12:33:40|384.4|382|384.29|381.89|384.4|382|383.71|381.31|0
1652963630000|2022-05-19 12:33:50|384.17|381.77|384.4|382|384.4|382|383.94|381.54|0
1652963640000|2022-05-19 12:34:00|384.52|382.12|384.52|382.12|384.52|382.12|384.29|381.89|0
1652963650000|2022-05-19 12:34:10|384.4|382|384.52|382.12|384.52|382.12|384.17|381.77|0
1652963660000|2022-05-19 12:34:20|384.17|381.77|383.94|381.54|384.17|381.77|383.94|381.54|0
1652963670000|2022-05-19 12:34:30|383.71|381.31|383.25|380.85|383.71|381.31|383.02|380.62|0
1652963680000|2022-05-19 12:34:40|383.71|381.31|384.17|381.77|384.17|381.77|383.71|381.31|0
1652963690000|2022-05-19 12:34:50|384.06|381.66|383.71|381.31|384.06|381.66|383.71|381.31|0
1652963700000|2022-05-19 12:35:00|383.48|381.08|383.25|380.85|383.48|381.08|383.25|380.85|0
1652963710000|2022-05-19 12:35:10|383.71|381.31|384.17|381.77|384.17|381.77|383.71|381.31|0
1652963720000|2022-05-19 12:35:20|383.6|381.2|384.63|382.23|384.63|382.23|383.6|381.2|0
1652963730000|2022-05-19 12:35:30|384.4|382|384.17|381.77|384.63|382.23|384.17|381.77|0
1652963740000|2022-05-19 12:35:40|384.29|381.89|384.4|382|384.63|382.23|384.29|381.89|0
1652963750000|2022-05-19 12:35:50|384.17|381.77|384.4|382|384.4|382|384.17|381.77|0
1652963760000|2022-05-19 12:36:00|384.17|381.77|383.02|380.62|384.17|381.77|383.02|380.62|0
1652963770000|2022-05-19 12:36:10|383.25|380.85|383.02|380.62|383.25|380.85|383.02|380.62|0
1652963780000|2022-05-19 12:36:20|381.87|379.47|380.38|377.98|381.87|379.47|380.26|377.86|0
1652963790000|2022-05-19 12:36:30|380.61|378.21|379.57|377.17|380.61|378.21|379.57|377.17|0
1652963800000|2022-05-19 12:36:40|379.69|377.29|379.57|377.17|379.69|377.29|379.34|376.94|0
1652963810000|2022-05-19 12:36:50|379.34|376.94|378.54|376.14|379.34|376.94|378.54|376.14|0
1652963820000|2022-05-19 12:37:00|377.97|375.57|379.8|377.4|379.8|377.4|377.97|375.57|0
1652963830000|2022-05-19 12:37:10|379.57|377.17|380.03|377.63|380.03|377.63|379.34|376.94|0
1652963840000|2022-05-19 12:37:20|380.26|377.86|380.49|378.09|380.49|378.09|379.8|377.4|0
1652963850000|2022-05-19 12:37:30|381.18|378.78|381.64|379.24|381.64|379.24|381.18|378.78|0
1652963860000|2022-05-19 12:37:40|381.87|379.47|382.33|379.93|382.33|379.93|381.64|379.24|0
1652963870000|2022-05-19 12:37:50|381.87|379.47|382.33|379.93|382.33|379.93|381.87|379.47|0
1652963880000|2022-05-19 12:38:00|382.79|380.39|383.02|380.62|383.02|380.62|382.79|380.39|0
1652963890000|2022-05-19 12:38:10|382.79|380.39|382.1|379.7|382.79|380.39|382.1|379.7|0
1652963900000|2022-05-19 12:38:20|382.33|379.93|383.02|380.62|383.02|380.62|382.33|379.93|0
1652963910000|2022-05-19 12:38:30|383.25|380.85|384.63|382.23|384.63|382.23|383.25|380.85|0
1652963920000|2022-05-19 12:38:40|384.86|382.46|383.48|381.08|384.86|382.46|383.48|381.08|0
1652963930000|2022-05-19 12:38:50|383.25|380.85|381.64|379.24|383.25|380.85|381.64|379.24|0
1652963940000|2022-05-19 12:39:00|381.87|379.47|382.79|380.39|382.79|380.39|381.87|379.47|0
1652963950000|2022-05-19 12:39:10|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1652963960000|2022-05-19 12:39:20|384.17|381.77|384.63|382.23|384.63|382.23|384.17|381.77|0
1652963970000|2022-05-19 12:39:30|386.01|383.61|385.44|383.04|386.24|383.84|385.44|383.04|0
1652963980000|2022-05-19 12:39:40|385.67|383.27|386.24|383.84|386.24|383.84|385.44|383.04|0
1652963990000|2022-05-19 12:39:50|386.01|383.61|385.78|383.38|386.01|383.61|385.55|383.15|0
1652964000000|2022-05-19 12:40:00|385.55|383.15|385.55|383.15|385.55|383.15|385.32|382.92|0
1652964010000|2022-05-19 12:40:10|386.01|383.61|385.55|383.15|386.01|383.61|385.55|383.15|0
1652964020000|2022-05-19 12:40:20|386.01|383.61|385.55|383.15|386.01|383.61|385.55|383.15|0
1652964030000|2022-05-19 12:40:30|385.09|382.69|384.29|381.89|385.09|382.69|384.29|381.89|0
1652964040000|2022-05-19 12:40:40|384.17|381.77|384.86|382.46|384.86|382.46|383.94|381.54|0
1652964050000|2022-05-19 12:40:50|384.4|382|384.4|382|384.4|382|384.4|382|0
1652964060000|2022-05-19 12:41:00|384.86|382.46|384.4|382|385.09|382.69|384.4|382|0
1652964070000|2022-05-19 12:41:10|384.63|382.23|384.63|382.23|384.86|382.46|384.63|382.23|0
1652964080000|2022-05-19 12:41:20|384.86|382.46|384.98|382.58|384.98|382.58|384.63|382.23|0
1652964090000|2022-05-19 12:41:30|385.09|382.69|386.13|383.73|386.13|383.73|385.09|382.69|0
1652964100000|2022-05-19 12:41:40|386.24|383.84|386.24|383.84|386.24|383.84|385.78|383.38|0
1652964110000|2022-05-19 12:41:50|386.13|383.73|386.47|384.07|386.47|384.07|386.01|383.61|0
1652964120000|2022-05-19 12:42:00|386.24|383.84|387.16|384.76|387.16|384.76|386.24|383.84|0
1652964130000|2022-05-19 12:42:10|386.24|383.84|385.78|383.38|386.24|383.84|385.78|383.38|0
1652964140000|2022-05-19 12:42:20|386.01|383.61|386.24|383.84|386.47|384.07|386.01|383.61|0
1652964150000|2022-05-19 12:42:30|386.47|384.07|386.7|384.3|386.7|384.3|386.47|384.07|0
1652964160000|2022-05-19 12:42:40|386.24|383.84|386.7|384.3|386.7|384.3|386.01|383.61|0
1652964170000|2022-05-19 12:42:50|386.01|383.61|386.7|384.3|386.93|384.53|386.01|383.61|0
1652964180000|2022-05-19 12:43:00|386.24|383.84|384.4|382|386.24|383.84|384.17|381.77|0
1652964190000|2022-05-19 12:43:10|384.86|382.46|383.48|381.08|384.86|382.46|383.48|381.08|0
1652964200000|2022-05-19 12:43:20|383.71|381.31|383.48|381.08|383.71|381.31|383.48|381.08|0
1652964210000|2022-05-19 12:43:30|382.33|379.93|382.56|380.16|382.56|380.16|382.33|379.93|0
1652964220000|2022-05-19 12:43:40|382.1|379.7|382.79|380.39|383.02|380.62|382.1|379.7|0
1652964230000|2022-05-19 12:43:50|382.9|380.5|382.55|380.15|383.25|380.85|382.55|380.15|0
1652964240000|2022-05-19 12:44:00|382.21|379.81|382.09|379.69|382.55|380.15|382.09|379.69|0
1652964250000|2022-05-19 12:44:10|381.64|379.24|380.95|378.55|381.86|379.46|380.95|378.55|0
1652964260000|2022-05-19 12:44:20|381.41|379.01|382.32|379.92|382.32|379.92|381.41|379.01|0
1652964270000|2022-05-19 12:44:30|382.78|380.38|381.63|379.23|382.78|380.38|380.95|378.55|0
1652964280000|2022-05-19 12:44:40|381.4|379|380.95|378.55|381.4|379|380.49|378.09|0
1652964290000|2022-05-19 12:44:50|381.18|378.78|381.4|379|381.4|379|381.18|378.78|0
1652964300000|2022-05-19 12:45:00|381.63|379.23|380.83|378.43|381.63|379.23|380.83|378.43|0
1652964310000|2022-05-19 12:45:10|380.72|378.32|380.49|378.09|380.95|378.55|380.49|378.09|0
1652964320000|2022-05-19 12:45:20|379.8|377.4|380.03|377.63|380.03|377.63|379.69|377.29|0
1652964330000|2022-05-19 12:45:30|380.72|378.32|380.72|378.32|380.72|378.32|380.38|377.98|0
1652964350000|2022-05-19 12:45:50|380.83|378.43|382.32|379.92|382.32|379.92|380.83|378.43|0
1652964360000|2022-05-19 12:46:00|381.86|379.46|381.4|379|381.86|379.46|381.4|379|0
1652964370000|2022-05-19 12:46:10|381.63|379.23|381.86|379.46|381.86|379.46|381.63|379.23|0
1652964380000|2022-05-19 12:46:20|381.63|379.23|381.63|379.23|381.63|379.23|381.4|379|0
1652964390000|2022-05-19 12:46:30|381.17|378.77|381.86|379.46|381.86|379.46|380.94|378.54|0
1652964400000|2022-05-19 12:46:40|381.75|379.35|381.63|379.23|381.86|379.46|381.63|379.23|0
1652964410000|2022-05-19 12:46:50|381.86|379.46|382.09|379.69|382.09|379.69|381.63|379.23|0
1652964420000|2022-05-19 12:47:00|382.21|379.81|382.32|379.92|382.32|379.92|382.09|379.69|0
1652964430000|2022-05-19 12:47:10|380.48|378.08|380.03|377.63|380.48|378.08|380.03|377.63|0
1652964440000|2022-05-19 12:47:20|379.8|377.4|380.48|378.08|380.48|378.08|379.69|377.29|0
1652964450000|2022-05-19 12:47:30|380.37|377.97|380.6|378.2|380.6|378.2|380.37|377.97|0
1652964460000|2022-05-19 12:47:40|380.48|378.08|379.57|377.17|380.48|378.08|379.34|376.94|0
1652964470000|2022-05-19 12:47:50|379|376.6|378.65|376.25|379|376.6|378.42|376.02|0
1652964480000|2022-05-19 12:48:00|378.54|376.14|378.31|375.91|378.88|376.48|378.31|375.91|0
1652964490000|2022-05-19 12:48:10|378.65|376.25|379.57|377.17|379.57|377.17|378.65|376.25|0
1652964500000|2022-05-19 12:48:20|379.8|377.4|379.46|377.06|379.8|377.4|379.46|377.06|0
1652964510000|2022-05-19 12:48:30|378.88|376.48|379.57|377.17|379.57|377.17|378.88|376.48|0
1652964520000|2022-05-19 12:48:40|380.02|377.62|379.57|377.17|380.02|377.62|379.57|377.17|0
1652964530000|2022-05-19 12:48:50|379.8|377.4|380.25|377.85|380.25|377.85|379.8|377.4|0
1652964540000|2022-05-19 12:49:00|379.8|377.4|379.79|377.39|379.8|377.4|379.57|377.17|0
1652964550000|2022-05-19 12:49:10|380.71|378.31|380.94|378.54|380.94|378.54|380.71|378.31|0
1652964560000|2022-05-19 12:49:20|380.71|378.31|380.02|377.62|380.83|378.43|380.02|377.62|0
1652964570000|2022-05-19 12:49:30|379.91|377.51|379.57|377.17|379.91|377.51|379.57|377.17|0
1652964580000|2022-05-19 12:49:40|379.45|377.05|380.02|377.62|380.02|377.62|379.45|377.05|0
1652964590000|2022-05-19 12:49:50|380.14|377.74|379.34|376.94|380.14|377.74|379.34|376.94|0
1652964600000|2022-05-19 12:50:00|379.57|377.17|379.34|376.94|379.57|377.17|379.11|376.71|0
1652964610000|2022-05-19 12:50:10|379.91|377.51|380.02|377.62|380.02|377.62|379.91|377.51|0
1652964620000|2022-05-19 12:50:20|380.25|377.85|380.37|377.97|380.48|378.08|380.25|377.85|0
1652964630000|2022-05-19 12:50:30|380.48|378.08|379.34|376.94|380.48|378.08|379.34|376.94|0
1652964640000|2022-05-19 12:50:40|379.11|376.71|379.34|376.94|379.34|376.94|378.88|376.48|0
1652964650000|2022-05-19 12:50:50|379.11|376.71|378.65|376.25|379.11|376.71|378.65|376.25|0
1652964660000|2022-05-19 12:51:00|378.19|375.79|378.65|376.25|378.88|376.48|378.19|375.79|0
1652964670000|2022-05-19 12:51:10|378.42|376.02|378.88|376.48|378.88|376.48|378.42|376.02|0
1652964680000|2022-05-19 12:51:20|378.65|376.25|378.42|376.02|378.65|376.25|378.42|376.02|0
1652964690000|2022-05-19 12:51:30|378.65|376.25|378.88|376.48|378.88|376.48|378.65|376.25|0
1652964700000|2022-05-19 12:51:40|379.11|376.71|379.45|377.05|379.45|377.05|379.11|376.71|0
1652964710000|2022-05-19 12:51:50|379.33|376.93|379.11|376.71|379.56|377.16|379.11|376.71|0
1652964720000|2022-05-19 12:52:00|378.99|376.59|378.42|376.02|378.99|376.59|378.31|375.91|0
1652964730000|2022-05-19 12:52:10|379.11|376.71|379.22|376.82|379.33|376.93|378.88|376.48|0
1652964740000|2022-05-19 12:52:20|378.88|376.48|378.88|376.48|378.88|376.48|378.19|375.79|0
1652964750000|2022-05-19 12:52:30|378.42|376.02|377.27|374.87|378.42|376.02|377.27|374.87|0
1652964760000|2022-05-19 12:52:40|377.73|375.33|377.73|375.33|377.73|375.33|377.5|375.1|0
1652964770000|2022-05-19 12:52:50|378.08|375.68|378.42|376.02|378.65|376.25|378.08|375.68|0
1652964780000|2022-05-19 12:53:00|378.54|376.14|378.77|376.37|378.77|376.37|378.42|376.02|0
1652964790000|2022-05-19 12:53:10|379.1|376.7|378.88|376.48|379.33|376.93|378.88|376.48|0
1652964800000|2022-05-19 12:53:20|378.54|376.14|378.31|375.91|378.54|376.14|377.96|375.56|0
1652964810000|2022-05-19 12:53:30|378.19|375.79|377.73|375.33|378.19|375.79|377.73|375.33|0
1652964820000|2022-05-19 12:53:40|377.5|375.1|378.08|375.68|378.08|375.68|377.5|375.1|0
1652964830000|2022-05-19 12:53:50|378.42|376.02|378.42|376.02|378.65|376.25|378.42|376.02|0
1652964840000|2022-05-19 12:54:00|378.87|376.47|379.1|376.7|379.1|376.7|378.65|376.25|0
1652964850000|2022-05-19 12:54:10|379.33|376.93|379.1|376.7|379.33|376.93|378.87|376.47|0
1652964860000|2022-05-19 12:54:20|379.22|376.82|379.79|377.39|379.79|377.39|379.1|376.7|0
1652964870000|2022-05-19 12:54:30|380.02|377.62|380.25|377.85|380.25|377.85|380.02|377.62|0
1652964880000|2022-05-19 12:54:40|379.79|377.39|379.56|377.16|380.02|377.62|379.56|377.16|0
1652964890000|2022-05-19 12:54:50|379.79|377.39|380.25|377.85|380.25|377.85|379.56|377.16|0
1652964900000|2022-05-19 12:55:00|380.02|377.62|378.87|376.47|380.02|377.62|378.87|376.47|0
1652964910000|2022-05-19 12:55:10|379.56|377.16|380.02|377.62|380.02|377.62|379.56|377.16|0
1652964920000|2022-05-19 12:55:20|379.91|377.51|380.25|377.85|380.25|377.85|379.91|377.51|0
1652964930000|2022-05-19 12:55:30|380.02|377.62|380.48|378.08|380.48|378.08|380.02|377.62|0
1652964940000|2022-05-19 12:55:40|380.25|377.85|380.94|378.54|380.94|378.54|380.25|377.85|0
1652964950000|2022-05-19 12:55:50|381.06|378.66|380.94|378.54|381.06|378.66|380.94|378.54|0
1652964960000|2022-05-19 12:56:00|380.25|377.85|379.79|377.39|380.25|377.85|379.79|377.39|0
1652964970000|2022-05-19 12:56:10|380.02|377.62|379.91|377.51|380.02|377.62|379.91|377.51|0
1652964980000|2022-05-19 12:56:20|380.02|377.62|379.56|377.16|380.02|377.62|379.56|377.16|0
1652964990000|2022-05-19 12:56:30|379.33|376.93|379.1|376.7|379.33|376.93|378.64|376.24|0
1652965000000|2022-05-19 12:56:40|379.33|376.93|378.87|376.47|379.33|376.93|378.64|376.24|0
1652965010000|2022-05-19 12:56:50|378.41|376.01|378.41|376.01|378.64|376.24|378.41|376.01|0
1652965020000|2022-05-19 12:57:00|377.96|375.56|377.5|375.1|377.96|375.56|377.04|374.64|0
1652965030000|2022-05-19 12:57:10|377.62|375.22|377.16|374.76|377.62|375.22|377.16|374.76|0
1652965040000|2022-05-19 12:57:20|377.5|375.1|377.27|374.87|377.5|375.1|376.93|374.53|0
1652965050000|2022-05-19 12:57:30|377.5|375.1|377.27|374.87|377.5|375.1|377.27|374.87|0
1652965060000|2022-05-19 12:57:40|377.16|374.76|377.04|374.64|377.27|374.87|377.04|374.64|0
1652965070000|2022-05-19 12:57:50|376.58|374.18|376.44|374.04|376.58|374.18|376.21|373.81|0
1652965080000|2022-05-19 12:58:00|376.9|374.5|377.81|375.41|377.81|375.41|376.9|374.5|0
1652965090000|2022-05-19 12:58:10|376.9|374.5|377.52|375.12|377.52|375.12|376.9|374.5|0
1652965100000|2022-05-19 12:58:20|377.29|374.89|377.75|375.35|377.75|375.35|377.06|374.66|0
1652965110000|2022-05-19 12:58:30|377.52|375.12|378.21|375.81|378.21|375.81|377.52|375.12|0
1652965120000|2022-05-19 12:58:40|378.44|376.04|379.13|376.73|379.13|376.73|378.33|375.93|0
1652965130000|2022-05-19 12:58:50|379.02|376.62|378.44|376.04|379.13|376.73|378.44|376.04|0
1652965140000|2022-05-19 12:59:00|378.67|376.27|378.44|376.04|378.67|376.27|378.44|376.04|0
1652965150000|2022-05-19 12:59:10|378.33|375.93|377.98|375.58|378.33|375.93|377.98|375.58|0
1652965160000|2022-05-19 12:59:20|377.87|375.47|378.21|375.81|378.21|375.81|377.87|375.47|0
1652965170000|2022-05-19 12:59:30|378.9|376.5|379.13|376.73|379.13|376.73|378.9|376.5|0
1652965180000|2022-05-19 12:59:40|379.36|376.96|380.04|377.64|380.27|377.87|379.36|376.96|0
1652965190000|2022-05-19 12:59:50|380.27|377.87|380.27|377.87|380.27|377.87|380.04|377.64|0
1652965200000|2022-05-19 13:00:00|380.5|378.1|380.73|378.33|380.73|378.33|379.93|377.53|0
1652965210000|2022-05-19 13:00:10|380.27|377.87|379.48|377.08|380.27|377.87|379.48|377.08|0
1652965220000|2022-05-19 13:00:20|379.81|377.41|379.03|376.63|379.81|377.41|379.03|376.63|0
1652965230000|2022-05-19 13:00:30|378.57|376.17|378.8|376.4|378.8|376.4|378.45|376.05|0
1652965240000|2022-05-19 13:00:40|378.57|376.17|377.53|375.13|378.57|376.17|377.53|375.13|0
1652965250000|2022-05-19 13:00:50|377.76|375.36|378.34|375.94|378.34|375.94|377.76|375.36|0
1652965260000|2022-05-19 13:01:00|378.22|375.82|378.22|375.82|378.22|375.82|377.99|375.59|0
1652965270000|2022-05-19 13:01:10|377.99|375.59|377.99|375.59|378.45|376.05|377.99|375.59|0
1652965280000|2022-05-19 13:01:20|377.76|375.36|377.76|375.36|377.99|375.59|377.76|375.36|0
1652965290000|2022-05-19 13:01:30|377.53|375.13|377.76|375.36|377.76|375.36|377.53|375.13|0
1652965300000|2022-05-19 13:01:40|377.99|375.59|378.22|375.82|378.22|375.82|377.99|375.59|0
1652965310000|2022-05-19 13:01:50|378.45|376.05|379.37|376.97|379.37|376.97|378.45|376.05|0
1652965320000|2022-05-19 13:02:00|379.14|376.74|379.14|376.74|379.37|376.97|379.03|376.63|0
1652965330000|2022-05-19 13:02:10|378.91|376.51|378.68|376.28|378.91|376.51|378.68|376.28|0
1652965340000|2022-05-19 13:02:20|379.37|376.97|379.14|376.74|379.37|376.97|379.14|376.74|0
1652965350000|2022-05-19 13:02:30|379.37|376.97|378.91|376.51|379.37|376.97|378.91|376.51|0
1652965360000|2022-05-19 13:02:40|379.14|376.74|378.91|376.51|379.14|376.74|378.68|376.28|0
1652965370000|2022-05-19 13:02:50|378.8|376.4|378.68|376.28|378.91|376.51|378.68|376.28|0
1652965380000|2022-05-19 13:03:00|379.03|376.63|377.99|375.59|379.03|376.63|377.99|375.59|0
1652965390000|2022-05-19 13:03:10|377.65|375.25|378.45|376.05|378.45|376.05|377.65|375.25|0
1652965400000|2022-05-19 13:03:20|378.22|375.82|377.76|375.36|378.22|375.82|377.76|375.36|0
1652965410000|2022-05-19 13:03:30|378.22|375.82|378.91|376.51|378.91|376.51|378.22|375.82|0
1652965420000|2022-05-19 13:03:40|378.68|376.28|378.68|376.28|378.91|376.51|378.68|376.28|0
1652965430000|2022-05-19 13:03:50|378.91|376.51|379.6|377.2|379.6|377.2|378.91|376.51|0
1652965440000|2022-05-19 13:04:00|378.68|376.28|378.22|375.82|378.68|376.28|378.22|375.82|0
1652965450000|2022-05-19 13:04:10|377.99|375.59|378.68|376.28|378.8|376.4|377.99|375.59|0
1652965460000|2022-05-19 13:04:20|379.14|376.74|378.45|376.05|379.14|376.74|378.45|376.05|0
1652965470000|2022-05-19 13:04:30|378.91|376.51|378.91|376.51|379.14|376.74|378.91|376.51|0
1652965480000|2022-05-19 13:04:40|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1652965490000|2022-05-19 13:04:50|378.8|376.4|378.57|376.17|378.8|376.4|378.57|376.17|0
1652965500000|2022-05-19 13:05:00|377.99|375.59|377.99|375.59|378.22|375.82|377.99|375.59|0
1652965510000|2022-05-19 13:05:10|378.22|375.82|377.88|375.48|378.45|376.05|377.88|375.48|0
1652965520000|2022-05-19 13:05:20|377.99|375.59|377.53|375.13|377.99|375.59|377.53|375.13|0
1652965530000|2022-05-19 13:05:30|377.76|375.36|378.22|375.82|378.22|375.82|377.3|374.9|0
1652965540000|2022-05-19 13:05:40|378.45|376.05|377.99|375.59|378.45|376.05|377.99|375.59|0
1652965550000|2022-05-19 13:05:50|378.45|376.05|377.99|375.59|378.45|376.05|377.99|375.59|0
1652965560000|2022-05-19 13:06:00|377.3|374.9|377.76|375.36|377.76|375.36|377.3|374.9|0
1652965570000|2022-05-19 13:06:10|377.3|374.9|377.53|375.13|377.53|375.13|377.3|374.9|0
1652965580000|2022-05-19 13:06:20|376.84|374.44|375.24|372.84|376.84|374.44|375.24|372.84|0
1652965590000|2022-05-19 13:06:30|374.55|372.15|373.4|371|374.55|372.15|373.4|371|0
1652965600000|2022-05-19 13:06:40|374.09|371.69|375.46|373.06|375.46|373.06|374.09|371.69|0
1652965610000|2022-05-19 13:06:50|375.69|373.29|375.69|373.29|375.69|373.29|375.24|372.84|0
1652965620000|2022-05-19 13:07:00|375.24|372.84|374.55|372.15|375.24|372.84|374.55|372.15|0
1652965630000|2022-05-19 13:07:10|374.09|371.69|374.09|371.69|374.09|371.69|373.4|371|0
1652965640000|2022-05-19 13:07:20|374.55|372.15|374.55|372.15|375.01|372.61|374.55|372.15|0
1652965650000|2022-05-19 13:07:30|374.78|372.38|374.32|371.92|374.78|372.38|374.32|371.92|0
1652965660000|2022-05-19 13:07:40|374.09|371.69|374.32|371.92|374.32|371.92|374.09|371.69|0
1652965670000|2022-05-19 13:07:50|374.09|371.69|373.29|370.89|374.09|371.69|373.29|370.89|0
1652965680000|2022-05-19 13:08:00|372.95|370.55|373.86|371.46|373.86|371.46|372.95|370.55|0
1652965690000|2022-05-19 13:08:10|373.4|371|373.4|371|373.86|371.46|373.4|371|0
1652965700000|2022-05-19 13:08:20|373.63|371.23|373.4|371|373.63|371.23|373.4|371|0
1652965710000|2022-05-19 13:08:30|373.63|371.23|373.4|371|373.86|371.46|373.4|371|0
1652965720000|2022-05-19 13:08:40|373.86|371.46|373.86|371.46|374.09|371.69|373.86|371.46|0
1652965730000|2022-05-19 13:08:50|373.63|371.23|373.63|371.23|373.63|371.23|373.17|370.77|0
1652965740000|2022-05-19 13:09:00|373.52|371.12|373.4|371|373.52|371.12|373.17|370.77|0
1652965750000|2022-05-19 13:09:10|373.86|371.46|374.21|371.81|374.21|371.81|373.86|371.46|0
1652965760000|2022-05-19 13:09:20|374.09|371.69|373.4|371|374.09|371.69|373.17|370.77|0
1652965770000|2022-05-19 13:09:30|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1652965780000|2022-05-19 13:09:40|373.63|371.23|374.09|371.69|374.09|371.69|373.63|371.23|0
1652965790000|2022-05-19 13:09:50|374.32|371.92|373.86|371.46|374.32|371.92|373.86|371.46|0
1652965800000|2022-05-19 13:10:00|373.63|371.23|372.72|370.32|373.63|371.23|372.72|370.32|0
1652965810000|2022-05-19 13:10:10|372.49|370.09|372.72|370.32|372.94|370.54|372.49|370.09|0
1652965820000|2022-05-19 13:10:20|373.17|370.77|373.4|371|373.4|371|373.17|370.77|0
1652965830000|2022-05-19 13:10:30|373.17|370.77|372.26|369.86|373.17|370.77|372.26|369.86|0
1652965840000|2022-05-19 13:10:40|372.49|370.09|372.03|369.63|372.49|370.09|372.03|369.63|0
1652965850000|2022-05-19 13:10:50|372.49|370.09|372.72|370.32|372.94|370.54|372.49|370.09|0
1652965860000|2022-05-19 13:11:00|373.17|370.77|372.83|370.43|373.17|370.77|372.83|370.43|0
1652965870000|2022-05-19 13:11:10|372.72|370.32|372.26|369.86|372.72|370.32|372.26|369.86|0
1652965880000|2022-05-19 13:11:20|372.03|369.63|372.03|369.63|372.26|369.86|372.03|369.63|0
1652965890000|2022-05-19 13:11:30|371.57|369.17|371.57|369.17|371.8|369.4|371.57|369.17|0
1652965900000|2022-05-19 13:11:40|371.34|368.94|371.34|368.94|371.8|369.4|371.34|368.94|0
1652965910000|2022-05-19 13:11:50|371.23|368.83|370.2|367.8|371.23|368.83|370.2|367.8|0
1652965920000|2022-05-19 13:12:00|370.66|368.26|370.32|367.92|370.66|368.26|370.32|367.92|0
1652965930000|2022-05-19 13:12:10|369.52|367.12|369.18|366.78|369.52|367.12|369.18|366.78|0
1652965940000|2022-05-19 13:12:20|369.29|366.89|368.6|366.2|369.29|366.89|368.6|366.2|0
1652965950000|2022-05-19 13:12:30|368.83|366.43|368.72|366.32|368.83|366.43|368.6|366.2|0
1652965960000|2022-05-19 13:12:40|368.83|366.43|367.92|365.52|368.83|366.43|367.92|365.52|0
1652965970000|2022-05-19 13:12:50|367.69|365.29|367.46|365.06|367.92|365.52|367.36|364.96|0
1652965980000|2022-05-19 13:13:00|367.69|365.29|367.46|365.06|367.69|365.29|367.46|365.06|0
1652965990000|2022-05-19 13:13:10|367.01|364.61|368.6|366.2|368.6|366.2|367.01|364.61|0
1652966000000|2022-05-19 13:13:20|368.15|365.75|366.33|363.93|368.15|365.75|366.33|363.93|0
1652966010000|2022-05-19 13:13:30|366.1|363.7|366.1|363.7|366.33|363.93|365.87|363.47|0
1652966020000|2022-05-19 13:13:40|365.87|363.47|366.78|364.38|366.78|364.38|365.87|363.47|0
1652966030000|2022-05-19 13:13:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1652966040000|2022-05-19 13:14:00|366.55|364.15|366.55|364.15|366.78|364.38|366.55|364.15|0
1652966050000|2022-05-19 13:14:10|366.78|364.38|367.01|364.61|367.01|364.61|366.78|364.38|0
1652966060000|2022-05-19 13:14:20|366.78|364.38|366.67|364.27|366.78|364.38|366.67|364.27|0
1652966070000|2022-05-19 13:14:30|366.55|364.15|367.69|365.29|367.69|365.29|366.55|364.15|0
1652966080000|2022-05-19 13:14:40|367.92|365.52|367.92|365.52|368.6|366.2|367.92|365.52|0
1652966090000|2022-05-19 13:14:50|368.15|365.75|368.83|366.43|368.83|366.43|368.15|365.75|0
1652966100000|2022-05-19 13:15:00|368.6|366.2|368.38|365.98|368.6|366.2|368.15|365.75|0
1652966110000|2022-05-19 13:15:10|368.6|366.2|369.29|366.89|369.29|366.89|368.6|366.2|0
1652966120000|2022-05-19 13:15:20|369.06|366.66|369.29|366.89|369.29|366.89|369.06|366.66|0
1652966130000|2022-05-19 13:15:30|369.52|367.12|370.2|367.8|370.2|367.8|369.52|367.12|0
1652966140000|2022-05-19 13:15:40|370.43|368.03|370.55|368.15|370.66|368.26|370.43|368.03|0
1652966150000|2022-05-19 13:15:50|370.66|368.26|370.88|368.48|370.88|368.48|370.66|368.26|0
1652966160000|2022-05-19 13:16:00|371.11|368.71|370.88|368.48|371.11|368.71|370.88|368.48|0
1652966170000|2022-05-19 13:16:10|370.09|367.69|370.43|368.03|370.43|368.03|369.97|367.57|0
1652966180000|2022-05-19 13:16:20|370.2|367.8|371.34|368.94|371.34|368.94|370.2|367.8|0
1652966190000|2022-05-19 13:16:30|371.57|369.17|371.57|369.17|371.8|369.4|371.46|369.06|0
1652966200000|2022-05-19 13:16:40|371.34|368.94|371.34|368.94|371.34|368.94|370.88|368.48|0
1652966210000|2022-05-19 13:16:50|371.8|369.4|371.57|369.17|372.03|369.63|371.57|369.17|0
1652966220000|2022-05-19 13:17:00|371.46|369.06|370.88|368.48|371.46|369.06|370.88|368.48|0
1652966230000|2022-05-19 13:17:10|371|368.6|370.88|368.48|371.11|368.71|370.88|368.48|0
1652966240000|2022-05-19 13:17:20|370.66|368.26|370.66|368.26|370.66|368.26|370.43|368.03|0
1652966250000|2022-05-19 13:17:30|371.57|369.17|371.11|368.71|371.57|369.17|371.11|368.71|0
1652966260000|2022-05-19 13:17:40|370.66|368.26|370.43|368.03|370.66|368.26|370.43|368.03|0
1652966270000|2022-05-19 13:17:50|370.66|368.26|370.66|368.26|370.88|368.48|370.43|368.03|0
1652966280000|2022-05-19 13:18:00|370.43|368.03|370.2|367.8|370.66|368.26|370.2|367.8|0
1652966290000|2022-05-19 13:18:10|370.66|368.26|370.55|368.15|370.66|368.26|370.43|368.03|0
1652966300000|2022-05-19 13:18:20|370.66|368.26|369.97|367.57|370.66|368.26|369.97|367.57|0
1652966310000|2022-05-19 13:18:30|369.74|367.34|369.06|366.66|369.74|367.34|369.06|366.66|0
1652966320000|2022-05-19 13:18:40|369.29|366.89|369.06|366.66|369.29|366.89|368.95|366.55|0
1652966330000|2022-05-19 13:18:50|369.29|366.89|369.29|366.89|369.51|367.11|369.29|366.89|0
1652966340000|2022-05-19 13:19:00|369.97|367.57|369.97|367.57|370.2|367.8|369.97|367.57|0
1652966350000|2022-05-19 13:19:10|370.55|368.15|370.43|368.03|370.55|368.15|370.43|368.03|0
1652966360000|2022-05-19 13:19:20|370.65|368.25|370.43|368.03|370.65|368.25|370.43|368.03|0
1652966370000|2022-05-19 13:19:30|370.65|368.25|370.88|368.48|370.88|368.48|370.65|368.25|0
1652966380000|2022-05-19 13:19:40|371|368.6|371.34|368.94|371.8|369.4|371|368.6|0
1652966390000|2022-05-19 13:19:50|371.57|369.17|370.65|368.25|371.57|369.17|370.2|367.8|0
1652966400000|2022-05-19 13:20:00|370.43|368.03|369.4|367|370.65|368.25|369.4|367|0
1652966410000|2022-05-19 13:20:10|369.29|366.89|368.83|366.43|369.29|366.89|368.83|366.43|0
1652966420000|2022-05-19 13:20:20|369.29|366.89|369.06|366.66|369.29|366.89|369.06|366.66|0
1652966430000|2022-05-19 13:20:30|368.95|366.55|368.6|366.2|369.06|366.66|368.6|366.2|0
1652966440000|2022-05-19 13:20:40|368.83|366.43|367.92|365.52|368.83|366.43|367.92|365.52|0
1652966450000|2022-05-19 13:20:50|368.14|365.74|367.23|364.83|368.14|365.74|367.23|364.83|0
1652966460000|2022-05-19 13:21:00|367.46|365.06|367.58|365.18|367.58|365.18|367.46|365.06|0
1652966470000|2022-05-19 13:21:10|367.46|365.06|367.69|365.29|367.69|365.29|367.46|365.06|0
1652966480000|2022-05-19 13:21:20|367.81|365.41|367.58|365.18|367.81|365.41|367.23|364.83|0
1652966490000|2022-05-19 13:21:30|367.69|365.29|368.37|365.97|368.6|366.2|367.69|365.29|0
1652966500000|2022-05-19 13:21:40|368.14|365.74|368.49|366.09|368.49|366.09|368.14|365.74|0
1652966510000|2022-05-19 13:21:50|368.6|366.2|368.14|365.74|368.83|366.43|368.14|365.74|0
1652966520000|2022-05-19 13:22:00|368.6|366.2|368.14|365.74|368.83|366.43|368.14|365.74|0
1652966530000|2022-05-19 13:22:10|368.37|365.97|368.49|366.09|368.6|366.2|368.37|365.97|0
1652966540000|2022-05-19 13:22:20|368.37|365.97|369.74|367.34|369.74|367.34|368.37|365.97|0
1652966550000|2022-05-19 13:22:30|369.06|366.66|369.28|366.88|369.28|366.88|369.06|366.66|0
1652966560000|2022-05-19 13:22:40|369.51|367.11|369.97|367.57|369.97|367.57|369.51|367.11|0
1652966570000|2022-05-19 13:22:50|370.2|367.8|371.57|369.17|371.57|369.17|370.2|367.8|0
1652966580000|2022-05-19 13:23:00|371.8|369.4|371.57|369.17|371.8|369.4|371.57|369.17|0
1652966590000|2022-05-19 13:23:10|371.46|369.06|370.65|368.25|371.46|369.06|370.65|368.25|0
1652966600000|2022-05-19 13:23:20|370.42|368.02|371.34|368.94|371.34|368.94|370.42|368.02|0
1652966610000|2022-05-19 13:23:30|371.57|369.17|372.25|369.85|372.25|369.85|371.57|369.17|0
1652966620000|2022-05-19 13:23:40|372.48|370.08|372.02|369.62|372.71|370.31|372.02|369.62|0
1652966630000|2022-05-19 13:23:50|372.71|370.31|373.17|370.77|373.17|370.77|372.71|370.31|0
1652966640000|2022-05-19 13:24:00|372.94|370.54|372.48|370.08|372.94|370.54|372.48|370.08|0
1652966650000|2022-05-19 13:24:10|372.71|370.31|371.8|369.4|372.71|370.31|371.8|369.4|0
1652966660000|2022-05-19 13:24:20|372.25|369.85|371.91|369.51|372.25|369.85|371.91|369.51|0
1652966670000|2022-05-19 13:24:30|372.02|369.62|372.02|369.62|372.02|369.62|372.02|369.62|0
1652966680000|2022-05-19 13:24:40|371.79|369.39|371.91|369.51|371.91|369.51|371.79|369.39|0
1652966690000|2022-05-19 13:24:50|372.02|369.62|373.62|371.22|373.62|371.22|372.02|369.62|0
1652966700000|2022-05-19 13:25:00|374.2|371.8|373.62|371.22|374.2|371.8|373.62|371.22|0
1652966710000|2022-05-19 13:25:10|373.85|371.45|374.31|371.91|374.31|371.91|373.85|371.45|0
1652966720000|2022-05-19 13:25:20|373.62|371.22|373.17|370.77|373.85|371.45|373.17|370.77|0
1652966730000|2022-05-19 13:25:30|372.94|370.54|373.17|370.77|373.4|371|372.94|370.54|0
1652966740000|2022-05-19 13:25:40|373.4|371|371.57|369.17|373.4|371|371.57|369.17|0
1652966750000|2022-05-19 13:25:50|372.02|369.62|371.91|369.51|372.71|370.31|371.91|369.51|0
1652966760000|2022-05-19 13:26:00|372.02|369.62|371.57|369.17|372.02|369.62|371.46|369.06|0
1652966770000|2022-05-19 13:26:10|372.02|369.62|372.48|370.08|372.71|370.31|372.02|369.62|0
1652966780000|2022-05-19 13:26:20|372.71|370.31|372.71|370.31|373.06|370.66|372.48|370.08|0
1652966790000|2022-05-19 13:26:30|372.48|370.08|372.71|370.31|372.71|370.31|372.48|370.08|0
1652966800000|2022-05-19 13:26:40|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1652966810000|2022-05-19 13:26:50|372.71|370.31|371.91|369.51|372.71|370.31|371.57|369.17|0
1652966820000|2022-05-19 13:27:00|371.57|369.17|371.11|368.71|371.57|369.17|371.11|368.71|0
1652966830000|2022-05-19 13:27:10|370.88|368.48|371.11|368.71|371.11|368.71|370.88|368.48|0
1652966840000|2022-05-19 13:27:20|371.34|368.94|370.88|368.48|371.79|369.39|370.88|368.48|0
1652966850000|2022-05-19 13:27:30|371.34|368.94|371.34|368.94|371.56|369.16|371.34|368.94|0
1652966860000|2022-05-19 13:27:40|371.23|368.83|371.56|369.16|371.79|369.39|371.23|368.83|0
1652966870000|2022-05-19 13:27:50|371.11|368.71|371.11|368.71|371.11|368.71|370.88|368.48|0
1652966880000|2022-05-19 13:28:00|370.88|368.48|370.42|368.02|370.88|368.48|369.97|367.57|0
1652966890000|2022-05-19 13:28:10|370.19|367.79|370.19|367.79|370.19|367.79|369.97|367.57|0
1652966900000|2022-05-19 13:28:20|370.42|368.02|369.63|367.23|370.42|368.02|369.63|367.23|0
1652966910000|2022-05-19 13:28:30|369.74|367.34|371.11|368.71|371.11|368.71|369.74|367.34|0
1652966920000|2022-05-19 13:28:40|371.34|368.94|369.97|367.57|371.34|368.94|369.97|367.57|0
1652966930000|2022-05-19 13:28:50|370.42|368.02|370.19|367.79|370.42|368.02|369.97|367.57|0
1652966940000|2022-05-19 13:29:00|369.86|367.46|369.97|367.57|370.08|367.68|369.86|367.46|0
1652966950000|2022-05-19 13:29:10|369.86|367.46|369.97|367.57|369.97|367.57|369.86|367.46|0
1652966960000|2022-05-19 13:29:20|370.08|367.68|370.42|368.02|370.65|368.25|370.08|367.68|0
1652966970000|2022-05-19 13:29:30|370.54|368.14|371.34|368.94|371.34|368.94|370.54|368.14|0
1652966980000|2022-05-19 13:29:40|371.56|369.16|371.79|369.39|371.79|369.39|371.56|369.16|0
1652966990000|2022-05-19 13:29:50|372.48|370.08|372.71|370.31|373.16|370.76|372.48|370.08|0
1652967000000|2022-05-19 13:30:00|371.34|368.94|371.11|368.71|372.25|369.85|371.11|368.71|0
1652967010000|2022-05-19 13:30:10|369.51|367.11|372.48|370.08|372.71|370.31|369.51|367.11|0
1652967020000|2022-05-19 13:30:20|373.39|370.99|370.42|368.02|373.39|370.99|370.42|368.02|0
1652967030000|2022-05-19 13:30:30|371.34|368.94|369.74|367.34|371.34|368.94|369.74|367.34|0
1652967040000|2022-05-19 13:30:40|370.65|368.25|369.51|367.11|371.11|368.71|369.51|367.11|0
1652967050000|2022-05-19 13:30:50|369.63|367.23|368.82|366.42|369.63|367.23|368.82|366.42|0
1652967060000|2022-05-19 13:31:00|367.46|365.06|366.32|363.92|367.46|365.06|365.86|363.46|0
1652967070000|2022-05-19 13:31:10|367.91|365.51|367.23|364.83|367.91|365.51|367.23|364.83|0
1652967080000|2022-05-19 13:31:20|366.32|363.92|366.55|364.15|366.55|364.15|366.09|363.69|0
1652967090000|2022-05-19 13:31:30|367.46|365.06|367.46|365.06|368.14|365.74|367.46|365.06|0
1652967100000|2022-05-19 13:31:40|366.89|364.49|364.95|362.55|366.89|364.49|364.95|362.55|0
1652967110000|2022-05-19 13:31:50|364.5|362.1|363.36|360.96|364.73|362.33|363.36|360.96|0
1652967120000|2022-05-19 13:32:00|363.13|360.73|361.32|358.92|363.13|360.73|361.32|358.92|0
1652967130000|2022-05-19 13:32:10|360.41|358.01|359.4|357|360.41|358.01|359.4|357|0
1652967140000|2022-05-19 13:32:20|359.06|356.66|361.09|358.69|361.09|358.69|358.83|356.43|0
1652967150000|2022-05-19 13:32:30|361.55|359.15|362.91|360.51|362.91|360.51|361.55|359.15|0
1652967160000|2022-05-19 13:32:40|364.04|361.64|363.36|360.96|364.04|361.64|362.57|360.17|0
1652967170000|2022-05-19 13:32:50|362.68|360.28|362|359.6|362.68|360.28|362|359.6|0
1652967180000|2022-05-19 13:33:00|361.77|359.37|360.87|358.47|362.23|359.83|360.87|358.47|0
1652967190000|2022-05-19 13:33:10|360.19|357.79|359.05|356.65|360.64|358.24|359.05|356.65|0
1652967200000|2022-05-19 13:33:20|359.28|356.88|359.28|356.88|359.51|357.11|359.05|356.65|0
1652967210000|2022-05-19 13:33:30|358.72|356.32|357.82|355.42|359.73|357.33|357.82|355.42|0
1652967220000|2022-05-19 13:33:40|355.67|353.27|354.54|352.14|355.67|353.27|354.54|352.14|0
1652967230000|2022-05-19 13:33:50|355.67|353.27|355.44|353.04|355.67|353.27|355.44|353.04|0
1652967240000|2022-05-19 13:34:00|355.21|352.81|354.09|351.69|355.89|353.49|354.09|351.69|0
1652967250000|2022-05-19 13:34:10|355.89|353.49|357.25|354.85|357.36|354.96|355.89|353.49|0
1652967260000|2022-05-19 13:34:20|357.47|355.07|358.38|355.98|358.6|356.2|357.25|354.85|0
1652967270000|2022-05-19 13:34:30|357.7|355.3|356.57|354.17|357.7|355.3|356.57|354.17|0
1652967280000|2022-05-19 13:34:40|356.01|353.61|357.47|355.07|357.47|355.07|356.01|353.61|0
1652967290000|2022-05-19 13:34:50|357.02|354.62|357.25|354.85|357.92|355.52|357.02|354.62|0
1652967300000|2022-05-19 13:35:00|355.21|352.81|356.12|353.72|356.12|353.72|355.21|352.81|0
1652967310000|2022-05-19 13:35:10|356.34|353.94|359.45|357.05|359.45|357.05|356.34|353.94|0
1652967320000|2022-05-19 13:35:20|358.85|356.45|357.95|355.55|358.85|356.45|357.95|355.55|0
1652967330000|2022-05-19 13:35:30|356.7|354.3|355.34|352.94|356.7|354.3|355.11|352.71|0
1652967340000|2022-05-19 13:35:40|354.66|352.26|355.34|352.94|355.34|352.94|354.66|352.26|0
1652967350000|2022-05-19 13:35:50|354.21|351.81|355.11|352.71|355.11|352.71|354.21|351.81|0
1652967360000|2022-05-19 13:36:00|353.76|351.36|349.25|346.85|353.76|351.36|349.25|346.85|0
1652967370000|2022-05-19 13:36:10|348.13|345.73|349.7|347.3|349.7|347.3|348.13|345.73|0
1652967380000|2022-05-19 13:36:20|349.93|347.53|348.8|346.4|350.15|347.75|348.8|346.4|0
1652967390000|2022-05-19 13:36:30|348.35|345.95|348.35|345.95|349.03|346.63|347.9|345.5|0
1652967400000|2022-05-19 13:36:40|348.58|346.18|349.7|347.3|349.7|347.3|348.58|346.18|0
1652967410000|2022-05-19 13:36:50|348.35|345.95|348.13|345.73|348.58|346.18|347.9|345.5|0
1652967420000|2022-05-19 13:37:00|349.48|347.08|349.03|346.63|350.04|347.64|349.03|346.63|0
1652967430000|2022-05-19 13:37:10|347.68|345.28|345.43|343.03|347.68|345.28|345.43|343.03|0
1652967440000|2022-05-19 13:37:20|345.88|343.48|344.09|341.69|346.33|343.93|344.09|341.69|0
1652967450000|2022-05-19 13:37:30|345.21|342.81|344.76|342.36|346.56|344.16|344.76|342.36|0
1652967460000|2022-05-19 13:37:40|344.31|341.91|344.76|342.36|344.76|342.36|343.87|341.47|0
1652967470000|2022-05-19 13:37:50|345.21|342.81|343.42|341.02|345.88|343.48|343.42|341.02|0
1652967480000|2022-05-19 13:38:00|344.09|341.69|344.76|342.36|344.76|342.36|343.2|340.8|0
1652967490000|2022-05-19 13:38:10|345.43|343.03|346.56|344.16|346.56|344.16|344.76|342.36|0
1652967500000|2022-05-19 13:38:20|347.9|345.5|349.93|347.53|349.93|347.53|347.9|345.5|0
1652967510000|2022-05-19 13:38:30|349.03|346.63|351.05|348.65|351.05|348.65|349.03|346.63|0
1652967520000|2022-05-19 13:38:40|351.84|349.44|353.87|351.47|353.87|351.47|351.84|349.44|0
1652967530000|2022-05-19 13:38:50|352.4|350|353.08|350.68|353.08|350.68|352.4|350|0
1652967540000|2022-05-19 13:39:00|353.31|350.91|351.84|349.44|353.98|351.58|351.84|349.44|0
1652967550000|2022-05-19 13:39:10|351.73|349.33|354.81|352.41|354.81|352.41|351.73|349.33|0
1652967560000|2022-05-19 13:39:20|354.67|352.27|354.11|351.71|354.78|352.38|354.11|351.71|0
1652967570000|2022-05-19 13:39:30|353.66|351.26|354.56|352.16|355.35|352.95|353.66|351.26|0
1652967580000|2022-05-19 13:39:40|353.66|351.26|352.31|349.91|353.66|351.26|352.31|349.91|0
1652967590000|2022-05-19 13:39:50|352.08|349.68|351.18|348.78|352.08|349.68|351.18|348.78|0
1652967600000|2022-05-19 13:40:00|351.41|349.01|350.18|347.78|351.41|349.01|350.18|347.78|0
1652967610000|2022-05-19 13:40:10|349.17|346.77|350.29|347.89|350.29|347.89|349.17|346.77|0
1652967620000|2022-05-19 13:40:20|350.51|348.11|350.06|347.66|350.51|348.11|350.06|347.66|0
1652967630000|2022-05-19 13:40:30|350.4|348|351.41|349.01|352.31|349.91|350.4|348|0
1652967640000|2022-05-19 13:40:40|352.08|349.68|350.74|348.34|352.31|349.91|350.74|348.34|0
1652967650000|2022-05-19 13:40:50|351.08|348.68|350.06|347.66|351.08|348.68|349.84|347.44|0
1652967660000|2022-05-19 13:41:00|349.84|347.44|352.76|350.36|352.76|350.36|349.84|347.44|0
1652967670000|2022-05-19 13:41:10|352.53|350.13|350.74|348.34|353.21|350.81|350.74|348.34|0
1652967680000|2022-05-19 13:41:20|350.96|348.56|352.53|350.13|352.53|350.13|350.96|348.56|0
1652967690000|2022-05-19 13:41:30|354.33|351.93|353.88|351.48|354.33|351.93|353.43|351.03|0
1652967700000|2022-05-19 13:41:40|354.33|351.93|354.55|352.15|356.36|353.96|354.33|351.93|0
1652967710000|2022-05-19 13:41:50|354.1|351.7|353.65|351.25|354.1|351.7|353.2|350.8|0
1652967720000|2022-05-19 13:42:00|352.76|350.36|354.78|352.38|354.78|352.38|352.76|350.36|0
1652967730000|2022-05-19 13:42:10|353.88|351.48|353.88|351.48|354.67|352.27|353.88|351.48|0
1652967740000|2022-05-19 13:42:20|354.33|351.93|355.45|353.05|356.25|353.85|354.33|351.93|0
1652967750000|2022-05-19 13:42:30|355|352.6|356.13|353.73|356.36|353.96|355|352.6|0
1652967760000|2022-05-19 13:42:40|354.55|352.15|355.9|353.5|355.9|353.5|354.55|352.15|0
1652967770000|2022-05-19 13:42:50|355.45|353.05|357.71|355.31|357.71|355.31|355.45|353.05|0
1652967780000|2022-05-19 13:43:00|356.36|353.96|358.61|356.21|358.61|356.21|356.36|353.96|0
1652967790000|2022-05-19 13:43:10|359.29|356.89|360.42|358.02|360.42|358.02|359.06|356.66|0
1652967800000|2022-05-19 13:43:20|360.19|357.79|360.42|358.02|360.42|358.02|359.06|356.66|0
1652967810000|2022-05-19 13:43:30|360.64|358.24|362|359.6|362|359.6|360.64|358.24|0
1652967820000|2022-05-19 13:43:40|360.64|358.24|362.46|360.06|362.46|360.06|360.64|358.24|0
1652967830000|2022-05-19 13:43:50|363.93|361.53|364.61|362.21|364.95|362.55|363.93|361.53|0
1652967840000|2022-05-19 13:44:00|363.14|360.74|362.35|359.95|363.14|360.74|362|359.6|0
1652967850000|2022-05-19 13:44:10|362|359.6|362.46|360.06|362.68|360.28|361.78|359.38|0
1652967860000|2022-05-19 13:44:20|362.23|359.83|364.72|362.32|364.72|362.32|362.23|359.83|0
1652967870000|2022-05-19 13:44:30|364.5|362.1|365.98|363.58|366.09|363.69|364.5|362.1|0
1652967880000|2022-05-19 13:44:40|367.45|365.05|367.22|364.82|367.45|365.05|366.99|364.59|0
1652967890000|2022-05-19 13:44:50|368.59|366.19|367.68|365.28|368.59|366.19|367.68|365.28|0
1652967900000|2022-05-19 13:45:00|366.99|364.59|367.45|365.05|367.45|365.05|366.77|364.37|0
1652967910000|2022-05-19 13:45:10|368.36|365.96|369.62|367.22|369.62|367.22|368.36|365.96|0
1652967920000|2022-05-19 13:45:20|368.93|366.53|369.5|367.1|369.5|367.1|367.9|365.5|0
1652967930000|2022-05-19 13:45:30|369.73|367.33|369.04|366.64|369.73|367.33|369.04|366.64|0
1652967940000|2022-05-19 13:45:40|368.59|366.19|368.13|365.73|369.04|366.64|368.13|365.73|0
1652967950000|2022-05-19 13:45:50|368.36|365.96|370.64|368.24|370.64|368.24|368.36|365.96|0
1652967960000|2022-05-19 13:46:00|371.78|369.38|373.6|371.2|373.6|371.2|371.78|369.38|0
1652967970000|2022-05-19 13:46:10|373.27|370.87|372.01|369.61|373.27|370.87|372.01|369.61|0
1652967980000|2022-05-19 13:46:20|369.95|367.55|371.78|369.38|371.78|369.38|369.95|367.55|0
1652967990000|2022-05-19 13:46:30|372.46|370.06|372.69|370.29|372.69|370.29|371.78|369.38|0
1652968000000|2022-05-19 13:46:40|372.46|370.06|371.78|369.38|372.46|370.06|371.55|369.15|0
1652968010000|2022-05-19 13:46:50|372.01|369.61|373.15|370.75|373.15|370.75|371.78|369.38|0
1652968020000|2022-05-19 13:47:00|373.83|371.43|375.43|373.03|375.43|373.03|373.83|371.43|0
1652968030000|2022-05-19 13:47:10|377.04|374.64|377.49|375.09|377.95|375.55|377.04|374.64|0
1652968040000|2022-05-19 13:47:20|377.27|374.87|379.1|376.7|379.1|376.7|377.27|374.87|0
1652968050000|2022-05-19 13:47:30|380.69|378.29|380.12|377.72|380.92|378.52|380.12|377.72|0
1652968060000|2022-05-19 13:47:40|380.35|377.95|378.98|376.58|380.35|377.95|378.98|376.58|0
1652968070000|2022-05-19 13:47:50|379.21|376.81|379.21|376.81|379.21|376.81|378.75|376.35|0
1652968080000|2022-05-19 13:48:00|379.89|377.49|379.89|377.49|379.89|377.49|378.98|376.58|0
1652968090000|2022-05-19 13:48:10|378.75|376.35|378.75|376.35|379.1|376.7|378.52|376.12|0
1652968100000|2022-05-19 13:48:20|378.29|375.89|379.21|376.81|379.43|377.03|378.29|375.89|0
1652968110000|2022-05-19 13:48:30|380.96|378.56|381.65|379.25|382.11|379.71|380.96|378.56|0
1652968120000|2022-05-19 13:48:40|382.33|379.93|381.19|378.79|382.33|379.93|381.19|378.79|0
1652968130000|2022-05-19 13:48:50|380.96|378.56|379.82|377.42|381.65|379.25|379.82|377.42|0
1652968140000|2022-05-19 13:49:00|380.96|378.56|381.88|379.48|381.88|379.48|380.96|378.56|0
1652968150000|2022-05-19 13:49:10|381.65|379.25|382.33|379.93|382.33|379.93|381.42|379.02|0
1652968160000|2022-05-19 13:49:20|383.48|381.08|383.48|381.08|384.17|381.77|383.48|381.08|0
1652968170000|2022-05-19 13:49:30|382.33|379.93|381.65|379.25|382.33|379.93|381.65|379.25|0
1652968180000|2022-05-19 13:49:40|383.25|380.85|383.25|380.85|383.71|381.31|383.02|380.62|0
1652968190000|2022-05-19 13:49:50|383.02|380.62|382.1|379.7|383.02|380.62|382.1|379.7|0
1652968200000|2022-05-19 13:50:00|382.56|380.16|381.42|379.02|382.79|380.39|381.42|379.02|0
1652968210000|2022-05-19 13:50:10|380.04|377.64|382.56|380.16|382.56|380.16|380.04|377.64|0
1652968220000|2022-05-19 13:50:20|383.25|380.85|384.86|382.46|384.86|382.46|383.25|380.85|0
1652968230000|2022-05-19 13:50:30|385.09|382.69|386.01|383.61|386.01|383.61|385.09|382.69|0
1652968240000|2022-05-19 13:50:40|384.4|382|384.4|382|385.55|383.15|384.4|382|0
1652968250000|2022-05-19 13:50:50|385.09|382.69|384.4|382|385.09|382.69|384.4|382|0
1652968260000|2022-05-19 13:51:00|382.79|380.39|382.79|380.39|383.25|380.85|382.33|379.93|0
1652968270000|2022-05-19 13:51:10|383.25|380.85|383.71|381.31|383.83|381.43|383.02|380.62|0
1652968280000|2022-05-19 13:51:20|383.94|381.54|385.09|382.69|385.09|382.69|383.25|380.85|0
1652968290000|2022-05-19 13:51:30|384.63|382.23|384.86|382.46|384.86|382.46|384.63|382.23|0
1652968300000|2022-05-19 13:51:40|384.4|382|383.02|380.62|384.4|382|383.02|380.62|0
1652968310000|2022-05-19 13:51:50|381.87|379.47|380.73|378.33|382.33|379.93|380.73|378.33|0
1652968320000|2022-05-19 13:52:00|380.04|377.64|380.5|378.1|380.73|378.33|380.04|377.64|0
1652968330000|2022-05-19 13:52:10|379.81|377.41|379.93|377.53|380.27|377.87|379.81|377.41|0
1652968340000|2022-05-19 13:52:20|381.65|379.25|381.31|378.91|382.56|380.16|381.31|378.91|0
1652968350000|2022-05-19 13:52:30|381.42|379.02|380.73|378.33|381.42|379.02|380.62|378.22|0
1652968360000|2022-05-19 13:52:40|380.96|378.56|381.87|379.47|381.87|379.47|380.96|378.56|0
1652968370000|2022-05-19 13:52:50|383.02|380.62|384.4|382|384.63|382.23|383.02|380.62|0
1652968380000|2022-05-19 13:53:00|383.6|381.2|382.79|380.39|383.6|381.2|382.56|380.16|0
1652968390000|2022-05-19 13:53:10|381.99|379.59|383.48|381.08|383.48|381.08|381.99|379.59|0
1652968400000|2022-05-19 13:53:20|383.71|381.31|385.09|382.69|385.32|382.92|383.71|381.31|0
1652968410000|2022-05-19 13:53:30|383.94|381.54|383.94|381.54|384.86|382.46|383.94|381.54|0
1652968420000|2022-05-19 13:53:40|385.09|382.69|383.94|381.54|385.55|383.15|383.94|381.54|0
1652968430000|2022-05-19 13:53:50|384.17|381.77|384.17|381.77|384.63|382.23|384.17|381.77|0
1652968440000|2022-05-19 13:54:00|381.87|379.47|384.17|381.77|384.17|381.77|381.87|379.47|0
1652968450000|2022-05-19 13:54:10|382.56|380.16|380.5|378.1|382.56|380.16|380.5|378.1|0
1652968460000|2022-05-19 13:54:20|379.58|377.18|377.76|375.36|379.58|377.18|377.76|375.36|0
1652968470000|2022-05-19 13:54:30|377.07|374.67|375.36|372.96|377.07|374.67|375.36|372.96|0
1652968480000|2022-05-19 13:54:40|376.16|373.76|375.7|373.3|376.84|374.44|375.7|373.3|0
1652968490000|2022-05-19 13:54:50|375.93|373.53|376.61|374.21|376.61|374.21|375.93|373.53|0
1652968500000|2022-05-19 13:55:00|376.16|373.76|372.97|370.57|376.16|373.76|372.51|370.11|0
1652968510000|2022-05-19 13:55:10|374.33|371.93|375.93|373.53|375.93|373.53|374.33|371.93|0
1652968520000|2022-05-19 13:55:20|374.56|372.16|374.56|372.16|375.02|372.62|373.42|371.02|0
1652968530000|2022-05-19 13:55:30|375.02|372.62|373.42|371.02|375.02|372.62|373.42|371.02|0
1652968540000|2022-05-19 13:55:40|373.88|371.48|374.33|371.93|375.02|372.62|373.88|371.48|0
1652968550000|2022-05-19 13:55:50|372.74|370.34|370.92|368.52|372.74|370.34|370.92|368.52|0
1652968560000|2022-05-19 13:56:00|369.33|366.93|367.29|364.89|369.33|366.93|367.29|364.89|0
1652968570000|2022-05-19 13:56:10|367.51|365.11|367.97|365.57|367.97|365.57|367.51|365.11|0
1652968580000|2022-05-19 13:56:20|367.74|365.34|368.65|366.25|368.65|366.25|367.74|365.34|0
1652968590000|2022-05-19 13:56:30|369.56|367.16|370.24|367.84|370.24|367.84|369.56|367.16|0
1652968600000|2022-05-19 13:56:40|369.78|367.38|367.74|365.34|369.78|367.38|367.74|365.34|0
1652968610000|2022-05-19 13:56:50|369.1|366.7|367.74|365.34|369.1|366.7|367.06|364.66|0
1652968620000|2022-05-19 13:57:00|366.61|364.21|364.57|362.17|366.61|364.21|364.34|361.94|0
1652968630000|2022-05-19 13:57:10|364.34|361.94|364.12|361.72|364.34|361.94|363.44|361.04|0
1652968640000|2022-05-19 13:57:20|364.57|362.17|366.38|363.98|366.38|363.98|364.57|362.17|0
1652968650000|2022-05-19 13:57:30|367.29|364.89|367.74|365.34|367.74|365.34|367.06|364.66|0
1652968660000|2022-05-19 13:57:40|368.42|366.02|368.42|366.02|368.42|366.02|367.74|365.34|0
1652968670000|2022-05-19 13:57:50|368.31|365.91|369.1|366.7|369.1|366.7|368.31|365.91|0
1652968680000|2022-05-19 13:58:00|369.78|367.38|371.83|369.43|371.83|369.43|369.45|367.05|0
1652968690000|2022-05-19 13:58:10|372.28|369.88|372.74|370.34|372.74|370.34|371.04|368.64|0
1652968700000|2022-05-19 13:58:20|373.88|371.48|375.7|373.3|375.7|373.3|373.88|371.48|0
1652968710000|2022-05-19 13:58:30|375.01|372.61|375.93|373.53|377.07|374.67|375.01|372.61|0
1652968720000|2022-05-19 13:58:40|375.7|373.3|374.1|371.7|375.7|373.3|374.1|371.7|0
1652968730000|2022-05-19 13:58:50|373.42|371.02|377.07|374.67|377.07|374.67|373.42|371.02|0
1652968740000|2022-05-19 13:59:00|375.24|372.84|376.15|373.75|376.15|373.75|375.24|372.84|0
1652968750000|2022-05-19 13:59:10|376.84|374.44|375.7|373.3|376.84|374.44|375.59|373.19|0
1652968760000|2022-05-19 13:59:20|375.93|373.53|376.15|373.75|376.15|373.75|375.93|373.53|0
1652968770000|2022-05-19 13:59:30|375.93|373.53|376.38|373.98|376.84|374.44|375.93|373.53|0
1652968780000|2022-05-19 13:59:40|377.3|374.9|375.24|372.84|377.3|374.9|375.24|372.84|0
1652968790000|2022-05-19 13:59:50|374.79|372.39|375.24|372.84|375.24|372.84|373.99|371.59|0
1652968800000|2022-05-19 14:00:00|373.76|371.36|375.7|373.3|375.7|373.3|372.85|370.45|0
1652968810000|2022-05-19 14:00:10|375.01|372.61|373.42|371.02|375.01|372.61|373.08|370.68|0
1652968820000|2022-05-19 14:00:20|372.96|370.56|369.1|366.7|372.96|370.56|369.1|366.7|0
1652968830000|2022-05-19 14:00:30|368.54|366.14|366.15|363.75|368.54|366.14|366.15|363.75|0
1652968840000|2022-05-19 14:00:40|367.29|364.89|367.63|365.23|367.63|365.23|365.93|363.53|0
1652968850000|2022-05-19 14:00:50|366.83|364.43|366.27|363.87|366.83|364.43|365.7|363.3|0
1652968860000|2022-05-19 14:01:00|364.34|361.94|364.69|362.29|364.69|362.29|363.21|360.81|0
1652968870000|2022-05-19 14:01:10|365.25|362.85|365.7|363.3|365.7|363.3|364.57|362.17|0
1652968880000|2022-05-19 14:01:20|364.34|361.94|364.57|362.17|364.57|362.17|363.44|361.04|0
1652968890000|2022-05-19 14:01:30|362.88|360.48|359.5|357.1|362.88|360.48|359.5|357.1|0
1652968900000|2022-05-19 14:01:40|359.95|357.55|360.51|358.11|360.51|358.11|359.95|357.55|0
1652968910000|2022-05-19 14:01:50|359.72|357.32|358.03|355.63|359.72|357.32|358.03|355.63|0
1652968920000|2022-05-19 14:02:00|357.13|354.73|357.8|355.4|357.8|355.4|357.13|354.73|0
1652968930000|2022-05-19 14:02:10|356.68|354.28|354.66|352.26|356.68|354.28|354.66|352.26|0
1652968940000|2022-05-19 14:02:20|354.54|352.14|353.03|350.63|354.54|352.14|353.03|350.63|0
1652968950000|2022-05-19 14:02:30|353.93|351.53|355.83|353.43|355.83|353.43|353.35|350.95|0
1652968960000|2022-05-19 14:02:40|356.73|354.33|355.22|352.82|356.73|354.33|355.22|352.82|0
1652968970000|2022-05-19 14:02:50|354.09|351.69|353.87|351.47|354.32|351.92|353.87|351.47|0
1652968980000|2022-05-19 14:03:00|353.64|351.24|352.06|349.66|353.64|351.24|352.06|349.66|0
1652968990000|2022-05-19 14:03:10|353.87|351.47|351.62|349.22|353.87|351.47|351.39|348.99|0
1652969000000|2022-05-19 14:03:20|352.51|350.11|350.72|348.32|352.51|350.11|350.72|348.32|0
1652969010000|2022-05-19 14:03:30|350.04|347.64|350.38|347.98|350.72|348.32|350.04|347.64|0
1652969020000|2022-05-19 14:03:40|350.49|348.09|351.39|348.99|351.39|348.99|350.27|347.87|0
1652969030000|2022-05-19 14:03:50|351.61|349.21|351.84|349.44|351.84|349.44|351.39|348.99|0
1652969040000|2022-05-19 14:04:00|350.27|347.87|350.49|348.09|350.49|348.09|350.04|347.64|0
1652969050000|2022-05-19 14:04:10|350.16|347.76|352.74|350.34|352.74|350.34|350.16|347.76|0
1652969060000|2022-05-19 14:04:20|353.41|351.01|352.06|349.66|353.41|351.01|352.06|349.66|0
1652969070000|2022-05-19 14:04:30|351.84|349.44|352.06|349.66|352.06|349.66|350.94|348.54|0
1652969080000|2022-05-19 14:04:40|352.51|350.11|354.32|351.92|354.32|351.92|352.51|350.11|0
1652969090000|2022-05-19 14:04:50|354.99|352.59|355.44|353.04|356.35|353.95|354.99|352.59|0
1652969100000|2022-05-19 14:05:00|354.77|352.37|358.15|355.75|358.15|355.75|354.77|352.37|0
1652969110000|2022-05-19 14:05:10|357.25|354.85|356.8|354.4|357.25|354.85|356.57|354.17|0
1652969120000|2022-05-19 14:05:20|356.57|354.17|354.32|351.92|356.57|354.17|354.32|351.92|0
1652969130000|2022-05-19 14:05:30|354.77|352.37|353.86|351.46|354.77|352.37|353.86|351.46|0
1652969140000|2022-05-19 14:05:40|353.64|351.24|353.41|351.01|353.64|351.24|353.19|350.79|0
1652969150000|2022-05-19 14:05:50|354.31|351.91|354.31|351.91|355.22|352.82|354.31|351.91|0
1652969160000|2022-05-19 14:06:00|355.22|352.82|357.14|354.74|357.14|354.74|355.22|352.82|0
1652969170000|2022-05-19 14:06:10|355.89|353.49|357.47|355.07|358.38|355.98|355.89|353.49|0
1652969180000|2022-05-19 14:06:20|356.8|354.4|356.12|353.72|357.02|354.62|355.67|353.27|0
1652969190000|2022-05-19 14:06:30|356.91|354.51|356.91|354.51|357.7|355.3|355.44|353.04|0
1652969200000|2022-05-19 14:06:40|357.7|355.3|359.28|356.88|359.51|357.11|357.7|355.3|0
1652969210000|2022-05-19 14:06:50|360.41|358.01|360.19|357.79|360.41|358.01|360.19|357.79|0
1652969220000|2022-05-19 14:07:00|359.63|357.23|357.7|355.3|359.63|357.23|357.25|354.85|0
1652969230000|2022-05-19 14:07:10|358.83|356.43|357.02|354.62|358.83|356.43|357.02|354.62|0
1652969240000|2022-05-19 14:07:20|356.57|354.17|357.02|354.62|357.25|354.85|356.57|354.17|0
1652969250000|2022-05-19 14:07:30|358.38|355.98|359.06|356.66|359.06|356.66|357.93|355.53|0
1652969260000|2022-05-19 14:07:40|359.74|357.34|359.28|356.88|359.74|357.34|359.28|356.88|0
1652969270000|2022-05-19 14:07:50|359.06|356.66|359.06|356.66|359.73|357.33|359.06|356.66|0
1652969280000|2022-05-19 14:08:00|358.72|356.32|357.36|354.96|358.72|356.32|357.36|354.96|0
1652969290000|2022-05-19 14:08:10|359.06|356.66|361.55|359.15|361.55|359.15|359.06|356.66|0
1652969300000|2022-05-19 14:08:20|359.96|357.56|358.95|356.55|359.96|357.56|358.95|356.55|0
1652969310000|2022-05-19 14:08:30|359.06|356.66|357.02|354.62|359.06|356.66|357.02|354.62|0
1652969320000|2022-05-19 14:08:40|357.47|355.07|357.47|355.07|357.47|355.07|357.36|354.96|0
1652969330000|2022-05-19 14:08:50|359.51|357.11|358.15|355.75|359.51|357.11|358.15|355.75|0
1652969340000|2022-05-19 14:09:00|357.7|355.3|358.83|356.43|359.28|356.88|357.7|355.3|0
1652969350000|2022-05-19 14:09:10|359.73|357.33|360.87|358.47|360.87|358.47|359.28|356.88|0
1652969360000|2022-05-19 14:09:20|361.77|359.37|363.36|360.96|363.36|360.96|361.55|359.15|0
1652969370000|2022-05-19 14:09:30|363.82|361.42|365.18|362.78|365.18|362.78|363.82|361.42|0
1652969380000|2022-05-19 14:09:40|365.86|363.46|364.72|362.32|367.46|365.06|364.72|362.32|0
1652969390000|2022-05-19 14:09:50|364.27|361.87|363.13|360.73|364.27|361.87|363.13|360.73|0
1652969400000|2022-05-19 14:10:00|363.59|361.19|363.82|361.42|364.95|362.55|363.59|361.19|0
1652969410000|2022-05-19 14:10:10|362.91|360.51|361.09|358.69|362.91|360.51|361.09|358.69|0
1652969420000|2022-05-19 14:10:20|360.41|358.01|362.68|360.28|362.68|360.28|360.41|358.01|0
1652969430000|2022-05-19 14:10:30|361.77|359.37|360.19|357.79|361.77|359.37|360.19|357.79|0
1652969440000|2022-05-19 14:10:40|359.96|357.56|360.19|357.79|360.19|357.79|359.51|357.11|0
1652969450000|2022-05-19 14:10:50|361.55|359.15|359.96|357.56|361.55|359.15|359.96|357.56|0
1652969460000|2022-05-19 14:11:00|359.05|356.65|354.09|351.69|359.05|356.65|354.09|351.69|0
1652969470000|2022-05-19 14:11:10|352.96|350.56|353.41|351.01|353.64|351.24|352.51|350.11|0
1652969480000|2022-05-19 14:11:20|354.54|352.14|356.23|353.83|356.23|353.83|354.54|352.14|0
1652969490000|2022-05-19 14:11:30|355.66|353.26|354.09|351.69|355.66|353.26|353.98|351.58|0
1652969500000|2022-05-19 14:11:40|353.41|351.01|354.09|351.69|354.09|351.69|352.74|350.34|0
1652969510000|2022-05-19 14:11:50|353.19|350.79|352.96|350.56|353.75|351.35|352.96|350.56|0
1652969520000|2022-05-19 14:12:00|352.74|350.34|354.76|352.36|354.76|352.36|352.74|350.34|0
1652969530000|2022-05-19 14:12:10|355.44|353.04|357.81|355.41|357.81|355.41|355.44|353.04|0
1652969540000|2022-05-19 14:12:20|358.38|355.98|356.79|354.39|358.38|355.98|356.79|354.39|0
1652969550000|2022-05-19 14:12:30|357.47|355.07|357.02|354.62|357.47|355.07|356.79|354.39|0
1652969560000|2022-05-19 14:12:40|355.44|353.04|357.24|354.84|357.24|354.84|355.44|353.04|0
1652969570000|2022-05-19 14:12:50|356.68|354.28|353.86|351.46|356.68|354.28|353.86|351.46|0
1652969580000|2022-05-19 14:13:00|354.54|352.14|353.86|351.46|354.54|352.14|353.86|351.46|0
1652969590000|2022-05-19 14:13:10|354.99|352.59|356.79|354.39|356.79|354.39|354.99|352.59|0
1652969600000|2022-05-19 14:13:20|356.57|354.17|356.79|354.39|356.79|354.39|355.21|352.81|0
1652969610000|2022-05-19 14:13:30|358.15|355.75|359.28|356.88|359.28|356.88|358.15|355.75|0
1652969620000|2022-05-19 14:13:40|357.92|355.52|359.96|357.56|359.96|357.56|357.92|355.52|0
1652969630000|2022-05-19 14:13:50|360.41|358.01|360.41|358.01|361.54|359.14|360.41|358.01|0
1652969640000|2022-05-19 14:14:00|361.09|358.69|360.41|358.01|361.54|359.14|360.41|358.01|0
1652969650000|2022-05-19 14:14:10|359.85|357.45|358.94|356.54|359.85|357.45|358.6|356.2|0
1652969660000|2022-05-19 14:14:20|360.18|357.78|361.32|358.92|361.32|358.92|360.18|357.78|0
1652969670000|2022-05-19 14:14:30|362|359.6|361.09|358.69|362.45|360.05|361.09|358.69|0
1652969680000|2022-05-19 14:14:40|360.41|358.01|360.18|357.78|360.64|358.24|359.28|356.88|0
1652969690000|2022-05-19 14:14:50|361.09|358.69|359.96|357.56|361.09|358.69|359.73|357.33|0
1652969700000|2022-05-19 14:15:00|359.5|357.1|356.11|353.71|359.5|357.1|356.11|353.71|0
1652969710000|2022-05-19 14:15:10|357.24|354.84|357.7|355.3|358.83|356.43|357.24|354.84|0
1652969720000|2022-05-19 14:15:20|357.24|354.84|360.18|357.78|360.18|357.78|357.24|354.84|0
1652969730000|2022-05-19 14:15:30|362.45|360.05|360.64|358.24|362.45|360.05|360.64|358.24|0
1652969740000|2022-05-19 14:15:40|359.73|357.33|360.64|358.24|360.64|358.24|359.17|356.77|0
1652969750000|2022-05-19 14:15:50|361.32|358.92|360.18|357.78|361.32|358.92|360.18|357.78|0
1652969760000|2022-05-19 14:16:00|359.05|356.65|360.3|357.9|360.53|358.13|359.05|356.65|0
1652969770000|2022-05-19 14:16:10|359.28|356.88|360.64|358.24|360.64|358.24|359.28|356.88|0
1652969780000|2022-05-19 14:16:20|359.05|356.65|358.15|355.75|359.5|357.1|358.15|355.75|0
1652969790000|2022-05-19 14:16:30|357.92|355.52|353.3|350.9|357.92|355.52|353.3|350.9|0
1652969800000|2022-05-19 14:16:40|352.73|350.33|356.57|354.17|356.57|354.17|352.73|350.33|0
1652969810000|2022-05-19 14:16:50|356.34|353.94|355.21|352.81|356.34|353.94|355.21|352.81|0
1652969820000|2022-05-19 14:17:00|354.53|352.13|354.99|352.59|355.66|353.26|354.53|352.13|0
1652969830000|2022-05-19 14:17:10|353.63|351.23|352.73|350.33|353.63|351.23|352.73|350.33|0
1652969840000|2022-05-19 14:17:20|354.43|352.03|354.53|352.13|355.21|352.81|354.43|352.03|0
1652969850000|2022-05-19 14:17:30|353.41|351.01|352.73|350.33|353.41|351.01|352.73|350.33|0
1652969860000|2022-05-19 14:17:40|352.51|350.11|351.83|349.43|352.51|350.11|351.83|349.43|0
1652969870000|2022-05-19 14:17:50|350.03|347.63|351.05|348.65|351.05|348.65|350.03|347.63|0
1652969880000|2022-05-19 14:18:00|352.96|350.56|353.41|351.01|354.08|351.68|352.73|350.33|0
1652969890000|2022-05-19 14:18:10|352.17|349.77|352.06|349.66|352.17|349.77|350.03|347.63|0
1652969900000|2022-05-19 14:18:20|351.61|349.21|352.73|350.33|353.18|350.78|351.61|349.21|0
1652969910000|2022-05-19 14:18:30|353.41|351.01|352.06|349.66|353.41|351.01|352.06|349.66|0
1652969920000|2022-05-19 14:18:40|352.96|350.56|351.16|348.76|352.96|350.56|351.16|348.76|0
1652969930000|2022-05-19 14:18:50|351.61|349.21|351.83|349.43|351.83|349.43|350.48|348.08|0
1652969940000|2022-05-19 14:19:00|351.61|349.21|350.93|348.53|351.61|349.21|350.93|348.53|0
1652969950000|2022-05-19 14:19:10|350.71|348.31|351.83|349.43|352.06|349.66|350.71|348.31|0
1652969960000|2022-05-19 14:19:20|351.95|349.55|351.38|348.98|351.95|349.55|351.16|348.76|0
1652969970000|2022-05-19 14:19:30|350.6|348.2|351.38|348.98|351.38|348.98|350.26|347.86|0
1652969980000|2022-05-19 14:19:40|351.61|349.21|353.86|351.46|353.86|351.46|351.38|348.98|0
1652969990000|2022-05-19 14:19:50|354.31|351.91|354.76|352.36|355.44|353.04|354.31|351.91|0
1652970000000|2022-05-19 14:20:00|355.66|353.26|354.31|351.91|355.66|353.26|354.31|351.91|0
1652970010000|2022-05-19 14:20:10|354.53|352.13|353.41|351.01|354.53|352.13|353.41|351.01|0
1652970020000|2022-05-19 14:20:20|352.06|349.66|349.36|346.96|352.28|349.88|349.36|346.96|0
1652970030000|2022-05-19 14:20:30|348.69|346.29|347.12|344.72|348.69|346.29|346.45|344.05|0
1652970040000|2022-05-19 14:20:40|346.45|344.05|345.55|343.15|346.45|344.05|345.55|343.15|0
1652970050000|2022-05-19 14:20:50|345.33|342.93|345.78|343.38|346|343.6|345.33|342.93|0
1652970060000|2022-05-19 14:21:00|346.22|343.82|346.22|343.82|346.22|343.82|345.55|343.15|0
1652970070000|2022-05-19 14:21:10|345.33|342.93|344.66|342.26|345.33|342.93|344.21|341.81|0
1652970080000|2022-05-19 14:21:20|343.54|341.14|342.87|340.47|343.54|341.14|342.2|339.8|0
1652970090000|2022-05-19 14:21:30|343.76|341.36|343.76|341.36|344.66|342.26|343.76|341.36|0
1652970100000|2022-05-19 14:21:40|342.65|340.25|345.33|342.93|346.45|344.05|342.65|340.25|0
1652970110000|2022-05-19 14:21:50|344.88|342.48|345|342.6|345|342.6|343.32|340.92|0
1652970120000|2022-05-19 14:22:00|344.66|342.26|344.88|342.48|345.1|342.7|344.66|342.26|0
1652970130000|2022-05-19 14:22:10|344.66|342.26|345.33|342.93|345.33|342.93|344.66|342.26|0
1652970140000|2022-05-19 14:22:20|346|343.6|348.24|345.84|348.46|346.06|346|343.6|0
1652970150000|2022-05-19 14:22:30|347.79|345.39|347.12|344.72|347.79|345.39|347.12|344.72|0
1652970160000|2022-05-19 14:22:40|347.57|345.17|348.24|345.84|348.69|346.29|347.57|345.17|0
1652970170000|2022-05-19 14:22:50|348.69|346.29|349.36|346.96|349.36|346.96|348.69|346.29|0
1652970180000|2022-05-19 14:23:00|349.03|346.63|348.8|346.4|349.13|346.73|348.8|346.4|0
1652970190000|2022-05-19 14:23:10|350.6|348.2|349.13|346.73|350.6|348.2|349.13|346.73|0
1652970200000|2022-05-19 14:23:20|349.58|347.18|347.12|344.72|349.58|347.18|347.12|344.72|0
1652970210000|2022-05-19 14:23:30|349.13|346.73|348.91|346.51|349.13|346.73|348.24|345.84|0
1652970220000|2022-05-19 14:23:40|348.01|345.61|348.01|345.61|348.01|345.61|347.68|345.28|0
1652970230000|2022-05-19 14:23:50|348.24|345.84|347.56|345.16|348.24|345.84|347.56|345.16|0
1652970240000|2022-05-19 14:24:00|347.12|344.72|349.13|346.73|349.13|346.73|347.12|344.72|0
1652970250000|2022-05-19 14:24:10|349.81|347.41|348.91|346.51|349.81|347.41|348.91|346.51|0
1652970260000|2022-05-19 14:24:20|349.81|347.41|349.81|347.41|350.93|348.53|349.81|347.41|0
1652970270000|2022-05-19 14:24:30|349.58|347.18|348.91|346.51|349.58|347.18|348.68|346.28|0
1652970280000|2022-05-19 14:24:40|349.25|346.85|348.91|346.51|349.25|346.85|348.68|346.28|0
1652970290000|2022-05-19 14:24:50|348.24|345.84|348.24|345.84|348.58|346.18|348.24|345.84|0
1652970300000|2022-05-19 14:25:00|349.13|346.73|347.79|345.39|349.13|346.73|347.79|345.39|0
1652970310000|2022-05-19 14:25:10|348.46|346.06|352.05|349.65|352.05|349.65|348.46|346.06|0
1652970320000|2022-05-19 14:25:20|352.28|349.88|351.83|349.43|352.73|350.33|351.83|349.43|0
1652970330000|2022-05-19 14:25:30|350.26|347.86|351.83|349.43|351.83|349.43|350.26|347.86|0
1652970340000|2022-05-19 14:25:40|352.28|349.88|352.5|350.1|352.95|350.55|352.28|349.88|0
1652970350000|2022-05-19 14:25:50|351.6|349.2|352.12|349.72|352.12|349.72|350.32|347.92|0
1652970360000|2022-05-19 14:26:00|351.79|349.39|351.89|349.49|352.8|350.4|351.79|349.39|0
1652970370000|2022-05-19 14:26:10|351.22|348.82|352.01|349.61|352.12|349.72|351.22|348.82|0
1652970380000|2022-05-19 14:26:20|351.11|348.71|352.8|350.4|352.8|350.4|351.11|348.71|0
1652970390000|2022-05-19 14:26:30|353.02|350.62|353.02|350.62|353.25|350.85|353.02|350.62|0
1652970400000|2022-05-19 14:26:40|353.92|351.52|355.73|353.33|355.73|353.33|353.92|351.52|0
1652970410000|2022-05-19 14:26:50|356.64|354.24|358.45|356.05|358.45|356.05|355.96|353.56|0
1652970420000|2022-05-19 14:27:00|358.68|356.28|360.49|358.09|360.95|358.55|358.68|356.28|0
1652970430000|2022-05-19 14:27:10|359.13|356.73|361.86|359.46|361.86|359.46|359.13|356.73|0
1652970440000|2022-05-19 14:27:20|362.77|360.37|362.99|360.59|362.99|360.59|361.29|358.89|0
1652970450000|2022-05-19 14:27:30|362.77|360.37|364.82|362.42|364.82|362.42|362.31|359.91|0
1652970460000|2022-05-19 14:27:40|364.36|361.96|362.99|360.59|364.36|361.96|362.99|360.59|0
1652970470000|2022-05-19 14:27:50|362.44|360.04|361.99|359.59|362.44|360.04|361.54|359.14|0
1652970480000|2022-05-19 14:28:00|361.54|359.14|360.63|358.23|361.76|359.36|360.63|358.23|0
1652970490000|2022-05-19 14:28:10|360.18|357.78|361.76|359.36|361.76|359.36|359.72|357.32|0
1652970500000|2022-05-19 14:28:20|362.22|359.82|361.99|359.59|362.22|359.82|361.99|359.59|0
1652970510000|2022-05-19 14:28:30|361.66|359.26|362.9|360.5|362.9|360.5|361.54|359.14|0
1652970520000|2022-05-19 14:28:40|362.22|359.82|362.22|359.82|362.34|359.94|362.22|359.82|0
1652970530000|2022-05-19 14:28:50|363.58|361.18|363.35|360.95|363.58|361.18|363.35|360.95|0
1652970540000|2022-05-19 14:29:00|364.26|361.86|364.61|362.21|364.61|362.21|364.03|361.63|0
1652970550000|2022-05-19 14:29:10|366.31|363.91|366.08|363.68|366.76|364.36|366.08|363.68|0
1652970560000|2022-05-19 14:29:20|365.17|362.77|363.58|361.18|365.17|362.77|363.58|361.18|0
1652970570000|2022-05-19 14:29:30|363.12|360.72|362.22|359.82|363.12|360.72|362.22|359.82|0
1652970580000|2022-05-19 14:29:40|360.86|358.46|359.27|356.87|360.86|358.46|359.27|356.87|0
1652970590000|2022-05-19 14:29:50|360.63|358.23|361.99|359.59|361.99|359.59|360.63|358.23|0
1652970600000|2022-05-19 14:30:00|363.12|360.72|361.76|359.36|364.03|361.63|361.76|359.36|0
1652970610000|2022-05-19 14:30:10|361.54|359.14|361.99|359.59|361.99|359.59|361.08|358.68|0
1652970620000|2022-05-19 14:30:20|362.56|360.16|364.49|362.09|364.49|362.09|362.22|359.82|0
1652970630000|2022-05-19 14:30:30|365.4|363|366.76|364.36|366.76|364.36|365.4|363|0
1652970640000|2022-05-19 14:30:40|367.45|365.05|367.67|365.27|367.67|365.27|366.76|364.36|0
1652970650000|2022-05-19 14:30:50|369.5|367.1|369.95|367.55|370.18|367.78|369.5|367.1|0
1652970660000|2022-05-19 14:31:00|369.27|366.87|368.58|366.18|369.5|367.1|368.58|366.18|0
1652970670000|2022-05-19 14:31:10|367.45|365.05|368.13|365.73|369.04|366.64|367.45|365.05|0
1652970680000|2022-05-19 14:31:20|368.81|366.41|365.97|363.57|368.81|366.41|365.97|363.57|0
1652970690000|2022-05-19 14:31:30|365.17|362.77|363.81|361.41|365.17|362.77|363.81|361.41|0
1652970700000|2022-05-19 14:31:40|364.71|362.31|366.76|364.36|366.76|364.36|364.71|362.31|0
1652970710000|2022-05-19 14:31:50|367.45|365.05|366.08|363.68|367.45|365.05|366.08|363.68|0
1652970720000|2022-05-19 14:32:00|365.51|363.11|366.53|364.13|366.53|364.13|365.17|362.77|0
1652970730000|2022-05-19 14:32:10|365.62|363.22|364.03|361.63|365.62|363.22|364.03|361.63|0
1652970740000|2022-05-19 14:32:20|364.49|362.09|358.82|356.42|364.49|362.09|358.82|356.42|0
1652970750000|2022-05-19 14:32:30|358.14|355.74|359.04|356.64|359.5|357.1|358.14|355.74|0
1652970760000|2022-05-19 14:32:40|360.63|358.23|360.63|358.23|361.08|358.68|360.63|358.23|0
1652970770000|2022-05-19 14:32:50|360.18|357.78|357.58|355.18|360.4|358|357.58|355.18|0
1652970780000|2022-05-19 14:33:00|358.14|355.74|355.2|352.8|358.14|355.74|355.2|352.8|0
1652970790000|2022-05-19 14:33:10|356.78|354.38|358.82|356.42|358.82|356.42|356.78|354.38|0
1652970800000|2022-05-19 14:33:20|358.14|355.74|358.14|355.74|359.5|357.1|358.14|355.74|0
1652970810000|2022-05-19 14:33:30|357.46|355.06|357.69|355.29|358.36|355.96|357.46|355.06|0
1652970820000|2022-05-19 14:33:40|358.14|355.74|358.03|355.63|358.36|355.96|357.69|355.29|0
1652970830000|2022-05-19 14:33:50|357.46|355.06|358.59|356.19|358.93|356.53|357.46|355.06|0
1652970840000|2022-05-19 14:34:00|359.27|356.87|358.36|355.96|359.27|356.87|357.91|355.51|0
1652970850000|2022-05-19 14:34:10|358.59|356.19|357.46|355.06|358.59|356.19|357.46|355.06|0
1652970860000|2022-05-19 14:34:20|358.14|355.74|359.72|357.32|359.72|357.32|358.14|355.74|0
1652970870000|2022-05-19 14:34:30|358.82|356.42|356.67|354.27|358.82|356.42|355.88|353.48|0
1652970880000|2022-05-19 14:34:40|357.23|354.83|356.78|354.38|357.91|355.51|356.78|354.38|0
1652970890000|2022-05-19 14:34:50|356.33|353.93|355.88|353.48|357.01|354.61|355.88|353.48|0
1652970900000|2022-05-19 14:35:00|356.56|354.16|354.3|351.9|356.56|354.16|354.3|351.9|0
1652970910000|2022-05-19 14:35:10|353.17|350.77|354.53|352.13|354.53|352.13|352.95|350.55|0
1652970920000|2022-05-19 14:35:20|354.98|352.58|354.53|352.13|354.98|352.58|353.85|351.45|0
1652970930000|2022-05-19 14:35:30|355.43|353.03|357.46|355.06|357.46|355.06|355.43|353.03|0
1652970940000|2022-05-19 14:35:40|357.23|354.83|355.77|353.37|357.23|354.83|355.77|353.37|0
1652970950000|2022-05-19 14:35:50|356.1|353.7|356.56|354.16|356.78|354.38|356.1|353.7|0
1652970960000|2022-05-19 14:36:00|356.1|353.7|356.78|354.38|357.23|354.83|356.1|353.7|0
1652970970000|2022-05-19 14:36:10|357.23|354.83|359.49|357.09|359.49|357.09|357.23|354.83|0
1652970980000|2022-05-19 14:36:20|359.95|357.55|360.85|358.45|360.85|358.45|359.95|357.55|0
1652970990000|2022-05-19 14:36:30|360.17|357.77|360.4|358|360.4|358|359.16|356.76|0
1652971000000|2022-05-19 14:36:40|360.85|358.45|361.08|358.68|361.08|358.68|360.4|358|0
1652971010000|2022-05-19 14:36:50|361.53|359.13|362.44|360.04|362.44|360.04|361.53|359.13|0
1652971020000|2022-05-19 14:37:00|361.53|359.13|361.53|359.13|361.53|359.13|360.17|357.77|0
1652971030000|2022-05-19 14:37:10|362.44|360.04|360.4|358|362.44|360.04|360.4|358|0
1652971040000|2022-05-19 14:37:20|359.49|357.09|361.53|359.13|361.53|359.13|359.49|357.09|0
1652971050000|2022-05-19 14:37:30|361.08|358.68|360.63|358.23|361.31|358.91|360.63|358.23|0
1652971060000|2022-05-19 14:37:40|360.4|358|361.4|359|361.4|359|360.4|358|0
1652971070000|2022-05-19 14:37:50|360.94|358.54|362.31|359.91|362.31|359.91|360.94|358.54|0
1652971080000|2022-05-19 14:38:00|363.22|360.82|365.04|362.64|365.04|362.64|362.99|360.59|0
1652971090000|2022-05-19 14:38:10|366.18|363.78|366.53|364.13|367.21|364.81|366.18|363.78|0
1652971100000|2022-05-19 14:38:20|366.41|364.01|367.21|364.81|367.78|365.38|366.41|364.01|0
1652971110000|2022-05-19 14:38:30|366.64|364.24|369.38|366.98|369.38|366.98|366.41|364.01|0
1652971120000|2022-05-19 14:38:40|368.35|365.95|368.46|366.06|368.69|366.29|368.01|365.61|0
1652971130000|2022-05-19 14:38:50|368.01|365.61|369.15|366.75|369.38|366.98|368.01|365.61|0
1652971140000|2022-05-19 14:39:00|369.38|366.98|370.75|368.35|370.75|368.35|369.38|366.98|0
1652971150000|2022-05-19 14:39:10|370.98|368.58|370.29|367.89|371.67|369.27|370.29|367.89|0
1652971160000|2022-05-19 14:39:20|369.61|367.21|369.15|366.75|369.61|367.21|368.46|366.06|0
1652971170000|2022-05-19 14:39:30|368.92|366.52|368.23|365.83|368.92|366.52|368.23|365.83|0
1652971180000|2022-05-19 14:39:40|367.78|365.38|367.32|364.92|368.23|365.83|367.32|364.92|0
1652971190000|2022-05-19 14:39:50|367.09|364.69|367.09|364.69|367.09|364.69|366.18|363.78|0
1652971200000|2022-05-19 14:40:00|368.23|365.83|370.06|367.66|370.06|367.66|368.23|365.83|0
1652971210000|2022-05-19 14:40:10|370.52|368.12|368.01|365.61|370.52|368.12|368.01|365.61|0
1652971220000|2022-05-19 14:40:20|368.58|366.18|369.15|366.75|369.15|366.75|368.23|365.83|0
1652971230000|2022-05-19 14:40:30|370.06|367.66|370.29|367.89|370.98|368.58|370.06|367.66|0
1652971240000|2022-05-19 14:40:40|369.83|367.43|371.44|369.04|371.44|369.04|369.83|367.43|0
1652971250000|2022-05-19 14:40:50|371.9|369.5|371.9|369.5|372.35|369.95|371.9|369.5|0
1652971260000|2022-05-19 14:41:00|371.44|369.04|372.35|369.95|372.35|369.95|371.44|369.04|0
1652971270000|2022-05-19 14:41:10|373.27|370.87|372.12|369.72|373.73|371.33|372.12|369.72|0
1652971280000|2022-05-19 14:41:20|372.58|370.18|372.58|370.18|373.73|371.33|372.58|370.18|0
1652971290000|2022-05-19 14:41:30|371.89|369.49|373.16|370.76|373.73|371.33|371.89|369.49|0
1652971300000|2022-05-19 14:41:40|373.04|370.64|371.89|369.49|373.04|370.64|371.67|369.27|0
1652971310000|2022-05-19 14:41:50|372.81|370.41|373.27|370.87|373.27|370.87|372.81|370.41|0
1652971320000|2022-05-19 14:42:00|372.81|370.41|371.21|368.81|372.81|370.41|371.21|368.81|0
1652971330000|2022-05-19 14:42:10|371.56|369.16|368.14|365.74|371.89|369.49|368.14|365.74|0
1652971340000|2022-05-19 14:42:20|367.45|365.05|367.04|364.64|367.45|365.05|365.44|363.04|0
1652971350000|2022-05-19 14:42:30|368.18|365.78|370.13|367.73|370.13|367.73|368.18|365.78|0
1652971360000|2022-05-19 14:42:40|369.1|366.7|368.64|366.24|369.1|366.7|368.64|366.24|0
1652971370000|2022-05-19 14:42:50|368.87|366.47|370.76|368.36|370.76|368.36|368.87|366.47|0
1652971380000|2022-05-19 14:43:00|371.45|369.05|370.99|368.59|372.37|369.97|370.99|368.59|0
1652971390000|2022-05-19 14:43:10|371.68|369.28|373.87|371.47|373.87|371.47|371.68|369.28|0
1652971400000|2022-05-19 14:43:20|374.1|371.7|373.98|371.58|375.13|372.73|373.98|371.58|0
1652971410000|2022-05-19 14:43:30|373.75|371.35|373.75|371.35|373.75|371.35|373.52|371.12|0
1652971420000|2022-05-19 14:43:40|373.98|371.58|374.67|372.27|374.67|372.27|373.75|371.35|0
1652971430000|2022-05-19 14:43:50|374.9|372.5|373.06|370.66|374.9|372.5|373.06|370.66|0
1652971440000|2022-05-19 14:44:00|374.44|372.04|373.06|370.66|374.44|372.04|373.06|370.66|0
1652971450000|2022-05-19 14:44:10|373.98|371.58|371.91|369.51|373.98|371.58|371.91|369.51|0
1652971460000|2022-05-19 14:44:20|371.68|369.28|370.07|367.67|371.68|369.28|369.39|366.99|0
1652971470000|2022-05-19 14:44:30|370.3|367.9|372.83|370.43|372.83|370.43|370.3|367.9|0
1652971480000|2022-05-19 14:44:40|371.68|369.28|369.62|367.22|371.68|369.28|369.62|367.22|0
1652971490000|2022-05-19 14:44:50|370.07|367.67|371.91|369.51|371.91|369.51|370.07|367.67|0
1652971500000|2022-05-19 14:45:00|371.68|369.28|370.3|367.9|371.68|369.28|370.3|367.9|0
1652971510000|2022-05-19 14:45:10|369.39|366.99|367.78|365.38|369.39|366.99|366.87|364.47|0
1652971520000|2022-05-19 14:45:20|369.39|366.99|370.3|367.9|370.3|367.9|369.39|366.99|0
1652971530000|2022-05-19 14:45:30|369.84|367.44|370.99|368.59|370.99|368.59|369.16|366.76|0
1652971540000|2022-05-19 14:45:40|371.34|368.94|369.39|366.99|371.34|368.94|368.93|366.53|0
1652971550000|2022-05-19 14:45:50|368.47|366.07|367.22|364.82|368.47|366.07|367.22|364.82|0
1652971560000|2022-05-19 14:46:00|368.01|365.61|369.96|367.56|369.96|367.56|368.01|365.61|0
1652971570000|2022-05-19 14:46:10|368.47|366.07|367.33|364.93|368.47|366.07|366.64|364.24|0
1652971580000|2022-05-19 14:46:20|368.47|366.07|368.01|365.61|368.47|366.07|367.1|364.7|0
1652971590000|2022-05-19 14:46:30|369.05|366.65|366.41|364.01|369.39|366.99|366.41|364.01|0
1652971600000|2022-05-19 14:46:40|365.5|363.1|365.95|363.55|365.95|363.55|365.27|362.87|0
1652971610000|2022-05-19 14:46:50|366.87|364.47|366.41|364.01|367.9|365.5|366.41|364.01|0
1652971620000|2022-05-19 14:47:00|366.99|364.59|368.47|366.07|368.93|366.53|366.99|364.59|0
1652971630000|2022-05-19 14:47:10|368.24|365.84|368.24|365.84|368.93|366.53|368.24|365.84|0
1652971640000|2022-05-19 14:47:20|368.01|365.61|369.39|366.99|369.39|366.99|368.01|365.61|0
1652971650000|2022-05-19 14:47:30|368.93|366.53|368.7|366.3|369.39|366.99|368.47|366.07|0
1652971660000|2022-05-19 14:47:40|368.93|366.53|370.3|367.9|370.3|367.9|368.93|366.53|0
1652971670000|2022-05-19 14:47:50|370.53|368.13|370.3|367.9|370.99|368.59|369.84|367.44|0
1652971680000|2022-05-19 14:48:00|370.07|367.67|369.39|366.99|370.76|368.36|369.39|366.99|0
1652971690000|2022-05-19 14:48:10|368.01|365.61|369.61|367.21|369.61|367.21|367.78|365.38|0
1652971700000|2022-05-19 14:48:20|370.3|367.9|373.29|370.89|373.29|370.89|370.3|367.9|0
1652971710000|2022-05-19 14:48:30|372.72|370.32|373.06|370.66|373.52|371.12|372.72|370.32|0
1652971720000|2022-05-19 14:48:40|372.83|370.43|372.6|370.2|372.83|370.43|372.6|370.2|0
1652971730000|2022-05-19 14:48:50|372.14|369.74|372.37|369.97|372.83|370.43|372.14|369.74|0
1652971740000|2022-05-19 14:49:00|372.14|369.74|374.43|372.03|374.43|372.03|372.14|369.74|0
1652971750000|2022-05-19 14:49:10|373.52|371.12|374.89|372.49|374.89|372.49|373.29|370.89|0
1652971760000|2022-05-19 14:49:20|376.28|373.88|375.81|373.41|376.28|373.88|375.81|373.41|0
1652971770000|2022-05-19 14:49:30|375.58|373.18|374.89|372.49|375.81|373.41|374.89|372.49|0
1652971780000|2022-05-19 14:49:40|375.58|373.18|375.81|373.41|375.81|373.41|375.58|373.18|0
1652971790000|2022-05-19 14:49:50|375.7|373.3|373.51|371.11|375.7|373.3|373.51|371.11|0
1652971800000|2022-05-19 14:50:00|373.28|370.88|373.17|370.77|374.2|371.8|373.17|370.77|0
1652971810000|2022-05-19 14:50:10|373.51|371.11|374.55|372.15|374.55|372.15|373.51|371.11|0
1652971820000|2022-05-19 14:50:20|374.89|372.49|373.51|371.11|374.89|372.49|373.51|371.11|0
1652971830000|2022-05-19 14:50:30|371.68|369.28|372.37|369.97|372.6|370.2|371.68|369.28|0
1652971840000|2022-05-19 14:50:40|370.07|367.67|371.68|369.28|371.68|369.28|370.07|367.67|0
1652971850000|2022-05-19 14:50:50|372.6|370.2|372.37|369.97|373.05|370.65|372.37|369.97|0
1652971860000|2022-05-19 14:51:00|373.51|371.11|372.39|369.99|373.51|371.11|372.27|369.87|0
1652971870000|2022-05-19 14:51:10|371.81|369.41|371.81|369.41|372.62|370.22|371.58|369.18|0
1652971880000|2022-05-19 14:51:20|371.58|369.18|373.42|371.02|373.42|371.02|371.58|369.18|0
1652971890000|2022-05-19 14:51:30|374.11|371.71|374.8|372.4|374.8|372.4|373.65|371.25|0
1652971900000|2022-05-19 14:51:40|375.38|372.98|376.42|374.02|376.42|374.02|375.38|372.98|0
1652971910000|2022-05-19 14:51:50|376.31|373.91|377.11|374.71|377.34|374.94|376.31|373.91|0
1652971920000|2022-05-19 14:52:00|377.34|374.94|375.84|373.44|377.34|374.94|375.84|373.44|0
1652971930000|2022-05-19 14:52:10|375.26|372.86|375.26|372.86|375.72|373.32|374.34|371.94|0
1652971940000|2022-05-19 14:52:20|373.65|371.25|373.19|370.79|373.65|371.25|372.73|370.33|0
1652971950000|2022-05-19 14:52:30|372.5|370.1|374.8|372.4|374.8|372.4|372.5|370.1|0
1652971960000|2022-05-19 14:52:40|373.88|371.48|371.58|369.18|373.88|371.48|371.58|369.18|0
1652971970000|2022-05-19 14:52:50|370.66|368.26|371.35|368.95|371.35|368.95|370.66|368.26|0
1652971980000|2022-05-19 14:53:00|370.66|368.26|369.97|367.57|370.66|368.26|369.97|367.57|0
1652971990000|2022-05-19 14:53:10|369.05|366.65|369.74|367.34|369.97|367.57|369.05|366.65|0
1652972000000|2022-05-19 14:53:20|371.81|369.41|372.04|369.64|372.5|370.1|371.58|369.18|0
1652972010000|2022-05-19 14:53:30|370.43|368.03|369.05|366.65|370.43|368.03|369.05|366.65|0
1652972020000|2022-05-19 14:53:40|368.82|366.42|365.84|363.44|368.82|366.42|365.84|363.44|0
1652972030000|2022-05-19 14:53:50|365.38|362.98|367.44|365.04|367.44|365.04|365.38|362.98|0
1652972040000|2022-05-19 14:54:00|368.13|365.73|367.44|365.04|368.13|365.73|367.44|365.04|0
1652972050000|2022-05-19 14:54:10|366.98|364.58|366.75|364.35|367.21|364.81|366.75|364.35|0
1652972060000|2022-05-19 14:54:20|366.64|364.24|366.75|364.35|367.21|364.81|366.3|363.9|0
1652972070000|2022-05-19 14:54:30|366.53|364.13|365.84|363.44|366.64|364.24|365.84|363.44|0
1652972080000|2022-05-19 14:54:40|364.92|362.52|362.64|360.24|364.92|362.52|362.64|360.24|0
1652972090000|2022-05-19 14:54:50|363.09|360.69|361.95|359.55|363.09|360.69|361.95|359.55|0
1652972100000|2022-05-19 14:55:00|361.72|359.32|363.55|361.15|363.55|361.15|361.72|359.32|0
1652972110000|2022-05-19 14:55:10|364.01|361.61|362.75|360.35|364.01|361.61|362.53|360.13|0
1652972120000|2022-05-19 14:55:20|363.67|361.27|363.55|361.15|363.78|361.38|363.55|361.15|0
1652972130000|2022-05-19 14:55:30|363.09|360.69|359.9|357.5|363.09|360.69|359.9|357.5|0
1652972140000|2022-05-19 14:55:40|359.21|356.81|359.21|356.81|359.21|356.81|358.76|356.36|0
1652972150000|2022-05-19 14:55:50|358.3|355.9|356.83|354.43|358.3|355.9|356.83|354.43|0
1652972160000|2022-05-19 14:56:00|358.53|356.13|359.67|357.27|359.67|357.27|358.53|356.13|0
1652972170000|2022-05-19 14:56:10|359.9|357.5|360.35|357.95|360.35|357.95|359.67|357.27|0
1652972180000|2022-05-19 14:56:20|361.04|358.64|360.58|358.18|361.04|358.64|359.9|357.5|0
1652972190000|2022-05-19 14:56:30|359.9|357.5|360.12|357.72|360.12|357.72|359.67|357.27|0
1652972200000|2022-05-19 14:56:40|360.35|357.95|361.72|359.32|361.72|359.32|360.35|357.95|0
1652972210000|2022-05-19 14:56:50|362.18|359.78|361.95|359.55|362.41|360.01|361.95|359.55|0
1652972220000|2022-05-19 14:57:00|361.72|359.32|363.32|360.92|363.32|360.92|361.72|359.32|0
1652972230000|2022-05-19 14:57:10|362.63|360.23|364.23|361.83|364.23|361.83|362.63|360.23|0
1652972240000|2022-05-19 14:57:20|363.78|361.38|365.84|363.44|365.84|363.44|363.78|361.38|0
1652972250000|2022-05-19 14:57:30|365.27|362.87|366.98|364.58|366.98|364.58|365.27|362.87|0
1652972260000|2022-05-19 14:57:40|366.3|363.9|366.98|364.58|366.98|364.58|366.3|363.9|0
1652972270000|2022-05-19 14:57:50|366.75|364.35|365.84|363.44|366.75|364.35|365.84|363.44|0
1652972280000|2022-05-19 14:58:00|365.38|362.98|366.07|363.67|366.75|364.35|365.38|362.98|0
1652972290000|2022-05-19 14:58:10|366.52|364.12|367.21|364.81|367.21|364.81|366.52|364.12|0
1652972300000|2022-05-19 14:58:20|366.29|363.89|366.07|363.67|366.29|363.89|365.84|363.44|0
1652972310000|2022-05-19 14:58:30|365.38|362.98|363.55|361.15|365.38|362.98|363.55|361.15|0
1652972320000|2022-05-19 14:58:40|364.23|361.83|364.23|361.83|364.92|362.52|364.23|361.83|0
1652972330000|2022-05-19 14:58:50|364.46|362.06|365.15|362.75|365.15|362.75|364.23|361.83|0
1652972340000|2022-05-19 14:59:00|363.78|361.38|365.84|363.44|365.84|363.44|362.86|360.46|0
1652972350000|2022-05-19 14:59:10|365.96|363.56|367.56|365.16|367.56|365.16|365.96|363.56|0
1652972360000|2022-05-19 14:59:20|367.44|365.04|366.29|363.89|367.44|365.04|366.29|363.89|0
1652972370000|2022-05-19 14:59:30|366.75|364.35|367.21|364.81|368.02|365.62|366.75|364.35|0
1652972380000|2022-05-19 14:59:40|366.75|364.35|366.52|364.12|366.75|364.35|365.38|362.98|0
1652972390000|2022-05-19 14:59:50|366.87|364.47|366.06|363.66|367.44|365.04|366.06|363.66|0
1652972400000|2022-05-19 15:00:00|365.38|362.98|363.55|361.15|365.38|362.98|363.55|361.15|0
1652972410000|2022-05-19 15:00:10|363.09|360.69|363.78|361.38|363.78|361.38|362.86|360.46|0
1652972420000|2022-05-19 15:00:20|363.09|360.69|363.44|361.04|364.23|361.83|363.09|360.69|0
1652972430000|2022-05-19 15:00:30|363.09|360.69|363.09|360.69|363.09|360.69|362.63|360.23|0
1652972440000|2022-05-19 15:00:40|363.44|361.04|362.86|360.46|363.44|361.04|362.63|360.23|0
1652972450000|2022-05-19 15:00:50|361.72|359.32|361.95|359.55|362.18|359.78|361.72|359.32|0
1652972460000|2022-05-19 15:01:00|361.03|358.63|361.95|359.55|361.95|359.55|360.35|357.95|0
1652972470000|2022-05-19 15:01:10|361.61|359.21|361.95|359.55|362.18|359.78|360.81|358.41|0
1652972480000|2022-05-19 15:01:20|361.26|358.86|359.89|357.49|361.26|358.86|359.89|357.49|0
1652972490000|2022-05-19 15:01:30|359.67|357.27|358.53|356.13|359.67|357.27|358.3|355.9|0
1652972500000|2022-05-19 15:01:40|358.07|355.67|358.53|356.13|358.53|356.13|357.84|355.44|0
1652972510000|2022-05-19 15:01:50|360.12|357.72|359.5|357.1|360.12|357.72|359.27|356.87|0
1652972520000|2022-05-19 15:02:00|360.17|357.77|361.03|358.63|361.03|358.63|359.94|357.54|0
1652972530000|2022-05-19 15:02:10|360.46|358.06|359.83|357.43|360.46|358.06|359.66|357.26|0
1652972540000|2022-05-19 15:02:20|361.2|358.8|361.2|358.8|361.2|358.8|360.74|358.34|0
1652972550000|2022-05-19 15:02:30|361.88|359.48|362.11|359.71|362.11|359.71|361.88|359.48|0
1652972560000|2022-05-19 15:02:40|362.46|360.06|361.66|359.26|362.46|360.06|360.97|358.57|0
1652972570000|2022-05-19 15:02:50|362.06|359.66|360.76|358.36|362.06|359.66|360.76|358.36|0
1652972580000|2022-05-19 15:03:00|360.08|357.68|360.3|357.9|360.3|357.9|359.62|357.22|0
1652972590000|2022-05-19 15:03:10|361.11|358.71|360.99|358.59|361.67|359.27|360.99|358.59|0
1652972600000|2022-05-19 15:03:20|362.13|359.73|363.27|360.87|363.5|361.1|362.13|359.73|0
1652972610000|2022-05-19 15:03:30|362.13|359.73|359.85|357.45|362.13|359.73|359.85|357.45|0
1652972620000|2022-05-19 15:03:40|359.62|357.22|359.17|356.77|359.85|357.45|359.17|356.77|0
1652972630000|2022-05-19 15:03:50|360.3|357.9|358.71|356.31|360.3|357.9|358.71|356.31|0
1652972640000|2022-05-19 15:04:00|359.16|356.76|359.16|356.76|359.62|357.22|358.71|356.31|0
1652972650000|2022-05-19 15:04:10|359.62|357.22|359.85|357.45|360.08|357.68|359.62|357.22|0
1652972660000|2022-05-19 15:04:20|360.3|357.9|359.97|357.57|360.3|357.9|359.97|357.57|0
1652972670000|2022-05-19 15:04:30|360.76|358.36|360.3|357.9|361.21|358.81|360.19|357.79|0
1652972680000|2022-05-19 15:04:40|360.99|358.59|361.44|359.04|361.44|359.04|360.08|357.68|0
1652972690000|2022-05-19 15:04:50|361.67|359.27|362.13|359.73|362.13|359.73|361.67|359.27|0
1652972700000|2022-05-19 15:05:00|361.21|358.81|361.67|359.27|361.67|359.27|361.21|358.81|0
1652972710000|2022-05-19 15:05:10|360.76|358.36|362.13|359.73|362.13|359.73|360.76|358.36|0
1652972720000|2022-05-19 15:05:20|363.04|360.64|362.58|360.18|363.72|361.32|362.58|360.18|0
1652972730000|2022-05-19 15:05:30|363.27|360.87|364.87|362.47|364.87|362.47|363.27|360.87|0
1652972740000|2022-05-19 15:05:40|365.32|362.92|367.61|365.21|367.61|365.21|364.87|362.47|0
1652972750000|2022-05-19 15:05:50|368.07|365.67|371.74|369.34|371.74|369.34|367.38|364.98|0
1652972760000|2022-05-19 15:06:00|371.51|369.11|371.51|369.11|371.97|369.57|371.51|369.11|0
1652972770000|2022-05-19 15:06:10|373.19|370.79|372.27|369.87|373.65|371.25|372.27|369.87|0
1652972780000|2022-05-19 15:06:20|372.96|370.56|372.66|370.26|374.04|371.64|372.66|370.26|0
1652972790000|2022-05-19 15:06:30|372.43|370.03|372.89|370.49|373.12|370.72|372.43|370.03|0
1652972800000|2022-05-19 15:06:40|371.97|369.57|371.06|368.66|371.97|369.57|371.06|368.66|0
1652972810000|2022-05-19 15:06:50|371.74|369.34|370.6|368.2|371.74|369.34|370.6|368.2|0
1652972820000|2022-05-19 15:07:00|371.28|368.88|372.2|369.8|373.12|370.72|371.28|368.88|0
1652972830000|2022-05-19 15:07:10|372.43|370.03|372.66|370.26|373.58|371.18|372.43|370.03|0
1652972840000|2022-05-19 15:07:20|373.35|370.95|372.2|369.8|373.35|370.95|372.2|369.8|0
1652972850000|2022-05-19 15:07:30|372.32|369.92|371.74|369.34|372.32|369.92|371.28|368.88|0
1652972860000|2022-05-19 15:07:40|372.66|370.26|371.97|369.57|372.66|370.26|371.97|369.57|0
1652972870000|2022-05-19 15:07:50|371.05|368.65|369.91|367.51|371.05|368.65|369.68|367.28|0
1652972880000|2022-05-19 15:08:00|368.99|366.59|370.83|368.43|370.83|368.43|368.99|366.59|0
1652972890000|2022-05-19 15:08:10|369.22|366.82|368.76|366.36|369.22|366.82|368.31|365.91|0
1652972900000|2022-05-19 15:08:20|370.14|367.74|371.28|368.88|371.28|368.88|370.14|367.74|0
1652972910000|2022-05-19 15:08:30|372.2|369.8|370.83|368.43|372.43|370.03|370.83|368.43|0
1652972920000|2022-05-19 15:08:40|371.97|369.57|369.91|367.51|371.97|369.57|369.91|367.51|0
1652972930000|2022-05-19 15:08:50|370.6|368.2|370.6|368.2|370.6|368.2|369.45|367.05|0
1652972940000|2022-05-19 15:09:00|370.82|368.42|371.74|369.34|371.97|369.57|370.37|367.97|0
1652972950000|2022-05-19 15:09:10|372.09|369.69|370.37|367.97|372.09|369.69|370.37|367.97|0
1652972960000|2022-05-19 15:09:20|368.99|366.59|365.56|363.16|369.45|367.05|365.56|363.16|0
1652972970000|2022-05-19 15:09:30|366.48|364.08|367.16|364.76|367.16|364.76|366.48|364.08|0
1652972980000|2022-05-19 15:09:40|366.25|363.85|365.11|362.71|366.48|364.08|365.11|362.71|0
1652972990000|2022-05-19 15:09:50|366.02|363.62|365.11|362.71|366.02|363.62|365.11|362.71|0
1652973000000|2022-05-19 15:10:00|364.88|362.48|364.65|362.25|364.88|362.48|364.65|362.25|0
1652973010000|2022-05-19 15:10:10|363.97|361.57|362.6|360.2|363.97|361.57|362.6|360.2|0
1652973020000|2022-05-19 15:10:20|361.23|358.83|359.19|356.79|361.23|358.83|359.19|356.79|0
1652973030000|2022-05-19 15:10:30|358.73|356.33|358.5|356.1|359.08|356.68|358.5|356.1|0
1652973040000|2022-05-19 15:10:40|357.6|355.2|358.5|356.1|358.5|356.1|357.6|355.2|0
1652973050000|2022-05-19 15:10:50|358.73|356.33|358.05|355.65|359.19|356.79|358.05|355.65|0
1652973060000|2022-05-19 15:11:00|357.6|355.2|358.96|356.56|358.96|356.56|357.6|355.2|0
1652973070000|2022-05-19 15:11:10|359.41|357.01|358.28|355.88|360.09|357.69|358.28|355.88|0
1652973080000|2022-05-19 15:11:20|358.17|355.77|357.6|355.2|358.17|355.77|357.14|354.74|0
1652973090000|2022-05-19 15:11:30|357.82|355.42|359.18|356.78|359.18|356.78|357.82|355.42|0
1652973100000|2022-05-19 15:11:40|358.73|356.33|357.37|354.97|358.73|356.33|357.37|354.97|0
1652973110000|2022-05-19 15:11:50|357.82|355.42|356.92|354.52|357.82|355.42|356.92|354.52|0
1652973120000|2022-05-19 15:12:00|356.46|354.06|358.85|356.45|358.85|356.45|356.46|354.06|0
1652973130000|2022-05-19 15:12:10|358.62|356.22|357.37|354.97|358.62|356.22|357.37|354.97|0
1652973140000|2022-05-19 15:12:20|356.69|354.29|358.05|355.65|358.05|355.65|356.69|354.29|0
1652973150000|2022-05-19 15:12:30|358.5|356.1|357.82|355.42|358.5|356.1|357.37|354.97|0
1652973160000|2022-05-19 15:12:40|357.6|355.2|357.37|354.97|357.6|355.2|357.37|354.97|0
1652973170000|2022-05-19 15:12:50|358.05|355.65|357.26|354.86|358.5|356.1|357.26|354.86|0
1652973180000|2022-05-19 15:13:00|357.82|355.42|358.73|356.33|358.73|356.33|357.59|355.19|0
1652973190000|2022-05-19 15:13:10|358.5|356.1|358.96|356.56|359.41|357.01|358.5|356.1|0
1652973200000|2022-05-19 15:13:20|359.64|357.24|361.23|358.83|361.23|358.83|359.53|357.13|0
1652973210000|2022-05-19 15:13:30|361|358.6|360.09|357.69|361.23|358.83|360.09|357.69|0
1652973220000|2022-05-19 15:13:40|360.44|358.04|362.6|360.2|362.6|360.2|360.44|358.04|0
1652973230000|2022-05-19 15:13:50|363.05|360.65|363.05|360.65|364.19|361.79|363.05|360.65|0
1652973240000|2022-05-19 15:14:00|362.14|359.74|363.74|361.34|363.74|361.34|362.14|359.74|0
1652973250000|2022-05-19 15:14:10|363.96|361.56|364.19|361.79|364.65|362.25|363.96|361.56|0
1652973260000|2022-05-19 15:14:20|365.1|362.7|364.88|362.48|365.68|363.28|364.88|362.48|0
1652973270000|2022-05-19 15:14:30|365.79|363.39|367.16|364.76|367.16|364.76|365.79|363.39|0
1652973280000|2022-05-19 15:14:40|367.62|365.22|365.91|363.51|367.62|365.22|365.91|363.51|0
1652973290000|2022-05-19 15:14:50|366.25|363.85|367.05|364.65|367.05|364.65|365.56|363.16|0
1652973300000|2022-05-19 15:15:00|367.16|364.76|368.07|365.67|368.53|366.13|367.16|364.76|0
1652973310000|2022-05-19 15:15:10|367.39|364.99|367.62|365.22|368.53|366.13|367.39|364.99|0
1652973320000|2022-05-19 15:15:20|368.3|365.9|367.85|365.45|368.76|366.36|367.85|365.45|0
1652973330000|2022-05-19 15:15:30|368.07|365.67|368.3|365.9|368.3|365.9|367.39|364.99|0
1652973340000|2022-05-19 15:15:40|368.53|366.13|368.3|365.9|368.53|366.13|368.3|365.9|0
1652973350000|2022-05-19 15:15:50|367.39|364.99|367.39|364.99|367.85|365.45|367.39|364.99|0
1652973360000|2022-05-19 15:16:00|366.93|364.53|368.3|365.9|368.3|365.9|366.93|364.53|0
1652973370000|2022-05-19 15:16:10|369.45|367.05|370.13|367.73|370.13|367.73|369.22|366.82|0
1652973380000|2022-05-19 15:16:20|370.59|368.19|372.09|369.69|372.09|369.69|370.36|367.96|0
1652973390000|2022-05-19 15:16:30|371.63|369.23|371.05|368.65|372.2|369.8|371.05|368.65|0
1652973400000|2022-05-19 15:16:40|370.36|367.96|368.76|366.36|370.36|367.96|368.76|366.36|0
1652973410000|2022-05-19 15:16:50|367.28|364.88|367.16|364.76|367.28|364.88|367.16|364.76|0
1652973420000|2022-05-19 15:17:00|368.07|365.67|369.68|367.28|369.68|367.28|368.07|365.67|0
1652973430000|2022-05-19 15:17:10|368.07|365.67|367.05|364.65|368.07|365.67|366.47|364.07|0
1652973440000|2022-05-19 15:17:20|366.02|363.62|365.79|363.39|366.02|363.62|364.87|362.47|0
1652973450000|2022-05-19 15:17:30|366.02|363.62|366.47|364.07|367.62|365.22|366.02|363.62|0
1652973460000|2022-05-19 15:17:40|365.56|363.16|366.24|363.84|366.24|363.84|365.56|363.16|0
1652973470000|2022-05-19 15:17:50|366.93|364.53|366.7|364.3|367.16|364.76|366.7|364.3|0
1652973480000|2022-05-19 15:18:00|366.24|363.84|366.24|363.84|366.93|364.53|366.24|363.84|0
1652973490000|2022-05-19 15:18:10|366.02|363.62|365.79|363.39|366.02|363.62|365.79|363.39|0
1652973500000|2022-05-19 15:18:20|365.33|362.93|364.87|362.47|366.02|363.62|364.76|362.36|0
1652973510000|2022-05-19 15:18:30|364.19|361.79|365.56|363.16|365.56|363.16|364.19|361.79|0
1652973520000|2022-05-19 15:18:40|365.33|362.93|366.02|363.62|366.13|363.73|365.33|362.93|0
1652973530000|2022-05-19 15:18:50|365.1|362.7|364.42|362.02|365.33|362.93|364.42|362.02|0
1652973540000|2022-05-19 15:19:00|365.33|362.93|365.33|362.93|365.68|363.28|365.33|362.93|0
1652973550000|2022-05-19 15:19:10|366.01|363.61|366.01|363.61|367.16|364.76|366.01|363.61|0
1652973560000|2022-05-19 15:19:20|365.79|363.39|365.1|362.7|365.79|363.39|365.1|362.7|0
1652973570000|2022-05-19 15:19:30|364.65|362.25|364.65|362.25|364.65|362.25|364.42|362.02|0
1652973580000|2022-05-19 15:19:40|363.4|361|362.59|360.19|363.4|361|362.59|360.19|0
1652973590000|2022-05-19 15:19:50|361.91|359.51|361.91|359.51|361.91|359.51|361.68|359.28|0
1652973600000|2022-05-19 15:20:00|363.73|361.33|363.5|361.1|364.42|362.02|363.5|361.1|0
1652973610000|2022-05-19 15:20:10|363.85|361.45|365.1|362.7|365.1|362.7|363.85|361.45|0
1652973620000|2022-05-19 15:20:20|365.79|363.39|366.47|364.07|366.47|364.07|365.56|363.16|0
1652973630000|2022-05-19 15:20:30|367.39|364.99|367.16|364.76|367.39|364.99|366.7|364.3|0
1652973640000|2022-05-19 15:20:40|368.07|365.67|366.7|364.3|368.07|365.67|366.7|364.3|0
1652973650000|2022-05-19 15:20:50|366.47|364.07|366.93|364.53|367.39|364.99|366.47|364.07|0
1652973660000|2022-05-19 15:21:00|366.24|363.84|363.28|360.88|366.24|363.84|363.28|360.88|0
1652973670000|2022-05-19 15:21:10|364.53|362.13|364.42|362.02|364.53|362.13|364.19|361.79|0
1652973680000|2022-05-19 15:21:20|364.76|362.36|366.82|364.42|366.82|364.42|364.76|362.36|0
1652973690000|2022-05-19 15:21:30|366.01|363.61|366.24|363.84|366.93|364.53|366.01|363.61|0
1652973700000|2022-05-19 15:21:40|365.1|362.7|364.87|362.47|365.1|362.7|364.64|362.24|0
1652973710000|2022-05-19 15:21:50|363.96|361.56|361.91|359.51|363.96|361.56|361.91|359.51|0
1652973720000|2022-05-19 15:22:00|361.57|359.17|359.18|356.78|361.57|359.17|359.18|356.78|0
1652973730000|2022-05-19 15:22:10|358.95|356.55|361.23|358.83|361.23|358.83|358.95|356.55|0
1652973740000|2022-05-19 15:22:20|359.41|357.01|359.63|357.23|359.63|357.23|359.18|356.78|0
1652973750000|2022-05-19 15:22:30|359.41|357.01|360.32|357.92|360.32|357.92|359.41|357.01|0
1652973760000|2022-05-19 15:22:40|360.54|358.14|359.86|357.46|361|358.6|359.86|357.46|0
1652973770000|2022-05-19 15:22:50|359.63|357.23|360.54|358.14|360.54|358.14|359.63|357.23|0
1652973780000|2022-05-19 15:23:00|361.68|359.28|360.54|358.14|361.68|359.28|360.32|357.92|0
1652973790000|2022-05-19 15:23:10|360.32|357.92|362.14|359.74|362.14|359.74|360.32|357.92|0
1652973800000|2022-05-19 15:23:20|362.82|360.42|363.05|360.65|363.05|360.65|362.48|360.08|0
1652973810000|2022-05-19 15:23:30|361.45|359.05|361.68|359.28|361.68|359.28|361.12|358.72|0
1652973820000|2022-05-19 15:23:40|360.77|358.37|360.54|358.14|360.77|358.37|360.32|357.92|0
1652973830000|2022-05-19 15:23:50|360.77|358.37|359.63|357.23|360.77|358.37|359.63|357.23|0
1652973840000|2022-05-19 15:24:00|359.86|357.46|358.04|355.64|359.86|357.46|358.04|355.64|0
1652973850000|2022-05-19 15:24:10|357.59|355.19|356.23|353.83|357.59|355.19|356.23|353.83|0
1652973860000|2022-05-19 15:24:20|355.55|353.15|357.82|355.42|357.82|355.42|355.55|353.15|0
1652973870000|2022-05-19 15:24:30|358.04|355.64|358.04|355.64|358.5|356.1|358.04|355.64|0
1652973880000|2022-05-19 15:24:40|358.5|356.1|358.95|356.55|358.95|356.55|358.5|356.1|0
1652973890000|2022-05-19 15:24:50|358.27|355.87|357.14|354.74|358.27|355.87|357.14|354.74|0
1652973900000|2022-05-19 15:25:00|357.71|355.31|359.18|356.78|359.18|356.78|357.71|355.31|0
1652973910000|2022-05-19 15:25:10|360.09|357.69|360.31|357.91|360.77|358.37|360.09|357.69|0
1652973920000|2022-05-19 15:25:20|360.54|358.14|360.77|358.37|360.77|358.37|360.09|357.69|0
1652973930000|2022-05-19 15:25:30|360.31|357.91|361.34|358.94|361.45|359.05|360.31|357.91|0
1652973940000|2022-05-19 15:25:40|359.86|357.46|358.95|356.55|359.86|357.46|358.95|356.55|0
1652973950000|2022-05-19 15:25:50|359.18|356.78|358.72|356.32|359.63|357.23|358.72|356.32|0
1652973960000|2022-05-19 15:26:00|358.27|355.87|360.21|357.81|360.21|357.81|358.27|355.87|0
1652973970000|2022-05-19 15:26:10|360.09|357.69|360.43|358.03|360.43|358.03|360.09|357.69|0
1652973980000|2022-05-19 15:26:20|360.54|358.14|361.68|359.28|361.68|359.28|360.54|358.14|0
1652973990000|2022-05-19 15:26:30|361|358.6|362.36|359.96|362.36|359.96|361|358.6|0
1652974000000|2022-05-19 15:26:40|363.05|360.65|363.05|360.65|363.05|360.65|362.13|359.73|0
1652974010000|2022-05-19 15:26:50|363.27|360.87|362.59|360.19|363.27|360.87|362.13|359.73|0
1652974020000|2022-05-19 15:27:00|361.68|359.28|364.19|361.79|364.19|361.79|361.68|359.28|0
1652974030000|2022-05-19 15:27:10|364.41|362.01|364.19|361.79|365.55|363.15|364.19|361.79|0
1652974040000|2022-05-19 15:27:20|364.08|361.68|362.82|360.42|364.08|361.68|362.59|360.19|0
1652974050000|2022-05-19 15:27:30|362.71|360.31|362.82|360.42|363.05|360.65|362.59|360.19|0
1652974060000|2022-05-19 15:27:40|362.36|359.96|362.82|360.42|362.82|360.42|362.36|359.96|0
1652974070000|2022-05-19 15:27:50|363.27|360.87|363.96|361.56|363.96|361.56|363.16|360.76|0
1652974080000|2022-05-19 15:28:00|364.18|361.78|363.27|360.87|364.18|361.78|362.82|360.42|0
1652974090000|2022-05-19 15:28:10|363.5|361.1|362.82|360.42|363.96|361.56|362.82|360.42|0
1652974100000|2022-05-19 15:28:20|363.5|361.1|363.5|361.1|363.5|361.1|362.82|360.42|0
1652974110000|2022-05-19 15:28:30|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1652974120000|2022-05-19 15:28:40|363.27|360.87|362.82|360.42|363.27|360.87|362.82|360.42|0
1652974130000|2022-05-19 15:28:50|363.5|361.1|362.36|359.96|363.5|361.1|361.91|359.51|0
1652974140000|2022-05-19 15:29:00|363.5|361.1|364.75|362.35|364.75|362.35|362.92|360.52|0
1652974150000|2022-05-19 15:29:10|364.98|362.58|364.19|361.79|365.67|363.27|364.19|361.79|0
1652974160000|2022-05-19 15:29:20|363.84|361.44|365.44|363.04|365.44|363.04|363.84|361.44|0
1652974170000|2022-05-19 15:29:30|365.9|363.5|364.07|361.67|365.9|363.5|364.07|361.67|0
1652974180000|2022-05-19 15:29:40|364.3|361.9|363.61|361.21|364.41|362.01|363.15|360.75|0
1652974190000|2022-05-19 15:29:50|363.84|361.44|362.24|359.84|363.84|361.44|362.24|359.84|0
1652974200000|2022-05-19 15:30:00|361.55|359.15|360.19|357.79|361.55|359.15|360.19|357.79|0
1652974210000|2022-05-19 15:30:10|360.41|358.01|358.36|355.96|360.41|358.01|358.36|355.96|0
1652974220000|2022-05-19 15:30:20|357.68|355.28|359.5|357.1|359.5|357.1|357.68|355.28|0
1652974230000|2022-05-19 15:30:30|360.64|358.24|359.05|356.65|360.64|358.24|359.05|356.65|0
1652974240000|2022-05-19 15:30:40|359.5|357.1|360.64|358.24|360.64|358.24|359.5|357.1|0
1652974250000|2022-05-19 15:30:50|359.73|357.33|359.05|356.65|359.73|357.33|358.59|356.19|0
1652974260000|2022-05-19 15:31:00|358.14|355.74|360.18|357.78|360.18|357.78|358.14|355.74|0
1652974270000|2022-05-19 15:31:10|359.27|356.87|359.27|356.87|359.27|356.87|357.68|355.28|0
1652974280000|2022-05-19 15:31:20|358.82|356.42|356.32|353.92|358.82|356.42|356.32|353.92|0
1652974290000|2022-05-19 15:31:30|354.95|352.55|353.82|351.42|354.95|352.55|353.82|351.42|0
1652974300000|2022-05-19 15:31:40|354.27|351.87|353.37|350.97|354.27|351.87|353.37|350.97|0
1652974310000|2022-05-19 15:31:50|354.05|351.65|355.18|352.78|355.18|352.78|354.05|351.65|0
1652974320000|2022-05-19 15:32:00|354.95|352.55|357.45|355.05|357.45|355.05|354.95|352.55|0
1652974330000|2022-05-19 15:32:10|356.54|354.14|357.22|354.82|357.45|355.05|356.09|353.69|0
1652974340000|2022-05-19 15:32:20|358.13|355.73|356.54|354.14|358.13|355.73|356.54|354.14|0
1652974350000|2022-05-19 15:32:30|355.63|353.23|355.41|353.01|355.63|353.23|355.41|353.01|0
1652974360000|2022-05-19 15:32:40|355.18|352.78|354.73|352.33|355.18|352.78|354.73|352.33|0
1652974370000|2022-05-19 15:32:50|354.5|352.1|355.41|353.01|355.41|353.01|354.5|352.1|0
1652974380000|2022-05-19 15:33:00|356.09|353.69|354.95|352.55|356.09|353.69|354.95|352.55|0
1652974390000|2022-05-19 15:33:10|355.18|352.78|355.41|353.01|355.41|353.01|355.18|352.78|0
1652974400000|2022-05-19 15:33:20|355.86|353.46|354.95|352.55|355.86|353.46|354.95|352.55|0
1652974410000|2022-05-19 15:33:30|355.18|352.78|354.27|351.87|355.18|352.78|354.27|351.87|0
1652974420000|2022-05-19 15:33:40|353.59|351.19|353.59|351.19|353.82|351.42|353.36|350.96|0
1652974430000|2022-05-19 15:33:50|353.82|351.42|352.91|350.51|353.82|351.42|352.23|349.83|0
1652974440000|2022-05-19 15:34:00|352.46|350.06|353.14|350.74|353.14|350.74|352.46|350.06|0
1652974450000|2022-05-19 15:34:10|352.46|350.06|352|349.6|352.46|350.06|352|349.6|0
1652974460000|2022-05-19 15:34:20|351.78|349.38|350.87|348.47|351.78|349.38|350.65|348.25|0
1652974470000|2022-05-19 15:34:30|351.1|348.7|349.74|347.34|351.1|348.7|349.74|347.34|0
1652974480000|2022-05-19 15:34:40|349.18|346.78|351.1|348.7|351.1|348.7|349.18|346.78|0
1652974490000|2022-05-19 15:34:50|350.87|348.47|349.97|347.57|350.87|348.47|349.06|346.66|0
1652974500000|2022-05-19 15:35:00|349.52|347.12|349.74|347.34|349.74|347.34|348.61|346.21|0
1652974510000|2022-05-19 15:35:10|350.19|347.79|351.78|349.38|351.78|349.38|350.19|347.79|0
1652974520000|2022-05-19 15:35:20|352|349.6|351.55|349.15|353.14|350.74|351.55|349.15|0
1652974530000|2022-05-19 15:35:30|351.1|348.7|349.97|347.57|351.1|348.7|349.97|347.57|0
1652974540000|2022-05-19 15:35:40|349.52|347.12|349.06|346.66|349.52|347.12|349.06|346.66|0
1652974550000|2022-05-19 15:35:50|348.39|345.99|347.94|345.54|348.39|345.99|347.48|345.08|0
1652974560000|2022-05-19 15:36:00|347.03|344.63|348.61|346.21|348.61|346.21|347.03|344.63|0
1652974570000|2022-05-19 15:36:10|348.16|345.76|346.58|344.18|348.16|345.76|346.58|344.18|0
1652974580000|2022-05-19 15:36:20|347.48|345.08|347.48|345.08|348.61|346.21|347.48|345.08|0
1652974590000|2022-05-19 15:36:30|347.71|345.31|347.26|344.86|347.71|345.31|347.26|344.86|0
1652974600000|2022-05-19 15:36:40|346.58|344.18|346.81|344.41|346.81|344.41|345.91|343.51|0
1652974610000|2022-05-19 15:36:50|346.02|343.62|345.35|342.95|346.02|343.62|345.01|342.61|0
1652974620000|2022-05-19 15:37:00|345.46|343.06|344.33|341.93|345.46|343.06|344.33|341.93|0
1652974630000|2022-05-19 15:37:10|344.11|341.71|343.88|341.48|344.11|341.71|343.88|341.48|0
1652974640000|2022-05-19 15:37:20|343.66|341.26|342.76|340.36|343.66|341.26|342.76|340.36|0
1652974650000|2022-05-19 15:37:30|342.08|339.68|341.63|339.23|342.08|339.68|341.63|339.23|0
1652974660000|2022-05-19 15:37:40|342.08|339.68|340.74|338.34|342.08|339.68|340.74|338.34|0
1652974670000|2022-05-19 15:37:50|340.29|337.89|339.67|337.27|340.92|338.52|339.67|337.27|0
1652974680000|2022-05-19 15:38:00|340.34|337.94|341.46|339.06|341.46|339.06|340.34|337.94|0
1652974690000|2022-05-19 15:38:10|341.8|339.4|341.56|339.16|343.03|340.63|341.56|339.16|0
1652974700000|2022-05-19 15:38:20|341.11|338.71|341.78|339.38|341.78|339.38|341.11|338.71|0
1652974710000|2022-05-19 15:38:30|342.46|340.06|341.11|338.71|342.46|340.06|341.11|338.71|0
1652974720000|2022-05-19 15:38:40|339.98|337.58|338.85|336.45|339.98|337.58|338.85|336.45|0
1652974730000|2022-05-19 15:38:50|338.97|336.57|337.73|335.33|339.08|336.68|337.73|335.33|0
1652974740000|2022-05-19 15:39:00|337.95|335.55|338.4|336|338.4|336|337.73|335.33|0
1652974750000|2022-05-19 15:39:10|337.95|335.55|338.85|336.45|338.85|336.45|337.73|335.33|0
1652974760000|2022-05-19 15:39:20|338.18|335.78|337.5|335.1|338.18|335.78|337.5|335.1|0
1652974770000|2022-05-19 15:39:30|337.73|335.33|337.05|334.65|337.73|335.33|337.05|334.65|0
1652974780000|2022-05-19 15:39:40|337.5|335.1|338.4|336|338.4|336|337.5|335.1|0
1652974790000|2022-05-19 15:39:50|338.63|336.23|338.63|336.23|338.63|336.23|337.95|335.55|0
1652974800000|2022-05-19 15:40:00|338.29|335.89|337.95|335.55|338.29|335.89|337.95|335.55|0
1652974810000|2022-05-19 15:40:10|338.4|336|335.71|333.31|338.4|336|335.71|333.31|0
1652974820000|2022-05-19 15:40:20|335.48|333.08|335.26|332.86|336.38|333.98|335.26|332.86|0
1652974830000|2022-05-19 15:40:30|335.03|332.63|334.14|331.74|335.03|332.63|334.14|331.74|0
1652974840000|2022-05-19 15:40:40|334.59|332.19|334.54|332.14|335.33|332.93|334.54|332.14|0
1652974850000|2022-05-19 15:40:50|334.09|331.69|333.42|331.02|334.09|331.69|333.42|331.02|0
1652974860000|2022-05-19 15:41:00|333.2|330.8|333.65|331.25|333.87|331.47|333.2|330.8|0
1652974870000|2022-05-19 15:41:10|334.32|331.92|333.42|331.02|334.32|331.92|333.42|331.02|0
1652974880000|2022-05-19 15:41:20|333.64|331.24|332.53|330.13|333.64|331.24|332.53|330.13|0
1652974890000|2022-05-19 15:41:30|331.19|328.79|330.75|328.35|331.19|328.79|330.75|328.35|0
1652974900000|2022-05-19 15:41:40|330.08|327.68|328.97|326.57|330.08|327.68|328.97|326.57|0
1652974910000|2022-05-19 15:41:50|331.08|328.68|330.52|328.12|331.19|328.79|330.52|328.12|0
1652974920000|2022-05-19 15:42:00|330.3|327.9|330.75|328.35|330.75|328.35|329.97|327.57|0
1652974930000|2022-05-19 15:42:10|330.3|327.9|330.52|328.12|331.19|328.79|330.3|327.9|0
1652974940000|2022-05-19 15:42:20|330.75|328.35|330.08|327.68|330.75|328.35|330.08|327.68|0
1652974950000|2022-05-19 15:42:30|329.63|327.23|329.19|326.79|329.63|327.23|328.97|326.57|0
1652974960000|2022-05-19 15:42:40|330.3|327.9|330.52|328.12|330.75|328.35|329.63|327.23|0
1652974970000|2022-05-19 15:42:50|330.64|328.24|330.42|328.02|330.75|328.35|330.42|328.02|0
1652974980000|2022-05-19 15:43:00|330.3|327.9|331.41|329.01|331.41|329.01|330.08|327.68|0
1652974990000|2022-05-19 15:43:10|331.64|329.24|330.3|327.9|331.64|329.24|329.63|327.23|0
1652975000000|2022-05-19 15:43:20|330.75|328.35|330.52|328.12|330.75|328.35|330.52|328.12|0
1652975010000|2022-05-19 15:43:30|331.19|328.79|331.19|328.79|331.19|328.79|330.74|328.34|0
1652975020000|2022-05-19 15:43:40|330.97|328.57|330.97|328.57|331.19|328.79|330.97|328.57|0
1652975030000|2022-05-19 15:43:50|329.85|327.45|328.52|326.12|329.85|327.45|328.52|326.12|0
1652975040000|2022-05-19 15:44:00|328.3|325.9|329.41|327.01|330.3|327.9|328.3|325.9|0
1652975050000|2022-05-19 15:44:10|329.19|326.79|331.19|328.79|331.19|328.79|329.19|326.79|0
1652975060000|2022-05-19 15:44:20|331.41|329.01|331.19|328.79|331.41|329.01|330.52|328.12|0
1652975070000|2022-05-19 15:44:30|330.74|328.34|331.64|329.24|331.64|329.24|330.74|328.34|0
1652975080000|2022-05-19 15:44:40|330.74|328.34|331.19|328.79|331.41|329.01|330.74|328.34|0
1652975090000|2022-05-19 15:44:50|330.74|328.34|330.86|328.46|331.19|328.79|330.74|328.34|0
1652975100000|2022-05-19 15:45:00|331.64|329.24|332.08|329.68|332.08|329.68|330.97|328.57|0
1652975110000|2022-05-19 15:45:10|334.31|331.91|334.31|331.91|334.31|331.91|333.87|331.47|0
1652975120000|2022-05-19 15:45:20|334.76|332.36|334.31|331.91|334.76|332.36|334.09|331.69|0
1652975130000|2022-05-19 15:45:30|333.87|331.47|333.42|331.02|333.87|331.47|332.97|330.57|0
1652975140000|2022-05-19 15:45:40|333.87|331.47|333.64|331.24|334.43|332.03|333.64|331.24|0
1652975150000|2022-05-19 15:45:50|333.87|331.47|334.54|332.14|334.54|332.14|333.87|331.47|0
1652975160000|2022-05-19 15:46:00|333.87|331.47|333.87|331.47|334.31|331.91|333.87|331.47|0
1652975170000|2022-05-19 15:46:10|334.21|331.81|334.09|331.69|334.21|331.81|333.42|331.02|0
1652975180000|2022-05-19 15:46:20|332.97|330.57|332.97|330.57|333.2|330.8|332.75|330.35|0
1652975190000|2022-05-19 15:46:30|333.42|331.02|333.2|330.8|333.42|331.02|332.97|330.57|0
1652975200000|2022-05-19 15:46:40|333.42|331.02|333.42|331.02|333.42|331.02|332.2|329.8|0
1652975210000|2022-05-19 15:46:50|332.75|330.35|333.87|331.47|333.87|331.47|332.75|330.35|0
1652975220000|2022-05-19 15:47:00|334.31|331.91|333.2|330.8|334.31|331.91|333.2|330.8|0
1652975230000|2022-05-19 15:47:10|332.75|330.35|332.53|330.13|332.97|330.57|332.53|330.13|0
1652975240000|2022-05-19 15:47:20|331.41|329.01|332.53|330.13|332.53|330.13|331.41|329.01|0
1652975250000|2022-05-19 15:47:30|333.2|330.8|332.3|329.9|333.86|331.46|332.3|329.9|0
1652975260000|2022-05-19 15:47:40|332.53|330.13|332.3|329.9|332.75|330.35|332.3|329.9|0
1652975270000|2022-05-19 15:47:50|332.97|330.57|331.75|329.35|332.97|330.57|331.75|329.35|0
1652975280000|2022-05-19 15:48:00|331.41|329.01|332.75|330.35|332.75|330.35|331.41|329.01|0
1652975290000|2022-05-19 15:48:10|333.19|330.79|331.41|329.01|333.19|330.79|331.41|329.01|0
1652975300000|2022-05-19 15:48:20|331.08|328.68|330.74|328.34|331.08|328.68|330.07|327.67|0
1652975310000|2022-05-19 15:48:30|330.3|327.9|331.86|329.46|331.86|329.46|330.3|327.9|0
1652975320000|2022-05-19 15:48:40|331.97|329.57|330.52|328.12|331.97|329.57|330.52|328.12|0
1652975330000|2022-05-19 15:48:50|330.74|328.34|328.74|326.34|330.74|328.34|328.74|326.34|0
1652975340000|2022-05-19 15:49:00|328.52|326.12|329.08|326.68|329.08|326.68|328.52|326.12|0
1652975350000|2022-05-19 15:49:10|330.74|328.34|331.41|329.01|331.41|329.01|330.07|327.67|0
1652975360000|2022-05-19 15:49:20|331.75|329.35|330.74|328.34|331.75|329.35|330.52|328.12|0
1652975370000|2022-05-19 15:49:30|331.19|328.79|329.41|327.01|331.19|328.79|329.41|327.01|0
1652975380000|2022-05-19 15:49:40|330.52|328.12|329.85|327.45|330.74|328.34|329.85|327.45|0
1652975390000|2022-05-19 15:49:50|329.63|327.23|330.52|328.12|330.52|328.12|329.63|327.23|0
1652975400000|2022-05-19 15:50:00|330.74|328.34|330.3|327.9|330.74|328.34|329.85|327.45|0
1652975410000|2022-05-19 15:50:10|331.19|328.79|332.08|329.68|332.08|329.68|330.74|328.34|0
1652975420000|2022-05-19 15:50:20|332.52|330.12|332.75|330.35|332.75|330.35|332.52|330.12|0
1652975430000|2022-05-19 15:50:30|332.52|330.12|332.75|330.35|332.75|330.35|332.3|329.9|0
1652975440000|2022-05-19 15:50:40|333.19|330.79|332.97|330.57|333.19|330.79|332.52|330.12|0
1652975450000|2022-05-19 15:50:50|333.42|331.02|333.64|331.24|333.64|331.24|333.42|331.02|0
1652975460000|2022-05-19 15:51:00|332.75|330.35|334.09|331.69|334.09|331.69|332.75|330.35|0
1652975470000|2022-05-19 15:51:10|333.42|331.02|333.42|331.02|333.42|331.02|332.3|329.9|0
1652975480000|2022-05-19 15:51:20|332.52|330.12|333.64|331.24|333.64|331.24|332.52|330.12|0
1652975490000|2022-05-19 15:51:30|332.97|330.57|332.97|330.57|333.19|330.79|332.75|330.35|0
1652975500000|2022-05-19 15:51:40|332.52|330.12|333.64|331.24|333.64|331.24|332.52|330.12|0
1652975510000|2022-05-19 15:51:50|333.19|330.79|332.75|330.35|333.19|330.79|332.42|330.02|0
1652975520000|2022-05-19 15:52:00|332.52|330.12|333.64|331.24|333.64|331.24|332.52|330.12|0
1652975530000|2022-05-19 15:52:10|334.31|331.91|332.97|330.57|334.31|331.91|332.97|330.57|0
1652975540000|2022-05-19 15:52:20|333.19|330.79|333.31|330.91|333.42|331.02|333.19|330.79|0
1652975550000|2022-05-19 15:52:30|333.42|331.02|333.19|330.79|333.42|331.02|332.52|330.12|0
1652975560000|2022-05-19 15:52:40|333.42|331.02|333.19|330.79|333.42|331.02|333.19|330.79|0
1652975570000|2022-05-19 15:52:50|333.86|331.46|333.64|331.24|334.31|331.91|333.64|331.24|0
1652975580000|2022-05-19 15:53:00|333.42|331.02|334.09|331.69|334.09|331.69|333.19|330.79|0
1652975590000|2022-05-19 15:53:10|334.31|331.91|333.75|331.35|334.53|332.13|333.75|331.35|0
1652975600000|2022-05-19 15:53:20|334.31|331.91|334.09|331.69|334.53|332.13|334.09|331.69|0
1652975610000|2022-05-19 15:53:30|334.53|332.13|336.55|334.15|336.55|334.15|334.53|332.13|0
1652975620000|2022-05-19 15:53:40|336.77|334.37|335.65|333.25|336.99|334.59|335.65|333.25|0
1652975630000|2022-05-19 15:53:50|336.32|333.92|336.77|334.37|337.22|334.82|336.32|333.92|0
1652975640000|2022-05-19 15:54:00|337.44|335.04|337.44|335.04|337.67|335.27|337.44|335.04|0
1652975650000|2022-05-19 15:54:10|336.99|334.59|337.44|335.04|337.44|335.04|336.32|333.92|0
1652975660000|2022-05-19 15:54:20|337.67|335.27|338.34|335.94|338.34|335.94|337.67|335.27|0
1652975670000|2022-05-19 15:54:30|339.01|336.61|340.36|337.96|340.36|337.96|339.01|336.61|0
1652975680000|2022-05-19 15:54:40|340.81|338.41|340.36|337.96|340.81|338.41|339.91|337.51|0
1652975690000|2022-05-19 15:54:50|340.13|337.73|339.68|337.28|340.13|337.73|339.46|337.06|0
1652975700000|2022-05-19 15:55:00|339.24|336.84|340.81|338.41|340.81|338.41|339.24|336.84|0
1652975710000|2022-05-19 15:55:10|342.16|339.76|342.61|340.21|342.61|340.21|341.03|338.63|0
1652975720000|2022-05-19 15:55:20|342.83|340.43|343.06|340.66|343.51|341.11|342.83|340.43|0
1652975730000|2022-05-19 15:55:30|343.51|341.11|343.06|340.66|343.96|341.56|343.06|340.66|0
1652975740000|2022-05-19 15:55:40|343.73|341.33|343.73|341.33|344.18|341.78|343.73|341.33|0
1652975750000|2022-05-19 15:55:50|344.18|341.78|342.61|340.21|344.18|341.78|342.61|340.21|0
1652975760000|2022-05-19 15:56:00|343.73|341.33|344.86|342.46|344.86|342.46|343.73|341.33|0
1652975770000|2022-05-19 15:56:10|344.64|342.24|343.96|341.56|345.09|342.69|343.96|341.56|0
1652975780000|2022-05-19 15:56:20|344.18|341.78|344.41|342.01|344.41|342.01|343.51|341.11|0
1652975790000|2022-05-19 15:56:30|343.96|341.56|344.41|342.01|344.41|342.01|343.51|341.11|0
1652975800000|2022-05-19 15:56:40|344.63|342.23|345.31|342.91|345.31|342.91|344.63|342.23|0
1652975810000|2022-05-19 15:56:50|344.41|342.01|343.73|341.33|344.41|342.01|343.73|341.33|0
1652975820000|2022-05-19 15:57:00|343.28|340.88|344.41|342.01|344.41|342.01|343.28|340.88|0
1652975830000|2022-05-19 15:57:10|345.09|342.69|345.99|343.59|345.99|343.59|344.86|342.46|0
1652975840000|2022-05-19 15:57:20|345.54|343.14|346.21|343.81|346.21|343.81|345.09|342.69|0
1652975850000|2022-05-19 15:57:30|345.54|343.14|345.54|343.14|345.54|343.14|345.31|342.91|0
1652975860000|2022-05-19 15:57:40|345.31|342.91|344.3|341.9|345.31|342.91|344.3|341.9|0
1652975870000|2022-05-19 15:57:50|344.41|342.01|344.41|342.01|344.63|342.23|344.41|342.01|0
1652975880000|2022-05-19 15:58:00|344.63|342.23|343.96|341.56|344.63|342.23|343.96|341.56|0
1652975890000|2022-05-19 15:58:10|343.73|341.33|343.28|340.88|343.73|341.33|342.83|340.43|0
1652975900000|2022-05-19 15:58:20|342.83|340.43|341.71|339.31|342.83|340.43|341.71|339.31|0
1652975910000|2022-05-19 15:58:30|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1652975920000|2022-05-19 15:58:40|341.48|339.08|342.61|340.21|342.61|340.21|341.48|339.08|0
1652975930000|2022-05-19 15:58:50|341.71|339.31|342.16|339.76|342.16|339.76|341.71|339.31|0
1652975940000|2022-05-19 15:59:00|342.38|339.98|342.83|340.43|343.51|341.11|342.38|339.98|0
1652975950000|2022-05-19 15:59:10|343.06|340.66|342.38|339.98|343.28|340.88|342.38|339.98|0
1652975960000|2022-05-19 15:59:20|341.93|339.53|343.06|340.66|343.06|340.66|341.93|339.53|0
1652975970000|2022-05-19 15:59:30|342.61|340.21|341.03|338.63|342.61|340.21|341.03|338.63|0
1652975980000|2022-05-19 15:59:40|340.81|338.41|340.25|337.85|340.81|338.41|340.25|337.85|0
1652975990000|2022-05-19 15:59:50|339.91|337.51|340.8|338.4|341.03|338.63|339.91|337.51|0
1652976000000|2022-05-19 16:00:00|339.91|337.51|339.91|337.51|340.58|338.18|339.91|337.51|0
1652976010000|2022-05-19 16:00:10|340.36|337.96|341.93|339.53|341.93|339.53|339.91|337.51|0
1652976020000|2022-05-19 16:00:20|342.15|339.75|340.36|337.96|342.15|339.75|340.36|337.96|0
1652976030000|2022-05-19 16:00:30|340.58|338.18|339.91|337.51|340.8|338.4|339.91|337.51|0
1652976040000|2022-05-19 16:00:40|339.68|337.28|341.03|338.63|341.03|338.63|339.68|337.28|0
1652976050000|2022-05-19 16:00:50|341.48|339.08|341.93|339.53|342.38|339.98|341.48|339.08|0
1652976060000|2022-05-19 16:01:00|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1652976070000|2022-05-19 16:01:10|341.03|338.63|341.93|339.53|341.93|339.53|341.03|338.63|0
1652976080000|2022-05-19 16:01:20|342.15|339.75|343.73|341.33|343.96|341.56|342.15|339.75|0
1652976090000|2022-05-19 16:01:30|343.85|341.45|342.95|340.55|343.85|341.45|342.95|340.55|0
1652976100000|2022-05-19 16:01:40|343.85|341.45|343.05|340.65|343.85|341.45|343.05|340.65|0
1652976110000|2022-05-19 16:01:50|342.83|340.43|342.6|340.2|342.83|340.43|342.15|339.75|0
1652976120000|2022-05-19 16:02:00|342.15|339.75|342.6|340.2|342.6|340.2|341.7|339.3|0
1652976130000|2022-05-19 16:02:10|342.83|340.43|343.73|341.33|344.18|341.78|342.83|340.43|0
1652976140000|2022-05-19 16:02:20|343.05|340.65|341.93|339.53|343.05|340.65|341.93|339.53|0
1652976150000|2022-05-19 16:02:30|342.15|339.75|343.28|340.88|343.28|340.88|342.15|339.75|0
1652976160000|2022-05-19 16:02:40|343.17|340.77|343.05|340.65|343.73|341.33|343.05|340.65|0
1652976170000|2022-05-19 16:02:50|343.28|340.88|343.05|340.65|343.28|340.88|343.05|340.65|0
1652976180000|2022-05-19 16:03:00|343.28|340.88|342.04|339.64|343.28|340.88|342.04|339.64|0
1652976190000|2022-05-19 16:03:10|342.15|339.75|340.8|338.4|342.15|339.75|340.8|338.4|0
1652976200000|2022-05-19 16:03:20|340.35|337.95|339.68|337.28|340.35|337.95|339.68|337.28|0
1652976210000|2022-05-19 16:03:30|339.46|337.06|339.46|337.06|339.68|337.28|339.46|337.06|0
1652976220000|2022-05-19 16:03:40|338.78|336.38|339.23|336.83|339.68|337.28|338.78|336.38|0
1652976230000|2022-05-19 16:03:50|338.78|336.38|339.01|336.61|339.01|336.61|338.33|335.93|0
1652976240000|2022-05-19 16:04:00|339.38|336.98|339.83|337.43|340.06|337.66|339.38|336.98|0
1652976250000|2022-05-19 16:04:10|339.16|336.76|341.57|339.17|341.57|339.17|339.16|336.76|0
1652976260000|2022-05-19 16:04:20|340.68|338.28|340.68|338.28|340.9|338.5|340.23|337.83|0
1652976270000|2022-05-19 16:04:30|341.13|338.73|339.78|337.38|341.13|338.73|339.78|337.38|0
1652976280000|2022-05-19 16:04:40|339.56|337.16|339.11|336.71|339.56|337.16|338.89|336.49|0
1652976290000|2022-05-19 16:04:50|338.66|336.26|340.23|337.83|340.23|337.83|338.66|336.26|0
1652976300000|2022-05-19 16:05:00|340.01|337.61|340.68|338.28|340.68|338.28|340.01|337.61|0
1652976310000|2022-05-19 16:05:10|340.9|338.5|341.35|338.95|341.35|338.95|340.9|338.5|0
1652976320000|2022-05-19 16:05:20|340.9|338.5|341.13|338.73|341.13|338.73|340.23|337.83|0
1652976330000|2022-05-19 16:05:30|341.02|338.62|341.8|339.4|341.8|339.4|341.02|338.62|0
1652976340000|2022-05-19 16:05:40|342.02|339.62|342.02|339.62|342.25|339.85|342.02|339.62|0
1652976350000|2022-05-19 16:05:50|342.25|339.85|342.69|340.29|342.69|340.29|342.25|339.85|0
1652976360000|2022-05-19 16:06:00|342.47|340.07|341.35|338.95|342.47|340.07|341.35|338.95|0
1652976370000|2022-05-19 16:06:10|340.57|338.17|340.45|338.05|340.9|338.5|340.45|338.05|0
1652976380000|2022-05-19 16:06:20|339.56|337.16|340.35|337.95|340.35|337.95|339.56|337.16|0
1652976390000|2022-05-19 16:06:30|340.01|337.61|338.89|336.49|340.01|337.61|338.89|336.49|0
1652976400000|2022-05-19 16:06:40|339.9|337.5|339.11|336.71|339.9|337.5|339.11|336.71|0
1652976410000|2022-05-19 16:06:50|337.99|335.59|336.65|334.25|337.99|335.59|336.65|334.25|0
1652976420000|2022-05-19 16:07:00|336.43|334.03|337.99|335.59|337.99|335.59|336.43|334.03|0
1652976430000|2022-05-19 16:07:10|338.22|335.82|338.66|336.26|338.89|336.49|338.22|335.82|0
1652976440000|2022-05-19 16:07:20|338.22|335.82|337.1|334.7|338.22|335.82|336.88|334.48|0
1652976450000|2022-05-19 16:07:30|336.43|334.03|338.22|335.82|338.22|335.82|336.43|334.03|0
1652976460000|2022-05-19 16:07:40|338.44|336.04|337.89|335.49|338.66|336.26|337.89|335.49|0
1652976470000|2022-05-19 16:07:50|337.55|335.15|337.55|335.15|338.66|336.26|337.55|335.15|0
1652976480000|2022-05-19 16:08:00|337.77|335.37|338.44|336.04|338.66|336.26|337.77|335.37|0
1652976490000|2022-05-19 16:08:10|337.99|335.59|337.99|335.59|337.99|335.59|337.1|334.7|0
1652976500000|2022-05-19 16:08:20|337.55|335.15|339.56|337.16|339.56|337.16|337.55|335.15|0
1652976510000|2022-05-19 16:08:30|339.33|336.93|339.33|336.93|339.56|337.16|339.33|336.93|0
1652976520000|2022-05-19 16:08:40|339.56|337.16|338.22|335.82|339.56|337.16|338.22|335.82|0
1652976530000|2022-05-19 16:08:50|337.99|335.59|338.66|336.26|338.66|336.26|337.99|335.59|0
1652976540000|2022-05-19 16:09:00|338.44|336.04|337.55|335.15|338.44|336.04|337.55|335.15|0
1652976550000|2022-05-19 16:09:10|337.1|334.7|337.99|335.59|337.99|335.59|337.1|334.7|0
1652976560000|2022-05-19 16:09:20|337.32|334.92|337.77|335.37|337.77|335.37|337.32|334.92|0
1652976570000|2022-05-19 16:09:30|338.21|335.81|339.11|336.71|339.11|336.71|338.21|335.81|0
1652976580000|2022-05-19 16:09:40|339.33|336.93|339.78|337.38|339.9|337.5|339.33|336.93|0
1652976590000|2022-05-19 16:09:50|339.33|336.93|338.55|336.15|339.33|336.93|338.33|335.93|0
1652976600000|2022-05-19 16:10:00|337.88|335.48|337.99|335.59|337.99|335.59|337.32|334.92|0
1652976610000|2022-05-19 16:10:10|337.54|335.14|336.65|334.25|337.54|335.14|336.65|334.25|0
1652976620000|2022-05-19 16:10:20|335.76|333.36|336.43|334.03|336.43|334.03|335.76|333.36|0
1652976630000|2022-05-19 16:10:30|336.21|333.81|336.21|333.81|336.43|334.03|336.21|333.81|0
1652976640000|2022-05-19 16:10:40|335.98|333.58|336.43|334.03|336.43|334.03|335.54|333.14|0
1652976650000|2022-05-19 16:10:50|337.32|334.92|335.54|333.14|337.32|334.92|335.54|333.14|0
1652976660000|2022-05-19 16:11:00|335.76|333.36|336.21|333.81|336.21|333.81|335.76|333.36|0
1652976670000|2022-05-19 16:11:10|336.43|334.03|334.2|331.8|336.43|334.03|334.09|331.69|0
1652976680000|2022-05-19 16:11:20|334.65|332.25|336.1|333.7|336.1|333.7|334.65|332.25|0
1652976690000|2022-05-19 16:11:30|335.09|332.69|335.43|333.03|335.76|333.36|335.09|332.69|0
1652976700000|2022-05-19 16:11:40|335.09|332.69|334.42|332.02|335.09|332.69|334.42|332.02|0
1652976710000|2022-05-19 16:11:50|333.98|331.58|333.53|331.13|334.42|332.02|333.53|331.13|0
1652976720000|2022-05-19 16:12:00|334.42|332.02|334.64|332.24|334.76|332.36|334.42|332.02|0
1652976730000|2022-05-19 16:12:10|335.21|332.81|336.54|334.14|336.54|334.14|335.21|332.81|0
1652976740000|2022-05-19 16:12:20|336.99|334.59|337.1|334.7|337.1|334.7|336.87|334.47|0
1652976750000|2022-05-19 16:12:30|336.43|334.03|335.98|333.58|336.43|334.03|335.76|333.36|0
1652976760000|2022-05-19 16:12:40|336.2|333.8|336.2|333.8|336.43|334.03|336.1|333.7|0
1652976770000|2022-05-19 16:12:50|335.76|333.36|335.76|333.36|336.43|334.03|335.76|333.36|0
1652976780000|2022-05-19 16:13:00|336.43|334.03|336.2|333.8|336.43|334.03|336.2|333.8|0
1652976790000|2022-05-19 16:13:10|336.43|334.03|336.2|333.8|336.43|334.03|335.98|333.58|0
1652976800000|2022-05-19 16:13:20|335.76|333.36|336.2|333.8|336.2|333.8|335.31|332.91|0
1652976810000|2022-05-19 16:13:30|336.43|334.03|335.76|333.36|336.77|334.37|335.76|333.36|0
1652976820000|2022-05-19 16:13:40|335.98|333.58|334.64|332.24|335.98|333.58|334.64|332.24|0
1652976830000|2022-05-19 16:13:50|334.87|332.47|334.87|332.47|334.87|332.47|334.64|332.24|0
1652976840000|2022-05-19 16:14:00|335.09|332.69|335.53|333.13|335.76|333.36|335.09|332.69|0
1652976850000|2022-05-19 16:14:10|336.2|333.8|336.2|333.8|336.2|333.8|335.65|333.25|0
1652976860000|2022-05-19 16:14:20|335.31|332.91|336.43|334.03|336.43|334.03|335.31|332.91|0
1652976870000|2022-05-19 16:14:30|336.65|334.25|336.65|334.25|337.1|334.7|336.65|334.25|0
1652976880000|2022-05-19 16:14:40|335.98|333.58|335.31|332.91|335.98|333.58|335.31|332.91|0
1652976890000|2022-05-19 16:14:50|334.87|332.47|335.98|333.58|335.98|333.58|334.64|332.24|0
1652976900000|2022-05-19 16:15:00|336.2|333.8|335.76|333.36|336.2|333.8|335.76|333.36|0
1652976910000|2022-05-19 16:15:10|334.87|332.47|334.87|332.47|334.87|332.47|334.64|332.24|0
1652976920000|2022-05-19 16:15:20|334.64|332.24|334.64|332.24|334.76|332.36|334.42|332.02|0
1652976930000|2022-05-19 16:15:30|334.87|332.47|334.87|332.47|334.87|332.47|334.87|332.47|0
1652976940000|2022-05-19 16:15:40|334.64|332.24|333.31|330.91|334.64|332.24|333.31|330.91|0
1652976950000|2022-05-19 16:15:50|333.53|331.13|332.86|330.46|333.53|331.13|332.64|330.24|0
1652976960000|2022-05-19 16:16:00|333.42|331.02|334.2|331.8|334.2|331.8|333.42|331.02|0
1652976970000|2022-05-19 16:16:10|333.09|330.69|332.2|329.8|333.09|330.69|332.2|329.8|0
1652976980000|2022-05-19 16:16:20|332.42|330.02|332.64|330.24|333.31|330.91|332.42|330.02|0
1652976990000|2022-05-19 16:16:30|332.2|329.8|331.75|329.35|332.2|329.8|331.53|329.13|0
1652977000000|2022-05-19 16:16:40|332.2|329.8|332.64|330.24|332.64|330.24|331.97|329.57|0
1652977010000|2022-05-19 16:16:50|332.86|330.46|333.53|331.13|333.53|331.13|332.86|330.46|0
1652977020000|2022-05-19 16:17:00|333.75|331.35|332.42|330.02|333.75|331.35|331.97|329.57|0
1652977030000|2022-05-19 16:17:10|333.08|330.68|332.42|330.02|333.42|331.02|332.42|330.02|0
1652977040000|2022-05-19 16:17:20|332.64|330.24|333.31|330.91|333.31|330.91|332.64|330.24|0
1652977050000|2022-05-19 16:17:30|333.08|330.68|333.08|330.68|333.08|330.68|332.2|329.8|0
1652977060000|2022-05-19 16:17:40|332.86|330.46|333.08|330.68|333.53|331.13|332.86|330.46|0
1652977070000|2022-05-19 16:17:50|333.97|331.57|334.2|331.8|334.42|332.02|333.97|331.57|0
1652977080000|2022-05-19 16:18:00|334.64|332.24|334.64|332.24|334.64|332.24|334.42|332.02|0
1652977090000|2022-05-19 16:18:10|333.97|331.57|334.64|332.24|335.09|332.69|333.97|331.57|0
1652977100000|2022-05-19 16:18:20|334.42|332.02|334.64|332.24|334.64|332.24|334.42|332.02|0
1652977110000|2022-05-19 16:18:30|334.86|332.46|335.53|333.13|335.53|333.13|334.86|332.46|0
1652977120000|2022-05-19 16:18:40|335.98|333.58|337.54|335.14|337.54|335.14|335.98|333.58|0
1652977130000|2022-05-19 16:18:50|337.76|335.36|337.99|335.59|337.99|335.59|337.32|334.92|0
1652977140000|2022-05-19 16:19:00|338.21|335.81|337.76|335.36|338.21|335.81|337.76|335.36|0
1652977150000|2022-05-19 16:19:10|337.54|335.14|337.54|335.14|337.99|335.59|337.54|335.14|0
1652977160000|2022-05-19 16:19:20|337.76|335.36|338.21|335.81|338.21|335.81|337.32|334.92|0
1652977170000|2022-05-19 16:19:30|338.66|336.26|340|337.6|340|337.6|338.66|336.26|0
1652977180000|2022-05-19 16:19:40|340.45|338.05|341.34|338.94|341.34|338.94|340.45|338.05|0
1652977190000|2022-05-19 16:19:50|341.91|339.51|341.34|338.94|342.46|340.06|341.34|338.94|0
1652977200000|2022-05-19 16:20:00|341.57|339.17|342.46|340.06|342.46|340.06|341.57|339.17|0
1652977210000|2022-05-19 16:20:10|343.14|340.74|344.03|341.63|344.03|341.63|343.14|340.74|0
1652977220000|2022-05-19 16:20:20|345.05|342.65|345.16|342.76|345.5|343.1|344.48|342.08|0
1652977230000|2022-05-19 16:20:30|345.38|342.98|345.38|342.98|345.72|343.32|345.38|342.98|0
1652977240000|2022-05-19 16:20:40|345.61|343.21|347.18|344.78|347.18|344.78|345.61|343.21|0
1652977250000|2022-05-19 16:20:50|348.53|346.13|350.11|347.71|350.11|347.71|348.53|346.13|0
1652977260000|2022-05-19 16:21:00|350.79|348.39|350.34|347.94|351.24|348.84|350.34|347.94|0
1652977270000|2022-05-19 16:21:10|349.89|347.49|349.21|346.81|350.11|347.71|349.21|346.81|0
1652977280000|2022-05-19 16:21:20|348.99|346.59|348.31|345.91|349.55|347.15|348.31|345.91|0
1652977290000|2022-05-19 16:21:30|347.86|345.46|347.86|345.46|347.86|345.46|347.41|345.01|0
1652977300000|2022-05-19 16:21:40|347.41|345.01|347.18|344.78|347.41|345.01|346.96|344.56|0
1652977310000|2022-05-19 16:21:50|347.41|345.01|347.41|345.01|347.41|345.01|347.18|344.78|0
1652977320000|2022-05-19 16:22:00|346.96|344.56|346.96|344.56|347.41|345.01|346.73|344.33|0
1652977330000|2022-05-19 16:22:10|347.63|345.23|346.96|344.56|347.63|345.23|346.96|344.56|0
1652977340000|2022-05-19 16:22:20|346.51|344.11|346.73|344.33|346.73|344.33|346.51|344.11|0
1652977350000|2022-05-19 16:22:30|346.85|344.45|345.16|342.76|346.85|344.45|345.16|342.76|0
1652977360000|2022-05-19 16:22:40|344.93|342.53|344.93|342.53|345.16|342.76|344.93|342.53|0
1652977370000|2022-05-19 16:22:50|344.71|342.31|343.13|340.73|344.71|342.31|343.13|340.73|0
1652977380000|2022-05-19 16:23:00|344.03|341.63|344.71|342.31|345.16|342.76|344.03|341.63|0
1652977390000|2022-05-19 16:23:10|344.48|342.08|344.48|342.08|344.93|342.53|344.48|342.08|0
1652977400000|2022-05-19 16:23:20|344.26|341.86|345.38|342.98|345.38|342.98|344.26|341.86|0
1652977410000|2022-05-19 16:23:30|345.83|343.43|345.16|342.76|346.06|343.66|345.16|342.76|0
1652977420000|2022-05-19 16:23:40|345.83|343.43|345.38|342.98|345.83|343.43|345.38|342.98|0
1652977430000|2022-05-19 16:23:50|344.93|342.53|345.83|343.43|345.83|343.43|344.93|342.53|0
1652977440000|2022-05-19 16:24:00|346.28|343.88|346.06|343.66|346.96|344.56|346.06|343.66|0
1652977450000|2022-05-19 16:24:10|345.61|343.21|345.6|343.2|345.61|343.21|345.16|342.76|0
1652977460000|2022-05-19 16:24:20|344.93|342.53|345.38|342.98|345.38|342.98|344.93|342.53|0
1652977470000|2022-05-19 16:24:30|345.16|342.76|346.05|343.65|346.05|343.65|344.93|342.53|0
1652977480000|2022-05-19 16:24:40|346.96|344.56|347.41|345.01|347.41|345.01|346.73|344.33|0
1652977490000|2022-05-19 16:24:50|347.63|345.23|347.3|344.9|347.63|345.23|346.73|344.33|0
1652977500000|2022-05-19 16:25:00|347.41|345.01|346.05|343.65|347.41|345.01|346.05|343.65|0
1652977510000|2022-05-19 16:25:10|346.4|344|346.95|344.55|347.18|344.78|346.4|344|0
1652977520000|2022-05-19 16:25:20|347.18|344.78|346.73|344.33|347.41|345.01|346.73|344.33|0
1652977530000|2022-05-19 16:25:30|346.05|343.65|344.7|342.3|346.05|343.65|344.7|342.3|0
1652977540000|2022-05-19 16:25:40|344.26|341.86|345.38|342.98|345.38|342.98|344.26|341.86|0
1652977550000|2022-05-19 16:25:50|345.6|343.2|346.28|343.88|346.5|344.1|345.6|343.2|0
1652977560000|2022-05-19 16:26:00|345.6|343.2|346.5|344.1|346.5|344.1|345.6|343.2|0
1652977570000|2022-05-19 16:26:10|347.18|344.78|348.08|345.68|348.08|345.68|347.18|344.78|0
1652977580000|2022-05-19 16:26:20|347.75|345.35|347.18|344.78|347.75|345.35|347.18|344.78|0
1652977590000|2022-05-19 16:26:30|347.86|345.46|347.86|345.46|347.86|345.46|347.86|345.46|0
1652977600000|2022-05-19 16:26:40|348.08|345.68|348.31|345.91|348.31|345.91|347.63|345.23|0
1652977610000|2022-05-19 16:26:50|348.08|345.68|349.43|347.03|349.43|347.03|348.08|345.68|0
1652977620000|2022-05-19 16:27:00|349.66|347.26|348.65|346.25|350.11|347.71|348.65|346.25|0
1652977630000|2022-05-19 16:27:10|348.31|345.91|348.76|346.36|348.76|346.36|347.86|345.46|0
1652977640000|2022-05-19 16:27:20|348.08|345.68|348.31|345.91|348.31|345.91|347.86|345.46|0
1652977650000|2022-05-19 16:27:30|348.98|346.58|348.31|345.91|349.21|346.81|348.31|345.91|0
1652977660000|2022-05-19 16:27:40|347.85|345.45|347.63|345.23|348.2|345.8|347.63|345.23|0
1652977670000|2022-05-19 16:27:50|347.4|345|346.5|344.1|347.4|345|346.5|344.1|0
1652977680000|2022-05-19 16:28:00|347.4|345|348.76|346.36|348.76|346.36|347.4|345|0
1652977690000|2022-05-19 16:28:10|348.53|346.13|346.95|344.55|348.53|346.13|346.95|344.55|0
1652977700000|2022-05-19 16:28:20|346.73|344.33|346.5|344.1|346.73|344.33|346.5|344.1|0
1652977710000|2022-05-19 16:28:30|346.05|343.65|346.5|344.1|346.5|344.1|346.05|343.65|0
1652977720000|2022-05-19 16:28:40|347.18|344.78|346.95|344.55|347.63|345.23|346.95|344.55|0
1652977730000|2022-05-19 16:28:50|346.28|343.88|346.5|344.1|346.73|344.33|346.05|343.65|0
1652977740000|2022-05-19 16:29:00|346.73|344.33|346.05|343.65|346.73|344.33|346.05|343.65|0
1652977750000|2022-05-19 16:29:10|346.5|344.1|346.28|343.88|346.95|344.55|346.28|343.88|0
1652977760000|2022-05-19 16:29:20|345.15|342.75|344.03|341.63|345.15|342.75|344.03|341.63|0
1652977770000|2022-05-19 16:29:30|342.8|340.4|342.23|339.83|342.91|340.51|341.9|339.5|0
1652977780000|2022-05-19 16:29:40|342.01|339.61|343.36|340.96|343.36|340.96|342.01|339.61|0
1652977790000|2022-05-19 16:29:50|342.46|340.06|343.35|340.95|343.35|340.95|342.46|340.06|0
1652977800000|2022-05-19 16:30:00|343.13|340.73|342.68|340.28|343.8|341.4|342.68|340.28|0
1652977810000|2022-05-19 16:30:10|342.91|340.51|341.68|339.28|342.91|340.51|341.68|339.28|0
1652977820000|2022-05-19 16:30:20|341.11|338.71|342.68|340.28|342.68|340.28|341.11|338.71|0
1652977830000|2022-05-19 16:30:30|343.02|340.62|344.59|342.19|344.59|342.19|343.02|340.62|0
1652977840000|2022-05-19 16:30:40|344.03|341.63|343.13|340.73|344.03|341.63|343.13|340.73|0
1652977850000|2022-05-19 16:30:50|342.91|340.51|344.03|341.63|344.03|341.63|342.91|340.51|0
1652977860000|2022-05-19 16:31:00|344.25|341.85|344.59|342.19|344.59|342.19|344.25|341.85|0
1652977870000|2022-05-19 16:31:10|344.93|342.53|345.6|343.2|345.83|343.43|344.93|342.53|0
1652977880000|2022-05-19 16:31:20|346.5|344.1|345.6|343.2|346.5|344.1|345.6|343.2|0
1652977890000|2022-05-19 16:31:30|345.94|343.54|346.5|344.1|346.5|344.1|345.38|342.98|0
1652977900000|2022-05-19 16:31:40|347.18|344.78|346.62|344.22|347.18|344.78|346.62|344.22|0
1652977910000|2022-05-19 16:31:50|346.5|344.1|345.38|342.98|346.5|344.1|345.38|342.98|0
1652977920000|2022-05-19 16:32:00|345.6|343.2|347.18|344.78|347.18|344.78|345.6|343.2|0
1652977930000|2022-05-19 16:32:10|346.5|344.1|347.4|345|347.4|345|346.5|344.1|0
1652977940000|2022-05-19 16:32:20|346.73|344.33|346.05|343.65|346.73|344.33|345.72|343.32|0
1652977950000|2022-05-19 16:32:30|345.83|343.43|345.6|343.2|345.83|343.43|345.15|342.75|0
1652977960000|2022-05-19 16:32:40|346.05|343.65|347.29|344.89|347.29|344.89|346.05|343.65|0
1652977970000|2022-05-19 16:32:50|346.95|344.55|347.18|344.78|347.4|345|346.95|344.55|0
1652977980000|2022-05-19 16:33:00|347.85|345.45|347.63|345.23|347.85|345.45|347.4|345|0
1652977990000|2022-05-19 16:33:10|347.85|345.45|348.53|346.13|348.53|346.13|347.85|345.45|0
1652978000000|2022-05-19 16:33:20|347.4|345|347.4|345|348.19|345.79|347.4|345|0
1652978010000|2022-05-19 16:33:30|348.3|345.9|348.3|345.9|348.3|345.9|347.85|345.45|0
1652978020000|2022-05-19 16:33:40|348.75|346.35|348.75|346.35|349.21|346.81|348.75|346.35|0
1652978030000|2022-05-19 16:33:50|348.08|345.68|348.3|345.9|348.53|346.13|348.08|345.68|0
1652978040000|2022-05-19 16:34:00|347.85|345.45|348.75|346.35|348.75|346.35|347.85|345.45|0
1652978050000|2022-05-19 16:34:10|349.1|346.7|347.85|345.45|351.24|348.84|347.85|345.45|0
1652978060000|2022-05-19 16:34:20|348.08|345.68|348.53|346.13|348.53|346.13|348.08|345.68|0
1652978070000|2022-05-19 16:34:30|348.75|346.35|346.72|344.32|348.75|346.35|346.72|344.32|0
1652978080000|2022-05-19 16:34:40|346.05|343.65|346.5|344.1|347.4|345|346.05|343.65|0
1652978090000|2022-05-19 16:34:50|346.72|344.32|347.18|344.78|347.18|344.78|346.72|344.32|0
1652978100000|2022-05-19 16:35:00|347.85|345.45|348.3|345.9|348.3|345.9|347.18|344.78|0
1652978110000|2022-05-19 16:35:10|348.53|346.13|349.66|347.26|349.66|347.26|348.53|346.13|0
1652978120000|2022-05-19 16:35:20|351.24|348.84|353.05|350.65|353.05|350.65|351.24|348.84|0
1652978130000|2022-05-19 16:35:30|352.14|349.74|352.37|349.97|352.37|349.97|351.69|349.29|0
1652978140000|2022-05-19 16:35:40|351.69|349.29|352.94|350.54|352.94|350.54|351.69|349.29|0
1652978150000|2022-05-19 16:35:50|353.27|350.87|353.5|351.1|353.73|351.33|353.27|350.87|0
1652978160000|2022-05-19 16:36:00|353.27|350.87|351.91|349.51|353.27|350.87|351.91|349.51|0
1652978170000|2022-05-19 16:36:10|351.24|348.84|351.69|349.29|351.69|349.29|351.24|348.84|0
1652978180000|2022-05-19 16:36:20|351.46|349.06|352.37|349.97|352.37|349.97|351.46|349.06|0
1652978190000|2022-05-19 16:36:30|353.05|350.65|352.82|350.42|353.05|350.65|352.14|349.74|0
1652978200000|2022-05-19 16:36:40|352.59|350.19|352.14|349.74|352.59|350.19|351.91|349.51|0
1652978210000|2022-05-19 16:36:50|352.37|349.97|353.5|351.1|353.5|351.1|352.37|349.97|0
1652978220000|2022-05-19 16:37:00|353.73|351.33|354.63|352.23|354.86|352.46|353.73|351.33|0
1652978230000|2022-05-19 16:37:10|353.95|351.55|353.27|350.87|354.41|352.01|353.27|350.87|0
1652978240000|2022-05-19 16:37:20|353.16|350.76|353.27|350.87|353.27|350.87|353.16|350.76|0
1652978250000|2022-05-19 16:37:30|353.73|351.33|354.18|351.78|354.18|351.78|353.73|351.33|0
1652978260000|2022-05-19 16:37:40|354.4|352|355.08|352.68|355.08|352.68|354.4|352|0
1652978270000|2022-05-19 16:37:50|355.54|353.14|355.31|352.91|355.77|353.37|355.31|352.91|0
1652978280000|2022-05-19 16:38:00|354.4|352|355.08|352.68|355.08|352.68|354.4|352|0
1652978290000|2022-05-19 16:38:10|355.31|352.91|355.54|353.14|355.54|353.14|355.31|352.91|0
1652978300000|2022-05-19 16:38:20|356.22|353.82|355.77|353.37|356.22|353.82|354.86|352.46|0
1652978310000|2022-05-19 16:38:30|355.31|352.91|355.77|353.37|355.77|353.37|355.31|352.91|0
1652978320000|2022-05-19 16:38:40|355.54|353.14|354.18|351.78|355.54|353.14|354.18|351.78|0
1652978330000|2022-05-19 16:38:50|354.63|352.23|355.76|353.36|355.76|353.36|354.63|352.23|0
1652978340000|2022-05-19 16:39:00|356.22|353.82|356.67|354.27|356.67|354.27|356.22|353.82|0
1652978350000|2022-05-19 16:39:10|357.13|354.73|356.45|354.05|357.35|354.95|356.45|354.05|0
1652978360000|2022-05-19 16:39:20|357.13|354.73|356.57|354.17|357.35|354.95|356.57|354.17|0
1652978370000|2022-05-19 16:39:30|357.26|354.86|357.51|355.11|357.51|355.11|357.26|354.86|0
1652978380000|2022-05-19 16:39:40|357.97|355.57|357.79|355.39|357.97|355.57|357.51|355.11|0
1652978390000|2022-05-19 16:39:50|358.24|355.84|357.79|355.39|358.24|355.84|357.79|355.39|0
1652978400000|2022-05-19 16:40:00|357.33|354.93|357.33|354.93|357.79|355.39|357.11|354.71|0
1652978410000|2022-05-19 16:40:10|357.1|354.7|357.1|354.7|357.1|354.7|356.65|354.25|0
1652978420000|2022-05-19 16:40:20|357.79|355.39|359.15|356.75|359.15|356.75|357.79|355.39|0
1652978430000|2022-05-19 16:40:30|358.92|356.52|358.7|356.3|358.92|356.52|358.47|356.07|0
1652978440000|2022-05-19 16:40:40|359.83|357.43|360.06|357.66|360.52|358.12|359.83|357.43|0
1652978450000|2022-05-19 16:40:50|359.61|357.21|359.38|356.98|359.61|357.21|359.15|356.75|0
1652978460000|2022-05-19 16:41:00|359.61|357.21|360.52|358.12|360.52|358.12|359.61|357.21|0
1652978470000|2022-05-19 16:41:10|360.29|357.89|362.11|359.71|362.11|359.71|360.29|357.89|0
1652978480000|2022-05-19 16:41:20|361.66|359.26|363.03|360.63|363.48|361.08|361.66|359.26|0
1652978490000|2022-05-19 16:41:30|362.8|360.4|362.34|359.94|362.8|360.4|362.11|359.71|0
1652978500000|2022-05-19 16:41:40|362.57|360.17|364.62|362.22|364.62|362.22|362.57|360.17|0
1652978510000|2022-05-19 16:41:50|364.4|362|363.71|361.31|364.4|362|363.71|361.31|0
1652978520000|2022-05-19 16:42:00|363.25|360.85|362.34|359.94|363.25|360.85|362.34|359.94|0
1652978530000|2022-05-19 16:42:10|361.9|359.02|362.35|359.47|362.35|359.47|361.9|359.02|0
1652978540000|2022-05-19 16:42:20|362.12|359.24|361.79|358.91|362.35|359.47|361.79|358.91|0
1652978550000|2022-05-19 16:42:30|361.9|359.02|360.98|358.1|361.9|359.02|360.98|358.1|0
1652978560000|2022-05-19 16:42:40|360.3|357.42|360.07|357.19|360.3|357.42|359.62|356.74|0
1652978570000|2022-05-19 16:42:50|360.3|357.42|362.12|359.24|362.12|359.24|360.3|357.42|0
1652978580000|2022-05-19 16:43:00|362.01|359.13|362.58|359.7|362.58|359.7|362.01|359.13|0
1652978590000|2022-05-19 16:43:10|363.72|360.84|362.12|359.24|363.72|360.84|362.12|359.24|0
1652978600000|2022-05-19 16:43:20|362.58|359.7|363.26|360.38|363.26|360.38|362.58|359.7|0
1652978610000|2022-05-19 16:43:30|362.81|359.93|362.81|359.93|362.81|359.93|362.81|359.93|0
1652978620000|2022-05-19 16:43:40|362.35|359.47|363.49|360.61|363.49|360.61|362.35|359.47|0
1652978630000|2022-05-19 16:43:50|363.26|360.38|363.04|360.16|363.26|360.38|363.04|360.16|0
1652978640000|2022-05-19 16:44:00|363.49|360.61|363.72|360.84|363.72|360.84|363.49|360.61|0
1652978650000|2022-05-19 16:44:10|364.41|361.53|364.41|361.53|364.98|362.1|364.41|361.53|0
1652978660000|2022-05-19 16:44:20|364.18|361.3|364.86|361.98|364.86|361.98|364.18|361.3|0
1652978670000|2022-05-19 16:44:30|364.63|361.75|363.72|360.84|364.63|361.75|363.72|360.84|0
1652978680000|2022-05-19 16:44:40|363.95|361.07|363.04|360.16|363.95|361.07|363.04|360.16|0
1652978690000|2022-05-19 16:44:50|363.72|360.84|364.63|361.75|364.63|361.75|363.72|360.84|0
1652978700000|2022-05-19 16:45:00|365.32|362.44|364.63|361.75|366.01|363.13|364.63|361.75|0
1652978710000|2022-05-19 16:45:10|363.72|360.84|364.18|361.3|364.18|361.3|363.26|360.38|0
1652978720000|2022-05-19 16:45:20|364.86|361.98|364.86|361.98|365.09|362.21|364.86|361.98|0
1652978730000|2022-05-19 16:45:30|365.09|362.21|364.63|361.75|365.78|362.9|364.63|361.75|0
1652978740000|2022-05-19 16:45:40|365.78|362.9|366.46|363.58|366.69|363.81|365.78|362.9|0
1652978750000|2022-05-19 16:45:50|366.23|363.35|367.38|364.5|367.38|364.5|366.23|363.35|0
1652978760000|2022-05-19 16:46:00|367.61|364.73|367.84|364.96|368.07|365.19|367.61|364.73|0
1652978770000|2022-05-19 16:46:10|368.3|365.42|368.52|365.64|368.52|365.64|368.07|365.19|0
1652978780000|2022-05-19 16:46:20|367.5|364.62|368.07|365.19|368.3|365.42|367.5|364.62|0
1652978790000|2022-05-19 16:46:30|367.84|364.96|368.19|365.31|368.19|365.31|367.84|364.96|0
1652978800000|2022-05-19 16:46:40|368.07|365.19|366.69|363.81|368.07|365.19|366.69|363.81|0
1652978810000|2022-05-19 16:46:50|367.61|364.73|367.27|364.39|367.84|364.96|367.27|364.39|0
1652978820000|2022-05-19 16:47:00|367.15|364.27|367.61|364.73|367.61|364.73|367.15|364.27|0
1652978830000|2022-05-19 16:47:10|367.84|364.96|367.61|364.73|368.3|365.42|367.61|364.73|0
1652978840000|2022-05-19 16:47:20|367.38|364.5|367.84|364.96|368.07|365.19|367.15|364.27|0
1652978850000|2022-05-19 16:47:30|368.3|365.42|368.75|365.87|368.98|366.1|368.3|365.42|0
1652978860000|2022-05-19 16:47:40|368.52|365.64|367.38|364.5|368.52|365.64|367.38|364.5|0
1652978870000|2022-05-19 16:47:50|367.15|364.27|366.23|363.35|367.15|364.27|365.78|362.9|0
1652978880000|2022-05-19 16:48:00|366.01|363.13|365.09|362.21|366.23|363.35|365.09|362.21|0
1652978890000|2022-05-19 16:48:10|364.86|361.98|366.01|363.13|366.23|363.35|364.86|361.98|0
1652978900000|2022-05-19 16:48:20|366.23|363.35|366.92|364.04|367.61|364.73|366.23|363.35|0
1652978910000|2022-05-19 16:48:30|367.15|364.27|367.38|364.5|367.61|364.73|367.15|364.27|0
1652978920000|2022-05-19 16:48:40|367.84|364.96|367.61|364.73|367.84|364.96|367.61|364.73|0
1652978930000|2022-05-19 16:48:50|367.84|364.96|368.29|365.41|368.75|365.87|367.84|364.96|0
1652978940000|2022-05-19 16:49:00|367.73|364.85|368.52|365.64|368.52|365.64|367.61|364.73|0
1652978950000|2022-05-19 16:49:10|369.21|366.33|368.29|365.41|369.21|366.33|368.29|365.41|0
1652978960000|2022-05-19 16:49:20|368.52|365.64|367.61|364.73|368.52|365.64|367.61|364.73|0
1652978970000|2022-05-19 16:49:30|368.29|365.41|367.15|364.27|368.29|365.41|367.15|364.27|0
1652978980000|2022-05-19 16:49:40|366.69|363.81|367.04|364.16|367.04|364.16|366.69|363.81|0
1652978990000|2022-05-19 16:49:50|367.15|364.27|366.69|363.81|367.15|364.27|366.46|363.58|0
1652979000000|2022-05-19 16:50:00|366.23|363.35|365.32|362.44|366.23|363.35|365.32|362.44|0
1652979010000|2022-05-19 16:50:10|365.78|362.9|365.32|362.44|365.78|362.9|365.32|362.44|0
1652979020000|2022-05-19 16:50:20|365.09|362.21|364.86|361.98|365.09|362.21|364.63|361.75|0
1652979030000|2022-05-19 16:50:30|364.63|361.75|364.63|361.75|364.63|361.75|364.4|361.52|0
1652979040000|2022-05-19 16:50:40|364.4|361.52|363.49|360.61|364.4|361.52|363.49|360.61|0
1652979050000|2022-05-19 16:50:50|363.26|360.38|364.86|361.98|364.86|361.98|363.26|360.38|0
1652979060000|2022-05-19 16:51:00|364.63|361.75|363.72|360.84|365.09|362.21|363.72|360.84|0
1652979070000|2022-05-19 16:51:10|363.49|360.61|364.63|361.75|364.63|361.75|363.49|360.61|0
1652979080000|2022-05-19 16:51:20|364.17|361.29|363.72|360.84|364.17|361.29|363.72|360.84|0
1652979090000|2022-05-19 16:51:30|364.29|361.41|364.17|361.29|364.29|361.41|363.95|361.07|0
1652979100000|2022-05-19 16:51:40|363.95|361.07|365.77|362.89|365.77|362.89|363.95|361.07|0
1652979110000|2022-05-19 16:51:50|365.55|362.67|364.4|361.52|365.55|362.67|364.4|361.52|0
1652979120000|2022-05-19 16:52:00|363.49|360.61|363.26|360.38|363.49|360.61|363.26|360.38|0
1652979130000|2022-05-19 16:52:10|363.49|360.61|362.24|359.36|363.49|360.61|362.24|359.36|0
1652979140000|2022-05-19 16:52:20|362.12|359.24|362.8|359.92|362.8|359.92|361.89|359.01|0
1652979150000|2022-05-19 16:52:30|363.49|360.61|362.58|359.7|363.49|360.61|362.58|359.7|0
1652979160000|2022-05-19 16:52:40|362.8|359.92|363.03|360.15|363.03|360.15|362.58|359.7|0
1652979170000|2022-05-19 16:52:50|363.49|360.61|363.72|360.84|363.72|360.84|363.26|360.38|0
1652979180000|2022-05-19 16:53:00|363.49|360.61|363.03|360.15|363.49|360.61|363.03|360.15|0
1652979190000|2022-05-19 16:53:10|363.26|360.38|364.86|361.98|364.86|361.98|363.26|360.38|0
1652979200000|2022-05-19 16:53:20|364.17|361.29|363.72|360.84|364.4|361.52|363.72|360.84|0
1652979210000|2022-05-19 16:53:30|362.8|359.92|363.03|360.15|363.03|360.15|361.89|359.01|0
1652979220000|2022-05-19 16:53:40|363.95|361.07|363.49|360.61|364.17|361.29|363.49|360.61|0
1652979230000|2022-05-19 16:53:50|363.26|360.38|363.72|360.84|363.72|360.84|363.26|360.38|0
1652979240000|2022-05-19 16:54:00|363.95|361.07|363.03|360.15|363.95|361.07|363.03|360.15|0
1652979250000|2022-05-19 16:54:10|362.8|359.92|362.58|359.7|362.8|359.92|361.89|359.01|0
1652979260000|2022-05-19 16:54:20|363.03|360.15|363.49|360.61|363.49|360.61|362.8|359.92|0
1652979270000|2022-05-19 16:54:30|363.03|360.15|363.72|360.84|363.94|361.06|363.03|360.15|0
1652979280000|2022-05-19 16:54:40|363.26|360.38|363.94|361.06|363.94|361.06|363.26|360.38|0
1652979290000|2022-05-19 16:54:50|364.4|361.52|366|363.12|366|363.12|364.4|361.52|0
1652979300000|2022-05-19 16:55:00|366.23|363.35|368.75|365.87|368.75|365.87|366.23|363.35|0
1652979310000|2022-05-19 16:55:10|368.52|365.64|368.75|365.87|368.75|365.87|368.06|365.18|0
1652979320000|2022-05-19 16:55:20|367.6|364.72|366.69|363.81|367.6|364.72|366.69|363.81|0
1652979330000|2022-05-19 16:55:30|366.23|363.35|364.86|361.98|366.23|363.35|364.86|361.98|0
1652979340000|2022-05-19 16:55:40|364.4|361.52|364.63|361.75|364.63|361.75|363.94|361.06|0
1652979350000|2022-05-19 16:55:50|363.94|361.06|363.26|360.38|363.94|361.06|363.26|360.38|0
1652979360000|2022-05-19 16:56:00|363.49|360.61|364.63|361.75|364.63|361.75|363.26|360.38|0
1652979370000|2022-05-19 16:56:10|364.86|361.98|365.54|362.66|365.54|362.66|364.63|361.75|0
1652979380000|2022-05-19 16:56:20|365.77|362.89|365.09|362.21|365.77|362.89|364.4|361.52|0
1652979390000|2022-05-19 16:56:30|365.54|362.66|365.54|362.66|365.66|362.78|365.54|362.66|0
1652979400000|2022-05-19 16:56:40|364.4|361.52|364.17|361.29|364.4|361.52|364.17|361.29|0
1652979410000|2022-05-19 16:56:50|363.94|361.06|363.61|360.73|364.17|361.29|363.61|360.73|0
1652979420000|2022-05-19 16:57:00|363.94|361.06|363.49|360.61|363.94|361.06|363.26|360.38|0
1652979430000|2022-05-19 16:57:10|363.94|361.06|362.8|359.92|364.17|361.29|362.8|359.92|0
1652979440000|2022-05-19 16:57:20|360.75|357.87|360.75|357.87|360.75|357.87|360.29|357.41|0
1652979450000|2022-05-19 16:57:30|359.84|356.96|360.29|357.41|360.29|357.41|359.84|356.96|0
1652979460000|2022-05-19 16:57:40|359.84|356.96|360.29|357.41|360.29|357.41|359.84|356.96|0
1652979470000|2022-05-19 16:57:50|359.84|356.96|358.25|355.37|359.84|356.96|358.25|355.37|0
1652979480000|2022-05-19 16:58:00|358.7|355.82|359.38|356.5|359.38|356.5|358.7|355.82|0
1652979490000|2022-05-19 16:58:10|359.73|356.85|359.96|357.08|359.96|357.08|359.16|356.28|0
1652979500000|2022-05-19 16:58:20|360.29|357.41|360.07|357.19|360.75|357.87|360.07|357.19|0
1652979510000|2022-05-19 16:58:30|359.84|356.96|359.84|356.96|360.07|357.19|359.84|356.96|0
1652979520000|2022-05-19 16:58:40|359.61|356.73|359.61|356.73|359.84|356.96|359.61|356.73|0
1652979530000|2022-05-19 16:58:50|360.29|357.41|360.75|357.87|360.98|358.1|360.29|357.41|0
1652979540000|2022-05-19 16:59:00|360.52|357.64|359.84|356.96|360.52|357.64|359.84|356.96|0
1652979550000|2022-05-19 16:59:10|360.41|357.53|359.47|356.59|360.41|357.53|359.47|356.59|0
1652979560000|2022-05-19 16:59:20|359.24|356.36|359.88|357|359.88|357|358.33|355.45|0
1652979570000|2022-05-19 16:59:30|360.1|357.22|360.1|357.22|360.56|357.68|360.1|357.22|0
1652979580000|2022-05-19 16:59:40|359.19|356.31|359.42|356.54|359.88|357|359.19|356.31|0
1652979590000|2022-05-19 16:59:50|358.97|356.09|359.31|356.43|359.88|357|358.97|356.09|0
1652979600000|2022-05-19 17:00:00|359.19|356.31|358.28|355.4|359.19|356.31|358.28|355.4|0
1652979610000|2022-05-19 17:00:10|357.83|354.95|357.83|354.95|358.06|355.18|357.83|354.95|0
1652979620000|2022-05-19 17:00:20|357.15|354.27|358.97|356.09|358.97|356.09|357.15|354.27|0
1652979630000|2022-05-19 17:00:30|359.19|356.31|359.19|356.31|359.42|356.54|359.19|356.31|0
1652979640000|2022-05-19 17:00:40|359.08|356.2|358.63|355.75|359.08|356.2|358.63|355.75|0
1652979650000|2022-05-19 17:00:50|358.28|355.4|358.97|356.09|358.97|356.09|358.28|355.4|0
1652979660000|2022-05-19 17:01:00|359.42|356.54|358.97|356.09|359.42|356.54|358.51|355.63|0
1652979670000|2022-05-19 17:01:10|359.08|356.2|357.83|354.95|359.19|356.31|357.83|354.95|0
1652979680000|2022-05-19 17:01:20|357.37|354.49|357.6|354.72|357.6|354.72|357.15|354.27|0
1652979690000|2022-05-19 17:01:30|356.69|353.81|357.83|354.95|357.83|354.95|356.69|353.81|0
1652979700000|2022-05-19 17:01:40|357.6|354.72|358.63|355.75|358.63|355.75|357.37|354.49|0
1652979710000|2022-05-19 17:01:50|359.19|356.31|359.19|356.31|359.19|356.31|358.74|355.86|0
1652979720000|2022-05-19 17:02:00|359.42|356.54|361.47|358.59|361.47|358.59|359.42|356.54|0
1652979730000|2022-05-19 17:02:10|361.7|358.82|363.98|361.1|363.98|361.1|361.7|358.82|0
1652979740000|2022-05-19 17:02:20|362.84|359.96|364.21|361.33|364.21|361.33|362.84|359.96|0
1652979750000|2022-05-19 17:02:30|363.75|360.87|363.98|361.1|363.98|361.1|362.84|359.96|0
1652979760000|2022-05-19 17:02:40|364.55|361.67|363.64|360.76|364.55|361.67|363.52|360.64|0
1652979770000|2022-05-19 17:02:50|364.21|361.33|364.78|361.9|364.78|361.9|364.21|361.33|0
1652979780000|2022-05-19 17:03:00|364.44|361.56|363.29|360.41|364.66|361.78|363.29|360.41|0
1652979790000|2022-05-19 17:03:10|362.84|359.96|362.38|359.5|362.84|359.96|362.38|359.5|0
1652979800000|2022-05-19 17:03:20|362.61|359.73|361.47|358.59|362.61|359.73|361.24|358.36|0
1652979810000|2022-05-19 17:03:30|361.7|358.82|362.61|359.73|362.61|359.73|361.47|358.59|0
1652979820000|2022-05-19 17:03:40|362.38|359.5|363.75|360.87|363.75|360.87|362.38|359.5|0
1652979830000|2022-05-19 17:03:50|363.52|360.64|363.29|360.41|363.52|360.64|363.29|360.41|0
1652979840000|2022-05-19 17:04:00|363.07|360.19|362.15|359.27|363.07|360.19|361.92|359.04|0
1652979850000|2022-05-19 17:04:10|361.7|358.82|361.47|358.59|361.92|359.04|361.24|358.36|0
1652979860000|2022-05-19 17:04:20|361.24|358.36|362.61|359.73|362.84|359.96|361.24|358.36|0
1652979870000|2022-05-19 17:04:30|362.38|359.5|363.29|360.41|363.29|360.41|362.15|359.27|0
1652979880000|2022-05-19 17:04:40|362.84|359.96|362.84|359.96|362.84|359.96|362.61|359.73|0
1652979890000|2022-05-19 17:04:50|363.06|360.18|362.38|359.5|363.06|360.18|362.38|359.5|0
1652979900000|2022-05-19 17:05:00|362.15|359.27|361.24|358.36|362.15|359.27|361.24|358.36|0
1652979910000|2022-05-19 17:05:10|361.47|358.59|360.33|357.45|361.47|358.59|360.1|357.22|0
1652979920000|2022-05-19 17:05:20|359.65|356.77|360.1|357.22|360.1|357.22|359.65|356.77|0
1652979930000|2022-05-19 17:05:30|358.74|355.86|356.92|354.04|358.74|355.86|356.92|354.04|0
1652979940000|2022-05-19 17:05:40|357.6|354.72|356.81|353.93|357.6|354.72|356.81|353.93|0
1652979950000|2022-05-19 17:05:50|356.01|353.13|357.37|354.49|357.37|354.49|356.01|353.13|0
1652979960000|2022-05-19 17:06:00|356.92|354.04|355.33|352.45|356.92|354.04|354.88|352|0
1652979970000|2022-05-19 17:06:10|354.88|352|354.09|351.21|354.88|352|354.09|351.21|0
1652979980000|2022-05-19 17:06:20|354.2|351.32|355.33|352.45|355.33|352.45|354.2|351.32|0
1652979990000|2022-05-19 17:06:30|355.78|352.9|356.24|353.36|356.46|353.58|355.78|352.9|0
1652980000000|2022-05-19 17:06:40|355.78|352.9|354.42|351.54|356.01|353.13|354.42|351.54|0
1652980010000|2022-05-19 17:06:50|354.2|351.32|355.33|352.45|355.33|352.45|354.2|351.32|0
1652980020000|2022-05-19 17:07:00|356.01|353.13|356.69|353.81|356.69|353.81|355.78|352.9|0
1652980030000|2022-05-19 17:07:10|357.83|354.95|358.51|355.63|358.51|355.63|357.83|354.95|0
1652980040000|2022-05-19 17:07:20|359.19|356.31|358.51|355.63|359.42|356.54|358.28|355.4|0
1652980050000|2022-05-19 17:07:30|358.28|355.4|357.83|354.95|358.28|355.4|357.83|354.95|0
1652980060000|2022-05-19 17:07:40|357.6|354.72|357.26|354.38|357.6|354.72|356.92|354.04|0
1652980070000|2022-05-19 17:07:50|356.92|354.04|357.37|354.49|358.05|355.17|356.92|354.04|0
1652980080000|2022-05-19 17:08:00|358.28|355.4|358.96|356.08|358.96|356.08|358.05|355.17|0
1652980090000|2022-05-19 17:08:10|359.87|356.99|362.61|359.73|362.61|359.73|359.87|356.99|0
1652980100000|2022-05-19 17:08:20|362.15|359.27|363.29|360.41|363.29|360.41|362.15|359.27|0
1652980110000|2022-05-19 17:08:30|362.15|359.27|362.84|359.96|363.52|360.64|362.15|359.27|0
1652980120000|2022-05-19 17:08:40|363.75|360.87|364.66|361.78|364.66|361.78|363.75|360.87|0
1652980130000|2022-05-19 17:08:50|363.41|360.53|363.29|360.41|363.41|360.53|362.61|359.73|0
1652980140000|2022-05-19 17:09:00|362.38|359.5|361.69|358.81|362.38|359.5|361.69|358.81|0
1652980150000|2022-05-19 17:09:10|362.38|359.5|363.06|360.18|363.06|360.18|362.38|359.5|0
1652980160000|2022-05-19 17:09:20|363.29|360.41|363.52|360.64|363.52|360.64|362.83|359.95|0
1652980170000|2022-05-19 17:09:30|362.83|359.95|361.92|359.04|363.06|360.18|361.92|359.04|0
1652980180000|2022-05-19 17:09:40|361.24|358.36|361.47|358.59|361.47|358.59|361.24|358.36|0
1652980190000|2022-05-19 17:09:50|360.9|358.02|361.01|358.13|361.01|358.13|360.55|357.67|0
1652980200000|2022-05-19 17:10:00|360.78|357.9|362.15|359.27|362.15|359.27|360.78|357.9|0
1652980210000|2022-05-19 17:10:10|361.92|359.04|362.95|360.07|362.95|360.07|361.92|359.04|0
1652980220000|2022-05-19 17:10:20|364.2|361.32|367.63|364.75|367.63|364.75|364.2|361.32|0
1652980230000|2022-05-19 17:10:30|367.75|364.87|369.47|366.59|369.47|366.59|367.75|364.87|0
1652980240000|2022-05-19 17:10:40|368.78|365.9|371.07|368.19|371.07|368.19|368.78|365.9|0
1652980250000|2022-05-19 17:10:50|370.61|367.73|369.93|367.05|370.61|367.73|369.47|366.59|0
1652980260000|2022-05-19 17:11:00|368.55|365.67|369.24|366.36|369.24|366.36|368.09|365.21|0
1652980270000|2022-05-19 17:11:10|369.47|366.59|368.78|365.9|369.47|366.59|368.32|365.44|0
1652980280000|2022-05-19 17:11:20|368.32|365.44|368.67|365.79|369.01|366.13|367.98|365.1|0
1652980290000|2022-05-19 17:11:30|368.55|365.67|367.86|364.98|368.78|365.9|367.86|364.98|0
1652980300000|2022-05-19 17:11:40|367.63|364.75|367.75|364.87|367.86|364.98|367.63|364.75|0
1652980310000|2022-05-19 17:11:50|367.41|364.53|366.72|363.84|367.41|364.53|366.26|363.38|0
1652980320000|2022-05-19 17:12:00|367.4|364.52|366.15|363.27|367.4|364.52|366.15|363.27|0
1652980330000|2022-05-19 17:12:10|366.95|364.07|368.32|365.44|368.32|365.44|366.95|364.07|0
1652980340000|2022-05-19 17:12:20|368.78|365.9|368.55|365.67|369.36|366.48|368.09|365.21|0
1652980350000|2022-05-19 17:12:30|368.21|365.33|366.95|364.07|368.21|365.33|366.95|364.07|0
1652980360000|2022-05-19 17:12:40|367.18|364.3|368.09|365.21|368.09|365.21|367.18|364.3|0
1652980370000|2022-05-19 17:12:50|368.32|365.44|368.78|365.9|368.78|365.9|368.09|365.21|0
1652980380000|2022-05-19 17:13:00|369.24|366.36|369.47|366.59|369.7|366.82|369.24|366.36|0
1652980390000|2022-05-19 17:13:10|369.01|366.13|370.15|367.27|370.15|367.27|369.01|366.13|0
1652980400000|2022-05-19 17:13:20|369.93|367.05|370.84|367.96|370.84|367.96|369.93|367.05|0
1652980410000|2022-05-19 17:13:30|371.07|368.19|371.53|368.65|371.53|368.65|371.07|368.19|0
1652980420000|2022-05-19 17:13:40|371.65|368.77|371.3|368.42|371.76|368.88|371.3|368.42|0
1652980430000|2022-05-19 17:13:50|370.84|367.96|372.22|369.34|372.45|369.57|370.84|367.96|0
1652980440000|2022-05-19 17:14:00|371.99|369.11|372.22|369.34|372.22|369.34|371.99|369.11|0
1652980450000|2022-05-19 17:14:10|372.68|369.8|372.22|369.34|372.68|369.8|372.22|369.34|0
1652980460000|2022-05-19 17:14:20|371.65|368.77|372.57|369.69|372.57|369.69|371.65|368.77|0
1652980470000|2022-05-19 17:14:30|372.68|369.8|373.95|371.07|373.95|371.07|372.68|369.8|0
1652980480000|2022-05-19 17:14:40|372.91|370.03|371.3|368.42|372.91|370.03|371.3|368.42|0
1652980490000|2022-05-19 17:14:50|371.76|368.88|370.38|367.5|371.76|368.88|370.38|367.5|0
1652980500000|2022-05-19 17:15:00|370.15|367.27|371.07|368.19|371.3|368.42|370.15|367.27|0
1652980510000|2022-05-19 17:15:10|372.22|369.34|372.91|370.03|372.91|370.03|371.76|368.88|0
1652980520000|2022-05-19 17:15:20|373.14|370.26|372.68|369.8|373.83|370.95|372.68|369.8|0
1652980530000|2022-05-19 17:15:30|372.45|369.57|371.99|369.11|372.68|369.8|371.76|368.88|0
1652980540000|2022-05-19 17:15:40|371.76|368.88|370.84|367.96|371.76|368.88|370.84|367.96|0
1652980550000|2022-05-19 17:15:50|370.96|368.08|372.22|369.34|372.22|369.34|370.96|368.08|0
1652980560000|2022-05-19 17:16:00|372.91|370.03|372.22|369.34|373.37|370.49|372.22|369.34|0
1652980570000|2022-05-19 17:16:10|371.99|369.11|373.14|370.26|373.14|370.26|371.99|369.11|0
1652980580000|2022-05-19 17:16:20|373.37|370.49|373.6|370.72|373.6|370.72|372.91|370.03|0
1652980590000|2022-05-19 17:16:30|373.37|370.49|372.91|370.03|373.37|370.49|372.91|370.03|0
1652980600000|2022-05-19 17:16:40|373.37|370.49|372.22|369.34|373.37|370.49|372.22|369.34|0
1652980610000|2022-05-19 17:16:50|372.68|369.8|371.3|368.42|372.68|369.8|371.3|368.42|0
1652980620000|2022-05-19 17:17:00|371.76|368.88|370.84|367.96|371.99|369.11|370.84|367.96|0
1652980630000|2022-05-19 17:17:10|371.76|368.88|372.68|369.8|373.14|370.26|371.76|368.88|0
1652980640000|2022-05-19 17:17:20|373.6|370.72|373.14|370.26|373.83|370.95|373.14|370.26|0
1652980650000|2022-05-19 17:17:30|373.37|370.49|372.91|370.03|373.6|370.72|372.91|370.03|0
1652980660000|2022-05-19 17:17:40|371.99|369.11|372.45|369.57|372.68|369.8|371.99|369.11|0
1652980670000|2022-05-19 17:17:50|372.68|369.8|371.3|368.42|372.68|369.8|371.3|368.42|0
1652980680000|2022-05-19 17:18:00|370.38|367.5|371.07|368.19|371.07|368.19|370.15|367.27|0
1652980690000|2022-05-19 17:18:10|370.38|367.5|369.69|366.81|370.61|367.73|369.24|366.36|0
1652980700000|2022-05-19 17:18:20|369.92|367.04|368.21|365.33|369.92|367.04|368.21|365.33|0
1652980710000|2022-05-19 17:18:30|368.09|365.21|369.24|366.36|369.24|366.36|368.09|365.21|0
1652980720000|2022-05-19 17:18:40|368.55|365.67|367.17|364.29|368.55|365.67|367.17|364.29|0
1652980730000|2022-05-19 17:18:50|366.94|364.06|366.72|363.84|366.94|364.06|366.72|363.84|0
1652980740000|2022-05-19 17:19:00|365.92|363.04|365.8|362.92|366.26|363.38|365.8|362.92|0
1652980750000|2022-05-19 17:19:10|366.03|363.15|365.11|362.23|366.03|363.15|365.11|362.23|0
1652980760000|2022-05-19 17:19:20|364.2|361.32|363.97|361.09|364.2|361.32|363.97|361.09|0
1652980770000|2022-05-19 17:19:30|363.51|360.63|364.2|361.32|364.2|361.32|362.83|359.95|0
1652980780000|2022-05-19 17:19:40|363.51|360.63|364.2|361.32|364.2|361.32|363.41|360.53|0
1652980790000|2022-05-19 17:19:50|363.74|360.86|363.51|360.63|363.97|361.09|363.51|360.63|0
1652980800000|2022-05-19 17:20:00|362.37|359.49|363.97|361.09|363.97|361.09|362.15|359.27|0
1652980810000|2022-05-19 17:20:10|364.2|361.32|364.88|362|364.88|362|364.2|361.32|0
1652980820000|2022-05-19 17:20:20|363.97|361.09|365.11|362.23|365.11|362.23|363.97|361.09|0
1652980830000|2022-05-19 17:20:30|365.34|362.46|365.8|362.92|366.26|363.38|365.34|362.46|0
1652980840000|2022-05-19 17:20:40|365.34|362.46|364.43|361.55|365.34|362.46|364.43|361.55|0
1652980850000|2022-05-19 17:20:50|364.2|361.32|362.14|359.26|364.2|361.32|362.14|359.26|0
1652980860000|2022-05-19 17:21:00|362.95|360.07|362.83|359.95|363.97|361.09|362.83|359.95|0
1652980870000|2022-05-19 17:21:10|363.06|360.18|361.92|359.04|363.06|360.18|361.92|359.04|0
1652980880000|2022-05-19 17:21:20|361.69|358.81|361.23|358.35|361.69|358.81|361.23|358.35|0
1652980890000|2022-05-19 17:21:30|361.69|358.81|361.69|358.81|361.69|358.81|361.46|358.58|0
1652980900000|2022-05-19 17:21:40|361.81|358.93|362.14|359.26|362.6|359.72|361.81|358.93|0
1652980910000|2022-05-19 17:21:50|362.6|359.72|363.74|360.86|363.74|360.86|362.6|359.72|0
1652980920000|2022-05-19 17:22:00|363.51|360.63|363.51|360.63|363.51|360.63|363.06|360.18|0
1652980930000|2022-05-19 17:22:10|363.06|360.18|364.43|361.55|364.88|362|363.06|360.18|0
1652980940000|2022-05-19 17:22:20|364.88|362|363.97|361.09|364.88|362|363.97|361.09|0
1652980950000|2022-05-19 17:22:30|363.74|360.86|361.69|358.81|363.74|360.86|361.69|358.81|0
1652980960000|2022-05-19 17:22:40|361.81|358.93|359.41|356.53|361.81|358.93|359.41|356.53|0
1652980970000|2022-05-19 17:22:50|358.73|355.85|359.18|356.3|359.18|356.3|358.27|355.39|0
1652980980000|2022-05-19 17:23:00|359.64|356.76|359.06|356.18|359.74|356.86|359.06|356.18|0
1652980990000|2022-05-19 17:23:10|359.51|356.63|357.46|354.58|359.51|356.63|357.46|354.58|0
1652981000000|2022-05-19 17:23:20|357.23|354.35|356.78|353.9|357.69|354.81|356.78|353.9|0
1652981010000|2022-05-19 17:23:30|356.55|353.67|356.78|353.9|356.78|353.9|356.55|353.67|0
1652981020000|2022-05-19 17:23:40|357.13|354.25|357.46|354.58|357.46|354.58|356.78|353.9|0
1652981030000|2022-05-19 17:23:50|358.15|355.27|357.23|354.35|358.6|355.72|357.23|354.35|0
1652981040000|2022-05-19 17:24:00|358.15|355.27|358.83|355.95|358.83|355.95|358.15|355.27|0
1652981050000|2022-05-19 17:24:10|359.29|356.41|358.83|355.95|359.74|356.86|358.83|355.95|0
1652981060000|2022-05-19 17:24:20|358.37|355.49|359.29|356.41|359.74|356.86|358.37|355.49|0
1652981070000|2022-05-19 17:24:30|359.51|356.63|361.34|358.46|361.34|358.46|359.51|356.63|0
1652981080000|2022-05-19 17:24:40|361.11|358.23|359.74|356.86|361.11|358.23|359.74|356.86|0
1652981090000|2022-05-19 17:24:50|359.29|356.41|358.37|355.49|359.29|356.41|358.37|355.49|0
1652981100000|2022-05-19 17:25:00|357.92|355.04|359.74|356.86|359.74|356.86|357.92|355.04|0
1652981110000|2022-05-19 17:25:10|360.2|357.32|360.2|357.32|360.2|357.32|359.97|357.09|0
1652981120000|2022-05-19 17:25:20|359.06|356.18|358.6|355.72|359.06|356.18|358.6|355.72|0
1652981130000|2022-05-19 17:25:30|358.14|355.26|357.46|354.58|358.14|355.26|357.46|354.58|0
1652981140000|2022-05-19 17:25:40|357.69|354.81|356.78|353.9|357.92|355.04|356.78|353.9|0
1652981150000|2022-05-19 17:25:50|357.01|354.13|356.1|353.22|357.01|354.13|356.1|353.22|0
1652981160000|2022-05-19 17:26:00|356.32|353.44|357.46|354.58|357.46|354.58|356.32|353.44|0
1652981170000|2022-05-19 17:26:10|358.37|355.49|358.37|355.49|358.37|355.49|358.04|355.16|0
1652981180000|2022-05-19 17:26:20|357.92|355.04|359.06|356.18|359.28|356.4|357.92|355.04|0
1652981190000|2022-05-19 17:26:30|359.28|356.4|359.63|356.75|359.97|357.09|359.28|356.4|0
1652981200000|2022-05-19 17:26:40|358.37|355.49|358.14|355.26|358.37|355.49|358.03|355.15|0
1652981210000|2022-05-19 17:26:50|357.23|354.35|358.14|355.26|358.14|355.26|357.23|354.35|0
1652981220000|2022-05-19 17:27:00|357.01|354.13|356.55|353.67|357.01|354.13|356.55|353.67|0
1652981230000|2022-05-19 17:27:10|357|354.12|357|354.12|357|354.12|356.78|353.9|0
1652981240000|2022-05-19 17:27:20|357.23|354.35|358.6|355.72|358.6|355.72|357.23|354.35|0
1652981250000|2022-05-19 17:27:30|357.69|354.81|358.14|355.26|358.14|355.26|357.46|354.58|0
1652981260000|2022-05-19 17:27:40|357.92|355.04|359.06|356.18|359.06|356.18|357.92|355.04|0
1652981270000|2022-05-19 17:27:50|359.28|356.4|358.83|355.95|359.28|356.4|358.83|355.95|0
1652981280000|2022-05-19 17:28:00|358.6|355.72|358.14|355.26|359.06|356.18|358.14|355.26|0
1652981290000|2022-05-19 17:28:10|358.6|355.72|359.97|357.09|359.97|357.09|358.6|355.72|0
1652981300000|2022-05-19 17:28:20|360.2|357.32|361.57|358.69|361.57|358.69|360.2|357.32|0
1652981310000|2022-05-19 17:28:30|361.46|358.58|360.65|357.77|361.46|358.58|360.65|357.77|0
1652981320000|2022-05-19 17:28:40|361.34|358.46|362.48|359.6|362.48|359.6|361.34|358.46|0
1652981330000|2022-05-19 17:28:50|361.8|358.92|361.34|358.46|362.25|359.37|361.34|358.46|0
1652981340000|2022-05-19 17:29:00|360.2|357.32|361.57|358.69|361.57|358.69|359.97|357.09|0
1652981350000|2022-05-19 17:29:10|362.02|359.14|362.48|359.6|362.94|360.06|362.02|359.14|0
1652981360000|2022-05-19 17:29:20|363.17|360.29|362.94|360.06|363.17|360.29|362.94|360.06|0
1652981370000|2022-05-19 17:29:30|364.08|361.2|362.02|359.14|364.08|361.2|362.02|359.14|0
1652981380000|2022-05-19 17:29:40|361.34|358.46|362.25|359.37|362.48|359.6|361.34|358.46|0
1652981390000|2022-05-19 17:29:50|361.79|358.91|362.48|359.6|362.48|359.6|361.79|358.91|0
1652981400000|2022-05-19 17:30:00|361.11|358.23|361.57|358.69|362.02|359.14|361.11|358.23|0
1652981410000|2022-05-19 17:30:10|362.25|359.37|365|362.12|365|362.12|362.25|359.37|0
1652981420000|2022-05-19 17:30:20|364.31|361.43|362.48|359.6|364.31|361.43|362.48|359.6|0
1652981430000|2022-05-19 17:30:30|362.02|359.14|360.88|358|362.02|359.14|360.88|358|0
1652981440000|2022-05-19 17:30:40|359.74|356.86|360.65|357.77|360.65|357.77|359.74|356.86|0
1652981450000|2022-05-19 17:30:50|360.2|357.32|359.74|356.86|360.2|357.32|359.05|356.17|0
1652981460000|2022-05-19 17:31:00|358.37|355.49|357.58|354.7|358.37|355.49|357.35|354.47|0
1652981470000|2022-05-19 17:31:10|356.78|353.9|355.76|352.88|356.78|353.9|355.76|352.88|0
1652981480000|2022-05-19 17:31:20|355.64|352.76|355.86|352.98|355.86|352.98|355.41|352.53|0
1652981490000|2022-05-19 17:31:30|355.41|352.53|354.96|352.08|355.41|352.53|354.96|352.08|0
1652981500000|2022-05-19 17:31:40|355.86|352.98|354.96|352.08|356.55|353.67|354.96|352.08|0
1652981510000|2022-05-19 17:31:50|355.18|352.3|355.86|352.98|356.09|353.21|355.18|352.3|0
1652981520000|2022-05-19 17:32:00|355.41|352.53|354.96|352.08|355.41|352.53|353.82|350.94|0
1652981530000|2022-05-19 17:32:10|355.3|352.42|356.32|353.44|356.77|353.89|355.3|352.42|0
1652981540000|2022-05-19 17:32:20|355.86|352.98|354.73|351.85|355.86|352.98|354.73|351.85|0
1652981550000|2022-05-19 17:32:30|355.18|352.3|354.73|351.85|355.18|352.3|354.27|351.39|0
1652981560000|2022-05-19 17:32:40|354.95|352.07|354.5|351.62|354.95|352.07|354.5|351.62|0
1652981570000|2022-05-19 17:32:50|354.95|352.07|354.05|351.17|354.95|352.07|354.05|351.17|0
1652981580000|2022-05-19 17:33:00|353.59|350.71|353.59|350.71|353.59|350.71|353.59|350.71|0
1652981590000|2022-05-19 17:33:10|354.05|351.17|354.5|351.62|354.5|351.62|354.05|351.17|0
1652981600000|2022-05-19 17:33:20|353.71|350.83|354.05|351.17|354.05|351.17|353.59|350.71|0
1652981610000|2022-05-19 17:33:30|353.59|350.71|354.05|351.17|354.05|351.17|353.59|350.71|0
1652981620000|2022-05-19 17:33:40|353.94|351.06|353.82|350.94|354.05|351.17|353.82|350.94|0
1652981630000|2022-05-19 17:33:50|353.59|350.71|354.73|351.85|355.18|352.3|353.59|350.71|0
1652981640000|2022-05-19 17:34:00|355.41|352.53|356.77|353.89|356.77|353.89|355.41|352.53|0
1652981650000|2022-05-19 17:34:10|356.32|353.44|358.03|355.15|358.03|355.15|356.32|353.44|0
1652981660000|2022-05-19 17:34:20|358.37|355.49|358.37|355.49|358.72|355.84|358.37|355.49|0
1652981670000|2022-05-19 17:34:30|358.82|355.94|359.74|356.86|359.97|357.09|358.82|355.94|0
1652981680000|2022-05-19 17:34:40|360.19|357.31|358.82|355.94|360.19|357.31|358.82|355.94|0
1652981690000|2022-05-19 17:34:50|360.42|357.54|360.19|357.31|360.65|357.77|359.96|357.08|0
1652981700000|2022-05-19 17:35:00|362.02|359.14|362.25|359.37|362.25|359.37|361.56|358.68|0
1652981710000|2022-05-19 17:35:10|361.79|358.91|360.19|357.31|361.79|358.91|360.19|357.31|0
1652981720000|2022-05-19 17:35:20|361.68|358.8|362.25|359.37|362.71|359.83|361.68|358.8|0
1652981730000|2022-05-19 17:35:30|361.33|358.45|361.79|358.91|361.79|358.91|360.88|358|0
1652981740000|2022-05-19 17:35:40|360.88|358|360.88|358|361.11|358.23|360.88|358|0
1652981750000|2022-05-19 17:35:50|361.11|358.23|358.37|355.49|361.11|358.23|358.37|355.49|0
1652981760000|2022-05-19 17:36:00|358.26|355.38|358.82|355.94|358.82|355.94|358.14|355.26|0
1652981770000|2022-05-19 17:36:10|358.6|355.72|359.74|356.86|359.74|356.86|358.6|355.72|0
1652981780000|2022-05-19 17:36:20|359.85|356.97|358.14|355.26|359.85|356.97|358.14|355.26|0
1652981790000|2022-05-19 17:36:30|357.68|354.8|357|354.12|357.91|355.03|357|354.12|0
1652981800000|2022-05-19 17:36:40|356.77|353.89|356.09|353.21|356.77|353.89|355.64|352.76|0
1652981810000|2022-05-19 17:36:50|355.86|352.98|356.09|353.21|356.09|353.21|355.63|352.75|0
1652981820000|2022-05-19 17:37:00|356.77|353.89|357|354.12|358.14|355.26|356.77|353.89|0
1652981830000|2022-05-19 17:37:10|357.68|354.8|356.32|353.44|357.68|354.8|356.32|353.44|0
1652981840000|2022-05-19 17:37:20|357|354.12|357.68|354.8|357.68|354.8|357|354.12|0
1652981850000|2022-05-19 17:37:30|358.14|355.26|359.28|356.4|359.28|356.4|358.14|355.26|0
1652981860000|2022-05-19 17:37:40|359.51|356.63|360.65|357.77|360.65|357.77|359.51|356.63|0
1652981870000|2022-05-19 17:37:50|359.74|356.86|360.42|357.54|360.65|357.77|359.74|356.86|0
1652981880000|2022-05-19 17:38:00|361|358.12|362.02|359.14|362.02|359.14|360.65|357.77|0
1652981890000|2022-05-19 17:38:10|361.56|358.68|362.71|359.83|362.71|359.83|361.56|358.68|0
1652981900000|2022-05-19 17:38:20|362.02|359.14|361.11|358.23|362.02|359.14|361.11|358.23|0
1652981910000|2022-05-19 17:38:30|360.88|358|359.74|356.86|360.88|358|359.74|356.86|0
1652981920000|2022-05-19 17:38:40|359.05|356.17|359.51|356.63|359.74|356.86|359.05|356.17|0
1652981930000|2022-05-19 17:38:50|359.28|356.4|358.37|355.49|359.28|356.4|358.37|355.49|0
1652981940000|2022-05-19 17:39:00|358.59|355.71|358.37|355.49|359.05|356.17|358.37|355.49|0
1652981950000|2022-05-19 17:39:10|359.28|356.4|357.45|354.57|359.28|356.4|357.45|354.57|0
1652981960000|2022-05-19 17:39:20|357.68|354.8|355.86|352.98|357.68|354.8|355.86|352.98|0
1652981970000|2022-05-19 17:39:30|356.54|353.66|356.32|353.44|356.54|353.66|356.09|353.21|0
1652981980000|2022-05-19 17:39:40|355.63|352.75|355.18|352.3|355.63|352.75|354.72|351.84|0
1652981990000|2022-05-19 17:39:50|355.41|352.53|356.09|353.21|356.09|353.21|355.41|352.53|0
1652982000000|2022-05-19 17:40:00|355.86|352.98|356.54|353.66|356.54|353.66|355.86|352.98|0
1652982010000|2022-05-19 17:40:10|357|354.12|357.68|354.8|357.91|355.03|357|354.12|0
1652982020000|2022-05-19 17:40:20|358.14|355.26|358.82|355.94|359.51|356.63|357.45|354.57|0
1652982030000|2022-05-19 17:40:30|359.62|356.74|359.05|356.17|359.73|356.85|359.05|356.17|0
1652982040000|2022-05-19 17:40:40|358.82|355.94|359.51|356.63|359.51|356.63|358.82|355.94|0
1652982050000|2022-05-19 17:40:50|358.59|355.71|359.05|356.17|359.05|356.17|358.37|355.49|0
1652982060000|2022-05-19 17:41:00|358.37|355.49|357.1|354.22|358.37|355.49|357.1|354.22|0
1652982070000|2022-05-19 17:41:10|357.22|354.34|357.33|354.45|357.33|354.45|356.65|353.77|0
1652982080000|2022-05-19 17:41:20|357.56|354.68|357.4|354.52|357.56|354.68|357.4|354.52|0
1652982090000|2022-05-19 17:41:30|357.86|354.98|359.07|356.19|359.07|356.19|357.86|354.98|0
1652982100000|2022-05-19 17:41:40|358.84|355.96|359.14|356.26|359.14|356.26|358.61|355.73|0
1652982110000|2022-05-19 17:41:50|360.05|357.17|359.49|356.61|360.05|357.17|359.49|356.61|0
1652982120000|2022-05-19 17:42:00|360.17|357.29|360.05|357.17|360.17|357.29|360.05|357.17|0
1652982130000|2022-05-19 17:42:10|358.91|356.03|357.89|355.01|358.91|356.03|357.77|354.89|0
1652982140000|2022-05-19 17:42:20|358.68|355.8|359.14|356.26|359.14|356.26|358.68|355.8|0
1652982150000|2022-05-19 17:42:30|358.91|356.03|359.59|356.71|359.59|356.71|358.91|356.03|0
1652982160000|2022-05-19 17:42:40|358.68|355.8|359.82|356.94|359.82|356.94|358.45|355.57|0
1652982170000|2022-05-19 17:42:50|359.59|356.71|359.82|356.94|360.05|357.17|359.59|356.71|0
1652982180000|2022-05-19 17:43:00|358.91|356.03|357.08|354.2|358.91|356.03|357.08|354.2|0
1652982190000|2022-05-19 17:43:10|356.86|353.98|355.95|353.07|356.86|353.98|355.95|353.07|0
1652982200000|2022-05-19 17:43:20|357.54|354.66|356.86|353.98|357.54|354.66|356.86|353.98|0
1652982210000|2022-05-19 17:43:30|357.08|354.2|355.94|353.06|357.08|354.2|355.94|353.06|0
1652982220000|2022-05-19 17:43:40|355.49|352.61|356.4|353.52|356.4|353.52|355.49|352.61|0
1652982230000|2022-05-19 17:43:50|356.63|353.75|355.72|352.84|356.63|353.75|355.49|352.61|0
1652982240000|2022-05-19 17:44:00|354.12|351.24|352.99|350.11|354.12|351.24|352.99|350.11|0
1652982250000|2022-05-19 17:44:10|353.21|350.33|354.35|351.47|354.58|351.7|353.21|350.33|0
1652982260000|2022-05-19 17:44:20|355.26|352.38|355.94|353.06|356.06|353.18|355.26|352.38|0
1652982270000|2022-05-19 17:44:30|354.81|351.93|354.12|351.24|354.81|351.93|354.12|351.24|0
1652982280000|2022-05-19 17:44:40|353.9|351.02|354.58|351.7|354.58|351.7|353.9|351.02|0
1652982290000|2022-05-19 17:44:50|355.49|352.61|355.72|352.84|355.72|352.84|355.49|352.61|0
1652982300000|2022-05-19 17:45:00|355.49|352.61|356.63|353.75|357.08|354.2|355.49|352.61|0
1652982310000|2022-05-19 17:45:10|357.2|354.32|356.17|353.29|357.2|354.32|356.17|353.29|0
1652982320000|2022-05-19 17:45:20|356.4|353.52|357.54|354.66|357.54|354.66|356.4|353.52|0
1652982330000|2022-05-19 17:45:30|357.31|354.43|355.72|352.84|357.31|354.43|355.72|352.84|0
1652982340000|2022-05-19 17:45:40|355.94|353.06|355.94|353.06|355.94|353.06|355.72|352.84|0
1652982350000|2022-05-19 17:45:50|356.17|353.29|355.03|352.15|356.17|353.29|355.03|352.15|0
1652982360000|2022-05-19 17:46:00|354.35|351.47|355.03|352.15|355.49|352.61|354.12|351.24|0
1652982370000|2022-05-19 17:46:10|355.72|352.84|356.17|353.29|356.4|353.52|355.72|352.84|0
1652982380000|2022-05-19 17:46:20|356.63|353.75|356.75|353.87|356.75|353.87|356.17|353.29|0
1652982390000|2022-05-19 17:46:30|356.4|353.52|356.97|354.09|356.97|354.09|356.4|353.52|0
1652982400000|2022-05-19 17:46:40|357.08|354.2|356.85|353.97|357.31|354.43|356.85|353.97|0
1652982410000|2022-05-19 17:46:50|357.08|354.2|357.77|354.89|357.77|354.89|357.08|354.2|0
1652982420000|2022-05-19 17:47:00|358.22|355.34|359.36|356.48|359.36|356.48|358.22|355.34|0
1652982430000|2022-05-19 17:47:10|359.82|356.94|359.59|356.71|360.28|357.4|359.59|356.71|0
1652982440000|2022-05-19 17:47:20|358.45|355.57|359.36|356.48|359.36|356.48|358.45|355.57|0
1652982450000|2022-05-19 17:47:30|359.14|356.26|360.51|357.63|360.51|357.63|359.14|356.26|0
1652982460000|2022-05-19 17:47:40|360.05|357.17|363.14|360.26|363.14|360.26|360.05|357.17|0
1652982470000|2022-05-19 17:47:50|363.71|360.83|364.4|361.52|364.4|361.52|363.71|360.83|0
1652982480000|2022-05-19 17:48:00|364.63|361.75|364.86|361.98|364.86|361.98|364.4|361.52|0
1652982490000|2022-05-19 17:48:10|366|363.12|366.92|364.04|366.92|364.04|366|363.12|0
1652982500000|2022-05-19 17:48:20|366.46|363.58|367.61|364.73|367.61|364.73|366.46|363.58|0
1652982510000|2022-05-19 17:48:30|366.92|364.04|366.46|363.58|367.15|364.27|366.46|363.58|0
1652982520000|2022-05-19 17:48:40|367.15|364.27|366.69|363.81|367.27|364.39|366.69|363.81|0
1652982530000|2022-05-19 17:48:50|367.15|364.27|367.38|364.5|367.84|364.96|367.15|364.27|0
1652982540000|2022-05-19 17:49:00|368.07|365.19|366.92|364.04|368.07|365.19|366.92|364.04|0
1652982550000|2022-05-19 17:49:10|366.46|363.58|367.38|364.5|367.38|364.5|366.46|363.58|0
1652982560000|2022-05-19 17:49:20|367.61|364.73|369.45|366.57|369.45|366.57|367.61|364.73|0
1652982570000|2022-05-19 17:49:30|369.68|366.8|368.99|366.11|369.91|367.03|368.99|366.11|0
1652982580000|2022-05-19 17:49:40|369.45|366.57|371.75|368.87|371.75|368.87|369.45|366.57|0
1652982590000|2022-05-19 17:49:50|371.52|368.64|371.52|368.64|371.75|368.87|371.06|368.18|0
1652982600000|2022-05-19 17:50:00|370.6|367.72|371.06|368.18|371.29|368.41|370.6|367.72|0
1652982610000|2022-05-19 17:50:10|370.6|367.72|369.22|366.34|370.6|367.72|369.22|366.34|0
1652982620000|2022-05-19 17:50:20|368.88|366|369.22|366.34|369.45|366.57|368.88|366|0
1652982630000|2022-05-19 17:50:30|368.99|366.11|368.07|365.19|368.99|366.11|368.07|365.19|0
1652982640000|2022-05-19 17:50:40|367.38|364.5|368.53|365.65|368.53|365.65|366.92|364.04|0
1652982650000|2022-05-19 17:50:50|368.07|365.19|367.15|364.27|368.07|365.19|367.15|364.27|0
1652982660000|2022-05-19 17:51:00|366.92|364.04|366.92|364.04|367.38|364.5|366.92|364.04|0
1652982670000|2022-05-19 17:51:10|367.15|364.27|366|363.12|367.15|364.27|366|363.12|0
1652982680000|2022-05-19 17:51:20|365.31|362.43|366|363.12|366|363.12|365.31|362.43|0
1652982690000|2022-05-19 17:51:30|365.77|362.89|365.54|362.66|365.77|362.89|365.54|362.66|0
1652982700000|2022-05-19 17:51:40|365.2|362.32|364.4|361.52|365.2|362.32|364.4|361.52|0
1652982710000|2022-05-19 17:51:50|363.94|361.06|361.88|359|363.94|361.06|361.88|359|0
1652982720000|2022-05-19 17:52:00|363.25|360.37|364.63|361.75|364.63|361.75|363.02|360.14|0
1652982730000|2022-05-19 17:52:10|364.4|361.52|362.56|359.68|364.4|361.52|362.56|359.68|0
1652982740000|2022-05-19 17:52:20|362.33|359.45|362.11|359.23|362.33|359.45|361.88|359|0
1652982750000|2022-05-19 17:52:30|363.02|360.14|363.25|360.37|363.48|360.6|363.02|360.14|0
1652982760000|2022-05-19 17:52:40|360.96|358.08|359.13|356.25|360.96|358.08|359.13|356.25|0
1652982770000|2022-05-19 17:52:50|359.82|356.94|358.68|355.8|359.82|356.94|358.22|355.34|0
1652982780000|2022-05-19 17:53:00|359.25|356.37|358.11|355.23|360.28|357.4|358.11|355.23|0
1652982790000|2022-05-19 17:53:10|357.76|354.88|357.99|355.11|358.22|355.34|357.76|354.88|0
1652982800000|2022-05-19 17:53:20|358.45|355.57|357.76|354.88|358.45|355.57|357.76|354.88|0
1652982810000|2022-05-19 17:53:30|358.22|355.34|358.45|355.57|358.45|355.57|358.22|355.34|0
1652982820000|2022-05-19 17:53:40|358.22|355.34|358.68|355.8|359.13|356.25|358.22|355.34|0
1652982830000|2022-05-19 17:53:50|359.13|356.25|359.82|356.94|359.82|356.94|358.9|356.02|0
1652982840000|2022-05-19 17:54:00|359.48|356.6|359.13|356.25|359.59|356.71|359.13|356.25|0
1652982850000|2022-05-19 17:54:10|358.22|355.34|357.08|354.2|358.22|355.34|356.4|353.52|0
1652982860000|2022-05-19 17:54:20|356.62|353.74|355.26|352.38|356.62|353.74|354.8|351.92|0
1652982870000|2022-05-19 17:54:30|355.94|353.06|353.89|351.01|355.94|353.06|353.89|351.01|0
1652982880000|2022-05-19 17:54:40|353.44|350.56|354.12|351.24|354.12|351.24|352.76|349.88|0
1652982890000|2022-05-19 17:54:50|353.66|350.78|353.66|350.78|354.57|351.69|353.66|350.78|0
1652982900000|2022-05-19 17:55:00|352.98|350.1|351.62|348.74|352.98|350.1|351.62|348.74|0
1652982910000|2022-05-19 17:55:10|351.85|348.97|348.67|345.79|351.85|348.97|348.67|345.79|0
1652982920000|2022-05-19 17:55:20|348.22|345.34|347.32|344.44|348.22|345.34|347.32|344.44|0
1652982930000|2022-05-19 17:55:30|347.09|344.21|347.32|344.44|347.54|344.66|347.09|344.21|0
1652982940000|2022-05-19 17:55:40|348.22|345.34|347.54|344.66|348.22|345.34|347.54|344.66|0
1652982950000|2022-05-19 17:55:50|347.32|344.44|346.64|343.76|347.54|344.66|346.64|343.76|0
1652982960000|2022-05-19 17:56:00|347.32|344.44|345.06|342.18|347.32|344.44|345.06|342.18|0
1652982970000|2022-05-19 17:56:10|344.38|341.5|343.25|340.37|344.38|341.5|343.25|340.37|0
1652982980000|2022-05-19 17:56:20|342.8|339.92|342.35|339.47|342.8|339.92|342.35|339.47|0
1652982990000|2022-05-19 17:56:30|342.13|339.25|343.48|340.6|343.48|340.6|342.13|339.25|0
1652983000000|2022-05-19 17:56:40|343.7|340.82|343.25|340.37|343.93|341.05|343.25|340.37|0
1652983010000|2022-05-19 17:56:50|342.35|339.47|341.9|339.02|342.35|339.47|341.45|338.57|0
1652983020000|2022-05-19 17:57:00|341.68|338.8|342.35|339.47|342.35|339.47|341.68|338.8|0
1652983030000|2022-05-19 17:57:10|341.9|339.02|343.25|340.37|343.25|340.37|341.9|339.02|0
1652983040000|2022-05-19 17:57:20|343.03|340.15|341|338.12|343.48|340.6|341|338.12|0
1652983050000|2022-05-19 17:57:30|341.23|338.35|339.43|336.55|341.23|338.35|339.43|336.55|0
1652983060000|2022-05-19 17:57:40|338.98|336.1|339.65|336.77|339.65|336.77|338.31|335.43|0
1652983070000|2022-05-19 17:57:50|339.2|336.32|339.09|336.21|339.88|337|339.09|336.21|0
1652983080000|2022-05-19 17:58:00|338.98|336.1|338.98|336.1|339.2|336.32|338.98|336.1|0
1652983090000|2022-05-19 17:58:10|338.75|335.87|339.88|337|340.1|337.22|338.75|335.87|0
1652983100000|2022-05-19 17:58:20|340.55|337.67|340.78|337.9|340.78|337.9|340.55|337.67|0
1652983110000|2022-05-19 17:58:30|341.22|338.34|340.1|337.22|341.45|338.57|340.1|337.22|0
1652983120000|2022-05-19 17:58:40|340.77|337.89|341.45|338.57|341.45|338.57|340.77|337.89|0
1652983130000|2022-05-19 17:58:50|341.57|338.69|341.45|338.57|341.9|339.02|341.45|338.57|0
1652983140000|2022-05-19 17:59:00|341.9|339.02|341.67|338.79|341.9|339.02|341.67|338.79|0
1652983150000|2022-05-19 17:59:10|341.9|339.02|341.9|339.02|342.12|339.24|341.9|339.02|0
1652983160000|2022-05-19 17:59:20|342.8|339.92|344.71|341.83|344.71|341.83|342.8|339.92|0
1652983170000|2022-05-19 17:59:30|344.93|342.05|342.81|339.93|344.93|342.05|342.81|339.93|0
1652983180000|2022-05-19 17:59:40|343.26|340.38|343.04|340.16|343.49|340.61|343.04|340.16|0
1652983190000|2022-05-19 17:59:50|342.48|339.6|341.91|339.03|342.59|339.71|341.91|339.03|0
1652983200000|2022-05-19 18:00:00|342.36|339.48|342.59|339.71|342.59|339.71|341.46|338.58|0
1652983210000|2022-05-19 18:00:10|343.26|340.38|343.49|340.61|343.71|340.83|342.7|339.82|0
1652983220000|2022-05-19 18:00:20|343.26|340.38|344.39|341.51|344.62|341.74|343.26|340.38|0
1652983230000|2022-05-19 18:00:30|344.62|341.74|344.39|341.51|344.62|341.74|344.39|341.51|0
1652983240000|2022-05-19 18:00:40|344.84|341.96|344.62|341.74|345.52|342.64|344.62|341.74|0
1652983250000|2022-05-19 18:00:50|345.52|342.64|346.2|343.32|346.2|343.32|345.29|342.41|0
1652983260000|2022-05-19 18:01:00|346.43|343.55|346.09|343.21|346.88|344|346.09|343.21|0
1652983270000|2022-05-19 18:01:10|346.88|344|346.65|343.77|346.88|344|346.43|343.55|0
1652983280000|2022-05-19 18:01:20|348.01|345.13|346.88|344|348.24|345.36|346.88|344|0
1652983290000|2022-05-19 18:01:30|346.43|343.55|347.33|344.45|347.33|344.45|346.43|343.55|0
1652983300000|2022-05-19 18:01:40|347.56|344.68|351.19|348.31|351.19|348.31|347.56|344.68|0
1652983310000|2022-05-19 18:01:50|350.73|347.85|350.28|347.4|351.19|348.31|350.28|347.4|0
1652983320000|2022-05-19 18:02:00|351.08|348.2|349.37|346.49|351.08|348.2|349.14|346.26|0
1652983330000|2022-05-19 18:02:10|350.05|347.17|348.46|345.58|350.28|347.4|348.46|345.58|0
1652983340000|2022-05-19 18:02:20|348.01|345.13|347.78|344.9|348.01|345.13|347.67|344.79|0
1652983350000|2022-05-19 18:02:30|348.24|345.36|348.01|345.13|348.24|345.36|347.78|344.9|0
1652983360000|2022-05-19 18:02:40|347.56|344.68|345.97|343.09|347.56|344.68|345.97|343.09|0
1652983370000|2022-05-19 18:02:50|346.65|343.77|346.77|343.89|347.1|344.22|346.65|343.77|0
1652983380000|2022-05-19 18:03:00|347.56|344.68|346.88|344|347.56|344.68|346.42|343.54|0
1652983390000|2022-05-19 18:03:10|348.69|345.81|348.01|345.13|349.14|346.26|348.01|345.13|0
1652983400000|2022-05-19 18:03:20|348.24|345.36|349.14|346.26|349.14|346.26|348.01|345.13|0
1652983410000|2022-05-19 18:03:30|349.82|346.94|349.26|346.38|349.82|346.94|348.69|345.81|0
1652983420000|2022-05-19 18:03:40|349.82|346.94|350.5|347.62|351.08|348.2|349.82|346.94|0
1652983430000|2022-05-19 18:03:50|350.28|347.4|350.05|347.17|350.28|347.4|350.05|347.17|0
1652983440000|2022-05-19 18:04:00|350.5|347.62|349.6|346.72|350.5|347.62|349.6|346.72|0
1652983450000|2022-05-19 18:04:10|350.28|347.4|352.55|349.67|352.55|349.67|350.28|347.4|0
1652983460000|2022-05-19 18:04:20|351.87|348.99|351.41|348.53|351.87|348.99|351.41|348.53|0
1652983470000|2022-05-19 18:04:30|351.64|348.76|349.82|346.94|351.64|348.76|349.82|346.94|0
1652983480000|2022-05-19 18:04:40|349.6|346.72|349.6|346.72|349.82|346.94|349.6|346.72|0
1652983490000|2022-05-19 18:04:50|349.49|346.61|350.85|347.97|350.85|347.97|349.49|346.61|0
1652983500000|2022-05-19 18:05:00|350.96|348.08|352.32|349.44|352.44|349.56|350.96|348.08|0
1652983510000|2022-05-19 18:05:10|351.3|348.42|351.41|348.53|351.87|348.99|351.19|348.31|0
1652983520000|2022-05-19 18:05:20|351.19|348.31|350.96|348.08|351.41|348.53|350.73|347.85|0
1652983530000|2022-05-19 18:05:30|351.41|348.53|351.41|348.53|351.41|348.53|351.41|348.53|0
1652983540000|2022-05-19 18:05:40|351.19|348.31|351.87|348.99|351.87|348.99|351.19|348.31|0
1652983550000|2022-05-19 18:05:50|351.19|348.31|352.44|349.56|352.44|349.56|351.19|348.31|0
1652983560000|2022-05-19 18:06:00|353.23|350.35|353.23|350.35|353.46|350.58|353.23|350.35|0
1652983570000|2022-05-19 18:06:10|353.91|351.03|353|350.12|353.91|351.03|353|350.12|0
1652983580000|2022-05-19 18:06:20|352.21|349.33|353.91|351.03|353.91|351.03|352.21|349.33|0
1652983590000|2022-05-19 18:06:30|353.69|350.81|353.91|351.03|353.91|351.03|353.69|350.81|0
1652983600000|2022-05-19 18:06:40|354.14|351.26|355.97|353.09|355.97|353.09|354.14|351.26|0
1652983610000|2022-05-19 18:06:50|357.11|354.23|356.88|354|357.79|354.91|356.88|354|0
1652983620000|2022-05-19 18:07:00|356.65|353.77|354.72|351.84|356.65|353.77|354.6|351.72|0
1652983630000|2022-05-19 18:07:10|355.28|352.4|355.74|352.86|355.74|352.86|354.37|351.49|0
1652983640000|2022-05-19 18:07:20|355.51|352.63|353.12|350.24|355.51|352.63|353.12|350.24|0
1652983650000|2022-05-19 18:07:30|353|350.12|351.18|348.3|353|350.12|351.18|348.3|0
1652983660000|2022-05-19 18:07:40|351.87|348.99|352.55|349.67|352.78|349.9|351.87|348.99|0
1652983670000|2022-05-19 18:07:50|351.87|348.99|350.73|347.85|351.87|348.99|350.73|347.85|0
1652983680000|2022-05-19 18:08:00|350.96|348.08|352.55|349.67|352.55|349.67|350.96|348.08|0
1652983690000|2022-05-19 18:08:10|352.32|349.44|353|350.12|353.12|350.24|352.32|349.44|0
1652983700000|2022-05-19 18:08:20|352.89|350.01|352.78|349.9|353.46|350.58|352.78|349.9|0
1652983710000|2022-05-19 18:08:30|352.09|349.21|351.41|348.53|352.09|349.21|351.41|348.53|0
1652983720000|2022-05-19 18:08:40|351.18|348.3|351.41|348.53|351.41|348.53|351.18|348.3|0
1652983730000|2022-05-19 18:08:50|351.87|348.99|351.41|348.53|352.32|349.44|351.41|348.53|0
1652983740000|2022-05-19 18:09:00|351.18|348.3|350.96|348.08|351.18|348.3|350.5|347.62|0
1652983750000|2022-05-19 18:09:10|351.53|348.65|351.64|348.76|352.09|349.21|351.53|348.65|0
1652983760000|2022-05-19 18:09:20|350.96|348.08|350.27|347.39|350.96|348.08|350.27|347.39|0
1652983770000|2022-05-19 18:09:30|350.73|347.85|350.96|348.08|350.96|348.08|350.73|347.85|0
1652983780000|2022-05-19 18:09:40|351.18|348.3|351.41|348.53|351.41|348.53|350.96|348.08|0
1652983790000|2022-05-19 18:09:50|352.09|349.21|352.09|349.21|352.32|349.44|351.64|348.76|0
1652983800000|2022-05-19 18:10:00|351.41|348.53|350.96|348.08|351.41|348.53|350.73|347.85|0
1652983810000|2022-05-19 18:10:10|350.5|347.62|350.27|347.39|350.73|347.85|350.27|347.39|0
1652983820000|2022-05-19 18:10:20|350.5|347.62|350.27|347.39|350.5|347.62|350.27|347.39|0
1652983830000|2022-05-19 18:10:30|348.23|345.35|347.33|344.45|348.46|345.58|347.33|344.45|0
1652983840000|2022-05-19 18:10:40|346.99|344.11|347.55|344.67|347.55|344.67|346.87|343.99|0
1652983850000|2022-05-19 18:10:50|347.78|344.9|348.91|346.03|348.91|346.03|347.78|344.9|0
1652983860000|2022-05-19 18:11:00|348.01|345.13|348.01|345.13|348.01|345.13|347.1|344.22|0
1652983870000|2022-05-19 18:11:10|348.69|345.81|348.23|345.35|348.69|345.81|347.78|344.9|0
1652983880000|2022-05-19 18:11:20|348.28|345.4|346.46|343.58|348.28|345.4|346.46|343.58|0
1652983890000|2022-05-19 18:11:30|346.69|343.81|346.46|343.58|346.69|343.81|346.46|343.58|0
1652983900000|2022-05-19 18:11:40|346.92|344.04|348.28|345.4|348.28|345.4|346.92|344.04|0
1652983910000|2022-05-19 18:11:50|347.49|344.61|347.37|344.49|347.49|344.61|346.69|343.81|0
1652983920000|2022-05-19 18:12:00|347.03|344.15|346.46|343.58|347.03|344.15|345.78|342.9|0
1652983930000|2022-05-19 18:12:10|346.24|343.36|345.33|342.45|346.24|343.36|345.33|342.45|0
1652983940000|2022-05-19 18:12:20|345.56|342.68|347.37|344.49|347.37|344.49|345.56|342.68|0
1652983950000|2022-05-19 18:12:30|348.05|345.17|348.39|345.51|348.73|345.85|348.05|345.17|0
1652983960000|2022-05-19 18:12:40|347.82|344.94|347.37|344.49|348.28|345.4|347.37|344.49|0
1652983970000|2022-05-19 18:12:50|346.46|343.58|346.01|343.13|346.46|343.58|345.78|342.9|0
1652983980000|2022-05-19 18:13:00|346.46|343.58|345.56|342.68|346.46|343.58|345.56|342.68|0
1652983990000|2022-05-19 18:13:10|345.78|342.9|346.91|344.03|346.91|344.03|345.78|342.9|0
1652984000000|2022-05-19 18:13:20|347.14|344.26|348.5|345.62|348.5|345.62|347.14|344.26|0
1652984010000|2022-05-19 18:13:30|348.73|345.85|350.32|347.44|350.32|347.44|348.73|345.85|0
1652984020000|2022-05-19 18:13:40|349.64|346.76|351.58|348.7|351.58|348.7|349.64|346.76|0
1652984030000|2022-05-19 18:13:50|352.03|349.15|352.37|349.49|352.37|349.49|351.68|348.8|0
1652984040000|2022-05-19 18:14:00|353.51|350.63|354.54|351.66|354.54|351.66|353.51|350.63|0
1652984050000|2022-05-19 18:14:10|353.51|350.63|352.26|349.38|353.51|350.63|352.26|349.38|0
1652984060000|2022-05-19 18:14:20|352.14|349.26|352.37|349.49|352.37|349.49|351.68|348.8|0
1652984070000|2022-05-19 18:14:30|351.23|348.35|350.32|347.44|351.46|348.58|350.32|347.44|0
1652984080000|2022-05-19 18:14:40|349.64|346.76|350.09|347.21|350.21|347.33|349.64|346.76|0
1652984090000|2022-05-19 18:14:50|350.32|347.44|350.32|347.44|350.32|347.44|349.53|346.65|0
1652984100000|2022-05-19 18:15:00|349.18|346.3|349.18|346.3|349.18|346.3|348.5|345.62|0
1652984110000|2022-05-19 18:15:10|348.05|345.17|347.82|344.94|348.5|345.62|347.82|344.94|0
1652984120000|2022-05-19 18:15:20|348.05|345.17|348.05|345.17|348.05|345.17|347.37|344.49|0
1652984130000|2022-05-19 18:15:30|347.37|344.49|346.8|343.92|347.37|344.49|346.69|343.81|0
1652984140000|2022-05-19 18:15:40|346.69|343.81|348.05|345.17|348.05|345.17|346.69|343.81|0
1652984150000|2022-05-19 18:15:50|347.94|345.06|347.82|344.94|348.5|345.62|347.82|344.94|0
1652984160000|2022-05-19 18:16:00|347.59|344.71|346.91|344.03|347.59|344.71|346.58|343.7|0
1652984170000|2022-05-19 18:16:10|347.03|344.15|347.82|344.94|347.82|344.94|347.03|344.15|0
1652984180000|2022-05-19 18:16:20|348.05|345.17|346.91|344.03|348.05|345.17|346.69|343.81|0
1652984190000|2022-05-19 18:16:30|346.46|343.58|345.1|342.22|346.46|343.58|345.1|342.22|0
1652984200000|2022-05-19 18:16:40|345.78|342.9|346.23|343.35|346.23|343.35|345.33|342.45|0
1652984210000|2022-05-19 18:16:50|346.69|343.81|347.59|344.71|347.59|344.71|346.69|343.81|0
1652984220000|2022-05-19 18:17:00|348.5|345.62|349.41|346.53|349.41|346.53|348.5|345.62|0
1652984230000|2022-05-19 18:17:10|349.86|346.98|350.32|347.44|350.32|347.44|349.86|346.98|0
1652984240000|2022-05-19 18:17:20|351.68|348.8|351.23|348.35|352.37|349.49|351.23|348.35|0
1652984250000|2022-05-19 18:17:30|349.86|346.98|349.86|346.98|350.32|347.44|349.86|346.98|0
1652984260000|2022-05-19 18:17:40|350.09|347.21|350.66|347.78|350.66|347.78|350.09|347.21|0
1652984270000|2022-05-19 18:17:50|351.23|348.35|350.32|347.44|351.68|348.8|350.32|347.44|0
1652984280000|2022-05-19 18:18:00|349.64|346.76|351.68|348.8|351.68|348.8|349.64|346.76|0
1652984290000|2022-05-19 18:18:10|351.46|348.58|352.59|349.71|352.59|349.71|351.46|348.58|0
1652984300000|2022-05-19 18:18:20|351.91|349.03|351.23|348.35|351.91|349.03|351|348.12|0
1652984310000|2022-05-19 18:18:30|352.82|349.94|352.82|349.94|352.82|349.94|352.59|349.71|0
1652984320000|2022-05-19 18:18:40|352.26|349.38|353.05|350.17|353.05|350.17|352.26|349.38|0
1652984330000|2022-05-19 18:18:50|352.14|349.26|352.14|349.26|352.14|349.26|351|348.12|0
1652984340000|2022-05-19 18:19:00|351.23|348.35|352.14|349.26|352.14|349.26|351.23|348.35|0
1652984350000|2022-05-19 18:19:10|353.28|350.4|354.64|351.76|354.64|351.76|353.28|350.4|0
1652984360000|2022-05-19 18:19:20|353.96|351.08|352.03|349.15|353.96|351.08|352.03|349.15|0
1652984370000|2022-05-19 18:19:30|352.14|349.26|351.35|348.47|352.14|349.26|351.23|348.35|0
1652984380000|2022-05-19 18:19:40|351|348.12|353.05|350.17|353.05|350.17|351|348.12|0
1652984390000|2022-05-19 18:19:50|353.96|351.08|353.96|351.08|354.19|351.31|353.96|351.08|0
1652984400000|2022-05-19 18:20:00|354.42|351.54|356.47|353.59|356.47|353.59|354.42|351.54|0
1652984410000|2022-05-19 18:20:10|356.82|353.94|354.87|351.99|356.82|353.94|354.87|351.99|0
1652984420000|2022-05-19 18:20:20|354.64|351.76|354.08|351.2|354.64|351.76|353.96|351.08|0
1652984430000|2022-05-19 18:20:30|353.5|350.62|352.14|349.26|353.5|350.62|352.14|349.26|0
1652984440000|2022-05-19 18:20:40|351|348.12|351.45|348.57|351.68|348.8|351|348.12|0
1652984450000|2022-05-19 18:20:50|350.89|348.01|349.86|346.98|351|348.12|349.86|346.98|0
1652984460000|2022-05-19 18:21:00|349.63|346.75|349.86|346.98|349.86|346.98|348.73|345.85|0
1652984470000|2022-05-19 18:21:10|349.18|346.3|349.86|346.98|349.86|346.98|349.18|346.3|0
1652984480000|2022-05-19 18:21:20|350.54|347.66|351.34|348.46|351.34|348.46|350.09|347.21|0
1652984490000|2022-05-19 18:21:30|350.77|347.89|349.18|346.3|350.77|347.89|349.18|346.3|0
1652984500000|2022-05-19 18:21:40|349.63|346.75|348.73|345.85|349.63|346.75|348.73|345.85|0
1652984510000|2022-05-19 18:21:50|349.41|346.53|348.5|345.62|349.41|346.53|348.5|345.62|0
1652984520000|2022-05-19 18:22:00|347.36|344.48|346.91|344.03|347.36|344.48|346.68|343.8|0
1652984530000|2022-05-19 18:22:10|348.04|345.16|348.95|346.07|349.18|346.3|348.04|345.16|0
1652984540000|2022-05-19 18:22:20|347.59|344.71|346.91|344.03|347.59|344.71|346.91|344.03|0
1652984550000|2022-05-19 18:22:30|346.68|343.8|347.59|344.71|347.59|344.71|346.46|343.58|0
1652984560000|2022-05-19 18:22:40|346.57|343.69|347.59|344.71|347.59|344.71|346|343.12|0
1652984570000|2022-05-19 18:22:50|348.5|345.62|348.27|345.39|348.5|345.62|348.27|345.39|0
1652984580000|2022-05-19 18:23:00|348.5|345.62|348.72|345.84|349.07|346.19|348.5|345.62|0
1652984590000|2022-05-19 18:23:10|349.86|346.98|349.18|346.3|349.86|346.98|349.18|346.3|0
1652984600000|2022-05-19 18:23:20|349.41|346.53|351.57|348.69|351.57|348.69|349.41|346.53|0
1652984610000|2022-05-19 18:23:30|351|348.12|351.12|348.24|351.22|348.34|351|348.12|0
1652984620000|2022-05-19 18:23:40|350.77|347.89|351.22|348.34|351.22|348.34|350.66|347.78|0
1652984630000|2022-05-19 18:23:50|350.54|347.66|350.54|347.66|350.54|347.66|350.32|347.44|0
1652984640000|2022-05-19 18:24:00|351|348.12|350.77|347.89|351|348.12|350.77|347.89|0
1652984650000|2022-05-19 18:24:10|351.68|348.8|351.22|348.34|351.68|348.8|350.31|347.43|0
1652984660000|2022-05-19 18:24:20|351.91|349.03|350.54|347.66|351.91|349.03|350.54|347.66|0
1652984670000|2022-05-19 18:24:30|350.31|347.43|349.86|346.98|350.31|347.43|349.86|346.98|0
1652984680000|2022-05-19 18:24:40|350.66|347.78|350.09|347.21|351|348.12|350.09|347.21|0
1652984690000|2022-05-19 18:24:50|349.63|346.75|349.63|346.75|349.63|346.75|349.18|346.3|0
1652984700000|2022-05-19 18:25:00|349.18|346.3|348.95|346.07|349.18|346.3|348.95|346.07|0
1652984710000|2022-05-19 18:25:10|349.18|346.3|349.18|346.3|349.3|346.42|348.95|346.07|0
1652984720000|2022-05-19 18:25:20|348.72|345.84|348.95|346.07|348.95|346.07|348.04|345.16|0
1652984730000|2022-05-19 18:25:30|349.18|346.3|348.95|346.07|349.18|346.3|348.5|345.62|0
1652984740000|2022-05-19 18:25:40|349.41|346.53|349.63|346.75|349.63|346.75|349.41|346.53|0
1652984750000|2022-05-19 18:25:50|349.86|346.98|349.86|346.98|349.86|346.98|349.75|346.87|0
1652984760000|2022-05-19 18:26:00|349.63|346.75|349.63|346.75|349.63|346.75|349.18|346.3|0
1652984770000|2022-05-19 18:26:10|350.77|347.89|353.27|350.39|353.27|350.39|350.77|347.89|0
1652984780000|2022-05-19 18:26:20|353.62|350.74|352.71|349.83|353.62|350.74|352.71|349.83|0
1652984790000|2022-05-19 18:26:30|352.59|349.71|352.59|349.71|352.59|349.71|351.91|349.03|0
1652984800000|2022-05-19 18:26:40|353.39|350.51|352.71|349.83|353.39|350.51|352.59|349.71|0
1652984810000|2022-05-19 18:26:50|353.27|350.39|352.82|349.94|353.73|350.85|352.82|349.94|0
1652984820000|2022-05-19 18:27:00|353.04|350.16|351.67|349.27|353.04|350.16|351.67|349.27|0
1652984830000|2022-05-19 18:27:10|351.21|348.81|350.98|348.58|351.21|348.81|350.53|348.13|0
1652984840000|2022-05-19 18:27:20|351.67|349.27|353.49|351.09|353.49|351.09|351.67|349.27|0
1652984850000|2022-05-19 18:27:30|354.17|351.77|352.58|350.18|354.17|351.77|352.58|350.18|0
1652984860000|2022-05-19 18:27:40|351.89|349.49|351.21|348.81|351.89|349.49|351.21|348.81|0
1652984870000|2022-05-19 18:27:50|351.89|349.49|351.21|348.81|352.35|349.95|351.21|348.81|0
1652984880000|2022-05-19 18:28:00|350.98|348.58|351.67|349.27|352.12|349.72|350.98|348.58|0
1652984890000|2022-05-19 18:28:10|351.44|349.04|350.07|347.67|351.44|349.04|349.62|347.22|0
1652984900000|2022-05-19 18:28:20|350.3|347.9|349.39|346.99|350.3|347.9|349.39|346.99|0
1652984910000|2022-05-19 18:28:30|348.71|346.31|347.8|345.4|348.71|346.31|347.8|345.4|0
1652984920000|2022-05-19 18:28:40|348.03|345.63|347.8|345.4|348.26|345.86|347.8|345.4|0
1652984930000|2022-05-19 18:28:50|347.57|345.17|349.85|347.45|349.85|347.45|347.57|345.17|0
1652984940000|2022-05-19 18:29:00|350.07|347.67|350.07|347.67|350.42|348.02|350.07|347.67|0
1652984950000|2022-05-19 18:29:10|349.16|346.76|348.03|345.63|349.16|346.76|348.03|345.63|0
1652984960000|2022-05-19 18:29:20|348.25|345.85|348.25|345.85|348.94|346.54|348.25|345.85|0
1652984970000|2022-05-19 18:29:30|348.94|346.54|349.28|346.88|349.62|347.22|348.94|346.54|0
1652984980000|2022-05-19 18:29:40|349.62|347.22|349.62|347.22|350.3|347.9|349.62|347.22|0
1652984990000|2022-05-19 18:29:50|349.84|347.44|349.84|347.44|351.1|348.7|349.84|347.44|0
1652985000000|2022-05-19 18:30:00|350.3|347.9|351.66|349.26|352.12|349.72|350.3|347.9|0
1652985010000|2022-05-19 18:30:10|352.35|349.95|353.26|350.86|353.26|350.86|352.35|349.95|0
1652985020000|2022-05-19 18:30:20|352.58|350.18|352.01|349.61|352.58|350.18|352.01|349.61|0
1652985030000|2022-05-19 18:30:30|352.35|349.95|352.35|349.95|352.58|350.18|352.35|349.95|0
1652985040000|2022-05-19 18:30:40|353.26|350.86|352.58|350.18|353.26|350.86|352.58|350.18|0
1652985050000|2022-05-19 18:30:50|351.89|349.49|350.98|348.58|352.01|349.61|350.98|348.58|0
1652985060000|2022-05-19 18:31:00|350.53|348.13|350.53|348.13|350.53|348.13|350.07|347.67|0
1652985070000|2022-05-19 18:31:10|349.84|347.44|348.71|346.31|349.84|347.44|348.71|346.31|0
1652985080000|2022-05-19 18:31:20|348.94|346.54|349.39|346.99|349.62|347.22|348.94|346.54|0
1652985090000|2022-05-19 18:31:30|349.16|346.76|348.03|345.63|349.16|346.76|347.57|345.17|0
1652985100000|2022-05-19 18:31:40|347.57|345.17|348.25|345.85|348.25|345.85|347.57|345.17|0
1652985110000|2022-05-19 18:31:50|347.12|344.72|345.08|342.68|347.12|344.72|345.08|342.68|0
1652985120000|2022-05-19 18:32:00|346.21|343.81|345.76|343.36|346.21|343.81|345.31|342.91|0
1652985130000|2022-05-19 18:32:10|346.44|344.04|347.8|345.4|348.03|345.63|346.44|344.04|0
1652985140000|2022-05-19 18:32:20|347.57|345.17|347.8|345.4|347.8|345.4|347.57|345.17|0
1652985150000|2022-05-19 18:32:30|348.71|346.31|348.48|346.08|349.39|346.99|348.48|346.08|0
1652985160000|2022-05-19 18:32:40|349.39|346.99|350.98|348.58|350.98|348.58|349.39|346.99|0
1652985170000|2022-05-19 18:32:50|351.1|348.7|350.3|347.9|351.1|348.7|350.3|347.9|0
1652985180000|2022-05-19 18:33:00|350.07|347.67|350.3|347.9|350.3|347.9|349.84|347.44|0
1652985190000|2022-05-19 18:33:10|351.44|349.04|351.66|349.26|351.66|349.26|351.44|349.04|0
1652985200000|2022-05-19 18:33:20|351.44|349.04|350.07|347.67|351.44|349.04|350.07|347.67|0
1652985210000|2022-05-19 18:33:30|349.84|347.44|348.71|346.31|349.84|347.44|348.71|346.31|0
1652985220000|2022-05-19 18:33:40|348.03|345.63|348.71|346.31|348.71|346.31|347.8|345.4|0
1652985230000|2022-05-19 18:33:50|349.39|346.99|350.3|347.9|350.3|347.9|349.39|346.99|0
1652985240000|2022-05-19 18:34:00|350.07|347.67|350.07|347.67|350.64|348.24|349.62|347.22|0
1652985250000|2022-05-19 18:34:10|349.62|347.22|349.84|347.44|350.64|348.24|349.62|347.22|0
1652985260000|2022-05-19 18:34:20|349.39|346.99|349.39|346.99|349.84|347.44|349.39|346.99|0
1652985270000|2022-05-19 18:34:30|348.93|346.53|349.62|347.22|349.62|347.22|348.6|346.2|0
1652985280000|2022-05-19 18:34:40|349.73|347.33|349.62|347.22|350.3|347.9|349.62|347.22|0
1652985290000|2022-05-19 18:34:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1652985300000|2022-05-19 18:35:00|349.84|347.44|350.3|347.9|350.3|347.9|349.84|347.44|0
1652985310000|2022-05-19 18:35:10|350.52|348.12|352.57|350.17|352.57|350.17|350.52|348.12|0
1652985320000|2022-05-19 18:35:20|353.26|350.86|352.12|349.72|353.26|350.86|352.12|349.72|0
1652985330000|2022-05-19 18:35:30|351.21|348.81|351.43|349.03|351.43|349.03|350.98|348.58|0
1652985340000|2022-05-19 18:35:40|350.75|348.35|350.75|348.35|350.75|348.35|350.52|348.12|0
1652985350000|2022-05-19 18:35:50|350.3|347.9|348.71|346.31|350.3|347.9|348.71|346.31|0
1652985360000|2022-05-19 18:36:00|348.48|346.08|348.71|346.31|348.93|346.53|347.57|345.17|0
1652985370000|2022-05-19 18:36:10|349.84|347.44|350.07|347.67|350.07|347.67|349.84|347.44|0
1652985380000|2022-05-19 18:36:20|349.61|347.21|348.48|346.08|349.61|347.21|348.25|345.85|0
1652985390000|2022-05-19 18:36:30|347.8|345.4|348.71|346.31|348.71|346.31|347.34|344.94|0
1652985400000|2022-05-19 18:36:40|348.25|345.85|347.12|344.72|348.25|345.85|347.12|344.72|0
1652985410000|2022-05-19 18:36:50|347.23|344.83|347.57|345.17|347.69|345.29|347.23|344.83|0
1652985420000|2022-05-19 18:37:00|347.01|344.61|345.53|343.13|347.01|344.61|345.53|343.13|0
1652985430000|2022-05-19 18:37:10|345.3|342.9|344.85|342.45|345.3|342.9|344.85|342.45|0
1652985440000|2022-05-19 18:37:20|345.08|342.68|345.08|342.68|345.3|342.9|345.08|342.68|0
1652985450000|2022-05-19 18:37:30|344.85|342.45|343.27|340.87|344.85|342.45|343.27|340.87|0
1652985460000|2022-05-19 18:37:40|343.04|340.64|340.78|338.38|343.04|340.64|340.78|338.38|0
1652985470000|2022-05-19 18:37:50|341.46|339.06|340.33|337.93|341.69|339.29|340.33|337.93|0
1652985480000|2022-05-19 18:38:00|340.11|337.71|338.75|336.35|340.11|337.71|338.75|336.35|0
1652985490000|2022-05-19 18:38:10|338.53|336.13|337.63|335.23|338.53|336.13|337.63|335.23|0
1652985500000|2022-05-19 18:38:20|338.3|335.9|338.98|336.58|338.98|336.58|338.3|335.9|0
1652985510000|2022-05-19 18:38:30|339.66|337.26|339.88|337.48|339.88|337.48|338.87|336.47|0
1652985520000|2022-05-19 18:38:40|340.67|338.27|339.66|337.26|340.78|338.38|339.66|337.26|0
1652985530000|2022-05-19 18:38:50|339.2|336.8|339.55|337.15|339.55|337.15|338.53|336.13|0
1652985540000|2022-05-19 18:39:00|340.11|337.71|342.14|339.74|342.14|339.74|340.11|337.71|0
1652985550000|2022-05-19 18:39:10|341.46|339.06|340.33|337.93|341.46|339.06|340.33|337.93|0
1652985560000|2022-05-19 18:39:20|341.23|338.83|340.56|338.16|341.23|338.83|340.56|338.16|0
1652985570000|2022-05-19 18:39:30|341.01|338.61|342.81|340.41|342.81|340.41|341.01|338.61|0
1652985580000|2022-05-19 18:39:40|343.04|340.64|341.46|339.06|343.04|340.64|341.46|339.06|0
1652985590000|2022-05-19 18:39:50|342.25|339.85|343.04|340.64|343.04|340.64|342.25|339.85|0
1652985600000|2022-05-19 18:40:00|343.49|341.09|344.4|342|344.85|342.45|343.49|341.09|0
1652985610000|2022-05-19 18:40:10|343.94|341.54|344.85|342.45|345.76|343.36|343.94|341.54|0
1652985620000|2022-05-19 18:40:20|344.4|342|344.62|342.22|345.76|343.36|344.4|342|0
1652985630000|2022-05-19 18:40:30|344.4|342|345.19|342.79|345.19|342.79|344.4|342|0
1652985640000|2022-05-19 18:40:40|344.61|342.21|345.79|343.39|345.79|343.39|344.38|341.98|0
1652985650000|2022-05-19 18:40:50|345.85|343.45|345.94|343.54|346.56|344.16|345.85|343.45|0
1652985660000|2022-05-19 18:41:00|346.17|343.77|346.73|344.33|346.73|344.33|345.6|343.2|0
1652985670000|2022-05-19 18:41:10|347.63|345.23|348.66|346.26|348.66|346.26|347.63|345.23|0
1652985680000|2022-05-19 18:41:20|348.88|346.48|348.43|346.03|349.79|347.39|348.43|346.03|0
1652985690000|2022-05-19 18:41:30|348.32|345.92|351.82|349.42|351.82|349.42|348.32|345.92|0
1652985700000|2022-05-19 18:41:40|351.6|349.2|352.5|350.1|353.41|351.01|351.6|349.2|0
1652985710000|2022-05-19 18:41:50|353.41|351.01|352.5|350.1|353.86|351.46|352.5|350.1|0
1652985720000|2022-05-19 18:42:00|352.95|350.55|353.63|351.23|353.63|351.23|352.95|350.55|0
1652985730000|2022-05-19 18:42:10|353.53|351.13|352.5|350.1|353.53|351.13|352.5|350.1|0
1652985740000|2022-05-19 18:42:20|352.95|350.55|352.05|349.65|352.95|350.55|351.82|349.42|0
1652985750000|2022-05-19 18:42:30|352.28|349.88|350.92|348.52|352.28|349.88|350.92|348.52|0
1652985760000|2022-05-19 18:42:40|351.14|348.74|352.28|349.88|352.73|350.33|351.14|348.74|0
1652985770000|2022-05-19 18:42:50|351.49|349.09|351.6|349.2|351.6|349.2|350.69|348.29|0
1652985780000|2022-05-19 18:43:00|351.82|349.42|352.5|350.1|352.95|350.55|351.82|349.42|0
1652985790000|2022-05-19 18:43:10|352.05|349.65|350.69|348.29|352.05|349.65|350.69|348.29|0
1652985800000|2022-05-19 18:43:20|350.01|347.61|350.24|347.84|350.47|348.07|350.01|347.61|0
1652985810000|2022-05-19 18:43:30|351.37|348.97|350.01|347.61|351.37|348.97|350.01|347.61|0
1652985820000|2022-05-19 18:43:40|350.13|347.73|349.56|347.16|350.13|347.73|349.34|346.94|0
1652985830000|2022-05-19 18:43:50|349.11|346.71|348.88|346.48|349.11|346.71|348.88|346.48|0
1652985840000|2022-05-19 18:44:00|349.11|346.71|348.21|345.81|349.11|346.71|348.21|345.81|0
1652985850000|2022-05-19 18:44:10|347.98|345.58|347.76|345.36|347.98|345.58|347.76|345.36|0
1652985860000|2022-05-19 18:44:20|347.3|344.9|347.3|344.9|347.76|345.36|347.3|344.9|0
1652985870000|2022-05-19 18:44:30|345.95|343.55|344.38|341.98|345.95|343.55|344.38|341.98|0
1652985880000|2022-05-19 18:44:40|345.5|343.1|343.48|341.08|345.5|343.1|343.48|341.08|0
1652985890000|2022-05-19 18:44:50|343.93|341.53|344.15|341.75|344.6|342.2|343.93|341.53|0
1652985900000|2022-05-19 18:45:00|343.48|341.08|344.15|341.75|344.15|341.75|342.8|340.4|0
1652985910000|2022-05-19 18:45:10|345.05|342.65|346.85|344.45|346.85|344.45|344.83|342.43|0
1652985920000|2022-05-19 18:45:20|345.95|343.55|344.6|342.2|345.95|343.55|344.6|342.2|0
1652985930000|2022-05-19 18:45:30|342.8|340.4|341.68|339.28|342.8|340.4|341.46|339.06|0
1652985940000|2022-05-19 18:45:40|343.03|340.63|344.15|341.75|344.15|341.75|342.8|340.4|0
1652985950000|2022-05-19 18:45:50|343.25|340.85|343.03|340.63|343.25|340.85|342.13|339.73|0
1652985960000|2022-05-19 18:46:00|344.27|341.87|343.7|341.3|344.38|341.98|343.7|341.3|0
1652985970000|2022-05-19 18:46:10|343.25|340.85|343.7|341.3|343.82|341.42|343.25|340.85|0
1652985980000|2022-05-19 18:46:20|343.93|341.53|341.8|339.4|343.93|341.53|341.8|339.4|0
1652985990000|2022-05-19 18:46:30|340.78|338.38|340.34|337.94|340.78|338.38|340.34|337.94|0
1652986000000|2022-05-19 18:46:40|340.56|338.16|342.35|339.95|342.35|339.95|340.56|338.16|0
1652986010000|2022-05-19 18:46:50|342.58|340.18|341.04|338.64|342.58|340.18|341.04|338.64|0
1652986020000|2022-05-19 18:47:00|340.59|338.19|341.71|339.31|341.71|339.31|340.59|338.19|0
1652986030000|2022-05-19 18:47:10|340.14|337.74|340.59|338.19|341.26|338.86|340.14|337.74|0
1652986040000|2022-05-19 18:47:20|340.36|337.96|339.69|337.29|340.36|337.96|339.69|337.29|0
1652986050000|2022-05-19 18:47:30|339.13|336.73|338.57|336.17|339.13|336.73|338.46|336.06|0
1652986060000|2022-05-19 18:47:40|339.02|336.62|339.69|337.29|339.69|337.29|339.02|336.62|0
1652986070000|2022-05-19 18:47:50|340.59|338.19|339.91|337.51|340.81|338.41|339.91|337.51|0
1652986080000|2022-05-19 18:48:00|339.69|337.29|339.91|337.51|340.14|337.74|339.69|337.29|0
1652986090000|2022-05-19 18:48:10|339.69|337.29|338.57|336.17|339.69|337.29|338.57|336.17|0
1652986100000|2022-05-19 18:48:20|339.02|336.62|339.69|337.29|339.69|337.29|339.02|336.62|0
1652986110000|2022-05-19 18:48:30|339.46|337.06|338.79|336.39|339.46|337.06|338.79|336.39|0
1652986120000|2022-05-19 18:48:40|338.34|335.94|339.46|337.06|339.46|337.06|338.34|335.94|0
1652986130000|2022-05-19 18:48:50|339.58|337.18|339.69|337.29|339.69|337.29|339.24|336.84|0
1652986140000|2022-05-19 18:49:00|339.24|336.84|338.79|336.39|339.24|336.84|338.57|336.17|0
1652986150000|2022-05-19 18:49:10|338.34|335.94|338.34|335.94|338.34|335.94|338.12|335.72|0
1652986160000|2022-05-19 18:49:20|338.79|336.39|339.46|337.06|339.46|337.06|338.57|336.17|0
1652986170000|2022-05-19 18:49:30|338.79|336.39|338.79|336.39|338.79|336.39|338.12|335.72|0
1652986180000|2022-05-19 18:49:40|338.34|335.94|338.12|335.72|338.34|335.94|338.12|335.72|0
1652986190000|2022-05-19 18:49:50|338.57|336.17|337.22|334.82|338.57|336.17|337.22|334.82|0
1652986200000|2022-05-19 18:50:00|335.44|333.04|332.98|330.58|335.44|333.04|332.98|330.58|0
1652986210000|2022-05-19 18:50:10|333.87|331.47|333.21|330.81|333.87|331.47|333.21|330.81|0
1652986220000|2022-05-19 18:50:20|332.98|330.58|332.31|329.91|332.98|330.58|331.87|329.47|0
1652986230000|2022-05-19 18:50:30|332.09|329.69|331.42|329.02|332.31|329.91|331.42|329.02|0
1652986240000|2022-05-19 18:50:40|331.2|328.8|331.87|329.47|331.87|329.47|331.2|328.8|0
1652986250000|2022-05-19 18:50:50|332.09|329.69|332.54|330.14|332.54|330.14|331.2|328.8|0
1652986260000|2022-05-19 18:51:00|333.54|331.14|333.65|331.25|333.87|331.47|332.98|330.58|0
1652986270000|2022-05-19 18:51:10|334.1|331.7|334.77|332.37|334.77|332.37|334.1|331.7|0
1652986280000|2022-05-19 18:51:20|333.65|331.25|334.99|332.59|334.99|332.59|333.65|331.25|0
1652986290000|2022-05-19 18:51:30|335.44|333.04|336.55|334.15|336.55|334.15|335.44|333.04|0
1652986300000|2022-05-19 18:51:40|337.22|334.82|336.78|334.38|337.22|334.82|336.78|334.38|0
1652986310000|2022-05-19 18:51:50|336.33|333.93|336.55|334.15|336.55|334.15|335.66|333.26|0
1652986320000|2022-05-19 18:52:00|336.33|333.93|336.55|334.15|336.55|334.15|334.99|332.59|0
1652986330000|2022-05-19 18:52:10|336.78|334.38|337.89|335.49|337.89|335.49|336.78|334.38|0
1652986340000|2022-05-19 18:52:20|337.67|335.27|336.55|334.15|337.67|335.27|336.55|334.15|0
1652986350000|2022-05-19 18:52:30|337|334.6|337.34|334.94|337.89|335.49|337|334.6|0
1652986360000|2022-05-19 18:52:40|336.78|334.38|337|334.6|337|334.6|336.1|333.7|0
1652986370000|2022-05-19 18:52:50|337.45|335.05|334.1|331.7|337.45|335.05|334.1|331.7|0
1652986380000|2022-05-19 18:53:00|333.65|331.25|333.2|330.8|333.99|331.59|333.2|330.8|0
1652986390000|2022-05-19 18:53:10|334.76|332.36|335.21|332.81|335.21|332.81|334.76|332.36|0
1652986400000|2022-05-19 18:53:20|334.76|332.36|332.31|329.91|334.76|332.36|332.31|329.91|0
1652986410000|2022-05-19 18:53:30|333.65|331.25|332.76|330.36|333.65|331.25|332.76|330.36|0
1652986420000|2022-05-19 18:53:40|332.43|330.03|332.09|329.69|332.53|330.13|332.09|329.69|0
1652986430000|2022-05-19 18:53:50|332.43|330.03|332.31|329.91|332.98|330.58|332.31|329.91|0
1652986440000|2022-05-19 18:54:00|332.76|330.36|332.53|330.13|333.43|331.03|332.53|330.13|0
1652986450000|2022-05-19 18:54:10|332.98|330.58|333.2|330.8|333.65|331.25|332.98|330.58|0
1652986460000|2022-05-19 18:54:20|332.53|330.13|330.75|328.35|332.76|330.36|330.75|328.35|0
1652986470000|2022-05-19 18:54:30|330.31|327.91|330.75|328.35|330.75|328.35|330.09|327.69|0
1652986480000|2022-05-19 18:54:40|331.42|329.02|331.87|329.47|331.87|329.47|330.75|328.35|0
1652986490000|2022-05-19 18:54:50|332.53|330.13|331.42|329.02|332.98|330.58|331.42|329.02|0
1652986500000|2022-05-19 18:55:00|332.53|330.13|332.98|330.58|332.98|330.58|331.87|329.47|0
1652986510000|2022-05-19 18:55:10|333.2|330.8|333.43|331.03|334.32|331.92|333.2|330.8|0
1652986520000|2022-05-19 18:55:20|333.87|331.47|335.21|332.81|335.21|332.81|333.87|331.47|0
1652986530000|2022-05-19 18:55:30|335.43|333.03|334.54|332.14|335.66|333.26|334.54|332.14|0
1652986540000|2022-05-19 18:55:40|334.09|331.69|334.76|332.36|334.76|332.36|333.65|331.25|0
1652986550000|2022-05-19 18:55:50|334.09|331.69|334.76|332.36|334.76|332.36|334.09|331.69|0
1652986560000|2022-05-19 18:56:00|333.87|331.47|334.76|332.36|334.76|332.36|333.65|331.25|0
1652986570000|2022-05-19 18:56:10|333.54|331.14|333.65|331.25|333.87|331.47|333.54|331.14|0
1652986580000|2022-05-19 18:56:20|333.87|331.47|332.98|330.58|334.21|331.81|332.98|330.58|0
1652986590000|2022-05-19 18:56:30|333.2|330.8|333.65|331.25|333.65|331.25|333.2|330.8|0
1652986600000|2022-05-19 18:56:40|333.87|331.47|334.32|331.92|334.32|331.92|332.76|330.36|0
1652986610000|2022-05-19 18:56:50|334.76|332.36|335.21|332.81|335.21|332.81|334.76|332.36|0
1652986620000|2022-05-19 18:57:00|335.43|333.03|334.99|332.59|335.43|333.03|334.32|331.92|0
1652986630000|2022-05-19 18:57:10|333.87|331.47|335.66|333.26|335.66|333.26|333.87|331.47|0
1652986640000|2022-05-19 18:57:20|335.88|333.48|337.67|335.27|337.67|335.27|335.88|333.48|0
1652986650000|2022-05-19 18:57:30|337.89|335.49|339.01|336.61|339.01|336.61|337.89|335.49|0
1652986660000|2022-05-19 18:57:40|339.46|337.06|339.68|337.28|339.68|337.28|338.79|336.39|0
1652986670000|2022-05-19 18:57:50|340.81|338.41|340.58|338.18|341.25|338.85|340.58|338.18|0
1652986680000|2022-05-19 18:58:00|340.81|338.41|340.7|338.3|341.03|338.63|340.58|338.18|0
1652986690000|2022-05-19 18:58:10|340.13|337.73|339.01|336.61|340.13|337.73|339.01|336.61|0
1652986700000|2022-05-19 18:58:20|338.79|336.39|337.44|335.04|339.01|336.61|337.44|335.04|0
1652986710000|2022-05-19 18:58:30|337.67|335.27|339.01|336.61|339.01|336.61|337.67|335.27|0
1652986720000|2022-05-19 18:58:40|338.79|336.39|338.34|335.94|338.79|336.39|337.89|335.49|0
1652986730000|2022-05-19 18:58:50|337.89|335.49|337.67|335.27|337.89|335.49|337.44|335.04|0
1652986740000|2022-05-19 18:59:00|337.44|335.04|337.44|335.04|337.89|335.49|337.22|334.82|0
1652986750000|2022-05-19 18:59:10|337.56|335.16|336.1|333.7|337.56|335.16|336.1|333.7|0
1652986760000|2022-05-19 18:59:20|336.32|333.92|335.32|332.92|336.32|333.92|335.32|332.92|0
1652986770000|2022-05-19 18:59:30|335.21|332.81|333.87|331.47|335.21|332.81|333.87|331.47|0
1652986780000|2022-05-19 18:59:40|333.65|331.25|334.21|331.81|334.21|331.81|333.65|331.25|0
1652986790000|2022-05-19 18:59:50|334.09|331.69|332.98|330.58|334.09|331.69|332.98|330.58|0
1652986800000|2022-05-19 19:00:00|332.75|330.35|332.87|330.47|333.87|331.47|332.75|330.35|0
1652986810000|2022-05-19 19:00:10|331.64|329.24|331.86|329.46|331.86|329.46|330.31|327.91|0
1652986820000|2022-05-19 19:00:20|332.09|329.69|330.53|328.13|332.09|329.69|330.53|328.13|0
1652986830000|2022-05-19 19:00:30|331.64|329.24|331.31|328.91|332.31|329.91|331.31|328.91|0
1652986840000|2022-05-19 19:00:40|331.2|328.8|329.86|327.46|331.2|328.8|329.64|327.24|0
1652986850000|2022-05-19 19:00:50|330.08|327.68|331.2|328.8|331.42|329.02|330.08|327.68|0
1652986860000|2022-05-19 19:01:00|330.53|328.13|330.08|327.68|330.53|328.13|330.08|327.68|0
1652986870000|2022-05-19 19:01:10|329.86|327.46|330.75|328.35|330.75|328.35|329.86|327.46|0
1652986880000|2022-05-19 19:01:20|329.64|327.24|332.09|329.69|332.09|329.69|329.64|327.24|0
1652986890000|2022-05-19 19:01:30|333.64|331.24|334.98|332.58|334.98|332.58|333.64|331.24|0
1652986900000|2022-05-19 19:01:40|334.09|331.69|335.65|333.25|335.88|333.48|334.09|331.69|0
1652986910000|2022-05-19 19:01:50|334.54|332.14|333.64|331.24|334.54|332.14|333.42|331.02|0
1652986920000|2022-05-19 19:02:00|333.2|330.8|334.31|331.91|334.76|332.36|333.2|330.8|0
1652986930000|2022-05-19 19:02:10|334.43|332.03|333.76|331.36|334.43|332.03|333.76|331.36|0
1652986940000|2022-05-19 19:02:20|333.2|330.8|330.53|328.13|333.2|330.8|330.53|328.13|0
1652986950000|2022-05-19 19:02:30|329.86|327.46|326.31|323.91|329.86|327.46|326.31|323.91|0
1652986960000|2022-05-19 19:02:40|324.99|322.59|325.43|323.03|326.09|323.69|324.76|322.36|0
1652986970000|2022-05-19 19:02:50|326.09|323.69|325.87|323.47|326.09|323.69|325.21|322.81|0
1652986980000|2022-05-19 19:03:00|324.1|321.7|323.88|321.48|324.32|321.92|323.66|321.26|0
1652986990000|2022-05-19 19:03:10|324.1|321.7|324.32|321.92|324.32|321.92|324.1|321.7|0
1652987000000|2022-05-19 19:03:20|324.1|321.7|323.44|321.04|324.1|321.7|323.44|321.04|0
1652987010000|2022-05-19 19:03:30|323|320.6|323.44|321.04|323.66|321.26|323|320.6|0
1652987020000|2022-05-19 19:03:40|323.66|321.26|323.88|321.48|324.44|322.04|323.66|321.26|0
1652987030000|2022-05-19 19:03:50|324.1|321.7|324.54|322.14|324.76|322.36|324.1|321.7|0
1652987040000|2022-05-19 19:04:00|323.88|321.48|322.56|320.16|323.88|321.48|322.56|320.16|0
1652987050000|2022-05-19 19:04:10|321.9|319.5|323.02|320.14|323.02|320.14|321.68|319.26|0
1652987060000|2022-05-19 19:04:20|323.46|320.58|324.12|321.24|324.12|321.24|323.46|320.58|0
1652987070000|2022-05-19 19:04:30|324.78|321.9|325.22|322.34|325.56|322.68|324.78|321.9|0
1652987080000|2022-05-19 19:04:40|325.45|322.57|326.11|323.23|326.33|323.45|325.45|322.57|0
1652987090000|2022-05-19 19:04:50|327.22|324.34|325.22|322.34|327.44|324.56|325.22|322.34|0
1652987100000|2022-05-19 19:05:00|324.56|321.68|325.45|322.57|325.45|322.57|324.46|321.58|0
1652987110000|2022-05-19 19:05:10|325.89|323.01|324.12|321.24|325.89|323.01|324.12|321.24|0
1652987120000|2022-05-19 19:05:20|323.68|320.8|325.45|322.57|325.45|322.57|323.68|320.8|0
1652987130000|2022-05-19 19:05:30|326.55|323.67|325.67|322.79|326.55|323.67|325.67|322.79|0
1652987140000|2022-05-19 19:05:40|325.45|322.57|324.78|321.9|325.89|323.01|324.78|321.9|0
1652987150000|2022-05-19 19:05:50|325.22|322.34|324.56|321.68|325.22|322.34|324.56|321.68|0
1652987160000|2022-05-19 19:06:00|324.68|321.8|325|322.12|325.22|322.34|324.68|321.8|0
1652987170000|2022-05-19 19:06:10|324.56|321.68|326.1|323.22|326.1|323.22|324.56|321.68|0
1652987180000|2022-05-19 19:06:20|326.98|324.1|326.98|324.1|327.64|324.76|326.98|324.1|0
1652987190000|2022-05-19 19:06:30|327.2|324.32|326.98|324.1|327.2|324.32|326.98|324.1|0
1652987200000|2022-05-19 19:06:40|327.87|324.99|328.75|325.87|328.75|325.87|327.87|324.99|0
1652987210000|2022-05-19 19:06:50|327.87|324.99|327.42|324.54|327.87|324.99|327.2|324.32|0
1652987220000|2022-05-19 19:07:00|326.54|323.66|327.42|324.54|327.42|324.54|326.54|323.66|0
1652987230000|2022-05-19 19:07:10|327.2|324.32|327.87|324.99|327.87|324.99|327.2|324.32|0
1652987240000|2022-05-19 19:07:20|328.31|325.43|327.87|324.99|328.31|325.43|327.87|324.99|0
1652987250000|2022-05-19 19:07:30|327.2|324.32|327.1|324.22|327.64|324.76|327.1|324.22|0
1652987260000|2022-05-19 19:07:40|326.98|324.1|326.54|323.66|327.42|324.54|326.54|323.66|0
1652987270000|2022-05-19 19:07:50|326.32|323.44|326.76|323.88|326.76|323.88|326.32|323.44|0
1652987280000|2022-05-19 19:08:00|327.42|324.54|326.54|323.66|327.42|324.54|326.54|323.66|0
1652987290000|2022-05-19 19:08:10|326.32|323.44|325.88|323|326.32|323.44|325.66|322.78|0
1652987300000|2022-05-19 19:08:20|326.32|323.44|325.66|322.78|326.32|323.44|325.66|322.78|0
1652987310000|2022-05-19 19:08:30|326.54|323.66|327.86|324.98|327.86|324.98|326.54|323.66|0
1652987320000|2022-05-19 19:08:40|327.42|324.54|326.98|324.1|327.42|324.54|326.76|323.88|0
1652987330000|2022-05-19 19:08:50|328.09|325.21|328.97|326.09|329.19|326.31|328.09|325.21|0
1652987340000|2022-05-19 19:09:00|328.31|325.43|328.31|325.43|328.75|325.87|328.31|325.43|0
1652987350000|2022-05-19 19:09:10|328.75|325.87|328.31|325.43|328.75|325.87|327.86|324.98|0
1652987360000|2022-05-19 19:09:20|329.85|326.97|330.08|327.2|330.3|327.42|329.41|326.53|0
1652987370000|2022-05-19 19:09:30|330.74|327.86|331.63|328.75|331.63|328.75|330.74|327.86|0
1652987380000|2022-05-19 19:09:40|332.52|329.64|333.74|330.86|333.74|330.86|332.52|329.64|0
1652987390000|2022-05-19 19:09:50|334.74|331.86|335.63|332.75|335.63|332.75|334.74|331.86|0
1652987400000|2022-05-19 19:10:00|335.41|332.53|336.52|333.64|336.52|333.64|335.41|332.53|0
1652987410000|2022-05-19 19:10:10|337.63|334.75|339.2|336.32|339.2|336.32|337.63|334.75|0
1652987420000|2022-05-19 19:10:20|339.42|336.54|339.2|336.32|339.42|336.54|339.2|336.32|0
1652987430000|2022-05-19 19:10:30|340.09|337.21|337.41|334.53|340.09|337.21|337.41|334.53|0
1652987440000|2022-05-19 19:10:40|338.3|335.42|337.41|334.53|338.3|335.42|336.97|334.09|0
1652987450000|2022-05-19 19:10:50|336.74|333.86|337.41|334.53|337.41|334.53|336.52|333.64|0
1652987460000|2022-05-19 19:11:00|338.08|335.2|337.86|334.98|338.3|335.42|337.63|334.75|0
1652987470000|2022-05-19 19:11:10|337.63|334.75|337.19|334.31|337.63|334.75|337.19|334.31|0
1652987480000|2022-05-19 19:11:20|336.52|333.64|336.3|333.42|336.52|333.64|336.3|333.42|0
1652987490000|2022-05-19 19:11:30|335.63|332.75|334.85|331.97|335.63|332.75|334.85|331.97|0
1652987500000|2022-05-19 19:11:40|335.18|332.3|335.4|332.52|335.85|332.97|335.18|332.3|0
1652987510000|2022-05-19 19:11:50|334.96|332.08|335.4|332.52|335.4|332.52|334.96|332.08|0
1652987520000|2022-05-19 19:12:00|336.74|333.86|335.4|332.52|337.41|334.53|335.4|332.52|0
1652987530000|2022-05-19 19:12:10|336.52|333.64|335.18|332.3|336.52|333.64|335.18|332.3|0
1652987540000|2022-05-19 19:12:20|334.96|332.08|335.4|332.52|335.4|332.52|334.96|332.08|0
1652987550000|2022-05-19 19:12:30|335.85|332.97|336.07|333.19|336.07|333.19|335.4|332.52|0
1652987560000|2022-05-19 19:12:40|337.19|334.31|337.41|334.53|337.86|334.98|337.19|334.31|0
1652987570000|2022-05-19 19:12:50|337.19|334.31|337.3|334.42|337.63|334.75|337.19|334.31|0
1652987580000|2022-05-19 19:13:00|336.52|333.64|337.63|334.75|338.08|335.2|336.52|333.64|0
1652987590000|2022-05-19 19:13:10|337.41|334.53|338.53|335.65|338.53|335.65|337.41|334.53|0
1652987600000|2022-05-19 19:13:20|339.2|336.32|339.42|336.54|339.87|336.99|339.2|336.32|0
1652987610000|2022-05-19 19:13:30|340.31|337.43|340.76|337.88|340.76|337.88|339.87|336.99|0
1652987620000|2022-05-19 19:13:40|339.87|336.99|339.42|336.54|339.87|336.99|339.42|336.54|0
1652987630000|2022-05-19 19:13:50|339.87|336.99|340.09|337.21|340.31|337.43|339.87|336.99|0
1652987640000|2022-05-19 19:14:00|341.66|338.78|342.78|339.9|343.9|341.02|341.66|338.78|0
1652987650000|2022-05-19 19:14:10|343.23|340.35|341.77|338.89|343.23|340.35|341.77|338.89|0
1652987660000|2022-05-19 19:14:20|341.21|338.33|339.42|336.54|341.21|338.33|339.42|336.54|0
1652987670000|2022-05-19 19:14:30|338.97|336.09|339.42|336.54|340.09|337.21|338.97|336.09|0
1652987680000|2022-05-19 19:14:40|338.75|335.87|338.97|336.09|338.97|336.09|338.75|335.87|0
1652987690000|2022-05-19 19:14:50|338.75|335.87|338.3|335.42|338.75|335.87|338.08|335.2|0
1652987700000|2022-05-19 19:15:00|338.97|336.09|339.64|336.76|339.64|336.76|337.85|334.97|0
1652987710000|2022-05-19 19:15:10|340.31|337.43|339.64|336.76|340.31|337.43|339.64|336.76|0
1652987720000|2022-05-19 19:15:20|340.09|337.21|338.08|335.2|340.09|337.21|338.08|335.2|0
1652987730000|2022-05-19 19:15:30|338.3|335.42|338.3|335.42|338.3|335.42|338.08|335.2|0
1652987740000|2022-05-19 19:15:40|338.52|335.64|338.97|336.09|339.42|336.54|338.52|335.64|0
1652987750000|2022-05-19 19:15:50|339.64|336.76|339.19|336.31|339.64|336.76|339.19|336.31|0
1652987760000|2022-05-19 19:16:00|339.64|336.76|340.31|337.43|340.31|337.43|339.64|336.76|0
1652987770000|2022-05-19 19:16:10|340.54|337.66|340.31|337.43|340.54|337.66|339.86|336.98|0
1652987780000|2022-05-19 19:16:20|339.86|336.98|341.1|338.22|341.1|338.22|339.86|336.98|0
1652987790000|2022-05-19 19:16:30|341.21|338.33|341.65|338.77|341.65|338.77|341.21|338.33|0
1652987800000|2022-05-19 19:16:40|341.43|338.55|341.55|338.67|341.55|338.67|341.1|338.22|0
1652987810000|2022-05-19 19:16:50|341.21|338.33|341.88|339|341.88|339|341.21|338.33|0
1652987820000|2022-05-19 19:17:00|341.65|338.77|340.43|337.55|341.65|338.77|340.43|337.55|0
1652987830000|2022-05-19 19:17:10|341.21|338.33|341.21|338.33|341.43|338.55|341.21|338.33|0
1652987840000|2022-05-19 19:17:20|339.86|336.98|340.65|337.77|340.65|337.77|339.64|336.76|0
1652987850000|2022-05-19 19:17:30|340.09|337.21|339.42|336.54|340.09|337.21|339.19|336.31|0
1652987860000|2022-05-19 19:17:40|339.64|336.76|340.54|337.66|340.54|337.66|339.64|336.76|0
1652987870000|2022-05-19 19:17:50|339.86|336.98|341.43|338.55|341.43|338.55|339.86|336.98|0
1652987880000|2022-05-19 19:18:00|341.21|338.33|343|340.12|343|340.12|341.21|338.33|0
1652987890000|2022-05-19 19:18:10|343.45|340.57|345.24|342.36|345.24|342.36|343.45|340.57|0
1652987900000|2022-05-19 19:18:20|346.59|343.71|347.49|344.61|347.49|344.61|346.59|343.71|0
1652987910000|2022-05-19 19:18:30|346.82|343.94|345.92|343.04|346.82|343.94|345.92|343.04|0
1652987920000|2022-05-19 19:18:40|345.02|342.14|344.12|341.24|345.02|342.14|343.79|340.91|0
1652987930000|2022-05-19 19:18:50|343.9|341.02|345.24|342.36|345.24|342.36|343.9|341.02|0
1652987940000|2022-05-19 19:19:00|343.67|340.79|343.9|341.02|343.9|341.02|343.67|340.79|0
1652987950000|2022-05-19 19:19:10|343.45|340.57|346.14|343.26|346.14|343.26|343.45|340.57|0
1652987960000|2022-05-19 19:19:20|347.04|344.16|348.39|345.51|348.39|345.51|346.37|343.49|0
1652987970000|2022-05-19 19:19:30|347.49|344.61|347.27|344.39|347.49|344.61|346.82|343.94|0
1652987980000|2022-05-19 19:19:40|346.59|343.71|346.59|343.71|346.59|343.71|346.59|343.71|0
1652987990000|2022-05-19 19:19:50|346.37|343.49|346.14|343.26|346.37|343.49|345.69|342.81|0
1652988000000|2022-05-19 19:20:00|345.69|342.81|347.49|344.61|347.49|344.61|345.69|342.81|0
1652988010000|2022-05-19 19:20:10|347.72|344.84|346.59|343.71|348.62|345.74|346.59|343.71|0
1652988020000|2022-05-19 19:20:20|346.82|343.94|346.14|343.26|347.16|344.28|346.14|343.26|0
1652988030000|2022-05-19 19:20:30|346.37|343.49|347.27|344.39|347.27|344.39|346.37|343.49|0
1652988040000|2022-05-19 19:20:40|347.72|344.84|348.17|345.29|348.17|345.29|347.72|344.84|0
1652988050000|2022-05-19 19:20:50|348.62|345.74|348.17|345.29|349.29|346.41|347.94|345.06|0
1652988060000|2022-05-19 19:21:00|349.07|346.19|349.07|346.19|349.29|346.41|349.07|346.19|0
1652988070000|2022-05-19 19:21:10|349.29|346.41|349.97|347.09|350.2|347.32|349.29|346.41|0
1652988080000|2022-05-19 19:21:20|349.74|346.86|349.29|346.41|349.74|346.86|348.17|345.29|0
1652988090000|2022-05-19 19:21:30|349.07|346.19|348.39|345.51|349.07|346.19|348.17|345.29|0
1652988100000|2022-05-19 19:21:40|348.17|345.29|347.38|344.5|348.17|345.29|347.38|344.5|0
1652988110000|2022-05-19 19:21:50|347.49|344.61|348.84|345.96|348.84|345.96|347.49|344.61|0
1652988120000|2022-05-19 19:22:00|349.29|346.41|350.65|347.77|350.65|347.77|349.29|346.41|0
1652988130000|2022-05-19 19:22:10|350.87|347.99|351.78|348.9|351.78|348.9|350.87|347.99|0
1652988140000|2022-05-19 19:22:20|350.87|347.99|350.65|347.77|351.1|348.22|350.65|347.77|0
1652988150000|2022-05-19 19:22:30|351.32|348.44|352.91|350.03|352.91|350.03|351.32|348.44|0
1652988160000|2022-05-19 19:22:40|352.68|349.8|351.1|348.22|352.68|349.8|351.1|348.22|0
1652988170000|2022-05-19 19:22:50|350.87|347.99|351.55|348.67|351.55|348.67|350.65|347.77|0
1652988180000|2022-05-19 19:23:00|350.2|347.32|351.1|348.22|351.1|348.22|349.52|346.64|0
1652988190000|2022-05-19 19:23:10|351.55|348.67|352.91|350.03|352.91|350.03|351.55|348.67|0
1652988200000|2022-05-19 19:23:20|353.13|350.25|351.78|348.9|353.13|350.25|351.78|348.9|0
1652988210000|2022-05-19 19:23:30|352.45|349.57|352.45|349.57|352.91|350.03|352.45|349.57|0
1652988220000|2022-05-19 19:23:40|352.68|349.8|353.81|350.93|353.81|350.93|352.68|349.8|0
1652988230000|2022-05-19 19:23:50|353.36|350.48|353.13|350.25|354.38|351.5|353.13|350.25|0
1652988240000|2022-05-19 19:24:00|353.81|350.93|354.26|351.38|354.26|351.38|353.81|350.93|0
1652988250000|2022-05-19 19:24:10|353.59|350.71|352.23|349.35|353.59|350.71|352.23|349.35|0
1652988260000|2022-05-19 19:24:20|352.68|349.8|353.13|350.25|353.13|350.25|352.45|349.57|0
1652988270000|2022-05-19 19:24:30|353.58|350.7|354.72|351.84|354.72|351.84|353.58|350.7|0
1652988280000|2022-05-19 19:24:40|354.94|352.06|355.85|352.97|355.85|352.97|354.94|352.06|0
1652988290000|2022-05-19 19:24:50|356.65|353.77|356.3|353.42|356.65|353.77|356.3|353.42|0
1652988300000|2022-05-19 19:25:00|356.76|353.88|356.53|353.65|357.21|354.33|356.53|353.65|0
1652988310000|2022-05-19 19:25:10|356.3|353.42|354.26|351.38|356.3|353.42|354.04|351.16|0
1652988320000|2022-05-19 19:25:20|354.49|351.61|355.17|352.29|355.62|352.74|354.49|351.61|0
1652988330000|2022-05-19 19:25:30|354.04|351.16|353.58|350.7|354.04|351.16|353.13|350.25|0
1652988340000|2022-05-19 19:25:40|353.13|350.25|354.49|351.61|354.72|351.84|353.13|350.25|0
1652988350000|2022-05-19 19:25:50|354.04|351.16|354.94|352.06|354.94|352.06|354.04|351.16|0
1652988360000|2022-05-19 19:26:00|354.49|351.61|354.26|351.38|354.72|351.84|354.26|351.38|0
1652988370000|2022-05-19 19:26:10|353.36|350.48|352.8|349.92|353.48|350.6|352.57|349.69|0
1652988380000|2022-05-19 19:26:20|353.02|350.14|353.14|350.26|353.7|350.82|353.02|350.14|0
1652988390000|2022-05-19 19:26:30|352.34|349.46|352.57|349.69|353.02|350.14|351.67|348.79|0
1652988400000|2022-05-19 19:26:40|352.8|349.92|353.7|350.82|353.7|350.82|352.8|349.92|0
1652988410000|2022-05-19 19:26:50|353.25|350.37|353.02|350.14|353.7|350.82|353.02|350.14|0
1652988420000|2022-05-19 19:27:00|352.12|349.24|352.8|349.92|352.8|349.92|352.12|349.24|0
1652988430000|2022-05-19 19:27:10|353.48|350.6|354.84|351.96|354.84|351.96|353.25|350.37|0
1652988440000|2022-05-19 19:27:20|355.52|352.64|355.74|352.86|355.97|353.09|355.52|352.64|0
1652988450000|2022-05-19 19:27:30|356.2|353.32|355.52|352.64|356.2|353.32|355.52|352.64|0
1652988460000|2022-05-19 19:27:40|355.97|353.09|356.88|354|357.11|354.23|355.74|352.86|0
1652988470000|2022-05-19 19:27:50|357.68|354.8|357.33|354.45|357.79|354.91|356.88|354|0
1652988480000|2022-05-19 19:28:00|357.56|354.68|356.42|353.54|357.56|354.68|356.42|353.54|0
1652988490000|2022-05-19 19:28:10|357.11|354.23|357.11|354.23|358.01|355.13|357.11|354.23|0
1652988500000|2022-05-19 19:28:20|357.33|354.45|359.15|356.27|359.38|356.5|357.33|354.45|0
1652988510000|2022-05-19 19:28:30|359.83|356.95|358.7|355.82|359.83|356.95|358.7|355.82|0
1652988520000|2022-05-19 19:28:40|358.92|356.04|357.79|354.91|358.92|356.04|357.79|354.91|0
1652988530000|2022-05-19 19:28:50|357.11|354.23|359.27|356.39|359.27|356.39|357.11|354.23|0
1652988540000|2022-05-19 19:29:00|359.04|356.16|359.38|356.5|359.38|356.5|358.7|355.82|0
1652988550000|2022-05-19 19:29:10|359.61|356.73|360.29|357.41|360.29|357.41|359.61|356.73|0
1652988560000|2022-05-19 19:29:20|359.83|356.95|359.38|356.5|360.18|357.3|359.38|356.5|0
1652988570000|2022-05-19 19:29:30|359.61|356.73|360.52|357.64|360.52|357.64|359.61|356.73|0
1652988580000|2022-05-19 19:29:40|359.83|356.95|359.83|356.95|359.83|356.95|359.61|356.73|0
1652988590000|2022-05-19 19:29:50|358.92|356.04|360.29|357.41|360.29|357.41|358.92|356.04|0
1652988600000|2022-05-19 19:30:00|360.06|357.18|360.97|358.09|361.88|359|360.06|357.18|0
1652988610000|2022-05-19 19:30:10|360.52|357.64|361.88|359|361.88|359|360.52|357.64|0
1652988620000|2022-05-19 19:30:20|361.66|358.78|359.61|356.73|361.66|358.78|359.61|356.73|0
1652988630000|2022-05-19 19:30:30|358.24|355.36|358.47|355.59|358.81|355.93|358.24|355.36|0
1652988640000|2022-05-19 19:30:40|359.38|356.5|358.92|356.04|360.29|357.41|358.92|356.04|0
1652988650000|2022-05-19 19:30:50|358.24|355.36|356.65|353.77|358.24|355.36|356.65|353.77|0
1652988660000|2022-05-19 19:31:00|356.42|353.54|358.01|355.13|358.01|355.13|355.74|352.86|0
1652988670000|2022-05-19 19:31:10|358.24|355.36|357.56|354.68|358.24|355.36|357.33|354.45|0
1652988680000|2022-05-19 19:31:20|358.01|355.13|356.88|354|358.01|355.13|356.88|354|0
1652988690000|2022-05-19 19:31:30|356.77|353.89|355.74|352.86|356.77|353.89|355.51|352.63|0
1652988700000|2022-05-19 19:31:40|356.77|353.89|357.33|354.45|357.33|354.45|356.65|353.77|0
1652988710000|2022-05-19 19:31:50|356.88|354|357.56|354.68|358.01|355.13|356.88|354|0
1652988720000|2022-05-19 19:32:00|357.1|354.22|357.33|354.45|358.01|355.13|357.1|354.22|0
1652988730000|2022-05-19 19:32:10|357.45|354.57|356.42|353.54|357.45|354.57|356.42|353.54|0
1652988740000|2022-05-19 19:32:20|355.97|353.09|357.1|354.22|357.1|354.22|355.97|353.09|0
1652988750000|2022-05-19 19:32:30|358.47|355.59|359.38|356.5|359.38|356.5|358.01|355.13|0
1652988760000|2022-05-19 19:32:40|359.27|356.39|360.29|357.41|360.29|357.41|358.47|355.59|0
1652988770000|2022-05-19 19:32:50|359.95|357.07|359.6|356.72|359.95|357.07|359.6|356.72|0
1652988780000|2022-05-19 19:33:00|358.69|355.81|358.47|355.59|359.15|356.27|358.47|355.59|0
1652988790000|2022-05-19 19:33:10|357.78|354.9|360.52|357.64|360.52|357.64|357.78|354.9|0
1652988800000|2022-05-19 19:33:20|360.86|357.98|361.88|359|361.88|359|360.86|357.98|0
1652988810000|2022-05-19 19:33:30|360.29|357.41|358.92|356.04|360.29|357.41|358.92|356.04|0
1652988820000|2022-05-19 19:33:40|358.47|355.59|360.29|357.41|360.29|357.41|358.47|355.59|0
1652988830000|2022-05-19 19:33:50|360.52|357.64|359.38|356.5|360.97|358.09|359.38|356.5|0
1652988840000|2022-05-19 19:34:00|358.92|356.04|359.6|356.72|359.83|356.95|358.92|356.04|0
1652988850000|2022-05-19 19:34:10|360.52|357.64|360.74|357.86|361.32|358.44|360.52|357.64|0
1652988860000|2022-05-19 19:34:20|360.06|357.18|359.83|356.95|360.06|357.18|359.6|356.72|0
1652988870000|2022-05-19 19:34:30|360.97|358.09|361.65|358.77|361.65|358.77|360.97|358.09|0
1652988880000|2022-05-19 19:34:40|362|359.12|361.2|358.32|362|359.12|361.2|358.32|0
1652988890000|2022-05-19 19:34:50|361.43|358.55|362.11|359.23|362.11|359.23|361.43|358.55|0
1652988900000|2022-05-19 19:35:00|362|359.12|361.65|358.77|362.79|359.91|361.65|358.77|0
1652988910000|2022-05-19 19:35:10|361.2|358.32|362.46|359.58|362.46|359.58|361.2|358.32|0
1652988920000|2022-05-19 19:35:20|362.57|359.69|361.2|358.32|362.57|359.69|361.2|358.32|0
1652988930000|2022-05-19 19:35:30|360.97|358.09|359.95|357.07|360.97|358.09|359.6|356.72|0
1652988940000|2022-05-19 19:35:40|360.51|357.63|360.74|357.86|361.43|358.55|360.51|357.63|0
1652988950000|2022-05-19 19:35:50|360.97|358.09|363.25|360.37|363.25|360.37|360.97|358.09|0
1652988960000|2022-05-19 19:36:00|363.71|360.83|363.94|361.06|363.94|361.06|362.57|359.69|0
1652988970000|2022-05-19 19:36:10|363.71|360.83|364.85|361.97|364.85|361.97|363.71|360.83|0
1652988980000|2022-05-19 19:36:20|364.62|361.74|365.43|362.55|365.43|362.55|364.62|361.74|0
1652988990000|2022-05-19 19:36:30|365.31|362.43|364.62|361.74|365.31|362.43|364.39|361.51|0
1652989000000|2022-05-19 19:36:40|365.31|362.43|365.31|362.43|365.76|362.88|365.31|362.43|0
1652989010000|2022-05-19 19:36:50|365.08|362.2|363.25|360.37|365.08|362.2|363.25|360.37|0
1652989020000|2022-05-19 19:37:00|363.02|360.14|362.57|359.69|363.02|360.14|362.57|359.69|0
1652989030000|2022-05-19 19:37:10|363.48|360.6|362.91|360.03|363.48|360.6|362.11|359.23|0
1652989040000|2022-05-19 19:37:20|362.57|359.69|361.22|358.34|362.57|359.69|361.22|358.34|0
1652989050000|2022-05-19 19:37:30|361.45|358.57|364.42|361.54|364.42|361.54|361.45|358.57|0
1652989060000|2022-05-19 19:37:40|365.34|362.46|363.74|360.86|365.34|362.46|363.74|360.86|0
1652989070000|2022-05-19 19:37:50|363.05|360.17|360.77|357.89|363.05|360.17|360.77|357.89|0
1652989080000|2022-05-19 19:38:00|360.31|357.43|361.22|358.34|361.22|358.34|360.08|357.2|0
1652989090000|2022-05-19 19:38:10|362.82|359.94|363.28|360.4|363.28|360.4|362.36|359.48|0
1652989100000|2022-05-19 19:38:20|362.82|359.94|363.05|360.17|363.51|360.63|362.82|359.94|0
1652989110000|2022-05-19 19:38:30|362.59|359.71|362.36|359.48|362.59|359.71|361.68|358.8|0
1652989120000|2022-05-19 19:38:40|361.68|358.8|362.36|359.48|362.36|359.48|361.45|358.57|0
1652989130000|2022-05-19 19:38:50|361.68|358.8|361.22|358.34|361.68|358.8|360.54|357.66|0
1652989140000|2022-05-19 19:39:00|361.91|359.03|362.36|359.48|362.36|359.48|361.91|359.03|0
1652989150000|2022-05-19 19:39:10|361.68|358.8|363.96|361.08|363.96|361.08|361.68|358.8|0
1652989160000|2022-05-19 19:39:20|364.19|361.31|363.51|360.63|364.42|361.54|363.51|360.63|0
1652989170000|2022-05-19 19:39:30|363.05|360.17|362.36|359.48|363.05|360.17|362.36|359.48|0
1652989180000|2022-05-19 19:39:40|362.71|359.83|362.94|360.06|363.05|360.17|362.14|359.26|0
1652989190000|2022-05-19 19:39:50|363.17|360.29|363.96|361.08|363.96|361.08|363.17|360.29|0
1652989200000|2022-05-19 19:40:00|363.74|360.86|363.28|360.4|363.74|360.86|363.28|360.4|0
1652989210000|2022-05-19 19:40:10|363.05|360.17|362.14|359.26|363.05|360.17|362.14|359.26|0
1652989220000|2022-05-19 19:40:20|362.36|359.48|362.59|359.71|362.59|359.71|362.36|359.48|0
1652989230000|2022-05-19 19:40:30|364.08|361.2|364.19|361.31|364.31|361.43|364.08|361.2|0
1652989240000|2022-05-19 19:40:40|362.82|359.94|362.59|359.71|363.05|360.17|362.25|359.37|0
1652989250000|2022-05-19 19:40:50|362.36|359.48|362.14|359.26|362.36|359.48|361.68|358.8|0
1652989260000|2022-05-19 19:41:00|363.51|360.63|363.28|360.4|363.96|361.08|363.28|360.4|0
1652989270000|2022-05-19 19:41:10|363.74|360.86|363.96|361.08|364.19|361.31|363.74|360.86|0
1652989280000|2022-05-19 19:41:20|363.74|360.86|363.28|360.4|363.96|361.08|363.05|360.17|0
1652989290000|2022-05-19 19:41:30|364.19|361.31|361.22|358.34|364.19|361.31|361.22|358.34|0
1652989300000|2022-05-19 19:41:40|360.76|357.88|361.34|358.46|361.68|358.8|360.76|357.88|0
1652989310000|2022-05-19 19:41:50|361.91|359.03|363.28|360.4|363.28|360.4|361.91|359.03|0
1652989320000|2022-05-19 19:42:00|363.96|361.08|364.65|361.77|364.65|361.77|363.73|360.85|0
1652989330000|2022-05-19 19:42:10|363.73|360.85|365.34|362.46|365.57|362.69|363.73|360.85|0
1652989340000|2022-05-19 19:42:20|365.79|362.91|365.79|362.91|366.71|363.83|365.79|362.91|0
1652989350000|2022-05-19 19:42:30|365.11|362.23|362.59|359.71|365.11|362.23|362.59|359.71|0
1652989360000|2022-05-19 19:42:40|362.82|359.94|362.82|359.94|363.85|360.97|362.82|359.94|0
1652989370000|2022-05-19 19:42:50|361.22|358.34|359.62|356.74|361.22|358.34|359.62|356.74|0
1652989380000|2022-05-19 19:43:00|359.4|356.52|359.62|356.74|359.62|356.74|359.4|356.52|0
1652989390000|2022-05-19 19:43:10|358.94|356.06|356.66|353.78|358.94|356.06|356.66|353.78|0
1652989400000|2022-05-19 19:43:20|355.98|353.1|354.16|351.28|355.98|353.1|354.16|351.28|0
1652989410000|2022-05-19 19:43:30|354.62|351.74|355.3|352.42|355.53|352.65|354.62|351.74|0
1652989420000|2022-05-19 19:43:40|354.39|351.51|354.16|351.28|354.39|351.51|353.71|350.83|0
1652989430000|2022-05-19 19:43:50|355.07|352.19|354.84|351.96|355.07|352.19|354.39|351.51|0
1652989440000|2022-05-19 19:44:00|354.62|351.74|356.1|353.22|356.21|353.33|354.62|351.74|0
1652989450000|2022-05-19 19:44:10|356.44|353.56|357.8|354.92|358.26|355.38|356.44|353.56|0
1652989460000|2022-05-19 19:44:20|355.98|353.1|354.62|351.74|355.98|353.1|354.62|351.74|0
1652989470000|2022-05-19 19:44:30|353.94|351.06|352.35|349.47|353.94|351.06|352.35|349.47|0
1652989480000|2022-05-19 19:44:40|353.26|350.38|354.39|351.51|354.39|351.51|353.03|350.15|0
1652989490000|2022-05-19 19:44:50|354.16|351.28|353.48|350.6|354.16|351.28|353.26|350.38|0
1652989500000|2022-05-19 19:45:00|353.03|350.15|355.75|352.87|355.75|352.87|353.03|350.15|0
1652989510000|2022-05-19 19:45:10|354.84|351.96|352.35|349.47|354.84|351.96|352.35|349.47|0
1652989520000|2022-05-19 19:45:20|352.8|349.92|352.58|349.7|353.26|350.38|352.58|349.7|0
1652989530000|2022-05-19 19:45:30|353.03|350.15|352.8|349.92|353.03|350.15|352.35|349.47|0
1652989540000|2022-05-19 19:45:40|352.12|349.24|350.31|347.43|352.12|349.24|350.31|347.43|0
1652989550000|2022-05-19 19:45:50|349.41|346.53|349.18|346.3|349.41|346.53|348.95|346.07|0
1652989560000|2022-05-19 19:46:00|349.63|346.75|349.41|346.53|349.86|346.98|349.41|346.53|0
1652989570000|2022-05-19 19:46:10|349.63|346.75|352.12|349.24|352.12|349.24|349.63|346.75|0
1652989580000|2022-05-19 19:46:20|351.44|348.56|351.44|348.56|351.89|349.01|351.44|348.56|0
1652989590000|2022-05-19 19:46:30|352.47|349.59|353.25|350.37|353.71|350.83|352.47|349.59|0
1652989600000|2022-05-19 19:46:40|353.03|350.15|354.28|351.4|354.28|351.4|352.57|349.69|0
1652989610000|2022-05-19 19:46:50|356.21|353.33|357.34|354.46|358.25|355.37|356.21|353.33|0
1652989620000|2022-05-19 19:47:00|357.12|354.24|360.76|357.88|360.76|357.88|357.12|354.24|0
1652989630000|2022-05-19 19:47:10|360.53|357.65|360.76|357.88|360.99|358.11|360.31|357.43|0
1652989640000|2022-05-19 19:47:20|360.99|358.11|360.08|357.2|360.99|358.11|360.08|357.2|0
1652989650000|2022-05-19 19:47:30|361.22|358.34|359.85|356.97|361.22|358.34|359.85|356.97|0
1652989660000|2022-05-19 19:47:40|360.53|357.65|360.42|357.54|361.45|358.57|360.42|357.54|0
1652989670000|2022-05-19 19:47:50|360.99|358.11|362.13|359.25|362.13|359.25|360.99|358.11|0
1652989680000|2022-05-19 19:48:00|362.36|359.48|362.48|359.6|362.48|359.6|360.99|358.11|0
1652989690000|2022-05-19 19:48:10|361.9|359.02|361.45|358.57|362.82|359.94|361.45|358.57|0
1652989700000|2022-05-19 19:48:20|361.22|358.34|358.71|355.83|361.22|358.34|358.71|355.83|0
1652989710000|2022-05-19 19:48:30|357.8|354.92|358.25|355.37|358.25|355.37|357.12|354.24|0
1652989720000|2022-05-19 19:48:40|357.8|354.92|357.34|354.46|358.48|355.6|357.34|354.46|0
1652989730000|2022-05-19 19:48:50|357.8|354.92|356.21|353.33|357.8|354.92|356.21|353.33|0
1652989740000|2022-05-19 19:49:00|354.96|352.08|357.8|354.92|357.8|354.92|354.96|352.08|0
1652989750000|2022-05-19 19:49:10|358.94|356.06|358.71|355.83|360.53|357.65|358.71|355.83|0
1652989760000|2022-05-19 19:49:20|357.8|354.92|356.55|353.67|357.8|354.92|356.55|353.67|0
1652989770000|2022-05-19 19:49:30|356.43|353.55|357.34|354.46|357.34|354.46|356.43|353.55|0
1652989780000|2022-05-19 19:49:40|356.89|354.01|357.57|354.69|357.57|354.69|356.43|353.55|0
1652989790000|2022-05-19 19:49:50|358.83|355.95|358.25|355.37|358.83|355.95|358.25|355.37|0
1652989800000|2022-05-19 19:50:00|359.62|356.74|361.56|358.68|361.56|358.68|359.16|356.28|0
1652989810000|2022-05-19 19:50:10|361.67|358.79|362.13|359.25|362.13|359.25|361.22|358.34|0
1652989820000|2022-05-19 19:50:20|362.48|359.6|362.79|359.91|362.79|359.91|362.21|359.33|0
1652989830000|2022-05-19 19:50:30|362.03|359.15|360.54|357.66|362.03|359.15|360.08|357.2|0
1652989840000|2022-05-19 19:50:40|361.23|358.35|361|358.12|361.23|358.35|360.54|357.66|0
1652989850000|2022-05-19 19:50:50|361.68|358.8|361.45|358.57|361.68|358.8|360.77|357.89|0
1652989860000|2022-05-19 19:51:00|361.68|358.8|361.45|358.57|362.14|359.26|361.23|358.35|0
1652989870000|2022-05-19 19:51:10|361.57|358.69|361.91|359.03|361.91|359.03|360.31|357.43|0
1652989880000|2022-05-19 19:51:20|362.37|359.49|363.52|360.64|363.52|360.64|362.37|359.49|0
1652989890000|2022-05-19 19:51:30|364.21|361.33|364.9|362.02|364.9|362.02|364.21|361.33|0
1652989900000|2022-05-19 19:51:40|365.36|362.48|364.9|362.02|365.71|362.83|364.9|362.02|0
1652989910000|2022-05-19 19:51:50|363.87|360.99|364.67|361.79|364.67|361.79|363.87|360.99|0
1652989920000|2022-05-19 19:52:00|364.21|361.33|365.36|362.48|365.82|362.94|364.21|361.33|0
1652989930000|2022-05-19 19:52:10|365.94|363.06|365.13|362.25|366.05|363.17|365.13|362.25|0
1652989940000|2022-05-19 19:52:20|364.67|361.79|365.36|362.48|365.36|362.48|363.98|361.1|0
1652989950000|2022-05-19 19:52:30|365.59|362.71|364.67|361.79|365.59|362.71|364.21|361.33|0
1652989960000|2022-05-19 19:52:40|364.56|361.68|363.06|360.18|364.56|361.68|362.6|359.72|0
1652989970000|2022-05-19 19:52:50|363.52|360.64|363.98|361.1|363.98|361.1|363.52|360.64|0
1652989980000|2022-05-19 19:53:00|363.75|360.87|362.6|359.72|363.75|360.87|362.6|359.72|0
1652989990000|2022-05-19 19:53:10|362.83|359.95|363.29|360.41|363.29|360.41|362.6|359.72|0
1652990000000|2022-05-19 19:53:20|363.75|360.87|365.02|362.14|365.02|362.14|363.75|360.87|0
1652990010000|2022-05-19 19:53:30|365.82|362.94|366.05|363.17|366.51|363.63|365.82|362.94|0
1652990020000|2022-05-19 19:53:40|365.82|362.94|364.21|361.33|365.82|362.94|364.21|361.33|0
1652990030000|2022-05-19 19:53:50|363.98|361.1|362.6|359.72|363.98|361.1|362.6|359.72|0
1652990040000|2022-05-19 19:54:00|362.83|359.95|364.9|362.02|364.9|362.02|362.83|359.95|0
1652990050000|2022-05-19 19:54:10|365.13|362.25|365.13|362.25|365.82|362.94|365.13|362.25|0
1652990060000|2022-05-19 19:54:20|363.75|360.87|362.83|359.95|363.75|360.87|362.83|359.95|0
1652990070000|2022-05-19 19:54:30|362.6|359.72|362.14|359.26|362.6|359.72|362.14|359.26|0
1652990080000|2022-05-19 19:54:40|363.52|360.64|362.37|359.49|363.52|360.64|362.37|359.49|0
1652990090000|2022-05-19 19:54:50|361.68|358.8|361.45|358.57|361.91|359.03|361.45|358.57|0
1652990100000|2022-05-19 19:55:00|360.31|357.43|360.54|357.66|360.54|357.66|359.85|356.97|0
1652990110000|2022-05-19 19:55:10|359.51|356.63|355.96|353.08|359.51|356.63|355.96|353.08|0
1652990120000|2022-05-19 19:55:20|357.56|354.68|358.93|356.05|358.93|356.05|357.56|354.68|0
1652990130000|2022-05-19 19:55:30|359.85|356.97|359.85|356.97|360.31|357.43|359.62|356.74|0
1652990140000|2022-05-19 19:55:40|359.51|356.63|358.93|356.05|359.85|356.97|358.93|356.05|0
1652990150000|2022-05-19 19:55:50|358.47|355.59|358.47|355.59|358.47|355.59|358.24|355.36|0
1652990160000|2022-05-19 19:56:00|358.93|356.05|360.99|358.11|360.99|358.11|358.93|356.05|0
1652990170000|2022-05-19 19:56:10|361.8|358.92|360.76|357.88|361.8|358.92|360.76|357.88|0
1652990180000|2022-05-19 19:56:20|360.99|358.11|360.31|357.43|360.99|358.11|360.31|357.43|0
1652990190000|2022-05-19 19:56:30|361.22|358.34|361.68|358.8|361.68|358.8|360.76|357.88|0
1652990200000|2022-05-19 19:56:40|361.45|358.57|361.68|358.8|361.68|358.8|361.45|358.57|0
1652990210000|2022-05-19 19:56:50|362.14|359.26|361.57|358.69|362.14|359.26|361.57|358.69|0
1652990220000|2022-05-19 19:57:00|360.99|358.11|361.22|358.34|361.22|358.34|360.31|357.43|0
1652990230000|2022-05-19 19:57:10|361.45|358.57|361.22|358.34|361.68|358.8|361.22|358.34|0
1652990240000|2022-05-19 19:57:20|360.76|357.88|360.99|358.11|360.99|358.11|360.53|357.65|0
1652990250000|2022-05-19 19:57:30|360.53|357.65|359.16|356.28|360.53|357.65|359.16|356.28|0
1652990260000|2022-05-19 19:57:40|358.7|355.82|360.53|357.65|360.53|357.65|358.7|355.82|0
1652990270000|2022-05-19 19:57:50|361.22|358.34|361.45|358.57|361.45|358.57|360.76|357.88|0
1652990280000|2022-05-19 19:58:00|360.53|357.65|360.53|357.65|360.99|358.11|360.08|357.2|0
1652990290000|2022-05-19 19:58:10|360.3|357.42|359.85|356.97|360.3|357.42|359.62|356.74|0
1652990300000|2022-05-19 19:58:20|360.08|357.2|360.3|357.42|360.53|357.65|360.08|357.2|0
1652990310000|2022-05-19 19:58:30|359.62|356.74|358.93|356.05|359.62|356.74|358.7|355.82|0
1652990320000|2022-05-19 19:58:40|359.39|356.51|358.7|355.82|359.85|356.97|358.7|355.82|0
1652990330000|2022-05-19 19:58:50|358.93|356.05|359.39|356.51|359.85|356.97|358.93|356.05|0
1652990340000|2022-05-19 19:59:00|359.62|356.74|359.16|356.28|360.19|357.31|359.16|356.28|0
1652990350000|2022-05-19 19:59:10|359.51|356.63|360.53|357.65|360.53|357.65|358.93|356.05|0
1652990360000|2022-05-19 19:59:20|360.99|358.11|358.24|355.36|360.99|358.11|358.24|355.36|0
1652990370000|2022-05-19 19:59:30|359.16|356.28|362.14|359.26|362.14|359.26|359.16|356.28|0
1652990380000|2022-05-19 19:59:40|362.6|359.72|363.52|360.64|363.75|360.87|362.6|359.72|0
1652990390000|2022-05-19 19:59:50|362.95|360.07|361.22|358.34|362.95|360.07|361.22|358.34|0
1652990400000|2022-05-19 20:00:00|363.29|360.41|364.89|362.49|364.89|362.49|362.6|359.72|0
1652990410000|2022-05-19 20:00:10|364.66|362.26|365.93|363.53|365.93|363.53|364.66|362.26|0
1652990420000|2022-05-19 20:00:20|366.96|364.56|366.27|363.87|367.88|365.48|366.27|363.87|0
1652990430000|2022-05-19 20:00:30|365.81|363.41|365.7|363.3|365.81|363.41|365.58|363.18|0
1652990440000|2022-05-19 20:00:40|364.89|362.49|364.89|362.49|364.89|362.49|364.43|362.03|0
1652990450000|2022-05-19 20:00:50|365.35|362.95|366.04|363.64|366.04|363.64|365.12|362.72|0
1652990460000|2022-05-19 20:01:00|366.27|363.87|364.55|362.15|366.27|363.87|364.55|362.15|0
1652990470000|2022-05-19 20:01:10|365.12|362.72|364.89|362.49|365.12|362.72|364.43|362.03|0
1652990480000|2022-05-19 20:01:20|364.66|362.26|363.86|361.46|364.66|362.26|363.86|361.46|0
1652990490000|2022-05-19 20:01:30|363.74|361.34|363.74|361.34|364.2|361.8|363.74|361.34|0
1652990500000|2022-05-19 20:01:40|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1652990510000|2022-05-19 20:01:50|363.74|361.34|363.28|360.88|363.74|361.34|363.28|360.88|0
1652990520000|2022-05-19 20:02:00|363.97|361.57|364.2|361.8|364.43|362.03|363.74|361.34|0
1652990530000|2022-05-19 20:02:10|364.66|362.26|364.55|362.15|364.66|362.26|364.43|362.03|0
1652990540000|2022-05-19 20:02:20|364.43|362.03|364.43|362.03|364.43|362.03|364.2|361.8|0
1652990550000|2022-05-19 20:02:30|364.66|362.26|365.35|362.95|365.35|362.95|364.66|362.26|0
1652990560000|2022-05-19 20:02:40|365.12|362.72|366.13|363.73|366.13|363.73|365.12|362.72|0
1652990570000|2022-05-19 20:02:50|367.05|364.65|367.97|365.57|368.2|365.8|367.05|364.65|0
1652990580000|2022-05-19 20:03:00|368.43|366.03|368.89|366.49|368.89|366.49|368.43|366.03|0
1652990590000|2022-05-19 20:03:10|369.12|366.72|369.58|367.18|369.58|367.18|369.12|366.72|0
1652990600000|2022-05-19 20:03:20|369.35|366.95|367.74|365.34|369.35|366.95|367.74|365.34|0
1652990610000|2022-05-19 20:03:30|367.97|365.57|368.43|366.03|368.43|366.03|367.97|365.57|0
1652990620000|2022-05-19 20:03:40|368.32|365.92|367.97|365.57|368.43|366.03|367.97|365.57|0
1652990630000|2022-05-19 20:03:50|367.51|365.11|366.82|364.42|367.51|365.11|366.82|364.42|0
1652990640000|2022-05-19 20:04:00|367.05|364.65|366.59|364.19|367.05|364.65|366.59|364.19|0
1652990650000|2022-05-19 20:04:10|366.13|363.73|367.74|365.34|367.74|365.34|366.13|363.73|0
1652990660000|2022-05-19 20:04:20|368.2|365.8|368.2|365.8|368.43|366.03|368.2|365.8|0
1652990670000|2022-05-19 20:04:30|368.66|366.26|367.97|365.57|368.89|366.49|367.97|365.57|0
1652990680000|2022-05-19 20:04:40|367.74|365.34|366.59|364.19|367.74|365.34|366.59|364.19|0
1652990690000|2022-05-19 20:04:50|366.13|363.73|366.36|363.96|366.82|364.42|366.13|363.73|0
1652990700000|2022-05-19 20:05:00|366.13|363.73|364.29|361.89|366.13|363.73|364.06|361.66|0
1652990710000|2022-05-19 20:05:10|364.06|361.66|365.21|362.81|365.21|362.81|364.06|361.66|0
1652990720000|2022-05-19 20:05:20|365.9|363.5|365.9|363.5|365.9|363.5|365.44|363.04|0
1652990730000|2022-05-19 20:05:30|366.13|363.73|365.21|362.81|366.13|363.73|364.98|362.58|0
1652990740000|2022-05-19 20:05:40|364.98|362.58|365.44|363.04|365.44|363.04|364.75|362.35|0
1652990750000|2022-05-19 20:05:50|365.21|362.81|364.75|362.35|365.21|362.81|364.52|362.12|0
1652990760000|2022-05-19 20:06:00|364.52|362.12|364.52|362.12|364.52|362.12|364.29|361.89|0
1652990770000|2022-05-19 20:06:10|364.87|362.47|364.52|362.12|365.44|363.04|364.52|362.12|0
1652990780000|2022-05-19 20:06:20|363.83|361.43|364.52|362.12|364.52|362.12|363.83|361.43|0
1652990790000|2022-05-19 20:06:30|364.29|361.89|363.38|360.98|364.29|361.89|363.38|360.98|0
1652990800000|2022-05-19 20:06:40|363.6|361.2|364.06|361.66|364.06|361.66|363.38|360.98|0
1652990810000|2022-05-19 20:06:50|364.52|362.12|364.98|362.58|365.21|362.81|364.52|362.12|0
1652990820000|2022-05-19 20:07:00|365.67|363.27|365.44|363.04|365.67|363.27|365.21|362.81|0
1652990830000|2022-05-19 20:07:10|365.9|363.5|366.13|363.73|366.13|363.73|365.9|363.5|0
1652990840000|2022-05-19 20:07:20|365.9|363.5|366.82|364.42|366.82|364.42|365.9|363.5|0
1652990850000|2022-05-19 20:07:30|366.59|364.19|366.36|363.96|366.59|364.19|366.36|363.96|0
1652990860000|2022-05-19 20:07:40|366.13|363.73|365.67|363.27|366.13|363.73|365.67|363.27|0
1652990870000|2022-05-19 20:07:50|366.13|363.73|366.13|363.73|366.13|363.73|365.9|363.5|0
1652990880000|2022-05-19 20:08:00|365.9|363.5|365.44|363.04|365.9|363.5|365.44|363.04|0
1652990890000|2022-05-19 20:08:10|364.98|362.58|365.67|363.27|365.67|363.27|364.98|362.58|0
1652990900000|2022-05-19 20:08:20|365.9|363.5|365.56|363.16|365.9|363.5|365.56|363.16|0
1652990910000|2022-05-19 20:08:30|365.44|363.04|365.9|363.5|365.9|363.5|365.1|362.7|0
1652990920000|2022-05-19 20:08:40|366.13|363.73|366.59|364.19|366.59|364.19|366.13|363.73|0
1652990930000|2022-05-19 20:08:50|366.36|363.96|366.59|364.19|366.59|364.19|366.36|363.96|0
1652990940000|2022-05-19 20:09:00|366.82|364.42|366.59|364.19|366.82|364.42|366.59|364.19|0
1652990950000|2022-05-19 20:09:10|366.82|364.42|366.82|364.42|366.82|364.42|366.59|364.19|0
1652990960000|2022-05-19 20:09:20|367.05|364.65|366.59|364.19|367.05|364.65|366.59|364.19|0
1652990970000|2022-05-19 20:09:30|366.13|363.73|365.44|363.04|366.13|363.73|365.44|363.04|0
1652990980000|2022-05-19 20:09:40|365.9|363.5|366.13|363.73|366.13|363.73|365.67|363.27|0
1652990990000|2022-05-19 20:09:50|365.9|363.5|366.13|363.73|366.36|363.96|365.9|363.5|0
1652991000000|2022-05-19 20:10:00|365.9|363.5|365.9|363.5|365.9|363.5|365.67|363.27|0
1652991010000|2022-05-19 20:10:10|366.13|363.73|365.67|363.27|366.13|363.73|365.67|363.27|0
1652991020000|2022-05-19 20:10:20|365.44|363.04|364.98|362.58|365.44|363.04|364.98|362.58|0
1652991030000|2022-05-19 20:10:30|365.21|362.81|364.98|362.58|365.21|362.81|364.75|362.35|0
1652991040000|2022-05-19 20:10:40|364.75|362.35|364.87|362.47|364.87|362.47|364.75|362.35|0
1652991050000|2022-05-19 20:10:50|364.98|362.58|365.67|363.27|365.67|363.27|364.75|362.35|0
1652991060000|2022-05-19 20:11:00|365.33|362.93|365.67|363.27|365.67|363.27|365.33|362.93|0
1652991070000|2022-05-19 20:11:10|365.21|362.81|364.75|362.35|365.21|362.81|364.75|362.35|0
1652991080000|2022-05-19 20:11:20|364.52|362.12|364.75|362.35|364.75|362.35|364.52|362.12|0
1652991090000|2022-05-19 20:11:30|364.98|362.58|364.98|362.58|364.98|362.58|364.87|362.47|0
1652991100000|2022-05-19 20:11:40|365.21|362.81|365.21|362.81|365.67|363.27|365.21|362.81|0
1652991110000|2022-05-19 20:11:50|365.44|363.04|364.98|362.58|365.44|363.04|364.98|362.58|0
1652991120000|2022-05-19 20:12:00|364.75|362.35|364.75|362.35|364.75|362.35|364.52|362.12|0
1652991140000|2022-05-19 20:12:20|364.52|362.12|365.1|362.7|365.1|362.7|364.52|362.12|0
1652991150000|2022-05-19 20:12:30|365.21|362.81|364.98|362.58|365.21|362.81|364.98|362.58|0
1652991160000|2022-05-19 20:12:40|365.21|362.81|364.98|362.58|365.21|362.81|364.98|362.58|0
1652991170000|2022-05-19 20:12:50|365.21|362.81|364.98|362.58|365.21|362.81|364.98|362.58|0
1652991180000|2022-05-19 20:13:00|364.75|362.35|364.98|362.58|364.98|362.58|364.75|362.35|0
1652991190000|2022-05-19 20:13:10|364.75|362.35|364.29|361.89|364.75|362.35|364.29|361.89|0
1652991200000|2022-05-19 20:13:20|364.52|362.12|364.29|361.89|364.52|362.12|364.29|361.89|0
1652991210000|2022-05-19 20:13:30|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1652991220000|2022-05-19 20:13:40|363.95|361.55|363.6|361.2|363.95|361.55|363.6|361.2|0
1652991230000|2022-05-19 20:13:50|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1652991240000|2022-05-19 20:14:00|363.6|361.2|364.06|361.66|364.29|361.89|363.6|361.2|0
1652991250000|2022-05-19 20:14:10|364.29|361.89|364.52|362.12|364.75|362.35|364.29|361.89|0
1652991260000|2022-05-19 20:14:20|364.29|361.89|363.83|361.43|364.29|361.89|363.83|361.43|0
1652991270000|2022-05-19 20:14:30|363.37|360.97|363.37|360.97|363.37|360.97|363.14|360.74|0
1652991280000|2022-05-19 20:14:40|362.91|360.51|362.68|360.28|362.91|360.51|362.68|360.28|0
1652991290000|2022-05-19 20:14:50|362.46|360.06|362.68|360.28|362.68|360.28|362.23|359.83|0
1652991310000|2022-05-19 20:15:10|362.2|359.4|362.2|359.4|362.88|360.08|362.2|359.4|0
1652991320000|2022-05-19 20:15:20|361.97|359.17|361.97|359.17|362.09|359.29|361.97|359.17|0
1652991330000|2022-05-19 20:15:30|361.74|358.94|362.65|359.85|362.65|359.85|361.74|358.94|0
1652991340000|2022-05-19 20:15:40|362.88|360.08|363.8|361|363.8|361|362.88|360.08|0
1652991350000|2022-05-19 20:15:50|364.03|361.23|363.8|361|364.03|361.23|363.8|361|0
1652991360000|2022-05-19 20:16:00|364.26|361.46|364.49|361.69|364.72|361.92|364.26|361.46|0
1652991370000|2022-05-19 20:16:10|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1652991380000|2022-05-19 20:16:20|364.49|361.69|364.26|361.46|364.49|361.69|364.26|361.46|0
1652991390000|2022-05-19 20:16:30|364.49|361.69|364.26|361.46|364.49|361.69|364.26|361.46|0
1652991410000|2022-05-19 20:16:50|364.03|361.23|363.34|360.54|364.03|361.23|363.34|360.54|0
1652991420000|2022-05-19 20:17:00|363.8|361|363.8|361|363.8|361|363.8|361|0
1652991430000|2022-05-19 20:17:10|363.57|360.77|363.8|361|363.8|361|363.57|360.77|0
1652991440000|2022-05-19 20:17:20|363.57|360.77|363.11|360.31|363.57|360.77|363.11|360.31|0
1652991450000|2022-05-19 20:17:30|363.23|360.43|362.88|360.08|363.23|360.43|362.88|360.08|0
1652991460000|2022-05-19 20:17:40|363.11|360.31|363.11|360.31|363.34|360.54|363.11|360.31|0
1652991470000|2022-05-19 20:17:50|362.88|360.08|362.88|360.08|363.11|360.31|362.88|360.08|0
1652991480000|2022-05-19 20:18:00|363.11|360.31|362.77|359.97|363.11|360.31|362.77|359.97|0
1652991490000|2022-05-19 20:18:10|362.65|359.85|362.88|360.08|362.88|360.08|362.65|359.85|0
1652991500000|2022-05-19 20:18:20|363|360.2|362.88|360.08|363.11|360.31|362.88|360.08|0
1652991510000|2022-05-19 20:18:30|363|360.2|362.88|360.08|363|360.2|362.88|360.08|0
1652991520000|2022-05-19 20:18:40|363.11|360.31|363.34|360.54|363.34|360.54|363.11|360.31|0
1652991530000|2022-05-19 20:18:50|363.23|360.43|363.34|360.54|363.34|360.54|363.23|360.43|0
1652991550000|2022-05-19 20:19:10|363.11|360.31|362.88|360.08|363.11|360.31|362.88|360.08|0
1652991560000|2022-05-19 20:19:20|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1652991570000|2022-05-19 20:19:30|362.42|359.62|362.42|359.62|362.54|359.74|362.42|359.62|0
1652991590000|2022-05-19 20:19:50|362.65|359.85|362.42|359.62|362.65|359.85|362.42|359.62|0
1652991600000|2022-05-19 20:20:00|362.65|359.85|362.88|360.08|363.11|360.31|362.65|359.85|0
1652991610000|2022-05-19 20:20:10|363|360.2|363.11|360.31|363.11|360.31|363|360.2|0
1652991620000|2022-05-19 20:20:20|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1652991630000|2022-05-19 20:20:30|363|360.2|362.88|360.08|363|360.2|362.88|360.08|0
1652991640000|2022-05-19 20:20:40|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652991650000|2022-05-19 20:20:50|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1652991660000|2022-05-19 20:21:00|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652991670000|2022-05-19 20:21:10|363.34|360.54|362.88|360.08|363.34|360.54|362.88|360.08|0
1652991680000|2022-05-19 20:21:20|363.11|360.31|363.11|360.31|363.57|360.77|363.11|360.31|0
1652991690000|2022-05-19 20:21:30|363.23|360.43|363.34|360.54|363.34|360.54|363.23|360.43|0
1652991700000|2022-05-19 20:21:40|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652991710000|2022-05-19 20:21:50|363.34|360.54|362.88|360.08|363.34|360.54|362.88|360.08|0
1652991720000|2022-05-19 20:22:00|363.34|360.54|362.65|359.85|363.34|360.54|362.65|359.85|0
1652991760000|2022-05-19 20:22:40|363.11|360.31|362.88|360.08|363.11|360.31|362.88|360.08|0
1652991770000|2022-05-19 20:22:50|363.34|360.54|363.34|360.54|363.57|360.77|363.34|360.54|0
1652991780000|2022-05-19 20:23:00|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652991790000|2022-05-19 20:23:10|363.57|360.77|363.8|361|363.8|361|363.46|360.66|0
1652991800000|2022-05-19 20:23:20|363.57|360.77|363.34|360.54|363.57|360.77|363.34|360.54|0
1652991810000|2022-05-19 20:23:30|363.57|360.77|363.11|360.31|363.57|360.77|363.11|360.31|0
1652991820000|2022-05-19 20:23:40|363.8|361|363.57|360.77|363.8|361|363.57|360.77|0
1652991830000|2022-05-19 20:23:50|364.03|361.23|364.03|361.23|364.03|361.23|363.8|361|0
1652991840000|2022-05-19 20:24:00|364.26|361.46|363.8|361|364.26|361.46|363.8|361|0
1652991850000|2022-05-19 20:24:10|364.03|361.23|364.03|361.23|364.15|361.35|364.03|361.23|0
1652991860000|2022-05-19 20:24:20|364.15|361.35|364.03|361.23|364.15|361.35|364.03|361.23|0
1652991870000|2022-05-19 20:24:30|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1652991880000|2022-05-19 20:24:40|364.03|361.23|364.15|361.35|364.15|361.35|364.03|361.23|0
1652991890000|2022-05-19 20:24:50|364.26|361.46|363.8|361|364.26|361.46|363.8|361|0
1652991900000|2022-05-19 20:25:00|363.69|360.89|363.57|360.77|363.69|360.89|363.57|360.77|0
1652991910000|2022-05-19 20:25:10|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1652991930000|2022-05-19 20:25:30|363.46|360.66|363.34|360.54|363.46|360.66|363.34|360.54|0
1652991940000|2022-05-19 20:25:40|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652991950000|2022-05-19 20:25:50|363.57|360.77|364.03|361.23|364.03|361.23|363.57|360.77|0
1652991960000|2022-05-19 20:26:00|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1652991970000|2022-05-19 20:26:10|363.8|361|364.03|361.23|364.03|361.23|363.8|361|0
1652991980000|2022-05-19 20:26:20|364.26|361.46|364.48|361.68|364.48|361.68|364.25|361.45|0
1652991990000|2022-05-19 20:26:30|364.71|361.91|364.94|362.14|364.94|362.14|364.48|361.68|0
1652992000000|2022-05-19 20:26:40|365.17|362.37|365.29|362.49|365.29|362.49|365.17|362.37|0
1652992010000|2022-05-19 20:26:50|365.4|362.6|364.48|361.68|365.4|362.6|364.48|361.68|0
1652992020000|2022-05-19 20:27:00|364.71|361.91|364.48|361.68|364.94|362.14|364.48|361.68|0
1652992030000|2022-05-19 20:27:10|363.57|360.77|363.34|360.54|363.69|360.89|363.34|360.54|0
1652992050000|2022-05-19 20:27:30|363.11|360.31|363.11|360.31|363.11|360.31|363.11|360.31|0
1652992060000|2022-05-19 20:27:40|363.23|360.43|363.11|360.31|363.23|360.43|363.11|360.31|0
1652992070000|2022-05-19 20:27:50|363.23|360.43|363.23|360.43|363.23|360.43|363.11|360.31|0
1652992080000|2022-05-19 20:28:00|362.88|360.08|363.11|360.31|363.11|360.31|362.88|360.08|0
1652992090000|2022-05-19 20:28:10|362.88|360.08|362.65|359.85|362.88|360.08|362.65|359.85|0
1652992110000|2022-05-19 20:28:30|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1652992120000|2022-05-19 20:28:40|363|360.2|363.11|360.31|363.11|360.31|363|360.2|0
1652992130000|2022-05-19 20:28:50|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1652992140000|2022-05-19 20:29:00|363.11|360.31|363.8|361|363.91|361.11|363.11|360.31|0
1652992150000|2022-05-19 20:29:10|363.79|360.99|364.25|361.45|364.25|361.45|363.79|360.99|0
1652992160000|2022-05-19 20:29:20|364.02|361.22|364.25|361.45|364.25|361.45|364.02|361.22|0
1652992170000|2022-05-19 20:29:30|364.48|361.68|364.48|361.68|364.71|361.91|364.48|361.68|0
1652992180000|2022-05-19 20:29:40|364.6|361.8|364.25|361.45|364.6|361.8|364.25|361.45|0
1652992190000|2022-05-19 20:29:50|364.02|361.22|363.11|360.31|364.02|361.22|363.11|360.31|0
1652992200000|2022-05-19 20:30:00|362.88|360.08|363|360.2|363|360.2|362.88|360.08|0
1652992210000|2022-05-19 20:30:10|362.77|359.97|362.42|359.62|362.88|360.08|362.42|359.62|0
1652992220000|2022-05-19 20:30:20|362.19|359.39|361.73|358.93|362.19|359.39|361.73|358.93|0
1652992230000|2022-05-19 20:30:30|361.96|359.16|361.73|358.93|361.96|359.16|361.73|358.93|0
1652992240000|2022-05-19 20:30:40|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1652992250000|2022-05-19 20:30:50|362.42|359.62|362.19|359.39|362.42|359.62|362.19|359.39|0
1652992260000|2022-05-19 20:31:00|362.42|359.62|363.11|360.31|363.34|360.54|362.42|359.62|0
1652992270000|2022-05-19 20:31:10|362.88|360.08|363.34|360.54|363.34|360.54|362.88|360.08|0
1652992280000|2022-05-19 20:31:20|362.77|359.97|362.65|359.85|362.77|359.97|362.65|359.85|0
1652992290000|2022-05-19 20:31:30|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1652992300000|2022-05-19 20:31:40|363.34|360.54|363.11|360.31|363.34|360.54|363.11|360.31|0
1652992310000|2022-05-19 20:31:50|363|360.2|363.11|360.31|363.11|360.31|362.88|360.08|0
1652992320000|2022-05-19 20:32:00|363.34|360.54|363.23|360.43|363.34|360.54|363.11|360.31|0
1652992330000|2022-05-19 20:32:10|363.34|360.54|363.34|360.54|363.56|360.76|363.34|360.54|0
1652992340000|2022-05-19 20:32:20|363.33|360.53|363.11|360.31|363.33|360.53|363.11|360.31|0
1652992350000|2022-05-19 20:32:30|362.88|360.08|363.11|360.31|363.11|360.31|362.88|360.08|0
1652992360000|2022-05-19 20:32:40|363.33|360.53|363.22|360.42|363.33|360.53|363.22|360.42|0
1652992370000|2022-05-19 20:32:50|363.11|360.31|364.02|361.22|364.02|361.22|363.11|360.31|0
1652992380000|2022-05-19 20:33:00|363.45|360.65|363.56|360.76|363.56|360.76|363|360.2|0
1652992390000|2022-05-19 20:33:10|363.79|360.99|363.56|360.76|363.79|360.99|363.45|360.65|0
1652992400000|2022-05-19 20:33:20|363.68|360.88|363.33|360.53|363.68|360.88|363.33|360.53|0
1652992410000|2022-05-19 20:33:30|363.45|360.65|363.79|360.99|363.79|360.99|363.45|360.65|0
1652992430000|2022-05-19 20:33:50|363.56|360.76|363.79|360.99|363.79|360.99|363.56|360.76|0
1652992440000|2022-05-19 20:34:00|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1652992450000|2022-05-19 20:34:10|363.79|360.99|364.02|361.22|364.02|361.22|363.79|360.99|0
1652992470000|2022-05-19 20:34:30|364.25|361.45|364.02|361.22|364.25|361.45|364.02|361.22|0
1652992480000|2022-05-19 20:34:40|363.56|360.76|363.79|360.99|363.79|360.99|363.56|360.76|0
1652992490000|2022-05-19 20:34:50|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1652992500000|2022-05-19 20:35:00|363.79|360.99|363.91|361.11|364.02|361.22|363.79|360.99|0
1652992510000|2022-05-19 20:35:10|364.25|361.45|364.37|361.57|364.48|361.68|364.25|361.45|0
1652992520000|2022-05-19 20:35:20|364.25|361.45|364.02|361.22|364.25|361.45|363.79|360.99|0
1652992530000|2022-05-19 20:35:30|363.79|360.99|364.02|361.22|364.02|361.22|363.79|360.99|0
1652992540000|2022-05-19 20:35:40|363.79|360.99|363.33|360.53|363.79|360.99|363.33|360.53|0
1652992550000|2022-05-19 20:35:50|363.56|360.76|363.79|360.99|363.79|360.99|363.56|360.76|0
1652992560000|2022-05-19 20:36:00|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1652992570000|2022-05-19 20:36:10|364.25|361.45|364.25|361.45|364.25|361.45|364.25|361.45|0
1652992580000|2022-05-19 20:36:20|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1652992590000|2022-05-19 20:36:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1652992600000|2022-05-19 20:36:40|363.79|360.99|364.25|361.45|364.25|361.45|363.79|360.99|0
1652992620000|2022-05-19 20:37:00|363.79|360.99|363.79|360.99|363.79|360.99|363.79|360.99|0
1652992640000|2022-05-19 20:37:20|363.56|360.76|363.1|360.3|363.56|360.76|363.1|360.3|0
1652992650000|2022-05-19 20:37:30|363.33|360.53|363.56|360.76|363.56|360.76|363.33|360.53|0
1652992660000|2022-05-19 20:37:40|363.45|360.65|363.56|360.76|363.56|360.76|363.45|360.65|0
1652992690000|2022-05-19 20:38:10|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1652992700000|2022-05-19 20:38:20|363.56|360.76|363.1|360.3|363.56|360.76|363.1|360.3|0
1652992710000|2022-05-19 20:38:30|363.33|360.53|363.33|360.53|363.33|360.53|363.33|360.53|0
1652992720000|2022-05-19 20:38:40|363.45|360.65|363.33|360.53|363.45|360.65|363.33|360.53|0
1652992740000|2022-05-19 20:39:00|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1652992750000|2022-05-19 20:39:10|363.79|360.99|364.02|361.22|364.02|361.22|363.79|360.99|0
1652992760000|2022-05-19 20:39:20|363.79|360.99|363.91|361.11|363.91|361.11|363.79|360.99|0
1652992770000|2022-05-19 20:39:30|364.02|361.22|364.25|361.45|364.25|361.45|364.02|361.22|0
1652992780000|2022-05-19 20:39:40|364.14|361.34|364.25|361.45|364.25|361.45|364.02|361.22|0
1652992790000|2022-05-19 20:39:50|364.02|361.22|363.79|360.99|364.02|361.22|363.56|360.76|0
1652992800000|2022-05-19 20:40:00|364.02|361.22|363.79|360.99|364.02|361.22|363.56|360.76|0
1652992820000|2022-05-19 20:40:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1652992830000|2022-05-19 20:40:30|364.02|361.22|364.71|361.91|364.71|361.91|364.02|361.22|0
1652992840000|2022-05-19 20:40:40|364.48|361.68|364.71|361.91|364.71|361.91|364.48|361.68|0
1652992850000|2022-05-19 20:40:50|364.48|361.68|364.14|361.34|364.48|361.68|364.14|361.34|0
1652992860000|2022-05-19 20:41:00|363.79|360.99|364.02|361.22|364.02|361.22|363.79|360.99|0
1652992870000|2022-05-19 20:41:10|363.79|360.99|364.02|361.22|364.02|361.22|363.79|360.99|0
1652992880000|2022-05-19 20:41:20|364.14|361.34|364.48|361.68|364.48|361.68|364.14|361.34|0
1652992890000|2022-05-19 20:41:30|364.71|361.91|364.71|361.91|364.71|361.91|364.71|361.91|0
1652992900000|2022-05-19 20:41:40|364.48|361.68|364.02|361.22|364.48|361.68|364.02|361.22|0
1652992910000|2022-05-19 20:41:50|364.25|361.45|364.25|361.45|364.25|361.45|364.02|361.22|0
1652992920000|2022-05-19 20:42:00|364.48|361.68|364.25|361.45|364.48|361.68|364.25|361.45|0
1652992930000|2022-05-19 20:42:10|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1652992940000|2022-05-19 20:42:20|363.79|360.99|363.79|360.99|364.02|361.22|363.79|360.99|0
1652992950000|2022-05-19 20:42:30|364.02|361.22|363.79|360.99|364.02|361.22|363.79|360.99|0
1652992980000|2022-05-19 20:43:00|363.56|360.76|363.33|360.53|363.79|360.99|363.1|360.3|0
1652992990000|2022-05-19 20:43:10|363.22|360.42|363.56|360.76|363.56|360.76|363.22|360.42|0
1652993000000|2022-05-19 20:43:20|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1652993010000|2022-05-19 20:43:30|363.33|360.53|363.1|360.3|363.33|360.53|363.1|360.3|0
1652993020000|2022-05-19 20:43:40|363.22|360.42|362.87|360.07|363.22|360.42|362.87|360.07|0
1652993030000|2022-05-19 20:43:50|363.1|360.3|362.87|360.07|363.33|360.53|362.87|360.07|0
1652993040000|2022-05-19 20:44:00|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1652993050000|2022-05-19 20:44:10|362.41|359.61|362.41|359.61|362.41|359.61|362.41|359.61|0
1652993060000|2022-05-19 20:44:20|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1652993070000|2022-05-19 20:44:30|362.87|360.07|362.64|359.84|362.87|360.07|362.64|359.84|0
1652993080000|2022-05-19 20:44:40|362.76|359.96|362.87|360.07|362.87|360.07|362.64|359.84|0
1652993100000|2022-05-19 20:45:00|363.1|360.3|363.1|360.3|363.1|360.3|362.87|360.07|0
1652993110000|2022-05-19 20:45:10|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1652993120000|2022-05-19 20:45:20|363.33|360.53|362.64|359.84|363.33|360.53|362.64|359.84|0
1652993130000|2022-05-19 20:45:30|362.41|359.61|362.87|360.07|362.87|360.07|362.41|359.61|0
1652993150000|2022-05-19 20:45:50|363.1|360.3|363.1|360.3|363.1|360.3|362.99|360.19|0
1652993160000|2022-05-19 20:46:00|363.22|360.42|362.87|360.07|363.22|360.42|362.87|360.07|0
1652993170000|2022-05-19 20:46:10|362.99|360.19|362.87|360.07|363.1|360.3|362.87|360.07|0
1652993180000|2022-05-19 20:46:20|363.1|360.3|363.33|360.53|363.33|360.53|362.87|360.07|0
1652993190000|2022-05-19 20:46:30|363.45|360.65|363.22|360.42|363.45|360.65|363.22|360.42|0
1652993200000|2022-05-19 20:46:40|363.1|360.3|362.87|360.07|363.1|360.3|362.87|360.07|0
1652993210000|2022-05-19 20:46:50|362.64|359.84|362.41|359.61|362.64|359.84|362.41|359.61|0
1652993230000|2022-05-19 20:47:10|361.95|359.15|361.95|359.15|362.07|359.27|361.95|359.15|0
1652993240000|2022-05-19 20:47:20|361.72|358.92|362.18|359.38|362.18|359.38|361.72|358.92|0
1652993250000|2022-05-19 20:47:30|362.87|360.07|362.41|359.61|362.87|360.07|362.41|359.61|0
1652993270000|2022-05-19 20:47:50|362.64|359.84|362.41|359.61|362.64|359.84|362.41|359.61|0
1652993280000|2022-05-19 20:48:00|361.72|358.92|362.18|359.38|362.18|359.38|361.72|358.92|0
1652993290000|2022-05-19 20:48:10|361.72|358.92|361.72|358.92|361.72|358.92|361.5|358.7|0
1652993300000|2022-05-19 20:48:20|361.95|359.15|361.61|358.81|362.18|359.38|361.61|358.81|0
1652993310000|2022-05-19 20:48:30|361.49|358.69|361.95|359.15|361.95|359.15|361.49|358.69|0
1652993320000|2022-05-19 20:48:40|362.07|359.27|362.41|359.61|362.41|359.61|361.95|359.15|0
1652993330000|2022-05-19 20:48:50|362.18|359.38|361.49|358.69|362.18|359.38|361.49|358.69|0
1652993340000|2022-05-19 20:49:00|361.27|358.47|360.81|358.01|361.49|358.69|360.81|358.01|0
1652993350000|2022-05-19 20:49:10|360.35|357.55|360.12|357.32|360.35|357.55|360.12|357.32|0
1652993360000|2022-05-19 20:49:20|360.35|357.55|360.58|357.78|360.58|357.78|360.35|357.55|0
1652993370000|2022-05-19 20:49:30|360.35|357.55|359.89|357.09|360.35|357.55|359.89|357.09|0
1652993380000|2022-05-19 20:49:40|360.12|357.32|360.12|357.32|360.12|357.32|359.89|357.09|0
1652993390000|2022-05-19 20:49:50|359.89|357.09|360.12|357.32|360.12|357.32|359.89|357.09|0
1652993400000|2022-05-19 20:50:00|360.24|357.44|360.35|357.55|360.35|357.55|360.12|357.32|0
1652993410000|2022-05-19 20:50:10|360.12|357.32|360.58|357.78|360.81|358.01|360.12|357.32|0
1652993420000|2022-05-19 20:50:20|360.35|357.55|360.35|357.55|360.58|357.78|360.35|357.55|0
1652993430000|2022-05-19 20:50:30|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1652993440000|2022-05-19 20:50:40|360.81|358.01|361.04|358.24|361.04|358.24|360.81|358.01|0
1652993450000|2022-05-19 20:50:50|361.16|358.36|360.93|358.13|361.16|358.36|360.93|358.13|0
1652993460000|2022-05-19 20:51:00|361.04|358.24|360.35|357.55|361.04|358.24|360.35|357.55|0
1652993470000|2022-05-19 20:51:10|360.58|357.78|360.58|357.78|360.58|357.78|360.35|357.55|0
1652993480000|2022-05-19 20:51:20|360.47|357.67|360.12|357.32|360.47|357.67|360.12|357.32|0
1652993490000|2022-05-19 20:51:30|360.24|357.44|360.35|357.55|360.35|357.55|360.24|357.44|0
1652993500000|2022-05-19 20:51:40|360.58|357.78|360.81|358.01|360.81|358.01|360.58|357.78|0
1652993520000|2022-05-19 20:52:00|360.58|357.78|360.81|358.01|360.81|358.01|360.58|357.78|0
1652993560000|2022-05-19 20:52:40|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1652993570000|2022-05-19 20:52:50|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1652993580000|2022-05-19 20:53:00|360.01|357.21|360.12|357.32|360.12|357.32|360.01|357.21|0
1652993590000|2022-05-19 20:53:10|360.35|357.55|360.81|358.01|360.81|358.01|360.35|357.55|0
1652993600000|2022-05-19 20:53:20|360.7|357.9|360.58|357.78|360.81|358.01|360.58|357.78|0
1652993610000|2022-05-19 20:53:30|360.35|357.55|360.47|357.67|360.47|357.67|360.12|357.32|0
1652993620000|2022-05-19 20:53:40|360.35|357.55|360.58|357.78|360.58|357.78|360.35|357.55|0
1652993630000|2022-05-19 20:53:50|360.81|358.01|360.58|357.78|360.81|358.01|360.58|357.78|0
1652993640000|2022-05-19 20:54:00|360.81|358.01|360.35|357.55|360.81|358.01|360.35|357.55|0
1652993650000|2022-05-19 20:54:10|360.58|357.78|360.12|357.32|360.58|357.78|360.12|357.32|0
1652993660000|2022-05-19 20:54:20|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1652993680000|2022-05-19 20:54:40|358.98|356.18|359.09|356.29|359.09|356.29|358.98|356.18|0
1652993690000|2022-05-19 20:54:50|358.98|356.18|358.52|355.72|358.98|356.18|358.52|355.72|0
1652993700000|2022-05-19 20:55:00|358.75|355.95|358.41|355.61|358.75|355.95|358.41|355.61|0
1652993710000|2022-05-19 20:55:10|358.52|355.72|360.12|357.32|360.12|357.32|358.52|355.72|0
1652993720000|2022-05-19 20:55:20|360.35|357.55|360.81|358.01|360.81|358.01|360.35|357.55|0
1652993730000|2022-05-19 20:55:30|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1652993750000|2022-05-19 20:55:50|360.58|357.78|359.78|356.98|360.58|357.78|359.78|356.98|0
1652993760000|2022-05-19 20:56:00|359.2|356.4|359.43|356.63|359.43|356.63|359.2|356.4|0
1652993770000|2022-05-19 20:56:10|359.2|356.4|359.66|356.86|359.66|356.86|359.2|356.4|0
1652993780000|2022-05-19 20:56:20|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1652993790000|2022-05-19 20:56:30|360.01|357.21|359.89|357.09|360.12|357.32|359.89|357.09|0
1652993800000|2022-05-19 20:56:40|360.12|357.32|360.58|357.78|360.58|357.78|360.12|357.32|0
1652993810000|2022-05-19 20:56:50|360.8|358|360.8|358|360.8|358|360.8|358|0
1652993820000|2022-05-19 20:57:00|360.12|357.32|360.35|357.55|360.35|357.55|360.12|357.32|0
1652993830000|2022-05-19 20:57:10|360.58|357.78|361.03|358.23|361.03|358.23|360.58|357.78|0
1652993850000|2022-05-19 20:57:30|361.26|358.46|360.58|357.78|361.49|358.69|360.58|357.78|0
1652993860000|2022-05-19 20:57:40|360.8|358|361.03|358.23|361.03|358.23|360.8|358|0
1652993870000|2022-05-19 20:57:50|361.26|358.46|361.26|358.46|361.49|358.69|361.26|358.46|0
1652993880000|2022-05-19 20:58:00|361.03|358.23|360.92|358.12|361.03|358.23|360.8|358|0
1652993890000|2022-05-19 20:58:10|360.8|358|360.58|357.78|360.8|358|360.58|357.78|0
1652993900000|2022-05-19 20:58:20|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1652993910000|2022-05-19 20:58:30|360.47|357.67|360.35|357.55|360.47|357.67|360.35|357.55|0
1652993920000|2022-05-19 20:58:40|360.47|357.67|360.24|357.44|360.47|357.67|360.24|357.44|0
1652993930000|2022-05-19 20:58:50|360.69|357.89|360.57|357.77|360.69|357.89|360.57|357.77|0
1652993940000|2022-05-19 20:59:00|360.69|357.89|360.69|357.89|360.92|358.12|360.69|357.89|0
1652993950000|2022-05-19 20:59:10|360.57|357.77|360.46|357.66|360.57|357.77|360.46|357.66|0
1652993960000|2022-05-19 20:59:20|360.35|357.55|360.35|357.55|360.46|357.66|360.35|357.55|0
1652993970000|2022-05-19 20:59:30|360.24|357.44|360.24|357.44|360.24|357.44|360.24|357.44|0
1652993980000|2022-05-19 20:59:40|360.12|357.32|360.35|357.55|360.35|357.55|360.12|357.32|0
1652993990000|2022-05-19 20:59:50|360.57|357.77|361.84|359.04|361.84|359.04|360.57|357.77|0
1652994000000|2022-05-19 21:00:00|360.97|358.17|361.13|358.33|361.13|358.33|360.97|358.17|0
1652994020000|2022-05-19 21:00:20|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1652994030000|2022-05-19 21:00:30|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1652994040000|2022-05-19 21:00:40|362.47|359.67|361.71|358.91|362.47|359.67|361.71|358.91|0
1652994050000|2022-05-19 21:00:50|361.47|358.67|361.43|358.63|361.47|358.67|361.43|358.63|0
1652994060000|2022-05-19 21:01:00|361.47|358.67|361.43|358.63|361.47|358.67|361.43|358.63|0
1652994070000|2022-05-19 21:01:10|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1652994080000|2022-05-19 21:01:20|362.08|359.28|362.27|359.47|362.27|359.47|362.08|359.28|0
1652994090000|2022-05-19 21:01:30|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1652994100000|2022-05-19 21:01:40|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1652994120000|2022-05-19 21:02:00|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1652994130000|2022-05-19 21:02:10|362.29|359.49|362.29|359.49|362.29|359.49|362.29|359.49|0
1652994180000|2022-05-19 21:03:00|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1652994210000|2022-05-19 21:03:30|362.18|359.38|362.18|359.38|362.18|359.38|362.18|359.38|0
1652994220000|2022-05-19 21:03:40|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1652994240000|2022-05-19 21:04:00|362.33|359.53|361.47|358.67|362.33|359.53|361.47|358.67|0
1652994260000|2022-05-19 21:04:20|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652994290000|2022-05-19 21:04:50|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1652994300000|2022-05-19 21:05:00|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1652994350000|2022-05-19 21:05:50|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1652994470000|2022-05-19 21:07:50|362.14|359.34|362.14|359.34|362.14|359.34|362.14|359.34|0
1652994490000|2022-05-19 21:08:10|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1652994500000|2022-05-19 21:08:20|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1652994580000|2022-05-19 21:09:40|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1652994670000|2022-05-19 21:11:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1652994730000|2022-05-19 21:12:10|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1652994740000|2022-05-19 21:12:20|361.47|358.67|361.5|358.7|361.5|358.7|361.47|358.67|0
1652994760000|2022-05-19 21:12:40|361.8|359|361.8|359|361.8|359|361.8|359|0
1652994840000|2022-05-19 21:14:00|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1652994870000|2022-05-19 21:14:30|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1652994880000|2022-05-19 21:14:40|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1652994900000|2022-05-19 21:15:00|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1652994910000|2022-05-19 21:15:10|361.93|359.13|361.79|358.99|361.93|359.13|361.63|358.83|0
1652994920000|2022-05-19 21:15:20|361.63|358.83|361.77|358.97|361.77|358.97|361.63|358.83|0
1652994930000|2022-05-19 21:15:30|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1652994980000|2022-05-19 21:16:20|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1652995080000|2022-05-19 21:18:00|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1652995130000|2022-05-19 21:18:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1652995140000|2022-05-19 21:19:00|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1652995200000|2022-05-19 21:20:00|361.76|358.96|361.63|358.83|361.76|358.96|361.63|358.83|0
1652995210000|2022-05-19 21:20:10|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1652995220000|2022-05-19 21:20:20|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652995230000|2022-05-19 21:20:30|361.53|358.73|361.63|358.83|361.63|358.83|361.53|358.73|0
1652995240000|2022-05-19 21:20:40|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1652995250000|2022-05-19 21:20:50|361.63|358.83|361.53|358.73|361.63|358.83|361.53|358.73|0
1652995300000|2022-05-19 21:21:40|361.63|358.83|361.6|358.8|361.63|358.83|361.6|358.8|0
1652995310000|2022-05-19 21:21:50|361.43|358.63|361.43|358.63|361.43|358.63|361.43|358.63|0
1652995320000|2022-05-19 21:22:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1652995330000|2022-05-19 21:22:10|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652995350000|2022-05-19 21:22:30|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1652995400000|2022-05-19 21:23:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652995420000|2022-05-19 21:23:40|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1652995460000|2022-05-19 21:24:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652995480000|2022-05-19 21:24:40|361.6|358.8|361.36|358.56|361.6|358.8|361.36|358.56|0
1652995490000|2022-05-19 21:24:50|361.32|358.52|361.6|358.8|361.6|358.8|361.32|358.52|0
1652995550000|2022-05-19 21:25:50|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1652995560000|2022-05-19 21:26:00|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1652995580000|2022-05-19 21:26:20|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1652995670000|2022-05-19 21:27:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1652995680000|2022-05-19 21:28:00|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1652995720000|2022-05-19 21:28:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1652995730000|2022-05-19 21:28:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1652995760000|2022-05-19 21:29:20|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1652995790000|2022-05-19 21:29:50|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1652995800000|2022-05-19 21:30:00|361.72|358.92|361.7|358.9|361.72|358.92|361.7|358.9|0
1652995970000|2022-05-19 21:32:50|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1652996050000|2022-05-19 21:34:10|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1652996140000|2022-05-19 21:35:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1652996170000|2022-05-19 21:36:10|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1652996180000|2022-05-19 21:36:20|361.59|358.79|361.69|358.89|361.69|358.89|361.59|358.79|0
1652996200000|2022-05-19 21:36:40|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1652996250000|2022-05-19 21:37:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1652996270000|2022-05-19 21:37:50|361.89|359.09|361.76|358.96|361.89|359.09|361.76|358.96|0
1652996460000|2022-05-19 21:41:00|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1652996470000|2022-05-19 21:41:10|361.21|358.41|361.45|358.65|361.45|358.65|361.21|358.41|0
1652996480000|2022-05-19 21:41:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1652996540000|2022-05-19 21:42:20|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1652996570000|2022-05-19 21:42:50|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1652996580000|2022-05-19 21:43:00|361.29|358.49|361.52|358.72|361.52|358.72|361.25|358.45|0
1652996620000|2022-05-19 21:43:40|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1652996630000|2022-05-19 21:43:50|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1652996670000|2022-05-19 21:44:30|361.52|358.72|361.35|358.55|361.52|358.72|361.35|358.55|0
1652996730000|2022-05-19 21:45:30|361.39|358.59|361.41|358.61|361.41|358.61|361.39|358.59|0
1652996820000|2022-05-19 21:47:00|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1652996890000|2022-05-19 21:48:10|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1652996980000|2022-05-19 21:49:40|361.55|358.75|361.55|358.75|361.55|358.75|361.55|358.75|0
1652997000000|2022-05-19 21:50:00|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1652997050000|2022-05-19 21:50:50|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1652997090000|2022-05-19 21:51:30|361.71|358.91|361.71|358.91|361.71|358.91|361.71|358.91|0
1652997100000|2022-05-19 21:51:40|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1652997170000|2022-05-19 21:52:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1652997190000|2022-05-19 21:53:10|361.91|359.11|361.91|359.11|361.91|359.11|361.91|359.11|0
1652997220000|2022-05-19 21:53:40|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1652997250000|2022-05-19 21:54:10|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1652997310000|2022-05-19 21:55:10|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1652997330000|2022-05-19 21:55:30|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1652997360000|2022-05-19 21:56:00|361.81|359.01|361.78|358.98|361.81|359.01|361.78|358.98|0
1652997380000|2022-05-19 21:56:20|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1652997390000|2022-05-19 21:56:30|361.78|358.98|361.78|358.98|361.78|358.98|361.78|358.98|0
1652997410000|2022-05-19 21:56:50|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1652997430000|2022-05-19 21:57:10|361.81|359.01|361.81|359.01|361.81|359.01|361.81|359.01|0
1652997440000|2022-05-19 21:57:20|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1652997480000|2022-05-19 21:58:00|361.81|359.01|361.88|359.08|361.88|359.08|361.81|359.01|0
1652997600000|2022-05-19 22:00:00|360.9|358.1|361.35|358.55|361.35|358.55|360.9|358.1|0
1652997610000|2022-05-19 22:00:10|361.23|358.43|360.55|357.75|361.23|358.43|360.55|357.75|0
1652997620000|2022-05-19 22:00:20|360.67|357.87|361.46|358.66|361.46|358.66|360.67|357.87|0
1652997630000|2022-05-19 22:00:30|361.58|358.78|361.35|358.55|361.58|358.78|361.23|358.43|0
1652997640000|2022-05-19 22:00:40|361|358.2|360.78|357.98|361|358.2|360.78|357.98|0
1652997650000|2022-05-19 22:00:50|360.55|357.75|360.78|357.98|360.78|357.98|360.55|357.75|0
1652997660000|2022-05-19 22:01:00|360.67|357.87|359.86|357.06|360.67|357.87|359.86|357.06|0
1652997670000|2022-05-19 22:01:10|359.98|357.18|359.4|356.6|359.98|357.18|359.4|356.6|0
1652997680000|2022-05-19 22:01:20|359.29|356.49|358.84|356.04|359.29|356.49|358.84|356.04|0
1652997690000|2022-05-19 22:01:30|358.95|356.15|358.95|356.15|359.29|356.49|358.95|356.15|0
1652997700000|2022-05-19 22:01:40|358.72|355.92|358.26|355.46|358.72|355.92|358.26|355.46|0
1652997710000|2022-05-19 22:01:50|358.38|355.58|358.03|355.23|358.49|355.69|358.03|355.23|0
1652997720000|2022-05-19 22:02:00|358.49|355.69|357.92|355.12|358.49|355.69|357.92|355.12|0
1652997730000|2022-05-19 22:02:10|357.8|355|357.8|355|357.92|355.12|357.8|355|0
1652997740000|2022-05-19 22:02:20|357.69|354.89|357.57|354.77|357.69|354.89|357.57|354.77|0
1652997750000|2022-05-19 22:02:30|357.47|354.67|357.35|354.55|357.47|354.67|357.35|354.55|0
1652997760000|2022-05-19 22:02:40|357.69|354.89|357.57|354.77|357.69|354.89|357.47|354.67|0
1652997770000|2022-05-19 22:02:50|358.03|355.23|357.92|355.12|358.03|355.23|357.92|355.12|0
1652997780000|2022-05-19 22:03:00|358.03|355.23|358.26|355.46|358.26|355.46|358.03|355.23|0
1652997790000|2022-05-19 22:03:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1652997800000|2022-05-19 22:03:20|357.92|355.12|358.03|355.23|358.03|355.23|357.92|355.12|0
1652997810000|2022-05-19 22:03:30|357.92|355.12|357.92|355.12|357.92|355.12|357.8|355|0
1652997820000|2022-05-19 22:03:40|358.03|355.23|357.69|354.89|358.03|355.23|357.69|354.89|0
1652997830000|2022-05-19 22:03:50|357.12|354.32|357.12|354.32|357.12|354.32|357.12|354.32|0
1652997840000|2022-05-19 22:04:00|357.35|354.55|357.57|354.77|357.57|354.77|357.35|354.55|0
1652997850000|2022-05-19 22:04:10|357.46|354.66|357.57|354.77|357.57|354.77|357.46|354.66|0
1652997860000|2022-05-19 22:04:20|357.35|354.55|357.46|354.66|357.46|354.66|357.35|354.55|0
1652997870000|2022-05-19 22:04:30|357.24|354.44|357.57|354.77|357.57|354.77|357.24|354.44|0
1652997890000|2022-05-19 22:04:50|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1652997900000|2022-05-19 22:05:00|357.92|355.12|357.8|355|357.92|355.12|357.69|354.89|0
1652997910000|2022-05-19 22:05:10|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1652997920000|2022-05-19 22:05:20|357.8|355|357.69|354.89|357.8|355|357.69|354.89|0
1652997930000|2022-05-19 22:05:30|357.57|354.77|357.35|354.55|357.57|354.77|357.35|354.55|0
1652997940000|2022-05-19 22:05:40|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1652997950000|2022-05-19 22:05:50|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1652997960000|2022-05-19 22:06:00|356.32|353.52|356.43|353.63|356.43|353.63|356.32|353.52|0
1652997970000|2022-05-19 22:06:10|356.32|353.52|356.2|353.4|356.32|353.52|356.2|353.4|0
1652997980000|2022-05-19 22:06:20|356.32|353.52|356.2|353.4|356.32|353.52|356.2|353.4|0
1652997990000|2022-05-19 22:06:30|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1652998000000|2022-05-19 22:06:40|356.2|353.4|355.52|352.72|356.2|353.4|355.52|352.72|0
1652998010000|2022-05-19 22:06:50|355.75|352.95|355.52|352.72|355.75|352.95|355.52|352.72|0
1652998020000|2022-05-19 22:07:00|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1652998030000|2022-05-19 22:07:10|355.64|352.84|355.29|352.49|355.64|352.84|355.29|352.49|0
1652998050000|2022-05-19 22:07:30|355.18|352.38|355.06|352.26|355.18|352.38|355.06|352.26|0
1652998060000|2022-05-19 22:07:40|355.75|352.95|355.98|353.18|355.98|353.18|355.75|352.95|0
1652998070000|2022-05-19 22:07:50|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1652998080000|2022-05-19 22:08:00|356.43|353.63|356.78|353.98|357.12|354.32|356.43|353.63|0
1652998090000|2022-05-19 22:08:10|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1652998100000|2022-05-19 22:08:20|356.78|353.98|356.66|353.86|356.78|353.98|356.66|353.86|0
1652998110000|2022-05-19 22:08:30|356.43|353.63|356.66|353.86|356.66|353.86|356.43|353.63|0
1652998120000|2022-05-19 22:08:40|356.55|353.75|356.2|353.4|356.55|353.75|356.2|353.4|0
1652998130000|2022-05-19 22:08:50|356.09|353.29|356.09|353.29|356.2|353.4|356.09|353.29|0
1652998140000|2022-05-19 22:09:00|356.2|353.4|356.2|353.4|356.2|353.4|355.75|352.95|0
1652998160000|2022-05-19 22:09:20|356.09|353.29|356.32|353.52|356.32|353.52|355.97|353.17|0
1652998170000|2022-05-19 22:09:30|356.43|353.63|355.97|353.17|356.43|353.63|355.97|353.17|0
1652998180000|2022-05-19 22:09:40|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1652998190000|2022-05-19 22:09:50|356.09|353.29|356.2|353.4|356.2|353.4|356.09|353.29|0
1652998200000|2022-05-19 22:10:00|356.09|353.29|355.75|352.95|356.2|353.4|355.75|352.95|0
1652998230000|2022-05-19 22:10:30|355.97|353.17|355.75|352.95|355.97|353.17|355.75|352.95|0
1652998300000|2022-05-19 22:11:40|355.64|352.84|355.64|352.84|355.75|352.95|355.64|352.84|0
1652998310000|2022-05-19 22:11:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1652998340000|2022-05-19 22:12:20|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1652998350000|2022-05-19 22:12:30|355.64|352.84|355.74|352.94|355.74|352.94|355.64|352.84|0
1652998360000|2022-05-19 22:12:40|355.64|352.84|355.52|352.72|355.64|352.84|355.52|352.72|0
1652998420000|2022-05-19 22:13:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1652998430000|2022-05-19 22:13:50|355.86|353.06|355.74|352.94|355.86|353.06|355.74|352.94|0
1652998440000|2022-05-19 22:14:00|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1652998450000|2022-05-19 22:14:10|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1652998460000|2022-05-19 22:14:20|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1652998490000|2022-05-19 22:14:50|355.86|353.06|355.74|352.94|355.86|353.06|355.74|352.94|0
1652998500000|2022-05-19 22:15:00|355.63|352.83|355.29|352.49|355.63|352.83|355.29|352.49|0
1652998510000|2022-05-19 22:15:10|354.72|351.92|355.06|352.26|355.06|352.26|354.72|351.92|0
1652998520000|2022-05-19 22:15:20|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1652998530000|2022-05-19 22:15:30|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1652998540000|2022-05-19 22:15:40|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1652998560000|2022-05-19 22:16:00|354.83|352.03|354.95|352.15|354.95|352.15|354.83|352.03|0
1652998570000|2022-05-19 22:16:10|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1652998580000|2022-05-19 22:16:20|354.83|352.03|355.06|352.26|355.06|352.26|354.83|352.03|0
1652998590000|2022-05-19 22:16:30|354.95|352.15|355.06|352.26|355.06|352.26|354.83|352.03|0
1652998600000|2022-05-19 22:16:40|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1652998620000|2022-05-19 22:17:00|355.51|352.71|355.97|353.17|355.97|353.17|355.51|352.71|0
1652998630000|2022-05-19 22:17:10|358.48|355.68|358.02|355.22|358.71|355.91|358.02|355.22|0
1652998650000|2022-05-19 22:17:30|357.8|355|358.02|355.22|358.02|355.22|357.8|355|0
1652998660000|2022-05-19 22:17:40|357.8|355|357.34|354.54|357.8|355|357.34|354.54|0
1652998670000|2022-05-19 22:17:50|357.23|354.43|356.88|354.08|357.23|354.43|356.88|354.08|0
1652998680000|2022-05-19 22:18:00|356.65|353.85|356.43|353.63|356.88|354.08|356.43|353.63|0
1652998690000|2022-05-19 22:18:10|356.2|353.4|356.32|353.52|356.32|353.52|356.2|353.4|0
1652998700000|2022-05-19 22:18:20|356.43|353.63|355.29|352.49|356.43|353.63|355.29|352.49|0
1652998710000|2022-05-19 22:18:30|355.06|352.26|354.83|352.03|355.06|352.26|354.83|352.03|0
1652998720000|2022-05-19 22:18:40|354.95|352.15|354.6|351.8|354.95|352.15|354.6|351.8|0
1652998730000|2022-05-19 22:18:50|354.95|352.15|354.83|352.03|355.06|352.26|354.83|352.03|0
1652998740000|2022-05-19 22:19:00|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1652998750000|2022-05-19 22:19:10|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1652998770000|2022-05-19 22:19:30|354.95|352.15|354.83|352.03|354.95|352.15|354.83|352.03|0
1652998780000|2022-05-19 22:19:40|354.6|351.8|354.72|351.92|354.72|351.92|354.6|351.8|0
1652998790000|2022-05-19 22:19:50|354.6|351.8|354.95|352.15|354.95|352.15|354.6|351.8|0
1652998800000|2022-05-19 22:20:00|355.06|352.26|354.6|351.8|355.06|352.26|354.6|351.8|0
1652998810000|2022-05-19 22:20:10|354.72|351.92|354.83|352.03|354.83|352.03|354.72|351.92|0
1652998820000|2022-05-19 22:20:20|354.6|351.8|354.72|351.92|354.72|351.92|354.6|351.8|0
1652998830000|2022-05-19 22:20:30|354.6|351.8|354.49|351.69|354.6|351.8|354.37|351.57|0
1652998840000|2022-05-19 22:20:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1652998850000|2022-05-19 22:20:50|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1652998860000|2022-05-19 22:21:00|354.6|351.8|354.83|352.03|354.83|352.03|354.6|351.8|0
1652998870000|2022-05-19 22:21:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1652998890000|2022-05-19 22:21:30|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1652998900000|2022-05-19 22:21:40|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1652998910000|2022-05-19 22:21:50|355.06|352.26|354.83|352.03|355.06|352.26|354.83|352.03|0
1652998920000|2022-05-19 22:22:00|355.06|352.26|354.83|352.03|355.06|352.26|354.83|352.03|0
1652998940000|2022-05-19 22:22:20|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1652998960000|2022-05-19 22:22:40|354.49|351.69|354.49|351.69|354.49|351.69|354.37|351.57|0
1652998970000|2022-05-19 22:22:50|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1652998990000|2022-05-19 22:23:10|354.83|352.03|354.72|351.92|354.83|352.03|354.72|351.92|0
1652999000000|2022-05-19 22:23:20|354.6|351.8|354.49|351.69|354.6|351.8|354.49|351.69|0
1652999010000|2022-05-19 22:23:30|354.6|351.8|354.49|351.69|354.6|351.8|354.49|351.69|0
1652999020000|2022-05-19 22:23:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1652999030000|2022-05-19 22:23:50|354.49|351.69|354.49|351.69|354.49|351.69|354.37|351.57|0
1652999040000|2022-05-19 22:24:00|354.6|351.8|355.74|352.94|355.74|352.94|354.6|351.8|0
1652999050000|2022-05-19 22:24:10|355.17|352.37|355.06|352.26|355.17|352.37|355.06|352.26|0
1652999060000|2022-05-19 22:24:20|355.51|352.71|355.97|353.17|355.97|353.17|355.51|352.71|0
1652999070000|2022-05-19 22:24:30|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1652999080000|2022-05-19 22:24:40|355.74|352.94|355.4|352.6|355.74|352.94|355.4|352.6|0
1652999090000|2022-05-19 22:24:50|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1652999100000|2022-05-19 22:25:00|355.06|352.26|355.28|352.48|355.4|352.6|355.06|352.26|0
1652999110000|2022-05-19 22:25:10|355.4|352.6|355.06|352.26|355.51|352.71|355.06|352.26|0
1652999140000|2022-05-19 22:25:40|354.95|352.15|354.83|352.03|354.95|352.15|354.83|352.03|0
1652999160000|2022-05-19 22:26:00|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1652999170000|2022-05-19 22:26:10|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1652999180000|2022-05-19 22:26:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1652999190000|2022-05-19 22:26:30|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1652999200000|2022-05-19 22:26:40|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1652999230000|2022-05-19 22:27:10|354.14|351.34|354.6|351.8|354.6|351.8|354.14|351.34|0
1652999240000|2022-05-19 22:27:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1652999260000|2022-05-19 22:27:40|354.49|351.69|354.83|352.03|354.83|352.03|354.49|351.69|0
1652999270000|2022-05-19 22:27:50|354.72|351.92|355.51|352.71|355.51|352.71|354.72|351.92|0
1652999280000|2022-05-19 22:28:00|355.63|352.83|355.51|352.71|355.63|352.83|355.51|352.71|0
1652999290000|2022-05-19 22:28:10|355.28|352.48|355.05|352.25|355.28|352.48|355.05|352.25|0
1652999300000|2022-05-19 22:28:20|355.28|352.48|355.51|352.71|355.51|352.71|355.28|352.48|0
1652999310000|2022-05-19 22:28:30|355.4|352.6|355.51|352.71|355.51|352.71|355.4|352.6|0
1652999320000|2022-05-19 22:28:40|355.74|352.94|355.63|352.83|355.74|352.94|355.63|352.83|0
1652999330000|2022-05-19 22:28:50|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1652999340000|2022-05-19 22:29:00|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1652999350000|2022-05-19 22:29:10|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1652999370000|2022-05-19 22:29:30|355.86|353.06|355.97|353.17|355.97|353.17|355.86|353.06|0
1652999380000|2022-05-19 22:29:40|356.19|353.39|355.74|352.94|356.19|353.39|355.74|352.94|0
1652999390000|2022-05-19 22:29:50|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1652999400000|2022-05-19 22:30:00|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1652999410000|2022-05-19 22:30:10|355.51|352.71|355.63|352.83|355.74|352.94|355.51|352.71|0
1652999420000|2022-05-19 22:30:20|355.74|352.94|355.51|352.71|355.74|352.94|355.51|352.71|0
1652999450000|2022-05-19 22:30:50|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1652999460000|2022-05-19 22:31:00|355.17|352.37|355.74|352.94|355.74|352.94|355.05|352.25|0
1652999470000|2022-05-19 22:31:10|355.96|353.16|356.42|353.62|356.42|353.62|355.96|353.16|0
1652999490000|2022-05-19 22:31:30|356.54|353.74|356.42|353.62|356.54|353.74|356.42|353.62|0
1652999500000|2022-05-19 22:31:40|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1652999510000|2022-05-19 22:31:50|356.77|353.97|357.1|354.3|357.1|354.3|356.77|353.97|0
1652999520000|2022-05-19 22:32:00|357.33|354.53|357.79|354.99|357.79|354.99|357.33|354.53|0
1652999530000|2022-05-19 22:32:10|357.91|355.11|358.25|355.45|358.25|355.45|357.91|355.11|0
1652999540000|2022-05-19 22:32:20|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1652999550000|2022-05-19 22:32:30|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1652999560000|2022-05-19 22:32:40|358.47|355.67|358.02|355.22|358.47|355.67|357.91|355.11|0
1652999570000|2022-05-19 22:32:50|357.91|355.11|358.02|355.22|358.02|355.22|357.79|354.99|0
1652999580000|2022-05-19 22:33:00|358.36|355.56|358.93|356.13|358.93|356.13|358.36|355.56|0
1652999590000|2022-05-19 22:33:10|358.59|355.79|358.47|355.67|358.59|355.79|358.47|355.67|0
1652999600000|2022-05-19 22:33:20|358.36|355.56|358.02|355.22|358.36|355.56|358.02|355.22|0
1652999610000|2022-05-19 22:33:30|357.79|354.99|357.45|354.65|357.79|354.99|357.45|354.65|0
1652999620000|2022-05-19 22:33:40|357.22|354.42|357.33|354.53|357.33|354.53|357.22|354.42|0
1652999630000|2022-05-19 22:33:50|357.79|354.99|357.91|355.11|358.02|355.22|357.79|354.99|0
1652999640000|2022-05-19 22:34:00|357.79|354.99|357.33|354.53|357.79|354.99|357.33|354.53|0
1652999650000|2022-05-19 22:34:10|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1652999660000|2022-05-19 22:34:20|357.22|354.42|357.56|354.76|357.56|354.76|357.22|354.42|0
1652999670000|2022-05-19 22:34:30|357.33|354.53|357.56|354.76|357.56|354.76|357.33|354.53|0
1652999680000|2022-05-19 22:34:40|357.68|354.88|357.56|354.76|357.68|354.88|357.56|354.76|0
1652999690000|2022-05-19 22:34:50|356.88|354.08|356.65|353.85|356.88|354.08|356.65|353.85|0
1652999700000|2022-05-19 22:35:00|356.88|354.08|357.1|354.3|357.1|354.3|356.88|354.08|0
1652999710000|2022-05-19 22:35:10|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1652999730000|2022-05-19 22:35:30|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1652999740000|2022-05-19 22:35:40|356.87|354.07|357.1|354.3|357.1|354.3|356.87|354.07|0
1652999750000|2022-05-19 22:35:50|356.99|354.19|357.1|354.3|357.1|354.3|356.99|354.19|0
1652999770000|2022-05-19 22:36:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1652999780000|2022-05-19 22:36:20|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1652999790000|2022-05-19 22:36:30|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1652999800000|2022-05-19 22:36:40|356.42|353.62|356.76|353.96|356.76|353.96|356.42|353.62|0
1652999810000|2022-05-19 22:36:50|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1652999820000|2022-05-19 22:37:00|357.33|354.53|357.1|354.3|357.33|354.53|357.1|354.3|0
1652999830000|2022-05-19 22:37:10|357.22|354.42|357.45|354.65|357.45|354.65|357.22|354.42|0
1652999840000|2022-05-19 22:37:20|357.56|354.76|357.79|354.99|357.79|354.99|357.56|354.76|0
1652999850000|2022-05-19 22:37:30|358.02|355.22|358.47|355.67|358.47|355.67|358.02|355.22|0
1652999860000|2022-05-19 22:37:40|358.59|355.79|358.59|355.79|358.7|355.9|358.24|355.44|0
1652999870000|2022-05-19 22:37:50|358.7|355.9|358.59|355.79|358.7|355.9|358.59|355.79|0
1652999880000|2022-05-19 22:38:00|358.7|355.9|358.24|355.44|358.7|355.9|358.24|355.44|0
1652999890000|2022-05-19 22:38:10|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1652999900000|2022-05-19 22:38:20|358.13|355.33|358.02|355.22|358.13|355.33|358.02|355.22|0
1652999910000|2022-05-19 22:38:30|358.13|355.33|358.24|355.44|358.24|355.44|358.13|355.33|0
1652999920000|2022-05-19 22:38:40|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1652999930000|2022-05-19 22:38:50|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1652999940000|2022-05-19 22:39:00|358.47|355.67|358.7|355.9|358.82|356.02|358.47|355.67|0
1652999950000|2022-05-19 22:39:10|358.59|355.79|358.47|355.67|358.7|355.9|358.47|355.67|0
1652999960000|2022-05-19 22:39:20|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1652999990000|2022-05-19 22:39:50|358.59|355.79|358.47|355.67|358.59|355.79|358.47|355.67|0
1653000000000|2022-05-19 22:40:00|358.82|356.02|358.7|355.9|358.82|356.02|358.7|355.9|0
1653000010000|2022-05-19 22:40:10|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1653000050000|2022-05-19 22:40:50|358.82|356.02|358.82|356.02|358.93|356.13|358.82|356.02|0
1653000060000|2022-05-19 22:41:00|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1653000070000|2022-05-19 22:41:10|358.7|355.9|358.13|355.33|358.7|355.9|358.13|355.33|0
1653000080000|2022-05-19 22:41:20|358.01|355.21|358.47|355.67|358.47|355.67|358.01|355.21|0
1653000090000|2022-05-19 22:41:30|358.7|355.9|358.93|356.13|358.93|356.13|358.7|355.9|0
1653000100000|2022-05-19 22:41:40|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1653000120000|2022-05-19 22:42:00|358.59|355.79|358.36|355.56|358.59|355.79|358.36|355.56|0
1653000130000|2022-05-19 22:42:10|358.24|355.44|358.47|355.67|358.47|355.67|358.24|355.44|0
1653000140000|2022-05-19 22:42:20|358.7|355.9|358.47|355.67|358.7|355.9|358.47|355.67|0
1653000150000|2022-05-19 22:42:30|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1653000170000|2022-05-19 22:42:50|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1653000180000|2022-05-19 22:43:00|358.47|355.67|358.7|355.9|358.7|355.9|358.47|355.67|0
1653000190000|2022-05-19 22:43:10|358.93|356.13|358.82|356.02|358.93|356.13|358.82|356.02|0
1653000230000|2022-05-19 22:43:50|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1653000240000|2022-05-19 22:44:00|358.59|355.79|358.7|355.9|358.7|355.9|358.59|355.79|0
1653000260000|2022-05-19 22:44:20|358.47|355.67|358.7|355.9|358.7|355.9|358.47|355.67|0
1653000270000|2022-05-19 22:44:30|358.59|355.79|358.7|355.9|358.7|355.9|358.47|355.67|0
1653000280000|2022-05-19 22:44:40|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1653000290000|2022-05-19 22:44:50|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1653000310000|2022-05-19 22:45:10|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1653000320000|2022-05-19 22:45:20|359.04|356.24|359.15|356.35|359.15|356.35|359.04|356.24|0
1653000330000|2022-05-19 22:45:30|358.93|356.13|358.7|355.9|358.93|356.13|358.7|355.9|0
1653000360000|2022-05-19 22:46:00|359.15|356.35|359.15|356.35|359.15|356.35|358.93|356.13|0
1653000370000|2022-05-19 22:46:10|358.93|356.13|358.82|356.02|358.93|356.13|358.82|356.02|0
1653000400000|2022-05-19 22:46:40|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1653000410000|2022-05-19 22:46:50|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1653000430000|2022-05-19 22:47:10|359.27|356.47|359.15|356.35|359.27|356.47|359.15|356.35|0
1653000440000|2022-05-19 22:47:20|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1653000450000|2022-05-19 22:47:30|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1653000470000|2022-05-19 22:47:50|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1653000480000|2022-05-19 22:48:00|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1653000500000|2022-05-19 22:48:20|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1653000510000|2022-05-19 22:48:30|359.38|356.58|359.15|356.35|359.38|356.58|359.15|356.35|0
1653000520000|2022-05-19 22:48:40|359.27|356.47|359.15|356.35|359.27|356.47|359.15|356.35|0
1653000540000|2022-05-19 22:49:00|359.04|356.24|358.92|356.12|359.04|356.24|358.92|356.12|0
1653000550000|2022-05-19 22:49:10|358.7|355.9|358.81|356.01|358.81|356.01|358.7|355.9|0
1653000560000|2022-05-19 22:49:20|358.7|355.9|358.7|355.9|358.81|356.01|358.7|355.9|0
1653000570000|2022-05-19 22:49:30|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1653000580000|2022-05-19 22:49:40|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1653000590000|2022-05-19 22:49:50|358.59|355.79|358.47|355.67|358.59|355.79|358.47|355.67|0
1653000600000|2022-05-19 22:50:00|358.59|355.79|358.7|355.9|358.7|355.9|358.47|355.67|0
1653000610000|2022-05-19 22:50:10|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1653000620000|2022-05-19 22:50:20|358.24|355.44|357.78|354.98|358.24|355.44|357.78|354.98|0
1653000630000|2022-05-19 22:50:30|358.01|355.21|357.9|355.1|358.01|355.21|357.9|355.1|0
1653000640000|2022-05-19 22:50:40|357.78|354.98|358.01|355.21|358.01|355.21|357.78|354.98|0
1653000650000|2022-05-19 22:50:50|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1653000670000|2022-05-19 22:51:10|358.01|355.21|358.24|355.44|358.24|355.44|358.01|355.21|0
1653000700000|2022-05-19 22:51:40|358.01|355.21|358.01|355.21|358.01|355.21|357.9|355.1|0
1653000710000|2022-05-19 22:51:50|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1653000720000|2022-05-19 22:52:00|357.78|354.98|357.9|355.1|358.01|355.21|357.78|354.98|0
1653000730000|2022-05-19 22:52:10|357.78|354.98|357.55|354.75|357.78|354.98|357.55|354.75|0
1653000740000|2022-05-19 22:52:20|357.67|354.87|357.78|354.98|358.01|355.21|357.67|354.87|0
1653000760000|2022-05-19 22:52:40|358.01|355.21|357.9|355.1|358.01|355.21|357.9|355.1|0
1653000770000|2022-05-19 22:52:50|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000790000|2022-05-19 22:53:10|357.55|354.75|357.67|354.87|357.67|354.87|357.55|354.75|0
1653000800000|2022-05-19 22:53:20|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000820000|2022-05-19 22:53:40|357.55|354.75|357.55|354.75|357.67|354.87|357.55|354.75|0
1653000840000|2022-05-19 22:54:00|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000850000|2022-05-19 22:54:10|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1653000860000|2022-05-19 22:54:20|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000880000|2022-05-19 22:54:40|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1653000890000|2022-05-19 22:54:50|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000900000|2022-05-19 22:55:00|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1653000920000|2022-05-19 22:55:20|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000930000|2022-05-19 22:55:30|357.9|355.1|357.9|355.1|357.9|355.1|357.9|355.1|0
1653000950000|2022-05-19 22:55:50|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1653000960000|2022-05-19 22:56:00|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653000970000|2022-05-19 22:56:10|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1653001010000|2022-05-19 22:56:50|358.46|355.66|358.92|356.12|358.92|356.12|358.46|355.66|0
1653001020000|2022-05-19 22:57:00|359.38|356.58|359.38|356.58|359.61|356.81|359.38|356.58|0
1653001030000|2022-05-19 22:57:10|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1653001040000|2022-05-19 22:57:20|359.27|356.47|359.04|356.24|359.38|356.58|359.04|356.24|0
1653001050000|2022-05-19 22:57:30|358.92|356.12|358.46|355.66|358.92|356.12|358.46|355.66|0
1653001060000|2022-05-19 22:57:40|358.58|355.78|358.23|355.43|358.58|355.78|358.23|355.43|0
1653001070000|2022-05-19 22:57:50|358.46|355.66|358.46|355.66|358.58|355.78|358.46|355.66|0
1653001080000|2022-05-19 22:58:00|358.01|355.21|357.78|354.98|358.01|355.21|357.78|354.98|0
1653001100000|2022-05-19 22:58:20|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1653001110000|2022-05-19 22:58:30|357.32|354.52|357.55|354.75|357.55|354.75|357.32|354.52|0
1653001140000|2022-05-19 22:59:00|357.32|354.52|357.78|354.98|357.78|354.98|357.32|354.52|0
1653001160000|2022-05-19 22:59:20|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1653001200000|2022-05-19 23:00:00|357.78|354.98|357.55|354.75|357.78|354.98|357.55|354.75|0
1653001210000|2022-05-19 23:00:10|357.67|354.87|357.55|354.75|357.78|354.98|357.55|354.75|0
1653001220000|2022-05-19 23:00:20|357.32|354.52|357.55|354.75|357.55|354.75|357.32|354.52|0
1653001230000|2022-05-19 23:00:30|357.44|354.64|357.55|354.75|357.55|354.75|357.44|354.64|0
1653001260000|2022-05-19 23:01:00|357.78|354.98|357.55|354.75|357.78|354.98|357.44|354.64|0
1653001270000|2022-05-19 23:01:10|357.32|354.52|357.55|354.75|357.55|354.75|357.32|354.52|0
1653001280000|2022-05-19 23:01:20|357.44|354.64|357.55|354.75|357.55|354.75|357.44|354.64|0
1653001300000|2022-05-19 23:01:40|357.78|354.98|357.78|354.98|357.78|354.98|357.78|354.98|0
1653001320000|2022-05-19 23:02:00|357.44|354.64|357.32|354.52|357.44|354.64|357.32|354.52|0
1653001340000|2022-05-19 23:02:20|357.55|354.75|357.78|354.98|357.78|354.98|357.55|354.75|0
1653001350000|2022-05-19 23:02:30|358|355.2|358.12|355.32|358.12|355.32|358|355.2|0
1653001360000|2022-05-19 23:02:40|358|355.2|358|355.2|358|355.2|358|355.2|0
1653001370000|2022-05-19 23:02:50|358.12|355.32|358|355.2|358.12|355.32|358|355.2|0
1653001380000|2022-05-19 23:03:00|357.89|355.09|358.23|355.43|358.23|355.43|357.89|355.09|0
1653001390000|2022-05-19 23:03:10|358.46|355.66|358.23|355.43|358.46|355.66|358.23|355.43|0
1653001400000|2022-05-19 23:03:20|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1653001410000|2022-05-19 23:03:30|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1653001430000|2022-05-19 23:03:50|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1653001440000|2022-05-19 23:04:00|358.46|355.66|358.23|355.43|358.46|355.66|358.23|355.43|0
1653001460000|2022-05-19 23:04:20|358|355.2|356.86|354.06|358|355.2|356.86|354.06|0
1653001470000|2022-05-19 23:04:30|357.09|354.29|356.63|353.83|357.09|354.29|356.63|353.83|0
1653001480000|2022-05-19 23:04:40|356.41|353.61|356.63|353.83|356.63|353.83|356.41|353.61|0
1653001500000|2022-05-19 23:05:00|356.52|353.72|356.86|354.06|356.86|354.06|356.52|353.72|0
1653001510000|2022-05-19 23:05:10|356.75|353.95|356.63|353.83|356.75|353.95|356.63|353.83|0
1653001550000|2022-05-19 23:05:50|356.86|354.06|356.75|353.95|356.86|354.06|356.63|353.83|0
1653001560000|2022-05-19 23:06:00|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1653001570000|2022-05-19 23:06:10|356.4|353.6|356.63|353.83|356.63|353.83|356.4|353.6|0
1653001580000|2022-05-19 23:06:20|357.09|354.29|357.09|354.29|357.09|354.29|357.09|354.29|0
1653001590000|2022-05-19 23:06:30|356.86|354.06|357.32|354.52|357.55|354.75|356.86|354.06|0
1653001610000|2022-05-19 23:06:50|357.21|354.41|357.32|354.52|357.44|354.64|357.21|354.41|0
1653001620000|2022-05-19 23:07:00|357.44|354.64|357.09|354.29|357.44|354.64|356.98|354.18|0
1653001630000|2022-05-19 23:07:10|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1653001640000|2022-05-19 23:07:20|357.09|354.29|357.32|354.52|357.32|354.52|357.09|354.29|0
1653001650000|2022-05-19 23:07:30|357.55|354.75|357.89|355.09|357.89|355.09|357.54|354.74|0
1653001660000|2022-05-19 23:07:40|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1653001670000|2022-05-19 23:07:50|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1653001680000|2022-05-19 23:08:00|357.77|354.97|357.66|354.86|357.89|355.09|357.66|354.86|0
1653001690000|2022-05-19 23:08:10|357.54|354.74|357.54|354.74|357.54|354.74|357.32|354.52|0
1653001700000|2022-05-19 23:08:20|357.44|354.64|357.09|354.29|357.66|354.86|357.09|354.29|0
1653001720000|2022-05-19 23:08:40|357.32|354.52|357.54|354.74|357.54|354.74|357.32|354.52|0
1653001730000|2022-05-19 23:08:50|357.77|354.97|357.77|354.97|357.77|354.97|357.66|354.86|0
1653001740000|2022-05-19 23:09:00|357.54|354.74|357.66|354.86|357.66|354.86|357.54|354.74|0
1653001770000|2022-05-19 23:09:30|357.77|354.97|358|355.2|358|355.2|357.77|354.97|0
1653001780000|2022-05-19 23:09:40|358.23|355.43|358.46|355.66|358.46|355.66|358.23|355.43|0
1653001800000|2022-05-19 23:10:00|358.35|355.55|357.66|354.86|358.35|355.55|357.66|354.86|0
1653001810000|2022-05-19 23:10:10|358|355.2|358.23|355.43|358.23|355.43|358|355.2|0
1653001820000|2022-05-19 23:10:20|358.12|355.32|358.12|355.32|358.23|355.43|358.12|355.32|0
1653001830000|2022-05-19 23:10:30|358.23|355.43|357.89|355.09|358.23|355.43|357.89|355.09|0
1653001840000|2022-05-19 23:10:40|358|355.2|358.12|355.32|358.12|355.32|358|355.2|0
1653001850000|2022-05-19 23:10:50|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1653001860000|2022-05-19 23:11:00|358.12|355.32|358|355.2|358.12|355.32|358|355.2|0
1653001870000|2022-05-19 23:11:10|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1653001880000|2022-05-19 23:11:20|358|355.2|358|355.2|358|355.2|358|355.2|0
1653001890000|2022-05-19 23:11:30|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1653001900000|2022-05-19 23:11:40|358|355.2|358|355.2|358|355.2|358|355.2|0
1653001910000|2022-05-19 23:11:50|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1653001920000|2022-05-19 23:12:00|358|355.2|358.35|355.55|358.35|355.55|358|355.2|0
1653001930000|2022-05-19 23:12:10|358.58|355.78|358.69|355.89|358.69|355.89|358.46|355.66|0
1653001940000|2022-05-19 23:12:20|359.14|356.34|359.37|356.57|359.37|356.57|359.14|356.34|0
1653001950000|2022-05-19 23:12:30|359.6|356.8|359.26|356.46|359.6|356.8|359.26|356.46|0
1653001960000|2022-05-19 23:12:40|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1653001970000|2022-05-19 23:12:50|359.6|356.8|359.49|356.69|359.6|356.8|359.49|356.69|0
1653001980000|2022-05-19 23:13:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1653001990000|2022-05-19 23:13:10|359.37|356.57|359.49|356.69|359.49|356.69|359.37|356.57|0
1653002000000|2022-05-19 23:13:20|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1653002010000|2022-05-19 23:13:30|359.6|356.8|359.37|356.57|359.6|356.8|359.37|356.57|0
1653002020000|2022-05-19 23:13:40|359.49|356.69|359.37|356.57|359.6|356.8|359.37|356.57|0
1653002040000|2022-05-19 23:14:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1653002050000|2022-05-19 23:14:10|359.49|356.69|359.6|356.8|359.6|356.8|359.49|356.69|0
1653002080000|2022-05-19 23:14:40|360.06|357.26|360.28|357.48|360.28|357.48|360.06|357.26|0
1653002090000|2022-05-19 23:14:50|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1653002100000|2022-05-19 23:15:00|360.51|357.71|360.28|357.48|360.51|357.71|360.28|357.48|0
1653002110000|2022-05-19 23:15:10|360.06|357.26|360.74|357.94|360.74|357.94|360.06|357.26|0
1653002120000|2022-05-19 23:15:20|360.63|357.83|360.63|357.83|360.74|357.94|360.63|357.83|0
1653002130000|2022-05-19 23:15:30|360.51|357.71|360.4|357.6|360.51|357.71|360.4|357.6|0
1653002140000|2022-05-19 23:15:40|360.51|357.71|360.74|357.94|360.74|357.94|360.51|357.71|0
1653002160000|2022-05-19 23:16:00|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1653002170000|2022-05-19 23:16:10|360.63|357.83|360.74|357.94|360.74|357.94|360.63|357.83|0
1653002180000|2022-05-19 23:16:20|360.63|357.83|360.74|357.94|360.74|357.94|360.63|357.83|0
1653002210000|2022-05-19 23:16:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1653002220000|2022-05-19 23:17:00|360.4|357.6|360.06|357.26|360.4|357.6|360.06|357.26|0
1653002230000|2022-05-19 23:17:10|359.83|357.03|359.72|356.92|359.83|357.03|359.72|356.92|0
1653002240000|2022-05-19 23:17:20|360.74|357.94|360.28|357.48|360.97|358.17|360.28|357.48|0
1653002250000|2022-05-19 23:17:30|360.51|357.71|360.4|357.6|360.51|357.71|360.4|357.6|0
1653002260000|2022-05-19 23:17:40|360.28|357.48|360.17|357.37|360.28|357.48|360.05|357.25|0
1653002270000|2022-05-19 23:17:50|360.28|357.48|360.05|357.25|360.28|357.48|360.05|357.25|0
1653002300000|2022-05-19 23:18:20|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1653002310000|2022-05-19 23:18:30|359.72|356.92|359.83|357.03|359.83|357.03|359.72|356.92|0
1653002320000|2022-05-19 23:18:40|359.6|356.8|359.83|357.03|359.83|357.03|359.6|356.8|0
1653002330000|2022-05-19 23:18:50|360.05|357.25|360.51|357.71|360.51|357.71|360.05|357.25|0
1653002340000|2022-05-19 23:19:00|360.05|357.25|359.94|357.14|360.05|357.25|359.94|357.14|0
1653002350000|2022-05-19 23:19:10|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1653002360000|2022-05-19 23:19:20|360.05|357.25|360.28|357.48|360.4|357.6|360.05|357.25|0
1653002370000|2022-05-19 23:19:30|359.83|357.03|359.6|356.8|359.83|357.03|359.6|356.8|0
1653002380000|2022-05-19 23:19:40|359.94|357.14|359.83|357.03|359.94|357.14|359.83|357.03|0
1653002390000|2022-05-19 23:19:50|359.72|356.92|359.83|357.03|359.83|357.03|359.72|356.92|0
1653002400000|2022-05-19 23:20:00|359.6|356.8|358.91|356.11|359.6|356.8|358.91|356.11|0
1653002410000|2022-05-19 23:20:10|359.03|356.23|359.14|356.34|359.37|356.57|359.03|356.23|0
1653002420000|2022-05-19 23:20:20|359.26|356.46|359.37|356.57|359.37|356.57|359.26|356.46|0
1653002430000|2022-05-19 23:20:30|359.26|356.46|359.37|356.57|359.37|356.57|359.26|356.46|0
1653002440000|2022-05-19 23:20:40|359.82|357.02|360.05|357.25|360.05|357.25|359.82|357.02|0
1653002470000|2022-05-19 23:21:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1653002490000|2022-05-19 23:21:30|360.51|357.71|360.05|357.25|360.51|357.71|360.05|357.25|0
1653002520000|2022-05-19 23:22:00|360.28|357.48|359.94|357.14|360.28|357.48|359.94|357.14|0
1653002530000|2022-05-19 23:22:10|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1653002540000|2022-05-19 23:22:20|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1653002550000|2022-05-19 23:22:30|359.6|356.8|359.71|356.91|359.71|356.91|359.6|356.8|0
1653002560000|2022-05-19 23:22:40|359.6|356.8|359.59|356.79|359.6|356.8|359.59|356.79|0
1653002570000|2022-05-19 23:22:50|359.49|356.69|359.37|356.57|359.49|356.69|359.37|356.57|0
1653002580000|2022-05-19 23:23:00|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1653002590000|2022-05-19 23:23:10|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1653002600000|2022-05-19 23:23:20|359.26|356.46|359.37|356.57|359.37|356.57|359.26|356.46|0
1653002610000|2022-05-19 23:23:30|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1653002620000|2022-05-19 23:23:40|359.59|356.79|359.26|356.46|359.59|356.79|359.26|356.46|0
1653002630000|2022-05-19 23:23:50|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1653002640000|2022-05-19 23:24:00|359.03|356.23|359.14|356.34|359.14|356.34|359.03|356.23|0
1653002650000|2022-05-19 23:24:10|359.26|356.46|359.14|356.34|359.37|356.57|359.14|356.34|0
1653002660000|2022-05-19 23:24:20|359.26|356.46|359.37|356.57|359.37|356.57|359.26|356.46|0
1653002670000|2022-05-19 23:24:30|359.26|356.46|359.14|356.34|359.26|356.46|359.14|356.34|0
1653002680000|2022-05-19 23:24:40|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1653002690000|2022-05-19 23:24:50|359.37|356.57|359.37|356.57|359.48|356.68|359.37|356.57|0
1653002700000|2022-05-19 23:25:00|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1653002710000|2022-05-19 23:25:10|358.91|356.11|358.68|355.88|358.91|356.11|358.68|355.88|0
1653002720000|2022-05-19 23:25:20|358.8|356|358.91|356.11|358.91|356.11|358.8|356|0
1653002730000|2022-05-19 23:25:30|358.8|356|358.91|356.11|358.91|356.11|358.8|356|0
1653002750000|2022-05-19 23:25:50|359.14|356.34|359.36|356.56|359.36|356.56|359.14|356.34|0
1653002760000|2022-05-19 23:26:00|359.26|356.46|359.48|356.68|359.48|356.68|359.26|356.46|0
1653002770000|2022-05-19 23:26:10|359.36|356.56|359.59|356.79|359.59|356.79|359.36|356.56|0
1653002780000|2022-05-19 23:26:20|359.36|356.56|359.36|356.56|359.48|356.68|359.36|356.56|0
1653002790000|2022-05-19 23:26:30|359.48|356.68|359.48|356.68|359.59|356.79|359.48|356.68|0
1653002800000|2022-05-19 23:26:40|359.59|356.79|359.48|356.68|359.59|356.79|359.48|356.68|0
1653002810000|2022-05-19 23:26:50|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1653002820000|2022-05-19 23:27:00|359.48|356.68|359.36|356.56|359.48|356.68|359.36|356.56|0
1653002830000|2022-05-19 23:27:10|359.25|356.45|359.25|356.45|359.36|356.56|359.25|356.45|0
1653002840000|2022-05-19 23:27:20|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1653002860000|2022-05-19 23:27:40|358.45|355.65|358.22|355.42|358.45|355.65|358.22|355.42|0
1653002870000|2022-05-19 23:27:50|357.54|354.74|357.08|354.28|357.54|354.74|356.85|354.05|0
1653002880000|2022-05-19 23:28:00|356.97|354.17|357.31|354.51|357.43|354.63|356.97|354.17|0
1653002890000|2022-05-19 23:28:10|356.85|354.05|357.08|354.28|357.08|354.28|356.85|354.05|0
1653002900000|2022-05-19 23:28:20|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1653002910000|2022-05-19 23:28:30|356.62|353.82|356.62|353.82|356.62|353.82|356.51|353.71|0
1653002920000|2022-05-19 23:28:40|356.85|354.05|356.85|354.05|357.08|354.28|356.85|354.05|0
1653002930000|2022-05-19 23:28:50|356.74|353.94|356.62|353.82|356.74|353.94|356.62|353.82|0
1653002940000|2022-05-19 23:29:00|355.94|353.14|355.83|353.03|355.94|353.14|355.83|353.03|0
1653002950000|2022-05-19 23:29:10|355.94|353.14|355.71|352.91|355.94|353.14|355.71|352.91|0
1653002960000|2022-05-19 23:29:20|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1653002970000|2022-05-19 23:29:30|355.83|353.03|355.71|352.91|355.83|353.03|355.71|352.91|0
1653002980000|2022-05-19 23:29:40|355.83|353.03|356.17|353.37|356.17|353.37|355.83|353.03|0
1653002990000|2022-05-19 23:29:50|356.39|353.59|356.62|353.82|356.62|353.82|356.39|353.59|0
1653003000000|2022-05-19 23:30:00|356.39|353.59|356.62|353.82|356.62|353.82|356.39|353.59|0
1653003010000|2022-05-19 23:30:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1653003020000|2022-05-19 23:30:20|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1653003030000|2022-05-19 23:30:30|356.39|353.59|356.39|353.59|356.62|353.82|356.39|353.59|0
1653003060000|2022-05-19 23:31:00|356.16|353.36|356.39|353.59|356.39|353.59|356.16|353.36|0
1653003070000|2022-05-19 23:31:10|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1653003080000|2022-05-19 23:31:20|356.39|353.59|356.39|353.59|356.39|353.59|356.16|353.36|0
1653003090000|2022-05-19 23:31:30|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1653003100000|2022-05-19 23:31:40|356.39|353.59|356.16|353.36|356.39|353.59|356.16|353.36|0
1653003120000|2022-05-19 23:32:00|356.39|353.59|356.16|353.36|356.39|353.59|356.16|353.36|0
1653003140000|2022-05-19 23:32:20|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1653003150000|2022-05-19 23:32:30|356.28|353.48|356.39|353.59|356.39|353.59|356.28|353.48|0
1653003160000|2022-05-19 23:32:40|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1653003180000|2022-05-19 23:33:00|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1653003190000|2022-05-19 23:33:10|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1653003200000|2022-05-19 23:33:20|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1653003210000|2022-05-19 23:33:30|355.48|352.68|355.48|352.68|355.71|352.91|355.48|352.68|0
1653003220000|2022-05-19 23:33:40|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1653003250000|2022-05-19 23:34:10|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1653003260000|2022-05-19 23:34:20|355.71|352.91|355.71|352.91|355.71|352.91|355.6|352.8|0
1653003270000|2022-05-19 23:34:30|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1653003280000|2022-05-19 23:34:40|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1653003300000|2022-05-19 23:35:00|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1653003310000|2022-05-19 23:35:10|355.48|352.68|355.48|352.68|355.71|352.91|355.48|352.68|0
1653003320000|2022-05-19 23:35:20|355.6|352.8|355.71|352.91|355.71|352.91|355.6|352.8|0
1653003330000|2022-05-19 23:35:30|355.48|352.68|355.6|352.8|355.71|352.91|355.48|352.68|0
1653003340000|2022-05-19 23:35:40|355.48|352.68|355.71|352.91|355.71|352.91|355.48|352.68|0
1653003360000|2022-05-19 23:36:00|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1653003370000|2022-05-19 23:36:10|355.6|352.8|355.6|352.8|355.6|352.8|355.48|352.68|0
1653003380000|2022-05-19 23:36:20|355.48|352.68|355.71|352.91|355.71|352.91|355.48|352.68|0
1653003390000|2022-05-19 23:36:30|355.82|353.02|355.93|353.13|355.93|353.13|355.82|353.02|0
1653003400000|2022-05-19 23:36:40|356.05|353.25|355.71|352.91|356.16|353.36|355.71|352.91|0
1653003410000|2022-05-19 23:36:50|355.82|353.02|355.93|353.13|355.93|353.13|355.82|353.02|0
1653003430000|2022-05-19 23:37:10|355.6|352.8|355.48|352.68|355.6|352.8|355.48|352.68|0
1653003440000|2022-05-19 23:37:20|355.6|352.8|355.71|352.91|355.71|352.91|355.6|352.8|0
1653003460000|2022-05-19 23:37:40|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1653003470000|2022-05-19 23:37:50|355.25|352.45|354.79|351.99|355.25|352.45|354.79|351.99|0
1653003480000|2022-05-19 23:38:00|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1653003490000|2022-05-19 23:38:10|355.25|352.45|355.48|352.68|355.48|352.68|355.25|352.45|0
1653003500000|2022-05-19 23:38:20|355.25|352.45|355.37|352.57|355.37|352.57|355.25|352.45|0
1653003510000|2022-05-19 23:38:30|355.25|352.45|354.79|351.99|355.25|352.45|354.79|351.99|0
1653003520000|2022-05-19 23:38:40|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1653003540000|2022-05-19 23:39:00|354.79|351.99|355.48|352.68|355.48|352.68|354.79|351.99|0
1653003550000|2022-05-19 23:39:10|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1653003560000|2022-05-19 23:39:20|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1653003570000|2022-05-19 23:39:30|355.25|352.45|355.48|352.68|355.48|352.68|355.25|352.45|0
1653003580000|2022-05-19 23:39:40|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1653003590000|2022-05-19 23:39:50|355.48|352.68|355.48|352.68|355.48|352.68|355.37|352.57|0
1653003600000|2022-05-19 23:40:00|355.37|352.57|355.48|352.68|355.48|352.68|355.37|352.57|0
1653003610000|2022-05-19 23:40:10|355.25|352.45|355.48|352.68|355.48|352.68|355.25|352.45|0
1653003620000|2022-05-19 23:40:20|355.59|352.79|355.25|352.45|355.59|352.79|355.14|352.34|0
1653003630000|2022-05-19 23:40:30|355.02|352.22|355.48|352.68|355.48|352.68|355.02|352.22|0
1653003640000|2022-05-19 23:40:40|355.37|352.57|355.48|352.68|355.48|352.68|355.25|352.45|0
1653003650000|2022-05-19 23:40:50|355.37|352.57|355.25|352.45|355.37|352.57|355.25|352.45|0
1653003660000|2022-05-19 23:41:00|354.11|351.31|353.65|350.85|354.11|351.31|353.65|350.85|0
1653003670000|2022-05-19 23:41:10|353.88|351.08|354.11|351.31|354.11|351.31|353.88|351.08|0
1653003680000|2022-05-19 23:41:20|354.23|351.43|354.11|351.31|354.34|351.54|354.11|351.31|0
1653003690000|2022-05-19 23:41:30|354.34|351.54|354.56|351.76|354.56|351.76|354.11|351.31|0
1653003700000|2022-05-19 23:41:40|354.45|351.65|354.11|351.31|354.45|351.65|354.11|351.31|0
1653003710000|2022-05-19 23:41:50|354.34|351.54|354.34|351.54|354.34|351.54|354.11|351.31|0
1653003720000|2022-05-19 23:42:00|354.56|351.76|354.34|351.54|354.56|351.76|354.34|351.54|0
1653003740000|2022-05-19 23:42:20|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1653003750000|2022-05-19 23:42:30|354.34|351.54|354.45|351.65|354.45|351.65|354.34|351.54|0
1653003760000|2022-05-19 23:42:40|354.34|351.54|354.34|351.54|354.34|351.54|354.34|351.54|0
1653003810000|2022-05-19 23:43:30|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1653003820000|2022-05-19 23:43:40|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1653003840000|2022-05-19 23:44:00|354.34|351.54|354.34|351.54|354.34|351.54|354.34|351.54|0
1653003850000|2022-05-19 23:44:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1653003860000|2022-05-19 23:44:20|354.33|351.53|354.33|351.53|354.56|351.76|354.33|351.53|0
1653003870000|2022-05-19 23:44:30|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1653003880000|2022-05-19 23:44:40|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1653003890000|2022-05-19 23:44:50|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1653003900000|2022-05-19 23:45:00|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1653003910000|2022-05-19 23:45:10|354.68|351.88|354.79|351.99|354.79|351.99|354.68|351.88|0
1653003940000|2022-05-19 23:45:40|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1653003960000|2022-05-19 23:46:00|354.11|351.31|354.33|351.53|354.33|351.53|354.11|351.31|0
1653003980000|2022-05-19 23:46:20|354.56|351.76|354.79|351.99|354.79|351.99|354.56|351.76|0
1653003990000|2022-05-19 23:46:30|354.33|351.53|354.56|351.76|354.56|351.76|354.33|351.53|0
1653004000000|2022-05-19 23:46:40|354.68|351.88|354.79|351.99|354.79|351.99|354.68|351.88|0
1653004010000|2022-05-19 23:46:50|354.56|351.76|354.56|351.76|354.56|351.76|354.33|351.53|0
1653004020000|2022-05-19 23:47:00|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1653004030000|2022-05-19 23:47:10|354.56|351.76|354.79|351.99|354.79|351.99|354.56|351.76|0
1653004040000|2022-05-19 23:47:20|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1653004050000|2022-05-19 23:47:30|354.68|351.88|354.79|351.99|354.79|351.99|354.68|351.88|0
1653004080000|2022-05-19 23:48:00|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1653004090000|2022-05-19 23:48:10|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1653004100000|2022-05-19 23:48:20|354.68|351.88|354.79|351.99|354.79|351.99|354.68|351.88|0
1653004110000|2022-05-19 23:48:30|355.14|352.34|355.14|352.34|355.14|352.34|355.02|352.22|0
1653004120000|2022-05-19 23:48:40|355.24|352.44|355.02|352.22|355.24|352.44|355.02|352.22|0
1653004130000|2022-05-19 23:48:50|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1653004140000|2022-05-19 23:49:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1653004150000|2022-05-19 23:49:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1653004160000|2022-05-19 23:49:20|354.33|351.53|354.1|351.3|354.33|351.53|354.1|351.3|0
1653004170000|2022-05-19 23:49:30|353.88|351.08|353.42|350.62|353.88|351.08|353.42|350.62|0
1653004180000|2022-05-19 23:49:40|353.19|350.39|352.51|349.71|353.19|350.39|352.51|349.71|0
1653004190000|2022-05-19 23:49:50|352.28|349.48|352.06|349.26|352.28|349.48|352.06|349.26|0
1653004200000|2022-05-19 23:50:00|352.28|349.48|351.83|349.03|352.28|349.48|351.83|349.03|0
1653004210000|2022-05-19 23:50:10|352.06|349.26|352.51|349.71|352.51|349.71|352.06|349.26|0
1653004220000|2022-05-19 23:50:20|352.28|349.48|352.06|349.26|352.28|349.48|352.06|349.26|0
1653004230000|2022-05-19 23:50:30|352.28|349.48|351.83|349.03|352.28|349.48|351.72|348.92|0
1653004240000|2022-05-19 23:50:40|351.6|348.8|351.15|348.35|351.6|348.8|351.15|348.35|0
1653004250000|2022-05-19 23:50:50|351.37|348.57|351.83|349.03|351.83|349.03|351.37|348.57|0
1653004260000|2022-05-19 23:51:00|351.95|349.15|351.83|349.03|351.95|349.15|351.83|349.03|0
1653004270000|2022-05-19 23:51:10|352.06|349.26|352.06|349.26|352.06|349.26|351.83|349.03|0
1653004280000|2022-05-19 23:51:20|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1653004290000|2022-05-19 23:51:30|352.51|349.71|352.86|350.06|352.97|350.17|352.51|349.71|0
1653004300000|2022-05-19 23:51:40|352.97|350.17|353.19|350.39|353.19|350.39|352.97|350.17|0
1653004310000|2022-05-19 23:51:50|353.42|350.62|353.19|350.39|353.42|350.62|353.19|350.39|0
1653004320000|2022-05-19 23:52:00|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1653004330000|2022-05-19 23:52:10|353.19|350.39|352.97|350.17|353.19|350.39|352.97|350.17|0
1653004340000|2022-05-19 23:52:20|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1653004350000|2022-05-19 23:52:30|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1653004360000|2022-05-19 23:52:40|352.96|350.16|352.28|349.48|352.96|350.16|352.17|349.37|0
1653004370000|2022-05-19 23:52:50|352.06|349.26|352.05|349.25|352.06|349.26|352.05|349.25|0
1653004380000|2022-05-19 23:53:00|351.83|349.03|352.05|349.25|352.05|349.25|351.6|348.8|0
1653004390000|2022-05-19 23:53:10|351.6|348.8|352.05|349.25|352.05|349.25|351.6|348.8|0
1653004400000|2022-05-19 23:53:20|352.17|349.37|352.28|349.48|352.28|349.48|352.17|349.37|0
1653004410000|2022-05-19 23:53:30|352.51|349.71|352.28|349.48|352.51|349.71|352.28|349.48|0
1653004420000|2022-05-19 23:53:40|352.4|349.6|352.17|349.37|352.4|349.6|352.17|349.37|0
1653004430000|2022-05-19 23:53:50|352.28|349.48|351.72|348.92|352.28|349.48|351.72|348.92|0
1653004440000|2022-05-19 23:54:00|351.83|349.03|351.6|348.8|351.83|349.03|351.6|348.8|0
1653004450000|2022-05-19 23:54:10|351.83|349.03|352.05|349.25|352.05|349.25|351.83|349.03|0
1653004460000|2022-05-19 23:54:20|351.83|349.03|351.83|349.03|352.05|349.25|351.83|349.03|0
1653004470000|2022-05-19 23:54:30|352.28|349.48|352.28|349.48|352.4|349.6|352.28|349.48|0
1653004480000|2022-05-19 23:54:40|352.05|349.25|352.51|349.71|352.51|349.71|352.05|349.25|0
1653004490000|2022-05-19 23:54:50|352.28|349.48|352.28|349.48|352.51|349.71|352.28|349.48|0
1653004500000|2022-05-19 23:55:00|352.4|349.6|352.51|349.71|352.74|349.94|352.4|349.6|0
1653004510000|2022-05-19 23:55:10|352.63|349.83|352.74|349.94|352.74|349.94|352.63|349.83|0
1653004530000|2022-05-19 23:55:30|352.85|350.05|352.74|349.94|352.96|350.16|352.74|349.94|0
1653004550000|2022-05-19 23:55:50|352.51|349.71|352.74|349.94|352.74|349.94|352.51|349.71|0
1653004560000|2022-05-19 23:56:00|352.96|350.16|353.19|350.39|353.19|350.39|352.96|350.16|0
1653004570000|2022-05-19 23:56:10|352.96|350.16|352.96|350.16|352.96|350.16|352.96|350.16|0
1653004590000|2022-05-19 23:56:30|353.08|350.28|353.08|350.28|353.19|350.39|353.08|350.28|0
1653004600000|2022-05-19 23:56:40|353.19|350.39|353.42|350.62|353.42|350.62|353.19|350.39|0
1653004610000|2022-05-19 23:56:50|353.19|350.39|353.42|350.62|353.42|350.62|353.19|350.39|0
1653004620000|2022-05-19 23:57:00|353.54|350.74|353.65|350.85|353.65|350.85|353.54|350.74|0
1653004630000|2022-05-19 23:57:10|353.42|350.62|353.65|350.85|353.65|350.85|353.42|350.62|0
1653004640000|2022-05-19 23:57:20|353.42|350.62|353.42|350.62|353.42|350.62|353.19|350.39|0
1653004650000|2022-05-19 23:57:30|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1653004660000|2022-05-19 23:57:40|353.42|350.62|352.96|350.16|353.42|350.62|352.96|350.16|0
1653004670000|2022-05-19 23:57:50|353.19|350.39|353.42|350.62|353.42|350.62|353.19|350.39|0
1653004680000|2022-05-19 23:58:00|353.31|350.51|353.42|350.62|353.42|350.62|353.31|350.51|0
1653004690000|2022-05-19 23:58:10|353.31|350.51|353.31|350.51|353.31|350.51|353.31|350.51|0
1653004700000|2022-05-19 23:58:20|353.19|350.39|352.96|350.16|353.19|350.39|352.96|350.16|0
1653004710000|2022-05-19 23:58:30|353.19|350.39|353.19|350.39|353.19|350.39|352.96|350.16|0
1653004730000|2022-05-19 23:58:50|352.96|350.16|353.19|350.39|353.19|350.39|352.96|350.16|0
1653004750000|2022-05-19 23:59:10|352.96|350.16|352.73|349.93|352.96|350.16|352.73|349.93|0
1653004760000|2022-05-19 23:59:20|352.63|349.83|352.51|349.71|352.63|349.83|352.51|349.71|0
1653004770000|2022-05-19 23:59:30|352.28|349.48|352.05|349.25|352.28|349.48|352.05|349.25|0
1653004780000|2022-05-19 23:59:40|352.28|349.48|352.96|350.16|352.96|350.16|352.28|349.48|0
1653004790000|2022-05-19 23:59:50|352.73|349.93|353.19|350.39|353.19|350.39|352.73|349.93|0
1653004800000|2022-05-20 00:00:00|352.51|349.71|352.51|349.71|352.51|349.71|352.05|349.25|0
1653004810000|2022-05-20 00:00:10|352.73|349.93|352.05|349.25|352.73|349.93|352.05|349.25|0
1653004820000|2022-05-20 00:00:20|351.82|349.02|351.37|348.57|351.82|349.02|351.37|348.57|0
1653004830000|2022-05-20 00:00:30|351.26|348.46|351.82|349.02|351.82|349.02|351.26|348.46|0
1653004840000|2022-05-20 00:00:40|351.71|348.91|351.82|349.02|352.05|349.25|351.71|348.91|0
1653004850000|2022-05-20 00:00:50|352.05|349.25|351.82|349.02|352.05|349.25|351.82|349.02|0
1653004860000|2022-05-20 00:01:00|351.37|348.57|351.49|348.69|351.49|348.69|351.14|348.34|0
1653004870000|2022-05-20 00:01:10|351.82|349.02|351.6|348.8|351.82|349.02|351.6|348.8|0
1653004880000|2022-05-20 00:01:20|351.82|349.02|351.37|348.57|351.82|349.02|351.37|348.57|0
1653004890000|2022-05-20 00:01:30|351.14|348.34|351.37|348.57|351.37|348.57|351.14|348.34|0
1653004900000|2022-05-20 00:01:40|351.14|348.34|351.14|348.34|351.14|348.34|351.14|348.34|0
1653004910000|2022-05-20 00:01:50|351.26|348.46|351.37|348.57|351.37|348.57|351.14|348.34|0
1653004920000|2022-05-20 00:02:00|351.82|349.02|351.82|349.02|351.82|349.02|351.71|348.91|0
1653004930000|2022-05-20 00:02:10|352.28|349.48|352.51|349.71|352.51|349.71|352.28|349.48|0
1653004940000|2022-05-20 00:02:20|352.73|349.93|352.73|349.93|352.96|350.16|352.73|349.93|0
1653004950000|2022-05-20 00:02:30|352.51|349.71|351.37|348.57|352.73|349.93|351.37|348.57|0
1653004960000|2022-05-20 00:02:40|351.14|348.34|350.91|348.11|351.14|348.34|350.91|348.11|0
1653004970000|2022-05-20 00:02:50|350.69|347.89|350.01|347.21|350.69|347.89|350.01|347.21|0
1653004980000|2022-05-20 00:03:00|349.78|346.98|350.12|347.32|350.12|347.32|349.78|346.98|0
1653004990000|2022-05-20 00:03:10|350.23|347.43|350.69|347.89|350.69|347.89|350.23|347.43|0
1653005000000|2022-05-20 00:03:20|350.46|347.66|349.78|346.98|350.46|347.66|349.78|346.98|0
1653005010000|2022-05-20 00:03:30|350.12|347.32|350.23|347.43|350.23|347.43|349.78|346.98|0
1653005020000|2022-05-20 00:03:40|350.12|347.32|350.91|348.11|350.91|348.11|350.12|347.32|0
1653005030000|2022-05-20 00:03:50|351.14|348.34|350.91|348.11|351.14|348.34|350.91|348.11|0
1653005040000|2022-05-20 00:04:00|351.6|348.8|351.37|348.57|352.05|349.25|351.37|348.57|0
1653005050000|2022-05-20 00:04:10|350.91|348.11|351.14|348.34|351.14|348.34|350.91|348.11|0
1653005060000|2022-05-20 00:04:20|350.91|348.11|350.12|347.32|350.91|348.11|350.12|347.32|0
1653005070000|2022-05-20 00:04:30|350.23|347.43|350.46|347.66|350.46|347.66|350.23|347.43|0
1653005080000|2022-05-20 00:04:40|350|347.2|350.23|347.43|350.23|347.43|350|347.2|0
1653005090000|2022-05-20 00:04:50|350|347.2|350.46|347.66|350.46|347.66|350|347.2|0
1653005100000|2022-05-20 00:05:00|350.23|347.43|350.69|347.89|350.69|347.89|350.23|347.43|0
1653005110000|2022-05-20 00:05:10|350.46|347.66|350.69|347.89|350.69|347.89|350.46|347.66|0
1653005120000|2022-05-20 00:05:20|350.8|348|351.14|348.34|351.14|348.34|350.8|348|0
1653005130000|2022-05-20 00:05:30|351.37|348.57|351.37|348.57|351.59|348.79|351.37|348.57|0
1653005140000|2022-05-20 00:05:40|351.59|348.79|351.14|348.34|351.59|348.79|351.14|348.34|0
1653005150000|2022-05-20 00:05:50|350.69|347.89|350.91|348.11|350.91|348.11|350.69|347.89|0
1653005160000|2022-05-20 00:06:00|350.58|347.78|350.46|347.66|350.69|347.89|350.46|347.66|0
1653005170000|2022-05-20 00:06:10|350.58|347.78|350.46|347.66|350.69|347.89|350.46|347.66|0
1653005180000|2022-05-20 00:06:20|350.69|347.89|350.46|347.66|350.69|347.89|350.46|347.66|0
1653005190000|2022-05-20 00:06:30|350.23|347.43|350.46|347.66|350.46|347.66|350.23|347.43|0
1653005200000|2022-05-20 00:06:40|350.68|347.88|350|347.2|350.68|347.88|350|347.2|0
1653005210000|2022-05-20 00:06:50|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1653005220000|2022-05-20 00:07:00|348.64|345.84|348.64|345.84|348.64|345.84|348.42|345.62|0
1653005230000|2022-05-20 00:07:10|348.42|345.62|348.76|345.96|348.76|345.96|348.42|345.62|0
1653005240000|2022-05-20 00:07:20|348.53|345.73|348.19|345.39|348.64|345.84|348.19|345.39|0
1653005250000|2022-05-20 00:07:30|348.08|345.28|348.08|345.28|348.19|345.39|347.96|345.16|0
1653005260000|2022-05-20 00:07:40|348.19|345.39|348.42|345.62|348.42|345.62|348.19|345.39|0
1653005270000|2022-05-20 00:07:50|348.19|345.39|348.31|345.51|348.53|345.73|348.19|345.39|0
1653005280000|2022-05-20 00:08:00|347.96|345.16|347.96|345.16|347.96|345.16|347.74|344.94|0
1653005290000|2022-05-20 00:08:10|348.19|345.39|348.42|345.62|348.42|345.62|347.96|345.16|0
1653005300000|2022-05-20 00:08:20|348.53|345.73|348.87|346.07|348.87|346.07|348.53|345.73|0
1653005310000|2022-05-20 00:08:30|348.76|345.96|347.96|345.16|348.76|345.96|347.96|345.16|0
1653005320000|2022-05-20 00:08:40|348.08|345.28|348.41|345.61|348.41|345.61|347.96|345.16|0
1653005330000|2022-05-20 00:08:50|348.31|345.51|347.96|345.16|348.31|345.51|347.96|345.16|0
1653005340000|2022-05-20 00:09:00|348.19|345.39|348.87|346.07|349.09|346.29|348.19|345.39|0
1653005350000|2022-05-20 00:09:10|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1653005360000|2022-05-20 00:09:20|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1653005370000|2022-05-20 00:09:30|349.09|346.29|348.87|346.07|349.09|346.29|348.87|346.07|0
1653005380000|2022-05-20 00:09:40|348.64|345.84|348.87|346.07|348.87|346.07|348.64|345.84|0
1653005390000|2022-05-20 00:09:50|349.09|346.29|349.32|346.52|349.32|346.52|349.09|346.29|0
1653005400000|2022-05-20 00:10:00|349.09|346.29|348.64|345.84|349.09|346.29|348.64|345.84|0
1653005410000|2022-05-20 00:10:10|348.87|346.07|348.64|345.84|348.87|346.07|348.64|345.84|0
1653005420000|2022-05-20 00:10:20|348.87|346.07|349.09|346.29|349.09|346.29|348.87|346.07|0
1653005430000|2022-05-20 00:10:30|348.87|346.07|348.64|345.84|348.87|346.07|348.64|345.84|0
1653005440000|2022-05-20 00:10:40|348.87|346.07|348.64|345.84|348.87|346.07|348.64|345.84|0
1653005450000|2022-05-20 00:10:50|348.87|346.07|348.99|346.19|349.09|346.29|348.87|346.07|0
1653005460000|2022-05-20 00:11:00|349.09|346.29|348.87|346.07|349.09|346.29|348.87|346.07|0
1653005470000|2022-05-20 00:11:10|348.64|345.84|349.21|346.41|349.21|346.41|348.64|345.84|0
1653005480000|2022-05-20 00:11:20|349.09|346.29|348.64|345.84|349.09|346.29|348.64|345.84|0
1653005500000|2022-05-20 00:11:40|348.76|345.96|348.64|345.84|348.87|346.07|348.64|345.84|0
1653005510000|2022-05-20 00:11:50|347.96|345.16|348.64|345.84|348.64|345.84|347.96|345.16|0
1653005520000|2022-05-20 00:12:00|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1653005530000|2022-05-20 00:12:10|348.64|345.84|347.96|345.16|348.64|345.84|347.96|345.16|0
1653005540000|2022-05-20 00:12:20|348.08|345.28|348.19|345.39|348.19|345.39|348.08|345.28|0
1653005550000|2022-05-20 00:12:30|347.96|345.16|348.19|345.39|348.19|345.39|347.96|345.16|0
1653005560000|2022-05-20 00:12:40|347.96|345.16|348.19|345.39|348.19|345.39|347.96|345.16|0
1653005570000|2022-05-20 00:12:50|348.41|345.61|348.3|345.5|348.41|345.61|348.08|345.28|0
1653005580000|2022-05-20 00:13:00|348.19|345.39|347.96|345.16|348.3|345.5|347.96|345.16|0
1653005590000|2022-05-20 00:13:10|347.73|344.93|347.51|344.71|347.73|344.93|347.51|344.71|0
1653005600000|2022-05-20 00:13:20|347.28|344.48|347.05|344.25|347.28|344.48|347.05|344.25|0
1653005610000|2022-05-20 00:13:30|346.6|343.8|346.49|343.69|346.6|343.8|346.49|343.69|0
1653005620000|2022-05-20 00:13:40|346.37|343.57|346.6|343.8|346.6|343.8|346.37|343.57|0
1653005630000|2022-05-20 00:13:50|346.83|344.03|346.37|343.57|346.83|344.03|346.37|343.57|0
1653005650000|2022-05-20 00:14:10|346.49|343.69|347.05|344.25|347.05|344.25|346.49|343.69|0
1653005660000|2022-05-20 00:14:20|346.83|344.03|346.6|343.8|346.94|344.14|346.6|343.8|0
1653005670000|2022-05-20 00:14:30|346.83|344.03|346.37|343.57|346.83|344.03|346.37|343.57|0
1653005680000|2022-05-20 00:14:40|346.83|344.03|347.05|344.25|347.05|344.25|346.6|343.8|0
1653005690000|2022-05-20 00:14:50|347.28|344.48|347.05|344.25|347.28|344.48|347.05|344.25|0
1653005700000|2022-05-20 00:15:00|346.83|344.03|346.6|343.8|346.83|344.03|346.6|343.8|0
1653005720000|2022-05-20 00:15:20|346.49|343.69|346.15|343.35|346.49|343.69|346.15|343.35|0
1653005730000|2022-05-20 00:15:30|345.92|343.12|346.15|343.35|346.37|343.57|345.92|343.12|0
1653005740000|2022-05-20 00:15:40|345.92|343.12|346.37|343.57|346.37|343.57|345.92|343.12|0
1653005750000|2022-05-20 00:15:50|346.15|343.35|345.81|343.01|346.15|343.35|345.81|343.01|0
1653005760000|2022-05-20 00:16:00|345.69|342.89|345.59|342.79|345.69|342.89|345.47|342.67|0
1653005770000|2022-05-20 00:16:10|345.47|342.67|345.69|342.89|345.69|342.89|345.47|342.67|0
1653005780000|2022-05-20 00:16:20|345.24|342.44|345.36|342.56|345.47|342.67|345.24|342.44|0
1653005790000|2022-05-20 00:16:30|345.02|342.22|345.24|342.44|345.24|342.44|345.02|342.22|0
1653005800000|2022-05-20 00:16:40|344.56|341.76|344.34|341.54|344.68|341.88|344.34|341.54|0
1653005810000|2022-05-20 00:16:50|344.45|341.65|344.23|341.43|344.45|341.65|344.23|341.43|0
1653005820000|2022-05-20 00:17:00|344.11|341.31|344.79|341.99|344.79|341.99|344.11|341.31|0
1653005840000|2022-05-20 00:17:20|344.91|342.11|345.81|343.01|345.81|343.01|344.91|342.11|0
1653005850000|2022-05-20 00:17:30|345.92|343.12|345.24|342.44|345.92|343.12|345.24|342.44|0
1653005860000|2022-05-20 00:17:40|345.47|342.67|345.92|343.12|345.92|343.12|345.47|342.67|0
1653005870000|2022-05-20 00:17:50|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1653005880000|2022-05-20 00:18:00|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1653005900000|2022-05-20 00:18:20|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1653005910000|2022-05-20 00:18:30|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1653005920000|2022-05-20 00:18:40|347.17|344.37|347.05|344.25|347.17|344.37|347.05|344.25|0
1653005930000|2022-05-20 00:18:50|347.28|344.48|347.05|344.25|347.28|344.48|347.05|344.25|0
1653005940000|2022-05-20 00:19:00|346.82|344.02|346.37|343.57|346.82|344.02|346.37|343.57|0
1653005950000|2022-05-20 00:19:10|346.49|343.69|346.6|343.8|346.6|343.8|346.49|343.69|0
1653005960000|2022-05-20 00:19:20|347.05|344.25|346.82|344.02|347.05|344.25|346.82|344.02|0
1653005970000|2022-05-20 00:19:30|347.05|344.25|347.17|344.37|347.17|344.37|347.05|344.25|0
1653005980000|2022-05-20 00:19:40|347.28|344.48|347.73|344.93|347.73|344.93|347.28|344.48|0
1653005990000|2022-05-20 00:19:50|347.85|345.05|347.73|344.93|347.96|345.16|347.73|344.93|0
1653006000000|2022-05-20 00:20:00|347.96|345.16|347.96|345.16|348.41|345.61|347.96|345.16|0
1653006010000|2022-05-20 00:20:10|347.73|344.93|347.28|344.48|347.73|344.93|347.28|344.48|0
1653006020000|2022-05-20 00:20:20|347.5|344.7|347.62|344.82|347.62|344.82|347.39|344.59|0
1653006030000|2022-05-20 00:20:30|347.5|344.7|347.96|345.16|347.96|345.16|347.5|344.7|0
1653006040000|2022-05-20 00:20:40|348.07|345.27|348.07|345.27|348.18|345.38|348.07|345.27|0
1653006050000|2022-05-20 00:20:50|348.41|345.61|347.96|345.16|348.41|345.61|347.96|345.16|0
1653006060000|2022-05-20 00:21:00|347.85|345.05|347.39|344.59|347.85|345.05|347.39|344.59|0
1653006070000|2022-05-20 00:21:10|347.73|344.93|347.73|344.93|347.73|344.93|347.62|344.82|0
1653006080000|2022-05-20 00:21:20|347.5|344.7|347.5|344.7|347.73|344.93|347.5|344.7|0
1653006090000|2022-05-20 00:21:30|347.39|344.59|347.5|344.7|347.5|344.7|347.39|344.59|0
1653006110000|2022-05-20 00:21:50|347.73|344.93|347.62|344.82|347.73|344.93|347.62|344.82|0
1653006120000|2022-05-20 00:22:00|347.73|344.93|347.73|344.93|347.85|345.05|347.73|344.93|0
1653006130000|2022-05-20 00:22:10|347.85|345.05|347.95|345.15|348.18|345.38|347.85|345.05|0
1653006140000|2022-05-20 00:22:20|347.85|345.05|347.85|345.05|347.85|345.05|347.73|344.93|0
1653006150000|2022-05-20 00:22:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1653006160000|2022-05-20 00:22:40|347.5|344.7|347.73|344.93|347.73|344.93|347.5|344.7|0
1653006170000|2022-05-20 00:22:50|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1653006180000|2022-05-20 00:23:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1653006190000|2022-05-20 00:23:10|347.5|344.7|347.27|344.47|347.5|344.7|347.27|344.47|0
1653006200000|2022-05-20 00:23:20|347.17|344.37|347.05|344.25|347.27|344.47|347.05|344.25|0
1653006210000|2022-05-20 00:23:30|347.27|344.47|346.6|343.8|347.27|344.47|346.6|343.8|0
1653006220000|2022-05-20 00:23:40|346.82|344.02|346.94|344.14|346.94|344.14|346.82|344.02|0
1653006230000|2022-05-20 00:23:50|346.6|343.8|347.05|344.25|347.05|344.25|346.6|343.8|0
1653006240000|2022-05-20 00:24:00|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1653006250000|2022-05-20 00:24:10|347.17|344.37|347.27|344.47|347.27|344.47|347.17|344.37|0
1653006260000|2022-05-20 00:24:20|347.05|344.25|346.82|344.02|347.05|344.25|346.82|344.02|0
1653006270000|2022-05-20 00:24:30|347.05|344.25|347.05|344.25|347.17|344.37|347.05|344.25|0
1653006280000|2022-05-20 00:24:40|346.82|344.02|347.05|344.25|347.05|344.25|346.82|344.02|0
1653006290000|2022-05-20 00:24:50|347.27|344.47|347.27|344.47|347.27|344.47|347.05|344.25|0
1653006320000|2022-05-20 00:25:20|347.17|344.37|347.27|344.47|347.27|344.47|347.17|344.37|0
1653006330000|2022-05-20 00:25:30|347.39|344.59|347.62|344.82|347.62|344.82|347.39|344.59|0
1653006340000|2022-05-20 00:25:40|347.73|344.93|347.62|344.82|347.73|344.93|347.5|344.7|0
1653006350000|2022-05-20 00:25:50|347.5|344.7|347.05|344.25|347.5|344.7|347.05|344.25|0
1653006360000|2022-05-20 00:26:00|347.27|344.47|347.95|345.15|347.95|345.15|347.27|344.47|0
1653006370000|2022-05-20 00:26:10|348.18|345.38|347.95|345.15|348.18|345.38|347.95|345.15|0
1653006380000|2022-05-20 00:26:20|347.73|344.93|347.73|344.93|347.95|345.15|347.73|344.93|0
1653006390000|2022-05-20 00:26:30|347.95|345.15|348.18|345.38|348.18|345.38|347.95|345.15|0
1653006400000|2022-05-20 00:26:40|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1653006420000|2022-05-20 00:27:00|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1653006430000|2022-05-20 00:27:10|347.95|345.15|348.18|345.38|348.18|345.38|347.95|345.15|0
1653006440000|2022-05-20 00:27:20|348.41|345.61|348.63|345.83|348.63|345.83|348.41|345.61|0
1653006450000|2022-05-20 00:27:30|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1653006460000|2022-05-20 00:27:40|348.18|345.38|348.41|345.61|348.41|345.61|348.18|345.38|0
1653006470000|2022-05-20 00:27:50|348.52|345.72|347.95|345.15|348.52|345.72|347.95|345.15|0
1653006480000|2022-05-20 00:28:00|348.07|345.27|347.95|345.15|348.07|345.27|347.95|345.15|0
1653006490000|2022-05-20 00:28:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1653006500000|2022-05-20 00:28:20|348.07|345.27|347.73|344.93|348.07|345.27|347.73|344.93|0
1653006510000|2022-05-20 00:28:30|347.95|345.15|347.73|344.93|347.95|345.15|347.62|344.82|0
1653006520000|2022-05-20 00:28:40|347.5|344.7|347.5|344.7|347.5|344.7|347.27|344.47|0
1653006530000|2022-05-20 00:28:50|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1653006540000|2022-05-20 00:29:00|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1653006550000|2022-05-20 00:29:10|347.16|344.36|347.05|344.25|347.16|344.36|347.05|344.25|0
1653006560000|2022-05-20 00:29:20|347.16|344.36|347.16|344.36|347.27|344.47|347.05|344.25|0
1653006570000|2022-05-20 00:29:30|347.05|344.25|346.82|344.02|347.05|344.25|346.82|344.02|0
1653006580000|2022-05-20 00:29:40|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1653006590000|2022-05-20 00:29:50|346.48|343.68|346.59|343.79|346.59|343.79|346.48|343.68|0
1653006600000|2022-05-20 00:30:00|346.37|343.57|345.35|342.55|346.37|343.57|345.23|342.43|0
1653006610000|2022-05-20 00:30:10|345.46|342.66|345.01|342.21|345.46|342.66|345.01|342.21|0
1653006620000|2022-05-20 00:30:20|345.23|342.43|345.69|342.89|345.69|342.89|345.23|342.43|0
1653006630000|2022-05-20 00:30:30|345.46|342.66|345.46|342.66|345.69|342.89|345.46|342.66|0
1653006640000|2022-05-20 00:30:40|345.69|342.89|345.69|342.89|345.69|342.89|345.69|342.89|0
1653006650000|2022-05-20 00:30:50|345.91|343.11|345.46|342.66|345.91|343.11|345.46|342.66|0
1653006660000|2022-05-20 00:31:00|345.35|342.55|345.46|342.66|345.46|342.66|345.23|342.43|0
1653006670000|2022-05-20 00:31:10|345.23|342.43|345.01|342.21|345.46|342.66|345.01|342.21|0
1653006680000|2022-05-20 00:31:20|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1653006700000|2022-05-20 00:31:40|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1653006710000|2022-05-20 00:31:50|344.78|341.98|344.56|341.76|344.78|341.98|344.56|341.76|0
1653006720000|2022-05-20 00:32:00|344.78|341.98|344.78|341.98|344.78|341.98|344.56|341.76|0
1653006730000|2022-05-20 00:32:10|344.56|341.76|344.78|341.98|344.78|341.98|344.56|341.76|0
1653006740000|2022-05-20 00:32:20|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1653006750000|2022-05-20 00:32:30|345.23|342.43|345.46|342.66|345.46|342.66|345.23|342.43|0
1653006760000|2022-05-20 00:32:40|345.35|342.55|345.12|342.32|345.35|342.55|345.12|342.32|0
1653006770000|2022-05-20 00:32:50|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1653006780000|2022-05-20 00:33:00|344.78|341.98|344.67|341.87|344.78|341.98|344.56|341.76|0
1653006790000|2022-05-20 00:33:10|344.78|341.98|344.78|341.98|345.01|342.21|344.67|341.87|0
1653006800000|2022-05-20 00:33:20|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1653006820000|2022-05-20 00:33:40|345.23|342.43|345.23|342.43|345.23|342.43|345.01|342.21|0
1653006830000|2022-05-20 00:33:50|345.01|342.21|344.55|341.75|345.01|342.21|344.55|341.75|0
1653006840000|2022-05-20 00:34:00|344.78|341.98|344.55|341.75|344.78|341.98|344.55|341.75|0
1653006850000|2022-05-20 00:34:10|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1653006860000|2022-05-20 00:34:20|344.55|341.75|344.78|341.98|344.78|341.98|344.55|341.75|0
1653006880000|2022-05-20 00:34:40|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1653006890000|2022-05-20 00:34:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1653006900000|2022-05-20 00:35:00|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1653006910000|2022-05-20 00:35:10|344.1|341.3|345.01|342.21|345.01|342.21|344.1|341.3|0
1653006920000|2022-05-20 00:35:20|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1653006930000|2022-05-20 00:35:30|345.12|342.32|344.78|341.98|345.12|342.32|344.78|341.98|0
1653006940000|2022-05-20 00:35:40|345.01|342.21|345.01|342.21|345.23|342.43|345.01|342.21|0
1653006950000|2022-05-20 00:35:50|344.78|341.98|345.23|342.43|345.23|342.43|344.78|341.98|0
1653006960000|2022-05-20 00:36:00|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1653006970000|2022-05-20 00:36:10|345.12|342.32|345.01|342.21|345.12|342.32|345.01|342.21|0
1653006980000|2022-05-20 00:36:20|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1653006990000|2022-05-20 00:36:30|345.01|342.21|344.9|342.1|345.01|342.21|344.9|342.1|0
1653007000000|2022-05-20 00:36:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1653007020000|2022-05-20 00:37:00|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1653007030000|2022-05-20 00:37:10|344.78|341.98|343.88|341.08|344.78|341.98|343.88|341.08|0
1653007040000|2022-05-20 00:37:20|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1653007050000|2022-05-20 00:37:30|343.42|340.62|343.2|340.4|343.42|340.62|343.2|340.4|0
1653007060000|2022-05-20 00:37:40|343.42|340.62|343.32|340.52|343.42|340.62|343.32|340.52|0
1653007070000|2022-05-20 00:37:50|343.42|340.62|343.42|340.62|343.42|340.62|343.42|340.62|0
1653007080000|2022-05-20 00:38:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1653007090000|2022-05-20 00:38:10|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1653007100000|2022-05-20 00:38:20|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1653007110000|2022-05-20 00:38:30|342.52|339.72|342.07|339.27|342.52|339.72|342.07|339.27|0
1653007120000|2022-05-20 00:38:40|342.29|339.49|342.19|339.39|342.29|339.49|342.19|339.39|0
1653007130000|2022-05-20 00:38:50|342.29|339.49|341.62|338.82|342.29|339.49|341.62|338.82|0
1653007140000|2022-05-20 00:39:00|341.84|339.04|342.07|339.27|342.07|339.27|341.84|339.04|0
1653007160000|2022-05-20 00:39:20|342.52|339.72|342.75|339.95|342.75|339.95|342.52|339.72|0
1653007170000|2022-05-20 00:39:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1653007180000|2022-05-20 00:39:40|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1653007200000|2022-05-20 00:40:00|342.97|340.17|343.09|340.29|343.09|340.29|342.97|340.17|0
1653007210000|2022-05-20 00:40:10|342.97|340.17|343.2|340.4|343.2|340.4|342.97|340.17|0
1653007220000|2022-05-20 00:40:20|343.42|340.62|343.09|340.29|343.42|340.62|343.09|340.29|0
1653007230000|2022-05-20 00:40:30|343.2|340.4|342.97|340.17|343.2|340.4|342.97|340.17|0
1653007240000|2022-05-20 00:40:40|343.09|340.29|342.97|340.17|343.09|340.29|342.97|340.17|0
1653007250000|2022-05-20 00:40:50|343.2|340.4|343.2|340.4|343.42|340.62|343.2|340.4|0
1653007260000|2022-05-20 00:41:00|343.09|340.29|343.2|340.4|343.2|340.4|343.09|340.29|0
1653007270000|2022-05-20 00:41:10|342.97|340.17|342.97|340.17|343.2|340.4|342.97|340.17|0
1653007280000|2022-05-20 00:41:20|343.09|340.29|343.2|340.4|343.2|340.4|342.97|340.17|0
1653007290000|2022-05-20 00:41:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1653007300000|2022-05-20 00:41:40|343.2|340.4|342.97|340.17|343.2|340.4|342.97|340.17|0
1653007310000|2022-05-20 00:41:50|342.74|339.94|342.52|339.72|342.74|339.94|342.52|339.72|0
1653007320000|2022-05-20 00:42:00|342.29|339.49|342.07|339.27|342.29|339.49|342.07|339.27|0
1653007330000|2022-05-20 00:42:10|342.52|339.72|342.07|339.27|342.52|339.72|342.07|339.27|0
1653007340000|2022-05-20 00:42:20|342.29|339.49|342.07|339.27|342.29|339.49|342.07|339.27|0
1653007350000|2022-05-20 00:42:30|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1653007370000|2022-05-20 00:42:50|342.07|339.27|342.29|339.49|342.29|339.49|342.07|339.27|0
1653007380000|2022-05-20 00:43:00|342.52|339.72|342.74|339.94|342.74|339.94|342.52|339.72|0
1653007390000|2022-05-20 00:43:10|343.2|340.4|343.05|340.25|343.2|340.4|342.82|340.02|0
1653007400000|2022-05-20 00:43:20|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1653007410000|2022-05-20 00:43:30|343.05|340.25|342.82|340.02|343.05|340.25|342.82|340.02|0
1653007420000|2022-05-20 00:43:40|343.05|340.25|343.17|340.37|343.17|340.37|343.05|340.25|0
1653007430000|2022-05-20 00:43:50|343.27|340.47|343.5|340.7|343.5|340.7|343.27|340.47|0
1653007440000|2022-05-20 00:44:00|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1653007450000|2022-05-20 00:44:10|343.5|340.7|343.73|340.93|343.73|340.93|343.5|340.7|0
1653007460000|2022-05-20 00:44:20|343.84|341.04|343.95|341.15|344.18|341.38|343.84|341.04|0
1653007480000|2022-05-20 00:44:40|343.73|340.93|343.5|340.7|343.73|340.93|343.5|340.7|0
1653007490000|2022-05-20 00:44:50|343.27|340.47|343.16|340.36|343.27|340.47|343.16|340.36|0
1653007500000|2022-05-20 00:45:00|342.82|340.02|343.05|340.25|343.05|340.25|342.82|340.02|0
1653007510000|2022-05-20 00:45:10|342.94|340.14|343.27|340.47|343.27|340.47|342.94|340.14|0
1653007520000|2022-05-20 00:45:20|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1653007540000|2022-05-20 00:45:40|342.82|340.02|342.94|340.14|343.16|340.36|342.82|340.02|0
1653007550000|2022-05-20 00:45:50|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1653007560000|2022-05-20 00:46:00|343.27|340.47|342.94|340.14|343.27|340.47|342.94|340.14|0
1653007570000|2022-05-20 00:46:10|342.82|340.02|342.37|339.57|342.82|340.02|342.37|339.57|0
1653007580000|2022-05-20 00:46:20|342.59|339.79|342.37|339.57|342.59|339.79|342.37|339.57|0
1653007600000|2022-05-20 00:46:40|342.59|339.79|342.82|340.02|342.82|340.02|342.59|339.79|0
1653007610000|2022-05-20 00:46:50|342.94|340.14|343.05|340.25|343.05|340.25|342.82|340.02|0
1653007620000|2022-05-20 00:47:00|342.82|340.02|342.82|340.02|342.82|340.02|342.59|339.79|0
1653007650000|2022-05-20 00:47:30|342.59|339.79|343.05|340.25|343.05|340.25|342.59|339.79|0
1653007660000|2022-05-20 00:47:40|343.27|340.47|343.72|340.92|343.72|340.92|343.27|340.47|0
1653007670000|2022-05-20 00:47:50|343.5|340.7|343.5|340.7|343.5|340.7|343.27|340.47|0
1653007680000|2022-05-20 00:48:00|343.39|340.59|343.5|340.7|343.5|340.7|343.39|340.59|0
1653007690000|2022-05-20 00:48:10|343.27|340.47|343.5|340.7|343.5|340.7|343.27|340.47|0
1653007710000|2022-05-20 00:48:30|343.62|340.82|343.95|341.15|343.95|341.15|343.62|340.82|0
1653007720000|2022-05-20 00:48:40|344.07|341.27|344.18|341.38|344.18|341.38|344.07|341.27|0
1653007730000|2022-05-20 00:48:50|344.4|341.6|344.18|341.38|344.63|341.83|344.18|341.38|0
1653007740000|2022-05-20 00:49:00|344.4|341.6|344.18|341.38|344.4|341.6|344.18|341.38|0
1653007750000|2022-05-20 00:49:10|344.63|341.83|344.4|341.6|344.63|341.83|344.18|341.38|0
1653007760000|2022-05-20 00:49:20|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1653007770000|2022-05-20 00:49:30|343.95|341.15|343.95|341.15|344.07|341.27|343.95|341.15|0
1653007820000|2022-05-20 00:50:20|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1653007830000|2022-05-20 00:50:30|344.07|341.27|343.95|341.15|344.18|341.38|343.95|341.15|0
1653007840000|2022-05-20 00:50:40|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1653007850000|2022-05-20 00:50:50|344.4|341.6|344.86|342.06|344.86|342.06|344.4|341.6|0
1653007860000|2022-05-20 00:51:00|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1653007870000|2022-05-20 00:51:10|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1653007880000|2022-05-20 00:51:20|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1653007900000|2022-05-20 00:51:40|345.31|342.51|345.54|342.74|345.54|342.74|345.31|342.51|0
1653007910000|2022-05-20 00:51:50|345.31|342.51|345.43|342.63|345.43|342.63|345.31|342.51|0
1653007920000|2022-05-20 00:52:00|345.54|342.74|345.76|342.96|345.99|343.19|345.54|342.74|0
1653007930000|2022-05-20 00:52:10|345.54|342.74|345.08|342.28|345.65|342.85|345.08|342.28|0
1653007940000|2022-05-20 00:52:20|345.31|342.51|345.08|342.28|345.31|342.51|345.08|342.28|0
1653007960000|2022-05-20 00:52:40|344.85|342.05|344.97|342.17|344.97|342.17|344.85|342.05|0
1653007970000|2022-05-20 00:52:50|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1653007980000|2022-05-20 00:53:00|345.31|342.51|345.53|342.73|345.53|342.73|345.31|342.51|0
1653007990000|2022-05-20 00:53:10|345.99|343.19|345.99|343.19|346.22|343.42|345.99|343.19|0
1653008000000|2022-05-20 00:53:20|346.22|343.42|346.67|343.87|346.67|343.87|346.22|343.42|0
1653008010000|2022-05-20 00:53:30|346.9|344.1|346.9|344.1|347.12|344.32|346.67|343.87|0
1653008020000|2022-05-20 00:53:40|346.67|343.87|346.9|344.1|346.9|344.1|346.67|343.87|0
1653008030000|2022-05-20 00:53:50|346.67|343.87|346.9|344.1|346.9|344.1|346.67|343.87|0
1653008040000|2022-05-20 00:54:00|347.35|344.55|347.01|344.21|347.35|344.55|346.9|344.1|0
1653008050000|2022-05-20 00:54:10|347.12|344.32|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008060000|2022-05-20 00:54:20|347.58|344.78|347.58|344.78|347.8|345|347.58|344.78|0
1653008070000|2022-05-20 00:54:30|347.35|344.55|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008080000|2022-05-20 00:54:40|347.35|344.55|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008090000|2022-05-20 00:54:50|347.35|344.55|346.67|343.87|347.35|344.55|346.67|343.87|0
1653008100000|2022-05-20 00:55:00|346.9|344.1|346.44|343.64|346.9|344.1|346.44|343.64|0
1653008110000|2022-05-20 00:55:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1653008120000|2022-05-20 00:55:20|346.44|343.64|346.21|343.41|346.44|343.64|346.21|343.41|0
1653008130000|2022-05-20 00:55:30|345.99|343.19|345.76|342.96|345.99|343.19|345.53|342.73|0
1653008140000|2022-05-20 00:55:40|345.31|342.51|345.53|342.73|345.76|342.96|345.31|342.51|0
1653008160000|2022-05-20 00:56:00|345.65|342.85|347.35|344.55|347.58|344.78|345.65|342.85|0
1653008170000|2022-05-20 00:56:10|347.58|344.78|348.26|345.46|348.26|345.46|347.58|344.78|0
1653008190000|2022-05-20 00:56:30|348.15|345.35|348.03|345.23|348.15|345.35|348.03|345.23|0
1653008200000|2022-05-20 00:56:40|347.8|345|347.58|344.78|347.8|345|347.58|344.78|0
1653008210000|2022-05-20 00:56:50|347.35|344.55|347.58|344.78|347.58|344.78|347.35|344.55|0
1653008220000|2022-05-20 00:57:00|347.35|344.55|347.69|344.89|347.69|344.89|347.35|344.55|0
1653008230000|2022-05-20 00:57:10|347.58|344.78|348.03|345.23|348.03|345.23|347.58|344.78|0
1653008240000|2022-05-20 00:57:20|347.8|345|347.47|344.67|347.8|345|347.47|344.67|0
1653008250000|2022-05-20 00:57:30|347.58|344.78|347.12|344.32|347.58|344.78|347.12|344.32|0
1653008260000|2022-05-20 00:57:40|347.35|344.55|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008270000|2022-05-20 00:57:50|346.89|344.09|347.12|344.32|347.12|344.32|346.89|344.09|0
1653008280000|2022-05-20 00:58:00|347.24|344.44|346.89|344.09|347.35|344.55|346.89|344.09|0
1653008290000|2022-05-20 00:58:10|346.67|343.87|346.89|344.09|346.89|344.09|346.67|343.87|0
1653008300000|2022-05-20 00:58:20|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1653008310000|2022-05-20 00:58:30|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1653008320000|2022-05-20 00:58:40|347.01|344.21|347.12|344.32|347.12|344.32|347.01|344.21|0
1653008330000|2022-05-20 00:58:50|347.01|344.21|347.12|344.32|347.12|344.32|347.01|344.21|0
1653008340000|2022-05-20 00:59:00|347.35|344.55|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008360000|2022-05-20 00:59:20|347.35|344.55|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008370000|2022-05-20 00:59:30|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1653008380000|2022-05-20 00:59:40|347.12|344.32|347.24|344.44|347.24|344.44|347.12|344.32|0
1653008390000|2022-05-20 00:59:50|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1653008400000|2022-05-20 01:00:00|347.24|344.44|347.24|344.44|347.24|344.44|347.12|344.32|0
1653008410000|2022-05-20 01:00:10|347.12|344.32|347.57|344.77|347.57|344.77|347.12|344.32|0
1653008420000|2022-05-20 01:00:20|347.8|345|347.57|344.77|347.8|345|347.57|344.77|0
1653008430000|2022-05-20 01:00:30|347.8|345|347.8|345|347.8|345|347.8|345|0
1653008440000|2022-05-20 01:00:40|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1653008450000|2022-05-20 01:00:50|347.35|344.55|347.57|344.77|347.57|344.77|347.35|344.55|0
1653008460000|2022-05-20 01:01:00|347.35|344.55|347.57|344.77|347.57|344.77|347.35|344.55|0
1653008470000|2022-05-20 01:01:10|347.46|344.66|347.57|344.77|347.57|344.77|347.46|344.66|0
1653008490000|2022-05-20 01:01:30|347.8|345|347.57|344.77|348.03|345.23|347.57|344.77|0
1653008500000|2022-05-20 01:01:40|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1653008510000|2022-05-20 01:01:50|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1653008520000|2022-05-20 01:02:00|347.8|345|347.35|344.55|347.8|345|347.35|344.55|0
1653008530000|2022-05-20 01:02:10|346.89|344.09|347.12|344.32|347.12|344.32|346.89|344.09|0
1653008540000|2022-05-20 01:02:20|346.89|344.09|346.44|343.64|346.89|344.09|346.44|343.64|0
1653008550000|2022-05-20 01:02:30|346.89|344.09|346.66|343.86|346.89|344.09|346.66|343.86|0
1653008560000|2022-05-20 01:02:40|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1653008570000|2022-05-20 01:02:50|346.66|343.86|347.12|344.32|347.12|344.32|346.56|343.76|0
1653008580000|2022-05-20 01:03:00|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1653008590000|2022-05-20 01:03:10|347.35|344.55|347.57|344.77|347.57|344.77|347.35|344.55|0
1653008600000|2022-05-20 01:03:20|347.69|344.89|347.57|344.77|347.8|345|347.57|344.77|0
1653008610000|2022-05-20 01:03:30|347.35|344.55|347.57|344.77|347.57|344.77|347.35|344.55|0
1653008620000|2022-05-20 01:03:40|347.69|344.89|347.57|344.77|347.69|344.89|347.57|344.77|0
1653008630000|2022-05-20 01:03:50|347.35|344.55|347.46|344.66|347.46|344.66|347.35|344.55|0
1653008640000|2022-05-20 01:04:00|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1653008650000|2022-05-20 01:04:10|347.46|344.66|347.46|344.66|347.46|344.66|347.35|344.55|0
1653008660000|2022-05-20 01:04:20|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1653008670000|2022-05-20 01:04:30|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1653008680000|2022-05-20 01:04:40|347.12|344.32|347.12|344.32|347.35|344.55|347.12|344.32|0
1653008690000|2022-05-20 01:04:50|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1653008700000|2022-05-20 01:05:00|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1653008710000|2022-05-20 01:05:10|346.78|343.98|346.89|344.09|346.89|344.09|346.78|343.98|0
1653008720000|2022-05-20 01:05:20|347.12|344.32|346.89|344.09|347.12|344.32|346.89|344.09|0
1653008730000|2022-05-20 01:05:30|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1653008750000|2022-05-20 01:05:50|346.44|343.64|346.66|343.86|346.66|343.86|346.44|343.64|0
1653008760000|2022-05-20 01:06:00|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1653008780000|2022-05-20 01:06:20|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1653008790000|2022-05-20 01:06:30|346.44|343.64|346.44|343.64|346.66|343.86|346.44|343.64|0
1653008810000|2022-05-20 01:06:50|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1653008820000|2022-05-20 01:07:00|345.98|343.18|346.21|343.41|346.21|343.41|345.98|343.18|0
1653008830000|2022-05-20 01:07:10|346.44|343.64|346.44|343.64|346.55|343.75|346.44|343.64|0
1653008840000|2022-05-20 01:07:20|346.33|343.53|346.33|343.53|346.44|343.64|346.33|343.53|0
1653008850000|2022-05-20 01:07:30|346.44|343.64|346.66|343.86|346.66|343.86|346.44|343.64|0
1653008860000|2022-05-20 01:07:40|346.44|343.64|346.55|343.75|346.55|343.75|346.44|343.64|0
1653008870000|2022-05-20 01:07:50|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1653008880000|2022-05-20 01:08:00|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1653008890000|2022-05-20 01:08:10|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1653008900000|2022-05-20 01:08:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1653008910000|2022-05-20 01:08:30|346.44|343.64|346.66|343.86|346.66|343.86|346.44|343.64|0
1653008920000|2022-05-20 01:08:40|345.98|343.18|345.65|342.85|345.98|343.18|345.65|342.85|0
1653008930000|2022-05-20 01:08:50|345.53|342.73|345.75|342.95|345.75|342.95|345.53|342.73|0
1653008940000|2022-05-20 01:09:00|345.87|343.07|345.98|343.18|345.98|343.18|345.87|343.07|0
1653008950000|2022-05-20 01:09:10|345.75|342.95|345.65|342.85|345.75|342.95|345.65|342.85|0
1653008960000|2022-05-20 01:09:20|345.87|343.07|345.75|342.95|345.98|343.18|345.75|342.95|0
1653008970000|2022-05-20 01:09:30|345.53|342.73|345.53|342.73|345.75|342.95|345.53|342.73|0
1653008980000|2022-05-20 01:09:40|345.42|342.62|345.3|342.5|345.53|342.73|345.3|342.5|0
1653009000000|2022-05-20 01:10:00|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1653009010000|2022-05-20 01:10:10|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1653009020000|2022-05-20 01:10:20|345.07|342.27|345.19|342.39|345.19|342.39|345.07|342.27|0
1653009030000|2022-05-20 01:10:30|345.3|342.5|344.96|342.16|345.3|342.5|344.85|342.05|0
1653009040000|2022-05-20 01:10:40|345.07|342.27|344.85|342.05|345.07|342.27|344.85|342.05|0
1653009050000|2022-05-20 01:10:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1653009060000|2022-05-20 01:11:00|344.39|341.59|344.17|341.37|344.39|341.59|344.17|341.37|0
1653009070000|2022-05-20 01:11:10|344.06|341.26|344.17|341.37|344.17|341.37|343.94|341.14|0
1653009080000|2022-05-20 01:11:20|343.94|341.14|344.06|341.26|344.06|341.26|343.94|341.14|0
1653009090000|2022-05-20 01:11:30|344.17|341.37|343.94|341.14|344.17|341.37|343.94|341.14|0
1653009100000|2022-05-20 01:11:40|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1653009130000|2022-05-20 01:12:10|344.06|341.26|344.39|341.59|344.39|341.59|344.06|341.26|0
1653009140000|2022-05-20 01:12:20|344.17|341.37|344.17|341.37|344.39|341.59|344.17|341.37|0
1653009150000|2022-05-20 01:12:30|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1653009160000|2022-05-20 01:12:40|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1653009170000|2022-05-20 01:12:50|343.94|341.14|344.17|341.37|344.17|341.37|343.94|341.14|0
1653009180000|2022-05-20 01:13:00|344.39|341.59|344.85|342.05|344.85|342.05|344.39|341.59|0
1653009200000|2022-05-20 01:13:20|345.07|342.27|345.07|342.27|345.3|342.5|344.96|342.16|0
1653009220000|2022-05-20 01:13:40|344.84|342.04|344.62|341.82|344.84|342.04|344.62|341.82|0
1653009230000|2022-05-20 01:13:50|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1653009240000|2022-05-20 01:14:00|345.07|342.27|345.07|342.27|345.07|342.27|344.96|342.16|0
1653009250000|2022-05-20 01:14:10|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1653009260000|2022-05-20 01:14:20|344.62|341.82|344.62|341.82|344.74|341.94|344.62|341.82|0
1653009270000|2022-05-20 01:14:30|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1653009280000|2022-05-20 01:14:40|344.62|341.82|344.84|342.04|344.84|342.04|344.62|341.82|0
1653009290000|2022-05-20 01:14:50|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1653009300000|2022-05-20 01:15:00|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1653009310000|2022-05-20 01:15:10|344.39|341.59|344.39|341.59|344.39|341.59|344.16|341.36|0
1653009320000|2022-05-20 01:15:20|344.16|341.36|343.94|341.14|344.16|341.36|343.94|341.14|0
1653009330000|2022-05-20 01:15:30|344.16|341.36|344.39|341.59|344.39|341.59|344.16|341.36|0
1653009340000|2022-05-20 01:15:40|344.16|341.36|344.62|341.82|344.62|341.82|344.16|341.36|0
1653009350000|2022-05-20 01:15:50|344.39|341.59|344.84|342.04|344.84|342.04|344.39|341.59|0
1653009360000|2022-05-20 01:16:00|344.73|341.93|344.84|342.04|344.84|342.04|344.62|341.82|0
1653009370000|2022-05-20 01:16:10|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1653009380000|2022-05-20 01:16:20|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1653009390000|2022-05-20 01:16:30|345.07|342.27|345.3|342.5|345.3|342.5|345.07|342.27|0
1653009400000|2022-05-20 01:16:40|345.07|342.27|345.19|342.39|345.19|342.39|345.07|342.27|0
1653009410000|2022-05-20 01:16:50|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1653009420000|2022-05-20 01:17:00|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1653009430000|2022-05-20 01:17:10|344.96|342.16|345.07|342.27|345.07|342.27|344.96|342.16|0
1653009440000|2022-05-20 01:17:20|344.62|341.82|344.84|342.04|344.84|342.04|344.62|341.82|0
1653009450000|2022-05-20 01:17:30|345.07|342.27|344.73|341.93|345.07|342.27|344.73|341.93|0
1653009460000|2022-05-20 01:17:40|344.84|342.04|345.07|342.27|345.07|342.27|344.84|342.04|0
1653009470000|2022-05-20 01:17:50|345.3|342.5|345.19|342.39|345.3|342.5|345.19|342.39|0
1653009480000|2022-05-20 01:18:00|344.84|342.04|345.07|342.27|345.07|342.27|344.84|342.04|0
1653009490000|2022-05-20 01:18:10|344.84|342.04|344.84|342.04|344.96|342.16|344.84|342.04|0
1653009500000|2022-05-20 01:18:20|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1653009510000|2022-05-20 01:18:30|344.84|342.04|344.84|342.04|344.84|342.04|344.73|341.93|0
1653009520000|2022-05-20 01:18:40|344.96|342.16|344.62|341.82|344.96|342.16|344.62|341.82|0
1653009530000|2022-05-20 01:18:50|344.39|341.59|344.39|341.59|344.62|341.82|344.39|341.59|0
1653009540000|2022-05-20 01:19:00|344.16|341.36|343.71|340.91|344.16|341.36|343.71|340.91|0
1653009550000|2022-05-20 01:19:10|343.48|340.68|343.26|340.46|343.48|340.68|343.26|340.46|0
1653009560000|2022-05-20 01:19:20|341.45|338.65|340.77|337.97|341.45|338.65|340.66|337.86|0
1653009570000|2022-05-20 01:19:30|340.54|337.74|341.22|338.42|341.22|338.42|340.54|337.74|0
1653009580000|2022-05-20 01:19:40|341|338.2|341.22|338.42|341.22|338.42|340.89|338.09|0
1653009590000|2022-05-20 01:19:50|341.45|338.65|340.99|338.19|341.45|338.65|340.99|338.19|0
1653009600000|2022-05-20 01:20:00|340.77|337.97|341.22|338.42|341.22|338.42|340.77|337.97|0
1653009610000|2022-05-20 01:20:10|341.11|338.31|341.22|338.42|341.22|338.42|341.11|338.31|0
1653009620000|2022-05-20 01:20:20|341.11|338.31|340.99|338.19|341.11|338.31|340.99|338.19|0
1653009630000|2022-05-20 01:20:30|340.77|337.97|341.22|338.42|341.22|338.42|340.77|337.97|0
1653009640000|2022-05-20 01:20:40|340.99|338.19|340.77|337.97|341.22|338.42|340.77|337.97|0
1653009650000|2022-05-20 01:20:50|340.89|338.09|340.77|337.97|340.99|338.19|340.77|337.97|0
1653009660000|2022-05-20 01:21:00|340.89|338.09|340.89|338.09|340.99|338.19|340.89|338.09|0
1653009670000|2022-05-20 01:21:10|340.77|337.97|340.99|338.19|340.99|338.19|340.77|337.97|0
1653009680000|2022-05-20 01:21:20|340.89|338.09|341.22|338.42|341.22|338.42|340.77|337.97|0
1653009690000|2022-05-20 01:21:30|341.45|338.65|341.79|338.99|342.35|339.55|341.45|338.65|0
1653009700000|2022-05-20 01:21:40|341.22|338.42|341.67|338.87|341.67|338.87|341.22|338.42|0
1653009710000|2022-05-20 01:21:50|341.79|338.99|341.45|338.65|341.79|338.99|341.45|338.65|0
1653009720000|2022-05-20 01:22:00|341.22|338.42|341.45|338.65|341.45|338.65|340.99|338.19|0
1653009730000|2022-05-20 01:22:10|341.34|338.54|340.66|337.86|341.34|338.54|340.54|337.74|0
1653009740000|2022-05-20 01:22:20|340.77|337.97|340.99|338.19|340.99|338.19|340.77|337.97|0
1653009750000|2022-05-20 01:22:30|340.77|337.97|340.32|337.52|340.77|337.97|340.32|337.52|0
1653009760000|2022-05-20 01:22:40|340.54|337.74|340.43|337.63|340.54|337.74|340.43|337.63|0
1653009770000|2022-05-20 01:22:50|340.66|337.86|339.98|337.18|340.66|337.86|339.98|337.18|0
1653009780000|2022-05-20 01:23:00|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1653009790000|2022-05-20 01:23:10|339.98|337.18|340.32|337.52|340.32|337.52|339.98|337.18|0
1653009800000|2022-05-20 01:23:20|340.54|337.74|340.66|337.86|340.77|337.97|340.54|337.74|0
1653009810000|2022-05-20 01:23:30|340.77|337.97|340.54|337.74|340.77|337.97|340.54|337.74|0
1653009820000|2022-05-20 01:23:40|340.32|337.52|340.32|337.52|340.32|337.52|340.09|337.29|0
1653009830000|2022-05-20 01:23:50|340.09|337.29|340.32|337.52|340.43|337.63|340.09|337.29|0
1653009840000|2022-05-20 01:24:00|340.54|337.74|339.98|337.18|340.54|337.74|339.98|337.18|0
1653009850000|2022-05-20 01:24:10|339.86|337.06|340.21|337.41|340.21|337.41|339.86|337.06|0
1653009860000|2022-05-20 01:24:20|340.54|337.74|340.32|337.52|340.54|337.74|340.21|337.41|0
1653009870000|2022-05-20 01:24:30|340.54|337.74|340.32|337.52|340.54|337.74|340.32|337.52|0
1653009880000|2022-05-20 01:24:40|340.54|337.74|340.32|337.52|340.54|337.74|340.09|337.29|0
1653009890000|2022-05-20 01:24:50|340.31|337.51|340.09|337.29|340.31|337.51|340.09|337.29|0
1653009900000|2022-05-20 01:25:00|339.64|336.84|339.41|336.61|339.64|336.84|339.41|336.61|0
1653009910000|2022-05-20 01:25:10|338.74|335.94|338.28|335.48|338.74|335.94|338.28|335.48|0
1653009920000|2022-05-20 01:25:20|338.74|335.94|338.51|335.71|338.74|335.94|338.51|335.71|0
1653009930000|2022-05-20 01:25:30|338.28|335.48|338.06|335.26|338.28|335.48|338.06|335.26|0
1653009940000|2022-05-20 01:25:40|338.51|335.71|338.51|335.71|338.51|335.71|338.28|335.48|0
1653009950000|2022-05-20 01:25:50|338.63|335.83|339.08|336.28|339.08|336.28|338.63|335.83|0
1653009960000|2022-05-20 01:26:00|338.96|336.16|339.3|336.5|339.3|336.5|338.96|336.16|0
1653009970000|2022-05-20 01:26:10|339.19|336.39|339.19|336.39|339.19|336.39|339.19|336.39|0
1653009990000|2022-05-20 01:26:30|338.96|336.16|339.19|336.39|339.19|336.39|338.96|336.16|0
1653010000000|2022-05-20 01:26:40|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1653010010000|2022-05-20 01:26:50|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1653010020000|2022-05-20 01:27:00|338.63|335.83|338.51|335.71|338.63|335.83|338.51|335.71|0
1653010030000|2022-05-20 01:27:10|338.63|335.83|338.51|335.71|338.73|335.93|338.51|335.71|0
1653010040000|2022-05-20 01:27:20|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1653010050000|2022-05-20 01:27:30|338.06|335.26|337.61|334.81|338.06|335.26|337.61|334.81|0
1653010060000|2022-05-20 01:27:40|337.38|334.58|337.61|334.81|337.61|334.81|337.38|334.58|0
1653010070000|2022-05-20 01:27:50|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1653010080000|2022-05-20 01:28:00|337.61|334.81|336.93|334.13|337.61|334.81|336.93|334.13|0
1653010090000|2022-05-20 01:28:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1653010110000|2022-05-20 01:28:30|337.38|334.58|336.93|334.13|337.38|334.58|336.93|334.13|0
1653010120000|2022-05-20 01:28:40|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1653010130000|2022-05-20 01:28:50|336.93|334.13|336.71|333.91|336.93|334.13|336.71|333.91|0
1653010140000|2022-05-20 01:29:00|336.93|334.13|336.71|333.91|336.93|334.13|336.71|333.91|0
1653010150000|2022-05-20 01:29:10|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1653010160000|2022-05-20 01:29:20|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1653010170000|2022-05-20 01:29:30|336.26|333.46|336.48|333.68|336.48|333.68|336.26|333.46|0
1653010180000|2022-05-20 01:29:40|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1653010190000|2022-05-20 01:29:50|336.93|334.13|336.71|333.91|336.93|334.13|336.71|333.91|0
1653010210000|2022-05-20 01:30:10|336.93|334.13|337.38|334.58|337.38|334.58|336.93|334.13|0
1653010220000|2022-05-20 01:30:20|337.16|334.36|337.16|334.36|337.16|334.36|336.93|334.13|0
1653010230000|2022-05-20 01:30:30|337.05|334.25|337.16|334.36|337.16|334.36|336.93|334.13|0
1653010250000|2022-05-20 01:30:50|336.93|334.13|337.05|334.25|337.05|334.25|336.93|334.13|0
1653010260000|2022-05-20 01:31:00|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1653010270000|2022-05-20 01:31:10|336.82|334.02|336.93|334.13|336.93|334.13|336.82|334.02|0
1653010280000|2022-05-20 01:31:20|336.71|333.91|336.26|333.46|336.71|333.91|336.26|333.46|0
1653010290000|2022-05-20 01:31:30|336.25|333.45|336.03|333.23|336.25|333.45|336.03|333.23|0
1653010300000|2022-05-20 01:31:40|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1653010310000|2022-05-20 01:31:50|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1653010320000|2022-05-20 01:32:00|335.8|333|335.58|332.78|335.8|333|335.58|332.78|0
1653010330000|2022-05-20 01:32:10|335.8|333|335.8|333|335.8|333|335.58|332.78|0
1653010340000|2022-05-20 01:32:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1653010350000|2022-05-20 01:32:30|335.35|332.55|336.03|333.23|336.03|333.23|335.35|332.55|0
1653010360000|2022-05-20 01:32:40|335.8|333|335.58|332.78|335.8|333|335.58|332.78|0
1653010370000|2022-05-20 01:32:50|335.8|333|335.58|332.78|335.8|333|335.58|332.78|0
1653010380000|2022-05-20 01:33:00|335.35|332.55|335.58|332.78|335.58|332.78|335.35|332.55|0
1653010390000|2022-05-20 01:33:10|335.35|332.55|335.58|332.78|335.58|332.78|335.35|332.55|0
1653010400000|2022-05-20 01:33:20|335.35|332.55|335.13|332.33|335.35|332.55|335.13|332.33|0
1653010410000|2022-05-20 01:33:30|335.35|332.55|335.8|333|335.8|333|335.35|332.55|0
1653010420000|2022-05-20 01:33:40|336.03|333.23|336.25|333.45|336.25|333.45|336.03|333.23|0
1653010430000|2022-05-20 01:33:50|336.03|333.23|336.03|333.23|336.03|333.23|335.92|333.12|0
1653010440000|2022-05-20 01:34:00|335.7|332.9|335.35|332.55|335.7|332.9|335.35|332.55|0
1653010450000|2022-05-20 01:34:10|335.25|332.45|334.9|332.1|335.25|332.45|334.9|332.1|0
1653010460000|2022-05-20 01:34:20|334.68|331.88|333.33|330.53|334.68|331.88|333.33|330.53|0
1653010470000|2022-05-20 01:34:30|333.11|330.31|333.33|330.53|333.33|330.53|333.11|330.31|0
1653010480000|2022-05-20 01:34:40|333.56|330.76|333.56|330.76|333.56|330.76|333.11|330.31|0
1653010490000|2022-05-20 01:34:50|333.78|330.98|334.01|331.21|334.01|331.21|333.78|330.98|0
1653010500000|2022-05-20 01:35:00|333.78|330.98|334.01|331.21|334.01|331.21|333.78|330.98|0
1653010510000|2022-05-20 01:35:10|333.56|330.76|333.78|330.98|333.78|330.98|333.56|330.76|0
1653010520000|2022-05-20 01:35:20|334.01|331.21|334.68|331.88|334.68|331.88|334.01|331.21|0
1653010530000|2022-05-20 01:35:30|334.45|331.65|334.9|332.1|334.9|332.1|334.45|331.65|0
1653010540000|2022-05-20 01:35:40|335.13|332.33|335.58|332.78|335.58|332.78|335.13|332.33|0
1653010550000|2022-05-20 01:35:50|335.8|333|335.8|333|335.8|333|335.8|333|0
1653010560000|2022-05-20 01:36:00|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1653010570000|2022-05-20 01:36:10|335.8|333|336.03|333.23|336.03|333.23|335.8|333|0
1653010580000|2022-05-20 01:36:20|336.14|333.34|336.48|333.68|336.48|333.68|336.14|333.34|0
1653010590000|2022-05-20 01:36:30|336.25|333.45|336.48|333.68|336.48|333.68|336.25|333.45|0
1653010600000|2022-05-20 01:36:40|335.8|333|335.92|333.12|335.92|333.12|335.8|333|0
1653010610000|2022-05-20 01:36:50|336.14|333.34|336.25|333.45|336.25|333.45|336.03|333.23|0
1653010620000|2022-05-20 01:37:00|336.82|334.02|337.38|334.58|337.6|334.8|336.82|334.02|0
1653010630000|2022-05-20 01:37:10|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1653010640000|2022-05-20 01:37:20|337.6|334.8|337.6|334.8|337.83|335.03|337.6|334.8|0
1653010650000|2022-05-20 01:37:30|337.38|334.58|337.49|334.69|337.6|334.8|337.38|334.58|0
1653010660000|2022-05-20 01:37:40|337.38|334.58|337.15|334.35|337.38|334.58|336.93|334.13|0
1653010670000|2022-05-20 01:37:50|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1653010680000|2022-05-20 01:38:00|336.82|334.02|336.48|333.68|336.82|334.02|336.48|333.68|0
1653010690000|2022-05-20 01:38:10|336.7|333.9|336.03|333.23|336.7|333.9|336.03|333.23|0
1653010700000|2022-05-20 01:38:20|335.8|333|336.25|333.45|336.25|333.45|335.8|333|0
1653010710000|2022-05-20 01:38:30|336.03|333.23|335.8|333|336.03|333.23|335.8|333|0
1653010720000|2022-05-20 01:38:40|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1653010730000|2022-05-20 01:38:50|335.8|333|335.8|333|336.03|333.23|335.8|333|0
1653010740000|2022-05-20 01:39:00|336.03|333.23|334.9|332.1|336.03|333.23|334.9|332.1|0
1653010750000|2022-05-20 01:39:10|335.13|332.33|335.13|332.33|335.24|332.44|335.13|332.33|0
1653010760000|2022-05-20 01:39:20|335.35|332.55|335.13|332.33|335.58|332.78|335.13|332.33|0
1653010770000|2022-05-20 01:39:30|335.24|332.44|335.58|332.78|335.58|332.78|335.24|332.44|0
1653010790000|2022-05-20 01:39:50|335.13|332.33|334.9|332.1|335.13|332.33|334.9|332.1|0
1653010800000|2022-05-20 01:40:00|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1653010810000|2022-05-20 01:40:10|334.12|331.32|334|331.2|334.23|331.43|334|331.2|0
1653010820000|2022-05-20 01:40:20|333.78|330.98|334|331.2|334.12|331.32|333.78|330.98|0
1653010830000|2022-05-20 01:40:30|333.9|331.1|333.55|330.75|333.9|331.1|333.55|330.75|0
1653010840000|2022-05-20 01:40:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1653010850000|2022-05-20 01:40:50|334|331.2|334.45|331.65|334.45|331.65|334|331.2|0
1653010860000|2022-05-20 01:41:00|334.68|331.88|334|331.2|334.68|331.88|334|331.2|0
1653010870000|2022-05-20 01:41:10|333.89|331.09|334|331.2|334|331.2|333.78|330.98|0
1653010880000|2022-05-20 01:41:20|333.78|330.98|334.23|331.43|334.23|331.43|333.78|330.98|0
1653010890000|2022-05-20 01:41:30|334|331.2|333.78|330.98|334|331.2|333.78|330.98|0
1653010900000|2022-05-20 01:41:40|333.33|330.53|333.45|330.65|333.45|330.65|333.33|330.53|0
1653010910000|2022-05-20 01:41:50|333.33|330.53|333.55|330.75|333.55|330.75|333.33|330.53|0
1653010920000|2022-05-20 01:42:00|333.33|330.53|333.55|330.75|333.55|330.75|333.33|330.53|0
1653010940000|2022-05-20 01:42:20|333.78|330.98|333.55|330.75|333.78|330.98|333.55|330.75|0
1653010950000|2022-05-20 01:42:30|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1653010960000|2022-05-20 01:42:40|334|331.2|334.23|331.43|334.23|331.43|334|331.2|0
1653010970000|2022-05-20 01:42:50|334.45|331.65|334.34|331.54|334.45|331.65|334.34|331.54|0
1653010980000|2022-05-20 01:43:00|334.9|332.1|334.79|331.99|334.9|332.1|334.79|331.99|0
1653010990000|2022-05-20 01:43:10|334.9|332.1|334.68|331.88|334.9|332.1|334.68|331.88|0
1653011000000|2022-05-20 01:43:20|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1653011010000|2022-05-20 01:43:30|335.12|332.32|335.24|332.44|335.24|332.44|335.12|332.32|0
1653011020000|2022-05-20 01:43:40|335.35|332.55|335.12|332.32|335.35|332.55|335.12|332.32|0
1653011030000|2022-05-20 01:43:50|335.02|332.22|334.9|332.1|335.12|332.32|334.9|332.1|0
1653011040000|2022-05-20 01:44:00|335.12|332.32|335.24|332.44|335.24|332.44|335.12|332.32|0
1653011050000|2022-05-20 01:44:10|335.35|332.55|335.12|332.32|335.35|332.55|335.12|332.32|0
1653011060000|2022-05-20 01:44:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1653011070000|2022-05-20 01:44:30|335.12|332.32|335.12|332.32|335.12|332.32|335.02|332.22|0
1653011080000|2022-05-20 01:44:40|335.02|332.22|334.9|332.1|335.02|332.22|334.9|332.1|0
1653011090000|2022-05-20 01:44:50|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1653011100000|2022-05-20 01:45:00|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1653011110000|2022-05-20 01:45:10|334.67|331.87|334.57|331.77|334.67|331.87|334.45|331.65|0
1653011120000|2022-05-20 01:45:20|334.79|331.99|334.67|331.87|334.79|331.99|334.67|331.87|0
1653011130000|2022-05-20 01:45:30|334.45|331.65|334.67|331.87|334.67|331.87|334.45|331.65|0
1653011140000|2022-05-20 01:45:40|334.79|331.99|335.12|332.32|335.12|332.32|334.79|331.99|0
1653011150000|2022-05-20 01:45:50|335.35|332.55|335.8|333|335.8|333|335.35|332.55|0
1653011160000|2022-05-20 01:46:00|336.02|333.22|335.8|333|336.02|333.22|335.8|333|0
1653011170000|2022-05-20 01:46:10|335.57|332.77|335.69|332.89|335.69|332.89|335.35|332.55|0
1653011180000|2022-05-20 01:46:20|335.8|333|335.8|333|335.8|333|335.57|332.77|0
1653011220000|2022-05-20 01:47:00|335.12|332.32|335.24|332.44|335.35|332.55|335.12|332.32|0
1653011230000|2022-05-20 01:47:10|335.12|332.32|335.12|332.32|335.35|332.55|335.12|332.32|0
1653011240000|2022-05-20 01:47:20|335.35|332.55|335.12|332.32|335.35|332.55|335.12|332.32|0
1653011250000|2022-05-20 01:47:30|335.57|332.77|335.8|333|335.8|333|335.46|332.66|0
1653011260000|2022-05-20 01:47:40|336.02|333.22|336.02|333.22|336.02|333.22|335.8|333|0
1653011270000|2022-05-20 01:47:50|336.25|333.45|336.02|333.22|336.25|333.45|336.02|333.22|0
1653011280000|2022-05-20 01:48:00|336.25|333.45|336.25|333.45|336.7|333.9|336.25|333.45|0
1653011290000|2022-05-20 01:48:10|336.47|333.67|336.25|333.45|336.47|333.67|336.25|333.45|0
1653011300000|2022-05-20 01:48:20|336.47|333.67|336.25|333.45|336.47|333.67|336.25|333.45|0
1653011320000|2022-05-20 01:48:40|336.02|333.22|336.25|333.45|336.25|333.45|336.02|333.22|0
1653011330000|2022-05-20 01:48:50|336.36|333.56|336.25|333.45|336.36|333.56|336.25|333.45|0
1653011340000|2022-05-20 01:49:00|336.47|333.67|336.81|334.01|336.81|334.01|336.47|333.67|0
1653011350000|2022-05-20 01:49:10|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1653011360000|2022-05-20 01:49:20|336.47|333.67|336.47|333.67|336.7|333.9|336.47|333.67|0
1653011370000|2022-05-20 01:49:30|336.81|334.01|336.47|333.67|336.92|334.12|336.47|333.67|0
1653011390000|2022-05-20 01:49:50|336.7|333.9|336.7|333.9|336.7|333.9|336.47|333.67|0
1653011400000|2022-05-20 01:50:00|336.47|333.67|336.47|333.67|336.7|333.9|336.47|333.67|0
1653011410000|2022-05-20 01:50:10|336.7|333.9|336.59|333.79|336.7|333.9|336.47|333.67|0
1653011420000|2022-05-20 01:50:20|336.7|333.9|336.7|333.9|336.7|333.9|336.47|333.67|0
1653011430000|2022-05-20 01:50:30|336.92|334.12|336.92|334.12|336.92|334.12|336.92|334.12|0
1653011440000|2022-05-20 01:50:40|337.15|334.35|336.92|334.12|337.15|334.35|336.92|334.12|0
1653011450000|2022-05-20 01:50:50|336.47|333.67|336.7|333.9|336.7|333.9|336.47|333.67|0
1653011460000|2022-05-20 01:51:00|336.36|333.56|336.25|333.45|336.36|333.56|336.25|333.45|0
1653011470000|2022-05-20 01:51:10|336.24|333.44|335.12|332.32|336.24|333.44|334.9|332.1|0
1653011480000|2022-05-20 01:51:20|335.35|332.55|335.12|332.32|335.35|332.55|334.9|332.1|0
1653011490000|2022-05-20 01:51:30|335.01|332.21|334.9|332.1|335.01|332.21|334.9|332.1|0
1653011500000|2022-05-20 01:51:40|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1653011510000|2022-05-20 01:51:50|335.46|332.66|335.35|332.55|335.46|332.66|335.35|332.55|0
1653011520000|2022-05-20 01:52:00|335.79|332.99|335.34|332.54|335.79|332.99|335.34|332.54|0
1653011530000|2022-05-20 01:52:10|335.46|332.66|335.57|332.77|335.57|332.77|335.46|332.66|0
1653011540000|2022-05-20 01:52:20|335.46|332.66|335.79|332.99|335.79|332.99|335.34|332.54|0
1653011550000|2022-05-20 01:52:30|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1653011560000|2022-05-20 01:52:40|335.79|332.99|336.14|333.34|336.24|333.44|335.79|332.99|0
1653011570000|2022-05-20 01:52:50|336.36|333.56|336.47|333.67|336.47|333.67|336.24|333.44|0
1653011580000|2022-05-20 01:53:00|336.14|333.34|335.79|332.99|336.14|333.34|335.79|332.99|0
1653011590000|2022-05-20 01:53:10|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1653011600000|2022-05-20 01:53:20|335.79|332.99|335.57|332.77|335.79|332.99|335.57|332.77|0
1653011610000|2022-05-20 01:53:30|335.79|332.99|336.02|333.22|336.02|333.22|335.79|332.99|0
1653011630000|2022-05-20 01:53:50|335.79|332.99|335.79|332.99|336.02|333.22|335.79|332.99|0
1653011640000|2022-05-20 01:54:00|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1653011650000|2022-05-20 01:54:10|336.47|333.67|336.47|333.67|336.59|333.79|336.47|333.67|0
1653011670000|2022-05-20 01:54:30|336.69|333.89|336.02|333.22|336.69|333.89|336.02|333.22|0
1653011680000|2022-05-20 01:54:40|336.24|333.44|336.24|333.44|336.24|333.44|336.02|333.22|0
1653011690000|2022-05-20 01:54:50|335.79|332.99|335.12|332.32|336.02|333.22|335.12|332.32|0
1653011700000|2022-05-20 01:55:00|334.89|332.09|334.67|331.87|334.89|332.09|334.56|331.76|0
1653011710000|2022-05-20 01:55:10|334.79|331.99|334.67|331.87|335.12|332.32|334.67|331.87|0
1653011720000|2022-05-20 01:55:20|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1653011730000|2022-05-20 01:55:30|334.67|331.87|335.12|332.32|335.12|332.32|334.67|331.87|0
1653011740000|2022-05-20 01:55:40|334.67|331.87|334.89|332.09|334.89|332.09|334.67|331.87|0
1653011750000|2022-05-20 01:55:50|334.79|331.99|334.22|331.42|334.79|331.99|334.22|331.42|0
1653011760000|2022-05-20 01:56:00|334|331.2|334.22|331.42|334.22|331.42|334|331.2|0
1653011770000|2022-05-20 01:56:10|334.44|331.64|334.67|331.87|334.67|331.87|334.44|331.64|0
1653011780000|2022-05-20 01:56:20|334.89|332.09|335.23|332.43|335.23|332.43|334.89|332.09|0
1653011790000|2022-05-20 01:56:30|335.12|332.32|335.34|332.54|335.34|332.54|335.12|332.32|0
1653011800000|2022-05-20 01:56:40|335.12|332.32|335.34|332.54|335.34|332.54|335.12|332.32|0
1653011810000|2022-05-20 01:56:50|335.57|332.77|335.34|332.54|335.79|332.99|335.34|332.54|0
1653011820000|2022-05-20 01:57:00|335.57|332.77|335.79|332.99|335.79|332.99|335.57|332.77|0
1653011830000|2022-05-20 01:57:10|335.57|332.77|335.79|332.99|335.79|332.99|335.57|332.77|0
1653011850000|2022-05-20 01:57:30|335.91|333.11|335.57|332.77|335.91|333.11|335.57|332.77|0
1653011860000|2022-05-20 01:57:40|335.79|332.99|335.79|332.99|335.79|332.99|335.68|332.88|0
1653011880000|2022-05-20 01:58:00|336.02|333.22|336.24|333.44|336.24|333.44|336.02|333.22|0
1653011890000|2022-05-20 01:58:10|336.02|333.22|336.02|333.22|336.13|333.33|336.02|333.22|0
1653011910000|2022-05-20 01:58:30|336.24|333.44|336.02|333.22|336.24|333.44|336.02|333.22|0
1653011920000|2022-05-20 01:58:40|336.24|333.44|336.13|333.33|336.24|333.44|336.13|333.33|0
1653011930000|2022-05-20 01:58:50|336.24|333.44|336.02|333.22|336.24|333.44|336.02|333.22|0
1653011940000|2022-05-20 01:59:00|336.24|333.44|336.47|333.67|336.47|333.67|336.24|333.44|0
1653011950000|2022-05-20 01:59:10|336.69|333.89|336.92|334.12|336.92|334.12|336.58|333.78|0
1653011960000|2022-05-20 01:59:20|336.69|333.89|336.58|333.78|336.69|333.89|336.47|333.67|0
1653011970000|2022-05-20 01:59:30|336.47|333.67|336.13|333.33|336.47|333.67|336.13|333.33|0
1653011980000|2022-05-20 01:59:40|336.24|333.44|336.47|333.67|336.47|333.67|336.24|333.44|0
1653011990000|2022-05-20 01:59:50|336.24|333.44|336.47|333.67|336.47|333.67|336.24|333.44|0
1653012000000|2022-05-20 02:00:00|336.58|333.78|336.69|333.89|336.69|333.89|336.24|333.44|0
1653012010000|2022-05-20 02:00:10|336.47|333.67|336.24|333.44|336.47|333.67|336.24|333.44|0
1653012020000|2022-05-20 02:00:20|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1653012030000|2022-05-20 02:00:30|336.69|333.89|336.58|333.78|336.81|334.01|336.58|333.78|0
1653012040000|2022-05-20 02:00:40|336.69|333.89|336.47|333.67|336.69|333.89|336.47|333.67|0
1653012050000|2022-05-20 02:00:50|336.69|333.89|336.92|334.12|336.92|334.12|336.69|333.89|0
1653012060000|2022-05-20 02:01:00|336.81|334.01|337.14|334.34|337.14|334.34|336.81|334.01|0
1653012070000|2022-05-20 02:01:10|337.26|334.46|337.37|334.57|337.37|334.57|337.14|334.34|0
1653012080000|2022-05-20 02:01:20|337.14|334.34|336.91|334.11|337.37|334.57|336.91|334.11|0
1653012090000|2022-05-20 02:01:30|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1653012100000|2022-05-20 02:01:40|337.37|334.57|337.59|334.79|337.59|334.79|337.37|334.57|0
1653012110000|2022-05-20 02:01:50|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1653012120000|2022-05-20 02:02:00|337.82|335.02|337.82|335.02|338.04|335.24|337.82|335.02|0
1653012130000|2022-05-20 02:02:10|338.04|335.24|337.93|335.13|338.04|335.24|337.82|335.02|0
1653012140000|2022-05-20 02:02:20|338.04|335.24|337.82|335.02|338.04|335.24|337.82|335.02|0
1653012150000|2022-05-20 02:02:30|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1653012170000|2022-05-20 02:02:50|338.27|335.47|338.49|335.69|338.49|335.69|338.27|335.47|0
1653012180000|2022-05-20 02:03:00|338.61|335.81|338.04|335.24|338.61|335.81|338.04|335.24|0
1653012200000|2022-05-20 02:03:20|337.81|335.01|338.16|335.36|338.16|335.36|337.81|335.01|0
1653012210000|2022-05-20 02:03:30|337.59|334.79|337.71|334.91|337.71|334.91|337.59|334.79|0
1653012220000|2022-05-20 02:03:40|337.59|334.79|337.59|334.79|337.71|334.91|337.59|334.79|0
1653012230000|2022-05-20 02:03:50|337.71|334.91|337.81|335.01|338.27|335.47|337.71|334.91|0
1653012240000|2022-05-20 02:04:00|338.27|335.47|338.49|335.69|338.49|335.69|338.27|335.47|0
1653012250000|2022-05-20 02:04:10|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1653012260000|2022-05-20 02:04:20|338.49|335.69|338.94|336.14|338.94|336.14|338.49|335.69|0
1653012270000|2022-05-20 02:04:30|339.06|336.26|339.06|336.26|339.06|336.26|339.06|336.26|0
1653012280000|2022-05-20 02:04:40|338.94|336.14|338.72|335.92|339.06|336.26|338.72|335.92|0
1653012290000|2022-05-20 02:04:50|338.83|336.03|338.49|335.69|338.83|336.03|338.38|335.58|0
1653012300000|2022-05-20 02:05:00|338.04|335.24|338.04|335.24|338.26|335.46|338.04|335.24|0
1653012310000|2022-05-20 02:05:10|338.16|335.36|338.49|335.69|338.49|335.69|338.16|335.36|0
1653012320000|2022-05-20 02:05:20|338.38|335.58|338.16|335.36|338.38|335.58|338.16|335.36|0
1653012330000|2022-05-20 02:05:30|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1653012340000|2022-05-20 02:05:40|338.04|335.24|337.93|335.13|338.04|335.24|337.93|335.13|0
1653012350000|2022-05-20 02:05:50|337.81|335.01|337.81|335.01|337.93|335.13|337.81|335.01|0
1653012360000|2022-05-20 02:06:00|337.93|335.13|338.04|335.24|338.04|335.24|337.59|334.79|0
1653012370000|2022-05-20 02:06:10|337.81|335.01|337.93|335.13|337.93|335.13|337.81|335.01|0
1653012380000|2022-05-20 02:06:20|337.81|335.01|337.93|335.13|338.04|335.24|337.81|335.01|0
1653012390000|2022-05-20 02:06:30|337.71|334.91|337.81|335.01|337.81|335.01|337.71|334.91|0
1653012400000|2022-05-20 02:06:40|337.59|334.79|337.59|334.79|337.59|334.79|337.48|334.68|0
1653012410000|2022-05-20 02:06:50|337.36|334.56|337.81|335.01|337.81|335.01|337.36|334.56|0
1653012420000|2022-05-20 02:07:00|338.04|335.24|338.04|335.24|338.04|335.24|337.81|335.01|0
1653012430000|2022-05-20 02:07:10|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1653012440000|2022-05-20 02:07:20|338.38|335.58|339.39|336.59|339.39|336.59|338.38|335.58|0
1653012450000|2022-05-20 02:07:30|339.17|336.37|338.94|336.14|339.17|336.37|338.94|336.14|0
1653012460000|2022-05-20 02:07:40|339.17|336.37|338.94|336.14|339.17|336.37|338.94|336.14|0
1653012470000|2022-05-20 02:07:50|339.17|336.37|339.28|336.48|339.39|336.59|339.17|336.37|0
1653012480000|2022-05-20 02:08:00|339.17|336.37|339.62|336.82|339.62|336.82|339.17|336.37|0
1653012490000|2022-05-20 02:08:10|339.39|336.59|339.39|336.59|339.51|336.71|339.39|336.59|0
1653012500000|2022-05-20 02:08:20|339.84|337.04|340.07|337.27|340.07|337.27|339.84|337.04|0
1653012510000|2022-05-20 02:08:30|340.18|337.38|340.52|337.72|340.52|337.72|340.18|337.38|0
1653012520000|2022-05-20 02:08:40|340.18|337.38|340.52|337.72|340.52|337.72|340.18|337.38|0
1653012530000|2022-05-20 02:08:50|340.29|337.49|340.07|337.27|340.52|337.72|340.07|337.27|0
1653012540000|2022-05-20 02:09:00|340.29|337.49|340.52|337.72|340.52|337.72|340.29|337.49|0
1653012550000|2022-05-20 02:09:10|340.29|337.49|340.07|337.27|340.29|337.49|340.07|337.27|0
1653012560000|2022-05-20 02:09:20|340.18|337.38|339.96|337.16|340.18|337.38|339.96|337.16|0
1653012570000|2022-05-20 02:09:30|339.84|337.04|340.07|337.27|340.07|337.27|339.84|337.04|0
1653012580000|2022-05-20 02:09:40|340.29|337.49|340.52|337.72|340.52|337.72|340.29|337.49|0
1653012590000|2022-05-20 02:09:50|340.29|337.49|340.52|337.72|340.52|337.72|340.29|337.49|0
1653012600000|2022-05-20 02:10:00|340.97|338.17|340.97|338.17|340.97|338.17|340.97|338.17|0
1653012610000|2022-05-20 02:10:10|341.09|338.29|341.2|338.4|341.2|338.4|340.97|338.17|0
1653012620000|2022-05-20 02:10:20|341.42|338.62|341.77|338.97|341.87|339.07|341.42|338.62|0
1653012630000|2022-05-20 02:10:30|341.65|338.85|341.87|339.07|341.87|339.07|341.65|338.85|0
1653012640000|2022-05-20 02:10:40|342.33|339.53|342.1|339.3|342.33|339.53|342.1|339.3|0
1653012650000|2022-05-20 02:10:50|341.99|339.19|342.1|339.3|342.1|339.3|341.99|339.19|0
1653012660000|2022-05-20 02:11:00|341.87|339.07|341.87|339.07|341.87|339.07|341.65|338.85|0
1653012670000|2022-05-20 02:11:10|341.65|338.85|342.55|339.75|342.55|339.75|341.65|338.85|0
1653012680000|2022-05-20 02:11:20|342.78|339.98|342.1|339.3|342.78|339.98|342.1|339.3|0
1653012690000|2022-05-20 02:11:30|342.33|339.53|342.55|339.75|342.55|339.75|342.33|339.53|0
1653012700000|2022-05-20 02:11:40|342.33|339.53|342.55|339.75|342.55|339.75|342.33|339.53|0
1653012710000|2022-05-20 02:11:50|342.33|339.53|342.1|339.3|342.33|339.53|342.1|339.3|0
1653012720000|2022-05-20 02:12:00|342.33|339.53|342.33|339.53|342.55|339.75|342.33|339.53|0
1653012730000|2022-05-20 02:12:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1653012740000|2022-05-20 02:12:20|342.33|339.53|342.1|339.3|342.33|339.53|342.1|339.3|0
1653012750000|2022-05-20 02:12:30|341.87|339.07|341.99|339.19|342.1|339.3|341.87|339.07|0
1653012760000|2022-05-20 02:12:40|342.22|339.42|342.44|339.64|342.55|339.75|342.22|339.42|0
1653012770000|2022-05-20 02:12:50|342.78|339.98|343|340.2|343|340.2|342.78|339.98|0
1653012780000|2022-05-20 02:13:00|343.12|340.32|342.78|339.98|343.12|340.32|342.78|339.98|0
1653012800000|2022-05-20 02:13:20|342.67|339.87|342.9|340.1|342.9|340.1|342.67|339.87|0
1653012810000|2022-05-20 02:13:30|342.78|339.98|342.78|339.98|342.78|339.98|342.67|339.87|0
1653012820000|2022-05-20 02:13:40|342.9|340.1|342.55|339.75|342.9|340.1|342.55|339.75|0
1653012830000|2022-05-20 02:13:50|342.32|339.52|342.32|339.52|342.55|339.75|342.32|339.52|0
1653012840000|2022-05-20 02:14:00|342.44|339.64|342.78|339.98|342.78|339.98|342.32|339.52|0
1653012850000|2022-05-20 02:14:10|343|340.2|343.46|340.66|343.46|340.66|342.78|339.98|0
1653012860000|2022-05-20 02:14:20|343.91|341.11|343.91|341.11|344.14|341.34|343.68|340.88|0
1653012870000|2022-05-20 02:14:30|344.14|341.34|344.36|341.56|344.36|341.56|344.14|341.34|0
1653012880000|2022-05-20 02:14:40|344.48|341.68|344.82|342.02|344.82|342.02|344.48|341.68|0
1653012890000|2022-05-20 02:14:50|345.04|342.24|344.82|342.02|345.04|342.24|344.82|342.02|0
1653012900000|2022-05-20 02:15:00|344.93|342.13|345.04|342.24|345.04|342.24|344.82|342.02|0
1653012910000|2022-05-20 02:15:10|344.48|341.68|344.14|341.34|344.59|341.79|344.14|341.34|0
1653012920000|2022-05-20 02:15:20|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1653012930000|2022-05-20 02:15:30|344.48|341.68|344.36|341.56|344.48|341.68|344.14|341.34|0
1653012940000|2022-05-20 02:15:40|344.25|341.45|344.36|341.56|344.36|341.56|344.14|341.34|0
1653012950000|2022-05-20 02:15:50|344.14|341.34|343.91|341.11|344.14|341.34|343.91|341.11|0
1653012960000|2022-05-20 02:16:00|344.36|341.56|344.81|342.01|344.81|342.01|344.36|341.56|0
1653012970000|2022-05-20 02:16:10|345.04|342.24|344.59|341.79|345.04|342.24|344.59|341.79|0
1653012990000|2022-05-20 02:16:30|344.36|341.56|344.13|341.33|344.36|341.56|344.13|341.33|0
1653013000000|2022-05-20 02:16:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1653013010000|2022-05-20 02:16:50|344.81|342.01|344.59|341.79|344.81|342.01|344.59|341.79|0
1653013020000|2022-05-20 02:17:00|344.36|341.56|344.48|341.68|344.59|341.79|344.36|341.56|0
1653013030000|2022-05-20 02:17:10|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1653013040000|2022-05-20 02:17:20|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1653013050000|2022-05-20 02:17:30|343.91|341.11|343.91|341.11|344.13|341.33|343.91|341.11|0
1653013060000|2022-05-20 02:17:40|343.68|340.88|343.68|340.88|343.8|341|343.68|340.88|0
1653013070000|2022-05-20 02:17:50|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1653013080000|2022-05-20 02:18:00|343.23|340.43|343|340.2|343.23|340.43|343|340.2|0
1653013090000|2022-05-20 02:18:10|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1653013100000|2022-05-20 02:18:20|343|340.2|342.78|339.98|343|340.2|342.78|339.98|0
1653013110000|2022-05-20 02:18:30|341.87|339.07|341.64|338.84|341.87|339.07|341.64|338.84|0
1653013120000|2022-05-20 02:18:40|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1653013130000|2022-05-20 02:18:50|341.64|338.84|340.97|338.17|341.64|338.84|340.97|338.17|0
1653013140000|2022-05-20 02:19:00|341.19|338.39|340.97|338.17|341.19|338.39|340.97|338.17|0
1653013150000|2022-05-20 02:19:10|341.42|338.62|341.19|338.39|341.42|338.62|341.19|338.39|0
1653013160000|2022-05-20 02:19:20|341.64|338.84|342.1|339.3|342.1|339.3|341.64|338.84|0
1653013170000|2022-05-20 02:19:30|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1653013180000|2022-05-20 02:19:40|341.76|338.96|341.87|339.07|341.87|339.07|341.76|338.96|0
1653013190000|2022-05-20 02:19:50|341.99|339.19|342.1|339.3|342.32|339.52|341.87|339.07|0
1653013200000|2022-05-20 02:20:00|341.64|338.84|341.64|338.84|341.64|338.84|341.42|338.62|0
1653013220000|2022-05-20 02:20:20|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1653013230000|2022-05-20 02:20:30|341.19|338.39|340.97|338.17|341.42|338.62|340.97|338.17|0
1653013240000|2022-05-20 02:20:40|340.74|337.94|340.96|338.16|340.96|338.16|340.74|337.94|0
1653013250000|2022-05-20 02:20:50|341.08|338.28|341.19|338.39|341.19|338.39|341.08|338.28|0
1653013260000|2022-05-20 02:21:00|341.31|338.51|341.19|338.39|341.31|338.51|341.19|338.39|0
1653013270000|2022-05-20 02:21:10|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1653013280000|2022-05-20 02:21:20|341.53|338.73|341.64|338.84|341.64|338.84|341.53|338.73|0
1653013290000|2022-05-20 02:21:30|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1653013300000|2022-05-20 02:21:40|341.31|338.51|340.96|338.16|341.31|338.51|340.96|338.16|0
1653013310000|2022-05-20 02:21:50|340.86|338.06|341.31|338.51|341.31|338.51|340.86|338.06|0
1653013320000|2022-05-20 02:22:00|341.19|338.39|341.53|338.73|341.53|338.73|341.19|338.39|0
1653013330000|2022-05-20 02:22:10|341.42|338.62|341.42|338.62|341.42|338.62|341.42|338.62|0
1653013340000|2022-05-20 02:22:20|341.19|338.39|341.42|338.62|341.42|338.62|341.08|338.28|0
1653013350000|2022-05-20 02:22:30|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1653013360000|2022-05-20 02:22:40|341.08|338.28|341.42|338.62|341.42|338.62|341.08|338.28|0
1653013370000|2022-05-20 02:22:50|341.31|338.51|341.42|338.62|341.42|338.62|341.31|338.51|0
1653013380000|2022-05-20 02:23:00|341.31|338.51|341.42|338.62|341.42|338.62|341.31|338.51|0
1653013390000|2022-05-20 02:23:10|341.64|338.84|341.42|338.62|341.64|338.84|341.42|338.62|0
1653013400000|2022-05-20 02:23:20|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1653013410000|2022-05-20 02:23:30|340.96|338.16|340.51|337.71|340.96|338.16|340.51|337.71|0
1653013420000|2022-05-20 02:23:40|340.63|337.83|340.51|337.71|340.63|337.83|340.51|337.71|0
1653013430000|2022-05-20 02:23:50|340.96|338.16|340.74|337.94|340.96|338.16|340.74|337.94|0
1653013440000|2022-05-20 02:24:00|340.96|338.16|340.96|338.16|340.96|338.16|340.85|338.05|0
1653013450000|2022-05-20 02:24:10|341.19|338.39|340.85|338.05|341.19|338.39|340.85|338.05|0
1653013460000|2022-05-20 02:24:20|340.96|338.16|341.19|338.39|341.19|338.39|340.96|338.16|0
1653013470000|2022-05-20 02:24:30|340.96|338.16|340.96|338.16|341.19|338.39|340.96|338.16|0
1653013480000|2022-05-20 02:24:40|341.08|338.28|341.19|338.39|341.19|338.39|341.08|338.28|0
1653013490000|2022-05-20 02:24:50|340.96|338.16|341.31|338.51|341.31|338.51|340.96|338.16|0
1653013500000|2022-05-20 02:25:00|341.19|338.39|341.19|338.39|341.87|339.07|341.19|338.39|0
1653013510000|2022-05-20 02:25:10|341.41|338.61|341.64|338.84|341.64|338.84|341.41|338.61|0
1653013520000|2022-05-20 02:25:20|341.41|338.61|341.19|338.39|341.41|338.61|341.19|338.39|0
1653013530000|2022-05-20 02:25:30|341.41|338.61|340.96|338.16|341.41|338.61|340.96|338.16|0
1653013540000|2022-05-20 02:25:40|341.19|338.39|341.41|338.61|341.41|338.61|341.19|338.39|0
1653013550000|2022-05-20 02:25:50|341.31|338.51|341.19|338.39|341.31|338.51|341.19|338.39|0
1653013560000|2022-05-20 02:26:00|341.31|338.51|341.31|338.51|341.41|338.61|341.31|338.51|0
1653013570000|2022-05-20 02:26:10|341.41|338.61|341.64|338.84|341.64|338.84|341.41|338.61|0
1653013580000|2022-05-20 02:26:20|341.41|338.61|340.96|338.16|341.41|338.61|340.96|338.16|0
1653013590000|2022-05-20 02:26:30|341.19|338.39|341.19|338.39|341.31|338.51|341.19|338.39|0
1653013600000|2022-05-20 02:26:40|341.31|338.51|341.19|338.39|341.31|338.51|341.19|338.39|0
1653013610000|2022-05-20 02:26:50|340.96|338.16|341.19|338.39|341.19|338.39|340.96|338.16|0
1653013620000|2022-05-20 02:27:00|340.96|338.16|341.19|338.39|341.41|338.61|340.96|338.16|0
1653013640000|2022-05-20 02:27:20|340.96|338.16|340.51|337.71|340.96|338.16|340.51|337.71|0
1653013650000|2022-05-20 02:27:30|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1653013660000|2022-05-20 02:27:40|340.51|337.71|340.51|337.71|340.51|337.71|340.4|337.6|0
1653013670000|2022-05-20 02:27:50|340.4|337.6|340.51|337.71|340.51|337.71|340.4|337.6|0
1653013680000|2022-05-20 02:28:00|340.74|337.94|340.28|337.48|340.74|337.94|340.28|337.48|0
1653013690000|2022-05-20 02:28:10|340.06|337.26|339.83|337.03|340.06|337.26|339.61|336.81|0
1653013700000|2022-05-20 02:28:20|339.95|337.15|339.83|337.03|339.95|337.15|339.83|337.03|0
1653013710000|2022-05-20 02:28:30|340.06|337.26|340.18|337.38|340.18|337.38|340.06|337.26|0
1653013720000|2022-05-20 02:28:40|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1653013730000|2022-05-20 02:28:50|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1653013740000|2022-05-20 02:29:00|340.73|337.93|340.63|337.83|340.73|337.93|340.63|337.83|0
1653013750000|2022-05-20 02:29:10|340.73|337.93|340.73|337.93|340.73|337.93|340.51|337.71|0
1653013760000|2022-05-20 02:29:20|340.51|337.71|340.4|337.6|340.51|337.71|340.4|337.6|0
1653013770000|2022-05-20 02:29:30|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1653013780000|2022-05-20 02:29:40|340.28|337.48|340.06|337.26|340.28|337.48|340.06|337.26|0
1653013790000|2022-05-20 02:29:50|339.95|337.15|340.06|337.26|340.06|337.26|339.83|337.03|0
1653013800000|2022-05-20 02:30:00|339.95|337.15|339.83|337.03|339.95|337.15|339.83|337.03|0
1653013810000|2022-05-20 02:30:10|339.61|336.81|339.83|337.03|339.83|337.03|339.61|336.81|0
1653013820000|2022-05-20 02:30:20|340.06|337.26|340.06|337.26|340.06|337.26|339.95|337.15|0
1653013830000|2022-05-20 02:30:30|340.17|337.37|340.28|337.48|340.28|337.48|340.17|337.37|0
1653013840000|2022-05-20 02:30:40|340.51|337.71|340.51|337.71|340.51|337.71|340.28|337.48|0
1653013850000|2022-05-20 02:30:50|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1653013860000|2022-05-20 02:31:00|340.28|337.48|340.51|337.71|340.73|337.93|340.28|337.48|0
1653013870000|2022-05-20 02:31:10|340.4|337.6|340.73|337.93|340.73|337.93|340.4|337.6|0
1653013880000|2022-05-20 02:31:20|340.85|338.05|340.51|337.71|340.96|338.16|340.51|337.71|0
1653013890000|2022-05-20 02:31:30|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1653013900000|2022-05-20 02:31:40|340.85|338.05|340.73|337.93|340.96|338.16|340.73|337.93|0
1653013910000|2022-05-20 02:31:50|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1653013930000|2022-05-20 02:32:10|341.08|338.28|341.64|338.84|341.64|338.84|341.08|338.28|0
1653013940000|2022-05-20 02:32:20|341.86|339.06|341.75|338.95|342.09|339.29|341.75|338.95|0
1653013950000|2022-05-20 02:32:30|341.86|339.06|342.09|339.29|342.09|339.29|341.86|339.06|0
1653013960000|2022-05-20 02:32:40|342.54|339.74|343.11|340.31|343.11|340.31|342.54|339.74|0
1653013970000|2022-05-20 02:32:50|343.22|340.42|343.11|340.31|343.22|340.42|342.99|340.19|0
1653013980000|2022-05-20 02:33:00|343.22|340.42|343.22|340.42|343.34|340.54|343.22|340.42|0
1653013990000|2022-05-20 02:33:10|342.99|340.19|342.77|339.97|342.99|340.19|342.77|339.97|0
1653014000000|2022-05-20 02:33:20|342.54|339.74|342.54|339.74|342.54|339.74|342.32|339.52|0
1653014010000|2022-05-20 02:33:30|342.32|339.52|341.86|339.06|342.32|339.52|341.86|339.06|0
1653014020000|2022-05-20 02:33:40|342.09|339.29|341.86|339.06|342.09|339.29|341.86|339.06|0
1653014030000|2022-05-20 02:33:50|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1653014040000|2022-05-20 02:34:00|341.3|338.5|341.53|338.73|341.53|338.73|341.3|338.5|0
1653014050000|2022-05-20 02:34:10|341.64|338.84|342.09|339.29|342.09|339.29|341.64|338.84|0
1653014060000|2022-05-20 02:34:20|342.31|339.51|342.09|339.29|342.31|339.51|342.09|339.29|0
1653014070000|2022-05-20 02:34:30|341.86|339.06|341.64|338.84|341.86|339.06|341.64|338.84|0
1653014080000|2022-05-20 02:34:40|341.75|338.95|342.09|339.29|342.09|339.29|341.75|338.95|0
1653014090000|2022-05-20 02:34:50|341.86|339.06|341.98|339.18|341.98|339.18|341.86|339.06|0
1653014100000|2022-05-20 02:35:00|342.09|339.29|341.64|338.84|342.09|339.29|341.64|338.84|0
1653014110000|2022-05-20 02:35:10|341.75|338.95|341.64|338.84|341.75|338.95|341.64|338.84|0
1653014120000|2022-05-20 02:35:20|341.86|339.06|341.86|339.06|341.98|339.18|341.86|339.06|0
1653014130000|2022-05-20 02:35:30|341.98|339.18|341.64|338.84|341.98|339.18|341.64|338.84|0
1653014140000|2022-05-20 02:35:40|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1653014150000|2022-05-20 02:35:50|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1653014160000|2022-05-20 02:36:00|341.41|338.61|341.41|338.61|341.41|338.61|341.18|338.38|0
1653014170000|2022-05-20 02:36:10|341.64|338.84|341.64|338.84|341.64|338.84|341.41|338.61|0
1653014180000|2022-05-20 02:36:20|341.98|339.18|341.98|339.18|342.09|339.29|341.98|339.18|0
1653014190000|2022-05-20 02:36:30|341.86|339.06|341.86|339.06|341.98|339.18|341.86|339.06|0
1653014200000|2022-05-20 02:36:40|341.98|339.18|341.64|338.84|341.98|339.18|341.64|338.84|0
1653014210000|2022-05-20 02:36:50|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1653014220000|2022-05-20 02:37:00|341.86|339.06|341.63|338.83|341.86|339.06|341.53|338.73|0
1653014230000|2022-05-20 02:37:10|341.86|339.06|341.86|339.06|341.86|339.06|341.75|338.95|0
1653014240000|2022-05-20 02:37:20|341.53|338.73|341.63|338.83|341.63|338.83|341.53|338.73|0
1653014250000|2022-05-20 02:37:30|341.53|338.73|341.75|338.95|341.75|338.95|341.53|338.73|0
1653014260000|2022-05-20 02:37:40|341.98|339.18|342.09|339.29|342.09|339.29|341.98|339.18|0
1653014270000|2022-05-20 02:37:50|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1653014280000|2022-05-20 02:38:00|342.2|339.4|341.86|339.06|342.2|339.4|341.86|339.06|0
1653014290000|2022-05-20 02:38:10|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1653014320000|2022-05-20 02:38:40|342.31|339.51|342.09|339.29|342.31|339.51|342.09|339.29|0
1653014340000|2022-05-20 02:39:00|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1653014350000|2022-05-20 02:39:10|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1653014360000|2022-05-20 02:39:20|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1653014370000|2022-05-20 02:39:30|341.63|338.83|341.41|338.61|341.63|338.83|341.41|338.61|0
1653014380000|2022-05-20 02:39:40|341.63|338.83|341.86|339.06|341.86|339.06|341.41|338.61|0
1653014390000|2022-05-20 02:39:50|341.63|338.83|341.98|339.18|341.98|339.18|341.63|338.83|0
1653014400000|2022-05-20 02:40:00|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1653014430000|2022-05-20 02:40:30|341.98|339.18|342.2|339.4|342.2|339.4|341.98|339.18|0
1653014440000|2022-05-20 02:40:40|342.31|339.51|342.2|339.4|342.31|339.51|342.2|339.4|0
1653014450000|2022-05-20 02:40:50|342.31|339.51|342.54|339.74|342.54|339.74|342.31|339.51|0
1653014460000|2022-05-20 02:41:00|342.43|339.63|341.86|339.06|342.54|339.74|341.86|339.06|0
1653014470000|2022-05-20 02:41:10|341.63|338.83|341.63|338.83|341.86|339.06|341.63|338.83|0
1653014480000|2022-05-20 02:41:20|341.41|338.61|341.41|338.61|341.41|338.61|341.18|338.38|0
1653014490000|2022-05-20 02:41:30|341.18|338.38|340.95|338.15|341.18|338.38|340.95|338.15|0
1653014500000|2022-05-20 02:41:40|341.18|338.38|340.5|337.7|341.18|338.38|340.5|337.7|0
1653014510000|2022-05-20 02:41:50|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1653014520000|2022-05-20 02:42:00|340.95|338.15|340.95|338.15|340.95|338.15|340.85|338.05|0
1653014530000|2022-05-20 02:42:10|340.73|337.93|340.5|337.7|340.73|337.93|340.5|337.7|0
1653014540000|2022-05-20 02:42:20|340.73|337.93|340.5|337.7|340.73|337.93|340.5|337.7|0
1653014550000|2022-05-20 02:42:30|340.73|337.93|340.95|338.15|340.95|338.15|340.73|337.93|0
1653014570000|2022-05-20 02:42:50|341.18|338.38|341.63|338.83|341.63|338.83|341.18|338.38|0
1653014580000|2022-05-20 02:43:00|341.41|338.61|340.95|338.15|341.41|338.61|340.95|338.15|0
1653014590000|2022-05-20 02:43:10|341.07|338.27|341.18|338.38|341.18|338.38|340.95|338.15|0
1653014610000|2022-05-20 02:43:30|340.95|338.15|341.07|338.27|341.18|338.38|340.95|338.15|0
1653014620000|2022-05-20 02:43:40|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1653014630000|2022-05-20 02:43:50|340.85|338.05|340.73|337.93|340.85|338.05|340.73|337.93|0
1653014640000|2022-05-20 02:44:00|340.5|337.7|340.5|337.7|340.73|337.93|340.5|337.7|0
1653014650000|2022-05-20 02:44:10|340.62|337.82|340.5|337.7|340.62|337.82|340.5|337.7|0
1653014680000|2022-05-20 02:44:40|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1653014690000|2022-05-20 02:44:50|340.73|337.93|340.73|337.93|340.73|337.93|340.5|337.7|0
1653014700000|2022-05-20 02:45:00|340.5|337.7|340.05|337.25|340.5|337.7|340.05|337.25|0
1653014710000|2022-05-20 02:45:10|340.17|337.37|340.05|337.25|340.28|337.48|340.05|337.25|0
1653014720000|2022-05-20 02:45:20|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1653014730000|2022-05-20 02:45:30|340.05|337.25|339.72|336.92|340.05|337.25|339.72|336.92|0
1653014740000|2022-05-20 02:45:40|339.6|336.8|339.37|336.57|339.6|336.8|339.37|336.57|0
1653014750000|2022-05-20 02:45:50|339.15|336.35|338.59|335.79|339.15|336.35|338.59|335.79|0
1653014760000|2022-05-20 02:46:00|338.47|335.67|338.92|336.12|338.92|336.12|338.47|335.67|0
1653014770000|2022-05-20 02:46:10|338.69|335.89|338.47|335.67|338.69|335.89|338.47|335.67|0
1653014790000|2022-05-20 02:46:30|338.69|335.89|338.47|335.67|338.69|335.89|338.47|335.67|0
1653014800000|2022-05-20 02:46:40|338.69|335.89|338.81|336.01|338.81|336.01|338.69|335.89|0
1653014810000|2022-05-20 02:46:50|338.69|335.89|338.47|335.67|338.69|335.89|338.47|335.67|0
1653014820000|2022-05-20 02:47:00|338.24|335.44|338.69|335.89|338.69|335.89|338.24|335.44|0
1653014830000|2022-05-20 02:47:10|338.47|335.67|338.59|335.79|338.59|335.79|338.47|335.67|0
1653014840000|2022-05-20 02:47:20|337.34|334.54|336.89|334.09|337.34|334.54|336.89|334.09|0
1653014850000|2022-05-20 02:47:30|337.12|334.32|336.89|334.09|337.34|334.54|336.89|334.09|0
1653014860000|2022-05-20 02:47:40|335.99|333.19|335.77|332.97|336.22|333.42|335.77|332.97|0
1653014870000|2022-05-20 02:47:50|335.88|333.08|335.66|332.86|335.88|333.08|335.54|332.74|0
1653014880000|2022-05-20 02:48:00|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1653014900000|2022-05-20 02:48:20|335.32|332.52|335.09|332.29|335.32|332.52|335.09|332.29|0
1653014910000|2022-05-20 02:48:30|335.54|332.74|335.54|332.74|335.66|332.86|335.54|332.74|0
1653014920000|2022-05-20 02:48:40|335.32|332.52|335.32|332.52|335.54|332.74|335.21|332.41|0
1653014930000|2022-05-20 02:48:50|335.43|332.63|335.32|332.52|335.43|332.63|335.32|332.52|0
1653014940000|2022-05-20 02:49:00|335.09|332.29|335.43|332.63|335.43|332.63|335.09|332.29|0
1653014950000|2022-05-20 02:49:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1653014960000|2022-05-20 02:49:20|335.66|332.86|335.54|332.74|335.66|332.86|335.54|332.74|0
1653014970000|2022-05-20 02:49:30|335.43|332.63|335.32|332.52|335.43|332.63|335.32|332.52|0
1653014980000|2022-05-20 02:49:40|335.21|332.41|335.32|332.52|335.32|332.52|335.21|332.41|0
1653015000000|2022-05-20 02:50:00|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1653015010000|2022-05-20 02:50:10|334.87|332.07|335.32|332.52|335.32|332.52|334.87|332.07|0
1653015020000|2022-05-20 02:50:20|335.54|332.74|335.32|332.52|335.54|332.74|335.32|332.52|0
1653015030000|2022-05-20 02:50:30|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1653015040000|2022-05-20 02:50:40|334.98|332.18|335.09|332.29|335.09|332.29|334.98|332.18|0
1653015050000|2022-05-20 02:50:50|335.31|332.51|335.21|332.41|335.31|332.51|335.09|332.29|0
1653015060000|2022-05-20 02:51:00|335.31|332.51|335.09|332.29|335.31|332.51|334.87|332.07|0
1653015100000|2022-05-20 02:51:40|335.21|332.41|335.31|332.51|335.31|332.51|335.09|332.29|0
1653015110000|2022-05-20 02:51:50|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1653015120000|2022-05-20 02:52:00|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1653015130000|2022-05-20 02:52:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1653015140000|2022-05-20 02:52:20|335.43|332.63|335.54|332.74|335.54|332.74|335.31|332.51|0
1653015150000|2022-05-20 02:52:30|335.66|332.86|335.66|332.86|335.76|332.96|335.54|332.74|0
1653015160000|2022-05-20 02:52:40|335.76|332.96|335.54|332.74|335.76|332.96|335.54|332.74|0
1653015170000|2022-05-20 02:52:50|335.09|332.29|335.31|332.51|335.31|332.51|335.09|332.29|0
1653015180000|2022-05-20 02:53:00|335.09|332.29|335.31|332.51|335.31|332.51|335.09|332.29|0
1653015190000|2022-05-20 02:53:10|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1653015200000|2022-05-20 02:53:20|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1653015210000|2022-05-20 02:53:30|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1653015220000|2022-05-20 02:53:40|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1653015230000|2022-05-20 02:53:50|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1653015240000|2022-05-20 02:54:00|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1653015250000|2022-05-20 02:54:10|335.99|333.19|335.99|333.19|336.21|333.41|335.99|333.19|0
1653015280000|2022-05-20 02:54:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1653015300000|2022-05-20 02:55:00|335.54|332.74|335.31|332.51|335.54|332.74|335.31|332.51|0
1653015310000|2022-05-20 02:55:10|335.54|332.74|335.99|333.19|335.99|333.19|335.54|332.74|0
1653015320000|2022-05-20 02:55:20|335.76|332.96|335.99|333.19|335.99|333.19|335.76|332.96|0
1653015330000|2022-05-20 02:55:30|336.21|333.41|336.21|333.41|336.44|333.64|336.21|333.41|0
1653015340000|2022-05-20 02:55:40|336.33|333.53|336.44|333.64|336.44|333.64|336.33|333.53|0
1653015350000|2022-05-20 02:55:50|336.66|333.86|336.66|333.86|336.66|333.86|336.66|333.86|0
1653015370000|2022-05-20 02:56:10|336.89|334.09|336.66|333.86|336.89|334.09|336.66|333.86|0
1653015380000|2022-05-20 02:56:20|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1653015390000|2022-05-20 02:56:30|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1653015400000|2022-05-20 02:56:40|336.44|333.64|336.66|333.86|336.89|334.09|336.44|333.64|0
1653015410000|2022-05-20 02:56:50|336.78|333.98|336.89|334.09|336.89|334.09|336.78|333.98|0
1653015420000|2022-05-20 02:57:00|337.11|334.31|336.89|334.09|337.11|334.31|336.89|334.09|0
1653015430000|2022-05-20 02:57:10|336.78|333.98|336.66|333.86|336.78|333.98|336.66|333.86|0
1653015440000|2022-05-20 02:57:20|336.44|333.64|336.21|333.41|336.44|333.64|336.21|333.41|0
1653015450000|2022-05-20 02:57:30|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1653015470000|2022-05-20 02:57:50|336.21|333.41|335.99|333.19|336.21|333.41|335.99|333.19|0
1653015490000|2022-05-20 02:58:10|335.76|332.96|335.76|332.96|335.99|333.19|335.54|332.74|0
1653015500000|2022-05-20 02:58:20|335.65|332.85|335.54|332.74|335.76|332.96|335.54|332.74|0
1653015510000|2022-05-20 02:58:30|335.76|332.96|335.99|333.19|335.99|333.19|335.76|332.96|0
1653015520000|2022-05-20 02:58:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1653015530000|2022-05-20 02:58:50|335.99|333.19|335.76|332.96|335.99|333.19|335.76|332.96|0
1653015540000|2022-05-20 02:59:00|335.65|332.85|335.76|332.96|335.76|332.96|335.54|332.74|0
1653015580000|2022-05-20 02:59:40|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1653015590000|2022-05-20 02:59:50|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1653015600000|2022-05-20 03:00:00|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1653015610000|2022-05-20 03:00:10|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1653015620000|2022-05-20 03:00:20|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1653015630000|2022-05-20 03:00:30|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1653015640000|2022-05-20 03:00:40|335.76|332.96|336.21|333.41|336.21|333.41|335.76|332.96|0
1653015650000|2022-05-20 03:00:50|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1653015660000|2022-05-20 03:01:00|336.33|333.53|336.21|333.41|336.33|333.53|336.21|333.41|0
1653015670000|2022-05-20 03:01:10|335.98|333.18|336.21|333.41|336.21|333.41|335.98|333.18|0
1653015680000|2022-05-20 03:01:20|336.1|333.3|335.98|333.18|336.1|333.3|335.98|333.18|0
1653015690000|2022-05-20 03:01:30|335.88|333.08|335.98|333.18|335.98|333.18|335.88|333.08|0
1653015700000|2022-05-20 03:01:40|336.21|333.41|335.98|333.18|336.21|333.41|335.98|333.18|0
1653015720000|2022-05-20 03:02:00|336.1|333.3|336.43|333.63|336.43|333.63|336.1|333.3|0
1653015730000|2022-05-20 03:02:10|336.21|333.41|336.33|333.53|336.43|333.63|336.21|333.41|0
1653015740000|2022-05-20 03:02:20|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1653015750000|2022-05-20 03:02:30|335.98|333.18|336.1|333.3|336.1|333.3|335.98|333.18|0
1653015760000|2022-05-20 03:02:40|336.21|333.41|336.21|333.41|336.21|333.41|336.21|333.41|0
1653015770000|2022-05-20 03:02:50|336.1|333.3|336.21|333.41|336.21|333.41|336.1|333.3|0
1653015780000|2022-05-20 03:03:00|336.43|333.63|336.21|333.41|336.43|333.63|336.21|333.41|0
1653015790000|2022-05-20 03:03:10|337.11|334.31|336.88|334.08|337.11|334.31|336.88|334.08|0
1653015800000|2022-05-20 03:03:20|337.11|334.31|336.88|334.08|337.11|334.31|336.88|334.08|0
1653015810000|2022-05-20 03:03:30|337|334.2|336.88|334.08|337|334.2|336.88|334.08|0
1653015820000|2022-05-20 03:03:40|337.11|334.31|336.88|334.08|337.11|334.31|336.88|334.08|0
1653015830000|2022-05-20 03:03:50|337|334.2|337|334.2|337|334.2|337|334.2|0
1653015840000|2022-05-20 03:04:00|337.11|334.31|336.88|334.08|337.11|334.31|336.66|333.86|0
1653015850000|2022-05-20 03:04:10|337|334.2|337.11|334.31|337.11|334.31|336.88|334.08|0
1653015860000|2022-05-20 03:04:20|337.23|334.43|337.33|334.53|337.33|334.53|337.11|334.31|0
1653015870000|2022-05-20 03:04:30|336.88|334.08|336.66|333.86|336.88|334.08|336.66|333.86|0
1653015880000|2022-05-20 03:04:40|336.77|333.97|336.88|334.08|336.88|334.08|336.66|333.86|0
1653015890000|2022-05-20 03:04:50|337.23|334.43|337.33|334.53|337.33|334.53|337.23|334.43|0
1653015900000|2022-05-20 03:05:00|337.56|334.76|337.33|334.53|337.56|334.76|337.33|334.53|0
1653015910000|2022-05-20 03:05:10|337.45|334.65|337.56|334.76|337.56|334.76|337.45|334.65|0
1653015920000|2022-05-20 03:05:20|337.33|334.53|337.56|334.76|337.56|334.76|337.33|334.53|0
1653015930000|2022-05-20 03:05:30|337.68|334.88|337.78|334.98|337.78|334.98|337.68|334.88|0
1653015940000|2022-05-20 03:05:40|338.01|335.21|338.01|335.21|338.01|335.21|337.78|334.98|0
1653015950000|2022-05-20 03:05:50|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1653015960000|2022-05-20 03:06:00|337.56|334.76|337.33|334.53|337.56|334.76|337.33|334.53|0
1653015970000|2022-05-20 03:06:10|337.11|334.31|337.33|334.53|337.33|334.53|337.11|334.31|0
1653015980000|2022-05-20 03:06:20|337|334.2|337|334.2|337|334.2|337|334.2|0
1653015990000|2022-05-20 03:06:30|336.88|334.08|336.66|333.86|336.88|334.08|336.66|333.86|0
1653016000000|2022-05-20 03:06:40|336.77|333.97|336.88|334.08|336.88|334.08|336.77|333.97|0
1653016010000|2022-05-20 03:06:50|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1653016030000|2022-05-20 03:07:10|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1653016040000|2022-05-20 03:07:20|337.45|334.65|337.45|334.65|337.45|334.65|337.33|334.53|0
1653016050000|2022-05-20 03:07:30|337.56|334.76|337.33|334.53|337.56|334.76|337.33|334.53|0
1653016060000|2022-05-20 03:07:40|337.22|334.42|337.33|334.53|337.33|334.53|337.22|334.42|0
1653016070000|2022-05-20 03:07:50|337.11|334.31|336.88|334.08|337.11|334.31|336.88|334.08|0
1653016080000|2022-05-20 03:08:00|337.11|334.31|337.11|334.31|337.33|334.53|337.11|334.31|0
1653016100000|2022-05-20 03:08:20|336.88|334.08|337.11|334.31|337.11|334.31|336.88|334.08|0
1653016110000|2022-05-20 03:08:30|336.88|334.08|337.11|334.31|337.11|334.31|336.88|334.08|0
1653016120000|2022-05-20 03:08:40|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1653016140000|2022-05-20 03:09:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1653016150000|2022-05-20 03:09:10|337.67|334.87|337.45|334.65|337.67|334.87|337.45|334.65|0
1653016160000|2022-05-20 03:09:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1653016170000|2022-05-20 03:09:30|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1653016180000|2022-05-20 03:09:40|337.56|334.76|337.56|334.76|337.67|334.87|337.56|334.76|0
1653016190000|2022-05-20 03:09:50|337.67|334.87|337.78|334.98|337.78|334.98|337.67|334.87|0
1653016200000|2022-05-20 03:10:00|337.67|334.87|337.78|334.98|337.78|334.98|337.67|334.87|0
1653016210000|2022-05-20 03:10:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1653016220000|2022-05-20 03:10:20|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1653016230000|2022-05-20 03:10:30|337.56|334.76|337.78|334.98|337.78|334.98|337.56|334.76|0
1653016240000|2022-05-20 03:10:40|338.01|335.21|338.35|335.55|338.35|335.55|338.01|335.21|0
1653016250000|2022-05-20 03:10:50|338.46|335.66|338.46|335.66|338.57|335.77|338.46|335.66|0
1653016260000|2022-05-20 03:11:00|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1653016270000|2022-05-20 03:11:10|338.68|335.88|338.68|335.88|338.91|336.11|338.68|335.88|0
1653016280000|2022-05-20 03:11:20|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1653016290000|2022-05-20 03:11:30|338.23|335.43|338.46|335.66|338.57|335.77|338.23|335.43|0
1653016300000|2022-05-20 03:11:40|338.68|335.88|338.57|335.77|338.8|336|338.57|335.77|0
1653016310000|2022-05-20 03:11:50|338.68|335.88|338.68|335.88|338.8|336|338.68|335.88|0
1653016320000|2022-05-20 03:12:00|338.91|336.11|339.25|336.45|339.25|336.45|338.8|336|0
1653016330000|2022-05-20 03:12:10|339.36|336.56|339.36|336.56|339.48|336.68|339.36|336.56|0
1653016340000|2022-05-20 03:12:20|339.13|336.33|339.13|336.33|339.13|336.33|339.02|336.22|0
1653016350000|2022-05-20 03:12:30|339.25|336.45|339.25|336.45|339.36|336.56|339.25|336.45|0
1653016360000|2022-05-20 03:12:40|339.36|336.56|339.58|336.78|339.58|336.78|339.36|336.56|0
1653016370000|2022-05-20 03:12:50|340.26|337.46|340.04|337.24|340.26|337.46|340.04|337.24|0
1653016380000|2022-05-20 03:13:00|340.49|337.69|340.26|337.46|340.71|337.91|340.26|337.46|0
1653016390000|2022-05-20 03:13:10|340.49|337.69|340.04|337.24|340.6|337.8|340.04|337.24|0
1653016400000|2022-05-20 03:13:20|340.26|337.46|340.04|337.24|340.26|337.46|340.04|337.24|0
1653016410000|2022-05-20 03:13:30|340.15|337.35|340.26|337.46|340.26|337.46|340.04|337.24|0
1653016420000|2022-05-20 03:13:40|340.04|337.24|340.26|337.46|340.26|337.46|340.04|337.24|0
1653016430000|2022-05-20 03:13:50|340.49|337.69|340.49|337.69|340.71|337.91|340.49|337.69|0
1653016440000|2022-05-20 03:14:00|340.38|337.58|340.49|337.69|340.49|337.69|340.38|337.58|0
1653016450000|2022-05-20 03:14:10|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1653016460000|2022-05-20 03:14:20|340.15|337.35|340.03|337.23|340.15|337.35|340.03|337.23|0
1653016470000|2022-05-20 03:14:30|339.81|337.01|339.58|336.78|339.81|337.01|339.36|336.56|0
1653016480000|2022-05-20 03:14:40|339.36|336.56|339.58|336.78|339.58|336.78|339.36|336.56|0
1653016500000|2022-05-20 03:15:00|339.47|336.67|339.36|336.56|339.58|336.78|339.36|336.56|0
1653016510000|2022-05-20 03:15:10|339.58|336.78|339.81|337.01|339.81|337.01|339.36|336.56|0
1653016520000|2022-05-20 03:15:20|339.58|336.78|339.58|336.78|339.7|336.9|339.58|336.78|0
1653016530000|2022-05-20 03:15:30|339.36|336.56|338.68|335.88|339.36|336.56|338.68|335.88|0
1653016540000|2022-05-20 03:15:40|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1653016550000|2022-05-20 03:15:50|338.68|335.88|338.91|336.11|338.91|336.11|338.68|335.88|0
1653016560000|2022-05-20 03:16:00|338.68|335.88|338.8|336|338.91|336.11|338.68|335.88|0
1653016570000|2022-05-20 03:16:10|338.68|335.88|339.36|336.56|339.36|336.56|338.68|335.88|0
1653016580000|2022-05-20 03:16:20|339.58|336.78|339.58|336.78|339.58|336.78|339.58|336.78|0
1653016600000|2022-05-20 03:16:40|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1653016610000|2022-05-20 03:16:50|339.47|336.67|339.36|336.56|339.47|336.67|339.36|336.56|0
1653016620000|2022-05-20 03:17:00|339.47|336.67|339.58|336.78|339.58|336.78|339.47|336.67|0
1653016630000|2022-05-20 03:17:10|339.7|336.9|339.81|337.01|339.81|337.01|339.58|336.78|0
1653016640000|2022-05-20 03:17:20|339.58|336.78|339.81|337.01|339.81|337.01|339.58|336.78|0
1653016650000|2022-05-20 03:17:30|339.58|336.78|339.7|336.9|339.7|336.9|339.58|336.78|0
1653016660000|2022-05-20 03:17:40|339.58|336.78|339.58|336.78|339.58|336.78|339.58|336.78|0
1653016670000|2022-05-20 03:17:50|339.13|336.33|338.9|336.1|339.13|336.33|338.9|336.1|0
1653016680000|2022-05-20 03:18:00|339.13|336.33|339.36|336.56|339.36|336.56|339.13|336.33|0
1653016700000|2022-05-20 03:18:20|339.13|336.33|339.02|336.22|339.13|336.33|339.02|336.22|0
1653016710000|2022-05-20 03:18:30|339.13|336.33|339.13|336.33|339.13|336.33|339.02|336.22|0
1653016720000|2022-05-20 03:18:40|339.36|336.56|339.47|336.67|339.47|336.67|339.36|336.56|0
1653016730000|2022-05-20 03:18:50|339.36|336.56|339.58|336.78|339.58|336.78|339.36|336.56|0
1653016750000|2022-05-20 03:19:10|339.36|336.56|339.58|336.78|339.58|336.78|339.36|336.56|0
1653016760000|2022-05-20 03:19:20|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1653016780000|2022-05-20 03:19:40|339.25|336.45|339.35|336.55|339.35|336.55|339.13|336.33|0
1653016790000|2022-05-20 03:19:50|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1653016800000|2022-05-20 03:20:00|339.35|336.55|339.13|336.33|339.35|336.55|339.13|336.33|0
1653016830000|2022-05-20 03:20:30|339.02|336.22|339.13|336.33|339.13|336.33|339.02|336.22|0
1653016840000|2022-05-20 03:20:40|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1653016850000|2022-05-20 03:20:50|339.25|336.45|339.25|336.45|339.25|336.45|339.25|336.45|0
1653016860000|2022-05-20 03:21:00|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1653016870000|2022-05-20 03:21:10|339.25|336.45|338.9|336.1|339.25|336.45|338.9|336.1|0
1653016880000|2022-05-20 03:21:20|339.02|336.22|339.02|336.22|339.02|336.22|339.02|336.22|0
1653016890000|2022-05-20 03:21:30|339.13|336.33|339.13|336.33|339.13|336.33|338.9|336.1|0
1653016910000|2022-05-20 03:21:50|338.9|336.1|338.9|336.1|339.02|336.22|338.9|336.1|0
1653016920000|2022-05-20 03:22:00|338.68|335.88|338.45|335.65|338.68|335.88|338.34|335.54|0
1653016930000|2022-05-20 03:22:10|338.34|335.54|338.79|335.99|338.79|335.99|338.34|335.54|0
1653016940000|2022-05-20 03:22:20|338.9|336.1|338.9|336.1|338.9|336.1|338.79|335.99|0
1653016950000|2022-05-20 03:22:30|338.68|335.88|338.9|336.1|338.9|336.1|338.68|335.88|0
1653016960000|2022-05-20 03:22:40|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1653016970000|2022-05-20 03:22:50|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1653016990000|2022-05-20 03:23:10|338.68|335.88|338.23|335.43|338.68|335.88|338.23|335.43|0
1653017000000|2022-05-20 03:23:20|338.12|335.32|337.89|335.09|338.12|335.32|337.77|334.97|0
1653017010000|2022-05-20 03:23:30|337.67|334.87|337.77|334.97|337.77|334.97|337.67|334.87|0
1653017020000|2022-05-20 03:23:40|337.55|334.75|337.32|334.52|337.55|334.75|337.32|334.52|0
1653017030000|2022-05-20 03:23:50|337.44|334.64|337.55|334.75|337.55|334.75|337.32|334.52|0
1653017040000|2022-05-20 03:24:00|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1653017050000|2022-05-20 03:24:10|337.32|334.52|337.55|334.75|337.55|334.75|337.32|334.52|0
1653017060000|2022-05-20 03:24:20|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1653017090000|2022-05-20 03:24:50|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1653017100000|2022-05-20 03:25:00|337.32|334.52|337.32|334.52|337.55|334.75|337.32|334.52|0
1653017110000|2022-05-20 03:25:10|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1653017120000|2022-05-20 03:25:20|337.32|334.52|337.55|334.75|337.77|334.97|337.32|334.52|0
1653017130000|2022-05-20 03:25:30|337.67|334.87|337.77|334.97|337.77|334.97|337.55|334.75|0
1653017140000|2022-05-20 03:25:40|338|335.2|337.89|335.09|338|335.2|337.89|335.09|0
1653017150000|2022-05-20 03:25:50|338|335.2|338.12|335.32|338.22|335.42|338|335.2|0
1653017160000|2022-05-20 03:26:00|338|335.2|337.89|335.09|338|335.2|337.77|334.97|0
1653017170000|2022-05-20 03:26:10|337.77|334.97|337.55|334.75|337.77|334.97|337.55|334.75|0
1653017180000|2022-05-20 03:26:20|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1653017200000|2022-05-20 03:26:40|337.1|334.3|337.1|334.3|337.32|334.52|337.1|334.3|0
1653017210000|2022-05-20 03:26:50|336.87|334.07|337.1|334.3|337.1|334.3|336.87|334.07|0
1653017220000|2022-05-20 03:27:00|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1653017230000|2022-05-20 03:27:10|337.55|334.75|337.44|334.64|337.55|334.75|337.44|334.64|0
1653017240000|2022-05-20 03:27:20|337.32|334.52|337.55|334.75|337.55|334.75|337.32|334.52|0
1653017250000|2022-05-20 03:27:30|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1653017260000|2022-05-20 03:27:40|337.44|334.64|337.55|334.75|337.55|334.75|337.44|334.64|0
1653017270000|2022-05-20 03:27:50|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1653017280000|2022-05-20 03:28:00|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1653017290000|2022-05-20 03:28:10|338|335.2|338.22|335.42|338.22|335.42|338|335.2|0
1653017300000|2022-05-20 03:28:20|338|335.2|338|335.2|338|335.2|338|335.2|0
1653017320000|2022-05-20 03:28:40|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1653017330000|2022-05-20 03:28:50|338|335.2|338.11|335.31|338.22|335.42|337.89|335.09|0
1653017340000|2022-05-20 03:29:00|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1653017350000|2022-05-20 03:29:10|338.34|335.54|338.11|335.31|338.34|335.54|338.11|335.31|0
1653017360000|2022-05-20 03:29:20|338|335.2|338|335.2|338|335.2|338|335.2|0
1653017370000|2022-05-20 03:29:30|337.89|335.09|338.11|335.31|338.11|335.31|337.89|335.09|0
1653017380000|2022-05-20 03:29:40|338|335.2|338.22|335.42|338.22|335.42|338|335.2|0
1653017390000|2022-05-20 03:29:50|338|335.2|338.22|335.42|338.22|335.42|338|335.2|0
1653017400000|2022-05-20 03:30:00|338.11|335.31|338.45|335.65|338.45|335.65|338|335.2|0
1653017410000|2022-05-20 03:30:10|338.67|335.87|338.22|335.42|338.67|335.87|338.22|335.42|0
1653017420000|2022-05-20 03:30:20|338.34|335.54|338.45|335.65|338.45|335.65|338.34|335.54|0
1653017430000|2022-05-20 03:30:30|338.34|335.54|338.45|335.65|338.45|335.65|338.34|335.54|0
1653017440000|2022-05-20 03:30:40|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1653017450000|2022-05-20 03:30:50|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1653017460000|2022-05-20 03:31:00|338.45|335.65|338.45|335.65|338.45|335.65|338.22|335.42|0
1653017490000|2022-05-20 03:31:30|338.56|335.76|338.67|335.87|338.9|336.1|338.56|335.76|0
1653017500000|2022-05-20 03:31:40|338.9|336.1|338.67|335.87|338.9|336.1|338.67|335.87|0
1653017510000|2022-05-20 03:31:50|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1653017520000|2022-05-20 03:32:00|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1653017530000|2022-05-20 03:32:10|338.56|335.76|338.67|335.87|338.67|335.87|338.56|335.76|0
1653017540000|2022-05-20 03:32:20|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1653017550000|2022-05-20 03:32:30|338.9|336.1|338.9|336.1|338.9|336.1|338.9|336.1|0
1653017560000|2022-05-20 03:32:40|339.01|336.21|338.9|336.1|339.01|336.21|338.9|336.1|0
1653017570000|2022-05-20 03:32:50|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1653017580000|2022-05-20 03:33:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1653017590000|2022-05-20 03:33:10|338.45|335.65|338.67|335.87|338.67|335.87|338.45|335.65|0
1653017600000|2022-05-20 03:33:20|338.79|335.99|338.79|335.99|338.79|335.99|338.67|335.87|0
1653017610000|2022-05-20 03:33:30|338.67|335.87|338.67|335.87|338.67|335.87|338.56|335.76|0
1653017620000|2022-05-20 03:33:40|338.79|335.99|338.9|336.1|338.9|336.1|338.67|335.87|0
1653017640000|2022-05-20 03:34:00|338.79|335.99|338.45|335.65|338.79|335.99|338.45|335.65|0
1653017650000|2022-05-20 03:34:10|338.56|335.76|339.12|336.32|339.12|336.32|338.45|335.65|0
1653017660000|2022-05-20 03:34:20|339.01|336.21|338.67|335.87|339.01|336.21|338.67|335.87|0
1653017670000|2022-05-20 03:34:30|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1653017680000|2022-05-20 03:34:40|338.56|335.76|338.79|335.99|338.79|335.99|338.56|335.76|0
1653017690000|2022-05-20 03:34:50|338.67|335.87|338.67|335.87|338.67|335.87|338.45|335.65|0
1653017700000|2022-05-20 03:35:00|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1653017710000|2022-05-20 03:35:10|338.9|336.1|338.67|335.87|338.9|336.1|338.67|335.87|0
1653017720000|2022-05-20 03:35:20|338.56|335.76|338.67|335.87|338.67|335.87|338.44|335.64|0
1653017740000|2022-05-20 03:35:40|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1653017750000|2022-05-20 03:35:50|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1653017760000|2022-05-20 03:36:00|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1653017770000|2022-05-20 03:36:10|337.89|335.09|337.99|335.19|337.99|335.19|337.89|335.09|0
1653017780000|2022-05-20 03:36:20|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1653017790000|2022-05-20 03:36:30|337.77|334.97|337.54|334.74|337.77|334.97|337.54|334.74|0
1653017810000|2022-05-20 03:36:50|337.77|334.97|337.54|334.74|337.77|334.97|337.54|334.74|0
1653017820000|2022-05-20 03:37:00|337.66|334.86|337.77|334.97|337.77|334.97|337.66|334.86|0
1653017830000|2022-05-20 03:37:10|337.88|335.08|337.99|335.19|337.99|335.19|337.88|335.08|0
1653017840000|2022-05-20 03:37:20|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1653017850000|2022-05-20 03:37:30|337.54|334.74|337.32|334.52|337.54|334.74|337.32|334.52|0
1653017860000|2022-05-20 03:37:40|335.97|333.17|336.42|333.62|336.42|333.62|335.97|333.17|0
1653017870000|2022-05-20 03:37:50|336.31|333.51|336.42|333.62|336.42|333.62|336.31|333.51|0
1653017880000|2022-05-20 03:38:00|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1653017890000|2022-05-20 03:38:10|336.08|333.28|336.42|333.62|336.42|333.62|336.08|333.28|0
1653017920000|2022-05-20 03:38:40|335.97|333.17|335.74|332.94|335.97|333.17|335.74|332.94|0
1653017930000|2022-05-20 03:38:50|335.52|332.72|335.29|332.49|335.52|332.72|335.07|332.27|0
1653017940000|2022-05-20 03:39:00|335.52|332.72|335.97|333.17|336.19|333.39|335.52|332.72|0
1653017950000|2022-05-20 03:39:10|336.19|333.39|335.97|333.17|336.19|333.39|335.74|332.94|0
1653017960000|2022-05-20 03:39:20|336.19|333.39|336.31|333.51|336.31|333.51|336.19|333.39|0
1653017970000|2022-05-20 03:39:30|336.42|333.62|336.41|333.61|336.42|333.62|336.41|333.61|0
1653017980000|2022-05-20 03:39:40|336.53|333.73|336.64|333.84|336.64|333.84|336.41|333.61|0
1653017990000|2022-05-20 03:39:50|336.41|333.61|336.19|333.39|336.41|333.61|336.19|333.39|0
1653018000000|2022-05-20 03:40:00|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1653018010000|2022-05-20 03:40:10|336.19|333.39|335.96|333.16|336.19|333.39|335.96|333.16|0
1653018020000|2022-05-20 03:40:20|336.08|333.28|336.41|333.61|336.41|333.61|336.08|333.28|0
1653018030000|2022-05-20 03:40:30|336.64|333.84|336.86|334.06|336.86|334.06|336.19|333.39|0
1653018040000|2022-05-20 03:40:40|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1653018050000|2022-05-20 03:40:50|336.86|334.06|336.53|333.73|336.86|334.06|336.53|333.73|0
1653018060000|2022-05-20 03:41:00|336.41|333.61|336.64|333.84|336.76|333.96|336.41|333.61|0
1653018070000|2022-05-20 03:41:10|336.86|334.06|336.98|334.18|336.98|334.18|336.86|334.06|0
1653018080000|2022-05-20 03:41:20|337.09|334.29|336.98|334.18|337.09|334.29|336.98|334.18|0
1653018090000|2022-05-20 03:41:30|337.09|334.29|337.31|334.51|337.31|334.51|337.09|334.29|0
1653018100000|2022-05-20 03:41:40|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1653018110000|2022-05-20 03:41:50|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1653018120000|2022-05-20 03:42:00|337.77|334.97|337.43|334.63|337.77|334.97|337.43|334.63|0
1653018130000|2022-05-20 03:42:10|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1653018150000|2022-05-20 03:42:30|337.43|334.63|337.54|334.74|337.54|334.74|337.43|334.63|0
1653018160000|2022-05-20 03:42:40|337.43|334.63|337.09|334.29|337.43|334.63|337.09|334.29|0
1653018170000|2022-05-20 03:42:50|337.31|334.51|337.09|334.29|337.31|334.51|337.09|334.29|0
1653018190000|2022-05-20 03:43:10|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1653018200000|2022-05-20 03:43:20|337.54|334.74|337.43|334.63|337.54|334.74|337.43|334.63|0
1653018210000|2022-05-20 03:43:30|337.31|334.51|337.09|334.29|337.31|334.51|337.09|334.29|0
1653018220000|2022-05-20 03:43:40|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1653018230000|2022-05-20 03:43:50|337.76|334.96|337.99|335.19|337.99|335.19|337.76|334.96|0
1653018250000|2022-05-20 03:44:10|338.21|335.41|337.76|334.96|338.21|335.41|337.76|334.96|0
1653018260000|2022-05-20 03:44:20|337.66|334.86|337.54|334.74|337.66|334.86|337.54|334.74|0
1653018270000|2022-05-20 03:44:30|337.76|334.96|337.76|334.96|337.76|334.96|337.66|334.86|0
1653018280000|2022-05-20 03:44:40|337.66|334.86|337.99|335.19|337.99|335.19|337.66|334.86|0
1653018290000|2022-05-20 03:44:50|337.76|334.96|337.54|334.74|337.76|334.96|337.43|334.63|0
1653018300000|2022-05-20 03:45:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1653018310000|2022-05-20 03:45:10|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1653018320000|2022-05-20 03:45:20|337.66|334.86|337.54|334.74|337.76|334.96|337.54|334.74|0
1653018330000|2022-05-20 03:45:30|337.76|334.96|337.66|334.86|337.76|334.96|337.66|334.86|0
1653018340000|2022-05-20 03:45:40|337.54|334.74|337.31|334.51|337.54|334.74|337.31|334.51|0
1653018350000|2022-05-20 03:45:50|337.2|334.4|337.09|334.29|337.2|334.4|337.09|334.29|0
1653018360000|2022-05-20 03:46:00|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1653018370000|2022-05-20 03:46:10|337.2|334.4|337.31|334.51|337.31|334.51|337.2|334.4|0
1653018380000|2022-05-20 03:46:20|337.54|334.74|337.76|334.96|337.76|334.96|337.54|334.74|0
1653018390000|2022-05-20 03:46:30|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1653018400000|2022-05-20 03:46:40|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1653018410000|2022-05-20 03:46:50|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1653018420000|2022-05-20 03:47:00|337.09|334.29|337.31|334.51|337.31|334.51|337.09|334.29|0
1653018430000|2022-05-20 03:47:10|337.43|334.63|337.43|334.63|337.43|334.63|337.31|334.51|0
1653018440000|2022-05-20 03:47:20|337.54|334.74|337.54|334.74|337.54|334.74|337.31|334.51|0
1653018450000|2022-05-20 03:47:30|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1653018460000|2022-05-20 03:47:40|337.09|334.29|337.2|334.4|337.2|334.4|337.09|334.29|0
1653018470000|2022-05-20 03:47:50|337.31|334.51|337.54|334.74|337.54|334.74|337.09|334.29|0
1653018480000|2022-05-20 03:48:00|337.76|334.96|337.54|334.74|337.76|334.96|337.54|334.74|0
1653018490000|2022-05-20 03:48:10|337.31|334.51|337.54|334.74|337.54|334.74|337.31|334.51|0
1653018500000|2022-05-20 03:48:20|337.31|334.51|337.76|334.96|337.76|334.96|337.31|334.51|0
1653018510000|2022-05-20 03:48:30|337.88|335.08|337.76|334.96|338.21|335.41|337.76|334.96|0
1653018530000|2022-05-20 03:48:50|337.99|335.19|337.76|334.96|337.99|335.19|337.76|334.96|0
1653018540000|2022-05-20 03:49:00|338.21|335.41|337.76|334.96|338.21|335.41|337.76|334.96|0
1653018550000|2022-05-20 03:49:10|337.99|335.19|337.76|334.96|337.99|335.19|337.76|334.96|0
1653018570000|2022-05-20 03:49:30|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1653018580000|2022-05-20 03:49:40|338.33|335.53|338.44|335.64|338.55|335.75|338.33|335.53|0
1653018590000|2022-05-20 03:49:50|338.21|335.41|338.44|335.64|338.44|335.64|338.21|335.41|0
1653018600000|2022-05-20 03:50:00|338.55|335.75|339.34|336.54|339.34|336.54|338.55|335.75|0
1653018610000|2022-05-20 03:50:10|339.23|336.43|339.11|336.31|339.34|336.54|339.11|336.31|0
1653018620000|2022-05-20 03:50:20|338.89|336.09|338.44|335.64|338.89|336.09|338.21|335.41|0
1653018630000|2022-05-20 03:50:30|338.33|335.53|338.44|335.64|338.44|335.64|338.33|335.53|0
1653018640000|2022-05-20 03:50:40|338.21|335.41|338.44|335.64|338.44|335.64|338.21|335.41|0
1653018650000|2022-05-20 03:50:50|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1653018660000|2022-05-20 03:51:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1653018670000|2022-05-20 03:51:10|338.21|335.41|338.21|335.41|338.44|335.64|338.21|335.41|0
1653018680000|2022-05-20 03:51:20|338.44|335.64|338.89|336.09|338.89|336.09|338.44|335.64|0
1653018700000|2022-05-20 03:51:40|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1653018710000|2022-05-20 03:51:50|338.89|336.09|339|336.2|339|336.2|338.89|336.09|0
1653018720000|2022-05-20 03:52:00|338.89|336.09|338.66|335.86|338.89|336.09|338.44|335.64|0
1653018730000|2022-05-20 03:52:10|338.44|335.64|339.11|336.31|339.11|336.31|338.44|335.64|0
1653018740000|2022-05-20 03:52:20|338.89|336.09|339.56|336.76|339.56|336.76|338.89|336.09|0
1653018750000|2022-05-20 03:52:30|339.68|336.88|339.79|336.99|339.91|337.11|339.68|336.88|0
1653018760000|2022-05-20 03:52:40|339.68|336.88|339.79|336.99|339.79|336.99|339.56|336.76|0
1653018770000|2022-05-20 03:52:50|340.02|337.22|339.79|336.99|340.02|337.22|339.79|336.99|0
1653018780000|2022-05-20 03:53:00|339.91|337.11|339.79|336.99|339.91|337.11|339.79|336.99|0
1653018790000|2022-05-20 03:53:10|339.56|336.76|339.79|336.99|339.91|337.11|339.56|336.76|0
1653018800000|2022-05-20 03:53:20|340.24|337.44|340.36|337.56|340.47|337.67|340.24|337.44|0
1653018810000|2022-05-20 03:53:30|341.15|338.35|341.37|338.57|341.37|338.57|341.15|338.35|0
1653018820000|2022-05-20 03:53:40|340.81|338.01|341.04|338.24|341.04|338.24|340.81|338.01|0
1653018830000|2022-05-20 03:53:50|341.37|338.57|341.04|338.24|341.37|338.57|341.04|338.24|0
1653018840000|2022-05-20 03:54:00|340.69|337.89|340.92|338.12|340.92|338.12|340.69|337.89|0
1653018850000|2022-05-20 03:54:10|341.14|338.34|341.26|338.46|341.26|338.46|341.14|338.34|0
1653018860000|2022-05-20 03:54:20|340.92|338.12|341.37|338.57|341.37|338.57|340.92|338.12|0
1653018870000|2022-05-20 03:54:30|341.6|338.8|340.92|338.12|341.82|339.02|340.92|338.12|0
1653018880000|2022-05-20 03:54:40|340.81|338.01|340.92|338.12|340.92|338.12|340.81|338.01|0
1653018890000|2022-05-20 03:54:50|340.69|337.89|340.24|337.44|340.69|337.89|340.24|337.44|0
1653018900000|2022-05-20 03:55:00|340.01|337.21|339.91|337.11|340.01|337.21|339.79|336.99|0
1653018910000|2022-05-20 03:55:10|340.01|337.21|340.01|337.21|340.01|337.21|339.91|337.11|0
1653018920000|2022-05-20 03:55:20|339.79|336.99|339.34|336.54|339.91|337.11|339.34|336.54|0
1653018930000|2022-05-20 03:55:30|339.56|336.76|339.34|336.54|339.56|336.76|339.34|336.54|0
1653018940000|2022-05-20 03:55:40|339.45|336.65|339.45|336.65|339.56|336.76|339.45|336.65|0
1653018950000|2022-05-20 03:55:50|339.11|336.31|339.34|336.54|339.34|336.54|339|336.2|0
1653018960000|2022-05-20 03:56:00|340.01|337.21|339.79|336.99|340.01|337.21|339.79|336.99|0
1653018970000|2022-05-20 03:56:10|339.56|336.76|339.79|336.99|339.79|336.99|339.56|336.76|0
1653018980000|2022-05-20 03:56:20|339.91|337.11|340.24|337.44|340.24|337.44|339.79|336.99|0
1653019000000|2022-05-20 03:56:40|340.13|337.33|340.13|337.33|340.13|337.33|340.13|337.33|0
1653019010000|2022-05-20 03:56:50|340.01|337.21|340.01|337.21|340.01|337.21|340.01|337.21|0
1653019020000|2022-05-20 03:57:00|340.13|337.33|340.01|337.21|340.13|337.33|340.01|337.21|0
1653019040000|2022-05-20 03:57:20|340.13|337.33|340.01|337.21|340.13|337.33|340.01|337.21|0
1653019050000|2022-05-20 03:57:30|339.91|337.11|340.01|337.21|340.01|337.21|339.91|337.11|0
1653019060000|2022-05-20 03:57:40|340.24|337.44|340.01|337.21|340.24|337.44|340.01|337.21|0
1653019070000|2022-05-20 03:57:50|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1653019080000|2022-05-20 03:58:00|339.56|336.76|339.79|336.99|339.79|336.99|339.56|336.76|0
1653019090000|2022-05-20 03:58:10|340.01|337.21|340.01|337.21|340.01|337.21|340.01|337.21|0
1653019100000|2022-05-20 03:58:20|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1653019110000|2022-05-20 03:58:30|339.56|336.76|339.79|336.99|339.79|336.99|339.56|336.76|0
1653019120000|2022-05-20 03:58:40|339.56|336.76|340.01|337.21|340.01|337.21|339.56|336.76|0
1653019130000|2022-05-20 03:58:50|339.79|336.99|339.34|336.54|339.79|336.99|339.34|336.54|0
1653019140000|2022-05-20 03:59:00|339|336.2|339|336.2|339|336.2|339|336.2|0
1653019150000|2022-05-20 03:59:10|339.34|336.54|339.56|336.76|339.56|336.76|339.34|336.54|0
1653019160000|2022-05-20 03:59:20|339.79|336.99|339.45|336.65|339.79|336.99|339.45|336.65|0
1653019170000|2022-05-20 03:59:30|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1653019180000|2022-05-20 03:59:40|339.11|336.31|339.11|336.31|339.34|336.54|339|336.2|0
1653019190000|2022-05-20 03:59:50|339.34|336.54|339.56|336.76|339.56|336.76|339.34|336.54|0
1653019200000|2022-05-20 04:00:00|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1653019210000|2022-05-20 04:00:10|340.46|337.66|340.36|337.56|340.46|337.66|340.36|337.56|0
1653019220000|2022-05-20 04:00:20|340.24|337.44|339.79|336.99|340.24|337.44|339.79|336.99|0
1653019230000|2022-05-20 04:00:30|340.01|337.21|339.79|336.99|340.01|337.21|339.79|336.99|0
1653019240000|2022-05-20 04:00:40|339.9|337.1|339.79|336.99|339.9|337.1|339.79|336.99|0
1653019250000|2022-05-20 04:00:50|339.68|336.88|339.79|336.99|339.79|336.99|339.68|336.88|0
1653019260000|2022-05-20 04:01:00|339.56|336.76|340.01|337.21|340.01|337.21|339.56|336.76|0
1653019270000|2022-05-20 04:01:10|340.46|337.66|340.58|337.78|340.58|337.78|340.24|337.44|0
1653019280000|2022-05-20 04:01:20|340.46|337.66|340.24|337.44|340.46|337.66|340.24|337.44|0
1653019290000|2022-05-20 04:01:30|340.01|337.21|340.24|337.44|340.24|337.44|340.01|337.21|0
1653019300000|2022-05-20 04:01:40|340.35|337.55|340.24|337.44|340.46|337.66|340.24|337.44|0
1653019310000|2022-05-20 04:01:50|340.13|337.33|340.01|337.21|340.13|337.33|340.01|337.21|0
1653019320000|2022-05-20 04:02:00|340.24|337.44|340.13|337.33|340.24|337.44|340.01|337.21|0
1653019330000|2022-05-20 04:02:10|340.01|337.21|340.24|337.44|340.24|337.44|340.01|337.21|0
1653019340000|2022-05-20 04:02:20|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1653019350000|2022-05-20 04:02:30|340.01|337.21|339.9|337.1|340.01|337.21|339.9|337.1|0
1653019360000|2022-05-20 04:02:40|339.79|336.99|340.01|337.21|340.01|337.21|339.79|336.99|0
1653019380000|2022-05-20 04:03:00|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1653019390000|2022-05-20 04:03:10|339.33|336.53|339.33|336.53|339.33|336.53|339.33|336.53|0
1653019400000|2022-05-20 04:03:20|339.11|336.31|339.11|336.31|339.11|336.31|339|336.2|0
1653019410000|2022-05-20 04:03:30|338.88|336.08|339.11|336.31|339.11|336.31|338.88|336.08|0
1653019420000|2022-05-20 04:03:40|339.22|336.42|338.88|336.08|339.22|336.42|338.88|336.08|0
1653019430000|2022-05-20 04:03:50|339.11|336.31|338.43|335.63|339.11|336.31|338.43|335.63|0
1653019440000|2022-05-20 04:04:00|338.66|335.86|337.75|334.95|338.66|335.86|337.75|334.95|0
1653019450000|2022-05-20 04:04:10|337.98|335.18|337.87|335.07|337.98|335.18|337.87|335.07|0
1653019460000|2022-05-20 04:04:20|337.75|334.95|337.98|335.18|337.98|335.18|337.75|334.95|0
1653019490000|2022-05-20 04:04:50|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1653019500000|2022-05-20 04:05:00|337.87|335.07|337.75|334.95|337.98|335.18|337.75|334.95|0
1653019510000|2022-05-20 04:05:10|337.65|334.85|337.3|334.5|337.65|334.85|337.3|334.5|0
1653019520000|2022-05-20 04:05:20|337.53|334.73|337.98|335.18|337.98|335.18|337.53|334.73|0
1653019530000|2022-05-20 04:05:30|337.75|334.95|337.3|334.5|337.75|334.95|337.3|334.5|0
1653019540000|2022-05-20 04:05:40|337.08|334.28|337.53|334.73|337.53|334.73|337.08|334.28|0
1653019550000|2022-05-20 04:05:50|337.3|334.5|337.3|334.5|337.53|334.73|337.3|334.5|0
1653019560000|2022-05-20 04:06:00|337.53|334.73|337.08|334.28|337.53|334.73|337.08|334.28|0
1653019570000|2022-05-20 04:06:10|336.85|334.05|337.08|334.28|337.08|334.28|336.85|334.05|0
1653019580000|2022-05-20 04:06:20|337.3|334.5|337.19|334.39|337.53|334.73|337.19|334.39|0
1653019590000|2022-05-20 04:06:30|337.08|334.28|336.4|333.6|337.08|334.28|336.4|333.6|0
1653019600000|2022-05-20 04:06:40|336.63|333.83|336.63|333.83|337.08|334.28|336.63|333.83|0
1653019610000|2022-05-20 04:06:50|336.4|333.6|336.74|333.94|336.74|333.94|336.4|333.6|0
1653019620000|2022-05-20 04:07:00|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1653019630000|2022-05-20 04:07:10|337.08|334.28|337.19|334.39|337.3|334.5|337.08|334.28|0
1653019640000|2022-05-20 04:07:20|337.3|334.5|336.85|334.05|337.3|334.5|336.85|334.05|0
1653019650000|2022-05-20 04:07:30|336.97|334.17|336.63|333.83|337.08|334.28|336.63|333.83|0
1653019660000|2022-05-20 04:07:40|336.85|334.05|337.08|334.28|337.08|334.28|336.85|334.05|0
1653019680000|2022-05-20 04:08:00|337.3|334.5|337.53|334.73|337.53|334.73|337.3|334.5|0
1653019690000|2022-05-20 04:08:10|337.3|334.5|337.75|334.95|337.75|334.95|337.3|334.5|0
1653019700000|2022-05-20 04:08:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1653019710000|2022-05-20 04:08:30|336.85|334.05|336.63|333.83|336.85|334.05|336.63|333.83|0
1653019720000|2022-05-20 04:08:40|336.85|334.05|337.08|334.28|337.08|334.28|336.85|334.05|0
1653019730000|2022-05-20 04:08:50|336.85|334.05|336.74|333.94|336.85|334.05|336.74|333.94|0
1653019740000|2022-05-20 04:09:00|336.85|334.05|336.17|333.37|336.85|334.05|336.17|333.37|0
1653019760000|2022-05-20 04:09:20|336.4|333.6|336.4|333.6|336.4|333.6|336.17|333.37|0
1653019770000|2022-05-20 04:09:30|335.95|333.15|335.72|332.92|335.95|333.15|335.5|332.7|0
1653019780000|2022-05-20 04:09:40|335.5|332.7|335.95|333.15|335.95|333.15|335.5|332.7|0
1653019790000|2022-05-20 04:09:50|335.72|332.92|335.95|333.15|335.95|333.15|335.72|332.92|0
1653019800000|2022-05-20 04:10:00|335.84|333.04|335.95|333.15|335.95|333.15|335.72|332.92|0
1653019810000|2022-05-20 04:10:10|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1653019820000|2022-05-20 04:10:20|335.5|332.7|335.72|332.92|335.72|332.92|335.27|332.47|0
1653019830000|2022-05-20 04:10:30|335.62|332.82|335.27|332.47|335.62|332.82|335.27|332.47|0
1653019840000|2022-05-20 04:10:40|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1653019850000|2022-05-20 04:10:50|335.72|332.92|335.95|333.15|335.95|333.15|335.72|332.92|0
1653019860000|2022-05-20 04:11:00|335.72|332.92|335.5|332.7|335.72|332.92|335.5|332.7|0
1653019870000|2022-05-20 04:11:10|335.27|332.47|335.17|332.37|335.27|332.47|335.05|332.25|0
1653019880000|2022-05-20 04:11:20|335.5|332.7|335.27|332.47|335.72|332.92|335.27|332.47|0
1653019890000|2022-05-20 04:11:30|335.05|332.25|334.82|332.02|335.05|332.25|334.82|332.02|0
1653019900000|2022-05-20 04:11:40|334.72|331.92|334.37|331.57|334.72|331.92|334.37|331.57|0
1653019910000|2022-05-20 04:11:50|334.15|331.35|333.93|331.13|334.15|331.35|333.93|331.13|0
1653019920000|2022-05-20 04:12:00|334.15|331.35|334.6|331.8|334.6|331.8|334.15|331.35|0
1653019930000|2022-05-20 04:12:10|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1653019940000|2022-05-20 04:12:20|334.6|331.8|334.27|331.47|334.6|331.8|334.27|331.47|0
1653019950000|2022-05-20 04:12:30|334.37|331.57|334.6|331.8|334.6|331.8|334.37|331.57|0
1653019960000|2022-05-20 04:12:40|334.37|331.57|334.6|331.8|334.6|331.8|334.37|331.57|0
1653019970000|2022-05-20 04:12:50|334.37|331.57|334.82|332.02|334.82|332.02|334.37|331.57|0
1653019990000|2022-05-20 04:13:10|335.05|332.25|335.27|332.47|335.27|332.47|335.05|332.25|0
1653020000000|2022-05-20 04:13:20|335.5|332.7|335.05|332.25|335.5|332.7|335.05|332.25|0
1653020010000|2022-05-20 04:13:30|335.27|332.47|335.05|332.25|335.27|332.47|335.05|332.25|0
1653020020000|2022-05-20 04:13:40|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1653020030000|2022-05-20 04:13:50|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1653020040000|2022-05-20 04:14:00|335.72|332.92|335.72|332.92|335.72|332.92|335.5|332.7|0
1653020050000|2022-05-20 04:14:10|335.95|333.15|335.27|332.47|335.95|333.15|335.27|332.47|0
1653020060000|2022-05-20 04:14:20|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1653020070000|2022-05-20 04:14:30|335.5|332.7|335.72|332.92|335.72|332.92|335.39|332.59|0
1653020090000|2022-05-20 04:14:50|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1653020100000|2022-05-20 04:15:00|335.72|332.92|335.5|332.7|335.72|332.92|335.5|332.7|0
1653020110000|2022-05-20 04:15:10|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1653020120000|2022-05-20 04:15:20|335.05|332.25|335.27|332.47|335.27|332.47|335.05|332.25|0
1653020130000|2022-05-20 04:15:30|335.5|332.7|335.39|332.59|335.5|332.7|335.39|332.59|0
1653020140000|2022-05-20 04:15:40|335.5|332.7|335.61|332.81|335.61|332.81|335.5|332.7|0
1653020150000|2022-05-20 04:15:50|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1653020160000|2022-05-20 04:16:00|335.61|332.81|336.17|333.37|336.17|333.37|335.61|332.81|0
1653020170000|2022-05-20 04:16:10|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1653020180000|2022-05-20 04:16:20|336.06|333.26|335.95|333.15|336.4|333.6|335.95|333.15|0
1653020190000|2022-05-20 04:16:30|336.17|333.37|335.95|333.15|336.4|333.6|335.95|333.15|0
1653020200000|2022-05-20 04:16:40|336.06|333.26|335.95|333.15|336.4|333.6|335.95|333.15|0
1653020210000|2022-05-20 04:16:50|335.72|332.92|335.5|332.7|335.72|332.92|335.5|332.7|0
1653020220000|2022-05-20 04:17:00|335.61|332.81|335.61|332.81|335.61|332.81|335.5|332.7|0
1653020230000|2022-05-20 04:17:10|335.5|332.7|335.05|332.25|335.5|332.7|335.05|332.25|0
1653020240000|2022-05-20 04:17:20|334.82|332.02|335.05|332.25|335.05|332.25|334.82|332.02|0
1653020250000|2022-05-20 04:17:30|335.16|332.36|335.05|332.25|335.16|332.36|335.05|332.25|0
1653020260000|2022-05-20 04:17:40|334.6|331.8|334.15|331.35|334.71|331.91|334.15|331.35|0
1653020270000|2022-05-20 04:17:50|334.37|331.57|334.37|331.57|334.37|331.57|334.15|331.35|0
1653020280000|2022-05-20 04:18:00|334.49|331.69|334.6|331.8|334.82|332.02|334.49|331.69|0
1653020290000|2022-05-20 04:18:10|334.49|331.69|334.6|331.8|334.6|331.8|334.37|331.57|0
1653020320000|2022-05-20 04:18:40|334.37|331.57|334.6|331.8|334.6|331.8|334.37|331.57|0
1653020330000|2022-05-20 04:18:50|334.82|332.02|334.71|331.91|334.82|332.02|334.6|331.8|0
1653020340000|2022-05-20 04:19:00|334.82|332.02|335.16|332.36|335.16|332.36|334.82|332.02|0
1653020350000|2022-05-20 04:19:10|334.94|332.14|334.94|332.14|335.04|332.24|334.94|332.14|0
1653020360000|2022-05-20 04:19:20|335.04|332.24|334.82|332.02|335.04|332.24|334.82|332.02|0
1653020380000|2022-05-20 04:19:40|334.6|331.8|334.37|331.57|334.6|331.8|334.37|331.57|0
1653020400000|2022-05-20 04:20:00|334.59|331.79|334.49|331.69|334.59|331.79|334.37|331.57|0
1653020410000|2022-05-20 04:20:10|334.59|331.79|334.82|332.02|334.82|332.02|334.59|331.79|0
1653020420000|2022-05-20 04:20:20|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1653020430000|2022-05-20 04:20:30|335.16|332.36|335.04|332.24|335.16|332.36|335.04|332.24|0
1653020440000|2022-05-20 04:20:40|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1653020450000|2022-05-20 04:20:50|335.04|332.24|334.82|332.02|335.04|332.24|334.82|332.02|0
1653020460000|2022-05-20 04:21:00|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1653020470000|2022-05-20 04:21:10|335.16|332.36|335.39|332.59|335.39|332.59|335.16|332.36|0
1653020480000|2022-05-20 04:21:20|335.27|332.47|335.27|332.47|335.27|332.47|335.04|332.24|0
1653020490000|2022-05-20 04:21:30|335.16|332.36|335.04|332.24|335.27|332.47|335.04|332.24|0
1653020500000|2022-05-20 04:21:40|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1653020510000|2022-05-20 04:21:50|335.49|332.69|335.27|332.47|335.49|332.69|335.27|332.47|0
1653020520000|2022-05-20 04:22:00|335.39|332.59|335.27|332.47|335.39|332.59|335.27|332.47|0
1653020530000|2022-05-20 04:22:10|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1653020540000|2022-05-20 04:22:20|335.72|332.92|335.61|332.81|335.72|332.92|335.49|332.69|0
1653020550000|2022-05-20 04:22:30|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1653020560000|2022-05-20 04:22:40|335.27|332.47|335.16|332.36|335.27|332.47|335.16|332.36|0
1653020570000|2022-05-20 04:22:50|335.04|332.24|334.82|332.02|335.16|332.36|334.82|332.02|0
1653020580000|2022-05-20 04:23:00|334.59|331.79|334.82|332.02|334.82|332.02|334.59|331.79|0
1653020590000|2022-05-20 04:23:10|335.04|332.24|334.82|332.02|335.04|332.24|334.82|332.02|0
1653020600000|2022-05-20 04:23:20|334.71|331.91|334.59|331.79|334.71|331.91|334.59|331.79|0
1653020610000|2022-05-20 04:23:30|334.82|332.02|334.71|331.91|334.82|332.02|334.71|331.91|0
1653020620000|2022-05-20 04:23:40|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1653020630000|2022-05-20 04:23:50|334.71|331.91|335.04|332.24|335.04|332.24|334.71|331.91|0
1653020640000|2022-05-20 04:24:00|334.93|332.13|334.82|332.02|334.93|332.13|334.82|332.02|0
1653020650000|2022-05-20 04:24:10|334.71|331.91|334.82|332.02|334.82|332.02|334.59|331.79|0
1653020660000|2022-05-20 04:24:20|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1653020670000|2022-05-20 04:24:30|334.82|332.02|334.71|331.91|334.82|332.02|334.71|331.91|0
1653020680000|2022-05-20 04:24:40|334.59|331.79|333.92|331.12|334.59|331.79|333.92|331.12|0
1653020690000|2022-05-20 04:24:50|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1653020700000|2022-05-20 04:25:00|333.24|330.44|333.02|330.22|333.24|330.44|333.02|330.22|0
1653020710000|2022-05-20 04:25:10|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1653020720000|2022-05-20 04:25:20|332.91|330.11|332.12|329.32|332.91|330.11|332.12|329.32|0
1653020730000|2022-05-20 04:25:30|332.35|329.55|332.57|329.77|332.8|330|332.35|329.55|0
1653020750000|2022-05-20 04:25:50|332.8|330|332.8|330|332.8|330|332.69|329.89|0
1653020760000|2022-05-20 04:26:00|332.91|330.11|331.67|328.87|332.91|330.11|331.67|328.87|0
1653020770000|2022-05-20 04:26:10|331.9|329.1|331.79|328.99|331.9|329.1|331.79|328.99|0
1653020780000|2022-05-20 04:26:20|331.67|328.87|331.67|328.87|331.67|328.87|331.45|328.65|0
1653020790000|2022-05-20 04:26:30|331.9|329.1|331.9|329.1|332.01|329.21|331.9|329.1|0
1653020800000|2022-05-20 04:26:40|332.01|329.21|332.35|329.55|332.35|329.55|332.01|329.21|0
1653020810000|2022-05-20 04:26:50|332.12|329.32|331.67|328.87|332.12|329.32|331.67|328.87|0
1653020820000|2022-05-20 04:27:00|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1653020830000|2022-05-20 04:27:10|331.45|328.65|331.67|328.87|331.67|328.87|331.45|328.65|0
1653020840000|2022-05-20 04:27:20|331.45|328.65|331.23|328.43|331.45|328.65|331.23|328.43|0
1653020850000|2022-05-20 04:27:30|331.12|328.32|331.34|328.54|331.34|328.54|331.12|328.32|0
1653020860000|2022-05-20 04:27:40|331.45|328.65|331.79|328.99|331.79|328.99|331.45|328.65|0
1653020870000|2022-05-20 04:27:50|331.9|329.1|331.45|328.65|331.9|329.1|331.45|328.65|0
1653020880000|2022-05-20 04:28:00|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1653020890000|2022-05-20 04:28:10|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1653020900000|2022-05-20 04:28:20|331.67|328.87|331.57|328.77|331.79|328.99|331.57|328.77|0
1653020910000|2022-05-20 04:28:30|331.45|328.65|331.67|328.87|331.67|328.87|331.45|328.65|0
1653020920000|2022-05-20 04:28:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1653020930000|2022-05-20 04:28:50|331.67|328.87|331.79|328.99|331.79|328.99|331.67|328.87|0
1653020940000|2022-05-20 04:29:00|331.9|329.1|332.12|329.32|332.12|329.32|331.9|329.1|0
1653020950000|2022-05-20 04:29:10|332.01|329.21|331.9|329.1|332.01|329.21|331.9|329.1|0
1653020960000|2022-05-20 04:29:20|331.56|328.76|331.45|328.65|331.67|328.87|331.45|328.65|0
1653020970000|2022-05-20 04:29:30|331.79|328.99|331.67|328.87|331.79|328.99|331.67|328.87|0
1653020980000|2022-05-20 04:29:40|331.45|328.65|331.67|328.87|331.67|328.87|331.22|328.42|0
1653020990000|2022-05-20 04:29:50|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1653021000000|2022-05-20 04:30:00|332.12|329.32|332.34|329.54|332.34|329.54|332.12|329.32|0
1653021010000|2022-05-20 04:30:10|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1653021020000|2022-05-20 04:30:20|332.46|329.66|332.91|330.11|333.02|330.22|332.46|329.66|0
1653021030000|2022-05-20 04:30:30|333.02|330.22|333.24|330.44|333.24|330.44|333.02|330.22|0
1653021040000|2022-05-20 04:30:40|333.47|330.67|333.24|330.44|333.47|330.67|333.24|330.44|0
1653021050000|2022-05-20 04:30:50|333.02|330.22|333.24|330.44|333.24|330.44|333.02|330.22|0
1653021060000|2022-05-20 04:31:00|333.36|330.56|333.36|330.56|333.36|330.56|333.36|330.56|0
1653021070000|2022-05-20 04:31:10|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1653021080000|2022-05-20 04:31:20|333.47|330.67|333.36|330.56|333.47|330.67|333.24|330.44|0
1653021090000|2022-05-20 04:31:30|333.24|330.44|333.47|330.67|333.47|330.67|333.24|330.44|0
1653021100000|2022-05-20 04:31:40|333.69|330.89|333.47|330.67|333.69|330.89|333.47|330.67|0
1653021110000|2022-05-20 04:31:50|333.58|330.78|333.91|331.11|333.91|331.11|333.58|330.78|0
1653021120000|2022-05-20 04:32:00|333.69|330.89|333.91|331.11|333.91|331.11|333.69|330.89|0
1653021130000|2022-05-20 04:32:10|333.69|330.89|333.24|330.44|333.69|330.89|333.24|330.44|0
1653021140000|2022-05-20 04:32:20|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1653021150000|2022-05-20 04:32:30|333.24|330.44|332.79|329.99|333.24|330.44|332.79|329.99|0
1653021160000|2022-05-20 04:32:40|333.02|330.22|333.02|330.22|333.24|330.44|333.02|330.22|0
1653021190000|2022-05-20 04:33:10|333.24|330.44|333.02|330.22|333.24|330.44|333.02|330.22|0
1653021200000|2022-05-20 04:33:20|332.91|330.11|333.13|330.33|333.13|330.33|332.91|330.11|0
1653021210000|2022-05-20 04:33:30|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1653021220000|2022-05-20 04:33:40|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1653021230000|2022-05-20 04:33:50|333.69|330.89|333.46|330.66|333.69|330.89|333.46|330.66|0
1653021240000|2022-05-20 04:34:00|333.24|330.44|333.58|330.78|333.69|330.89|333.24|330.44|0
1653021250000|2022-05-20 04:34:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1653021260000|2022-05-20 04:34:20|333.91|331.11|333.91|331.11|334.03|331.23|333.91|331.11|0
1653021270000|2022-05-20 04:34:30|334.03|331.23|334.14|331.34|334.14|331.34|334.03|331.23|0
1653021280000|2022-05-20 04:34:40|333.91|331.11|333.46|330.66|333.91|331.11|333.46|330.66|0
1653021290000|2022-05-20 04:34:50|333.24|330.44|333.69|330.89|333.91|331.11|333.24|330.44|0
1653021300000|2022-05-20 04:35:00|333.58|330.78|333.69|330.89|333.69|330.89|333.58|330.78|0
1653021310000|2022-05-20 04:35:10|333.91|331.11|333.46|330.66|333.91|331.11|333.46|330.66|0
1653021330000|2022-05-20 04:35:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1653021350000|2022-05-20 04:35:50|333.46|330.66|333.24|330.44|333.46|330.66|333.24|330.44|0
1653021360000|2022-05-20 04:36:00|333.46|330.66|333.46|330.66|333.69|330.89|333.46|330.66|0
1653021370000|2022-05-20 04:36:10|333.58|330.78|333.69|330.89|333.91|331.11|333.58|330.78|0
1653021380000|2022-05-20 04:36:20|333.8|331|333.24|330.44|333.8|331|333.24|330.44|0
1653021390000|2022-05-20 04:36:30|333.46|330.66|333.46|330.66|333.69|330.89|333.46|330.66|0
1653021400000|2022-05-20 04:36:40|333.24|330.44|333.46|330.66|333.46|330.66|333.24|330.44|0
1653021410000|2022-05-20 04:36:50|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1653021420000|2022-05-20 04:37:00|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1653021440000|2022-05-20 04:37:20|333.24|330.44|333.24|330.44|333.46|330.66|333.24|330.44|0
1653021450000|2022-05-20 04:37:30|333.13|330.33|332.79|329.99|333.24|330.44|332.79|329.99|0
1653021460000|2022-05-20 04:37:40|333.01|330.21|333.24|330.44|333.24|330.44|333.01|330.21|0
1653021470000|2022-05-20 04:37:50|333.01|330.21|333.01|330.21|333.13|330.33|333.01|330.21|0
1653021480000|2022-05-20 04:38:00|333.24|330.44|333.35|330.55|333.46|330.66|333.24|330.44|0
1653021490000|2022-05-20 04:38:10|333.46|330.66|333.91|331.11|333.91|331.11|333.46|330.66|0
1653021500000|2022-05-20 04:38:20|333.69|330.89|334.14|331.34|334.14|331.34|333.69|330.89|0
1653021510000|2022-05-20 04:38:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653021520000|2022-05-20 04:38:40|333.69|330.89|333.69|330.89|333.8|331|333.69|330.89|0
1653021530000|2022-05-20 04:38:50|334.14|331.34|333.91|331.11|334.14|331.34|333.91|331.11|0
1653021550000|2022-05-20 04:39:10|334.03|331.23|333.91|331.11|334.03|331.23|333.91|331.11|0
1653021560000|2022-05-20 04:39:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1653021570000|2022-05-20 04:39:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1653021580000|2022-05-20 04:39:40|333.24|330.44|333.35|330.55|333.46|330.66|333.24|330.44|0
1653021590000|2022-05-20 04:39:50|333.24|330.44|333.46|330.66|333.46|330.66|333.24|330.44|0
1653021600000|2022-05-20 04:40:00|333.69|330.89|333.69|330.89|333.69|330.89|333.58|330.78|0
1653021610000|2022-05-20 04:40:10|333.46|330.66|333.69|330.89|333.69|330.89|333.46|330.66|0
1653021630000|2022-05-20 04:40:30|333.91|331.11|334.13|331.33|334.13|331.33|333.91|331.11|0
1653021640000|2022-05-20 04:40:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1653021650000|2022-05-20 04:40:50|333.91|331.11|334.03|331.23|334.03|331.23|333.91|331.11|0
1653021660000|2022-05-20 04:41:00|333.91|331.11|334.13|331.33|334.13|331.33|333.91|331.11|0
1653021670000|2022-05-20 04:41:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653021680000|2022-05-20 04:41:20|334.03|331.23|333.91|331.11|334.03|331.23|333.69|330.89|0
1653021690000|2022-05-20 04:41:30|334.13|331.33|334.13|331.33|334.25|331.45|334.13|331.33|0
1653021700000|2022-05-20 04:41:40|334.36|331.56|334.13|331.33|334.36|331.56|334.03|331.23|0
1653021720000|2022-05-20 04:42:00|334.03|331.23|333.91|331.11|334.13|331.33|333.91|331.11|0
1653021730000|2022-05-20 04:42:10|333.8|331|333.68|330.88|333.8|331|333.68|330.88|0
1653021750000|2022-05-20 04:42:30|334.13|331.33|334.36|331.56|334.36|331.56|334.13|331.33|0
1653021770000|2022-05-20 04:42:50|334.48|331.68|334.13|331.33|334.48|331.68|334.13|331.33|0
1653021790000|2022-05-20 04:43:10|333.91|331.11|333.68|330.88|333.91|331.11|333.68|330.88|0
1653021800000|2022-05-20 04:43:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653021810000|2022-05-20 04:43:30|334.13|331.33|333.91|331.11|334.13|331.33|333.91|331.11|0
1653021820000|2022-05-20 04:43:40|334.03|331.23|333.91|331.11|334.03|331.23|333.91|331.11|0
1653021830000|2022-05-20 04:43:50|334.13|331.33|334.03|331.23|334.13|331.33|333.91|331.11|0
1653021840000|2022-05-20 04:44:00|334.13|331.33|333.68|330.88|334.13|331.33|333.68|330.88|0
1653021850000|2022-05-20 04:44:10|333.46|330.66|333.46|330.66|333.46|330.66|333.23|330.43|0
1653021860000|2022-05-20 04:44:20|333.23|330.43|333.46|330.66|333.46|330.66|333.23|330.43|0
1653021900000|2022-05-20 04:45:00|333.23|330.43|333.46|330.66|333.46|330.66|333.23|330.43|0
1653021950000|2022-05-20 04:45:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1653021960000|2022-05-20 04:46:00|333.35|330.55|333.23|330.43|333.35|330.55|333.23|330.43|0
1653021970000|2022-05-20 04:46:10|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1653021980000|2022-05-20 04:46:20|332.56|329.76|332.78|329.98|332.78|329.98|332.56|329.76|0
1653022000000|2022-05-20 04:46:40|333.01|330.21|333.23|330.43|333.23|330.43|332.78|329.98|0
1653022020000|2022-05-20 04:47:00|333.35|330.55|333.68|330.88|333.68|330.88|333.35|330.55|0
1653022030000|2022-05-20 04:47:10|333.91|331.11|333.91|331.11|334.02|331.22|333.91|331.11|0
1653022040000|2022-05-20 04:47:20|333.8|331|333.91|331.11|333.91|331.11|333.68|330.88|0
1653022050000|2022-05-20 04:47:30|333.68|330.88|334.13|331.33|334.13|331.33|333.68|330.88|0
1653022060000|2022-05-20 04:47:40|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653022070000|2022-05-20 04:47:50|333.46|330.66|333.68|330.88|333.68|330.88|333.23|330.43|0
1653022080000|2022-05-20 04:48:00|333.91|331.11|333.68|330.88|333.91|331.11|333.68|330.88|0
1653022090000|2022-05-20 04:48:10|333.46|330.66|333.68|330.88|333.68|330.88|333.46|330.66|0
1653022100000|2022-05-20 04:48:20|333.57|330.77|333.46|330.66|333.57|330.77|333.46|330.66|0
1653022110000|2022-05-20 04:48:30|333.57|330.77|333.68|330.88|333.68|330.88|333.46|330.66|0
1653022120000|2022-05-20 04:48:40|333.46|330.66|333.68|330.88|333.68|330.88|333.46|330.66|0
1653022130000|2022-05-20 04:48:50|333.46|330.66|333.8|331|333.91|331.11|333.46|330.66|0
1653022140000|2022-05-20 04:49:00|333.68|330.88|333.57|330.77|333.68|330.88|333.46|330.66|0
1653022150000|2022-05-20 04:49:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653022160000|2022-05-20 04:49:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1653022170000|2022-05-20 04:49:30|333.8|331|333.91|331.11|333.91|331.11|333.8|331|0
1653022200000|2022-05-20 04:50:00|333.68|330.88|333.68|330.88|333.68|330.88|333.35|330.55|0
1653022210000|2022-05-20 04:50:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653022220000|2022-05-20 04:50:20|334.13|331.33|333.91|331.11|334.13|331.33|333.91|331.11|0
1653022230000|2022-05-20 04:50:30|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1653022240000|2022-05-20 04:50:40|333.8|331|333.68|330.88|333.8|331|333.68|330.88|0
1653022250000|2022-05-20 04:50:50|333.46|330.66|333.35|330.55|333.46|330.66|333.35|330.55|0
1653022260000|2022-05-20 04:51:00|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1653022270000|2022-05-20 04:51:10|333.23|330.43|333.46|330.66|333.46|330.66|333.23|330.43|0
1653022280000|2022-05-20 04:51:20|333.35|330.55|333.46|330.66|333.46|330.66|333.23|330.43|0
1653022300000|2022-05-20 04:51:40|333.57|330.77|333.68|330.88|333.68|330.88|333.57|330.77|0
1653022320000|2022-05-20 04:52:00|333.8|331|333.68|330.88|333.8|331|333.68|330.88|0
1653022330000|2022-05-20 04:52:10|333.9|331.1|333.9|331.1|333.9|331.1|333.9|331.1|0
1653022340000|2022-05-20 04:52:20|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1653022350000|2022-05-20 04:52:30|333.46|330.66|333.45|330.65|333.46|330.66|333.35|330.55|0
1653022430000|2022-05-20 04:53:50|333.23|330.43|333.45|330.65|333.45|330.65|333.23|330.43|0
1653022440000|2022-05-20 04:54:00|333.35|330.55|333.45|330.65|333.45|330.65|333.35|330.55|0
1653022450000|2022-05-20 04:54:10|333.68|330.88|334.13|331.33|334.13|331.33|333.57|330.77|0
1653022460000|2022-05-20 04:54:20|333.68|330.88|333.8|331|333.8|331|333.68|330.88|0
1653022470000|2022-05-20 04:54:30|333.68|330.88|333.68|330.88|333.68|330.88|333.57|330.77|0
1653022480000|2022-05-20 04:54:40|333.57|330.77|333.45|330.65|333.68|330.88|333.45|330.65|0
1653022490000|2022-05-20 04:54:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1653022520000|2022-05-20 04:55:20|333.45|330.65|333.23|330.43|333.45|330.65|333.23|330.43|0
1653022550000|2022-05-20 04:55:50|333|330.2|333|330.2|333|330.2|333|330.2|0
1653022560000|2022-05-20 04:56:00|332.9|330.1|332.78|329.98|332.9|330.1|332.78|329.98|0
1653022570000|2022-05-20 04:56:10|333|330.2|332.9|330.1|333|330.2|332.9|330.1|0
1653022580000|2022-05-20 04:56:20|333|330.2|333.23|330.43|333.23|330.43|333|330.2|0
1653022610000|2022-05-20 04:56:50|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1653022620000|2022-05-20 04:57:00|333|330.2|333.23|330.43|333.23|330.43|333|330.2|0
1653022630000|2022-05-20 04:57:10|333.34|330.54|333.45|330.65|333.45|330.65|333.34|330.54|0
1653022640000|2022-05-20 04:57:20|333.68|330.88|333.45|330.65|333.68|330.88|333.45|330.65|0
1653022650000|2022-05-20 04:57:30|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1653022660000|2022-05-20 04:57:40|333.34|330.54|333.45|330.65|333.45|330.65|333.34|330.54|0
1653022670000|2022-05-20 04:57:50|333.79|330.99|333.68|330.88|333.9|331.1|333.68|330.88|0
1653022680000|2022-05-20 04:58:00|333.45|330.65|333.45|330.65|333.57|330.77|333.45|330.65|0
1653022690000|2022-05-20 04:58:10|333.57|330.77|333.45|330.65|333.68|330.88|333.45|330.65|0
1653022700000|2022-05-20 04:58:20|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1653022710000|2022-05-20 04:58:30|333.45|330.65|333.23|330.43|333.45|330.65|333.23|330.43|0
1653022720000|2022-05-20 04:58:40|333|330.2|332.78|329.98|333|330.2|332.78|329.98|0
1653022730000|2022-05-20 04:58:50|332.89|330.09|332.78|329.98|332.89|330.09|332.78|329.98|0
1653022750000|2022-05-20 04:59:10|333|330.2|332.78|329.98|333|330.2|332.78|329.98|0
1653022760000|2022-05-20 04:59:20|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1653022770000|2022-05-20 04:59:30|332.33|329.53|332.1|329.3|332.33|329.53|332.1|329.3|0
1653022780000|2022-05-20 04:59:40|332|329.2|332.1|329.3|332.1|329.3|332|329.2|0
1653022790000|2022-05-20 04:59:50|332|329.2|331.88|329.08|332|329.2|331.88|329.08|0
1653022800000|2022-05-20 05:00:00|332.1|329.3|332.45|329.65|332.55|329.75|332.1|329.3|0
1653022810000|2022-05-20 05:00:10|332.33|329.53|332.78|329.98|332.78|329.98|332.33|329.53|0
1653022820000|2022-05-20 05:00:20|332.55|329.75|331.88|329.08|332.55|329.75|331.88|329.08|0
1653022830000|2022-05-20 05:00:30|331.66|328.86|331.43|328.63|331.66|328.86|331.43|328.63|0
1653022840000|2022-05-20 05:00:40|331.66|328.86|331.43|328.63|331.66|328.86|331.43|328.63|0
1653022850000|2022-05-20 05:00:50|331.66|328.86|331.88|329.08|331.88|329.08|331.55|328.75|0
1653022860000|2022-05-20 05:01:00|332|329.2|332|329.2|332|329.2|332|329.2|0
1653022870000|2022-05-20 05:01:10|332.1|329.3|332.1|329.3|332.1|329.3|331.88|329.08|0
1653022880000|2022-05-20 05:01:20|332.33|329.53|331.88|329.08|332.33|329.53|331.88|329.08|0
1653022890000|2022-05-20 05:01:30|331.43|328.63|331.66|328.86|331.66|328.86|331.43|328.63|0
1653022900000|2022-05-20 05:01:40|331.43|328.63|331.88|329.08|331.88|329.08|331.43|328.63|0
1653022920000|2022-05-20 05:02:00|332.1|329.3|331.88|329.08|332.1|329.3|331.88|329.08|0
1653022940000|2022-05-20 05:02:20|331.66|328.86|331.65|328.85|331.66|328.86|331.65|328.85|0
1653022950000|2022-05-20 05:02:30|331.77|328.97|331.88|329.08|331.88|329.08|331.77|328.97|0
1653022970000|2022-05-20 05:02:50|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1653022980000|2022-05-20 05:03:00|332.33|329.53|333.22|330.42|333.22|330.42|332.33|329.53|0
1653023000000|2022-05-20 05:03:20|333.45|330.65|333.9|331.1|333.9|331.1|333.45|330.65|0
1653023010000|2022-05-20 05:03:30|334.02|331.22|335.25|332.45|335.25|332.45|334.02|331.22|0
1653023020000|2022-05-20 05:03:40|334.91|332.11|334.57|331.77|335.14|332.34|334.57|331.77|0
1653023030000|2022-05-20 05:03:50|334.35|331.55|334.35|331.55|334.35|331.55|334.12|331.32|0
1653023040000|2022-05-20 05:04:00|334.57|331.77|334.8|332|334.8|332|334.57|331.77|0
1653023050000|2022-05-20 05:04:10|335.02|332.22|335.25|332.45|335.25|332.45|335.02|332.22|0
1653023060000|2022-05-20 05:04:20|335.59|332.79|334.91|332.11|335.59|332.79|334.91|332.11|0
1653023070000|2022-05-20 05:04:30|335.02|332.22|334.8|332|335.02|332.22|334.8|332|0
1653023080000|2022-05-20 05:04:40|334.57|331.77|334.8|332|334.8|332|334.57|331.77|0
1653023090000|2022-05-20 05:04:50|335.02|332.22|334.91|332.11|335.02|332.22|334.8|332|0
1653023100000|2022-05-20 05:05:00|334.8|332|335.02|332.22|335.02|332.22|334.8|332|0
1653023110000|2022-05-20 05:05:10|334.8|332|335.02|332.22|335.02|332.22|334.8|332|0
1653023120000|2022-05-20 05:05:20|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1653023130000|2022-05-20 05:05:30|335.02|332.22|335.14|332.34|335.25|332.45|334.91|332.11|0
1653023140000|2022-05-20 05:05:40|335.02|332.22|334.57|331.77|335.02|332.22|334.57|331.77|0
1653023150000|2022-05-20 05:05:50|334.69|331.89|334.57|331.77|334.8|332|334.57|331.77|0
1653023160000|2022-05-20 05:06:00|334.24|331.44|334.24|331.44|334.35|331.55|334.24|331.44|0
1653023170000|2022-05-20 05:06:10|334.12|331.32|334.35|331.55|334.35|331.55|334.12|331.32|0
1653023180000|2022-05-20 05:06:20|334.12|331.32|334.12|331.32|334.12|331.32|334.12|331.32|0
1653023190000|2022-05-20 05:06:30|334.24|331.44|334.01|331.21|334.24|331.44|334.01|331.21|0
1653023200000|2022-05-20 05:06:40|334.12|331.32|334.35|331.55|334.35|331.55|334.12|331.32|0
1653023210000|2022-05-20 05:06:50|334.24|331.44|334.24|331.44|334.35|331.55|334.24|331.44|0
1653023220000|2022-05-20 05:07:00|334.12|331.32|333.67|330.87|334.12|331.32|333.67|330.87|0
1653023230000|2022-05-20 05:07:10|333.45|330.65|333.03|330.23|333.45|330.65|333.03|330.23|0
1653023240000|2022-05-20 05:07:20|333.25|330.45|332.8|330|333.25|330.45|332.8|330|0
1653023250000|2022-05-20 05:07:30|332.58|329.78|332.8|330|333.03|330.23|332.58|329.78|0
1653023260000|2022-05-20 05:07:40|333.03|330.23|333.15|330.35|333.15|330.35|333.03|330.23|0
1653023270000|2022-05-20 05:07:50|333.03|330.23|333.25|330.45|333.25|330.45|333.03|330.23|0
1653023280000|2022-05-20 05:08:00|333.7|330.9|334.6|331.8|334.6|331.8|333.7|330.9|0
1653023290000|2022-05-20 05:08:10|334.83|332.03|334.6|331.8|334.83|332.03|334.6|331.8|0
1653023300000|2022-05-20 05:08:20|334.38|331.58|334.83|332.03|334.83|332.03|334.38|331.58|0
1653023310000|2022-05-20 05:08:30|334.72|331.92|334.72|331.92|334.83|332.03|334.72|331.92|0
1653023320000|2022-05-20 05:08:40|334.6|331.8|334.72|331.92|334.72|331.92|334.6|331.8|0
1653023330000|2022-05-20 05:08:50|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1653023340000|2022-05-20 05:09:00|335.05|332.25|334.83|332.03|335.05|332.25|334.83|332.03|0
1653023350000|2022-05-20 05:09:10|334.72|331.92|334.83|332.03|334.83|332.03|334.72|331.92|0
1653023360000|2022-05-20 05:09:20|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1653023370000|2022-05-20 05:09:30|334.83|332.03|335.05|332.25|335.05|332.25|334.83|332.03|0
1653023380000|2022-05-20 05:09:40|334.83|332.03|334.15|331.35|334.83|332.03|334.15|331.35|0
1653023390000|2022-05-20 05:09:50|334.38|331.58|334.27|331.47|334.38|331.58|334.15|331.35|0
1653023400000|2022-05-20 05:10:00|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1653023410000|2022-05-20 05:10:10|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1653023430000|2022-05-20 05:10:30|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1653023440000|2022-05-20 05:10:40|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1653023450000|2022-05-20 05:10:50|334.27|331.47|334.27|331.47|334.27|331.47|334.15|331.35|0
1653023460000|2022-05-20 05:11:00|334.15|331.35|333.82|331.02|334.15|331.35|333.7|330.9|0
1653023470000|2022-05-20 05:11:10|333.93|331.13|333.7|330.9|333.93|331.13|333.7|330.9|0
1653023480000|2022-05-20 05:11:20|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1653023490000|2022-05-20 05:11:30|333.03|330.23|333.25|330.45|333.25|330.45|333.03|330.23|0
1653023500000|2022-05-20 05:11:40|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1653023510000|2022-05-20 05:11:50|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1653023520000|2022-05-20 05:12:00|333.03|330.23|333.48|330.68|333.48|330.68|333.03|330.23|0
1653023530000|2022-05-20 05:12:10|333.25|330.45|333.25|330.45|333.48|330.68|333.25|330.45|0
1653023540000|2022-05-20 05:12:20|333.03|330.23|333.7|330.9|333.7|330.9|333.03|330.23|0
1653023550000|2022-05-20 05:12:30|333.25|330.45|333.48|330.68|333.48|330.68|333.25|330.45|0
1653023560000|2022-05-20 05:12:40|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1653023570000|2022-05-20 05:12:50|333.48|330.68|333.7|330.9|333.7|330.9|333.25|330.45|0
1653023580000|2022-05-20 05:13:00|333.48|330.68|333.48|330.68|333.48|330.68|333.25|330.45|0
1653023590000|2022-05-20 05:13:10|333.37|330.57|333.14|330.34|333.37|330.57|333.14|330.34|0
1653023600000|2022-05-20 05:13:20|333.25|330.45|333.7|330.9|333.7|330.9|333.25|330.45|0
1653023610000|2022-05-20 05:13:30|333.82|331.02|333.48|330.68|333.82|331.02|333.48|330.68|0
1653023620000|2022-05-20 05:13:40|333.37|330.57|333.7|330.9|333.7|330.9|333.25|330.45|0
1653023640000|2022-05-20 05:14:00|333.59|330.79|333.59|330.79|333.7|330.9|333.59|330.79|0
1653023650000|2022-05-20 05:14:10|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1653023660000|2022-05-20 05:14:20|333.37|330.57|333.47|330.67|333.7|330.9|333.37|330.57|0
1653023670000|2022-05-20 05:14:30|333.59|330.79|333.47|330.67|333.59|330.79|333.47|330.67|0
1653023680000|2022-05-20 05:14:40|333.59|330.79|333.92|331.12|334.15|331.35|333.59|330.79|0
1653023700000|2022-05-20 05:15:00|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1653023710000|2022-05-20 05:15:10|334.37|331.57|334.6|331.8|334.6|331.8|334.27|331.47|0
1653023720000|2022-05-20 05:15:20|334.15|331.35|334.27|331.47|334.27|331.47|334.15|331.35|0
1653023730000|2022-05-20 05:15:30|334.15|331.35|334.37|331.57|334.37|331.57|334.15|331.35|0
1653023740000|2022-05-20 05:15:40|335.05|332.25|335.05|332.25|335.05|332.25|334.6|331.8|0
1653023750000|2022-05-20 05:15:50|335.73|332.93|335.27|332.47|335.73|332.93|335.27|332.47|0
1653023760000|2022-05-20 05:16:00|335.5|332.7|336.18|333.38|336.4|333.6|335.5|332.7|0
1653023770000|2022-05-20 05:16:10|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1653023780000|2022-05-20 05:16:20|336.52|333.72|336.85|334.05|337.08|334.28|336.52|333.72|0
1653023790000|2022-05-20 05:16:30|336.63|333.83|336.85|334.05|336.97|334.17|336.63|333.83|0
1653023800000|2022-05-20 05:16:40|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1653023810000|2022-05-20 05:16:50|335.95|333.15|336.18|333.38|336.18|333.38|335.95|333.15|0
1653023820000|2022-05-20 05:17:00|335.95|333.15|335.72|332.92|335.95|333.15|335.72|332.92|0
1653023830000|2022-05-20 05:17:10|335.5|332.7|335.05|332.25|335.5|332.7|335.05|332.25|0
1653023840000|2022-05-20 05:17:20|334.82|332.02|335.05|332.25|335.05|332.25|334.82|332.02|0
1653023850000|2022-05-20 05:17:30|335.27|332.47|334.94|332.14|335.39|332.59|334.94|332.14|0
1653023860000|2022-05-20 05:17:40|335.05|332.25|334.6|331.8|335.05|332.25|334.6|331.8|0
1653023870000|2022-05-20 05:17:50|334.82|332.02|334.94|332.14|334.94|332.14|334.82|332.02|0
1653023880000|2022-05-20 05:18:00|335.05|332.25|334.6|331.8|335.05|332.25|334.6|331.8|0
1653023890000|2022-05-20 05:18:10|334.37|331.57|333.7|330.9|334.37|331.57|333.7|330.9|0
1653023900000|2022-05-20 05:18:20|333.92|331.12|334.15|331.35|334.15|331.35|333.92|331.12|0
1653023910000|2022-05-20 05:18:30|333.92|331.12|334.15|331.35|334.15|331.35|333.7|330.9|0
1653023920000|2022-05-20 05:18:40|334.37|331.57|334.37|331.57|334.37|331.57|334.26|331.46|0
1653023930000|2022-05-20 05:18:50|334.26|331.46|334.15|331.35|334.26|331.46|333.92|331.12|0
1653023940000|2022-05-20 05:19:00|333.92|331.12|333.36|330.56|333.92|331.12|333.25|330.45|0
1653023950000|2022-05-20 05:19:10|334.37|331.57|334.82|332.02|334.82|332.02|334.37|331.57|0
1653023960000|2022-05-20 05:19:20|335.27|332.47|335.5|332.7|335.5|332.7|335.27|332.47|0
1653023970000|2022-05-20 05:19:30|335.05|332.25|335.27|332.47|335.5|332.7|335.05|332.25|0
1653023980000|2022-05-20 05:19:40|335.05|332.25|335.27|332.47|335.27|332.47|334.82|332.02|0
1653023990000|2022-05-20 05:19:50|335.05|332.25|334.94|332.14|335.05|332.25|334.82|332.02|0
1653024000000|2022-05-20 05:20:00|334.82|332.02|334.71|331.91|334.82|332.02|334.71|331.91|0
1653024010000|2022-05-20 05:20:10|334.6|331.8|334.6|331.8|334.71|331.91|334.6|331.8|0
1653024020000|2022-05-20 05:20:20|334.82|332.02|334.49|331.69|334.82|332.02|334.49|331.69|0
1653024030000|2022-05-20 05:20:30|334.37|331.57|334.6|331.8|334.6|331.8|334.37|331.57|0
1653024040000|2022-05-20 05:20:40|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1653024050000|2022-05-20 05:20:50|334.6|331.8|334.15|331.35|334.6|331.8|334.15|331.35|0
1653024060000|2022-05-20 05:21:00|333.92|331.12|333.92|331.12|333.92|331.12|333.7|330.9|0
1653024070000|2022-05-20 05:21:10|333.7|330.9|333.47|330.67|333.7|330.9|333.47|330.67|0
1653024080000|2022-05-20 05:21:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1653024100000|2022-05-20 05:21:40|333.47|330.67|333.81|331.01|333.81|331.01|333.47|330.67|0
1653024110000|2022-05-20 05:21:50|333.7|330.9|333.7|330.9|333.81|331.01|333.7|330.9|0
1653024120000|2022-05-20 05:22:00|333.59|330.79|333.7|330.9|333.7|330.9|333.59|330.79|0
1653024130000|2022-05-20 05:22:10|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1653024140000|2022-05-20 05:22:20|333.7|330.9|333.7|330.9|333.7|330.9|333.7|330.9|0
1653024150000|2022-05-20 05:22:30|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1653024160000|2022-05-20 05:22:40|333.47|330.67|334.15|331.35|334.15|331.35|333.47|330.67|0
1653024170000|2022-05-20 05:22:50|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1653024180000|2022-05-20 05:23:00|334.15|331.35|334.37|331.57|334.6|331.8|334.15|331.35|0
1653024190000|2022-05-20 05:23:10|334.49|331.69|334.37|331.57|334.6|331.8|334.37|331.57|0
1653024200000|2022-05-20 05:23:20|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1653024210000|2022-05-20 05:23:30|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1653024220000|2022-05-20 05:23:40|334.82|332.02|334.94|332.14|334.94|332.14|334.82|332.02|0
1653024230000|2022-05-20 05:23:50|335.05|332.25|335.61|332.81|335.72|332.92|335.05|332.25|0
1653024240000|2022-05-20 05:24:00|335.5|332.7|335.61|332.81|335.72|332.92|335.5|332.7|0
1653024250000|2022-05-20 05:24:10|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1653024260000|2022-05-20 05:24:20|335.27|332.47|335.39|332.59|335.39|332.59|335.27|332.47|0
1653024270000|2022-05-20 05:24:30|335.5|332.7|335.27|332.47|335.5|332.7|335.27|332.47|0
1653024280000|2022-05-20 05:24:40|335.04|332.24|335.27|332.47|335.27|332.47|335.04|332.24|0
1653024290000|2022-05-20 05:24:50|335.16|332.36|335.04|332.24|335.16|332.36|335.04|332.24|0
1653024300000|2022-05-20 05:25:00|335.16|332.36|335.72|332.92|335.72|332.92|335.16|332.36|0
1653024310000|2022-05-20 05:25:10|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1653024320000|2022-05-20 05:25:20|335.72|332.92|334.59|331.79|335.72|332.92|334.59|331.79|0
1653024330000|2022-05-20 05:25:30|335.27|332.47|335.27|332.47|335.27|332.47|335.04|332.24|0
1653024340000|2022-05-20 05:25:40|334.82|332.02|334.82|332.02|334.82|332.02|334.59|331.79|0
1653024350000|2022-05-20 05:25:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1653024360000|2022-05-20 05:26:00|334.37|331.57|334.59|331.79|334.59|331.79|334.37|331.57|0
1653024370000|2022-05-20 05:26:10|334.37|331.57|334.26|331.46|334.37|331.57|334.14|331.34|0
1653024380000|2022-05-20 05:26:20|334.14|331.34|334.37|331.57|334.37|331.57|334.14|331.34|0
1653024390000|2022-05-20 05:26:30|334.59|331.79|334.59|331.79|334.82|332.02|334.59|331.79|0
1653024400000|2022-05-20 05:26:40|334.37|331.57|333.92|331.12|334.37|331.57|333.92|331.12|0
1653024430000|2022-05-20 05:27:10|334.37|331.57|334.59|331.79|334.59|331.79|334.37|331.57|0
1653024440000|2022-05-20 05:27:20|334.37|331.57|334.14|331.34|334.37|331.57|334.14|331.34|0
1653024450000|2022-05-20 05:27:30|333.69|330.89|333.58|330.78|333.69|330.89|333.58|330.78|0
1653024460000|2022-05-20 05:27:40|333.69|330.89|334.14|331.34|334.26|331.46|333.69|330.89|0
1653024470000|2022-05-20 05:27:50|334.26|331.46|334.14|331.34|334.26|331.46|334.14|331.34|0
1653024480000|2022-05-20 05:28:00|334.37|331.57|334.14|331.34|334.59|331.79|334.14|331.34|0
1653024490000|2022-05-20 05:28:10|333.92|331.12|334.59|331.79|334.59|331.79|333.92|331.12|0
1653024500000|2022-05-20 05:28:20|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1653024510000|2022-05-20 05:28:30|333.92|331.12|333.69|330.89|333.92|331.12|333.69|330.89|0
1653024520000|2022-05-20 05:28:40|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1653024530000|2022-05-20 05:28:50|333.92|331.12|333.69|330.89|333.92|331.12|333.69|330.89|0
1653024540000|2022-05-20 05:29:00|333.92|331.12|333.69|330.89|333.92|331.12|333.69|330.89|0
1653024550000|2022-05-20 05:29:10|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1653024560000|2022-05-20 05:29:20|333.92|331.12|334.14|331.34|334.14|331.34|333.92|331.12|0
1653024570000|2022-05-20 05:29:30|333.92|331.12|333.69|330.89|333.92|331.12|333.69|330.89|0
1653024580000|2022-05-20 05:29:40|334.37|331.57|334.82|332.02|334.82|332.02|334.37|331.57|0
1653024590000|2022-05-20 05:29:50|334.59|331.79|334.59|331.79|334.59|331.79|334.48|331.68|0
1653024600000|2022-05-20 05:30:00|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1653024610000|2022-05-20 05:30:10|333.92|331.12|333.92|331.12|334.14|331.34|333.92|331.12|0
1653024620000|2022-05-20 05:30:20|333.47|330.67|333.47|330.67|333.58|330.78|333.24|330.44|0
1653024630000|2022-05-20 05:30:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1653024640000|2022-05-20 05:30:40|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1653024650000|2022-05-20 05:30:50|334.37|331.57|334.14|331.34|334.37|331.57|334.14|331.34|0
1653024660000|2022-05-20 05:31:00|334.26|331.46|334.82|332.02|335.04|332.24|334.26|331.46|0
1653024670000|2022-05-20 05:31:10|334.59|331.79|334.82|332.02|334.82|332.02|334.59|331.79|0
1653024680000|2022-05-20 05:31:20|334.59|331.79|334.82|332.02|334.82|332.02|334.59|331.79|0
1653024690000|2022-05-20 05:31:30|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1653024700000|2022-05-20 05:31:40|334.82|332.02|334.48|331.68|334.82|332.02|334.48|331.68|0
1653024710000|2022-05-20 05:31:50|334.59|331.79|334.59|331.79|334.59|331.79|334.37|331.57|0
1653024720000|2022-05-20 05:32:00|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1653024730000|2022-05-20 05:32:10|334.59|331.79|334.82|332.02|334.82|332.02|334.59|331.79|0
1653024740000|2022-05-20 05:32:20|335.04|332.24|334.82|332.02|335.27|332.47|334.82|332.02|0
1653024750000|2022-05-20 05:32:30|334.93|332.13|334.82|332.02|334.93|332.13|334.82|332.02|0
1653024760000|2022-05-20 05:32:40|334.59|331.79|334.48|331.68|334.59|331.79|334.48|331.68|0
1653024770000|2022-05-20 05:32:50|334.37|331.57|334.82|332.02|334.82|332.02|334.37|331.57|0
1653024780000|2022-05-20 05:33:00|334.59|331.79|334.37|331.57|334.59|331.79|334.26|331.46|0
1653024790000|2022-05-20 05:33:10|334.14|331.34|334.03|331.23|334.14|331.34|333.69|330.89|0
1653024800000|2022-05-20 05:33:20|334.26|331.46|334.14|331.34|334.26|331.46|333.91|331.11|0
1653024810000|2022-05-20 05:33:30|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1653024820000|2022-05-20 05:33:40|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1653024840000|2022-05-20 05:34:00|335.04|332.24|334.81|332.01|335.04|332.24|334.59|331.79|0
1653024850000|2022-05-20 05:34:10|334.36|331.56|334.36|331.56|334.36|331.56|334.26|331.46|0
1653024860000|2022-05-20 05:34:20|334.59|331.79|334.48|331.68|334.59|331.79|334.48|331.68|0
1653024870000|2022-05-20 05:34:30|334.36|331.56|334.59|331.79|334.59|331.79|334.36|331.56|0
1653024880000|2022-05-20 05:34:40|334.81|332.01|334.59|331.79|334.81|332.01|334.59|331.79|0
1653024890000|2022-05-20 05:34:50|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1653024900000|2022-05-20 05:35:00|334.59|331.79|334.71|331.91|334.71|331.91|334.59|331.79|0
1653024910000|2022-05-20 05:35:10|334.59|331.79|334.81|332.01|335.04|332.24|334.59|331.79|0
1653024920000|2022-05-20 05:35:20|335.04|332.24|334.71|331.91|335.04|332.24|334.59|331.79|0
1653024930000|2022-05-20 05:35:30|334.59|331.79|334.36|331.56|334.59|331.79|334.36|331.56|0
1653024940000|2022-05-20 05:35:40|334.48|331.68|334.81|332.01|334.81|332.01|334.48|331.68|0
1653024950000|2022-05-20 05:35:50|334.59|331.79|334.36|331.56|334.59|331.79|334.36|331.56|0
1653024960000|2022-05-20 05:36:00|334.59|331.79|335.04|332.24|335.04|332.24|334.59|331.79|0
1653024970000|2022-05-20 05:36:10|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1653024980000|2022-05-20 05:36:20|335.04|332.24|335.49|332.69|335.49|332.69|335.04|332.24|0
1653024990000|2022-05-20 05:36:30|335.26|332.46|335.26|332.46|335.38|332.58|335.26|332.46|0
1653025000000|2022-05-20 05:36:40|335.04|332.24|335.04|332.24|335.04|332.24|334.93|332.13|0
1653025010000|2022-05-20 05:36:50|334.81|332.01|335.04|332.24|335.04|332.24|334.81|332.01|0
1653025020000|2022-05-20 05:37:00|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1653025030000|2022-05-20 05:37:10|334.71|331.91|334.71|331.91|334.81|332.01|334.71|331.91|0
1653025040000|2022-05-20 05:37:20|334.59|331.79|334.14|331.34|334.59|331.79|334.14|331.34|0
1653025050000|2022-05-20 05:37:30|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1653025060000|2022-05-20 05:37:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1653025070000|2022-05-20 05:37:50|334.14|331.34|333.91|331.11|334.14|331.34|333.91|331.11|0
1653025080000|2022-05-20 05:38:00|334.14|331.34|334.14|331.34|334.25|331.45|334.14|331.34|0
1653025090000|2022-05-20 05:38:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653025100000|2022-05-20 05:38:20|334.14|331.34|334.59|331.79|334.59|331.79|334.14|331.34|0
1653025110000|2022-05-20 05:38:30|334.7|331.9|334.59|331.79|334.7|331.9|334.36|331.56|0
1653025120000|2022-05-20 05:38:40|334.81|332.01|334.81|332.01|334.81|332.01|334.59|331.79|0
1653025130000|2022-05-20 05:38:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1653025140000|2022-05-20 05:39:00|334.36|331.56|334.14|331.34|334.36|331.56|334.14|331.34|0
1653025150000|2022-05-20 05:39:10|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1653025160000|2022-05-20 05:39:20|334.14|331.34|333.69|330.89|334.14|331.34|333.69|330.89|0
1653025170000|2022-05-20 05:39:30|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1653025180000|2022-05-20 05:39:40|333.69|330.89|333.01|330.21|333.91|331.11|333.01|330.21|0
1653025190000|2022-05-20 05:39:50|332.79|329.99|333.24|330.44|333.24|330.44|332.79|329.99|0
1653025200000|2022-05-20 05:40:00|333.01|330.21|332.79|329.99|333.01|330.21|332.79|329.99|0
1653025210000|2022-05-20 05:40:10|332.68|329.88|333.24|330.44|333.24|330.44|332.68|329.88|0
1653025220000|2022-05-20 05:40:20|333.13|330.33|332.34|329.54|333.13|330.33|332.34|329.54|0
1653025230000|2022-05-20 05:40:30|332.11|329.31|332.34|329.54|332.56|329.76|332.11|329.31|0
1653025250000|2022-05-20 05:40:50|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1653025260000|2022-05-20 05:41:00|331.89|329.09|332.34|329.54|332.34|329.54|331.89|329.09|0
1653025270000|2022-05-20 05:41:10|332.11|329.31|332.34|329.54|332.34|329.54|332.11|329.31|0
1653025280000|2022-05-20 05:41:20|332.56|329.76|332.11|329.31|332.56|329.76|332.11|329.31|0
1653025290000|2022-05-20 05:41:30|332.23|329.43|332.11|329.31|332.23|329.43|332.11|329.31|0
1653025300000|2022-05-20 05:41:40|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1653025310000|2022-05-20 05:41:50|332.11|329.31|332.11|329.31|332.11|329.31|331.89|329.09|0
1653025320000|2022-05-20 05:42:00|332.56|329.76|332.79|329.99|332.79|329.99|332.56|329.76|0
1653025330000|2022-05-20 05:42:10|332.56|329.76|332.79|329.99|332.79|329.99|332.56|329.76|0
1653025340000|2022-05-20 05:42:20|333.01|330.21|332.79|329.99|333.01|330.21|332.79|329.99|0
1653025360000|2022-05-20 05:42:40|333.01|330.21|333.91|331.11|333.91|331.11|333.01|330.21|0
1653025370000|2022-05-20 05:42:50|333.69|330.89|333.58|330.78|333.69|330.89|333.58|330.78|0
1653025380000|2022-05-20 05:43:00|333.69|330.89|333.69|330.89|333.91|331.11|333.69|330.89|0
1653025390000|2022-05-20 05:43:10|333.46|330.66|333.58|330.78|333.69|330.89|333.46|330.66|0
1653025400000|2022-05-20 05:43:20|333.46|330.66|333.68|330.88|333.68|330.88|333.46|330.66|0
1653025410000|2022-05-20 05:43:30|333.58|330.78|333.68|330.88|333.68|330.88|333.46|330.66|0
1653025420000|2022-05-20 05:43:40|333.35|330.55|333.35|330.55|333.46|330.66|333.35|330.55|0
1653025430000|2022-05-20 05:43:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1653025440000|2022-05-20 05:44:00|333.13|330.33|332.79|329.99|333.13|330.33|332.79|329.99|0
1653025450000|2022-05-20 05:44:10|332.68|329.88|332.79|329.99|332.79|329.99|332.68|329.88|0
1653025460000|2022-05-20 05:44:20|332.78|329.98|332.78|329.98|332.9|330.1|332.78|329.98|0
1653025470000|2022-05-20 05:44:30|332.9|330.1|333.01|330.21|333.13|330.33|332.9|330.1|0
1653025480000|2022-05-20 05:44:40|333.13|330.33|333.35|330.55|333.35|330.55|333.13|330.33|0
1653025490000|2022-05-20 05:44:50|333.46|330.66|333.35|330.55|333.46|330.66|333.23|330.43|0
1653025500000|2022-05-20 05:45:00|333.23|330.43|332.78|329.98|333.23|330.43|332.78|329.98|0
1653025510000|2022-05-20 05:45:10|333.01|330.21|333.23|330.43|333.23|330.43|333.01|330.21|0
1653025520000|2022-05-20 05:45:20|333.46|330.66|333.46|330.66|333.68|330.88|333.46|330.66|0
1653025530000|2022-05-20 05:45:30|333.68|330.88|333.91|331.11|333.91|331.11|333.68|330.88|0
1653025540000|2022-05-20 05:45:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1653025550000|2022-05-20 05:45:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1653025560000|2022-05-20 05:46:00|333.01|330.21|333.68|330.88|333.68|330.88|333.01|330.21|0
1653025570000|2022-05-20 05:46:10|333.46|330.66|333.46|330.66|333.46|330.66|333.13|330.33|0
1653025580000|2022-05-20 05:46:20|333.23|330.43|333.68|330.88|333.68|330.88|333.23|330.43|0
1653025590000|2022-05-20 05:46:30|333.8|331|334.03|331.23|334.03|331.23|333.68|330.88|0
1653025600000|2022-05-20 05:46:40|333.91|331.11|333.68|330.88|333.91|331.11|333.68|330.88|0
1653025610000|2022-05-20 05:46:50|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1653025620000|2022-05-20 05:47:00|333.58|330.78|333.91|331.11|333.91|331.11|333.58|330.78|0
1653025640000|2022-05-20 05:47:20|334.36|331.56|334.47|331.67|334.47|331.67|334.36|331.56|0
1653025650000|2022-05-20 05:47:30|334.58|331.78|334.36|331.56|334.58|331.78|334.36|331.56|0
1653025660000|2022-05-20 05:47:40|334.25|331.45|334.36|331.56|334.36|331.56|334.25|331.45|0
1653025670000|2022-05-20 05:47:50|334.13|331.33|333.68|330.88|334.13|331.33|333.68|330.88|0
1653025680000|2022-05-20 05:48:00|333.91|331.11|333.46|330.66|333.91|331.11|333.46|330.66|0
1653025690000|2022-05-20 05:48:10|333.57|330.77|333.8|331|333.8|331|333.46|330.66|0
1653025700000|2022-05-20 05:48:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1653025710000|2022-05-20 05:48:30|334.13|331.33|334.02|331.22|334.13|331.33|334.02|331.22|0
1653025720000|2022-05-20 05:48:40|334.13|331.33|333.91|331.11|334.13|331.33|333.91|331.11|0
1653025730000|2022-05-20 05:48:50|334.02|331.22|334.13|331.33|334.13|331.33|334.02|331.22|0
1653025740000|2022-05-20 05:49:00|333.91|331.11|334.02|331.22|334.02|331.22|333.91|331.11|0
1653025750000|2022-05-20 05:49:10|334.13|331.33|333.91|331.11|334.13|331.33|333.91|331.11|0
1653025760000|2022-05-20 05:49:20|333.12|330.32|333.68|330.88|333.68|330.88|333.12|330.32|0
1653025770000|2022-05-20 05:49:30|333.91|331.11|333.8|331|333.91|331.11|333.8|331|0
1653025780000|2022-05-20 05:49:40|333.68|330.88|333.68|330.88|333.68|330.88|333.57|330.77|0
1653025790000|2022-05-20 05:49:50|333.46|330.66|333.23|330.43|333.46|330.66|333.23|330.43|0
1653025800000|2022-05-20 05:50:00|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1653025810000|2022-05-20 05:50:10|333.46|330.66|333.46|330.66|333.46|330.66|333.35|330.55|0
1653025820000|2022-05-20 05:50:20|333.23|330.43|333.12|330.32|333.23|330.43|333.01|330.21|0
1653025830000|2022-05-20 05:50:30|333.23|330.43|333.01|330.21|333.23|330.43|333.01|330.21|0
1653025840000|2022-05-20 05:50:40|332.78|329.98|332.56|329.76|332.78|329.98|332.56|329.76|0
1653025850000|2022-05-20 05:50:50|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1653025860000|2022-05-20 05:51:00|332.56|329.76|332.67|329.87|332.78|329.98|332.56|329.76|0
1653025870000|2022-05-20 05:51:10|332.56|329.76|332.56|329.76|332.67|329.87|332.56|329.76|0
1653025880000|2022-05-20 05:51:20|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1653025890000|2022-05-20 05:51:30|332.78|329.98|332.78|329.98|332.9|330.1|332.78|329.98|0
1653025900000|2022-05-20 05:51:40|332.56|329.76|332.78|329.98|332.78|329.98|332.56|329.76|0
1653025910000|2022-05-20 05:51:50|332.33|329.53|331.66|328.86|332.33|329.53|331.66|328.86|0
1653025920000|2022-05-20 05:52:00|331.88|329.08|332.11|329.31|332.11|329.31|331.88|329.08|0
1653025930000|2022-05-20 05:52:10|332.22|329.42|332.33|329.53|332.33|329.53|332.11|329.31|0
1653025940000|2022-05-20 05:52:20|332.11|329.31|331.66|328.86|332.11|329.31|331.66|328.86|0
1653025950000|2022-05-20 05:52:30|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1653025960000|2022-05-20 05:52:40|330.98|328.18|331.21|328.41|331.21|328.41|330.98|328.18|0
1653025970000|2022-05-20 05:52:50|331.43|328.63|331.21|328.41|331.43|328.63|331.21|328.41|0
1653025980000|2022-05-20 05:53:00|331.43|328.63|331.66|328.86|331.66|328.86|331.43|328.63|0
1653025990000|2022-05-20 05:53:10|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1653026000000|2022-05-20 05:53:20|331.32|328.52|331.43|328.63|331.43|328.63|331.21|328.41|0
1653026010000|2022-05-20 05:53:30|331.32|328.52|331.21|328.41|331.32|328.52|331.21|328.41|0
1653026020000|2022-05-20 05:53:40|331.1|328.3|331.21|328.41|331.21|328.41|331.1|328.3|0
1653026030000|2022-05-20 05:53:50|331.43|328.63|331.21|328.41|331.43|328.63|331.21|328.41|0
1653026040000|2022-05-20 05:54:00|330.98|328.18|330.98|328.18|330.98|328.18|330.76|327.96|0
1653026050000|2022-05-20 05:54:10|330.76|327.96|330.2|327.4|330.76|327.96|330.09|327.29|0
1653026060000|2022-05-20 05:54:20|330.31|327.51|330.09|327.29|330.31|327.51|330.09|327.29|0
1653026070000|2022-05-20 05:54:30|329.98|327.18|329.75|326.95|329.98|327.18|329.75|326.95|0
1653026080000|2022-05-20 05:54:40|329.86|327.06|329.41|326.61|329.86|327.06|329.41|326.61|0
1653026090000|2022-05-20 05:54:50|329.64|326.84|330.53|327.73|330.53|327.73|329.64|326.84|0
1653026100000|2022-05-20 05:55:00|330.98|328.18|332|329.2|332|329.2|330.98|328.18|0
1653026110000|2022-05-20 05:55:10|332.11|329.31|331.66|328.86|332.11|329.31|331.66|328.86|0
1653026120000|2022-05-20 05:55:20|331.77|328.97|331.32|328.52|331.77|328.97|331.32|328.52|0
1653026130000|2022-05-20 05:55:30|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1653026140000|2022-05-20 05:55:40|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1653026150000|2022-05-20 05:55:50|330.98|328.18|331.21|328.41|331.21|328.41|330.98|328.18|0
1653026160000|2022-05-20 05:56:00|331.43|328.63|332|329.2|332|329.2|331.43|328.63|0
1653026170000|2022-05-20 05:56:10|331.66|328.86|331.88|329.08|331.88|329.08|331.66|328.86|0
1653026180000|2022-05-20 05:56:20|331.66|328.86|332|329.2|332|329.2|331.66|328.86|0
1653026190000|2022-05-20 05:56:30|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1653026200000|2022-05-20 05:56:40|332.33|329.53|332.78|329.98|332.78|329.98|332.33|329.53|0
1653026210000|2022-05-20 05:56:50|332.55|329.75|333|330.2|333|330.2|332.55|329.75|0
1653026220000|2022-05-20 05:57:00|332.67|329.87|332.33|329.53|332.78|329.98|332.33|329.53|0
1653026230000|2022-05-20 05:57:10|332.55|329.75|332.55|329.75|332.55|329.75|332.33|329.53|0
1653026240000|2022-05-20 05:57:20|332.78|329.98|332.55|329.75|332.78|329.98|332.55|329.75|0
1653026260000|2022-05-20 05:57:40|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1653026270000|2022-05-20 05:57:50|332.89|330.09|333.12|330.32|333.12|330.32|332.89|330.09|0
1653026280000|2022-05-20 05:58:00|333|330.2|332.78|329.98|333.12|330.32|332.78|329.98|0
1653026290000|2022-05-20 05:58:10|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1653026300000|2022-05-20 05:58:20|332.78|329.98|333.12|330.32|333.12|330.32|332.78|329.98|0
1653026310000|2022-05-20 05:58:30|333.23|330.43|333.12|330.32|333.23|330.43|333.12|330.32|0
1653026320000|2022-05-20 05:58:40|333|330.2|332.78|329.98|333|330.2|332.55|329.75|0
1653026330000|2022-05-20 05:58:50|333|330.2|333|330.2|333|330.2|332.89|330.09|0
1653026340000|2022-05-20 05:59:00|332.78|329.98|332.55|329.75|332.78|329.98|332.55|329.75|0
1653026350000|2022-05-20 05:59:10|332.67|329.87|332.78|329.98|332.78|329.98|332.67|329.87|0
1653026360000|2022-05-20 05:59:20|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1653026370000|2022-05-20 05:59:30|332.1|329.3|332.1|329.3|332.22|329.42|332.1|329.3|0
1653026380000|2022-05-20 05:59:40|332.78|329.98|332.33|329.53|332.78|329.98|332.33|329.53|0
1653026390000|2022-05-20 05:59:50|332.55|329.75|332.78|329.98|333|330.2|332.55|329.75|0
1653026400000|2022-05-20 06:00:00|333|330.2|333.23|330.43|333.23|330.43|333|330.2|0
1653026410000|2022-05-20 06:00:10|333.45|330.65|333.68|330.88|333.68|330.88|333.45|330.65|0
1653026420000|2022-05-20 06:00:20|333.45|330.65|333.45|330.65|333.68|330.88|333.45|330.65|0
1653026430000|2022-05-20 06:00:30|333.23|330.43|333.23|330.43|333.57|330.77|333.23|330.43|0
1653026440000|2022-05-20 06:00:40|332.33|329.53|331.88|329.08|332.33|329.53|331.88|329.08|0
1653026450000|2022-05-20 06:00:50|332.1|329.3|332.55|329.75|332.55|329.75|332.1|329.3|0
1653026460000|2022-05-20 06:01:00|333|330.2|333.23|330.43|333.23|330.43|333|330.2|0
1653026470000|2022-05-20 06:01:10|333.57|330.77|334.13|331.33|334.13|331.33|333.57|330.77|0
1653026480000|2022-05-20 06:01:20|334.58|331.78|335.03|332.23|335.03|332.23|334.58|331.78|0
1653026490000|2022-05-20 06:01:30|335.25|332.45|335.25|332.45|335.7|332.9|335.25|332.45|0
1653026500000|2022-05-20 06:01:40|335.03|332.23|335.03|332.23|335.03|332.23|334.8|332|0
1653026510000|2022-05-20 06:01:50|334.8|332|335.14|332.34|335.25|332.45|334.8|332|0
1653026520000|2022-05-20 06:02:00|334.58|331.78|334.8|332|334.8|332|334.58|331.78|0
1653026530000|2022-05-20 06:02:10|334.58|331.78|334.58|331.78|334.69|331.89|334.58|331.78|0
1653026540000|2022-05-20 06:02:20|334.35|331.55|334.58|331.78|334.58|331.78|334.35|331.55|0
1653026550000|2022-05-20 06:02:30|334.8|332|334.13|331.33|334.8|332|334.13|331.33|0
1653026560000|2022-05-20 06:02:40|334.35|331.55|334.47|331.67|334.47|331.67|334.13|331.33|0
1653026570000|2022-05-20 06:02:50|334.35|331.55|334.58|331.78|334.58|331.78|334.35|331.55|0
1653026580000|2022-05-20 06:03:00|334.35|331.55|333.45|330.65|334.35|331.55|333.45|330.65|0
1653026590000|2022-05-20 06:03:10|333.67|330.87|333.45|330.65|333.67|330.87|333.45|330.65|0
1653026600000|2022-05-20 06:03:20|333.67|330.87|333.57|330.77|333.67|330.87|333.57|330.77|0
1653026610000|2022-05-20 06:03:30|333.45|330.65|333.67|330.87|333.67|330.87|333.45|330.65|0
1653026620000|2022-05-20 06:03:40|333|330.2|333|330.2|333|330.2|332.89|330.09|0
1653026630000|2022-05-20 06:03:50|333.12|330.32|332.67|329.87|333.12|330.32|332.67|329.87|0
1653026640000|2022-05-20 06:04:00|332.33|329.53|332.77|329.97|332.89|330.09|332.33|329.53|0
1653026650000|2022-05-20 06:04:10|333.12|330.32|332.77|329.97|333.12|330.32|332.77|329.97|0
1653026660000|2022-05-20 06:04:20|333|330.2|332.77|329.97|333|330.2|332.22|329.42|0
1653026670000|2022-05-20 06:04:30|332.89|330.09|332.77|329.97|332.89|330.09|332.77|329.97|0
1653026680000|2022-05-20 06:04:40|332.55|329.75|333.12|330.32|333.12|330.32|332.33|329.53|0
1653026690000|2022-05-20 06:04:50|333.9|331.1|334.35|331.55|334.35|331.55|333.9|331.1|0
1653026700000|2022-05-20 06:05:00|334.57|331.77|335.14|332.34|335.14|332.34|334.57|331.77|0
1653026710000|2022-05-20 06:05:10|335.25|332.45|334.35|331.55|335.25|332.45|334.35|331.55|0
1653026720000|2022-05-20 06:05:20|334.12|331.32|333.67|330.87|334.12|331.32|333.67|330.87|0
1653026730000|2022-05-20 06:05:30|333.45|330.65|333.79|330.99|333.79|330.99|333.45|330.65|0
1653026740000|2022-05-20 06:05:40|333.67|330.87|333.57|330.77|333.67|330.87|333.45|330.65|0
1653026750000|2022-05-20 06:05:50|333.67|330.87|334.69|331.89|334.8|332|333.67|330.87|0
1653026760000|2022-05-20 06:06:00|334.57|331.77|335.47|332.67|335.7|332.9|334.57|331.77|0
1653026770000|2022-05-20 06:06:10|335.37|332.57|335.02|332.22|335.37|332.57|335.02|332.22|0
1653026780000|2022-05-20 06:06:20|335.25|332.45|335.02|332.22|335.25|332.45|334.8|332|0
1653026790000|2022-05-20 06:06:30|335.14|332.34|334.92|332.12|335.14|332.34|334.8|332|0
1653026800000|2022-05-20 06:06:40|334.57|331.77|335.14|332.34|335.14|332.34|334.57|331.77|0
1653026810000|2022-05-20 06:06:50|335.25|332.45|335.47|332.67|335.82|333.02|335.25|332.45|0
1653026820000|2022-05-20 06:07:00|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1653026830000|2022-05-20 06:07:10|335.37|332.57|335.7|332.9|335.7|332.9|335.37|332.57|0
1653026840000|2022-05-20 06:07:20|335.47|332.67|335.25|332.45|335.47|332.67|335.25|332.45|0
1653026850000|2022-05-20 06:07:30|335.02|332.22|335.47|332.67|335.47|332.67|335.02|332.22|0
1653026860000|2022-05-20 06:07:40|335.25|332.45|335.25|332.45|335.25|332.45|335.02|332.22|0
1653026870000|2022-05-20 06:07:50|335.37|332.57|335.25|332.45|335.37|332.57|335.25|332.45|0
1653026880000|2022-05-20 06:08:00|335.47|332.67|336.6|333.8|336.6|333.8|335.47|332.67|0
1653026890000|2022-05-20 06:08:10|336.38|333.58|336.15|333.35|336.38|333.58|335.92|333.12|0
1653026900000|2022-05-20 06:08:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1653026910000|2022-05-20 06:08:30|335.92|333.12|335.7|332.9|336.15|333.35|335.7|332.9|0
1653026920000|2022-05-20 06:08:40|335.25|332.45|335.02|332.22|335.25|332.45|335.02|332.22|0
1653026930000|2022-05-20 06:08:50|335.14|332.34|334.8|332|335.14|332.34|334.8|332|0
1653026940000|2022-05-20 06:09:00|335.25|332.45|335.36|332.56|335.36|332.56|335.25|332.45|0
1653026950000|2022-05-20 06:09:10|335.47|332.67|335.36|332.56|335.47|332.67|335.36|332.56|0
1653026960000|2022-05-20 06:09:20|335.47|332.67|334.35|331.55|335.47|332.67|334.35|331.55|0
1653026970000|2022-05-20 06:09:30|334.12|331.32|334.57|331.77|334.57|331.77|334.12|331.32|0
1653026980000|2022-05-20 06:09:40|334.69|331.89|334.57|331.77|334.69|331.89|334.35|331.55|0
1653026990000|2022-05-20 06:09:50|334.12|331.32|334.12|331.32|334.12|331.32|333.9|331.1|0
1653027000000|2022-05-20 06:10:00|333.9|331.1|334.01|331.21|334.01|331.21|333.9|331.1|0
1653027010000|2022-05-20 06:10:10|334.12|331.32|331.65|328.85|334.12|331.32|331.65|328.85|0
1653027020000|2022-05-20 06:10:20|331.32|328.52|331.54|328.74|331.54|328.74|331.2|328.4|0
1653027030000|2022-05-20 06:10:30|331.65|328.85|331.65|328.85|332.1|329.3|331.65|328.85|0
1653027040000|2022-05-20 06:10:40|331.42|328.62|331.65|328.85|331.65|328.85|331.42|328.62|0
1653027050000|2022-05-20 06:10:50|331.54|328.74|330.75|327.95|331.54|328.74|330.75|327.95|0
1653027060000|2022-05-20 06:11:00|330.53|327.73|330.08|327.28|330.53|327.73|330.08|327.28|0
1653027070000|2022-05-20 06:11:10|330.3|327.5|329.85|327.05|330.3|327.5|329.85|327.05|0
1653027080000|2022-05-20 06:11:20|330.3|327.5|330.75|327.95|330.75|327.95|330.3|327.5|0
1653027090000|2022-05-20 06:11:30|330.08|327.28|330.64|327.84|330.64|327.84|330.08|327.28|0
1653027100000|2022-05-20 06:11:40|330.3|327.5|330.53|327.73|330.53|327.73|330.3|327.5|0
1653027110000|2022-05-20 06:11:50|330.3|327.5|330.3|327.5|330.53|327.73|330.3|327.5|0
1653027120000|2022-05-20 06:12:00|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1653027130000|2022-05-20 06:12:10|330.19|327.39|330.75|327.95|330.75|327.95|330.19|327.39|0
1653027140000|2022-05-20 06:12:20|330.97|328.17|331.2|328.4|331.32|328.52|330.97|328.17|0
1653027150000|2022-05-20 06:12:30|331.32|328.52|331.2|328.4|331.32|328.52|331.2|328.4|0
1653027160000|2022-05-20 06:12:40|331.42|328.62|330.52|327.72|331.42|328.62|330.52|327.72|0
1653027170000|2022-05-20 06:12:50|330.87|328.07|332.1|329.3|332.32|329.52|330.87|328.07|0
1653027180000|2022-05-20 06:13:00|332.21|329.41|332.32|329.52|332.32|329.52|332.21|329.41|0
1653027190000|2022-05-20 06:13:10|332.66|329.86|333.22|330.42|333.34|330.54|332.66|329.86|0
1653027200000|2022-05-20 06:13:20|333.34|330.54|333.89|331.09|333.89|331.09|333.34|330.54|0
1653027210000|2022-05-20 06:13:30|334.12|331.32|333.56|330.76|334.12|331.32|333.44|330.64|0
1653027220000|2022-05-20 06:13:40|333.67|330.87|333.56|330.76|333.67|330.87|333.56|330.76|0
1653027230000|2022-05-20 06:13:50|333.44|330.64|334.12|331.32|334.12|331.32|333.44|330.64|0
1653027240000|2022-05-20 06:14:00|333.44|330.64|333.44|330.64|333.44|330.64|333.34|330.54|0
1653027250000|2022-05-20 06:14:10|333.11|330.31|333.67|330.87|333.67|330.87|333.11|330.31|0
1653027260000|2022-05-20 06:14:20|334.01|331.21|333.79|330.99|334.12|331.32|333.79|330.99|0
1653027270000|2022-05-20 06:14:30|333.89|331.09|334.12|331.32|334.12|331.32|333.89|331.09|0
1653027280000|2022-05-20 06:14:40|334.24|331.44|334.91|332.11|335.02|332.22|334.24|331.44|0
1653027290000|2022-05-20 06:14:50|334.79|331.99|334.69|331.89|334.79|331.99|334.69|331.89|0
1653027300000|2022-05-20 06:15:00|335.7|332.9|335.7|332.9|335.81|333.01|335.7|332.9|0
1653027310000|2022-05-20 06:15:10|335.92|333.12|335.59|332.79|335.92|333.12|335.47|332.67|0
1653027320000|2022-05-20 06:15:20|335.47|332.67|335.7|332.9|335.7|332.9|335.47|332.67|0
1653027330000|2022-05-20 06:15:30|335.59|332.79|335.92|333.12|335.92|333.12|335.59|332.79|0
1653027340000|2022-05-20 06:15:40|335.7|332.9|335.47|332.67|335.7|332.9|335.47|332.67|0
1653027350000|2022-05-20 06:15:50|335.24|332.44|334.79|331.99|335.24|332.44|334.79|331.99|0
1653027360000|2022-05-20 06:16:00|334.57|331.77|334.79|331.99|334.79|331.99|334.57|331.77|0
1653027370000|2022-05-20 06:16:10|335.24|332.44|334.79|331.99|335.24|332.44|334.79|331.99|0
1653027380000|2022-05-20 06:16:20|335.02|332.22|335.02|332.22|335.24|332.44|335.02|332.22|0
1653027390000|2022-05-20 06:16:30|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1653027400000|2022-05-20 06:16:40|335.02|332.22|335.24|332.44|335.24|332.44|335.02|332.22|0
1653027410000|2022-05-20 06:16:50|335.36|332.56|335.24|332.44|335.36|332.56|335.24|332.44|0
1653027420000|2022-05-20 06:17:00|335.14|332.34|335.02|332.22|335.24|332.44|335.02|332.22|0
1653027430000|2022-05-20 06:17:10|335.24|332.44|335.92|333.12|335.92|333.12|335.24|332.44|0
1653027440000|2022-05-20 06:17:20|335.81|333.01|336.15|333.35|336.15|333.35|335.81|333.01|0
1653027450000|2022-05-20 06:17:30|336.37|333.57|336.37|333.57|336.6|333.8|336.37|333.57|0
1653027460000|2022-05-20 06:17:40|336.14|333.34|336.14|333.34|336.14|333.34|336.04|333.24|0
1653027470000|2022-05-20 06:17:50|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1653027480000|2022-05-20 06:18:00|336.14|333.34|336.14|333.34|336.26|333.46|336.14|333.34|0
1653027490000|2022-05-20 06:18:10|335.92|333.12|335.47|332.67|335.92|333.12|335.47|332.67|0
1653027500000|2022-05-20 06:18:20|335.24|332.44|335.47|332.67|335.47|332.67|335.24|332.44|0
1653027510000|2022-05-20 06:18:30|335.24|332.44|334.79|331.99|335.24|332.44|334.79|331.99|0
1653027520000|2022-05-20 06:18:40|334.91|332.11|335.24|332.44|335.24|332.44|334.91|332.11|0
1653027530000|2022-05-20 06:18:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1653027540000|2022-05-20 06:19:00|335.24|332.44|334.57|331.77|335.24|332.44|334.57|331.77|0
1653027550000|2022-05-20 06:19:10|334.79|331.99|335.02|332.22|335.02|332.22|334.57|331.77|0
1653027560000|2022-05-20 06:19:20|334.91|332.11|335.36|332.56|335.47|332.67|334.91|332.11|0
1653027570000|2022-05-20 06:19:30|335.24|332.44|335.47|332.67|335.47|332.67|335.24|332.44|0
1653027580000|2022-05-20 06:19:40|335.36|332.56|335.36|332.56|335.47|332.67|335.36|332.56|0
1653027590000|2022-05-20 06:19:50|335.47|332.67|335.58|332.78|335.58|332.78|335.36|332.56|0
1653027600000|2022-05-20 06:20:00|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1653027610000|2022-05-20 06:20:10|335.47|332.67|335.69|332.89|335.69|332.89|335.47|332.67|0
1653027620000|2022-05-20 06:20:20|335.92|333.12|335.69|332.89|335.92|333.12|335.69|332.89|0
1653027630000|2022-05-20 06:20:30|335.47|332.67|335.69|332.89|335.69|332.89|335.47|332.67|0
1653027640000|2022-05-20 06:20:40|335.47|332.67|335.24|332.44|335.47|332.67|335.24|332.44|0
1653027650000|2022-05-20 06:20:50|335.47|332.67|335.24|332.44|335.47|332.67|335.24|332.44|0
1653027660000|2022-05-20 06:21:00|335.02|332.22|335.13|332.33|335.13|332.33|334.79|331.99|0
1653027670000|2022-05-20 06:21:10|335.02|332.22|335.36|332.56|335.47|332.67|335.02|332.22|0
1653027680000|2022-05-20 06:21:20|335.69|332.89|335.13|332.33|335.69|332.89|335.13|332.33|0
1653027690000|2022-05-20 06:21:30|335.24|332.44|335.02|332.22|335.24|332.44|335.02|332.22|0
1653027700000|2022-05-20 06:21:40|335.24|332.44|335.02|332.22|335.24|332.44|335.02|332.22|0
1653027710000|2022-05-20 06:21:50|335.24|332.44|336.03|333.23|336.37|333.57|335.24|332.44|0
1653027720000|2022-05-20 06:22:00|336.14|333.34|335.81|333.01|336.14|333.34|335.81|333.01|0
1653027730000|2022-05-20 06:22:10|335.47|332.67|335.24|332.44|335.47|332.67|335.24|332.44|0
1653027740000|2022-05-20 06:22:20|335.13|332.33|335.13|332.33|335.13|332.33|335.02|332.22|0
1653027750000|2022-05-20 06:22:30|335.02|332.22|335.02|332.22|335.13|332.33|335.02|332.22|0
1653027760000|2022-05-20 06:22:40|334.91|332.11|334.91|332.11|335.02|332.22|334.91|332.11|0
1653027770000|2022-05-20 06:22:50|335.02|332.22|335.02|332.22|335.13|332.33|335.02|332.22|0
1653027780000|2022-05-20 06:23:00|335.13|332.33|335.13|332.33|335.24|332.44|335.13|332.33|0
1653027790000|2022-05-20 06:23:10|335.02|332.22|335.13|332.33|335.24|332.44|335.02|332.22|0
1653027800000|2022-05-20 06:23:20|335.02|332.22|335.36|332.56|335.47|332.67|335.02|332.22|0
1653027810000|2022-05-20 06:23:30|335.24|332.44|335.24|332.44|335.36|332.56|335.24|332.44|0
1653027820000|2022-05-20 06:23:40|335.02|332.22|335.24|332.44|335.24|332.44|335.02|332.22|0
1653027830000|2022-05-20 06:23:50|335.02|332.22|334.91|332.11|335.02|332.22|334.91|332.11|0
1653027840000|2022-05-20 06:24:00|335.01|332.21|334.34|331.54|335.01|332.21|334.34|331.54|0
1653027850000|2022-05-20 06:24:10|334.46|331.66|335.01|332.21|335.01|332.21|334.34|331.54|0
1653027860000|2022-05-20 06:24:20|335.47|332.67|335.13|332.33|335.47|332.67|335.13|332.33|0
1653027870000|2022-05-20 06:24:30|334.91|332.11|334.79|331.99|334.91|332.11|334.79|331.99|0
1653027880000|2022-05-20 06:24:40|335.01|332.21|334.79|331.99|335.01|332.21|334.79|331.99|0
1653027890000|2022-05-20 06:24:50|334.91|332.11|334.34|331.54|334.91|332.11|334.34|331.54|0
1653027900000|2022-05-20 06:25:00|335.01|332.21|335.36|332.56|335.36|332.56|335.01|332.21|0
1653027910000|2022-05-20 06:25:10|336.03|333.23|337.72|334.92|337.72|334.92|336.03|333.23|0
1653027920000|2022-05-20 06:25:20|337.95|335.15|338.17|335.37|338.17|335.37|337.72|334.92|0
1653027930000|2022-05-20 06:25:30|337.95|335.15|338.4|335.6|338.4|335.6|337.95|335.15|0
1653027940000|2022-05-20 06:25:40|338.17|335.37|338.4|335.6|338.52|335.72|338.17|335.37|0
1653027950000|2022-05-20 06:25:50|338.17|335.37|338.85|336.05|339.08|336.28|338.17|335.37|0
1653027960000|2022-05-20 06:26:00|339.08|336.28|339.08|336.28|339.75|336.95|339.08|336.28|0
1653027970000|2022-05-20 06:26:10|338.97|336.17|339.08|336.28|339.3|336.5|338.97|336.17|0
1653027980000|2022-05-20 06:26:20|339.3|336.5|339.3|336.5|339.3|336.5|339.08|336.28|0
1653027990000|2022-05-20 06:26:30|339.42|336.62|339.53|336.73|339.75|336.95|339.3|336.5|0
1653028000000|2022-05-20 06:26:40|339.3|336.5|338.97|336.17|339.3|336.5|338.97|336.17|0
1653028010000|2022-05-20 06:26:50|339.3|336.5|339.87|337.07|339.98|337.18|339.3|336.5|0
1653028020000|2022-05-20 06:27:00|339.98|337.18|339.42|336.62|339.98|337.18|339.3|336.5|0
1653028030000|2022-05-20 06:27:10|339.53|336.73|339.98|337.18|339.98|337.18|339.53|336.73|0
1653028040000|2022-05-20 06:27:20|340.21|337.41|340.89|338.09|340.89|338.09|339.98|337.18|0
1653028050000|2022-05-20 06:27:30|340.78|337.98|341.11|338.31|341.11|338.31|340.66|337.86|0
1653028060000|2022-05-20 06:27:40|340.89|338.09|340.66|337.86|340.89|338.09|340.66|337.86|0
1653028070000|2022-05-20 06:27:50|340.55|337.75|339.64|336.84|340.55|337.75|339.64|336.84|0
1653028080000|2022-05-20 06:28:00|339.98|337.18|340.21|337.41|340.21|337.41|339.98|337.18|0
1653028090000|2022-05-20 06:28:10|340.43|337.63|340.66|337.86|340.66|337.86|340.43|337.63|0
1653028100000|2022-05-20 06:28:20|340.78|337.98|340.66|337.86|340.78|337.98|340.55|337.75|0
1653028110000|2022-05-20 06:28:30|340.78|337.98|340.66|337.86|341.11|338.31|340.66|337.86|0
1653028120000|2022-05-20 06:28:40|340.88|338.08|340.88|338.08|341.11|338.31|340.88|338.08|0
1653028130000|2022-05-20 06:28:50|340.66|337.86|340.43|337.63|340.66|337.86|340.43|337.63|0
1653028140000|2022-05-20 06:29:00|340.55|337.75|340.21|337.41|340.55|337.75|339.98|337.18|0
1653028150000|2022-05-20 06:29:10|339.98|337.18|340.32|337.52|340.43|337.63|339.98|337.18|0
1653028160000|2022-05-20 06:29:20|340.78|337.98|340.55|337.75|340.78|337.98|340.43|337.63|0
1653028170000|2022-05-20 06:29:30|340.88|338.08|341.11|338.31|341.23|338.43|340.88|338.08|0
1653028180000|2022-05-20 06:29:40|341.23|338.43|342.02|339.22|342.02|339.22|341.23|338.43|0
1653028190000|2022-05-20 06:29:50|341.56|338.76|341.11|338.31|341.56|338.76|341.11|338.31|0
1653028200000|2022-05-20 06:30:00|341.56|338.76|341.34|338.54|341.56|338.76|341.34|338.54|0
1653028210000|2022-05-20 06:30:10|341.56|338.76|340.78|337.98|341.56|338.76|340.78|337.98|0
1653028220000|2022-05-20 06:30:20|340.88|338.08|340.66|337.86|340.88|338.08|340.66|337.86|0
1653028230000|2022-05-20 06:30:30|340.43|337.63|340.43|337.63|340.43|337.63|340.2|337.4|0
1653028240000|2022-05-20 06:30:40|340.32|337.52|339.98|337.18|340.32|337.52|339.98|337.18|0
1653028250000|2022-05-20 06:30:50|340.1|337.3|339.75|336.95|340.1|337.3|339.53|336.73|0
1653028260000|2022-05-20 06:31:00|339.98|337.18|340.43|337.63|340.43|337.63|339.98|337.18|0
1653028270000|2022-05-20 06:31:10|340.32|337.52|340.2|337.4|340.32|337.52|340.2|337.4|0
1653028280000|2022-05-20 06:31:20|340.43|337.63|340.55|337.75|340.66|337.86|340.43|337.63|0
1653028290000|2022-05-20 06:31:30|341.11|338.31|341|338.2|341.11|338.31|341|338.2|0
1653028300000|2022-05-20 06:31:40|340.88|338.08|341.23|338.43|341.23|338.43|340.88|338.08|0
1653028310000|2022-05-20 06:31:50|341.34|338.54|341.56|338.76|341.79|338.99|341.34|338.54|0
1653028320000|2022-05-20 06:32:00|341.79|338.99|341.79|338.99|342.02|339.22|341.79|338.99|0
1653028330000|2022-05-20 06:32:10|342.02|339.22|342.47|339.67|342.47|339.67|342.02|339.22|0
1653028340000|2022-05-20 06:32:20|342.36|339.56|342.24|339.44|342.36|339.56|342.24|339.44|0
1653028350000|2022-05-20 06:32:30|342.13|339.33|342.02|339.22|342.13|339.33|342.02|339.22|0
1653028360000|2022-05-20 06:32:40|342.13|339.33|342.24|339.44|342.24|339.44|342.13|339.33|0
1653028370000|2022-05-20 06:32:50|342.7|339.9|342.7|339.9|343.15|340.35|342.7|339.9|0
1653028380000|2022-05-20 06:33:00|342.47|339.67|342.02|339.22|342.59|339.79|342.02|339.22|0
1653028390000|2022-05-20 06:33:10|342.13|339.33|342.7|339.9|342.7|339.9|342.13|339.33|0
1653028400000|2022-05-20 06:33:20|342.47|339.67|342.24|339.44|342.47|339.67|342.24|339.44|0
1653028410000|2022-05-20 06:33:30|342.02|339.22|342.24|339.44|342.24|339.44|342.02|339.22|0
1653028420000|2022-05-20 06:33:40|342.47|339.67|342.02|339.22|342.47|339.67|342.02|339.22|0
1653028430000|2022-05-20 06:33:50|341.79|338.99|341.79|338.99|341.79|338.99|341.56|338.76|0
1653028440000|2022-05-20 06:34:00|342.02|339.22|341.68|338.88|342.02|339.22|341.68|338.88|0
1653028450000|2022-05-20 06:34:10|341.56|338.76|342.13|339.33|342.47|339.67|341.56|338.76|0
1653028460000|2022-05-20 06:34:20|342.24|339.44|342.24|339.44|342.24|339.44|342.01|339.21|0
1653028470000|2022-05-20 06:34:30|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1653028480000|2022-05-20 06:34:40|341.68|338.88|341.23|338.43|341.68|338.88|341.23|338.43|0
1653028490000|2022-05-20 06:34:50|340.55|337.75|339.98|337.18|340.66|337.86|339.98|337.18|0
1653028500000|2022-05-20 06:35:00|339.75|336.95|339.98|337.18|339.98|337.18|339.75|336.95|0
1653028510000|2022-05-20 06:35:10|340.43|337.63|339.98|337.18|340.43|337.63|339.98|337.18|0
1653028520000|2022-05-20 06:35:20|339.75|336.95|339.75|336.95|339.75|336.95|339.75|336.95|0
1653028540000|2022-05-20 06:35:40|339.98|337.18|339.41|336.61|339.98|337.18|339.41|336.61|0
1653028550000|2022-05-20 06:35:50|339.75|336.95|339.75|336.95|340.43|337.63|339.3|336.5|0
1653028560000|2022-05-20 06:36:00|339.87|337.07|339.98|337.18|339.98|337.18|339.75|336.95|0
1653028570000|2022-05-20 06:36:10|340.55|337.75|340.43|337.63|340.65|337.85|340.43|337.63|0
1653028580000|2022-05-20 06:36:20|340.88|338.08|340.65|337.85|340.88|338.08|340.65|337.85|0
1653028590000|2022-05-20 06:36:30|341|338.2|341.11|338.31|341.11|338.31|341|338.2|0
1653028600000|2022-05-20 06:36:40|340.88|338.08|340.77|337.97|340.88|338.08|340.77|337.97|0
1653028610000|2022-05-20 06:36:50|340.65|337.85|341|338.2|341.11|338.31|340.65|337.85|0
1653028620000|2022-05-20 06:37:00|341.11|338.31|340.88|338.08|341.11|338.31|340.88|338.08|0
1653028630000|2022-05-20 06:37:10|341|338.2|341.56|338.76|341.56|338.76|340.88|338.08|0
1653028640000|2022-05-20 06:37:20|341.45|338.65|341.56|338.76|341.56|338.76|341.33|338.53|0
1653028650000|2022-05-20 06:37:30|341.45|338.65|342.01|339.21|342.01|339.21|341.33|338.53|0
1653028660000|2022-05-20 06:37:40|342.13|339.33|342.01|339.21|342.13|339.33|341.79|338.99|0
1653028670000|2022-05-20 06:37:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1653028680000|2022-05-20 06:38:00|341.79|338.99|341.33|338.53|341.9|339.1|341.33|338.53|0
1653028690000|2022-05-20 06:38:10|341.9|339.1|342.69|339.89|342.69|339.89|341.9|339.1|0
1653028700000|2022-05-20 06:38:20|342.47|339.67|342.01|339.21|342.47|339.67|342.01|339.21|0
1653028710000|2022-05-20 06:38:30|341.79|338.99|342.47|339.67|342.47|339.67|341.79|338.99|0
1653028720000|2022-05-20 06:38:40|342.24|339.44|342.01|339.21|342.24|339.44|342.01|339.21|0
1653028730000|2022-05-20 06:38:50|341.9|339.1|341.56|338.76|341.9|339.1|341.56|338.76|0
1653028740000|2022-05-20 06:39:00|341.79|338.99|341.11|338.31|341.79|338.99|341.11|338.31|0
1653028750000|2022-05-20 06:39:10|341.33|338.53|341.56|338.76|342.01|339.21|341.33|338.53|0
1653028760000|2022-05-20 06:39:20|341.22|338.42|341.33|338.53|341.33|338.53|341.22|338.42|0
1653028770000|2022-05-20 06:39:30|341.79|338.99|341.68|338.88|341.79|338.99|341.56|338.76|0
1653028780000|2022-05-20 06:39:40|341.79|338.99|341.56|338.76|342.01|339.21|341.56|338.76|0
1653028790000|2022-05-20 06:39:50|341.33|338.53|341.45|338.65|341.45|338.65|341.33|338.53|0
1653028800000|2022-05-20 06:40:00|341.56|338.76|341.68|338.88|341.68|338.88|341.56|338.76|0
1653028810000|2022-05-20 06:40:10|341.56|338.76|341.9|339.1|341.9|339.1|341.33|338.53|0
1653028820000|2022-05-20 06:40:20|342.36|339.56|342.01|339.21|342.36|339.56|341.68|338.88|0
1653028830000|2022-05-20 06:40:30|342.13|339.33|342.36|339.56|342.47|339.67|342.13|339.33|0
1653028840000|2022-05-20 06:40:40|342.24|339.44|342.47|339.67|342.47|339.67|342.24|339.44|0
1653028850000|2022-05-20 06:40:50|342.24|339.44|342.36|339.56|342.36|339.56|342.24|339.44|0
1653028860000|2022-05-20 06:41:00|342.69|339.89|342.69|339.89|342.69|339.89|342.47|339.67|0
1653028870000|2022-05-20 06:41:10|342.58|339.78|342.46|339.66|342.69|339.89|342.46|339.66|0
1653028880000|2022-05-20 06:41:20|342.24|339.44|342.24|339.44|342.24|339.44|342.01|339.21|0
1653028890000|2022-05-20 06:41:30|342.01|339.21|342.24|339.44|342.24|339.44|342.01|339.21|0
1653028900000|2022-05-20 06:41:40|342.01|339.21|341.78|338.98|342.01|339.21|341.78|338.98|0
1653028910000|2022-05-20 06:41:50|342.01|339.21|341.78|338.98|342.01|339.21|341.78|338.98|0
1653028920000|2022-05-20 06:42:00|342.01|339.21|342.24|339.44|342.24|339.44|342.01|339.21|0
1653028930000|2022-05-20 06:42:10|341.78|338.98|341.78|338.98|341.78|338.98|341.68|338.88|0
1653028940000|2022-05-20 06:42:20|341.56|338.76|340.65|337.85|341.56|338.76|340.65|337.85|0
1653028950000|2022-05-20 06:42:30|341|338.2|340.88|338.08|341|338.2|340.65|337.85|0
1653028960000|2022-05-20 06:42:40|340.77|337.97|340.77|337.97|340.77|337.97|340.54|337.74|0
1653028970000|2022-05-20 06:42:50|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1653028980000|2022-05-20 06:43:00|340.43|337.63|339.86|337.06|340.43|337.63|339.75|336.95|0
1653028990000|2022-05-20 06:43:10|339.97|337.17|340.2|337.4|340.2|337.4|339.75|336.95|0
1653029000000|2022-05-20 06:43:20|340.42|337.62|340.32|337.52|340.42|337.62|340.32|337.52|0
1653029010000|2022-05-20 06:43:30|340.42|337.62|340.32|337.52|340.42|337.62|340.32|337.52|0
1653029020000|2022-05-20 06:43:40|340.54|337.74|340.32|337.52|340.54|337.74|340.32|337.52|0
1653029030000|2022-05-20 06:43:50|340.2|337.4|340.32|337.52|340.42|337.62|340.2|337.4|0
1653029040000|2022-05-20 06:44:00|340.09|337.29|339.75|336.95|340.09|337.29|339.75|336.95|0
1653029050000|2022-05-20 06:44:10|339.97|337.17|340.42|337.62|340.42|337.62|339.97|337.17|0
1653029060000|2022-05-20 06:44:20|340.32|337.52|340.32|337.52|340.42|337.62|340.32|337.52|0
1653029070000|2022-05-20 06:44:30|340.2|337.4|340.2|337.4|340.42|337.62|340.2|337.4|0
1653029080000|2022-05-20 06:44:40|339.97|337.17|339.86|337.06|340.2|337.4|339.86|337.06|0
1653029090000|2022-05-20 06:44:50|339.97|337.17|339.64|336.84|339.97|337.17|339.64|336.84|0
1653029100000|2022-05-20 06:45:00|339.75|336.95|339.52|336.72|339.75|336.95|339.29|336.49|0
1653029110000|2022-05-20 06:45:10|339.75|336.95|340.09|337.29|340.09|337.29|339.75|336.95|0
1653029120000|2022-05-20 06:45:20|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1653029130000|2022-05-20 06:45:30|340.42|337.62|341.1|338.3|341.1|338.3|340.42|337.62|0
1653029140000|2022-05-20 06:45:40|340.88|338.08|340.99|338.19|340.99|338.19|340.88|338.08|0
1653029150000|2022-05-20 06:45:50|340.65|337.85|340.42|337.62|340.65|337.85|340.42|337.62|0
1653029160000|2022-05-20 06:46:00|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1653029170000|2022-05-20 06:46:10|340.42|337.62|340.42|337.62|340.42|337.62|340.31|337.51|0
1653029180000|2022-05-20 06:46:20|340.65|337.85|341.22|338.42|341.22|338.42|340.65|337.85|0
1653029190000|2022-05-20 06:46:30|341.33|338.53|341.67|338.87|341.78|338.98|341.33|338.53|0
1653029200000|2022-05-20 06:46:40|341.33|338.53|341.78|338.98|341.78|338.98|341.33|338.53|0
1653029210000|2022-05-20 06:46:50|341.67|338.87|342.01|339.21|342.24|339.44|341.67|338.87|0
1653029220000|2022-05-20 06:47:00|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1653029230000|2022-05-20 06:47:10|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1653029240000|2022-05-20 06:47:20|341.22|338.42|341.56|338.76|341.56|338.76|341.22|338.42|0
1653029250000|2022-05-20 06:47:30|341.45|338.65|341.67|338.87|341.67|338.87|341.33|338.53|0
1653029260000|2022-05-20 06:47:40|341.45|338.65|341.33|338.53|341.45|338.65|341.33|338.53|0
1653029270000|2022-05-20 06:47:50|341.78|338.98|341.33|338.53|341.78|338.98|341.33|338.53|0
1653029280000|2022-05-20 06:48:00|341.78|338.98|342.13|339.33|342.13|339.33|341.56|338.76|0
1653029290000|2022-05-20 06:48:10|342.69|339.89|342.92|340.12|342.92|340.12|342.69|339.89|0
1653029300000|2022-05-20 06:48:20|342.69|339.89|342.46|339.66|342.69|339.89|342.46|339.66|0
1653029310000|2022-05-20 06:48:30|342.23|339.43|342.13|339.33|342.23|339.43|342.01|339.21|0
1653029320000|2022-05-20 06:48:40|342.01|339.21|342.13|339.33|342.13|339.33|341.9|339.1|0
1653029330000|2022-05-20 06:48:50|342.46|339.66|342.69|339.89|342.69|339.89|342.46|339.66|0
1653029340000|2022-05-20 06:49:00|342.35|339.55|342.58|339.78|342.58|339.78|342.23|339.43|0
1653029350000|2022-05-20 06:49:10|342.69|339.89|343.37|340.57|343.37|340.57|342.69|339.89|0
1653029360000|2022-05-20 06:49:20|343.14|340.34|342.91|340.11|343.14|340.34|342.91|340.11|0
1653029370000|2022-05-20 06:49:30|342.69|339.89|342.46|339.66|342.69|339.89|342.46|339.66|0
1653029380000|2022-05-20 06:49:40|343.14|340.34|342.91|340.11|343.37|340.57|342.91|340.11|0
1653029390000|2022-05-20 06:49:50|343.03|340.23|342.23|339.43|343.03|340.23|342.23|339.43|0
1653029400000|2022-05-20 06:50:00|342.01|339.21|342.23|339.43|342.23|339.43|341.78|338.98|0
1653029410000|2022-05-20 06:50:10|342.01|339.21|342.23|339.43|342.23|339.43|342.01|339.21|0
1653029420000|2022-05-20 06:50:20|342.01|339.21|342.01|339.21|342.23|339.43|342.01|339.21|0
1653029430000|2022-05-20 06:50:30|342.23|339.43|341.78|338.98|342.23|339.43|341.78|338.98|0
1653029440000|2022-05-20 06:50:40|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1653029450000|2022-05-20 06:50:50|341.78|338.98|342.01|339.21|342.01|339.21|341.78|338.98|0
1653029460000|2022-05-20 06:51:00|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1653029470000|2022-05-20 06:51:10|342.91|340.11|342.8|340|343.14|340.34|342.8|340|0
1653029480000|2022-05-20 06:51:20|342.69|339.89|342.69|339.89|343.14|340.34|342.69|339.89|0
1653029490000|2022-05-20 06:51:30|342.8|340|343.59|340.79|343.59|340.79|342.8|340|0
1653029500000|2022-05-20 06:51:40|343.71|340.91|343.14|340.34|343.71|340.91|343.14|340.34|0
1653029510000|2022-05-20 06:51:50|343.37|340.57|343.14|340.34|343.37|340.57|343.03|340.23|0
1653029520000|2022-05-20 06:52:00|343.03|340.23|343.37|340.57|343.37|340.57|343.03|340.23|0
1653029530000|2022-05-20 06:52:10|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1653029540000|2022-05-20 06:52:20|343.82|341.02|343.59|340.79|343.82|341.02|343.59|340.79|0
1653029550000|2022-05-20 06:52:30|343.82|341.02|343.48|340.68|343.82|341.02|343.37|340.57|0
1653029560000|2022-05-20 06:52:40|343.26|340.46|343.71|340.91|343.71|340.91|343.26|340.46|0
1653029570000|2022-05-20 06:52:50|343.37|340.57|343.37|340.57|343.37|340.57|342.91|340.11|0
1653029580000|2022-05-20 06:53:00|343.82|341.02|343.59|340.79|343.94|341.14|343.59|340.79|0
1653029590000|2022-05-20 06:53:10|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1653029600000|2022-05-20 06:53:20|343.59|340.79|343.71|340.91|343.71|340.91|343.59|340.79|0
1653029610000|2022-05-20 06:53:30|343.82|341.02|344.27|341.47|344.27|341.47|343.71|340.91|0
1653029620000|2022-05-20 06:53:40|344.05|341.25|344.17|341.37|344.27|341.47|344.05|341.25|0
1653029630000|2022-05-20 06:53:50|344.27|341.47|344.62|341.82|344.73|341.93|344.27|341.47|0
1653029640000|2022-05-20 06:54:00|344.73|341.93|345.41|342.61|345.41|342.61|344.73|341.93|0
1653029650000|2022-05-20 06:54:10|345.18|342.38|345.07|342.27|345.18|342.38|344.96|342.16|0
1653029660000|2022-05-20 06:54:20|344.96|342.16|344.27|341.47|344.96|342.16|344.27|341.47|0
1653029670000|2022-05-20 06:54:30|344.5|341.7|344.27|341.47|344.73|341.93|344.27|341.47|0
1653029680000|2022-05-20 06:54:40|344.17|341.37|344.05|341.25|344.27|341.47|344.05|341.25|0
1653029690000|2022-05-20 06:54:50|344.27|341.47|345.41|342.61|345.41|342.61|344.27|341.47|0
1653029700000|2022-05-20 06:55:00|344.73|341.93|344.96|342.16|344.96|342.16|344.73|341.93|0
1653029710000|2022-05-20 06:55:10|345.18|342.38|345.41|342.61|345.41|342.61|345.18|342.38|0
1653029720000|2022-05-20 06:55:20|345.18|342.38|344.96|342.16|345.18|342.38|344.73|341.93|0
1653029730000|2022-05-20 06:55:30|344.73|341.93|344.5|341.7|344.96|342.16|344.5|341.7|0
1653029740000|2022-05-20 06:55:40|344.73|341.93|345.07|342.27|345.07|342.27|344.73|341.93|0
1653029750000|2022-05-20 06:55:50|345.18|342.38|344.96|342.16|345.18|342.38|344.96|342.16|0
1653029760000|2022-05-20 06:56:00|344.73|341.93|344.5|341.7|344.73|341.93|344.5|341.7|0
1653029770000|2022-05-20 06:56:10|344.27|341.47|344.05|341.25|344.27|341.47|344.05|341.25|0
1653029780000|2022-05-20 06:56:20|344.27|341.47|344.27|341.47|344.27|341.47|344.05|341.25|0
1653029790000|2022-05-20 06:56:30|344.16|341.36|344.62|341.82|344.62|341.82|344.05|341.25|0
1653029800000|2022-05-20 06:56:40|344.73|341.93|344.62|341.82|344.73|341.93|344.62|341.82|0
1653029810000|2022-05-20 06:56:50|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1653029820000|2022-05-20 06:57:00|344.27|341.47|343.48|340.68|344.27|341.47|343.48|340.68|0
1653029830000|2022-05-20 06:57:10|344.16|341.36|344.39|341.59|344.39|341.59|344.16|341.36|0
1653029840000|2022-05-20 06:57:20|344.73|341.93|344.73|341.93|344.73|341.93|344.5|341.7|0
1653029850000|2022-05-20 06:57:30|344.95|342.15|345.18|342.38|345.41|342.61|344.95|342.15|0
1653029860000|2022-05-20 06:57:40|344.95|342.15|344.73|341.93|344.95|342.15|344.5|341.7|0
1653029870000|2022-05-20 06:57:50|344.5|341.7|344.85|342.05|344.95|342.15|344.5|341.7|0
1653029880000|2022-05-20 06:58:00|344.73|341.93|344.05|341.25|344.73|341.93|344.05|341.25|0
1653029890000|2022-05-20 06:58:10|343.82|341.02|343.71|340.91|343.82|341.02|343.59|340.79|0
1653029900000|2022-05-20 06:58:20|343.36|340.56|343.14|340.34|343.59|340.79|343.14|340.34|0
1653029910000|2022-05-20 06:58:30|342.91|340.11|342.91|340.11|342.91|340.11|342.8|340|0
1653029920000|2022-05-20 06:58:40|343.36|340.56|343.14|340.34|343.36|340.56|342.91|340.11|0
1653029930000|2022-05-20 06:58:50|342.91|340.11|342|339.2|342.91|340.11|342|339.2|0
1653029940000|2022-05-20 06:59:00|342.12|339.32|342.23|339.43|342.23|339.43|342|339.2|0
1653029950000|2022-05-20 06:59:10|342.12|339.32|342.66|339.86|342.88|340.08|342.12|339.32|0
1653029960000|2022-05-20 06:59:20|342.88|340.08|342.92|340.12|343.15|340.35|342.88|340.08|0
1653029970000|2022-05-20 06:59:30|342.7|339.9|342.24|339.44|342.81|340.01|342.24|339.44|0
1653029980000|2022-05-20 06:59:40|342.02|339.22|342.24|339.44|342.24|339.44|342.02|339.22|0
1653029990000|2022-05-20 06:59:50|341.57|338.77|341.34|338.54|341.57|338.77|341.34|338.54|0
1653030000000|2022-05-20 07:00:00|341.11|338.31|342.92|340.12|342.92|340.12|341.11|338.31|0
1653030010000|2022-05-20 07:00:10|343.15|340.35|342.92|340.12|343.15|340.35|342.02|339.22|0
1653030020000|2022-05-20 07:00:20|343.83|341.03|343.95|341.15|343.95|341.15|343.83|341.03|0
1653030030000|2022-05-20 07:00:30|343.6|340.8|343.15|340.35|343.6|340.8|343.15|340.35|0
1653030040000|2022-05-20 07:00:40|343.83|341.03|343.15|340.35|343.83|341.03|343.04|340.24|0
1653030050000|2022-05-20 07:00:50|343.6|340.8|343.95|341.15|344.06|341.26|343.6|340.8|0
1653030060000|2022-05-20 07:01:00|344.28|341.48|343.15|340.35|344.28|341.48|343.15|340.35|0
1653030070000|2022-05-20 07:01:10|342.92|340.12|341.46|338.66|342.92|340.12|341.46|338.66|0
1653030080000|2022-05-20 07:01:20|341.79|338.99|341.91|339.11|341.91|339.11|341.56|338.76|0
1653030090000|2022-05-20 07:01:30|342.24|339.44|342.7|339.9|342.7|339.9|342.24|339.44|0
1653030100000|2022-05-20 07:01:40|343.15|340.35|342.02|339.22|343.15|340.35|342.02|339.22|0
1653030110000|2022-05-20 07:01:50|342.36|339.56|342.81|340.01|342.92|340.12|342.36|339.56|0
1653030120000|2022-05-20 07:02:00|342.7|339.9|342.47|339.67|342.92|340.12|342.24|339.44|0
1653030130000|2022-05-20 07:02:10|342.36|339.56|342.13|339.33|342.59|339.79|342.13|339.33|0
1653030140000|2022-05-20 07:02:20|342.02|339.22|341.34|338.54|342.02|339.22|341.34|338.54|0
1653030150000|2022-05-20 07:02:30|342.02|339.22|341.68|338.88|342.47|339.67|341.68|338.88|0
1653030160000|2022-05-20 07:02:40|342.02|339.22|342.47|339.67|342.47|339.67|342.02|339.22|0
1653030170000|2022-05-20 07:02:50|341.79|338.99|341.68|338.88|342.02|339.22|341.68|338.88|0
1653030180000|2022-05-20 07:03:00|341.79|338.99|341.56|338.76|342.02|339.22|341.56|338.76|0
1653030190000|2022-05-20 07:03:10|341.91|339.11|341.56|338.76|341.91|339.11|341.56|338.76|0
1653030200000|2022-05-20 07:03:20|341.91|339.11|341.34|338.54|341.91|339.11|341.34|338.54|0
1653030210000|2022-05-20 07:03:30|341.11|338.31|341.34|338.54|341.34|338.54|340.88|338.08|0
1653030220000|2022-05-20 07:03:40|341.68|338.88|341.79|338.99|341.79|338.99|341.68|338.88|0
1653030230000|2022-05-20 07:03:50|341.91|339.11|341.79|338.99|341.91|339.11|341.79|338.99|0
1653030240000|2022-05-20 07:04:00|341.68|338.88|341.45|338.65|341.68|338.88|341.45|338.65|0
1653030250000|2022-05-20 07:04:10|341.11|338.31|341.45|338.65|341.45|338.65|341.11|338.31|0
1653030260000|2022-05-20 07:04:20|341.11|338.31|342.13|339.33|342.13|339.33|340.66|337.86|0
1653030270000|2022-05-20 07:04:30|342.47|339.67|343.37|340.57|343.37|340.57|342.47|339.67|0
1653030280000|2022-05-20 07:04:40|341.79|338.99|341.56|338.76|341.79|338.99|341.56|338.76|0
1653030290000|2022-05-20 07:04:50|341.45|338.65|341.56|338.76|341.91|339.11|341.45|338.65|0
1653030300000|2022-05-20 07:05:00|341.59|339.19|341.14|338.74|341.59|339.19|341.14|338.74|0
1653030310000|2022-05-20 07:05:10|341.25|338.85|341.71|339.31|341.71|339.31|341.25|338.85|0
1653030320000|2022-05-20 07:05:20|341.59|339.19|341.59|339.19|341.59|339.19|341.48|339.08|0
1653030330000|2022-05-20 07:05:30|341.81|339.41|341.71|339.31|341.81|339.41|341.59|339.19|0
1653030340000|2022-05-20 07:05:40|341.81|339.41|341.59|339.19|341.81|339.41|341.59|339.19|0
1653030350000|2022-05-20 07:05:50|341.14|338.74|340.23|337.83|341.14|338.74|340.23|337.83|0
1653030360000|2022-05-20 07:06:00|339.78|337.38|338.65|336.25|339.78|337.38|338.65|336.25|0
1653030370000|2022-05-20 07:06:10|338.54|336.14|338.77|336.37|339.1|336.7|338.54|336.14|0
1653030380000|2022-05-20 07:06:20|338.88|336.48|337.86|335.46|338.88|336.48|337.86|335.46|0
1653030390000|2022-05-20 07:06:30|336.88|334.48|338.16|335.76|338.16|335.76|336.88|334.48|0
1653030400000|2022-05-20 07:06:40|338.39|335.99|338.61|336.21|338.96|336.56|338.39|335.99|0
1653030410000|2022-05-20 07:06:50|338.84|336.44|338.5|336.1|338.84|336.44|338.5|336.1|0
1653030420000|2022-05-20 07:07:00|338.39|335.99|338.84|336.44|339.29|336.89|338.39|335.99|0
1653030430000|2022-05-20 07:07:10|339.52|337.12|340.77|338.37|340.77|338.37|339.41|337.01|0
1653030440000|2022-05-20 07:07:20|340.19|337.79|340.87|338.47|340.87|338.47|339.97|337.57|0
1653030450000|2022-05-20 07:07:30|340.99|338.59|341.33|338.93|341.33|338.93|340.99|338.59|0
1653030460000|2022-05-20 07:07:40|341.45|339.05|340.87|338.47|341.45|339.05|340.87|338.47|0
1653030470000|2022-05-20 07:07:50|340.65|338.25|341.22|338.82|341.22|338.82|340.65|338.25|0
1653030480000|2022-05-20 07:08:00|341.55|339.15|340.65|338.25|341.55|339.15|340.65|338.25|0
1653030490000|2022-05-20 07:08:10|340.31|337.91|340.65|338.25|340.65|338.25|340.19|337.79|0
1653030500000|2022-05-20 07:08:20|340.42|338.02|341.55|339.15|341.55|339.15|340.42|338.02|0
1653030510000|2022-05-20 07:08:30|341.78|339.38|342.01|339.61|342.01|339.61|341.55|339.15|0
1653030520000|2022-05-20 07:08:40|342.46|340.06|342.12|339.72|342.58|340.18|342.12|339.72|0
1653030530000|2022-05-20 07:08:50|342.01|339.61|341.9|339.5|342.01|339.61|341.55|339.15|0
1653030540000|2022-05-20 07:09:00|342.46|340.06|341.78|339.38|342.46|340.06|341.78|339.38|0
1653030550000|2022-05-20 07:09:10|342.01|339.61|341.78|339.38|342.01|339.61|341.78|339.38|0
1653030560000|2022-05-20 07:09:20|341.44|339.04|341.55|339.15|342.23|339.83|341.44|339.04|0
1653030570000|2022-05-20 07:09:30|341.1|338.7|341.55|339.15|341.55|339.15|340.99|338.59|0
1653030580000|2022-05-20 07:09:40|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1653030590000|2022-05-20 07:09:50|341.44|339.04|341.22|338.82|341.55|339.15|341.22|338.82|0
1653030600000|2022-05-20 07:10:00|341.33|338.93|340.65|338.25|341.33|338.93|340.65|338.25|0
1653030610000|2022-05-20 07:10:10|340.42|338.02|339.74|337.34|340.42|338.02|339.74|337.34|0
1653030620000|2022-05-20 07:10:20|339.51|337.11|339.63|337.23|339.63|337.23|339.29|336.89|0
1653030630000|2022-05-20 07:10:30|339.97|337.57|340.54|338.14|340.54|338.14|339.74|337.34|0
1653030640000|2022-05-20 07:10:40|340.65|338.25|341.1|338.7|341.1|338.7|340.42|338.02|0
1653030650000|2022-05-20 07:10:50|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1653030660000|2022-05-20 07:11:00|340.87|338.47|341.22|338.82|341.22|338.82|340.42|338.02|0
1653030670000|2022-05-20 07:11:10|341.44|339.04|341.67|339.27|341.78|339.38|341.44|339.04|0
1653030680000|2022-05-20 07:11:20|340.99|338.59|341.33|338.93|341.55|339.15|340.87|338.47|0
1653030690000|2022-05-20 07:11:30|341.1|338.7|341.78|339.38|341.78|339.38|341.1|338.7|0
1653030700000|2022-05-20 07:11:40|341.33|338.93|340.65|338.25|341.33|338.93|340.65|338.25|0
1653030710000|2022-05-20 07:11:50|340.42|338.02|339.97|337.57|340.42|338.02|339.97|337.57|0
1653030720000|2022-05-20 07:12:00|338.83|336.43|338.61|336.21|338.83|336.43|338.61|336.21|0
1653030730000|2022-05-20 07:12:10|339.06|336.66|338.61|336.21|339.06|336.66|338.61|336.21|0
1653030740000|2022-05-20 07:12:20|338.27|335.87|337.93|335.53|338.38|335.98|337.7|335.3|0
1653030750000|2022-05-20 07:12:30|338.27|335.87|337.93|335.53|338.27|335.87|337.48|335.08|0
1653030760000|2022-05-20 07:12:40|338.16|335.76|338.05|335.65|338.38|335.98|338.05|335.65|0
1653030770000|2022-05-20 07:12:50|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1653030780000|2022-05-20 07:13:00|337.7|335.3|336.92|334.52|337.7|335.3|336.92|334.52|0
1653030790000|2022-05-20 07:13:10|336.8|334.4|337.14|334.74|337.14|334.74|336.8|334.4|0
1653030800000|2022-05-20 07:13:20|337.25|334.85|337.25|334.85|337.25|334.85|337.03|334.63|0
1653030810000|2022-05-20 07:13:30|337.14|334.74|336.8|334.4|337.14|334.74|336.8|334.4|0
1653030820000|2022-05-20 07:13:40|336.47|334.07|336.57|334.17|336.58|334.18|336.35|333.95|0
1653030830000|2022-05-20 07:13:50|337.03|334.63|336.8|334.4|337.48|335.08|336.57|334.17|0
1653030840000|2022-05-20 07:14:00|336.35|333.95|336.57|334.17|337.03|334.63|336.35|333.95|0
1653030850000|2022-05-20 07:14:10|336.8|334.4|336.57|334.17|336.8|334.4|336.57|334.17|0
1653030860000|2022-05-20 07:14:20|337.14|334.74|336.69|334.29|337.14|334.74|336.69|334.29|0
1653030870000|2022-05-20 07:14:30|336.35|333.95|336.35|333.95|336.35|333.95|336.12|333.72|0
1653030880000|2022-05-20 07:14:40|336.47|334.07|336.01|333.61|336.47|334.07|336.01|333.61|0
1653030890000|2022-05-20 07:14:50|336.24|333.84|336.69|334.29|336.69|334.29|336.24|333.84|0
1653030900000|2022-05-20 07:15:00|336.8|334.4|336.35|333.95|336.8|334.4|336.12|333.72|0
1653030910000|2022-05-20 07:15:10|336.12|333.72|336.35|333.95|336.57|334.17|336.12|333.72|0
1653030920000|2022-05-20 07:15:20|336.8|334.4|335.67|333.27|336.8|334.4|335.45|333.05|0
1653030930000|2022-05-20 07:15:30|335.9|333.5|336.01|333.61|336.01|333.61|335.9|333.5|0
1653030940000|2022-05-20 07:15:40|336.24|333.84|335.67|333.27|336.24|333.84|335.67|333.27|0
1653030950000|2022-05-20 07:15:50|335|332.6|335.22|332.82|335.22|332.82|335|332.6|0
1653030960000|2022-05-20 07:16:00|334.66|332.26|333.64|331.24|334.66|332.26|333.64|331.24|0
1653030970000|2022-05-20 07:16:10|334.32|331.92|333.64|331.24|334.32|331.92|333.64|331.24|0
1653030980000|2022-05-20 07:16:20|333.42|331.02|332.97|330.57|333.42|331.02|332.97|330.57|0
1653030990000|2022-05-20 07:16:30|333.19|330.79|332.52|330.12|333.19|330.79|332.19|329.79|0
1653031000000|2022-05-20 07:16:40|332.29|329.89|332.52|330.12|332.52|330.12|332.29|329.89|0
1653031010000|2022-05-20 07:16:50|332.07|329.67|332.52|330.12|332.52|330.12|332.07|329.67|0
1653031020000|2022-05-20 07:17:00|332.41|330.01|331.84|329.44|332.41|330.01|331.84|329.44|0
1653031030000|2022-05-20 07:17:10|331.96|329.56|332.52|330.12|332.52|330.12|331.96|329.56|0
1653031040000|2022-05-20 07:17:20|332.29|329.89|332.52|330.12|332.52|330.12|332.29|329.89|0
1653031050000|2022-05-20 07:17:30|332.29|329.89|331.96|329.56|332.29|329.89|331.84|329.44|0
1653031060000|2022-05-20 07:17:40|331.84|329.44|332.19|329.79|332.19|329.79|331.84|329.44|0
1653031070000|2022-05-20 07:17:50|331.84|329.44|331.62|329.22|331.84|329.44|331.62|329.22|0
1653031080000|2022-05-20 07:18:00|331.39|328.99|331.62|329.22|331.62|329.22|331.39|328.99|0
1653031090000|2022-05-20 07:18:10|331.84|329.44|331.84|329.44|331.84|329.44|331.74|329.34|0
1653031110000|2022-05-20 07:18:30|332.18|329.78|332.97|330.57|332.97|330.57|332.18|329.78|0
1653031120000|2022-05-20 07:18:40|333.19|330.79|333.64|331.24|333.64|331.24|333.19|330.79|0
1653031130000|2022-05-20 07:18:50|333.87|331.47|333.42|331.02|333.87|331.47|333.42|331.02|0
1653031140000|2022-05-20 07:19:00|333.08|330.68|333.31|330.91|333.42|331.02|333.08|330.68|0
1653031150000|2022-05-20 07:19:10|333.08|330.68|332.97|330.57|333.08|330.68|332.63|330.23|0
1653031160000|2022-05-20 07:19:20|332.86|330.46|332.86|330.46|332.86|330.46|332.74|330.34|0
1653031170000|2022-05-20 07:19:30|332.74|330.34|333.08|330.68|333.08|330.68|332.52|330.12|0
1653031180000|2022-05-20 07:19:40|333.42|331.02|334.32|331.92|334.32|331.92|333.31|330.91|0
1653031190000|2022-05-20 07:19:50|333.87|331.47|334.54|332.14|334.54|332.14|333.87|331.47|0
1653031200000|2022-05-20 07:20:00|334.32|331.92|334.32|331.92|334.32|331.92|333.98|331.58|0
1653031210000|2022-05-20 07:20:10|334.99|332.59|335.44|333.04|335.44|333.04|334.99|332.59|0
1653031220000|2022-05-20 07:20:20|334.99|332.59|334.54|332.14|334.99|332.59|334.32|331.92|0
1653031230000|2022-05-20 07:20:30|333.98|331.58|334.77|332.37|334.77|332.37|333.98|331.58|0
1653031240000|2022-05-20 07:20:40|334.32|331.92|334.43|332.03|334.54|332.14|334.32|331.92|0
1653031250000|2022-05-20 07:20:50|334.54|332.14|334.32|331.92|334.54|332.14|334.32|331.92|0
1653031260000|2022-05-20 07:21:00|334.43|332.03|334.54|332.14|334.54|332.14|334.43|332.03|0
1653031270000|2022-05-20 07:21:10|334.21|331.81|334.66|332.26|334.77|332.37|334.21|331.81|0
1653031280000|2022-05-20 07:21:20|334.32|331.92|333.31|330.91|334.32|331.92|333.19|330.79|0
1653031290000|2022-05-20 07:21:30|333.64|331.24|333.53|331.13|333.87|331.47|333.53|331.13|0
1653031300000|2022-05-20 07:21:40|333.64|331.24|333.76|331.36|333.76|331.36|333.53|331.13|0
1653031310000|2022-05-20 07:21:50|333.87|331.47|333.64|331.24|333.87|331.47|333.64|331.24|0
1653031320000|2022-05-20 07:22:00|333.53|331.13|332.63|330.23|333.53|331.13|332.52|330.12|0
1653031330000|2022-05-20 07:22:10|332.52|330.12|332.52|330.12|332.52|330.12|332.29|329.89|0
1653031340000|2022-05-20 07:22:20|332.97|330.57|332.18|329.78|332.97|330.57|332.18|329.78|0
1653031350000|2022-05-20 07:22:30|332.41|330.01|332.52|330.12|332.52|330.12|332.29|329.89|0
1653031360000|2022-05-20 07:22:40|332.41|330.01|331.96|329.56|332.41|330.01|331.84|329.44|0
1653031370000|2022-05-20 07:22:50|332.29|329.89|331.84|329.44|332.29|329.89|331.84|329.44|0
1653031380000|2022-05-20 07:23:00|332.07|329.67|332.18|329.78|332.29|329.89|332.07|329.67|0
1653031390000|2022-05-20 07:23:10|332.29|329.89|332.97|330.57|332.97|330.57|332.29|329.89|0
1653031400000|2022-05-20 07:23:20|332.74|330.34|332.52|330.12|332.96|330.56|332.52|330.12|0
1653031410000|2022-05-20 07:23:30|332.74|330.34|333.08|330.68|333.08|330.68|332.41|330.01|0
1653031420000|2022-05-20 07:23:40|333.19|330.79|333.08|330.68|333.19|330.79|333.08|330.68|0
1653031430000|2022-05-20 07:23:50|332.96|330.56|333.19|330.79|333.19|330.79|332.96|330.56|0
1653031440000|2022-05-20 07:24:00|333.41|331.01|333.76|331.36|334.32|331.92|333.41|331.01|0
1653031450000|2022-05-20 07:24:10|334.09|331.69|333.86|331.46|334.21|331.81|333.86|331.46|0
1653031460000|2022-05-20 07:24:20|334.09|331.69|334.09|331.69|334.21|331.81|334.09|331.69|0
1653031470000|2022-05-20 07:24:30|334.31|331.91|334.77|332.37|334.88|332.48|334.31|331.91|0
1653031480000|2022-05-20 07:24:40|334.54|332.14|335.56|333.16|335.56|333.16|334.54|332.14|0
1653031490000|2022-05-20 07:24:50|335.22|332.82|334.54|332.14|335.44|333.04|334.54|332.14|0
1653031500000|2022-05-20 07:25:00|334.77|332.37|334.43|332.03|334.77|332.37|334.43|332.03|0
1653031510000|2022-05-20 07:25:10|334.31|331.91|334.88|332.48|334.88|332.48|334.31|331.91|0
1653031520000|2022-05-20 07:25:20|334.99|332.59|335.22|332.82|335.33|332.93|334.99|332.59|0
1653031530000|2022-05-20 07:25:30|334.99|332.59|334.76|332.36|334.99|332.59|334.76|332.36|0
1653031540000|2022-05-20 07:25:40|335.22|332.82|335.78|333.38|335.78|333.38|335.22|332.82|0
1653031550000|2022-05-20 07:25:50|335.33|332.93|335.22|332.82|335.44|333.04|335.22|332.82|0
1653031560000|2022-05-20 07:26:00|335.11|332.71|335.22|332.82|335.22|332.82|335.11|332.71|0
1653031570000|2022-05-20 07:26:10|334.88|332.48|335.33|332.93|335.33|332.93|334.88|332.48|0
1653031580000|2022-05-20 07:26:20|335.11|332.71|335.33|332.93|335.33|332.93|335.11|332.71|0
1653031590000|2022-05-20 07:26:30|335.11|332.71|333.86|331.46|335.11|332.71|333.86|331.46|0
1653031600000|2022-05-20 07:26:40|333.76|331.36|333.86|331.46|333.86|331.46|333.76|331.36|0
1653031610000|2022-05-20 07:26:50|333.41|331.01|333.64|331.24|333.64|331.24|332.74|330.34|0
1653031620000|2022-05-20 07:27:00|333.98|331.58|334.31|331.91|334.31|331.91|333.86|331.46|0
1653031630000|2022-05-20 07:27:10|334.09|331.69|334.76|332.36|334.76|332.36|334.09|331.69|0
1653031640000|2022-05-20 07:27:20|335.56|333.16|335.11|332.71|335.56|333.16|334.99|332.59|0
1653031650000|2022-05-20 07:27:30|335.21|332.81|334.09|331.69|335.21|332.81|334.09|331.69|0
1653031660000|2022-05-20 07:27:40|333.86|331.46|333.19|330.79|333.86|331.46|333.19|330.79|0
1653031670000|2022-05-20 07:27:50|333.41|331.01|332.96|330.56|333.41|331.01|332.96|330.56|0
1653031680000|2022-05-20 07:28:00|332.85|330.45|332.96|330.56|332.96|330.56|332.74|330.34|0
1653031690000|2022-05-20 07:28:10|332.74|330.34|332.85|330.45|332.96|330.56|332.74|330.34|0
1653031700000|2022-05-20 07:28:20|332.74|330.34|332.4|330|332.74|330.34|332.29|329.89|0
1653031710000|2022-05-20 07:28:30|332.51|330.11|333.41|331.01|333.41|331.01|332.51|330.11|0
1653031720000|2022-05-20 07:28:40|333.86|331.46|333.53|331.13|333.86|331.46|333.53|331.13|0
1653031730000|2022-05-20 07:28:50|334.09|331.69|333.53|331.13|334.09|331.69|333.41|331.01|0
1653031740000|2022-05-20 07:29:00|333.64|331.24|334.31|331.91|334.31|331.91|333.53|331.13|0
1653031750000|2022-05-20 07:29:10|334.54|332.14|334.65|332.25|334.99|332.59|334.54|332.14|0
1653031760000|2022-05-20 07:29:20|334.43|332.03|333.86|331.46|334.43|332.03|333.86|331.46|0
1653031770000|2022-05-20 07:29:30|334.09|331.69|334.2|331.8|334.2|331.8|334.09|331.69|0
1653031780000|2022-05-20 07:29:40|334.09|331.69|333.98|331.58|334.09|331.69|333.86|331.46|0
1653031790000|2022-05-20 07:29:50|333.86|331.46|334.31|331.91|334.43|332.03|333.86|331.46|0
1653031800000|2022-05-20 07:30:00|334.09|331.69|334.09|331.69|334.31|331.91|334.09|331.69|0
1653031810000|2022-05-20 07:30:10|333.64|331.24|333.19|330.79|333.64|331.24|333.19|330.79|0
1653031820000|2022-05-20 07:30:20|332.96|330.56|333.64|331.24|333.64|331.24|332.96|330.56|0
1653031830000|2022-05-20 07:30:30|333.98|331.58|334.09|331.69|334.09|331.69|333.86|331.46|0
1653031840000|2022-05-20 07:30:40|334.76|332.36|335.21|332.81|335.33|332.93|334.76|332.36|0
1653031850000|2022-05-20 07:30:50|335.56|333.16|336.12|333.72|336.12|333.72|335.44|333.04|0
1653031860000|2022-05-20 07:31:00|336.23|333.83|334.99|332.59|336.23|333.83|334.88|332.48|0
1653031870000|2022-05-20 07:31:10|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1653031880000|2022-05-20 07:31:20|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1653031890000|2022-05-20 07:31:30|333.86|331.46|333.64|331.24|333.86|331.46|333.41|331.01|0
1653031900000|2022-05-20 07:31:40|333.86|331.46|333.86|331.46|334.31|331.91|333.86|331.46|0
1653031910000|2022-05-20 07:31:50|334.09|331.69|333.86|331.46|334.2|331.8|333.86|331.46|0
1653031920000|2022-05-20 07:32:00|333.19|330.79|333.08|330.68|333.19|330.79|333.08|330.68|0
1653031930000|2022-05-20 07:32:10|333.19|330.79|332.4|330|333.19|330.79|331.84|329.44|0
1653031940000|2022-05-20 07:32:20|332.29|329.89|331.61|329.21|332.29|329.89|331.61|329.21|0
1653031950000|2022-05-20 07:32:30|331.84|329.44|331.95|329.55|332.18|329.78|331.84|329.44|0
1653031960000|2022-05-20 07:32:40|331.84|329.44|332.29|329.89|332.29|329.89|331.84|329.44|0
1653031970000|2022-05-20 07:32:50|332.06|329.66|331.95|329.55|332.4|330|331.95|329.55|0
1653031980000|2022-05-20 07:33:00|331.73|329.33|331.39|328.99|331.73|329.33|331.39|328.99|0
1653031990000|2022-05-20 07:33:10|331.16|328.76|331.16|328.76|331.28|328.88|331.16|328.76|0
1653032000000|2022-05-20 07:33:20|330.94|328.54|330.94|328.54|331.05|328.65|330.94|328.54|0
1653032010000|2022-05-20 07:33:30|330.71|328.31|330.49|328.09|330.71|328.31|330.49|328.09|0
1653032020000|2022-05-20 07:33:40|330.26|327.86|328.92|326.52|330.26|327.86|328.92|326.52|0
1653032030000|2022-05-20 07:33:50|329.14|326.74|329.48|327.08|329.81|327.41|329.14|326.74|0
1653032040000|2022-05-20 07:34:00|329.59|327.19|328.69|326.29|329.59|327.19|328.69|326.29|0
1653032050000|2022-05-20 07:34:10|329.14|326.74|328.69|326.29|329.14|326.74|328.69|326.29|0
1653032060000|2022-05-20 07:34:20|328.59|326.19|328.92|326.52|328.92|326.52|328.59|326.19|0
1653032070000|2022-05-20 07:34:30|329.03|326.63|328.92|326.52|329.03|326.63|328.69|326.29|0
1653032080000|2022-05-20 07:34:40|328.69|326.29|328.92|326.52|328.92|326.52|328.69|326.29|0
1653032090000|2022-05-20 07:34:50|328.47|326.07|328.59|326.19|328.59|326.19|328.47|326.07|0
1653032100000|2022-05-20 07:35:00|328.69|326.29|328.59|326.19|328.92|326.52|328.59|326.19|0
1653032110000|2022-05-20 07:35:10|328.02|325.62|327.57|325.17|328.02|325.62|327.57|325.17|0
1653032120000|2022-05-20 07:35:20|327.8|325.4|327.69|325.29|328.02|325.62|327.69|325.29|0
1653032130000|2022-05-20 07:35:30|327.91|325.51|327.8|325.4|328.14|325.74|327.8|325.4|0
1653032140000|2022-05-20 07:35:40|327.69|325.29|327.91|325.51|327.91|325.51|327.69|325.29|0
1653032150000|2022-05-20 07:35:50|327.8|325.4|328.02|325.62|328.02|325.62|327.69|325.29|0
1653032160000|2022-05-20 07:36:00|327.91|325.51|327.57|325.17|327.91|325.51|327.24|324.84|0
1653032170000|2022-05-20 07:36:10|327.35|324.95|326.9|324.5|327.47|325.07|326.9|324.5|0
1653032180000|2022-05-20 07:36:20|326.45|324.05|326.68|324.28|326.79|324.39|326.45|324.05|0
1653032190000|2022-05-20 07:36:30|326.79|324.39|326.35|323.95|326.79|324.39|326.23|323.83|0
1653032200000|2022-05-20 07:36:40|326.57|324.17|326.12|323.72|326.57|324.17|326.12|323.72|0
1653032210000|2022-05-20 07:36:50|325.78|323.38|326.23|323.83|326.35|323.95|325.78|323.38|0
1653032220000|2022-05-20 07:37:00|326.12|323.72|326.01|323.61|326.12|323.72|326.01|323.61|0
1653032230000|2022-05-20 07:37:10|326.23|323.83|326.01|323.61|326.23|323.83|325.9|323.5|0
1653032240000|2022-05-20 07:37:20|325.78|323.38|324|321.6|325.78|323.38|324|321.6|0
1653032250000|2022-05-20 07:37:30|323.77|321.37|324.13|321.73|324.13|321.73|323.55|321.15|0
1653032260000|2022-05-20 07:37:40|324.35|321.95|324.25|321.85|324.35|321.95|324.13|321.73|0
1653032270000|2022-05-20 07:37:50|324.13|321.73|323.5|321.1|324.13|321.73|323.5|321.1|0
1653032280000|2022-05-20 07:38:00|323.27|320.87|323.5|321.1|323.5|321.1|323.27|320.87|0
1653032290000|2022-05-20 07:38:10|323.39|320.99|323.72|321.32|323.72|321.32|323.27|320.87|0
1653032300000|2022-05-20 07:38:20|323.94|321.54|323.5|321.1|323.94|321.54|323.5|321.1|0
1653032310000|2022-05-20 07:38:30|323.94|321.54|323.72|321.32|323.94|321.54|323.72|321.32|0
1653032320000|2022-05-20 07:38:40|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1653032330000|2022-05-20 07:38:50|324.17|321.77|323.94|321.54|324.17|321.77|323.94|321.54|0
1653032340000|2022-05-20 07:39:00|324.06|321.66|324.73|322.33|324.73|322.33|323.94|321.54|0
1653032350000|2022-05-20 07:39:10|324.61|322.21|325.06|322.66|325.06|322.66|324.39|321.99|0
1653032370000|2022-05-20 07:39:30|325.28|322.88|325.73|323.33|325.73|323.33|325.28|322.88|0
1653032380000|2022-05-20 07:39:40|325.51|323.11|325.51|323.11|325.51|323.11|325.51|323.11|0
1653032390000|2022-05-20 07:39:50|325.28|322.88|325.28|322.88|325.28|322.88|325.06|322.66|0
1653032400000|2022-05-20 07:40:00|325.51|323.11|325.51|323.11|325.73|323.33|325.51|323.11|0
1653032410000|2022-05-20 07:40:10|325.95|323.55|325.95|323.55|326.07|323.67|325.95|323.55|0
1653032420000|2022-05-20 07:40:20|326.18|323.78|325.95|323.55|326.18|323.78|325.95|323.55|0
1653032430000|2022-05-20 07:40:30|326.07|323.67|325.95|323.55|326.07|323.67|325.95|323.55|0
1653032440000|2022-05-20 07:40:40|326.07|323.67|326.62|324.22|326.62|324.22|326.07|323.67|0
1653032450000|2022-05-20 07:40:50|326.4|324|326.18|323.78|326.4|324|326.18|323.78|0
1653032460000|2022-05-20 07:41:00|325.4|323|325.51|323.11|325.85|323.45|325.4|323|0
1653032470000|2022-05-20 07:41:10|325.4|323|324.95|322.55|325.4|323|324.95|322.55|0
1653032480000|2022-05-20 07:41:20|324.84|322.44|324.95|322.55|325.06|322.66|324.84|322.44|0
1653032490000|2022-05-20 07:41:30|324.84|322.44|324.39|321.99|324.84|322.44|324.17|321.77|0
1653032500000|2022-05-20 07:41:40|324.5|322.1|323.94|321.54|324.5|322.1|323.94|321.54|0
1653032510000|2022-05-20 07:41:50|324.06|321.66|324.83|322.43|324.83|322.43|324.06|321.66|0
1653032520000|2022-05-20 07:42:00|324.61|322.21|324.61|322.21|324.61|322.21|324.5|322.1|0
1653032530000|2022-05-20 07:42:10|324.73|322.33|324.61|322.21|324.73|322.33|324.61|322.21|0
1653032540000|2022-05-20 07:42:20|324.5|322.1|324.5|322.1|324.61|322.21|324.5|322.1|0
1653032550000|2022-05-20 07:42:30|324.73|322.33|324.16|321.76|324.73|322.33|324.16|321.76|0
1653032560000|2022-05-20 07:42:40|323.94|321.54|323.72|321.32|323.94|321.54|323.72|321.32|0
1653032570000|2022-05-20 07:42:50|323.27|320.87|323.94|321.54|323.94|321.54|323.27|320.87|0
1653032580000|2022-05-20 07:43:00|324.16|321.76|323.83|321.43|324.16|321.76|323.72|321.32|0
1653032590000|2022-05-20 07:43:10|323.94|321.54|322.94|320.54|323.94|321.54|322.94|320.54|0
1653032600000|2022-05-20 07:43:20|322.83|320.43|322.94|320.54|323.05|320.65|322.83|320.43|0
1653032610000|2022-05-20 07:43:30|323.05|320.65|322.6|320.2|323.05|320.65|322.6|320.2|0
1653032620000|2022-05-20 07:43:40|323.05|320.65|323.27|320.87|323.27|320.87|323.05|320.65|0
1653032630000|2022-05-20 07:43:50|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1653032640000|2022-05-20 07:44:00|323.61|321.21|323.94|321.54|323.94|321.54|323.49|321.09|0
1653032650000|2022-05-20 07:44:10|324.06|321.66|324.39|321.99|324.39|321.99|324.06|321.66|0
1653032660000|2022-05-20 07:44:20|324.61|322.21|324.5|322.1|324.61|322.21|324.39|321.99|0
1653032670000|2022-05-20 07:44:30|324.61|322.21|325.06|322.66|325.06|322.66|324.61|322.21|0
1653032680000|2022-05-20 07:44:40|324.83|322.43|324.83|322.43|324.83|322.43|324.73|322.33|0
1653032690000|2022-05-20 07:44:50|324.73|322.33|324.16|321.76|324.73|322.33|324.16|321.76|0
1653032700000|2022-05-20 07:45:00|324.28|321.88|324.61|322.21|324.61|322.21|324.28|321.88|0
1653032710000|2022-05-20 07:45:10|324.73|322.33|325.06|322.66|325.06|322.66|324.73|322.33|0
1653032720000|2022-05-20 07:45:20|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1653032730000|2022-05-20 07:45:30|325.28|322.88|324.61|322.21|325.28|322.88|324.61|322.21|0
1653032740000|2022-05-20 07:45:40|325.06|322.66|324.95|322.55|325.06|322.66|324.83|322.43|0
1653032750000|2022-05-20 07:45:50|325.06|322.66|324.83|322.43|325.06|322.66|324.83|322.43|0
1653032760000|2022-05-20 07:46:00|324.61|322.21|323.83|321.43|324.61|322.21|323.83|321.43|0
1653032770000|2022-05-20 07:46:10|323.72|321.32|324.06|321.66|324.06|321.66|323.72|321.32|0
1653032780000|2022-05-20 07:46:20|323.72|321.32|323.61|321.21|323.83|321.43|323.61|321.21|0
1653032790000|2022-05-20 07:46:30|323.94|321.54|324.16|321.76|324.39|321.99|323.94|321.54|0
1653032800000|2022-05-20 07:46:40|323.94|321.54|324.39|321.99|324.39|321.99|323.94|321.54|0
1653032810000|2022-05-20 07:46:50|324.61|322.21|324.61|322.21|324.61|322.21|324.5|322.1|0
1653032820000|2022-05-20 07:47:00|324.5|322.1|324.95|322.55|324.95|322.55|324.5|322.1|0
1653032830000|2022-05-20 07:47:10|324.83|322.43|324.16|321.76|324.83|322.43|324.16|321.76|0
1653032840000|2022-05-20 07:47:20|324.06|321.66|323.94|321.54|324.16|321.76|323.94|321.54|0
1653032850000|2022-05-20 07:47:30|324.06|321.66|323.61|321.21|324.06|321.66|323.61|321.21|0
1653032860000|2022-05-20 07:47:40|322.82|320.42|323.05|320.65|323.05|320.65|322.49|320.09|0
1653032870000|2022-05-20 07:47:50|322.72|320.32|322.6|320.2|322.72|320.32|322.6|320.2|0
1653032880000|2022-05-20 07:48:00|322.72|320.32|322.6|320.2|322.72|320.32|322.6|320.2|0
1653032890000|2022-05-20 07:48:10|322.72|320.32|322.82|320.42|322.82|320.42|322.6|320.2|0
1653032900000|2022-05-20 07:48:20|322.94|320.54|323.05|320.65|323.49|321.09|322.94|320.54|0
1653032910000|2022-05-20 07:48:30|322.94|320.54|323.27|320.87|323.27|320.87|322.94|320.54|0
1653032920000|2022-05-20 07:48:40|322.82|320.42|322.72|320.32|322.82|320.42|322.72|320.32|0
1653032930000|2022-05-20 07:48:50|322.82|320.42|322.82|320.42|322.94|320.54|322.82|320.42|0
1653032940000|2022-05-20 07:49:00|323.27|320.87|323.49|321.09|323.49|321.09|323.27|320.87|0
1653032950000|2022-05-20 07:49:10|323.38|320.98|323.27|320.87|323.38|320.98|323.27|320.87|0
1653032960000|2022-05-20 07:49:20|322.82|320.42|323.61|321.21|323.61|321.21|322.82|320.42|0
1653032970000|2022-05-20 07:49:30|323.27|320.87|322.49|320.09|323.27|320.87|322.49|320.09|0
1653032980000|2022-05-20 07:49:40|322.6|320.2|323.05|320.65|323.27|320.87|322.6|320.2|0
1653032990000|2022-05-20 07:49:50|322.82|320.42|322.38|319.98|322.82|320.42|322.38|319.98|0
1653033000000|2022-05-20 07:50:00|322.6|320.2|322.6|320.2|322.82|320.42|322.6|320.2|0
1653033010000|2022-05-20 07:50:10|322.49|320.09|322.82|320.42|322.82|320.42|322.49|320.09|0
1653033020000|2022-05-20 07:50:20|322.94|320.54|323.16|320.76|323.16|320.76|322.94|320.54|0
1653033030000|2022-05-20 07:50:30|323.38|320.98|323.05|320.65|323.38|320.98|323.05|320.65|0
1653033040000|2022-05-20 07:50:40|322.49|320.09|323.05|320.65|323.27|320.87|322.49|320.09|0
1653033050000|2022-05-20 07:50:50|323.27|320.87|323.61|321.21|323.61|321.21|323.27|320.87|0
1653033060000|2022-05-20 07:51:00|323.49|321.09|323.16|320.76|323.49|321.09|323.16|320.76|0
1653033070000|2022-05-20 07:51:10|323.49|321.09|323.94|321.54|323.94|321.54|323.49|321.09|0
1653033080000|2022-05-20 07:51:20|324.16|321.76|323.94|321.54|324.28|321.88|323.94|321.54|0
1653033090000|2022-05-20 07:51:30|323.83|321.43|323.94|321.54|323.94|321.54|323.83|321.43|0
1653033100000|2022-05-20 07:51:40|324.05|321.65|324.05|321.65|324.05|321.65|323.94|321.54|0
1653033110000|2022-05-20 07:51:50|323.94|321.54|323.94|321.54|324.38|321.98|323.94|321.54|0
1653033120000|2022-05-20 07:52:00|324.05|321.65|324.16|321.76|324.38|321.98|324.05|321.65|0
1653033130000|2022-05-20 07:52:10|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1653033140000|2022-05-20 07:52:20|323.61|321.21|323.71|321.31|323.71|321.31|323.49|321.09|0
1653033150000|2022-05-20 07:52:30|323.94|321.54|324.16|321.76|324.16|321.76|323.94|321.54|0
1653033160000|2022-05-20 07:52:40|324.61|322.21|324.38|321.98|324.61|322.21|324.38|321.98|0
1653033170000|2022-05-20 07:52:50|324.72|322.32|324.61|322.21|324.72|322.32|324.61|322.21|0
1653033180000|2022-05-20 07:53:00|324.16|321.76|324.05|321.65|324.16|321.76|323.94|321.54|0
1653033190000|2022-05-20 07:53:10|323.94|321.54|323.71|321.31|323.94|321.54|323.49|321.09|0
1653033200000|2022-05-20 07:53:20|323.94|321.54|323.83|321.43|323.94|321.54|323.83|321.43|0
1653033210000|2022-05-20 07:53:30|323.71|321.31|323.71|321.31|323.94|321.54|323.71|321.31|0
1653033220000|2022-05-20 07:53:40|324.16|321.76|323.94|321.54|324.38|321.98|323.94|321.54|0
1653033230000|2022-05-20 07:53:50|323.83|321.43|323.83|321.43|323.83|321.43|323.71|321.31|0
1653033240000|2022-05-20 07:54:00|323.71|321.31|322.82|320.42|323.71|321.31|322.82|320.42|0
1653033250000|2022-05-20 07:54:10|322.37|319.97|322.49|320.09|322.6|320.2|322.37|319.97|0
1653033260000|2022-05-20 07:54:20|322.6|320.2|323.04|320.64|323.04|320.64|322.6|320.2|0
1653033270000|2022-05-20 07:54:30|323.49|321.09|323.16|320.76|323.49|321.09|323.16|320.76|0
1653033280000|2022-05-20 07:54:40|323.38|320.98|323.49|321.09|323.49|321.09|323.38|320.98|0
1653033290000|2022-05-20 07:54:50|323.38|320.98|323.04|320.64|323.38|320.98|323.04|320.64|0
1653033300000|2022-05-20 07:55:00|323.27|320.87|323.38|320.98|323.49|321.09|323.27|320.87|0
1653033310000|2022-05-20 07:55:10|323.6|321.2|323.27|320.87|323.6|321.2|323.27|320.87|0
1653033320000|2022-05-20 07:55:20|323.04|320.64|323.38|320.98|323.38|320.98|322.82|320.42|0
1653033330000|2022-05-20 07:55:30|323.27|320.87|323.38|320.98|323.49|321.09|323.27|320.87|0
1653033340000|2022-05-20 07:55:40|323.27|320.87|322.6|320.2|323.27|320.87|322.6|320.2|0
1653033350000|2022-05-20 07:55:50|322.82|320.42|322.6|320.2|322.82|320.42|322.37|319.97|0
1653033360000|2022-05-20 07:56:00|322.49|320.09|322.94|320.54|322.94|320.54|322.49|320.09|0
1653033370000|2022-05-20 07:56:10|322.82|320.42|322.82|320.42|322.82|320.42|322.6|320.2|0
1653033380000|2022-05-20 07:56:20|323.04|320.64|322.6|320.2|323.04|320.64|322.6|320.2|0
1653033390000|2022-05-20 07:56:30|323.04|320.64|323.71|321.31|323.71|321.31|322.71|320.31|0
1653033400000|2022-05-20 07:56:40|323.93|321.53|324.83|322.43|324.83|322.43|323.93|321.53|0
1653033410000|2022-05-20 07:56:50|324.6|322.2|324.72|322.32|324.72|322.32|324.5|322.1|0
1653033420000|2022-05-20 07:57:00|324.83|322.43|324.5|322.1|324.83|322.43|324.5|322.1|0
1653033430000|2022-05-20 07:57:10|324.83|322.43|324.6|322.2|324.83|322.43|324.6|322.2|0
1653033440000|2022-05-20 07:57:20|324.72|322.32|325.05|322.65|325.05|322.65|324.72|322.32|0
1653033450000|2022-05-20 07:57:30|325.17|322.77|325.27|322.87|325.27|322.87|325.05|322.65|0
1653033460000|2022-05-20 07:57:40|326.06|323.66|325.72|323.32|326.06|323.66|325.72|323.32|0
1653033470000|2022-05-20 07:57:50|326.06|323.66|325.84|323.44|326.17|323.77|325.84|323.44|0
1653033480000|2022-05-20 07:58:00|325.72|323.32|325.72|323.32|325.72|323.32|325.39|322.99|0
1653033490000|2022-05-20 07:58:10|325.94|323.54|324.83|322.43|325.94|323.54|324.83|322.43|0
1653033500000|2022-05-20 07:58:20|325.05|322.65|325.5|323.1|325.5|323.1|325.05|322.65|0
1653033510000|2022-05-20 07:58:30|325.27|322.87|325.5|323.1|325.61|323.21|325.27|322.87|0
1653033520000|2022-05-20 07:58:40|325.72|323.32|325.84|323.44|325.94|323.54|325.72|323.32|0
1653033530000|2022-05-20 07:58:50|325.94|323.54|326.61|324.21|326.95|324.55|325.94|323.54|0
1653033540000|2022-05-20 07:59:00|326.17|323.77|325.94|323.54|326.28|323.88|325.39|322.99|0
1653033550000|2022-05-20 07:59:10|326.28|323.88|326.28|323.88|326.39|323.99|326.28|323.88|0
1653033560000|2022-05-20 07:59:20|326.17|323.77|326.17|323.77|326.51|324.11|326.17|323.77|0
1653033570000|2022-05-20 07:59:30|326.28|323.88|326.28|323.88|326.28|323.88|325.94|323.54|0
1653033580000|2022-05-20 07:59:40|326.17|323.77|326.17|323.77|326.17|323.77|326.06|323.66|0
1653033590000|2022-05-20 07:59:50|325.94|323.54|325.72|323.32|326.06|323.66|325.72|323.32|0
1653033600000|2022-05-20 08:00:00|325.84|323.44|325.27|322.87|325.84|323.44|325.27|322.87|0
1653033610000|2022-05-20 08:00:10|325.84|323.44|325.05|322.65|325.84|323.44|325.05|322.65|0
1653033620000|2022-05-20 08:00:20|325.72|323.32|325.94|323.54|325.94|323.54|325.72|323.32|0
1653033630000|2022-05-20 08:00:30|325.72|323.32|325.5|323.1|325.94|323.54|325.5|323.1|0
1653033640000|2022-05-20 08:00:40|325.72|323.32|325.5|323.1|325.72|323.32|325.5|323.1|0
1653033650000|2022-05-20 08:00:50|325.39|322.99|325.05|322.65|325.39|322.99|325.05|322.65|0
1653033660000|2022-05-20 08:01:00|325.39|322.99|325.27|322.87|325.49|323.09|325.27|322.87|0
1653033670000|2022-05-20 08:01:10|325.05|322.65|325.16|322.76|325.27|322.87|325.05|322.65|0
1653033680000|2022-05-20 08:01:20|325.27|322.87|325.72|323.32|325.72|323.32|325.27|322.87|0
1653033690000|2022-05-20 08:01:30|325.49|323.09|325.72|323.32|325.72|323.32|325.49|323.09|0
1653033700000|2022-05-20 08:01:40|325.94|323.54|325.83|323.43|325.94|323.54|325.83|323.43|0
1653033710000|2022-05-20 08:01:50|325.94|323.54|325.94|323.54|325.94|323.54|325.72|323.32|0
1653033720000|2022-05-20 08:02:00|326.06|323.66|325.94|323.54|326.06|323.66|325.94|323.54|0
1653033730000|2022-05-20 08:02:10|326.06|323.66|326.16|323.76|326.61|324.21|326.06|323.66|0
1653033740000|2022-05-20 08:02:20|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1653033750000|2022-05-20 08:02:30|325.83|323.43|325.72|323.32|325.83|323.43|325.49|323.09|0
1653033760000|2022-05-20 08:02:40|325.61|323.21|325.72|323.32|325.72|323.32|325.61|323.21|0
1653033770000|2022-05-20 08:02:50|325.94|323.54|325.72|323.32|325.94|323.54|325.72|323.32|0
1653033780000|2022-05-20 08:03:00|325.94|323.54|325.94|323.54|326.16|323.76|325.94|323.54|0
1653033790000|2022-05-20 08:03:10|326.16|323.76|326.16|323.76|326.16|323.76|326.06|323.66|0
1653033800000|2022-05-20 08:03:20|326.06|323.66|326.73|324.33|326.84|324.44|326.06|323.66|0
1653033810000|2022-05-20 08:03:30|326.84|324.44|326.39|323.99|326.84|324.44|326.39|323.99|0
1653033820000|2022-05-20 08:03:40|326.84|324.44|326.95|324.55|326.95|324.55|326.84|324.44|0
1653033830000|2022-05-20 08:03:50|327.06|324.66|327.28|324.88|327.51|325.11|327.06|324.66|0
1653033840000|2022-05-20 08:04:00|327.4|325|327.28|324.88|327.4|325|327.18|324.78|0
1653033850000|2022-05-20 08:04:10|327.51|325.11|327.28|324.88|327.51|325.11|327.18|324.78|0
1653033860000|2022-05-20 08:04:20|327.06|324.66|327.28|324.88|327.28|324.88|327.06|324.66|0
1653033870000|2022-05-20 08:04:30|327.51|325.11|327.73|325.33|327.85|325.45|327.51|325.11|0
1653033880000|2022-05-20 08:04:40|327.95|325.55|328.18|325.78|328.4|326|327.95|325.55|0
1653033890000|2022-05-20 08:04:50|327.95|325.55|327.85|325.45|327.95|325.55|327.73|325.33|0
1653033900000|2022-05-20 08:05:00|327.95|325.55|326.83|324.43|327.95|325.55|326.83|324.43|0
1653033910000|2022-05-20 08:05:10|326.95|324.55|327.06|324.66|327.06|324.66|326.95|324.55|0
1653033920000|2022-05-20 08:05:20|327.73|325.33|327.95|325.55|327.95|325.55|327.62|325.22|0
1653033930000|2022-05-20 08:05:30|327.73|325.33|328.18|325.78|328.18|325.78|327.73|325.33|0
1653033940000|2022-05-20 08:05:40|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1653033950000|2022-05-20 08:05:50|327.95|325.55|327.73|325.33|327.95|325.55|327.73|325.33|0
1653033960000|2022-05-20 08:06:00|327.85|325.45|327.95|325.55|328.18|325.78|327.85|325.45|0
1653033970000|2022-05-20 08:06:10|328.4|326|328.18|325.78|328.4|326|328.18|325.78|0
1653033980000|2022-05-20 08:06:20|328.07|325.67|327.95|325.55|328.07|325.67|327.95|325.55|0
1653033990000|2022-05-20 08:06:30|328.07|325.67|327.95|325.55|328.07|325.67|327.95|325.55|0
1653034000000|2022-05-20 08:06:40|327.85|325.45|327.73|325.33|327.85|325.45|327.51|325.11|0
1653034010000|2022-05-20 08:06:50|327.06|324.66|326.83|324.43|327.06|324.66|326.83|324.43|0
1653034020000|2022-05-20 08:07:00|326.61|324.21|326.39|323.99|326.61|324.21|326.39|323.99|0
1653034030000|2022-05-20 08:07:10|326.16|323.76|326.39|323.99|326.39|323.99|326.16|323.76|0
1653034040000|2022-05-20 08:07:20|326.61|324.21|326.5|324.1|327.06|324.66|326.5|324.1|0
1653034050000|2022-05-20 08:07:30|326.39|323.99|326.5|324.1|326.5|324.1|326.39|323.99|0
1653034060000|2022-05-20 08:07:40|326.39|323.99|326.5|324.1|326.61|324.21|326.39|323.99|0
1653034070000|2022-05-20 08:07:50|326.61|324.21|326.73|324.33|326.83|324.43|326.61|324.21|0
1653034080000|2022-05-20 08:08:00|326.61|324.21|326.83|324.43|326.83|324.43|326.61|324.21|0
1653034090000|2022-05-20 08:08:10|327.06|324.66|327.17|324.77|327.17|324.77|327.06|324.66|0
1653034100000|2022-05-20 08:08:20|326.83|324.43|326.83|324.43|327.06|324.66|326.83|324.43|0
1653034110000|2022-05-20 08:08:30|326.95|324.55|327.28|324.88|327.28|324.88|326.95|324.55|0
1653034120000|2022-05-20 08:08:40|327.17|324.77|327.17|324.77|327.17|324.77|327.06|324.66|0
1653034130000|2022-05-20 08:08:50|327.06|324.66|327.4|325|327.4|325|327.06|324.66|0
1653034140000|2022-05-20 08:09:00|327.06|324.66|327.28|324.88|327.28|324.88|327.06|324.66|0
1653034160000|2022-05-20 08:09:20|327.4|325|327.17|324.77|327.4|325|327.17|324.77|0
1653034170000|2022-05-20 08:09:30|327.73|325.33|327.73|325.33|327.95|325.55|327.73|325.33|0
1653034180000|2022-05-20 08:09:40|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1653034190000|2022-05-20 08:09:50|327.28|324.88|327.28|324.88|327.5|325.1|327.28|324.88|0
1653034200000|2022-05-20 08:10:00|327.17|324.77|326.83|324.43|327.28|324.88|326.83|324.43|0
1653034210000|2022-05-20 08:10:10|326.61|324.21|326.38|323.98|326.61|324.21|326.38|323.98|0
1653034220000|2022-05-20 08:10:20|326.5|324.1|326.83|324.43|326.83|324.43|326.38|323.98|0
1653034230000|2022-05-20 08:10:30|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1653034240000|2022-05-20 08:10:40|326.95|324.55|326.72|324.32|326.95|324.55|326.72|324.32|0
1653034250000|2022-05-20 08:10:50|327.5|325.1|327.84|325.44|327.95|325.55|327.5|325.1|0
1653034260000|2022-05-20 08:11:00|327.73|325.33|328.4|326|328.4|326|327.73|325.33|0
1653034270000|2022-05-20 08:11:10|328.62|326.22|329.41|327.01|329.41|327.01|328.62|326.22|0
1653034280000|2022-05-20 08:11:20|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1653034290000|2022-05-20 08:11:30|329.41|327.01|330.42|328.02|330.42|328.02|329.41|327.01|0
1653034300000|2022-05-20 08:11:40|330.19|327.79|330.42|328.02|330.42|328.02|330.19|327.79|0
1653034310000|2022-05-20 08:11:50|329.97|327.57|329.52|327.12|329.97|327.57|329.52|327.12|0
1653034320000|2022-05-20 08:12:00|329.64|327.24|329.97|327.57|329.97|327.57|329.52|327.12|0
1653034330000|2022-05-20 08:12:10|330.19|327.79|330.64|328.24|330.64|328.24|330.19|327.79|0
1653034340000|2022-05-20 08:12:20|330.53|328.13|331.09|328.69|331.09|328.69|330.42|328.02|0
1653034350000|2022-05-20 08:12:30|331.32|328.92|331.54|329.14|331.54|329.14|331.32|328.92|0
1653034360000|2022-05-20 08:12:40|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1653034370000|2022-05-20 08:12:50|331.32|328.92|331.77|329.37|331.77|329.37|331.32|328.92|0
1653034380000|2022-05-20 08:13:00|332.44|330.04|332.44|330.04|332.66|330.26|332.44|330.04|0
1653034390000|2022-05-20 08:13:10|332.21|329.81|330.87|328.47|332.21|329.81|330.87|328.47|0
1653034400000|2022-05-20 08:13:20|330.64|328.24|329.97|327.57|330.64|328.24|329.97|327.57|0
1653034410000|2022-05-20 08:13:30|329.74|327.34|329.86|327.46|329.86|327.46|329.74|327.34|0
1653034420000|2022-05-20 08:13:40|329.74|327.34|329.29|326.89|329.74|327.34|329.29|326.89|0
1653034430000|2022-05-20 08:13:50|329.74|327.34|330.87|328.47|330.87|328.47|329.74|327.34|0
1653034440000|2022-05-20 08:14:00|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1653034450000|2022-05-20 08:14:10|330.42|328.02|330.42|328.02|330.42|328.02|329.97|327.57|0
1653034460000|2022-05-20 08:14:20|330.64|328.24|331.09|328.69|331.09|328.69|330.64|328.24|0
1653034470000|2022-05-20 08:14:30|330.87|328.47|330.53|328.13|330.87|328.47|330.53|328.13|0
1653034480000|2022-05-20 08:14:40|330.64|328.24|330.64|328.24|330.76|328.36|330.64|328.24|0
1653034490000|2022-05-20 08:14:50|330.42|328.02|330.31|327.91|330.42|328.02|330.31|327.91|0
1653034500000|2022-05-20 08:15:00|330.42|328.02|329.97|327.57|330.42|328.02|329.97|327.57|0
1653034510000|2022-05-20 08:15:10|329.74|327.34|330.19|327.79|330.19|327.79|329.74|327.34|0
1653034520000|2022-05-20 08:15:20|329.97|327.57|329.74|327.34|329.97|327.57|329.74|327.34|0
1653034530000|2022-05-20 08:15:30|329.52|327.12|329.52|327.12|329.52|327.12|329.41|327.01|0
1653034540000|2022-05-20 08:15:40|329.41|327.01|328.96|326.56|329.41|327.01|328.96|326.56|0
1653034550000|2022-05-20 08:15:50|328.84|326.44|328.84|326.44|328.84|326.44|328.84|326.44|0
1653034560000|2022-05-20 08:16:00|329.19|326.79|329.52|327.12|329.52|327.12|329.07|326.67|0
1653034580000|2022-05-20 08:16:20|329.29|326.89|329.74|327.34|329.74|327.34|329.29|326.89|0
1653034590000|2022-05-20 08:16:30|329.52|327.12|329.52|327.12|329.74|327.34|329.52|327.12|0
1653034600000|2022-05-20 08:16:40|329.63|327.23|329.52|327.12|329.86|327.46|329.52|327.12|0
1653034610000|2022-05-20 08:16:50|329.74|327.34|329.97|327.57|329.97|327.57|329.74|327.34|0
1653034620000|2022-05-20 08:17:00|329.74|327.34|330.08|327.68|330.08|327.68|329.63|327.23|0
1653034630000|2022-05-20 08:17:10|330.19|327.79|329.74|327.34|330.19|327.79|329.74|327.34|0
1653034640000|2022-05-20 08:17:20|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1653034650000|2022-05-20 08:17:30|330.41|328.01|330.41|328.01|330.41|328.01|330.31|327.91|0
1653034660000|2022-05-20 08:17:40|330.64|328.24|330.31|327.91|330.64|328.24|330.31|327.91|0
1653034670000|2022-05-20 08:17:50|330.41|328.01|330.64|328.24|330.64|328.24|330.41|328.01|0
1653034680000|2022-05-20 08:18:00|330.86|328.46|331.09|328.69|331.09|328.69|330.86|328.46|0
1653034690000|2022-05-20 08:18:10|330.86|328.46|330.41|328.01|330.86|328.46|330.41|328.01|0
1653034700000|2022-05-20 08:18:20|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1653034710000|2022-05-20 08:18:30|330.08|327.68|330.64|328.24|330.64|328.24|330.08|327.68|0
1653034720000|2022-05-20 08:18:40|330.53|328.13|329.97|327.57|330.53|328.13|329.97|327.57|0
1653034740000|2022-05-20 08:19:00|330.19|327.79|329.52|327.12|330.19|327.79|329.52|327.12|0
1653034750000|2022-05-20 08:19:10|329.29|326.89|329.29|326.89|329.41|327.01|329.29|326.89|0
1653034760000|2022-05-20 08:19:20|329.41|327.01|329.29|326.89|329.41|327.01|329.29|326.89|0
1653034770000|2022-05-20 08:19:30|328.96|326.56|328.84|326.44|328.96|326.56|328.74|326.34|0
1653034780000|2022-05-20 08:19:40|328.74|326.34|328.62|326.22|328.84|326.44|328.62|326.22|0
1653034800000|2022-05-20 08:20:00|328.39|325.99|328.39|325.99|328.51|326.11|328.39|325.99|0
1653034810000|2022-05-20 08:20:10|328.06|325.66|328.17|325.77|328.17|325.77|328.06|325.66|0
1653034830000|2022-05-20 08:20:30|328.39|325.99|328.62|326.22|328.62|326.22|328.39|325.99|0
1653034840000|2022-05-20 08:20:40|328.39|325.99|327.72|325.32|328.39|325.99|327.72|325.32|0
1653034850000|2022-05-20 08:20:50|327.61|325.21|327.72|325.32|327.95|325.55|327.61|325.21|0
1653034860000|2022-05-20 08:21:00|327.95|325.55|327.27|324.87|327.95|325.55|327.27|324.87|0
1653034870000|2022-05-20 08:21:10|327.17|324.77|327.27|324.87|327.27|324.87|327.17|324.77|0
1653034880000|2022-05-20 08:21:20|327.05|324.65|327.17|324.77|327.27|324.87|327.05|324.65|0
1653034890000|2022-05-20 08:21:30|326.83|324.43|326.15|323.75|326.83|324.43|326.15|323.75|0
1653034900000|2022-05-20 08:21:40|326.38|323.98|327.05|324.65|327.27|324.87|326.38|323.98|0
1653034910000|2022-05-20 08:21:50|326.83|324.43|326.6|324.2|326.83|324.43|326.6|324.2|0
1653034920000|2022-05-20 08:22:00|327.05|324.65|327.5|325.1|327.72|325.32|327.05|324.65|0
1653034930000|2022-05-20 08:22:10|327.05|324.65|326.6|324.2|327.05|324.65|326.6|324.2|0
1653034940000|2022-05-20 08:22:20|326.83|324.43|327.05|324.65|327.05|324.65|326.83|324.43|0
1653034960000|2022-05-20 08:22:40|327.27|324.87|327.05|324.65|327.39|324.99|327.05|324.65|0
1653034970000|2022-05-20 08:22:50|326.83|324.43|326.6|324.2|326.83|324.43|326.6|324.2|0
1653034980000|2022-05-20 08:23:00|326.49|324.09|326.6|324.2|326.72|324.32|326.49|324.09|0
1653034990000|2022-05-20 08:23:10|326.72|324.32|326.72|324.32|326.83|324.43|326.6|324.2|0
1653035000000|2022-05-20 08:23:20|326.6|324.2|326.82|324.42|326.82|324.42|326.6|324.2|0
1653035010000|2022-05-20 08:23:30|326.94|324.54|326.82|324.42|327.05|324.65|326.82|324.42|0
1653035020000|2022-05-20 08:23:40|326.72|324.32|326.72|324.32|326.82|324.42|326.72|324.32|0
1653035030000|2022-05-20 08:23:50|326.82|324.42|326.72|324.32|326.82|324.42|326.72|324.32|0
1653035040000|2022-05-20 08:24:00|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1653035050000|2022-05-20 08:24:10|326.82|324.42|326.82|324.42|326.94|324.54|326.82|324.42|0
1653035060000|2022-05-20 08:24:20|326.15|323.75|325.71|323.31|326.15|323.75|325.71|323.31|0
1653035070000|2022-05-20 08:24:30|325.93|323.53|325.82|323.42|325.93|323.53|325.82|323.42|0
1653035080000|2022-05-20 08:24:40|325.71|323.31|325.93|323.53|325.93|323.53|325.71|323.31|0
1653035090000|2022-05-20 08:24:50|325.71|323.31|325.93|323.53|325.93|323.53|325.48|323.08|0
1653035110000|2022-05-20 08:25:10|325.71|323.31|325.6|323.2|325.71|323.31|325.6|323.2|0
1653035120000|2022-05-20 08:25:20|325.71|323.31|326.38|323.98|326.38|323.98|325.6|323.2|0
1653035130000|2022-05-20 08:25:30|326.6|324.2|326.15|323.75|326.6|324.2|326.15|323.75|0
1653035140000|2022-05-20 08:25:40|326.27|323.87|326.15|323.75|326.27|323.87|326.15|323.75|0
1653035150000|2022-05-20 08:25:50|326.38|323.98|326.49|324.09|326.49|324.09|326.38|323.98|0
1653035160000|2022-05-20 08:26:00|326.6|324.2|326.6|324.2|326.6|324.2|326.38|323.98|0
1653035170000|2022-05-20 08:26:10|326.38|323.98|326.82|324.42|326.82|324.42|326.38|323.98|0
1653035180000|2022-05-20 08:26:20|326.6|324.2|326.38|323.98|326.6|324.2|326.38|323.98|0
1653035190000|2022-05-20 08:26:30|326.15|323.75|325.93|323.53|326.15|323.75|325.93|323.53|0
1653035200000|2022-05-20 08:26:40|326.38|323.98|326.15|323.75|326.38|323.98|326.15|323.75|0
1653035210000|2022-05-20 08:26:50|325.7|323.3|325.7|323.3|325.93|323.53|325.7|323.3|0
1653035220000|2022-05-20 08:27:00|326.38|323.98|327.05|324.65|327.05|324.65|326.38|323.98|0
1653035230000|2022-05-20 08:27:10|326.82|324.42|326.6|324.2|326.82|324.42|326.6|324.2|0
1653035240000|2022-05-20 08:27:20|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1653035250000|2022-05-20 08:27:30|326.49|324.09|326.49|324.09|326.49|324.09|326.38|323.98|0
1653035260000|2022-05-20 08:27:40|326.27|323.87|326.38|323.98|326.38|323.98|326.15|323.75|0
1653035270000|2022-05-20 08:27:50|326.27|323.87|326.15|323.75|326.27|323.87|326.15|323.75|0
1653035280000|2022-05-20 08:28:00|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1653035290000|2022-05-20 08:28:10|326.15|323.75|325.6|323.2|326.15|323.75|325.6|323.2|0
1653035300000|2022-05-20 08:28:20|325.37|322.97|325.03|322.63|325.48|323.08|325.03|322.63|0
1653035310000|2022-05-20 08:28:30|325.15|322.75|325.03|322.63|325.26|322.86|325.03|322.63|0
1653035320000|2022-05-20 08:28:40|324.36|321.96|324.14|321.74|324.36|321.96|324.14|321.74|0
1653035350000|2022-05-20 08:29:10|324.36|321.96|324.36|321.96|324.36|321.96|324.14|321.74|0
1653035360000|2022-05-20 08:29:20|324.14|321.74|324.14|321.74|324.14|321.74|324.14|321.74|0
1653035380000|2022-05-20 08:29:40|324.36|321.96|324.36|321.96|324.36|321.96|324.36|321.96|0
1653035390000|2022-05-20 08:29:50|324.26|321.86|323.69|321.29|324.26|321.86|323.69|321.29|0
1653035400000|2022-05-20 08:30:00|323.47|321.07|323.02|320.62|323.47|321.07|323.02|320.62|0
1653035410000|2022-05-20 08:30:10|322.8|320.4|322.36|319.96|322.8|320.4|322.36|319.96|0
1653035420000|2022-05-20 08:30:20|321.91|319.51|321.69|319.29|321.91|319.51|321.69|319.29|0
1653035430000|2022-05-20 08:30:30|322.13|319.73|321.46|319.06|322.13|319.73|321.46|319.06|0
1653035440000|2022-05-20 08:30:40|321.69|319.29|321.58|319.18|321.69|319.29|321.58|319.18|0
1653035450000|2022-05-20 08:30:50|321.69|319.29|322.13|319.73|322.13|319.73|321.69|319.29|0
1653035460000|2022-05-20 08:31:00|323.25|320.85|321.8|319.4|323.25|320.85|321.8|319.4|0
1653035470000|2022-05-20 08:31:10|321.91|319.51|321.91|319.51|321.91|319.51|321.8|319.4|0
1653035480000|2022-05-20 08:31:20|321.8|319.4|321.69|319.29|321.8|319.4|321.69|319.29|0
1653035500000|2022-05-20 08:31:40|321.58|319.18|322.25|319.85|322.25|319.85|321.58|319.18|0
1653035510000|2022-05-20 08:31:50|322.35|319.95|322.8|320.4|322.8|320.4|322.35|319.95|0
1653035520000|2022-05-20 08:32:00|323.25|320.85|323.02|320.62|323.25|320.85|323.02|320.62|0
1653035530000|2022-05-20 08:32:10|322.8|320.4|323.02|320.62|323.02|320.62|322.8|320.4|0
1653035540000|2022-05-20 08:32:20|322.35|319.95|322.13|319.73|322.35|319.95|322.13|319.73|0
1653035550000|2022-05-20 08:32:30|321.91|319.51|321.91|319.51|321.91|319.51|321.69|319.29|0
1653035560000|2022-05-20 08:32:40|322.13|319.73|321.91|319.51|322.13|319.73|321.91|319.51|0
1653035570000|2022-05-20 08:32:50|321.69|319.29|320.69|318.29|321.69|319.29|320.69|318.29|0
1653035580000|2022-05-20 08:33:00|320.57|318.17|321.36|318.96|321.36|318.96|320.57|318.17|0
1653035590000|2022-05-20 08:33:10|321.02|318.62|320.91|318.51|321.02|318.62|320.8|318.4|0
1653035600000|2022-05-20 08:33:20|320.8|318.4|320.79|318.39|321.02|318.62|320.79|318.39|0
1653035610000|2022-05-20 08:33:30|320.69|318.29|320.69|318.29|320.69|318.29|320.69|318.29|0
1653035620000|2022-05-20 08:33:40|320.79|318.39|321.69|319.29|321.69|319.29|320.79|318.39|0
1653035630000|2022-05-20 08:33:50|321.46|319.06|321.46|319.06|321.68|319.28|321.46|319.06|0
1653035640000|2022-05-20 08:34:00|321.24|318.84|321.02|318.62|321.24|318.84|321.02|318.62|0
1653035650000|2022-05-20 08:34:10|321.13|318.73|321.02|318.62|321.24|318.84|321.02|318.62|0
1653035660000|2022-05-20 08:34:20|321.24|318.84|321.24|318.84|321.24|318.84|321.02|318.62|0
1653035670000|2022-05-20 08:34:30|321.02|318.62|320.13|317.73|321.02|318.62|319.68|317.28|0
1653035680000|2022-05-20 08:34:40|320.02|317.62|320.13|317.73|320.13|317.73|319.9|317.5|0
1653035690000|2022-05-20 08:34:50|320.35|317.95|320.24|317.84|320.35|317.95|320.24|317.84|0
1653035700000|2022-05-20 08:35:00|320.02|317.62|320.02|317.62|320.02|317.62|319.9|317.5|0
1653035710000|2022-05-20 08:35:10|319.9|317.5|320.79|318.39|320.79|318.39|319.9|317.5|0
1653035720000|2022-05-20 08:35:20|321.02|318.62|320.79|318.39|321.02|318.62|320.79|318.39|0
1653035730000|2022-05-20 08:35:30|320.57|318.17|320.69|318.29|320.69|318.29|320.57|318.17|0
1653035740000|2022-05-20 08:35:40|320.79|318.39|320.57|318.17|320.79|318.39|320.57|318.17|0
1653035750000|2022-05-20 08:35:50|320.79|318.39|320.35|317.95|320.79|318.39|320.35|317.95|0
1653035760000|2022-05-20 08:36:00|320.13|317.73|320.24|317.84|320.35|317.95|320.13|317.73|0
1653035770000|2022-05-20 08:36:10|320.13|317.73|320.35|317.95|320.35|317.95|320.13|317.73|0
1653035780000|2022-05-20 08:36:20|320.24|317.84|320.35|317.95|320.35|317.95|320.13|317.73|0
1653035790000|2022-05-20 08:36:30|320.46|318.06|320.57|318.17|320.57|318.17|320.35|317.95|0
1653035800000|2022-05-20 08:36:40|320.91|318.51|321.24|318.84|321.24|318.84|320.91|318.51|0
1653035810000|2022-05-20 08:36:50|321.46|319.06|321.24|318.84|321.46|319.06|321.24|318.84|0
1653035820000|2022-05-20 08:37:00|321.13|318.73|321.24|318.84|321.24|318.84|321.02|318.62|0
1653035830000|2022-05-20 08:37:10|321.46|319.06|321.91|319.51|321.91|319.51|321.24|318.84|0
1653035840000|2022-05-20 08:37:20|322.35|319.95|321.68|319.28|322.35|319.95|321.68|319.28|0
1653035850000|2022-05-20 08:37:30|321.35|318.95|321.24|318.84|321.46|319.06|321.24|318.84|0
1653035860000|2022-05-20 08:37:40|321.46|319.06|320.35|317.95|321.46|319.06|320.35|317.95|0
1653035870000|2022-05-20 08:37:50|320.24|317.84|321.46|319.06|321.68|319.28|320.24|317.84|0
1653035880000|2022-05-20 08:38:00|321.01|318.61|320.79|318.39|321.24|318.84|320.79|318.39|0
1653035900000|2022-05-20 08:38:20|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1653035910000|2022-05-20 08:38:30|320.91|318.51|320.35|317.95|321.01|318.61|320.35|317.95|0
1653035920000|2022-05-20 08:38:40|320.12|317.72|320.35|317.95|320.35|317.95|320.12|317.72|0
1653035930000|2022-05-20 08:38:50|320.12|317.72|320.12|317.72|320.35|317.95|320.12|317.72|0
1653035940000|2022-05-20 08:39:00|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1653035950000|2022-05-20 08:39:10|320.12|317.72|320.12|317.72|320.35|317.95|320.12|317.72|0
1653035960000|2022-05-20 08:39:20|320.35|317.95|320.24|317.84|320.35|317.95|320.24|317.84|0
1653035970000|2022-05-20 08:39:30|320.35|317.95|320.57|318.17|320.57|318.17|320.35|317.95|0
1653035980000|2022-05-20 08:39:40|320.68|318.28|320.35|317.95|320.68|318.28|320.35|317.95|0
1653035990000|2022-05-20 08:39:50|320.12|317.72|320.12|317.72|320.24|317.84|320.12|317.72|0
1653036000000|2022-05-20 08:40:00|319.9|317.5|319.9|317.5|319.9|317.5|319.68|317.28|0
1653036010000|2022-05-20 08:40:10|320.12|317.72|320.57|318.17|320.57|318.17|320.12|317.72|0
1653036020000|2022-05-20 08:40:20|320.79|318.39|320.35|317.95|320.79|318.39|320.35|317.95|0
1653036030000|2022-05-20 08:40:30|320.12|317.72|319.9|317.5|320.35|317.95|319.9|317.5|0
1653036040000|2022-05-20 08:40:40|319.68|317.28|320.12|317.72|320.12|317.72|319.68|317.28|0
1653036050000|2022-05-20 08:40:50|319.79|317.39|320.12|317.72|320.12|317.72|319.79|317.39|0
1653036060000|2022-05-20 08:41:00|319.9|317.5|320.12|317.72|320.12|317.72|319.9|317.5|0
1653036070000|2022-05-20 08:41:10|320.02|317.62|319.9|317.5|320.02|317.62|319.9|317.5|0
1653036080000|2022-05-20 08:41:20|320.02|317.62|319.68|317.28|320.12|317.72|319.68|317.28|0
1653036090000|2022-05-20 08:41:30|319.46|317.06|319.68|317.28|319.68|317.28|319.46|317.06|0
1653036110000|2022-05-20 08:41:50|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1653036120000|2022-05-20 08:42:00|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1653036130000|2022-05-20 08:42:10|320.57|318.17|320.46|318.06|320.79|318.39|320.46|318.06|0
1653036140000|2022-05-20 08:42:20|320.24|317.84|320.12|317.72|320.35|317.95|320.12|317.72|0
1653036150000|2022-05-20 08:42:30|320.24|317.84|319.9|317.5|320.24|317.84|319.9|317.5|0
1653036160000|2022-05-20 08:42:40|320.12|317.72|320.35|317.95|320.35|317.95|320.12|317.72|0
1653036170000|2022-05-20 08:42:50|320.34|317.94|320.34|317.94|320.57|318.17|320.34|317.94|0
1653036180000|2022-05-20 08:43:00|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1653036190000|2022-05-20 08:43:10|319.9|317.5|319.68|317.28|319.9|317.5|319.68|317.28|0
1653036200000|2022-05-20 08:43:20|319.46|317.06|319.35|316.95|319.46|317.06|319.35|316.95|0
1653036210000|2022-05-20 08:43:30|319.46|317.06|319.68|317.28|319.68|317.28|319.46|317.06|0
1653036220000|2022-05-20 08:43:40|319.9|317.5|319.79|317.39|319.9|317.5|319.79|317.39|0
1653036230000|2022-05-20 08:43:50|319.57|317.17|319.23|316.83|319.57|317.17|319.23|316.83|0
1653036240000|2022-05-20 08:44:00|318.57|316.17|318.12|315.72|318.57|316.17|318.12|315.72|0
1653036250000|2022-05-20 08:44:10|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1653036260000|2022-05-20 08:44:20|318.57|316.17|318.12|315.72|318.57|316.17|318.12|315.72|0
1653036270000|2022-05-20 08:44:30|318.24|315.84|318.34|315.94|318.34|315.94|318.24|315.84|0
1653036280000|2022-05-20 08:44:40|318.12|315.72|318.12|315.72|318.12|315.72|318.02|315.62|0
1653036290000|2022-05-20 08:44:50|317.9|315.5|317.68|315.28|317.9|315.5|317.46|315.06|0
1653036300000|2022-05-20 08:45:00|317.9|315.5|317.68|315.28|317.9|315.5|317.68|315.28|0
1653036310000|2022-05-20 08:45:10|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1653036320000|2022-05-20 08:45:20|317.68|315.28|317.24|314.84|317.68|315.28|317.24|314.84|0
1653036330000|2022-05-20 08:45:30|317.35|314.95|317.46|315.06|317.46|315.06|317.35|314.95|0
1653036340000|2022-05-20 08:45:40|317.57|315.17|317.68|315.28|317.68|315.28|317.46|315.06|0
1653036350000|2022-05-20 08:45:50|317.9|315.5|317.9|315.5|317.9|315.5|317.46|315.06|0
1653036360000|2022-05-20 08:46:00|318.12|315.72|317.9|315.5|318.12|315.72|317.9|315.5|0
1653036380000|2022-05-20 08:46:20|318.12|315.72|317.9|315.5|318.12|315.72|317.9|315.5|0
1653036390000|2022-05-20 08:46:30|317.68|315.28|317.68|315.28|317.9|315.5|317.68|315.28|0
1653036400000|2022-05-20 08:46:40|317.46|315.06|317.68|315.28|317.68|315.28|317.46|315.06|0
1653036410000|2022-05-20 08:46:50|317.57|315.17|317.68|315.28|317.9|315.5|317.46|315.06|0
1653036420000|2022-05-20 08:47:00|317.9|315.5|317.68|315.28|317.9|315.5|317.68|315.28|0
1653036430000|2022-05-20 08:47:10|317.79|315.39|318.12|315.72|318.12|315.72|317.79|315.39|0
1653036440000|2022-05-20 08:47:20|319.01|316.61|318.79|316.39|319.01|316.61|318.79|316.39|0
1653036450000|2022-05-20 08:47:30|319.01|316.61|319.12|316.72|319.12|316.72|318.9|316.5|0
1653036460000|2022-05-20 08:47:40|318.9|316.5|319.01|316.61|319.01|316.61|318.9|316.5|0
1653036470000|2022-05-20 08:47:50|318.79|316.39|318.79|316.39|319.01|316.61|318.79|316.39|0
1653036480000|2022-05-20 08:48:00|319.01|316.61|319.23|316.83|319.23|316.83|319.01|316.61|0
1653036490000|2022-05-20 08:48:10|319.35|316.95|319.68|317.28|319.68|317.28|319.35|316.95|0
1653036500000|2022-05-20 08:48:20|319.9|317.5|319.9|317.5|320.12|317.72|319.9|317.5|0
1653036510000|2022-05-20 08:48:30|320.12|317.72|320.34|317.94|320.34|317.94|320.12|317.72|0
1653036520000|2022-05-20 08:48:40|320.56|318.16|320.79|318.39|320.79|318.39|320.34|317.94|0
1653036530000|2022-05-20 08:48:50|320.9|318.5|321.01|318.61|321.01|318.61|320.79|318.39|0
1653036540000|2022-05-20 08:49:00|320.79|318.39|321.01|318.61|321.01|318.61|320.79|318.39|0
1653036550000|2022-05-20 08:49:10|321.12|318.72|320.79|318.39|321.23|318.83|320.79|318.39|0
1653036560000|2022-05-20 08:49:20|321.01|318.61|321.01|318.61|321.23|318.83|321.01|318.61|0
1653036570000|2022-05-20 08:49:30|320.56|318.16|320.79|318.39|320.79|318.39|320.56|318.16|0
1653036580000|2022-05-20 08:49:40|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1653036590000|2022-05-20 08:49:50|321.01|318.61|321.45|319.05|321.45|319.05|321.01|318.61|0
1653036600000|2022-05-20 08:50:00|321.68|319.28|321.9|319.5|321.9|319.5|321.68|319.28|0
1653036610000|2022-05-20 08:50:10|321.79|319.39|321.45|319.05|321.79|319.39|321.45|319.05|0
1653036620000|2022-05-20 08:50:20|321.23|318.83|321.23|318.83|321.45|319.05|321.23|318.83|0
1653036630000|2022-05-20 08:50:30|321.45|319.05|321.35|318.95|321.45|319.05|321.35|318.95|0
1653036640000|2022-05-20 08:50:40|321.45|319.05|321.45|319.05|321.45|319.05|321.35|318.95|0
1653036650000|2022-05-20 08:50:50|321.9|319.5|322.12|319.72|322.12|319.72|321.79|319.39|0
1653036660000|2022-05-20 08:51:00|322.24|319.84|322.34|319.94|322.34|319.94|322.24|319.84|0
1653036670000|2022-05-20 08:51:10|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1653036680000|2022-05-20 08:51:20|321.79|319.39|321.68|319.28|321.9|319.5|321.68|319.28|0
1653036690000|2022-05-20 08:51:30|321.79|319.39|321.68|319.28|321.79|319.39|321.68|319.28|0
1653036700000|2022-05-20 08:51:40|321.57|319.17|321.68|319.28|321.68|319.28|321.57|319.17|0
1653036710000|2022-05-20 08:51:50|321.79|319.39|321.79|319.39|321.9|319.5|321.79|319.39|0
1653036720000|2022-05-20 08:52:00|321.68|319.28|321.79|319.39|321.79|319.39|321.68|319.28|0
1653036730000|2022-05-20 08:52:10|321.9|319.5|322.01|319.61|322.01|319.61|321.79|319.39|0
1653036740000|2022-05-20 08:52:20|322.12|319.72|322.01|319.61|322.12|319.72|321.67|319.27|0
1653036750000|2022-05-20 08:52:30|321.9|319.5|322.01|319.61|322.01|319.61|321.9|319.5|0
1653036760000|2022-05-20 08:52:40|321.67|319.27|321.9|319.5|321.9|319.5|321.67|319.27|0
1653036770000|2022-05-20 08:52:50|321.79|319.39|321.67|319.27|321.79|319.39|321.67|319.27|0
1653036780000|2022-05-20 08:53:00|322.12|319.72|321.9|319.5|322.12|319.72|321.9|319.5|0
1653036790000|2022-05-20 08:53:10|321.79|319.39|321.9|319.5|321.9|319.5|321.67|319.27|0
1653036800000|2022-05-20 08:53:20|321.79|319.39|321.57|319.17|321.9|319.5|321.57|319.17|0
1653036810000|2022-05-20 08:53:30|321.67|319.27|321.45|319.05|321.67|319.27|321.45|319.05|0
1653036820000|2022-05-20 08:53:40|321.23|318.83|321.12|318.72|321.23|318.83|321.01|318.61|0
1653036830000|2022-05-20 08:53:50|321.01|318.61|321.23|318.83|321.23|318.83|321.01|318.61|0
1653036850000|2022-05-20 08:54:10|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1653036860000|2022-05-20 08:54:20|321.23|318.83|321.45|319.05|321.45|319.05|321.23|318.83|0
1653036880000|2022-05-20 08:54:40|321.57|319.17|321.45|319.05|321.57|319.17|321.45|319.05|0
1653036890000|2022-05-20 08:54:50|321.57|319.17|321.67|319.27|321.67|319.27|321.45|319.05|0
1653036900000|2022-05-20 08:55:00|321.45|319.05|321.67|319.27|321.67|319.27|321.45|319.05|0
1653036910000|2022-05-20 08:55:10|321.9|319.5|322.23|319.83|322.23|319.83|321.9|319.5|0
1653036920000|2022-05-20 08:55:20|322.12|319.72|322.12|319.72|322.23|319.83|321.9|319.5|0
1653036930000|2022-05-20 08:55:30|322.34|319.94|322.68|320.28|322.68|320.28|322.34|319.94|0
1653036940000|2022-05-20 08:55:40|322.56|320.16|322.34|319.94|322.56|320.16|322.12|319.72|0
1653036950000|2022-05-20 08:55:50|322.12|319.72|322.12|319.72|322.12|319.72|322.01|319.61|0
1653036960000|2022-05-20 08:56:00|322.01|319.61|321.9|319.5|322.01|319.61|321.9|319.5|0
1653036970000|2022-05-20 08:56:10|321.79|319.39|321.79|319.39|321.79|319.39|321.79|319.39|0
1653036980000|2022-05-20 08:56:20|321.9|319.5|321.57|319.17|321.9|319.5|321.57|319.17|0
1653036990000|2022-05-20 08:56:30|321.45|319.05|321.67|319.27|321.67|319.27|321.45|319.05|0
1653037010000|2022-05-20 08:56:50|321.23|318.83|321|318.6|321.34|318.94|321|318.6|0
1653037020000|2022-05-20 08:57:00|320.78|318.38|321.45|319.05|321.45|319.05|320.78|318.38|0
1653037030000|2022-05-20 08:57:10|321.34|318.94|321.45|319.05|321.45|319.05|321.23|318.83|0
1653037040000|2022-05-20 08:57:20|321.23|318.83|321.45|319.05|321.45|319.05|321.23|318.83|0
1653037050000|2022-05-20 08:57:30|321.67|319.27|321.89|319.49|321.89|319.49|321.67|319.27|0
1653037060000|2022-05-20 08:57:40|321.67|319.27|321.89|319.49|321.89|319.49|321.67|319.27|0
1653037070000|2022-05-20 08:57:50|321.79|319.39|321.67|319.27|321.79|319.39|321.67|319.27|0
1653037080000|2022-05-20 08:58:00|321.57|319.17|321.89|319.49|321.89|319.49|321.34|318.94|0
1653037090000|2022-05-20 08:58:10|321.79|319.39|321.67|319.27|321.79|319.39|321.67|319.27|0
1653037100000|2022-05-20 08:58:20|321.56|319.16|321.45|319.05|321.56|319.16|321.45|319.05|0
1653037110000|2022-05-20 08:58:30|321.34|318.94|321.12|318.72|321.34|318.94|321|318.6|0
1653037120000|2022-05-20 08:58:40|321|318.6|321.23|318.83|321.23|318.83|321|318.6|0
1653037130000|2022-05-20 08:58:50|321.45|319.05|321.56|319.16|321.56|319.16|321.45|319.05|0
1653037140000|2022-05-20 08:59:00|321.45|319.05|321.67|319.27|321.67|319.27|321.45|319.05|0
1653037150000|2022-05-20 08:59:10|321.89|319.49|322.12|319.72|322.34|319.94|321.89|319.49|0
1653037160000|2022-05-20 08:59:20|321.89|319.49|322.12|319.72|322.12|319.72|321.89|319.49|0
1653037170000|2022-05-20 08:59:30|322.23|319.83|322.56|320.16|322.56|320.16|322.23|319.83|0
1653037180000|2022-05-20 08:59:40|322.34|319.94|322.23|319.83|322.34|319.94|322.12|319.72|0
1653037190000|2022-05-20 08:59:50|322.12|319.72|321.89|319.49|322.12|319.72|321.89|319.49|0
1653037200000|2022-05-20 09:00:00|322.12|319.72|322.45|320.05|322.45|320.05|322.12|319.72|0
1653037210000|2022-05-20 09:00:10|322.78|320.38|322.9|320.5|323.23|320.83|322.78|320.38|0
1653037220000|2022-05-20 09:00:20|323.01|320.61|323.45|321.05|323.45|321.05|323.01|320.61|0
1653037230000|2022-05-20 09:00:30|323.23|320.83|323.45|321.05|323.45|321.05|323.23|320.83|0
1653037240000|2022-05-20 09:00:40|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1653037250000|2022-05-20 09:00:50|323.45|321.05|323.68|321.28|323.68|321.28|323.45|321.05|0
1653037260000|2022-05-20 09:01:00|323.23|320.83|323.01|320.61|323.23|320.83|323.01|320.61|0
1653037270000|2022-05-20 09:01:10|322.9|320.5|322.68|320.28|322.9|320.5|322.68|320.28|0
1653037280000|2022-05-20 09:01:20|322.78|320.38|322.78|320.38|322.78|320.38|322.56|320.16|0
1653037290000|2022-05-20 09:01:30|322.34|319.94|322.56|320.16|322.56|320.16|322.34|319.94|0
1653037300000|2022-05-20 09:01:40|322.68|320.28|322.12|319.72|322.68|320.28|322.12|319.72|0
1653037320000|2022-05-20 09:02:00|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1653037330000|2022-05-20 09:02:10|322.12|319.72|322.56|320.16|322.56|320.16|322.12|319.72|0
1653037340000|2022-05-20 09:02:20|322.68|320.28|322.34|319.94|322.68|320.28|322.34|319.94|0
1653037350000|2022-05-20 09:02:30|322.11|319.71|321.89|319.49|322.11|319.71|321.89|319.49|0
1653037360000|2022-05-20 09:02:40|321.67|319.27|321.67|319.27|321.67|319.27|321.67|319.27|0
1653037370000|2022-05-20 09:02:50|321.56|319.16|321.22|318.82|321.56|319.16|321.22|318.82|0
1653037380000|2022-05-20 09:03:00|321.12|318.72|321.22|318.82|321.22|318.82|321.12|318.72|0
1653037390000|2022-05-20 09:03:10|321.12|318.72|321.12|318.72|321.22|318.82|321.12|318.72|0
1653037400000|2022-05-20 09:03:20|321|318.6|320.56|318.16|321|318.6|320.56|318.16|0
1653037410000|2022-05-20 09:03:30|321|318.6|321.67|319.27|321.67|319.27|321|318.6|0
1653037420000|2022-05-20 09:03:40|321.22|318.82|321.22|318.82|321.45|319.05|321.22|318.82|0
1653037430000|2022-05-20 09:03:50|321|318.6|321|318.6|321.22|318.82|321|318.6|0
1653037440000|2022-05-20 09:04:00|320.89|318.49|320.56|318.16|320.89|318.49|320.56|318.16|0
1653037450000|2022-05-20 09:04:10|320.33|317.93|320.11|317.71|320.33|317.93|320.11|317.71|0
1653037460000|2022-05-20 09:04:20|320.33|317.93|319.89|317.49|320.33|317.93|319.89|317.49|0
1653037470000|2022-05-20 09:04:30|319.67|317.27|320|317.6|320|317.6|319.67|317.27|0
1653037480000|2022-05-20 09:04:40|319.67|317.27|319.44|317.04|319.67|317.27|319.34|316.94|0
1653037490000|2022-05-20 09:04:50|319.22|316.82|319.67|317.27|319.67|317.27|319.22|316.82|0
1653037500000|2022-05-20 09:05:00|319.89|317.49|320.11|317.71|320.33|317.93|319.89|317.49|0
1653037510000|2022-05-20 09:05:10|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1653037520000|2022-05-20 09:05:20|320.45|318.05|320.33|317.93|320.45|318.05|320.33|317.93|0
1653037530000|2022-05-20 09:05:30|320.11|317.71|320|317.6|320.11|317.71|320|317.6|0
1653037540000|2022-05-20 09:05:40|320.11|317.71|320.33|317.93|320.33|317.93|320.11|317.71|0
1653037560000|2022-05-20 09:06:00|320.45|318.05|320.23|317.83|320.45|318.05|320.23|317.83|0
1653037570000|2022-05-20 09:06:10|320.11|317.71|319.89|317.49|320.11|317.71|319.89|317.49|0
1653037580000|2022-05-20 09:06:20|320.11|317.71|319.89|317.49|320.11|317.71|319.89|317.49|0
1653037590000|2022-05-20 09:06:30|319.67|317.27|319.66|317.26|319.67|317.27|319.66|317.26|0
1653037600000|2022-05-20 09:06:40|319|316.6|319.11|316.71|319.22|316.82|319|316.6|0
1653037610000|2022-05-20 09:06:50|319.22|316.82|319.22|316.82|319.22|316.82|319.11|316.71|0
1653037620000|2022-05-20 09:07:00|319.11|316.71|319|316.6|319.22|316.82|319|316.6|0
1653037630000|2022-05-20 09:07:10|318.89|316.49|318.89|316.49|319|316.6|318.89|316.49|0
1653037640000|2022-05-20 09:07:20|318.78|316.38|318.67|316.27|318.78|316.38|318.67|316.27|0
1653037650000|2022-05-20 09:07:30|318.55|316.15|318.78|316.38|318.78|316.38|318.55|316.15|0
1653037670000|2022-05-20 09:07:50|318.55|316.15|318.78|316.38|318.78|316.38|318.33|315.93|0
1653037680000|2022-05-20 09:08:00|319.44|317.04|319.66|317.26|319.89|317.49|319.44|317.04|0
1653037690000|2022-05-20 09:08:10|319.22|316.82|319.22|316.82|319.44|317.04|319.22|316.82|0
1653037700000|2022-05-20 09:08:20|319|316.6|319|316.6|319|316.6|319|316.6|0
1653037710000|2022-05-20 09:08:30|318.89|316.49|319|316.6|319|316.6|318.78|316.38|0
1653037720000|2022-05-20 09:08:40|319.22|316.82|319.33|316.93|319.66|317.26|319.22|316.82|0
1653037730000|2022-05-20 09:08:50|319.22|316.82|319.33|316.93|319.56|317.16|319.22|316.82|0
1653037740000|2022-05-20 09:09:00|319.66|317.26|319.66|317.26|319.66|317.26|319.66|317.26|0
1653037750000|2022-05-20 09:09:10|319.89|317.49|319.56|317.16|319.89|317.49|319.56|317.16|0
1653037760000|2022-05-20 09:09:20|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1653037770000|2022-05-20 09:09:30|319.44|317.04|318.89|316.49|319.44|317.04|318.89|316.49|0
1653037780000|2022-05-20 09:09:40|318.77|316.37|318.77|316.37|318.89|316.49|318.77|316.37|0
1653037790000|2022-05-20 09:09:50|318.22|315.82|318.55|316.15|318.55|316.15|318.22|315.82|0
1653037810000|2022-05-20 09:10:10|318.33|315.93|318.22|315.82|318.33|315.93|318.22|315.82|0
1653037820000|2022-05-20 09:10:20|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1653037830000|2022-05-20 09:10:30|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1653037840000|2022-05-20 09:10:40|318.45|316.05|319|316.6|319|316.6|318.45|316.05|0
1653037850000|2022-05-20 09:10:50|319.56|317.16|319.44|317.04|319.66|317.26|319.44|317.04|0
1653037860000|2022-05-20 09:11:00|319.88|317.48|320.11|317.71|320.11|317.71|319.88|317.48|0
1653037870000|2022-05-20 09:11:10|319.88|317.48|319.44|317.04|319.88|317.48|319.44|317.04|0
1653037890000|2022-05-20 09:11:30|319.33|316.93|319.44|317.04|319.44|317.04|319.33|316.93|0
1653037900000|2022-05-20 09:11:40|319.22|316.82|319.11|316.71|319.22|316.82|319.11|316.71|0
1653037910000|2022-05-20 09:11:50|319.22|316.82|319|316.6|319.22|316.82|319|316.6|0
1653037920000|2022-05-20 09:12:00|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1653037930000|2022-05-20 09:12:10|319|316.6|318.55|316.15|319|316.6|318.55|316.15|0
1653037940000|2022-05-20 09:12:20|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1653037950000|2022-05-20 09:12:30|318.11|315.71|318.55|316.15|318.55|316.15|318.11|315.71|0
1653037960000|2022-05-20 09:12:40|318.77|316.37|318.77|316.37|318.77|316.37|318.55|316.15|0
1653037970000|2022-05-20 09:12:50|319|316.6|319.44|317.04|319.44|317.04|319|316.6|0
1653037980000|2022-05-20 09:13:00|319.22|316.82|318.89|316.49|319.22|316.82|318.89|316.49|0
1653037990000|2022-05-20 09:13:10|319.22|316.82|318.77|316.37|319.22|316.82|318.77|316.37|0
1653038000000|2022-05-20 09:13:20|318.89|316.49|318.77|316.37|318.89|316.49|318.67|316.27|0
1653038010000|2022-05-20 09:13:30|318.33|315.93|318.33|315.93|318.33|315.93|318.11|315.71|0
1653038020000|2022-05-20 09:13:40|318.11|315.71|317.66|315.26|318.11|315.71|317.66|315.26|0
1653038030000|2022-05-20 09:13:50|317.44|315.04|317.66|315.26|317.66|315.26|317.44|315.04|0
1653038040000|2022-05-20 09:14:00|317.44|315.04|317.44|315.04|317.66|315.26|317.44|315.04|0
1653038050000|2022-05-20 09:14:10|317|314.6|316.23|313.83|317|314.6|316.23|313.83|0
1653038060000|2022-05-20 09:14:20|316.33|313.93|316.33|313.93|316.33|313.93|316.11|313.71|0
1653038070000|2022-05-20 09:14:30|316.55|314.15|316.78|314.38|316.78|314.38|316.55|314.15|0
1653038080000|2022-05-20 09:14:40|316.55|314.15|316.78|314.38|316.78|314.38|316.55|314.15|0
1653038090000|2022-05-20 09:14:50|316.55|314.15|316.78|314.38|316.78|314.38|316.55|314.15|0
1653038100000|2022-05-20 09:15:00|316.33|313.93|316.33|313.93|316.55|314.15|316.33|313.93|0
1653038110000|2022-05-20 09:15:10|316.55|314.15|316.55|314.15|316.55|314.15|316.45|314.05|0
1653038120000|2022-05-20 09:15:20|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1653038130000|2022-05-20 09:15:30|316.11|313.71|316.11|313.71|316.33|313.93|316.11|313.71|0
1653038140000|2022-05-20 09:15:40|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1653038150000|2022-05-20 09:15:50|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1653038160000|2022-05-20 09:16:00|315.67|313.27|315.22|312.82|315.67|313.27|315.22|312.82|0
1653038170000|2022-05-20 09:16:10|315|312.6|315|312.6|315|312.6|315|312.6|0
1653038180000|2022-05-20 09:16:20|315.12|312.72|315.22|312.82|315.22|312.82|315|312.6|0
1653038190000|2022-05-20 09:16:30|315|312.6|315.89|313.49|315.89|313.49|315|312.6|0
1653038200000|2022-05-20 09:16:40|316|313.6|316.55|314.15|316.55|314.15|316|313.6|0
1653038210000|2022-05-20 09:16:50|317|314.6|317.44|315.04|317.44|315.04|317|314.6|0
1653038220000|2022-05-20 09:17:00|317.33|314.93|316.55|314.15|317.33|314.93|316.55|314.15|0
1653038230000|2022-05-20 09:17:10|316.33|313.93|316.55|314.15|316.55|314.15|316.33|313.93|0
1653038240000|2022-05-20 09:17:20|316.33|313.93|316.11|313.71|316.33|313.93|316.11|313.71|0
1653038250000|2022-05-20 09:17:30|315.89|313.49|315.45|313.05|315.89|313.49|315.45|313.05|0
1653038260000|2022-05-20 09:17:40|315.67|313.27|315.45|313.05|315.67|313.27|315.45|313.05|0
1653038270000|2022-05-20 09:17:50|315.22|312.82|315.12|312.72|315.22|312.82|315.12|312.72|0
1653038280000|2022-05-20 09:18:00|315|312.6|315|312.6|315|312.6|315|312.6|0
1653038290000|2022-05-20 09:18:10|315.22|312.82|315.34|312.94|315.34|312.94|315.22|312.82|0
1653038300000|2022-05-20 09:18:20|314.78|312.38|315.44|313.04|315.44|313.04|314.78|312.38|0
1653038310000|2022-05-20 09:18:30|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1653038320000|2022-05-20 09:18:40|315.44|313.04|315.22|312.82|315.44|313.04|315.22|312.82|0
1653038330000|2022-05-20 09:18:50|315.34|312.94|315.67|313.27|315.67|313.27|315.34|312.94|0
1653038340000|2022-05-20 09:19:00|315.44|313.04|315.67|313.27|315.67|313.27|315.44|313.04|0
1653038350000|2022-05-20 09:19:10|315.78|313.38|316.45|314.05|316.45|314.05|315.78|313.38|0
1653038360000|2022-05-20 09:19:20|316.55|314.15|316.33|313.93|316.55|314.15|316.33|313.93|0
1653038380000|2022-05-20 09:19:40|316.44|314.04|316.33|313.93|316.44|314.04|316.33|313.93|0
1653038390000|2022-05-20 09:19:50|316.11|313.71|316.11|313.71|316.11|313.71|316|313.6|0
1653038400000|2022-05-20 09:20:00|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1653038410000|2022-05-20 09:20:10|316.11|313.71|316.22|313.82|316.22|313.82|316.11|313.71|0
1653038420000|2022-05-20 09:20:20|316.33|313.93|315.78|313.38|316.33|313.93|315.78|313.38|0
1653038430000|2022-05-20 09:20:30|315.89|313.49|315.78|313.38|315.89|313.49|315.78|313.38|0
1653038440000|2022-05-20 09:20:40|316.11|313.71|316.55|314.15|316.55|314.15|316.11|313.71|0
1653038450000|2022-05-20 09:20:50|316.44|314.04|316.55|314.15|316.55|314.15|316.44|314.04|0
1653038460000|2022-05-20 09:21:00|316.44|314.04|316.55|314.15|316.55|314.15|316.44|314.04|0
1653038470000|2022-05-20 09:21:10|316.77|314.37|316.33|313.93|316.77|314.37|316.33|313.93|0
1653038480000|2022-05-20 09:21:20|316.11|313.71|316.22|313.82|316.33|313.93|316.11|313.71|0
1653038490000|2022-05-20 09:21:30|316.33|313.93|316.33|313.93|316.44|314.04|316.11|313.71|0
1653038500000|2022-05-20 09:21:40|316.44|314.04|316.33|313.93|316.44|314.04|316.33|313.93|0
1653038510000|2022-05-20 09:21:50|316.44|314.04|316.44|314.04|316.55|314.15|316.44|314.04|0
1653038520000|2022-05-20 09:22:00|316.22|313.82|316|313.6|316.22|313.82|315.89|313.49|0
1653038530000|2022-05-20 09:22:10|316.22|313.82|316.89|314.49|316.99|314.59|316.22|313.82|0
1653038540000|2022-05-20 09:22:20|316.99|314.59|317.44|315.04|317.44|315.04|316.99|314.59|0
1653038550000|2022-05-20 09:22:30|317.33|314.93|317.21|314.81|317.66|315.26|317.21|314.81|0
1653038560000|2022-05-20 09:22:40|317.11|314.71|317.33|314.93|317.33|314.93|317.11|314.71|0
1653038570000|2022-05-20 09:22:50|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1653038580000|2022-05-20 09:23:00|317.66|315.26|317.21|314.81|317.66|315.26|317.21|314.81|0
1653038590000|2022-05-20 09:23:10|317.33|314.93|317.21|314.81|317.44|315.04|317.21|314.81|0
1653038600000|2022-05-20 09:23:20|317.66|315.26|317.77|315.37|317.77|315.37|317.66|315.26|0
1653038610000|2022-05-20 09:23:30|317.66|315.26|317.99|315.59|317.99|315.59|317.66|315.26|0
1653038620000|2022-05-20 09:23:40|318.1|315.7|318.99|316.59|318.99|316.59|318.1|315.7|0
1653038630000|2022-05-20 09:23:50|319.33|316.93|318.54|316.14|319.33|316.93|318.54|316.14|0
1653038640000|2022-05-20 09:24:00|318.66|316.26|318.77|316.37|318.77|316.37|318.66|316.26|0
1653038660000|2022-05-20 09:24:20|318.54|316.14|318.32|315.92|318.54|316.14|318.32|315.92|0
1653038670000|2022-05-20 09:24:30|318.77|316.37|319.21|316.81|319.21|316.81|318.77|316.37|0
1653038680000|2022-05-20 09:24:40|318.99|316.59|319.21|316.81|319.21|316.81|318.99|316.59|0
1653038690000|2022-05-20 09:24:50|319.43|317.03|320.66|318.26|320.66|318.26|319.43|317.03|0
1653038700000|2022-05-20 09:25:00|320.1|317.7|319.65|317.25|320.1|317.7|319.55|317.15|0
1653038710000|2022-05-20 09:25:10|319.33|316.93|319.43|317.03|319.65|317.25|319.33|316.93|0
1653038720000|2022-05-20 09:25:20|319.21|316.81|319.1|316.7|319.33|316.93|319.1|316.7|0
1653038730000|2022-05-20 09:25:30|319.21|316.81|319.65|317.25|319.65|317.25|319.21|316.81|0
1653038740000|2022-05-20 09:25:40|319.55|317.15|319.65|317.25|319.65|317.25|319.55|317.15|0
1653038750000|2022-05-20 09:25:50|318.77|316.37|318.88|316.48|318.88|316.48|318.77|316.37|0
1653038760000|2022-05-20 09:26:00|318.77|316.37|318.32|315.92|318.77|316.37|318.32|315.92|0
1653038770000|2022-05-20 09:26:10|318.54|316.14|318.21|315.81|318.54|316.14|318.21|315.81|0
1653038780000|2022-05-20 09:26:20|318.1|315.7|318.77|316.37|318.77|316.37|318.1|315.7|0
1653038790000|2022-05-20 09:26:30|318.99|316.59|318.54|316.14|318.99|316.59|318.44|316.04|0
1653038800000|2022-05-20 09:26:40|318.77|316.37|318.77|316.37|318.77|316.37|318.66|316.26|0
1653038810000|2022-05-20 09:26:50|318.54|316.14|318.21|315.81|318.54|316.14|318.21|315.81|0
1653038820000|2022-05-20 09:27:00|317.88|315.48|317.66|315.26|317.88|315.48|317.66|315.26|0
1653038830000|2022-05-20 09:27:10|317.99|315.59|317.77|315.37|317.99|315.59|317.77|315.37|0
1653038840000|2022-05-20 09:27:20|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1653038850000|2022-05-20 09:27:30|317.99|315.59|318.21|315.81|318.32|315.92|317.99|315.59|0
1653038860000|2022-05-20 09:27:40|318.32|315.92|318.1|315.7|318.32|315.92|318.1|315.7|0
1653038870000|2022-05-20 09:27:50|317.88|315.48|318.32|315.92|318.32|315.92|317.88|315.48|0
1653038880000|2022-05-20 09:28:00|318.21|315.81|318.32|315.92|318.32|315.92|318.21|315.81|0
1653038890000|2022-05-20 09:28:10|318.21|315.81|318.76|316.36|318.76|316.36|318.21|315.81|0
1653038900000|2022-05-20 09:28:20|318.66|316.26|318.54|316.14|318.88|316.48|318.54|316.14|0
1653038910000|2022-05-20 09:28:30|318.21|315.81|318.1|315.7|318.32|315.92|318.1|315.7|0
1653038920000|2022-05-20 09:28:40|317.88|315.48|317.99|315.59|318.1|315.7|317.88|315.48|0
1653038930000|2022-05-20 09:28:50|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1653038940000|2022-05-20 09:29:00|317.77|315.37|318.1|315.7|318.1|315.7|317.77|315.37|0
1653038950000|2022-05-20 09:29:10|317.99|315.59|317.65|315.25|318.1|315.7|317.65|315.25|0
1653038960000|2022-05-20 09:29:20|317.43|315.03|317.21|314.81|317.43|315.03|316.99|314.59|0
1653038970000|2022-05-20 09:29:30|317.65|315.25|317.77|315.37|317.88|315.48|317.65|315.25|0
1653038980000|2022-05-20 09:29:40|317.65|315.25|317.33|314.93|317.65|315.25|317.33|314.93|0
1653038990000|2022-05-20 09:29:50|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1653039000000|2022-05-20 09:30:00|317.65|315.25|318.32|315.92|318.32|315.92|317.65|315.25|0
1653039010000|2022-05-20 09:30:10|318.1|315.7|318.1|315.7|318.32|315.92|318.1|315.7|0
1653039020000|2022-05-20 09:30:20|317.99|315.59|318.32|315.92|318.32|315.92|317.99|315.59|0
1653039030000|2022-05-20 09:30:30|318.21|315.81|318.1|315.7|318.21|315.81|318.1|315.7|0
1653039040000|2022-05-20 09:30:40|318.21|315.81|317.88|315.48|318.21|315.81|317.88|315.48|0
1653039050000|2022-05-20 09:30:50|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1653039060000|2022-05-20 09:31:00|317.88|315.48|318.54|316.14|318.54|316.14|317.88|315.48|0
1653039070000|2022-05-20 09:31:10|318.76|316.36|318.43|316.03|318.76|316.36|318.43|316.03|0
1653039080000|2022-05-20 09:31:20|318.54|316.14|318.76|316.36|318.76|316.36|318.54|316.14|0
1653039090000|2022-05-20 09:31:30|318.98|316.58|318.66|316.26|318.98|316.58|318.66|316.26|0
1653039100000|2022-05-20 09:31:40|318.88|316.48|319.43|317.03|319.43|317.03|318.76|316.36|0
1653039110000|2022-05-20 09:31:50|319.32|316.92|318.98|316.58|319.32|316.92|318.98|316.58|0
1653039120000|2022-05-20 09:32:00|318.76|316.36|318.88|316.48|318.98|316.58|318.76|316.36|0
1653039130000|2022-05-20 09:32:10|318.98|316.58|318.76|316.36|318.98|316.58|318.76|316.36|0
1653039140000|2022-05-20 09:32:20|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1653039150000|2022-05-20 09:32:30|319.21|316.81|319.43|317.03|319.43|317.03|319.21|316.81|0
1653039160000|2022-05-20 09:32:40|319.21|316.81|319.43|317.03|319.43|317.03|319.1|316.7|0
1653039180000|2022-05-20 09:33:00|319.32|316.92|319.32|316.92|319.43|317.03|319.32|316.92|0
1653039190000|2022-05-20 09:33:10|319.21|316.81|319.21|316.81|319.43|317.03|319.21|316.81|0
1653039200000|2022-05-20 09:33:20|319.43|317.03|319.65|317.25|319.65|317.25|319.43|317.03|0
1653039210000|2022-05-20 09:33:30|319.43|317.03|318.98|316.58|319.43|317.03|318.98|316.58|0
1653039220000|2022-05-20 09:33:40|319.21|316.81|318.98|316.58|319.21|316.81|318.98|316.58|0
1653039230000|2022-05-20 09:33:50|319.21|316.81|319.21|316.81|319.43|317.03|319.21|316.81|0
1653039240000|2022-05-20 09:34:00|319.43|317.03|319.43|317.03|319.43|317.03|319.32|316.92|0
1653039250000|2022-05-20 09:34:10|319.32|316.92|319.21|316.81|319.43|317.03|319.21|316.81|0
1653039260000|2022-05-20 09:34:20|319.32|316.92|319.21|316.81|319.32|316.92|319.21|316.81|0
1653039270000|2022-05-20 09:34:30|319.43|317.03|319.43|317.03|319.65|317.25|319.43|317.03|0
1653039280000|2022-05-20 09:34:40|319.77|317.37|319.87|317.47|319.87|317.47|319.77|317.37|0
1653039290000|2022-05-20 09:34:50|319.99|317.59|320.09|317.69|320.21|317.81|319.99|317.59|0
1653039300000|2022-05-20 09:35:00|320.54|318.14|320.32|317.92|320.54|318.14|320.09|317.69|0
1653039310000|2022-05-20 09:35:10|320.09|317.69|320.09|317.69|320.21|317.81|320.09|317.69|0
1653039320000|2022-05-20 09:35:20|320.32|317.92|320.76|318.36|320.76|318.36|320.32|317.92|0
1653039330000|2022-05-20 09:35:30|320.65|318.25|320.54|318.14|320.65|318.25|320.54|318.14|0
1653039340000|2022-05-20 09:35:40|320.32|317.92|320.09|317.69|320.32|317.92|320.09|317.69|0
1653039350000|2022-05-20 09:35:50|320.21|317.81|320.32|317.92|320.32|317.92|320.09|317.69|0
1653039360000|2022-05-20 09:36:00|320.09|317.69|320.21|317.81|320.21|317.81|320.09|317.69|0
1653039370000|2022-05-20 09:36:10|320.09|317.69|320.09|317.69|320.09|317.69|319.87|317.47|0
1653039380000|2022-05-20 09:36:20|320.54|318.14|320.43|318.03|320.54|318.14|320.43|318.03|0
1653039390000|2022-05-20 09:36:30|320.32|317.92|320.98|318.58|320.98|318.58|320.21|317.81|0
1653039400000|2022-05-20 09:36:40|320.76|318.36|320.54|318.14|320.76|318.36|320.54|318.14|0
1653039410000|2022-05-20 09:36:50|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1653039420000|2022-05-20 09:37:00|320.54|318.14|320.76|318.36|320.76|318.36|320.54|318.14|0
1653039430000|2022-05-20 09:37:10|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1653039440000|2022-05-20 09:37:20|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1653039450000|2022-05-20 09:37:30|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1653039460000|2022-05-20 09:37:40|320.76|318.36|320.54|318.14|320.98|318.58|320.54|318.14|0
1653039470000|2022-05-20 09:37:50|320.76|318.36|320.54|318.14|320.76|318.36|320.54|318.14|0
1653039480000|2022-05-20 09:38:00|320.43|318.03|320.31|317.91|320.54|318.14|320.31|317.91|0
1653039490000|2022-05-20 09:38:10|320.09|317.69|320.21|317.81|320.21|317.81|320.09|317.69|0
1653039500000|2022-05-20 09:38:20|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1653039520000|2022-05-20 09:38:40|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1653039570000|2022-05-20 09:39:30|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1653039580000|2022-05-20 09:39:40|320.31|317.91|320.21|317.81|320.31|317.91|320.21|317.81|0
1653039590000|2022-05-20 09:39:50|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1653039600000|2022-05-20 09:40:00|320.21|317.81|320.21|317.81|320.21|317.81|320.21|317.81|0
1653039610000|2022-05-20 09:40:10|320.31|317.91|320.09|317.69|320.31|317.91|320.09|317.69|0
1653039620000|2022-05-20 09:40:20|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1653039640000|2022-05-20 09:40:40|320.09|317.69|320.09|317.69|320.09|317.69|320.09|317.69|0
1653039650000|2022-05-20 09:40:50|320.31|317.91|320.09|317.69|320.31|317.91|320.09|317.69|0
1653039660000|2022-05-20 09:41:00|320.21|317.81|320.09|317.69|320.21|317.81|320.09|317.69|0
1653039670000|2022-05-20 09:41:10|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1653039680000|2022-05-20 09:41:20|320.43|318.03|320.54|318.14|320.54|318.14|320.43|318.03|0
1653039690000|2022-05-20 09:41:30|320.76|318.36|320.98|318.58|320.98|318.58|320.76|318.36|0
1653039700000|2022-05-20 09:41:40|320.76|318.36|320.65|318.25|320.76|318.36|320.65|318.25|0
1653039710000|2022-05-20 09:41:50|320.54|318.14|320.76|318.36|320.76|318.36|320.54|318.14|0
1653039720000|2022-05-20 09:42:00|320.87|318.47|320.98|318.58|320.98|318.58|320.76|318.36|0
1653039730000|2022-05-20 09:42:10|320.76|318.36|320.76|318.36|320.76|318.36|320.76|318.36|0
1653039740000|2022-05-20 09:42:20|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1653039750000|2022-05-20 09:42:30|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1653039760000|2022-05-20 09:42:40|321.42|319.02|321.87|319.47|321.87|319.47|321.42|319.02|0
1653039770000|2022-05-20 09:42:50|322.09|319.69|322.09|319.69|322.32|319.92|322.09|319.69|0
1653039780000|2022-05-20 09:43:00|322.32|319.92|322.98|320.58|323.21|320.81|322.32|319.92|0
1653039790000|2022-05-20 09:43:10|322.76|320.36|323.1|320.7|323.21|320.81|322.76|320.36|0
1653039800000|2022-05-20 09:43:20|322.98|320.58|323.21|320.81|323.21|320.81|322.98|320.58|0
1653039810000|2022-05-20 09:43:30|322.76|320.36|323.21|320.81|323.43|321.03|322.76|320.36|0
1653039820000|2022-05-20 09:43:40|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1653039830000|2022-05-20 09:43:50|323.21|320.81|322.98|320.58|323.21|320.81|322.98|320.58|0
1653039840000|2022-05-20 09:44:00|323.21|320.81|323.43|321.03|323.43|321.03|322.98|320.58|0
1653039850000|2022-05-20 09:44:10|323.21|320.81|323.43|321.03|323.43|321.03|323.21|320.81|0
1653039860000|2022-05-20 09:44:20|323.65|321.25|324.1|321.7|324.22|321.82|323.65|321.25|0
1653039870000|2022-05-20 09:44:30|324.22|321.82|323.88|321.48|324.22|321.82|323.88|321.48|0
1653039880000|2022-05-20 09:44:40|324.1|321.7|324.44|322.04|324.44|322.04|323.99|321.59|0
1653039890000|2022-05-20 09:44:50|325.11|322.71|324.32|321.92|325.11|322.71|324.32|321.92|0
1653039900000|2022-05-20 09:45:00|324.55|322.15|324.55|322.15|324.55|322.15|324.55|322.15|0
1653039910000|2022-05-20 09:45:10|324.66|322.26|324.55|322.15|324.66|322.26|324.55|322.15|0
1653039920000|2022-05-20 09:45:20|324.77|322.37|324.77|322.37|324.77|322.37|324.66|322.26|0
1653039930000|2022-05-20 09:45:30|324.55|322.15|324.89|322.49|324.89|322.49|324.55|322.15|0
1653039940000|2022-05-20 09:45:40|324.99|322.59|324.99|322.59|325.22|322.82|324.99|322.59|0
1653039950000|2022-05-20 09:45:50|324.89|322.49|324.99|322.59|324.99|322.59|324.77|322.37|0
1653039960000|2022-05-20 09:46:00|324.77|322.37|324.99|322.59|324.99|322.59|324.77|322.37|0
1653039970000|2022-05-20 09:46:10|324.77|322.37|324.44|322.04|324.77|322.37|324.44|322.04|0
1653039980000|2022-05-20 09:46:20|324.32|321.92|324.55|322.15|324.55|322.15|324.1|321.7|0
1653039990000|2022-05-20 09:46:30|324.32|321.92|324.44|322.04|324.55|322.15|324.32|321.92|0
1653040000000|2022-05-20 09:46:40|324.32|321.92|323.88|321.48|324.32|321.92|323.88|321.48|0
1653040010000|2022-05-20 09:46:50|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1653040020000|2022-05-20 09:47:00|323.88|321.48|323.87|321.47|323.88|321.48|323.87|321.47|0
1653040030000|2022-05-20 09:47:10|323.65|321.25|323.43|321.03|323.65|321.25|323.43|321.03|0
1653040040000|2022-05-20 09:47:20|323.65|321.25|323.87|321.47|323.87|321.47|323.65|321.25|0
1653040050000|2022-05-20 09:47:30|323.77|321.37|324.32|321.92|324.32|321.92|323.77|321.37|0
1653040060000|2022-05-20 09:47:40|324.1|321.7|323.87|321.47|324.1|321.7|323.87|321.47|0
1653040070000|2022-05-20 09:47:50|323.99|321.59|323.87|321.47|323.99|321.59|323.87|321.47|0
1653040080000|2022-05-20 09:48:00|323.65|321.25|324.32|321.92|324.32|321.92|323.65|321.25|0
1653040090000|2022-05-20 09:48:10|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1653040100000|2022-05-20 09:48:20|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1653040110000|2022-05-20 09:48:30|323.99|321.59|324.32|321.92|324.32|321.92|323.99|321.59|0
1653040120000|2022-05-20 09:48:40|324.66|322.26|324.1|321.7|324.66|322.26|324.1|321.7|0
1653040130000|2022-05-20 09:48:50|323.87|321.47|323.87|321.47|323.87|321.47|323.87|321.47|0
1653040140000|2022-05-20 09:49:00|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1653040150000|2022-05-20 09:49:10|323.87|321.47|323.77|321.37|323.87|321.47|323.77|321.37|0
1653040160000|2022-05-20 09:49:20|323.65|321.25|323.2|320.8|323.65|321.25|323.2|320.8|0
1653040170000|2022-05-20 09:49:30|322.98|320.58|323.43|321.03|323.43|321.03|322.98|320.58|0
1653040180000|2022-05-20 09:49:40|323.54|321.14|323.87|321.47|323.87|321.47|323.54|321.14|0
1653040190000|2022-05-20 09:49:50|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1653040200000|2022-05-20 09:50:00|322.98|320.58|322.98|320.58|323.1|320.7|322.98|320.58|0
1653040210000|2022-05-20 09:50:10|323.2|320.8|323.2|320.8|323.2|320.8|322.98|320.58|0
1653040220000|2022-05-20 09:50:20|323.43|321.03|323.65|321.25|323.65|321.25|323.43|321.03|0
1653040230000|2022-05-20 09:50:30|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1653040240000|2022-05-20 09:50:40|323.65|321.25|323.2|320.8|323.65|321.25|323.2|320.8|0
1653040250000|2022-05-20 09:50:50|323.43|321.03|323.32|320.92|323.43|321.03|323.32|320.92|0
1653040260000|2022-05-20 09:51:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1653040270000|2022-05-20 09:51:10|322.98|320.58|322.53|320.13|322.98|320.58|322.53|320.13|0
1653040290000|2022-05-20 09:51:30|322.31|319.91|322.53|320.13|322.53|320.13|322.31|319.91|0
1653040300000|2022-05-20 09:51:40|322.76|320.36|322.65|320.25|322.76|320.36|322.53|320.13|0
1653040310000|2022-05-20 09:51:50|322.53|320.13|322.53|320.13|322.76|320.36|322.53|320.13|0
1653040320000|2022-05-20 09:52:00|322.43|320.03|322.76|320.36|322.76|320.36|322.43|320.03|0
1653040330000|2022-05-20 09:52:10|322.98|320.58|323.2|320.8|323.2|320.8|322.98|320.58|0
1653040340000|2022-05-20 09:52:20|323.43|321.03|323.65|321.25|323.65|321.25|323.43|321.03|0
1653040350000|2022-05-20 09:52:30|323.43|321.03|323.76|321.36|323.76|321.36|323.43|321.03|0
1653040360000|2022-05-20 09:52:40|323.87|321.47|323.43|321.03|323.99|321.59|323.43|321.03|0
1653040370000|2022-05-20 09:52:50|323.65|321.25|323.54|321.14|323.76|321.36|323.54|321.14|0
1653040380000|2022-05-20 09:53:00|323.43|321.03|323.2|320.8|323.43|321.03|323.2|320.8|0
1653040390000|2022-05-20 09:53:10|322.98|320.58|322.53|320.13|322.98|320.58|322.53|320.13|0
1653040400000|2022-05-20 09:53:20|322.43|320.03|322.53|320.13|322.76|320.36|322.43|320.03|0
1653040420000|2022-05-20 09:53:40|322.43|320.03|322.53|320.13|322.53|320.13|322.43|320.03|0
1653040430000|2022-05-20 09:53:50|322.76|320.36|322.98|320.58|322.98|320.58|322.65|320.25|0
1653040440000|2022-05-20 09:54:00|322.76|320.36|322.76|320.36|322.76|320.36|322.53|320.13|0
1653040450000|2022-05-20 09:54:10|322.53|320.13|322.98|320.58|322.98|320.58|322.53|320.13|0
1653040460000|2022-05-20 09:54:20|323.09|320.69|322.76|320.36|323.09|320.69|322.76|320.36|0
1653040470000|2022-05-20 09:54:30|322.53|320.13|322.53|320.13|322.53|320.13|322.31|319.91|0
1653040480000|2022-05-20 09:54:40|322.31|319.91|322.53|320.13|322.53|320.13|322.31|319.91|0
1653040490000|2022-05-20 09:54:50|322.43|320.03|322.31|319.91|322.43|320.03|322.31|319.91|0
1653040500000|2022-05-20 09:55:00|322.09|319.69|322.31|319.91|322.53|320.13|322.09|319.69|0
1653040510000|2022-05-20 09:55:10|322.43|320.03|322.53|320.13|322.53|320.13|322.31|319.91|0
1653040520000|2022-05-20 09:55:20|322.76|320.36|322.53|320.13|322.98|320.58|322.53|320.13|0
1653040530000|2022-05-20 09:55:30|322.31|319.91|322.31|319.91|322.31|319.91|322.09|319.69|0
1653040540000|2022-05-20 09:55:40|322.42|320.02|322.53|320.13|322.53|320.13|322.31|319.91|0
1653040550000|2022-05-20 09:55:50|322.31|319.91|322.53|320.13|322.53|320.13|322.31|319.91|0
1653040560000|2022-05-20 09:56:00|322.75|320.35|322.65|320.25|322.75|320.35|322.65|320.25|0
1653040570000|2022-05-20 09:56:10|322.75|320.35|322.98|320.58|322.98|320.58|322.75|320.35|0
1653040580000|2022-05-20 09:56:20|322.75|320.35|322.87|320.47|322.87|320.47|322.75|320.35|0
1653040590000|2022-05-20 09:56:30|322.75|320.35|322.53|320.13|322.75|320.35|322.53|320.13|0
1653040600000|2022-05-20 09:56:40|322.42|320.02|322.53|320.13|322.53|320.13|322.42|320.02|0
1653040610000|2022-05-20 09:56:50|322.65|320.25|322.75|320.35|322.75|320.35|322.65|320.25|0
1653040620000|2022-05-20 09:57:00|322.65|320.25|322.31|319.91|322.65|320.25|322.31|319.91|0
1653040630000|2022-05-20 09:57:10|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1653040640000|2022-05-20 09:57:20|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1653040650000|2022-05-20 09:57:30|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1653040660000|2022-05-20 09:57:40|322.53|320.13|322.31|319.91|322.75|320.35|322.31|319.91|0
1653040670000|2022-05-20 09:57:50|322.53|320.13|322.42|320.02|322.53|320.13|322.42|320.02|0
1653040680000|2022-05-20 09:58:00|322.31|319.91|322.65|320.25|322.65|320.25|322.31|319.91|0
1653040690000|2022-05-20 09:58:10|322.75|320.35|322.65|320.25|322.75|320.35|322.65|320.25|0
1653040700000|2022-05-20 09:58:20|322.75|320.35|322.53|320.13|322.75|320.35|322.53|320.13|0
1653040710000|2022-05-20 09:58:30|322.75|320.35|322.65|320.25|322.75|320.35|322.65|320.25|0
1653040720000|2022-05-20 09:58:40|322.53|320.13|322.75|320.35|322.75|320.35|322.53|320.13|0
1653040730000|2022-05-20 09:58:50|322.65|320.25|322.75|320.35|322.75|320.35|322.65|320.25|0
1653040740000|2022-05-20 09:59:00|322.53|320.13|322.42|320.02|322.53|320.13|322.42|320.02|0
1653040750000|2022-05-20 09:59:10|322.31|319.91|321.86|319.46|322.31|319.91|321.86|319.46|0
1653040760000|2022-05-20 09:59:20|322.08|319.68|322.08|319.68|322.08|319.68|321.98|319.58|0
1653040770000|2022-05-20 09:59:30|321.86|319.46|322.53|320.13|322.53|320.13|321.86|319.46|0
1653040780000|2022-05-20 09:59:40|322.75|320.35|322.98|320.58|322.98|320.58|322.75|320.35|0
1653040790000|2022-05-20 09:59:50|323.2|320.8|323.42|321.02|323.42|321.02|323.2|320.8|0
1653040800000|2022-05-20 10:00:00|323.64|321.24|323.87|321.47|323.87|321.47|323.64|321.24|0
1653040810000|2022-05-20 10:00:10|323.64|321.24|323.42|321.02|323.76|321.36|323.42|321.02|0
1653040820000|2022-05-20 10:00:20|323.54|321.14|323.64|321.24|323.64|321.24|323.54|321.14|0
1653040830000|2022-05-20 10:00:30|323.87|321.47|324.09|321.69|324.09|321.69|323.87|321.47|0
1653040840000|2022-05-20 10:00:40|323.87|321.47|324.09|321.69|324.09|321.69|323.87|321.47|0
1653040860000|2022-05-20 10:01:00|324.31|321.91|324.31|321.91|324.31|321.91|324.09|321.69|0
1653040870000|2022-05-20 10:01:10|324.09|321.69|324.31|321.91|324.31|321.91|324.09|321.69|0
1653040880000|2022-05-20 10:01:20|323.87|321.47|323.64|321.24|323.87|321.47|323.64|321.24|0
1653040890000|2022-05-20 10:01:30|323.54|321.14|323.42|321.02|323.64|321.24|323.42|321.02|0
1653040900000|2022-05-20 10:01:40|323.64|321.24|324.09|321.69|324.09|321.69|323.64|321.24|0
1653040910000|2022-05-20 10:01:50|324.21|321.81|324.09|321.69|324.31|321.91|324.09|321.69|0
1653040920000|2022-05-20 10:02:00|323.64|321.24|323.64|321.24|323.64|321.24|323.42|321.02|0
1653040930000|2022-05-20 10:02:10|323.87|321.47|323.76|321.36|323.87|321.47|323.76|321.36|0
1653040940000|2022-05-20 10:02:20|323.31|320.91|323.2|320.8|323.42|321.02|323.2|320.8|0
1653040950000|2022-05-20 10:02:30|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1653040960000|2022-05-20 10:02:40|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1653040970000|2022-05-20 10:02:50|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1653040980000|2022-05-20 10:03:00|322.97|320.57|322.75|320.35|322.97|320.57|322.75|320.35|0
1653040990000|2022-05-20 10:03:10|322.97|320.57|322.53|320.13|322.97|320.57|322.53|320.13|0
1653041010000|2022-05-20 10:03:30|322.97|320.57|323.54|321.14|323.54|321.14|322.97|320.57|0
1653041020000|2022-05-20 10:03:40|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1653041030000|2022-05-20 10:03:50|323.54|321.14|323.31|320.91|323.54|321.14|323.31|320.91|0
1653041040000|2022-05-20 10:04:00|323.2|320.8|322.87|320.47|323.2|320.8|322.75|320.35|0
1653041050000|2022-05-20 10:04:10|322.97|320.57|322.53|320.13|322.97|320.57|322.53|320.13|0
1653041060000|2022-05-20 10:04:20|322.97|320.57|323.2|320.8|323.2|320.8|322.97|320.57|0
1653041070000|2022-05-20 10:04:30|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1653041080000|2022-05-20 10:04:40|323.2|320.8|322.97|320.57|323.2|320.8|322.97|320.57|0
1653041090000|2022-05-20 10:04:50|323.09|320.69|322.97|320.57|323.09|320.69|322.97|320.57|0
1653041100000|2022-05-20 10:05:00|322.87|320.47|322.3|319.9|322.87|320.47|322.3|319.9|0
1653041110000|2022-05-20 10:05:10|322.53|320.13|322.08|319.68|322.53|320.13|322.08|319.68|0
1653041120000|2022-05-20 10:05:20|322.3|319.9|322.08|319.68|322.3|319.9|322.08|319.68|0
1653041130000|2022-05-20 10:05:30|322.3|319.9|322.3|319.9|322.42|320.02|322.3|319.9|0
1653041140000|2022-05-20 10:05:40|322.75|320.35|323.2|320.8|323.2|320.8|322.75|320.35|0
1653041150000|2022-05-20 10:05:50|323.31|320.91|323.2|320.8|323.31|320.91|323.2|320.8|0
1653041160000|2022-05-20 10:06:00|323.09|320.69|322.97|320.57|323.09|320.69|322.75|320.35|0
1653041170000|2022-05-20 10:06:10|323.09|320.69|322.97|320.57|323.2|320.8|322.97|320.57|0
1653041180000|2022-05-20 10:06:20|323.31|320.91|322.75|320.35|323.31|320.91|322.75|320.35|0
1653041190000|2022-05-20 10:06:30|322.53|320.13|322.97|320.57|322.97|320.57|322.53|320.13|0
1653041200000|2022-05-20 10:06:40|322.86|320.46|322.53|320.13|322.86|320.46|322.42|320.02|0
1653041210000|2022-05-20 10:06:50|322.3|319.9|321.97|319.57|322.3|319.9|321.97|319.57|0
1653041220000|2022-05-20 10:07:00|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1653041230000|2022-05-20 10:07:10|322.08|319.68|322.08|319.68|322.3|319.9|322.08|319.68|0
1653041240000|2022-05-20 10:07:20|322.3|319.9|321.97|319.57|322.3|319.9|321.97|319.57|0
1653041250000|2022-05-20 10:07:30|321.86|319.46|322.08|319.68|322.08|319.68|321.86|319.46|0
1653041260000|2022-05-20 10:07:40|322.53|320.13|322.3|319.9|322.53|320.13|322.3|319.9|0
1653041270000|2022-05-20 10:07:50|322.08|319.68|321.97|319.57|322.08|319.68|321.97|319.57|0
1653041280000|2022-05-20 10:08:00|321.86|319.46|322.08|319.68|322.08|319.68|321.75|319.35|0
1653041290000|2022-05-20 10:08:10|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1653041300000|2022-05-20 10:08:20|322.3|319.9|321.86|319.46|322.3|319.9|321.86|319.46|0
1653041310000|2022-05-20 10:08:30|321.63|319.23|321.75|319.35|321.86|319.46|321.63|319.23|0
1653041320000|2022-05-20 10:08:40|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1653041330000|2022-05-20 10:08:50|322.3|319.9|321.97|319.57|322.3|319.9|321.97|319.57|0
1653041340000|2022-05-20 10:09:00|322.08|319.68|321.86|319.46|322.08|319.68|321.86|319.46|0
1653041350000|2022-05-20 10:09:10|321.41|319.01|320.97|318.57|321.41|319.01|320.97|318.57|0
1653041360000|2022-05-20 10:09:20|320.3|317.9|320.3|317.9|320.41|318.01|320.3|317.9|0
1653041370000|2022-05-20 10:09:30|320.41|318.01|320.86|318.46|320.86|318.46|320.41|318.01|0
1653041380000|2022-05-20 10:09:40|320.74|318.34|320.52|318.12|320.74|318.34|320.52|318.12|0
1653041390000|2022-05-20 10:09:50|320.3|317.9|320.07|317.67|320.3|317.9|320.07|317.67|0
1653041400000|2022-05-20 10:10:00|320.3|317.9|320.86|318.46|321.08|318.68|320.3|317.9|0
1653041410000|2022-05-20 10:10:10|320.74|318.34|320.3|317.9|320.74|318.34|320.3|317.9|0
1653041420000|2022-05-20 10:10:20|320.64|318.24|320.74|318.34|320.74|318.34|320.64|318.24|0
1653041430000|2022-05-20 10:10:30|320.52|318.12|320.74|318.34|320.74|318.34|320.52|318.12|0
1653041440000|2022-05-20 10:10:40|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1653041450000|2022-05-20 10:10:50|320.74|318.34|320.96|318.56|321.19|318.79|320.74|318.34|0
1653041460000|2022-05-20 10:11:00|320.74|318.34|321.19|318.79|321.19|318.79|320.74|318.34|0
1653041470000|2022-05-20 10:11:10|321.3|318.9|321.3|318.9|321.3|318.9|321.19|318.79|0
1653041480000|2022-05-20 10:11:20|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1653041490000|2022-05-20 10:11:30|321.53|319.13|321.63|319.23|321.63|319.23|321.53|319.13|0
1653041510000|2022-05-20 10:11:50|321.52|319.12|321.41|319.01|321.52|319.12|321.41|319.01|0
1653041520000|2022-05-20 10:12:00|320.96|318.56|320.41|318.01|321.19|318.79|320.3|317.9|0
1653041530000|2022-05-20 10:12:10|320.52|318.12|320.86|318.46|320.86|318.46|320.52|318.12|0
1653041540000|2022-05-20 10:12:20|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1653041550000|2022-05-20 10:12:30|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1653041560000|2022-05-20 10:12:40|320.74|318.34|320.52|318.12|320.74|318.34|320.52|318.12|0
1653041570000|2022-05-20 10:12:50|320.3|317.9|320.07|317.67|320.3|317.9|320.07|317.67|0
1653041580000|2022-05-20 10:13:00|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1653041590000|2022-05-20 10:13:10|320.19|317.79|320.3|317.9|320.3|317.9|320.19|317.79|0
1653041600000|2022-05-20 10:13:20|320.19|317.79|320.07|317.67|320.19|317.79|320.07|317.67|0
1653041610000|2022-05-20 10:13:30|319.97|317.57|320.07|317.67|320.3|317.9|319.97|317.57|0
1653041620000|2022-05-20 10:13:40|319.85|317.45|320.07|317.67|320.07|317.67|319.85|317.45|0
1653041630000|2022-05-20 10:13:50|319.85|317.45|320.07|317.67|320.07|317.67|319.85|317.45|0
1653041640000|2022-05-20 10:14:00|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1653041650000|2022-05-20 10:14:10|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1653041660000|2022-05-20 10:14:20|320.29|317.89|320.19|317.79|320.29|317.89|320.19|317.79|0
1653041670000|2022-05-20 10:14:30|320.29|317.89|320.29|317.89|320.96|318.56|320.29|317.89|0
1653041680000|2022-05-20 10:14:40|320.41|318.01|320.52|318.12|320.52|318.12|320.41|318.01|0
1653041690000|2022-05-20 10:14:50|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1653041700000|2022-05-20 10:15:00|320.74|318.34|320.96|318.56|320.96|318.56|320.74|318.34|0
1653041710000|2022-05-20 10:15:10|321.41|319.01|321.41|319.01|321.41|319.01|321.18|318.78|0
1653041720000|2022-05-20 10:15:20|321.85|319.45|321.85|319.45|322.08|319.68|321.85|319.45|0
1653041730000|2022-05-20 10:15:30|322.08|319.68|322.97|320.57|322.97|320.57|322.08|319.68|0
1653041740000|2022-05-20 10:15:40|323.19|320.79|323.64|321.24|323.64|321.24|322.97|320.57|0
1653041750000|2022-05-20 10:15:50|323.86|321.46|323.98|321.58|323.98|321.58|323.75|321.35|0
1653041760000|2022-05-20 10:16:00|323.86|321.46|323.86|321.46|323.86|321.46|323.75|321.35|0
1653041770000|2022-05-20 10:16:10|324.08|321.68|324.87|322.47|324.87|322.47|324.08|321.68|0
1653041780000|2022-05-20 10:16:20|324.98|322.58|324.65|322.25|324.98|322.58|324.53|322.13|0
1653041790000|2022-05-20 10:16:30|324.53|322.13|324.75|322.35|324.75|322.35|324.53|322.13|0
1653041800000|2022-05-20 10:16:40|324.87|322.47|324.65|322.25|324.87|322.47|324.65|322.25|0
1653041810000|2022-05-20 10:16:50|324.31|321.91|323.98|321.58|324.31|321.91|323.98|321.58|0
1653041820000|2022-05-20 10:17:00|323.64|321.24|323.53|321.13|323.64|321.24|323.41|321.01|0
1653041830000|2022-05-20 10:17:10|323.64|321.24|323.64|321.24|323.64|321.24|323.41|321.01|0
1653041840000|2022-05-20 10:17:20|323.53|321.13|323.53|321.13|323.53|321.13|323.53|321.13|0
1653041850000|2022-05-20 10:17:30|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1653041860000|2022-05-20 10:17:40|323.86|321.46|323.86|321.46|323.86|321.46|323.64|321.24|0
1653041870000|2022-05-20 10:17:50|323.75|321.35|323.41|321.01|323.75|321.35|323.41|321.01|0
1653041880000|2022-05-20 10:18:00|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1653041890000|2022-05-20 10:18:10|323.08|320.68|323.19|320.79|323.19|320.79|322.97|320.57|0
1653041900000|2022-05-20 10:18:20|323.08|320.68|323.19|320.79|323.19|320.79|323.08|320.68|0
1653041910000|2022-05-20 10:18:30|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1653041920000|2022-05-20 10:18:40|322.52|320.12|322.41|320.01|322.52|320.12|322.41|320.01|0
1653041930000|2022-05-20 10:18:50|322.52|320.12|323.19|320.79|323.19|320.79|322.52|320.12|0
1653041940000|2022-05-20 10:19:00|323.41|321.01|323.41|321.01|323.41|321.01|323.19|320.79|0
1653041950000|2022-05-20 10:19:10|323.19|320.79|322.97|320.57|323.19|320.79|322.97|320.57|0
1653041960000|2022-05-20 10:19:20|322.86|320.46|322.74|320.34|322.86|320.46|322.74|320.34|0
1653041970000|2022-05-20 10:19:30|322.64|320.24|322.74|320.34|322.74|320.34|322.64|320.24|0
1653041980000|2022-05-20 10:19:40|322.63|320.23|322.3|319.9|322.74|320.34|322.3|319.9|0
1653041990000|2022-05-20 10:19:50|322.41|320.01|322.19|319.79|322.41|320.01|322.07|319.67|0
1653042000000|2022-05-20 10:20:00|321.85|319.45|322.07|319.67|322.07|319.67|321.63|319.23|0
1653042010000|2022-05-20 10:20:10|321.97|319.57|322.3|319.9|322.3|319.9|321.97|319.57|0
1653042020000|2022-05-20 10:20:20|322.19|319.79|322.41|320.01|322.41|320.01|322.07|319.67|0
1653042030000|2022-05-20 10:20:30|322.3|319.9|322.63|320.23|322.63|320.23|322.3|319.9|0
1653042040000|2022-05-20 10:20:40|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1653042050000|2022-05-20 10:20:50|322.52|320.12|322.74|320.34|322.74|320.34|322.52|320.12|0
1653042060000|2022-05-20 10:21:00|322.63|320.23|322.74|320.34|322.74|320.34|322.63|320.23|0
1653042070000|2022-05-20 10:21:10|322.63|320.23|321.97|319.57|322.63|320.23|321.97|319.57|0
1653042080000|2022-05-20 10:21:20|322.07|319.67|321.63|319.23|322.07|319.67|321.63|319.23|0
1653042090000|2022-05-20 10:21:30|321.4|319|321.97|319.57|321.97|319.57|321.4|319|0
1653042100000|2022-05-20 10:21:40|322.07|319.67|322.07|319.67|322.29|319.89|322.07|319.67|0
1653042110000|2022-05-20 10:21:50|321.63|319.23|321.63|319.23|321.74|319.34|321.63|319.23|0
1653042120000|2022-05-20 10:22:00|321.4|319|320.74|318.34|321.4|319|320.74|318.34|0
1653042140000|2022-05-20 10:22:20|320.63|318.23|320.74|318.34|320.74|318.34|320.63|318.23|0
1653042150000|2022-05-20 10:22:30|320.51|318.11|320.74|318.34|320.74|318.34|320.51|318.11|0
1653042160000|2022-05-20 10:22:40|320.51|318.11|320.74|318.34|320.74|318.34|320.51|318.11|0
1653042170000|2022-05-20 10:22:50|320.51|318.11|320.85|318.45|320.85|318.45|320.51|318.11|0
1653042180000|2022-05-20 10:23:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1653042190000|2022-05-20 10:23:10|320.51|318.11|320.51|318.11|320.74|318.34|320.51|318.11|0
1653042200000|2022-05-20 10:23:20|320.73|318.33|320.41|318.01|320.73|318.33|320.41|318.01|0
1653042210000|2022-05-20 10:23:30|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1653042220000|2022-05-20 10:23:40|320.73|318.33|320.85|318.45|320.85|318.45|320.73|318.33|0
1653042230000|2022-05-20 10:23:50|320.73|318.33|320.96|318.56|320.96|318.56|320.73|318.33|0
1653042240000|2022-05-20 10:24:00|320.51|318.11|320.07|317.67|320.51|318.11|320.07|317.67|0
1653042250000|2022-05-20 10:24:10|320.18|317.78|319.74|317.34|320.18|317.78|319.74|317.34|0
1653042260000|2022-05-20 10:24:20|319.84|317.44|320.29|317.89|320.29|317.89|319.84|317.44|0
1653042270000|2022-05-20 10:24:30|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1653042280000|2022-05-20 10:24:40|319.96|317.56|319.62|317.22|319.96|317.56|319.62|317.22|0
1653042290000|2022-05-20 10:24:50|319.4|317|319.62|317.22|319.62|317.22|319.4|317|0
1653042300000|2022-05-20 10:25:00|319.4|317|319.84|317.44|319.84|317.44|319.4|317|0
1653042310000|2022-05-20 10:25:10|320.29|317.89|320.07|317.67|320.63|318.23|320.07|317.67|0
1653042320000|2022-05-20 10:25:20|320.29|317.89|320.51|318.11|320.51|318.11|320.29|317.89|0
1653042330000|2022-05-20 10:25:30|320.4|318|320.51|318.11|320.51|318.11|320.29|317.89|0
1653042340000|2022-05-20 10:25:40|320.29|317.89|320.51|318.11|320.51|318.11|320.18|317.78|0
1653042350000|2022-05-20 10:25:50|320.73|318.33|320.51|318.11|320.73|318.33|320.51|318.11|0
1653042360000|2022-05-20 10:26:00|320.29|317.89|320.51|318.11|320.51|318.11|320.29|317.89|0
1653042370000|2022-05-20 10:26:10|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1653042390000|2022-05-20 10:26:30|320.63|318.23|320.63|318.23|320.73|318.33|320.63|318.23|0
1653042400000|2022-05-20 10:26:40|320.51|318.11|320.07|317.67|320.51|318.11|319.84|317.44|0
1653042420000|2022-05-20 10:27:00|320.29|317.89|319.62|317.22|320.29|317.89|319.62|317.22|0
1653042430000|2022-05-20 10:27:10|319.51|317.11|319.62|317.22|319.62|317.22|319.51|317.11|0
1653042440000|2022-05-20 10:27:20|319.51|317.11|319.84|317.44|319.84|317.44|319.51|317.11|0
1653042450000|2022-05-20 10:27:30|319.96|317.56|319.96|317.56|319.96|317.56|319.84|317.44|0
1653042460000|2022-05-20 10:27:40|320.07|317.67|319.84|317.44|320.07|317.67|319.84|317.44|0
1653042470000|2022-05-20 10:27:50|319.74|317.34|319.62|317.22|319.84|317.44|319.62|317.22|0
1653042480000|2022-05-20 10:28:00|319.96|317.56|320.18|317.78|320.29|317.89|319.96|317.56|0
1653042490000|2022-05-20 10:28:10|320.06|317.66|320.29|317.89|320.29|317.89|320.06|317.66|0
1653042500000|2022-05-20 10:28:20|320.18|317.78|320.51|318.11|320.51|318.11|320.18|317.78|0
1653042510000|2022-05-20 10:28:30|320.73|318.33|320.51|318.11|320.73|318.33|320.51|318.11|0
1653042520000|2022-05-20 10:28:40|320.4|318|320.18|317.78|320.51|318.11|320.18|317.78|0
1653042530000|2022-05-20 10:28:50|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1653042540000|2022-05-20 10:29:00|319.96|317.56|320.18|317.78|320.18|317.78|319.96|317.56|0
1653042550000|2022-05-20 10:29:10|320.06|317.66|320.18|317.78|320.18|317.78|320.06|317.66|0
1653042560000|2022-05-20 10:29:20|320.06|317.66|320.51|318.11|320.51|318.11|320.06|317.66|0
1653042570000|2022-05-20 10:29:30|320.4|318|320.18|317.78|320.4|318|320.18|317.78|0
1653042580000|2022-05-20 10:29:40|320.29|317.89|320.51|318.11|320.51|318.11|320.29|317.89|0
1653042590000|2022-05-20 10:29:50|320.62|318.22|320.73|318.33|320.73|318.33|320.62|318.22|0
1653042600000|2022-05-20 10:30:00|320.51|318.11|320.95|318.55|320.95|318.55|320.51|318.11|0
1653042610000|2022-05-20 10:30:10|320.73|318.33|320.95|318.55|320.95|318.55|320.73|318.33|0
1653042620000|2022-05-20 10:30:20|321.07|318.67|320.95|318.55|321.07|318.67|320.95|318.55|0
1653042630000|2022-05-20 10:30:30|320.51|318.11|320.4|318|320.51|318.11|320.4|318|0
1653042640000|2022-05-20 10:30:40|320.51|318.11|320.4|318|320.51|318.11|320.18|317.78|0
1653042650000|2022-05-20 10:30:50|320.51|318.11|320.73|318.33|320.73|318.33|320.51|318.11|0
1653042660000|2022-05-20 10:31:00|320.85|318.45|320.85|318.45|320.95|318.55|320.85|318.45|0
1653042670000|2022-05-20 10:31:10|320.95|318.55|321.07|318.67|321.07|318.67|320.95|318.55|0
1653042680000|2022-05-20 10:31:20|321.18|318.78|320.95|318.55|321.18|318.78|320.95|318.55|0
1653042690000|2022-05-20 10:31:30|320.85|318.45|320.85|318.45|320.95|318.55|320.85|318.45|0
1653042700000|2022-05-20 10:31:40|320.95|318.55|320.85|318.45|320.95|318.55|320.85|318.45|0
1653042710000|2022-05-20 10:31:50|320.73|318.33|321.18|318.78|321.18|318.78|320.73|318.33|0
1653042720000|2022-05-20 10:32:00|320.73|318.33|320.73|318.33|320.85|318.45|320.73|318.33|0
1653042730000|2022-05-20 10:32:10|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1653042740000|2022-05-20 10:32:20|320.85|318.45|320.73|318.33|320.85|318.45|320.73|318.33|0
1653042750000|2022-05-20 10:32:30|321.07|318.67|321.84|319.44|322.07|319.67|321.07|318.67|0
1653042760000|2022-05-20 10:32:40|321.62|319.22|321.62|319.22|321.62|319.22|321.4|319|0
1653042770000|2022-05-20 10:32:50|321.4|319|321.4|319|321.51|319.11|321.4|319|0
1653042780000|2022-05-20 10:33:00|321.17|318.77|321.17|318.77|321.17|318.77|321.07|318.67|0
1653042790000|2022-05-20 10:33:10|321.4|319|321.17|318.77|321.62|319.22|321.17|318.77|0
1653042800000|2022-05-20 10:33:20|321.4|319|320.95|318.55|321.4|319|320.95|318.55|0
1653042810000|2022-05-20 10:33:30|321.17|318.77|320.95|318.55|321.17|318.77|320.95|318.55|0
1653042820000|2022-05-20 10:33:40|320.85|318.45|320.95|318.55|320.95|318.55|320.85|318.45|0
1653042830000|2022-05-20 10:33:50|321.17|318.77|321.29|318.89|321.4|319|321.17|318.77|0
1653042840000|2022-05-20 10:34:00|321.17|318.77|320.95|318.55|321.17|318.77|320.95|318.55|0
1653042850000|2022-05-20 10:34:10|321.17|318.77|321.07|318.67|321.17|318.77|321.07|318.67|0
1653042860000|2022-05-20 10:34:20|320.95|318.55|321.17|318.77|321.17|318.77|320.95|318.55|0
1653042870000|2022-05-20 10:34:30|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1653042880000|2022-05-20 10:34:40|321.17|318.77|321.17|318.77|321.17|318.77|321.17|318.77|0
1653042890000|2022-05-20 10:34:50|321.07|318.67|321.07|318.67|321.17|318.77|321.07|318.67|0
1653042900000|2022-05-20 10:35:00|320.95|318.55|320.95|318.55|320.95|318.55|320.95|318.55|0
1653042910000|2022-05-20 10:35:10|321.17|318.77|321.84|319.44|321.84|319.44|321.17|318.77|0
1653042920000|2022-05-20 10:35:20|321.73|319.33|322.06|319.66|322.06|319.66|321.73|319.33|0
1653042930000|2022-05-20 10:35:30|321.4|319|321.29|318.89|321.4|319|321.29|318.89|0
1653042940000|2022-05-20 10:35:40|321.17|318.77|321.29|318.89|321.29|318.89|321.17|318.77|0
1653042960000|2022-05-20 10:36:00|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1653042970000|2022-05-20 10:36:10|321.17|318.77|321.4|319|321.4|319|321.17|318.77|0
1653042980000|2022-05-20 10:36:20|321.62|319.22|321.62|319.22|321.84|319.44|321.62|319.22|0
1653042990000|2022-05-20 10:36:30|321.51|319.11|321.84|319.44|321.84|319.44|321.51|319.11|0
1653043000000|2022-05-20 10:36:40|321.73|319.33|321.84|319.44|321.84|319.44|321.73|319.33|0
1653043010000|2022-05-20 10:36:50|321.96|319.56|322.29|319.89|322.29|319.89|321.96|319.56|0
1653043020000|2022-05-20 10:37:00|322.51|320.11|322.73|320.33|322.73|320.33|322.51|320.11|0
1653043030000|2022-05-20 10:37:10|322.63|320.23|322.06|319.66|322.63|320.23|322.06|319.66|0
1653043040000|2022-05-20 10:37:20|322.51|320.11|322.96|320.56|322.96|320.56|322.51|320.11|0
1653043060000|2022-05-20 10:37:40|322.73|320.33|322.85|320.45|322.85|320.45|322.73|320.33|0
1653043070000|2022-05-20 10:37:50|322.63|320.23|322.73|320.33|322.73|320.33|322.63|320.23|0
1653043080000|2022-05-20 10:38:00|322.85|320.45|322.73|320.33|322.85|320.45|322.73|320.33|0
1653043090000|2022-05-20 10:38:10|322.51|320.11|322.51|320.11|322.51|320.11|322.4|320|0
1653043100000|2022-05-20 10:38:20|322.73|320.33|322.95|320.55|322.95|320.55|322.73|320.33|0
1653043110000|2022-05-20 10:38:30|322.73|320.33|323.4|321|323.4|321|322.73|320.33|0
1653043120000|2022-05-20 10:38:40|323.29|320.89|323.18|320.78|323.4|321|323.18|320.78|0
1653043130000|2022-05-20 10:38:50|323.29|320.89|323.4|321|323.4|321|323.29|320.89|0
1653043140000|2022-05-20 10:39:00|323.18|320.78|323.07|320.67|323.29|320.89|322.95|320.55|0
1653043150000|2022-05-20 10:39:10|323.18|320.78|322.95|320.55|323.18|320.78|322.95|320.55|0
1653043160000|2022-05-20 10:39:20|323.18|320.78|323.29|320.89|323.29|320.89|323.18|320.78|0
1653043170000|2022-05-20 10:39:30|323.18|320.78|323.18|320.78|323.18|320.78|322.95|320.55|0
1653043180000|2022-05-20 10:39:40|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1653043190000|2022-05-20 10:39:50|323.18|320.78|322.85|320.45|323.18|320.78|322.85|320.45|0
1653043200000|2022-05-20 10:40:00|322.95|320.55|321.84|319.44|322.95|320.55|321.84|319.44|0
1653043210000|2022-05-20 10:40:10|321.96|319.56|321.62|319.22|321.96|319.56|321.62|319.22|0
1653043220000|2022-05-20 10:40:20|321.84|319.44|321.84|319.44|321.84|319.44|321.73|319.33|0
1653043230000|2022-05-20 10:40:30|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1653043240000|2022-05-20 10:40:40|321.62|319.22|321.51|319.11|321.62|319.22|321.51|319.11|0
1653043250000|2022-05-20 10:40:50|321.39|318.99|321.51|319.11|321.51|319.11|321.39|318.99|0
1653043260000|2022-05-20 10:41:00|321.84|319.44|321.95|319.55|322.06|319.66|321.84|319.44|0
1653043270000|2022-05-20 10:41:10|322.06|319.66|322.06|319.66|322.28|319.88|322.06|319.66|0
1653043280000|2022-05-20 10:41:20|322.28|319.88|322.18|319.78|322.28|319.88|322.18|319.78|0
1653043290000|2022-05-20 10:41:30|322.28|319.88|322.4|320|322.4|320|322.28|319.88|0
1653043300000|2022-05-20 10:41:40|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1653043310000|2022-05-20 10:41:50|322.18|319.78|322.28|319.88|322.4|320|322.18|319.78|0
1653043320000|2022-05-20 10:42:00|322.06|319.66|321.62|319.22|322.28|319.88|321.62|319.22|0
1653043330000|2022-05-20 10:42:10|321.73|319.33|321.62|319.22|321.73|319.33|321.62|319.22|0
1653043340000|2022-05-20 10:42:20|321.51|319.11|321.39|318.99|321.51|319.11|321.39|318.99|0
1653043360000|2022-05-20 10:42:40|321.62|319.22|321.62|319.22|321.62|319.22|321.62|319.22|0
1653043370000|2022-05-20 10:42:50|321.73|319.33|321.73|319.33|321.84|319.44|321.73|319.33|0
1653043380000|2022-05-20 10:43:00|321.84|319.44|321.84|319.44|321.95|319.55|321.84|319.44|0
1653043400000|2022-05-20 10:43:20|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1653043410000|2022-05-20 10:43:30|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1653043420000|2022-05-20 10:43:40|321.61|319.21|321.84|319.44|321.84|319.44|321.51|319.11|0
1653043430000|2022-05-20 10:43:50|322.06|319.66|321.84|319.44|322.06|319.66|321.84|319.44|0
1653043440000|2022-05-20 10:44:00|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1653043460000|2022-05-20 10:44:20|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1653043470000|2022-05-20 10:44:30|322.18|319.78|322.06|319.66|322.18|319.78|322.06|319.66|0
1653043480000|2022-05-20 10:44:40|321.84|319.44|321.84|319.44|321.84|319.44|321.84|319.44|0
1653043490000|2022-05-20 10:44:50|322.06|319.66|321.95|319.55|322.06|319.66|321.95|319.55|0
1653043500000|2022-05-20 10:45:00|321.39|318.99|321.73|319.33|321.73|319.33|321.28|318.88|0
1653043510000|2022-05-20 10:45:10|321.61|319.21|321.17|318.77|321.61|319.21|321.17|318.77|0
1653043520000|2022-05-20 10:45:20|321.39|318.99|321.61|319.21|321.61|319.21|321.39|318.99|0
1653043530000|2022-05-20 10:45:30|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1653043540000|2022-05-20 10:45:40|321.17|318.77|321.17|318.77|321.39|318.99|321.17|318.77|0
1653043550000|2022-05-20 10:45:50|321.39|318.99|320.95|318.55|321.39|318.99|320.95|318.55|0
1653043560000|2022-05-20 10:46:00|320.72|318.32|320.72|318.32|320.95|318.55|320.72|318.32|0
1653043570000|2022-05-20 10:46:10|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1653043580000|2022-05-20 10:46:20|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1653043590000|2022-05-20 10:46:30|321.06|318.66|321.61|319.21|321.61|319.21|321.06|318.66|0
1653043600000|2022-05-20 10:46:40|321.73|319.33|321.39|318.99|321.73|319.33|321.17|318.77|0
1653043610000|2022-05-20 10:46:50|321.17|318.77|321.39|318.99|321.39|318.99|321.17|318.77|0
1653043620000|2022-05-20 10:47:00|321.28|318.88|321.61|319.21|321.61|319.21|321.17|318.77|0
1653043630000|2022-05-20 10:47:10|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1653043640000|2022-05-20 10:47:20|321.28|318.88|321.39|318.99|321.39|318.99|321.28|318.88|0
1653043650000|2022-05-20 10:47:30|321.17|318.77|321.39|318.99|321.39|318.99|321.17|318.77|0
1653043660000|2022-05-20 10:47:40|321.73|319.33|321.84|319.44|321.84|319.44|321.73|319.33|0
1653043670000|2022-05-20 10:47:50|322.5|320.1|322.73|320.33|322.73|320.33|322.5|320.1|0
1653043680000|2022-05-20 10:48:00|323.17|320.77|323.17|320.77|323.17|320.77|323.17|320.77|0
1653043690000|2022-05-20 10:48:10|322.73|320.33|322.95|320.55|322.95|320.55|322.5|320.1|0
1653043700000|2022-05-20 10:48:20|322.73|320.33|322.95|320.55|322.95|320.55|322.73|320.33|0
1653043710000|2022-05-20 10:48:30|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1653043720000|2022-05-20 10:48:40|322.28|319.88|321.83|319.43|322.28|319.88|321.83|319.43|0
1653043730000|2022-05-20 10:48:50|321.17|318.77|321.17|318.77|321.39|318.99|321.17|318.77|0
1653043740000|2022-05-20 10:49:00|320.94|318.54|320.94|318.54|321.17|318.77|320.94|318.54|0
1653043750000|2022-05-20 10:49:10|320.84|318.44|321.17|318.77|321.17|318.77|320.84|318.44|0
1653043760000|2022-05-20 10:49:20|321.06|318.66|321.17|318.77|321.17|318.77|321.06|318.66|0
1653043770000|2022-05-20 10:49:30|321.39|318.99|321.5|319.1|321.5|319.1|321.28|318.88|0
1653043780000|2022-05-20 10:49:40|321.61|319.21|321.83|319.43|321.83|319.43|321.61|319.21|0
1653043790000|2022-05-20 10:49:50|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1653043800000|2022-05-20 10:50:00|321.83|319.43|321.61|319.21|321.83|319.43|321.61|319.21|0
1653043810000|2022-05-20 10:50:10|321.17|318.77|320.94|318.54|321.17|318.77|320.94|318.54|0
1653043820000|2022-05-20 10:50:20|321.06|318.66|321.17|318.77|321.17|318.77|321.06|318.66|0
1653043830000|2022-05-20 10:50:30|321.06|318.66|321.17|318.77|321.28|318.88|321.06|318.66|0
1653043840000|2022-05-20 10:50:40|321.39|318.99|321.17|318.77|321.39|318.99|321.17|318.77|0
1653043850000|2022-05-20 10:50:50|321.28|318.88|321.28|318.88|321.28|318.88|321.28|318.88|0
1653043860000|2022-05-20 10:51:00|321.39|318.99|321.83|319.43|321.83|319.43|321.39|318.99|0
1653043870000|2022-05-20 10:51:10|322.06|319.66|321.83|319.43|322.06|319.66|321.83|319.43|0
1653043880000|2022-05-20 10:51:20|321.95|319.55|322.06|319.66|322.06|319.66|321.95|319.55|0
1653043890000|2022-05-20 10:51:30|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1653043900000|2022-05-20 10:51:40|322.28|319.88|322.5|320.1|322.5|320.1|322.28|319.88|0
1653043910000|2022-05-20 10:51:50|322.62|320.22|322.72|320.32|322.72|320.32|322.62|320.22|0
1653043920000|2022-05-20 10:52:00|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1653043930000|2022-05-20 10:52:10|322.95|320.55|322.72|320.32|322.95|320.55|322.72|320.32|0
1653043940000|2022-05-20 10:52:20|322.62|320.22|322.5|320.1|322.62|320.22|322.5|320.1|0
1653043950000|2022-05-20 10:52:30|322.72|320.32|322.84|320.44|322.84|320.44|322.72|320.32|0
1653043960000|2022-05-20 10:52:40|322.72|320.32|322.72|320.32|322.84|320.44|322.72|320.32|0
1653043970000|2022-05-20 10:52:50|322.62|320.22|322.5|320.1|322.72|320.32|322.5|320.1|0
1653043980000|2022-05-20 10:53:00|322.62|320.22|322.5|320.1|322.62|320.22|322.5|320.1|0
1653043990000|2022-05-20 10:53:10|322.72|320.32|322.95|320.55|322.95|320.55|322.72|320.32|0
1653044010000|2022-05-20 10:53:30|323.17|320.77|323.62|321.22|323.62|321.22|323.17|320.77|0
1653044020000|2022-05-20 10:53:40|323.73|321.33|323.73|321.33|323.73|321.33|323.73|321.33|0
1653044030000|2022-05-20 10:53:50|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1653044040000|2022-05-20 10:54:00|323.73|321.33|323.73|321.33|323.73|321.33|323.73|321.33|0
1653044050000|2022-05-20 10:54:10|323.62|321.22|324.06|321.66|324.06|321.66|323.62|321.22|0
1653044060000|2022-05-20 10:54:20|324.73|322.33|324.73|322.33|324.96|322.56|324.51|322.11|0
1653044070000|2022-05-20 10:54:30|324.96|322.56|324.96|322.56|325.18|322.78|324.96|322.56|0
1653044080000|2022-05-20 10:54:40|325.07|322.67|324.96|322.56|325.18|322.78|324.96|322.56|0
1653044090000|2022-05-20 10:54:50|325.07|322.67|324.96|322.56|325.07|322.67|324.96|322.56|0
1653044100000|2022-05-20 10:55:00|324.51|322.11|324.29|321.89|324.51|322.11|324.29|321.89|0
1653044110000|2022-05-20 10:55:10|323.84|321.44|323.84|321.44|323.84|321.44|323.62|321.22|0
1653044120000|2022-05-20 10:55:20|323.73|321.33|323.73|321.33|323.73|321.33|323.73|321.33|0
1653044130000|2022-05-20 10:55:30|323.84|321.44|324.06|321.66|324.06|321.66|323.84|321.44|0
1653044140000|2022-05-20 10:55:40|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1653044150000|2022-05-20 10:55:50|324.06|321.66|324.28|321.88|324.28|321.88|324.06|321.66|0
1653044160000|2022-05-20 10:56:00|324.73|322.33|324.51|322.11|324.73|322.33|324.51|322.11|0
1653044180000|2022-05-20 10:56:20|324.28|321.88|323.73|321.33|324.28|321.88|323.73|321.33|0
1653044190000|2022-05-20 10:56:30|323.84|321.44|323.84|321.44|323.84|321.44|323.73|321.33|0
1653044200000|2022-05-20 10:56:40|323.17|320.77|323.17|320.77|323.17|320.77|323.17|320.77|0
1653044210000|2022-05-20 10:56:50|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1653044220000|2022-05-20 10:57:00|322.84|320.44|322.84|320.44|322.84|320.44|322.72|320.32|0
1653044230000|2022-05-20 10:57:10|322.72|320.32|322.5|320.1|322.84|320.44|322.5|320.1|0
1653044250000|2022-05-20 10:57:30|322.28|319.88|322.5|320.1|322.5|320.1|322.28|319.88|0
1653044260000|2022-05-20 10:57:40|322.39|319.99|322.72|320.32|322.72|320.32|322.28|319.88|0
1653044270000|2022-05-20 10:57:50|322.94|320.54|323.06|320.66|323.06|320.66|322.94|320.54|0
1653044280000|2022-05-20 10:58:00|323.17|320.77|323.06|320.66|323.17|320.77|323.06|320.66|0
1653044290000|2022-05-20 10:58:10|322.94|320.54|322.94|320.54|322.94|320.54|322.72|320.32|0
1653044300000|2022-05-20 10:58:20|322.84|320.44|322.94|320.54|322.94|320.54|322.84|320.44|0
1653044310000|2022-05-20 10:58:30|323.06|320.66|322.94|320.54|323.17|320.77|322.94|320.54|0
1653044320000|2022-05-20 10:58:40|323.17|320.77|323.17|320.77|323.17|320.77|323.17|320.77|0
1653044330000|2022-05-20 10:58:50|323.51|321.11|323.39|320.99|323.51|321.11|323.39|320.99|0
1653044340000|2022-05-20 10:59:00|323.51|321.11|323.84|321.44|323.84|321.44|323.51|321.11|0
1653044350000|2022-05-20 10:59:10|324.28|321.88|324.51|322.11|324.51|322.11|324.28|321.88|0
1653044360000|2022-05-20 10:59:20|324.28|321.88|324.18|321.78|324.51|322.11|324.18|321.78|0
1653044370000|2022-05-20 10:59:30|323.73|321.33|323.73|321.33|323.73|321.33|323.28|320.88|0
1653044380000|2022-05-20 10:59:40|323.61|321.21|323.61|321.21|323.73|321.33|323.61|321.21|0
1653044390000|2022-05-20 10:59:50|323.39|320.99|323.39|320.99|323.73|321.33|323.17|320.77|0
1653044400000|2022-05-20 11:00:00|323.17|320.77|324.06|321.66|324.06|321.66|323.17|320.77|0
1653044410000|2022-05-20 11:00:10|324.51|322.11|324.95|322.55|324.95|322.55|324.28|321.88|0
1653044430000|2022-05-20 11:00:30|324.62|322.22|324.85|322.45|324.85|322.45|324.51|322.11|0
1653044440000|2022-05-20 11:00:40|324.73|322.33|326.07|323.67|326.07|323.67|324.73|322.33|0
1653044450000|2022-05-20 11:00:50|325.85|323.45|325.85|323.45|325.85|323.45|325.74|323.34|0
1653044460000|2022-05-20 11:01:00|325.96|323.56|326.07|323.67|326.07|323.67|325.85|323.45|0
1653044470000|2022-05-20 11:01:10|325.96|323.56|326.19|323.79|326.19|323.79|325.85|323.45|0
1653044480000|2022-05-20 11:01:20|326.29|323.89|326.41|324.01|326.41|324.01|326.07|323.67|0
1653044490000|2022-05-20 11:01:30|326.19|323.79|326.07|323.67|326.29|323.89|326.07|323.67|0
1653044500000|2022-05-20 11:01:40|326.29|323.89|325.62|323.22|326.29|323.89|325.62|323.22|0
1653044510000|2022-05-20 11:01:50|325.4|323|325.62|323.22|325.62|323.22|325.4|323|0
1653044520000|2022-05-20 11:02:00|325.18|322.78|324.62|322.22|325.18|322.78|324.5|322.1|0
1653044530000|2022-05-20 11:02:10|324.73|322.33|325.18|322.78|325.18|322.78|324.73|322.33|0
1653044540000|2022-05-20 11:02:20|325.07|322.67|324.95|322.55|325.07|322.67|324.95|322.55|0
1653044550000|2022-05-20 11:02:30|324.73|322.33|324.4|322|324.73|322.33|324.28|321.88|0
1653044560000|2022-05-20 11:02:40|324.62|322.22|324.73|322.33|324.73|322.33|324.5|322.1|0
1653044570000|2022-05-20 11:02:50|324.95|322.55|325.07|322.67|325.17|322.77|324.95|322.55|0
1653044580000|2022-05-20 11:03:00|325.17|322.77|325.07|322.67|325.17|322.77|325.07|322.67|0
1653044590000|2022-05-20 11:03:10|324.95|322.55|324.5|322.1|324.95|322.55|324.5|322.1|0
1653044600000|2022-05-20 11:03:20|324.4|322|324.17|321.77|324.4|322|324.17|321.77|0
1653044610000|2022-05-20 11:03:30|323.83|321.43|324.06|321.66|324.06|321.66|323.83|321.43|0
1653044620000|2022-05-20 11:03:40|324.17|321.77|324.06|321.66|324.17|321.77|324.06|321.66|0
1653044630000|2022-05-20 11:03:50|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1653044640000|2022-05-20 11:04:00|324.5|322.1|324.28|321.88|324.5|322.1|324.06|321.66|0
1653044660000|2022-05-20 11:04:20|324.06|321.66|324.28|321.88|324.28|321.88|324.06|321.66|0
1653044670000|2022-05-20 11:04:30|324.5|322.1|324.73|322.33|324.95|322.55|324.5|322.1|0
1653044680000|2022-05-20 11:04:40|324.28|321.88|324.5|322.1|324.5|322.1|324.28|321.88|0
1653044690000|2022-05-20 11:04:50|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1653044700000|2022-05-20 11:05:00|324.73|322.33|325.4|323|325.4|323|324.73|322.33|0
1653044710000|2022-05-20 11:05:10|326.29|323.89|325.4|323|326.29|323.89|325.4|323|0
1653044720000|2022-05-20 11:05:20|325.62|323.22|325.84|323.44|325.84|323.44|325.62|323.22|0
1653044730000|2022-05-20 11:05:30|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1653044740000|2022-05-20 11:05:40|325.96|323.56|325.17|322.77|326.07|323.67|325.17|322.77|0
1653044750000|2022-05-20 11:05:50|325.4|323|325.17|322.77|325.4|323|325.17|322.77|0
1653044760000|2022-05-20 11:06:00|325.4|323|325.17|322.77|325.4|323|325.17|322.77|0
1653044770000|2022-05-20 11:06:10|325.62|323.22|325.84|323.44|325.84|323.44|325.62|323.22|0
1653044780000|2022-05-20 11:06:20|326.07|323.67|326.52|324.12|326.52|324.12|326.07|323.67|0
1653044790000|2022-05-20 11:06:30|326.74|324.34|326.96|324.56|326.96|324.56|326.74|324.34|0
1653044800000|2022-05-20 11:06:40|326.86|324.46|326.29|323.89|326.86|324.46|326.29|323.89|0
1653044810000|2022-05-20 11:06:50|326.07|323.67|325.84|323.44|326.07|323.67|325.84|323.44|0
1653044820000|2022-05-20 11:07:00|326.52|324.12|327.41|325.01|327.41|325.01|326.52|324.12|0
1653044830000|2022-05-20 11:07:10|327.3|324.9|327.19|324.79|327.41|325.01|327.19|324.79|0
1653044840000|2022-05-20 11:07:20|326.29|323.89|327.19|324.79|327.19|324.79|326.29|323.89|0
1653044850000|2022-05-20 11:07:30|326.96|324.56|326.96|324.56|327.19|324.79|326.96|324.56|0
1653044860000|2022-05-20 11:07:40|326.74|324.34|326.96|324.56|326.96|324.56|326.74|324.34|0
1653044870000|2022-05-20 11:07:50|326.74|324.34|326.85|324.45|327.08|324.68|326.74|324.34|0
1653044880000|2022-05-20 11:08:00|326.74|324.34|326.96|324.56|326.96|324.56|326.74|324.34|0
1653044890000|2022-05-20 11:08:10|327.08|324.68|326.96|324.56|327.08|324.68|326.96|324.56|0
1653044900000|2022-05-20 11:08:20|326.74|324.34|326.85|324.45|326.85|324.45|326.74|324.34|0
1653044910000|2022-05-20 11:08:30|327.19|324.79|327.63|325.23|327.75|325.35|327.19|324.79|0
1653044920000|2022-05-20 11:08:40|327.86|325.46|327.3|324.9|327.86|325.46|327.19|324.79|0
1653044930000|2022-05-20 11:08:50|327.41|325.01|327.41|325.01|327.63|325.23|327.41|325.01|0
1653044940000|2022-05-20 11:09:00|327.63|325.23|327.41|325.01|327.63|325.23|327.41|325.01|0
1653044950000|2022-05-20 11:09:10|327.19|324.79|327.41|325.01|327.41|325.01|327.19|324.79|0
1653044960000|2022-05-20 11:09:20|327.63|325.23|327.41|325.01|327.63|325.23|327.41|325.01|0
1653044970000|2022-05-20 11:09:30|327.53|325.13|327.19|324.79|327.53|325.13|327.19|324.79|0
1653044980000|2022-05-20 11:09:40|326.96|324.56|327.41|325.01|327.41|325.01|326.96|324.56|0
1653044990000|2022-05-20 11:09:50|327.19|324.79|327.08|324.68|327.19|324.79|326.96|324.56|0
1653045000000|2022-05-20 11:10:00|327.41|325.01|327.41|325.01|327.63|325.23|327.19|324.79|0
1653045010000|2022-05-20 11:10:10|327.19|324.79|327.19|324.79|327.41|325.01|327.19|324.79|0
1653045020000|2022-05-20 11:10:20|327.41|325.01|327.19|324.79|327.63|325.23|327.19|324.79|0
1653045030000|2022-05-20 11:10:30|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1653045040000|2022-05-20 11:10:40|327.41|325.01|327.18|324.78|327.41|325.01|327.18|324.78|0
1653045050000|2022-05-20 11:10:50|327.41|325.01|327.53|325.13|327.63|325.23|327.41|325.01|0
1653045060000|2022-05-20 11:11:00|327.75|325.35|327.63|325.23|328.08|325.68|327.63|325.23|0
1653045070000|2022-05-20 11:11:10|327.75|325.35|327.41|325.01|327.75|325.35|327.41|325.01|0
1653045080000|2022-05-20 11:11:20|327.18|324.78|327.41|325.01|327.41|325.01|327.18|324.78|0
1653045090000|2022-05-20 11:11:30|327.3|324.9|327.18|324.78|327.3|324.9|327.18|324.78|0
1653045100000|2022-05-20 11:11:40|327.63|325.23|327.41|325.01|327.63|325.23|327.41|325.01|0
1653045120000|2022-05-20 11:12:00|327.52|325.12|327.75|325.35|327.75|325.35|327.52|325.12|0
1653045130000|2022-05-20 11:12:10|327.63|325.23|326.85|324.45|327.75|325.35|326.85|324.45|0
1653045140000|2022-05-20 11:12:20|326.96|324.56|326.74|324.34|326.96|324.56|326.74|324.34|0
1653045150000|2022-05-20 11:12:30|326.96|324.56|326.29|323.89|326.96|324.56|326.29|323.89|0
1653045160000|2022-05-20 11:12:40|326.06|323.66|325.84|323.44|326.06|323.66|325.84|323.44|0
1653045170000|2022-05-20 11:12:50|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1653045180000|2022-05-20 11:13:00|326.29|323.89|326.06|323.66|326.29|323.89|326.06|323.66|0
1653045190000|2022-05-20 11:13:10|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1653045200000|2022-05-20 11:13:20|325.96|323.56|325.84|323.44|325.96|323.56|325.84|323.44|0
1653045210000|2022-05-20 11:13:30|325.73|323.33|325.62|323.22|325.73|323.33|325.62|323.22|0
1653045220000|2022-05-20 11:13:40|325.73|323.33|325.84|323.44|325.84|323.44|325.73|323.33|0
1653045230000|2022-05-20 11:13:50|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1653045240000|2022-05-20 11:14:00|325.84|323.44|325.84|323.44|325.84|323.44|325.84|323.44|0
1653045250000|2022-05-20 11:14:10|326.06|323.66|326.29|323.89|326.29|323.89|326.06|323.66|0
1653045270000|2022-05-20 11:14:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1653045280000|2022-05-20 11:14:40|326.29|323.89|325.84|323.44|326.29|323.89|325.84|323.44|0
1653045290000|2022-05-20 11:14:50|325.62|323.22|325.39|322.99|325.62|323.22|325.39|322.99|0
1653045300000|2022-05-20 11:15:00|325.17|322.77|324.94|322.54|325.17|322.77|324.94|322.54|0
1653045310000|2022-05-20 11:15:10|324.72|322.32|324.27|321.87|324.72|322.32|324.27|321.87|0
1653045320000|2022-05-20 11:15:20|324.17|321.77|324.05|321.65|324.17|321.77|324.05|321.65|0
1653045330000|2022-05-20 11:15:30|324.27|321.87|324.17|321.77|324.27|321.87|324.17|321.77|0
1653045340000|2022-05-20 11:15:40|324.27|321.87|324.05|321.65|324.27|321.87|324.05|321.65|0
1653045350000|2022-05-20 11:15:50|324.27|321.87|324.05|321.65|324.27|321.87|324.05|321.65|0
1653045360000|2022-05-20 11:16:00|324.27|321.87|324.05|321.65|324.27|321.87|324.05|321.65|0
1653045370000|2022-05-20 11:16:10|324.17|321.77|324.05|321.65|324.17|321.77|324.05|321.65|0
1653045380000|2022-05-20 11:16:20|323.94|321.54|323.83|321.43|324.05|321.65|323.83|321.43|0
1653045400000|2022-05-20 11:16:40|323.72|321.32|323.6|321.2|323.72|321.32|323.6|321.2|0
1653045410000|2022-05-20 11:16:50|323.72|321.32|323.72|321.32|323.72|321.32|323.72|321.32|0
1653045420000|2022-05-20 11:17:00|323.83|321.43|324.27|321.87|324.27|321.87|323.83|321.43|0
1653045430000|2022-05-20 11:17:10|324.05|321.65|324.05|321.65|324.05|321.65|323.83|321.43|0
1653045440000|2022-05-20 11:17:20|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1653045450000|2022-05-20 11:17:30|324.39|321.99|324.5|322.1|324.5|322.1|324.39|321.99|0
1653045470000|2022-05-20 11:17:50|324.39|321.99|324.39|321.99|324.39|321.99|324.39|321.99|0
1653045480000|2022-05-20 11:18:00|324.5|322.1|324.72|322.32|324.72|322.32|324.5|322.1|0
1653045490000|2022-05-20 11:18:10|324.61|322.21|324.72|322.32|324.94|322.54|324.61|322.21|0
1653045500000|2022-05-20 11:18:20|324.84|322.44|324.27|321.87|324.84|322.44|324.27|321.87|0
1653045510000|2022-05-20 11:18:30|324.05|321.65|324.05|321.65|324.05|321.65|324.05|321.65|0
1653045520000|2022-05-20 11:18:40|324.27|321.87|324.5|322.1|324.5|322.1|324.27|321.87|0
1653045530000|2022-05-20 11:18:50|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1653045540000|2022-05-20 11:19:00|324.5|322.1|324.72|322.32|324.72|322.32|324.5|322.1|0
1653045550000|2022-05-20 11:19:10|324.5|322.1|324.72|322.32|324.84|322.44|324.5|322.1|0
1653045570000|2022-05-20 11:19:30|324.5|322.1|324.94|322.54|324.94|322.54|324.5|322.1|0
1653045580000|2022-05-20 11:19:40|325.06|322.66|325.06|322.66|325.06|322.66|325.06|322.66|0
1653045590000|2022-05-20 11:19:50|324.94|322.54|324.5|322.1|324.94|322.54|324.5|322.1|0
1653045600000|2022-05-20 11:20:00|324.39|321.99|324.05|321.65|324.5|322.1|324.05|321.65|0
1653045610000|2022-05-20 11:20:10|323.83|321.43|323.6|321.2|323.83|321.43|323.6|321.2|0
1653045630000|2022-05-20 11:20:30|323.72|321.32|323.16|320.76|323.72|321.32|323.16|320.76|0
1653045640000|2022-05-20 11:20:40|323.38|320.98|323.38|320.98|323.38|320.98|323.38|320.98|0
1653045660000|2022-05-20 11:21:00|323.49|321.09|323.6|321.2|323.6|321.2|323.49|321.09|0
1653045680000|2022-05-20 11:21:20|323.72|321.32|323.6|321.2|323.72|321.32|323.6|321.2|0
1653045690000|2022-05-20 11:21:30|323.38|320.98|323.38|320.98|323.6|321.2|323.38|320.98|0
1653045700000|2022-05-20 11:21:40|323.6|321.2|324.39|321.99|324.39|321.99|323.6|321.2|0
1653045710000|2022-05-20 11:21:50|324.61|322.21|324.27|321.87|324.61|322.21|324.27|321.87|0
1653045720000|2022-05-20 11:22:00|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1653045730000|2022-05-20 11:22:10|324.72|322.32|324.49|322.09|324.72|322.32|324.49|322.09|0
1653045740000|2022-05-20 11:22:20|324.72|322.32|324.94|322.54|324.94|322.54|324.72|322.32|0
1653045750000|2022-05-20 11:22:30|324.72|322.32|324.49|322.09|324.72|322.32|324.49|322.09|0
1653045760000|2022-05-20 11:22:40|324.72|322.32|324.72|322.32|324.72|322.32|324.72|322.32|0
1653045770000|2022-05-20 11:22:50|324.61|322.21|324.94|322.54|324.94|322.54|324.61|322.21|0
1653045780000|2022-05-20 11:23:00|324.83|322.43|324.94|322.54|324.94|322.54|324.72|322.32|0
1653045790000|2022-05-20 11:23:10|325.16|322.76|325.39|322.99|325.39|322.99|325.16|322.76|0
1653045800000|2022-05-20 11:23:20|325.16|322.76|325.06|322.66|325.16|322.76|325.06|322.66|0
1653045810000|2022-05-20 11:23:30|325.16|322.76|325.39|322.99|325.39|322.99|325.16|322.76|0
1653045820000|2022-05-20 11:23:40|325.5|323.1|325.73|323.33|325.73|323.33|325.5|323.1|0
1653045830000|2022-05-20 11:23:50|325.61|323.21|325.73|323.33|325.83|323.43|325.61|323.21|0
1653045840000|2022-05-20 11:24:00|325.61|323.21|325.95|323.55|325.95|323.55|325.61|323.21|0
1653045850000|2022-05-20 11:24:10|326.06|323.66|326.28|323.88|326.28|323.88|326.06|323.66|0
1653045860000|2022-05-20 11:24:20|326.17|323.77|326.28|323.88|326.28|323.88|326.17|323.77|0
1653045870000|2022-05-20 11:24:30|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1653045880000|2022-05-20 11:24:40|325.61|323.21|325.61|323.21|325.61|323.21|325.39|322.99|0
1653045890000|2022-05-20 11:24:50|325.39|322.99|325.39|322.99|325.61|323.21|325.39|322.99|0
1653045900000|2022-05-20 11:25:00|325.5|323.1|325.16|322.76|325.5|323.1|325.16|322.76|0
1653045910000|2022-05-20 11:25:10|325.06|322.66|325.39|322.99|325.39|322.99|324.94|322.54|0
1653045920000|2022-05-20 11:25:20|325.61|323.21|326.06|323.66|326.06|323.66|325.61|323.21|0
1653045930000|2022-05-20 11:25:30|326.17|323.77|325.95|323.55|326.28|323.88|325.95|323.55|0
1653045940000|2022-05-20 11:25:40|325.83|323.43|325.95|323.55|325.95|323.55|325.61|323.21|0
1653045950000|2022-05-20 11:25:50|326.06|323.66|326.06|323.66|326.28|323.88|326.06|323.66|0
1653045960000|2022-05-20 11:26:00|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1653045970000|2022-05-20 11:26:10|326.5|324.1|326.5|324.1|326.62|324.22|326.5|324.1|0
1653045980000|2022-05-20 11:26:20|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1653045990000|2022-05-20 11:26:30|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1653046000000|2022-05-20 11:26:40|326.73|324.33|326.5|324.1|326.73|324.33|326.5|324.1|0
1653046010000|2022-05-20 11:26:50|326.06|323.66|325.61|323.21|326.06|323.66|325.61|323.21|0
1653046020000|2022-05-20 11:27:00|325.5|323.1|325.61|323.21|325.61|323.21|325.5|323.1|0
1653046030000|2022-05-20 11:27:10|325.83|323.43|325.73|323.33|325.83|323.43|325.73|323.33|0
1653046040000|2022-05-20 11:27:20|325.83|323.43|325.83|323.43|325.83|323.43|325.73|323.33|0
1653046060000|2022-05-20 11:27:40|325.95|323.55|326.06|323.66|326.06|323.66|325.83|323.43|0
1653046070000|2022-05-20 11:27:50|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1653046080000|2022-05-20 11:28:00|325.83|323.43|325.61|323.21|325.83|323.43|325.61|323.21|0
1653046090000|2022-05-20 11:28:10|325.95|323.55|325.95|323.55|325.95|323.55|325.95|323.55|0
1653046100000|2022-05-20 11:28:20|325.83|323.43|325.95|323.55|325.95|323.55|325.83|323.43|0
1653046110000|2022-05-20 11:28:30|325.83|323.43|325.83|323.43|326.06|323.66|325.83|323.43|0
1653046120000|2022-05-20 11:28:40|325.95|323.55|326.28|323.88|326.28|323.88|325.95|323.55|0
1653046130000|2022-05-20 11:28:50|326.4|324|326.28|323.88|326.4|324|326.28|323.88|0
1653046140000|2022-05-20 11:29:00|326.4|324|326.4|324|326.4|324|326.4|324|0
1653046150000|2022-05-20 11:29:10|326.28|323.88|326.28|323.88|326.28|323.88|326.06|323.66|0
1653046160000|2022-05-20 11:29:20|326.17|323.77|326.06|323.66|326.17|323.77|326.06|323.66|0
1653046170000|2022-05-20 11:29:30|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1653046180000|2022-05-20 11:29:40|325.61|323.21|325.83|323.43|325.83|323.43|325.61|323.21|0
1653046190000|2022-05-20 11:29:50|326.06|323.66|325.95|323.55|326.06|323.66|325.95|323.55|0
1653046200000|2022-05-20 11:30:00|325.83|323.43|325.61|323.21|325.83|323.43|325.61|323.21|0
1653046210000|2022-05-20 11:30:10|325.38|322.98|325.16|322.76|325.38|322.98|325.16|322.76|0
1653046220000|2022-05-20 11:30:20|325.05|322.65|325.16|322.76|325.16|322.76|324.94|322.54|0
1653046240000|2022-05-20 11:30:40|325.05|322.65|325.16|322.76|325.16|322.76|324.94|322.54|0
1653046250000|2022-05-20 11:30:50|324.94|322.54|324.49|322.09|324.94|322.54|324.49|322.09|0
1653046260000|2022-05-20 11:31:00|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1653046270000|2022-05-20 11:31:10|324.49|322.09|324.71|322.31|324.71|322.31|324.49|322.09|0
1653046280000|2022-05-20 11:31:20|324.83|322.43|324.71|322.31|324.83|322.43|324.71|322.31|0
1653046290000|2022-05-20 11:31:30|324.83|322.43|324.94|322.54|324.94|322.54|324.71|322.31|0
1653046300000|2022-05-20 11:31:40|324.83|322.43|324.49|322.09|324.94|322.54|324.49|322.09|0
1653046310000|2022-05-20 11:31:50|324.27|321.87|324.94|322.54|324.94|322.54|324.04|321.64|0
1653046320000|2022-05-20 11:32:00|324.71|322.31|324.94|322.54|324.94|322.54|324.71|322.31|0
1653046330000|2022-05-20 11:32:10|325.05|322.65|324.94|322.54|325.05|322.65|324.94|322.54|0
1653046340000|2022-05-20 11:32:20|324.71|322.31|324.94|322.54|325.05|322.65|324.71|322.31|0
1653046350000|2022-05-20 11:32:30|325.38|322.98|324.27|321.87|325.83|323.43|324.27|321.87|0
1653046360000|2022-05-20 11:32:40|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1653046380000|2022-05-20 11:33:00|323.82|321.42|323.37|320.97|323.82|321.42|323.37|320.97|0
1653046390000|2022-05-20 11:33:10|322.93|320.53|322.93|320.53|322.93|320.53|322.82|320.42|0
1653046400000|2022-05-20 11:33:20|322.7|320.3|322.82|320.42|322.82|320.42|322.7|320.3|0
1653046410000|2022-05-20 11:33:30|322.7|320.3|322.48|320.08|322.7|320.3|322.48|320.08|0
1653046420000|2022-05-20 11:33:40|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1653046430000|2022-05-20 11:33:50|322.48|320.08|322.7|320.3|322.7|320.3|322.48|320.08|0
1653046440000|2022-05-20 11:34:00|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1653046450000|2022-05-20 11:34:10|322.59|320.19|322.7|320.3|322.7|320.3|322.48|320.08|0
1653046470000|2022-05-20 11:34:30|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1653046480000|2022-05-20 11:34:40|322.37|319.97|322.48|320.08|322.48|320.08|322.37|319.97|0
1653046490000|2022-05-20 11:34:50|322.59|320.19|322.48|320.08|322.59|320.19|322.48|320.08|0
1653046500000|2022-05-20 11:35:00|322.7|320.3|322.48|320.08|322.7|320.3|322.48|320.08|0
1653046510000|2022-05-20 11:35:10|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1653046530000|2022-05-20 11:35:30|322.59|320.19|322.48|320.08|322.59|320.19|322.48|320.08|0
1653046570000|2022-05-20 11:36:10|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1653046600000|2022-05-20 11:36:40|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1653046610000|2022-05-20 11:36:50|322.7|320.3|322.48|320.08|322.7|320.3|322.48|320.08|0
1653046630000|2022-05-20 11:37:10|322.25|319.85|322.48|320.08|322.48|320.08|322.25|319.85|0
1653046660000|2022-05-20 11:37:40|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1653046700000|2022-05-20 11:38:20|322.92|320.52|322.7|320.3|322.92|320.52|322.7|320.3|0
1653046710000|2022-05-20 11:38:30|322.92|320.52|322.92|320.52|322.92|320.52|322.92|320.52|0
1653046730000|2022-05-20 11:38:50|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1653046750000|2022-05-20 11:39:10|322.92|320.52|323.37|320.97|323.37|320.97|322.92|320.52|0
1653046770000|2022-05-20 11:39:30|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1653046780000|2022-05-20 11:39:40|323.37|320.97|323.26|320.86|323.37|320.97|323.26|320.86|0
1653046790000|2022-05-20 11:39:50|323.37|320.97|323.48|321.08|323.48|321.08|323.37|320.97|0
1653046800000|2022-05-20 11:40:00|323.59|321.19|323.81|321.41|323.81|321.41|323.59|321.19|0
1653046810000|2022-05-20 11:40:10|324.48|322.08|324.26|321.86|324.48|322.08|324.04|321.64|0
1653046820000|2022-05-20 11:40:20|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1653046830000|2022-05-20 11:40:30|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1653046840000|2022-05-20 11:40:40|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1653046850000|2022-05-20 11:40:50|324.71|322.31|324.48|322.08|324.71|322.31|324.48|322.08|0
1653046870000|2022-05-20 11:41:10|324.38|321.98|324.48|322.08|324.48|322.08|324.38|321.98|0
1653046890000|2022-05-20 11:41:30|324.26|321.86|324.04|321.64|324.26|321.86|324.04|321.64|0
1653046900000|2022-05-20 11:41:40|323.93|321.53|323.81|321.41|323.93|321.53|323.81|321.41|0
1653046910000|2022-05-20 11:41:50|323.93|321.53|323.81|321.41|323.93|321.53|323.81|321.41|0
1653046920000|2022-05-20 11:42:00|323.59|321.19|323.14|320.74|323.59|321.19|323.14|320.74|0
1653046930000|2022-05-20 11:42:10|323.37|320.97|323.37|320.97|323.37|320.97|323.37|320.97|0
1653046940000|2022-05-20 11:42:20|322.7|320.3|322.92|320.52|322.92|320.52|322.7|320.3|0
1653046950000|2022-05-20 11:42:30|322.7|320.3|322.81|320.41|322.81|320.41|322.7|320.3|0
1653046960000|2022-05-20 11:42:40|323.14|320.74|323.14|320.74|323.14|320.74|323.14|320.74|0
1653046970000|2022-05-20 11:42:50|323.04|320.64|323.14|320.74|323.14|320.74|323.04|320.64|0
1653046980000|2022-05-20 11:43:00|322.92|320.52|323.14|320.74|323.14|320.74|322.92|320.52|0
1653046990000|2022-05-20 11:43:10|322.92|320.52|322.92|320.52|322.92|320.52|322.81|320.41|0
1653047000000|2022-05-20 11:43:20|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1653047010000|2022-05-20 11:43:30|322.47|320.07|322.92|320.52|322.92|320.52|322.47|320.07|0
1653047020000|2022-05-20 11:43:40|323.04|320.64|323.04|320.64|323.04|320.64|323.04|320.64|0
1653047030000|2022-05-20 11:43:50|323.14|320.74|323.37|320.97|323.37|320.97|323.14|320.74|0
1653047040000|2022-05-20 11:44:00|323.14|320.74|323.71|321.31|323.71|321.31|323.14|320.74|0
1653047050000|2022-05-20 11:44:10|323.81|321.41|324.26|321.86|324.26|321.86|323.81|321.41|0
1653047060000|2022-05-20 11:44:20|324.48|322.08|323.81|321.41|324.48|322.08|323.81|321.41|0
1653047080000|2022-05-20 11:44:40|323.59|321.19|323.7|321.3|323.7|321.3|323.59|321.19|0
1653047090000|2022-05-20 11:44:50|323.59|321.19|323.81|321.41|323.81|321.41|323.59|321.19|0
1653047100000|2022-05-20 11:45:00|323.59|321.19|323.26|320.86|323.59|321.19|323.26|320.86|0
1653047110000|2022-05-20 11:45:10|323.14|320.74|322.7|320.3|323.14|320.74|322.7|320.3|0
1653047120000|2022-05-20 11:45:20|322.59|320.19|322.47|320.07|322.59|320.19|322.47|320.07|0
1653047130000|2022-05-20 11:45:30|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1653047140000|2022-05-20 11:45:40|322.47|320.07|323.14|320.74|323.14|320.74|322.47|320.07|0
1653047150000|2022-05-20 11:45:50|322.92|320.52|322.92|320.52|322.92|320.52|322.92|320.52|0
1653047160000|2022-05-20 11:46:00|323.14|320.74|323.36|320.96|323.59|321.19|323.14|320.74|0
1653047170000|2022-05-20 11:46:10|323.03|320.63|323.14|320.74|323.14|320.74|322.92|320.52|0
1653047180000|2022-05-20 11:46:20|323.59|321.19|323.48|321.08|323.59|321.19|323.48|321.08|0
1653047190000|2022-05-20 11:46:30|323.26|320.86|323.14|320.74|323.26|320.86|323.14|320.74|0
1653047200000|2022-05-20 11:46:40|323.26|320.86|323.26|320.86|323.36|320.96|323.26|320.86|0
1653047210000|2022-05-20 11:46:50|323.36|320.96|323.36|320.96|323.36|320.96|323.26|320.86|0
1653047220000|2022-05-20 11:47:00|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1653047230000|2022-05-20 11:47:10|323.59|321.19|323.36|320.96|323.59|321.19|323.36|320.96|0
1653047250000|2022-05-20 11:47:30|323.14|320.74|323.14|320.74|323.14|320.74|322.92|320.52|0
1653047260000|2022-05-20 11:47:40|322.92|320.52|323.03|320.63|323.03|320.63|322.92|320.52|0
1653047270000|2022-05-20 11:47:50|322.92|320.52|323.14|320.74|323.14|320.74|322.92|320.52|0
1653047290000|2022-05-20 11:48:10|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1653047300000|2022-05-20 11:48:20|322.81|320.41|323.59|321.19|323.59|321.19|322.81|320.41|0
1653047310000|2022-05-20 11:48:30|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1653047320000|2022-05-20 11:48:40|323.14|320.74|322.81|320.41|323.14|320.74|322.81|320.41|0
1653047330000|2022-05-20 11:48:50|322.92|320.52|322.47|320.07|322.92|320.52|322.47|320.07|0
1653047340000|2022-05-20 11:49:00|322.25|319.85|322.36|319.96|322.36|319.96|322.25|319.85|0
1653047360000|2022-05-20 11:49:20|322.25|319.85|321.8|319.4|322.25|319.85|321.8|319.4|0
1653047370000|2022-05-20 11:49:30|321.58|319.18|321.69|319.29|321.8|319.4|321.58|319.18|0
1653047380000|2022-05-20 11:49:40|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1653047390000|2022-05-20 11:49:50|321.69|319.29|321.58|319.18|321.69|319.29|321.58|319.18|0
1653047400000|2022-05-20 11:50:00|321.36|318.96|321.58|319.18|321.58|319.18|321.36|318.96|0
1653047410000|2022-05-20 11:50:10|321.8|319.4|321.36|318.96|321.8|319.4|321.36|318.96|0
1653047420000|2022-05-20 11:50:20|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1653047430000|2022-05-20 11:50:30|321.36|318.96|320.91|318.51|321.36|318.96|320.91|318.51|0
1653047440000|2022-05-20 11:50:40|320.69|318.29|320.24|317.84|320.69|318.29|320.24|317.84|0
1653047450000|2022-05-20 11:50:50|320.02|317.62|319.57|317.17|320.02|317.62|319.57|317.17|0
1653047460000|2022-05-20 11:51:00|318.91|316.51|318.46|316.06|318.91|316.51|318.46|316.06|0
1653047470000|2022-05-20 11:51:10|318.69|316.29|318.24|315.84|318.69|316.29|318.24|315.84|0
1653047480000|2022-05-20 11:51:20|318.46|316.06|318.24|315.84|318.69|316.29|318.24|315.84|0
1653047490000|2022-05-20 11:51:30|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1653047500000|2022-05-20 11:51:40|317.69|315.29|317.57|315.17|317.69|315.29|317.57|315.17|0
1653047510000|2022-05-20 11:51:50|317.35|314.95|317.57|315.17|317.57|315.17|317.35|314.95|0
1653047520000|2022-05-20 11:52:00|317.69|315.29|317.8|315.4|318.02|315.62|317.57|315.17|0
1653047530000|2022-05-20 11:52:10|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1653047540000|2022-05-20 11:52:20|317.8|315.4|317.69|315.29|317.8|315.4|317.69|315.29|0
1653047550000|2022-05-20 11:52:30|317.57|315.17|317.8|315.4|317.8|315.4|317.57|315.17|0
1653047560000|2022-05-20 11:52:40|317.57|315.17|317.35|314.95|317.57|315.17|317.35|314.95|0
1653047570000|2022-05-20 11:52:50|317.13|314.73|316.91|314.51|317.13|314.73|316.91|314.51|0
1653047580000|2022-05-20 11:53:00|317.13|314.73|317.35|314.95|317.35|314.95|317.13|314.73|0
1653047590000|2022-05-20 11:53:10|317.47|315.07|317.69|315.29|317.8|315.4|317.47|315.07|0
1653047600000|2022-05-20 11:53:20|317.91|315.51|317.8|315.4|318.02|315.62|317.57|315.17|0
1653047610000|2022-05-20 11:53:30|317.57|315.17|317.57|315.17|317.91|315.51|317.57|315.17|0
1653047620000|2022-05-20 11:53:40|317.69|315.29|317.47|315.07|317.69|315.29|317.47|315.07|0
1653047630000|2022-05-20 11:53:50|317.35|314.95|317.35|314.95|317.57|315.17|317.35|314.95|0
1653047640000|2022-05-20 11:54:00|317.25|314.85|317.25|314.85|317.35|314.95|317.25|314.85|0
1653047650000|2022-05-20 11:54:10|316.91|314.51|317.57|315.17|317.57|315.17|316.91|314.51|0
1653047660000|2022-05-20 11:54:20|317.8|315.4|317.57|315.17|317.91|315.51|317.57|315.17|0
1653047670000|2022-05-20 11:54:30|317.13|314.73|317.35|314.95|317.35|314.95|317.13|314.73|0
1653047680000|2022-05-20 11:54:40|317.13|314.73|316.69|314.29|317.13|314.73|316.69|314.29|0
1653047690000|2022-05-20 11:54:50|316.58|314.18|316.24|313.84|316.58|314.18|316.24|313.84|0
1653047700000|2022-05-20 11:55:00|316.02|313.62|315.58|313.18|316.02|313.62|315.58|313.18|0
1653047720000|2022-05-20 11:55:20|315.36|312.96|315.69|313.29|315.69|313.29|315.36|312.96|0
1653047730000|2022-05-20 11:55:30|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1653047740000|2022-05-20 11:55:40|316.02|313.62|316.69|314.29|316.69|314.29|316.02|313.62|0
1653047750000|2022-05-20 11:55:50|316.91|314.51|317.35|314.95|317.35|314.95|316.91|314.51|0
1653047760000|2022-05-20 11:56:00|317.57|315.17|318.02|315.62|318.02|315.62|317.57|315.17|0
1653047770000|2022-05-20 11:56:10|317.79|315.39|318.02|315.62|318.02|315.62|317.79|315.39|0
1653047780000|2022-05-20 11:56:20|318.24|315.84|318.46|316.06|318.46|316.06|318.24|315.84|0
1653047790000|2022-05-20 11:56:30|318.9|316.5|318.9|316.5|319.13|316.73|318.9|316.5|0
1653047800000|2022-05-20 11:56:40|318.68|316.28|318.68|316.28|318.68|316.28|318.68|316.28|0
1653047810000|2022-05-20 11:56:50|318.8|316.4|319.13|316.73|319.13|316.73|318.8|316.4|0
1653047820000|2022-05-20 11:57:00|319.35|316.95|319.46|317.06|319.46|317.06|319.35|316.95|0
1653047830000|2022-05-20 11:57:10|319.35|316.95|319.13|316.73|319.35|316.95|319.13|316.73|0
1653047840000|2022-05-20 11:57:20|318.9|316.5|318.68|316.28|318.9|316.5|318.68|316.28|0
1653047850000|2022-05-20 11:57:30|318.9|316.5|318.68|316.28|318.9|316.5|318.68|316.28|0
1653047860000|2022-05-20 11:57:40|318.9|316.5|319.13|316.73|319.13|316.73|318.9|316.5|0
1653047870000|2022-05-20 11:57:50|318.9|316.5|319.57|317.17|319.57|317.17|318.9|316.5|0
1653047880000|2022-05-20 11:58:00|319.79|317.39|320.24|317.84|320.24|317.84|319.79|317.39|0
1653047890000|2022-05-20 11:58:10|320.13|317.73|320.13|317.73|320.13|317.73|320.13|317.73|0
1653047900000|2022-05-20 11:58:20|320.02|317.62|320.24|317.84|320.24|317.84|320.02|317.62|0
1653047910000|2022-05-20 11:58:30|320.02|317.62|319.91|317.51|320.02|317.62|319.91|317.51|0
1653047920000|2022-05-20 11:58:40|319.79|317.39|319.79|317.39|319.91|317.51|319.79|317.39|0
1653047930000|2022-05-20 11:58:50|320.02|317.62|320.02|317.62|320.02|317.62|320.02|317.62|0
1653047940000|2022-05-20 11:59:00|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1653047950000|2022-05-20 11:59:10|320.13|317.73|320.24|317.84|320.24|317.84|320.02|317.62|0
1653047960000|2022-05-20 11:59:20|320.01|317.61|320.24|317.84|320.24|317.84|320.01|317.61|0
1653047970000|2022-05-20 11:59:30|320.13|317.73|320.13|317.73|320.13|317.73|320.13|317.73|0
1653047980000|2022-05-20 11:59:40|320.35|317.95|320.68|318.28|320.91|318.51|320.35|317.95|0
1653047990000|2022-05-20 11:59:50|320.46|318.06|320.46|318.06|320.46|318.06|320.46|318.06|0
1653048000000|2022-05-20 12:00:00|320.68|318.28|321.35|318.95|321.35|318.95|320.68|318.28|0
1653048010000|2022-05-20 12:00:10|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1653048020000|2022-05-20 12:00:20|321.13|318.73|320.68|318.28|321.13|318.73|320.68|318.28|0
1653048030000|2022-05-20 12:00:30|320.9|318.5|320.9|318.5|321.13|318.73|320.9|318.5|0
1653048050000|2022-05-20 12:00:50|321.13|318.73|321.02|318.62|321.13|318.73|321.02|318.62|0
1653048060000|2022-05-20 12:01:00|321.13|318.73|320.9|318.5|321.13|318.73|320.9|318.5|0
1653048070000|2022-05-20 12:01:10|320.68|318.28|320.46|318.06|320.68|318.28|320.46|318.06|0
1653048080000|2022-05-20 12:01:20|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1653048090000|2022-05-20 12:01:30|320.9|318.5|320.46|318.06|320.9|318.5|320.46|318.06|0
1653048100000|2022-05-20 12:01:40|320.68|318.28|320.24|317.84|320.68|318.28|320.24|317.84|0
1653048110000|2022-05-20 12:01:50|320.68|318.28|320.46|318.06|320.68|318.28|320.46|318.06|0
1653048120000|2022-05-20 12:02:00|320.24|317.84|319.68|317.28|320.24|317.84|319.68|317.28|0
1653048130000|2022-05-20 12:02:10|319.57|317.17|319.24|316.84|319.57|317.17|319.24|316.84|0
1653048140000|2022-05-20 12:02:20|319.35|316.95|319.12|316.72|319.35|316.95|319.12|316.72|0
1653048150000|2022-05-20 12:02:30|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1653048160000|2022-05-20 12:02:40|319.57|317.17|320.24|317.84|320.24|317.84|319.57|317.17|0
1653048170000|2022-05-20 12:02:50|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1653048180000|2022-05-20 12:03:00|320.24|317.84|320.01|317.61|320.24|317.84|320.01|317.61|0
1653048190000|2022-05-20 12:03:10|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1653048200000|2022-05-20 12:03:20|320.68|318.28|321.79|319.39|321.79|319.39|320.68|318.28|0
1653048210000|2022-05-20 12:03:30|321.57|319.17|321.79|319.39|321.79|319.39|321.57|319.17|0
1653048220000|2022-05-20 12:03:40|321.57|319.17|322.02|319.62|322.02|319.62|321.57|319.17|0
1653048230000|2022-05-20 12:03:50|322.24|319.84|321.79|319.39|322.24|319.84|321.79|319.39|0
1653048240000|2022-05-20 12:04:00|321.57|319.17|321.13|318.73|321.57|319.17|321.13|318.73|0
1653048250000|2022-05-20 12:04:10|321.35|318.95|321.13|318.73|321.35|318.95|321.13|318.73|0
1653048260000|2022-05-20 12:04:20|321.35|318.95|320.9|318.5|321.35|318.95|320.9|318.5|0
1653048270000|2022-05-20 12:04:30|320.68|318.28|321.13|318.73|321.13|318.73|320.68|318.28|0
1653048280000|2022-05-20 12:04:40|321.35|318.95|321.13|318.73|321.35|318.95|320.9|318.5|0
1653048290000|2022-05-20 12:04:50|320.9|318.5|321.12|318.72|321.12|318.72|320.9|318.5|0
1653048300000|2022-05-20 12:05:00|320.9|318.5|320.57|318.17|320.9|318.5|320.46|318.06|0
1653048310000|2022-05-20 12:05:10|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1653048330000|2022-05-20 12:05:30|320.8|318.4|320.46|318.06|320.8|318.4|320.46|318.06|0
1653048340000|2022-05-20 12:05:40|320.23|317.83|320.13|317.73|320.23|317.83|320.13|317.73|0
1653048350000|2022-05-20 12:05:50|320.01|317.61|319.79|317.39|320.01|317.61|319.79|317.39|0
1653048360000|2022-05-20 12:06:00|319.57|317.17|319.57|317.17|319.57|317.17|319.34|316.94|0
1653048370000|2022-05-20 12:06:10|319.79|317.39|319.57|317.17|319.79|317.39|319.57|317.17|0
1653048380000|2022-05-20 12:06:20|319.46|317.06|320.01|317.61|320.13|317.73|319.46|317.06|0
1653048390000|2022-05-20 12:06:30|320.23|317.83|320.46|318.06|320.46|318.06|320.23|317.83|0
1653048400000|2022-05-20 12:06:40|320.23|317.83|319.79|317.39|320.23|317.83|319.79|317.39|0
1653048410000|2022-05-20 12:06:50|319.68|317.28|319.68|317.28|319.68|317.28|319.34|316.94|0
1653048420000|2022-05-20 12:07:00|319.79|317.39|319.46|317.06|319.79|317.39|319.34|316.94|0
1653048430000|2022-05-20 12:07:10|320.01|317.61|320.01|317.61|320.01|317.61|319.79|317.39|0
1653048440000|2022-05-20 12:07:20|319.34|316.94|319.34|316.94|319.57|317.17|319.34|316.94|0
1653048450000|2022-05-20 12:07:30|319.57|317.17|319.12|316.72|319.79|317.39|319.12|316.72|0
1653048460000|2022-05-20 12:07:40|319.34|316.94|319.79|317.39|319.79|317.39|319.34|316.94|0
1653048470000|2022-05-20 12:07:50|319.68|317.28|319.79|317.39|319.79|317.39|319.68|317.28|0
1653048480000|2022-05-20 12:08:00|319.57|317.17|319.79|317.39|320.01|317.61|319.57|317.17|0
1653048490000|2022-05-20 12:08:10|319.9|317.5|320.23|317.83|320.46|318.06|319.9|317.5|0
1653048500000|2022-05-20 12:08:20|320.01|317.61|320.01|317.61|320.01|317.61|319.79|317.39|0
1653048510000|2022-05-20 12:08:30|319.79|317.39|320.23|317.83|320.23|317.83|319.79|317.39|0
1653048520000|2022-05-20 12:08:40|320.01|317.61|320.23|317.83|320.23|317.83|320.01|317.61|0
1653048530000|2022-05-20 12:08:50|320.45|318.05|320.68|318.28|320.68|318.28|320.45|318.05|0
1653048540000|2022-05-20 12:09:00|321.12|318.72|321.12|318.72|321.35|318.95|321.12|318.72|0
1653048550000|2022-05-20 12:09:10|321.35|318.95|320.9|318.5|321.35|318.95|320.9|318.5|0
1653048560000|2022-05-20 12:09:20|320.79|318.39|320.45|318.05|320.79|318.39|320.45|318.05|0
1653048570000|2022-05-20 12:09:30|320.68|318.28|320.9|318.5|321.12|318.72|320.68|318.28|0
1653048580000|2022-05-20 12:09:40|321.57|319.17|321.12|318.72|321.57|319.17|321.12|318.72|0
1653048590000|2022-05-20 12:09:50|321.35|318.95|321.12|318.72|321.35|318.95|321.12|318.72|0
1653048600000|2022-05-20 12:10:00|321.34|318.94|321.12|318.72|321.34|318.94|321.12|318.72|0
1653048610000|2022-05-20 12:10:10|321.57|319.17|321.79|319.39|321.79|319.39|321.57|319.17|0
1653048620000|2022-05-20 12:10:20|321.57|319.17|321.57|319.17|321.57|319.17|321.34|318.94|0
1653048630000|2022-05-20 12:10:30|321.46|319.06|321.24|318.84|321.46|319.06|321.12|318.72|0
1653048640000|2022-05-20 12:10:40|321.34|318.94|321.79|319.39|321.79|319.39|321.34|318.94|0
1653048650000|2022-05-20 12:10:50|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1653048660000|2022-05-20 12:11:00|321.46|319.06|321.34|318.94|321.57|319.17|321.34|318.94|0
1653048670000|2022-05-20 12:11:10|322.01|319.61|321.79|319.39|322.01|319.61|321.79|319.39|0
1653048680000|2022-05-20 12:11:20|321.34|318.94|321.24|318.84|321.34|318.94|321.12|318.72|0
1653048690000|2022-05-20 12:11:30|321.12|318.72|320.9|318.5|321.34|318.94|320.9|318.5|0
1653048700000|2022-05-20 12:11:40|321.24|318.84|321.46|319.06|321.57|319.17|321.24|318.84|0
1653048710000|2022-05-20 12:11:50|321.34|318.94|321.24|318.84|321.46|319.06|321.24|318.84|0
1653048720000|2022-05-20 12:12:00|321.12|318.72|322.68|320.28|322.9|320.5|321.12|318.72|0
1653048730000|2022-05-20 12:12:10|322.9|320.5|322.01|319.61|322.9|320.5|322.01|319.61|0
1653048740000|2022-05-20 12:12:20|321.79|319.39|322.24|319.84|322.24|319.84|321.79|319.39|0
1653048750000|2022-05-20 12:12:30|322.46|320.06|322.01|319.61|322.46|320.06|321.79|319.39|0
1653048770000|2022-05-20 12:12:50|321.9|319.5|322.01|319.61|322.01|319.61|321.79|319.39|0
1653048780000|2022-05-20 12:13:00|321.79|319.39|322.46|320.06|322.46|320.06|321.79|319.39|0
1653048790000|2022-05-20 12:13:10|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1653048800000|2022-05-20 12:13:20|322.46|320.06|322.23|319.83|322.46|320.06|322.23|319.83|0
1653048810000|2022-05-20 12:13:30|322.68|320.28|322.68|320.28|322.8|320.4|322.68|320.28|0
1653048820000|2022-05-20 12:13:40|322.9|320.5|323.35|320.95|323.35|320.95|322.9|320.5|0
1653048830000|2022-05-20 12:13:50|323.13|320.73|323.35|320.95|323.35|320.95|323.13|320.73|0
1653048840000|2022-05-20 12:14:00|323.57|321.17|323.57|321.17|323.57|321.17|323.35|320.95|0
1653048850000|2022-05-20 12:14:10|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1653048860000|2022-05-20 12:14:20|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1653048870000|2022-05-20 12:14:30|323.8|321.4|324.02|321.62|324.24|321.84|323.8|321.4|0
1653048880000|2022-05-20 12:14:40|323.8|321.4|323.8|321.4|324.02|321.62|323.8|321.4|0
1653048900000|2022-05-20 12:15:00|323.57|321.17|323.24|320.84|323.57|321.17|323.24|320.84|0
1653048910000|2022-05-20 12:15:10|323.13|320.73|323.35|320.95|323.35|320.95|323.13|320.73|0
1653048920000|2022-05-20 12:15:20|323.57|321.17|323.35|320.95|323.57|321.17|323.35|320.95|0
1653048930000|2022-05-20 12:15:30|323.13|320.73|323.24|320.84|323.35|320.95|323.13|320.73|0
1653048940000|2022-05-20 12:15:40|323.13|320.73|322.9|320.5|323.13|320.73|322.9|320.5|0
1653048950000|2022-05-20 12:15:50|323.13|320.73|323.13|320.73|323.13|320.73|322.9|320.5|0
1653048960000|2022-05-20 12:16:00|322.9|320.5|322.9|320.5|323.13|320.73|322.9|320.5|0
1653048970000|2022-05-20 12:16:10|323.13|320.73|323.24|320.84|323.24|320.84|323.13|320.73|0
1653048980000|2022-05-20 12:16:20|323.35|320.95|323.46|321.06|323.46|321.06|323.35|320.95|0
1653048990000|2022-05-20 12:16:30|323.57|321.17|323.8|321.4|323.8|321.4|323.57|321.17|0
1653049000000|2022-05-20 12:16:40|324.02|321.62|323.79|321.39|324.13|321.73|323.79|321.39|0
1653049010000|2022-05-20 12:16:50|323.69|321.29|323.57|321.17|323.69|321.29|323.57|321.17|0
1653049020000|2022-05-20 12:17:00|323.46|321.06|323.35|320.95|323.46|321.06|323.12|320.72|0
1653049030000|2022-05-20 12:17:10|323.24|320.84|323.02|320.62|323.35|320.95|323.02|320.62|0
1653049040000|2022-05-20 12:17:20|323.12|320.72|322.9|320.5|323.12|320.72|322.68|320.28|0
1653049050000|2022-05-20 12:17:30|323.79|321.39|324.13|321.73|324.24|321.84|323.79|321.39|0
1653049060000|2022-05-20 12:17:40|324.02|321.62|324.02|321.62|324.02|321.62|324.02|321.62|0
1653049070000|2022-05-20 12:17:50|324.24|321.84|324.02|321.62|324.24|321.84|324.02|321.62|0
1653049080000|2022-05-20 12:18:00|324.24|321.84|324.02|321.62|324.36|321.96|324.02|321.62|0
1653049090000|2022-05-20 12:18:10|324.24|321.84|323.79|321.39|324.24|321.84|323.79|321.39|0
1653049110000|2022-05-20 12:18:30|324.02|321.62|323.79|321.39|324.02|321.62|323.79|321.39|0
1653049120000|2022-05-20 12:18:40|323.57|321.17|323.35|320.95|323.57|321.17|323.35|320.95|0
1653049130000|2022-05-20 12:18:50|323.46|321.06|323.79|321.39|323.79|321.39|323.46|321.06|0
1653049150000|2022-05-20 12:19:10|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1653049170000|2022-05-20 12:19:30|323.79|321.39|323.79|321.39|323.79|321.39|323.79|321.39|0
1653049190000|2022-05-20 12:19:50|323.57|321.17|323.57|321.17|323.57|321.17|323.35|320.95|0
1653049200000|2022-05-20 12:20:00|323.35|320.95|323.79|321.39|323.79|321.39|323.35|320.95|0
1653049210000|2022-05-20 12:20:10|324.02|321.62|323.69|321.29|324.02|321.62|323.57|321.17|0
1653049220000|2022-05-20 12:20:20|323.79|321.39|323.57|321.17|323.79|321.39|323.57|321.17|0
1653049230000|2022-05-20 12:20:30|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1653049240000|2022-05-20 12:20:40|322.9|320.5|322.45|320.05|322.9|320.5|322.35|319.95|0
1653049250000|2022-05-20 12:20:50|322.35|319.95|322.45|320.05|322.45|320.05|322.23|319.83|0
1653049260000|2022-05-20 12:21:00|322.68|320.28|322.45|320.05|322.68|320.28|322.45|320.05|0
1653049270000|2022-05-20 12:21:10|322.01|319.61|322.01|319.61|322.12|319.72|322.01|319.61|0
1653049280000|2022-05-20 12:21:20|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1653049290000|2022-05-20 12:21:30|322.01|319.61|321.78|319.38|322.01|319.61|321.78|319.38|0
1653049300000|2022-05-20 12:21:40|322.01|319.61|322.23|319.83|322.23|319.83|321.78|319.38|0
1653049310000|2022-05-20 12:21:50|322.12|319.72|322.23|319.83|322.23|319.83|322.12|319.72|0
1653049320000|2022-05-20 12:22:00|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1653049330000|2022-05-20 12:22:10|322.23|319.83|322.45|320.05|322.45|320.05|322.23|319.83|0
1653049340000|2022-05-20 12:22:20|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1653049350000|2022-05-20 12:22:30|322.01|319.61|321.78|319.38|322.01|319.61|321.78|319.38|0
1653049380000|2022-05-20 12:23:00|321.56|319.16|321.56|319.16|321.56|319.16|321.56|319.16|0
1653049390000|2022-05-20 12:23:10|321.78|319.38|321.56|319.16|321.78|319.38|321.56|319.16|0
1653049400000|2022-05-20 12:23:20|321.78|319.38|322.23|319.83|322.23|319.83|321.78|319.38|0
1653049410000|2022-05-20 12:23:30|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1653049420000|2022-05-20 12:23:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1653049430000|2022-05-20 12:23:50|322.9|320.5|322.01|319.61|322.9|320.5|322.01|319.61|0
1653049440000|2022-05-20 12:24:00|321.56|319.16|321.78|319.38|321.78|319.38|321.56|319.16|0
1653049450000|2022-05-20 12:24:10|321.68|319.28|322.01|319.61|322.01|319.61|321.68|319.28|0
1653049460000|2022-05-20 12:24:20|322.23|319.83|322.45|320.05|322.45|320.05|322.23|319.83|0
1653049470000|2022-05-20 12:24:30|322.23|319.83|322.23|319.83|322.34|319.94|322.23|319.83|0
1653049480000|2022-05-20 12:24:40|322.34|319.94|322.67|320.27|322.67|320.27|322.34|319.94|0
1653049490000|2022-05-20 12:24:50|322.79|320.39|323.79|321.39|323.79|321.39|322.79|320.39|0
1653049500000|2022-05-20 12:25:00|323.57|321.17|322.9|320.5|323.57|321.17|322.9|320.5|0
1653049510000|2022-05-20 12:25:10|323.24|320.84|323.12|320.72|323.24|320.84|323.12|320.72|0
1653049520000|2022-05-20 12:25:20|323.34|320.94|323.12|320.72|323.34|320.94|323.12|320.72|0
1653049530000|2022-05-20 12:25:30|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1653049540000|2022-05-20 12:25:40|323.12|320.72|323.34|320.94|323.34|320.94|323.12|320.72|0
1653049550000|2022-05-20 12:25:50|323.12|320.72|322.9|320.5|323.12|320.72|322.9|320.5|0
1653049560000|2022-05-20 12:26:00|323.12|320.72|322.9|320.5|323.12|320.72|322.9|320.5|0
1653049570000|2022-05-20 12:26:10|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1653049580000|2022-05-20 12:26:20|323.34|320.94|323.79|321.39|323.79|321.39|323.34|320.94|0
1653049590000|2022-05-20 12:26:30|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1653049600000|2022-05-20 12:26:40|324.13|321.73|324.01|321.61|324.24|321.84|324.01|321.61|0
1653049610000|2022-05-20 12:26:50|323.79|321.39|324.01|321.61|324.01|321.61|323.79|321.39|0
1653049630000|2022-05-20 12:27:10|323.79|321.39|324.01|321.61|324.01|321.61|323.79|321.39|0
1653049640000|2022-05-20 12:27:20|323.68|321.28|323.57|321.17|323.79|321.39|323.57|321.17|0
1653049660000|2022-05-20 12:27:40|323.79|321.39|323.68|321.28|323.79|321.39|323.57|321.17|0
1653049670000|2022-05-20 12:27:50|323.57|321.17|323.57|321.17|323.79|321.39|323.57|321.17|0
1653049680000|2022-05-20 12:28:00|323.79|321.39|323.46|321.06|323.79|321.39|323.46|321.06|0
1653049690000|2022-05-20 12:28:10|323.12|320.72|322.9|320.5|323.12|320.72|322.9|320.5|0
1653049700000|2022-05-20 12:28:20|322.57|320.17|322.67|320.27|322.67|320.27|322.57|320.17|0
1653049720000|2022-05-20 12:28:40|322.45|320.05|321.78|319.38|322.45|320.05|321.78|319.38|0
1653049730000|2022-05-20 12:28:50|322|319.6|322.12|319.72|322.23|319.83|322|319.6|0
1653049740000|2022-05-20 12:29:00|322|319.6|321.33|318.93|322|319.6|321.33|318.93|0
1653049750000|2022-05-20 12:29:10|321.45|319.05|321.56|319.16|321.56|319.16|321.33|318.93|0
1653049760000|2022-05-20 12:29:20|321.78|319.38|322|319.6|322|319.6|321.78|319.38|0
1653049770000|2022-05-20 12:29:30|322.23|319.83|322|319.6|322.23|319.83|322|319.6|0
1653049780000|2022-05-20 12:29:40|321.78|319.38|322.23|319.83|322.23|319.83|321.78|319.38|0
1653049790000|2022-05-20 12:29:50|322.12|319.72|322|319.6|322.12|319.72|322|319.6|0
1653049800000|2022-05-20 12:30:00|322.23|319.83|322.67|320.27|322.67|320.27|322.23|319.83|0
1653049810000|2022-05-20 12:30:10|322.45|320.05|322.23|319.83|322.45|320.05|322|319.6|0
1653049820000|2022-05-20 12:30:20|322|319.6|321.78|319.38|322.23|319.83|321.78|319.38|0
1653049830000|2022-05-20 12:30:30|322|319.6|322|319.6|322|319.6|321.78|319.38|0
1653049840000|2022-05-20 12:30:40|321.78|319.38|321.78|319.38|321.9|319.5|321.78|319.38|0
1653049850000|2022-05-20 12:30:50|322|319.6|322|319.6|322.23|319.83|322|319.6|0
1653049860000|2022-05-20 12:31:00|321.78|319.38|322.23|319.83|322.23|319.83|321.78|319.38|0
1653049870000|2022-05-20 12:31:10|322|319.6|321.9|319.5|322|319.6|321.78|319.38|0
1653049880000|2022-05-20 12:31:20|321.78|319.38|321.33|318.93|321.78|319.38|321.33|318.93|0
1653049890000|2022-05-20 12:31:30|321.78|319.38|322|319.6|322|319.6|321.78|319.38|0
1653049900000|2022-05-20 12:31:40|322.45|320.05|322.67|320.27|322.67|320.27|322.45|320.05|0
1653049910000|2022-05-20 12:31:50|322.89|320.49|323.12|320.72|323.12|320.72|322.67|320.27|0
1653049920000|2022-05-20 12:32:00|323.34|320.94|323.56|321.16|323.56|321.16|323.34|320.94|0
1653049930000|2022-05-20 12:32:10|323.12|320.72|323.34|320.94|323.34|320.94|323.12|320.72|0
1653049940000|2022-05-20 12:32:20|323.12|320.72|323.34|320.94|323.34|320.94|323.12|320.72|0
1653049950000|2022-05-20 12:32:30|323.79|321.39|323.79|321.39|324.23|321.83|323.79|321.39|0
1653049960000|2022-05-20 12:32:40|323.34|320.94|323.79|321.39|323.79|321.39|323.34|320.94|0
1653049970000|2022-05-20 12:32:50|323.56|321.16|324.01|321.61|324.01|321.61|323.56|321.16|0
1653049980000|2022-05-20 12:33:00|323.79|321.39|324.01|321.61|324.01|321.61|323.79|321.39|0
1653049990000|2022-05-20 12:33:10|323.79|321.39|324.01|321.61|324.01|321.61|323.79|321.39|0
1653050000000|2022-05-20 12:33:20|324.23|321.83|323.79|321.39|324.23|321.83|323.79|321.39|0
1653050010000|2022-05-20 12:33:30|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1653050020000|2022-05-20 12:33:40|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1653050030000|2022-05-20 12:33:50|323.46|321.06|323.79|321.39|323.79|321.39|323.46|321.06|0
1653050040000|2022-05-20 12:34:00|323.56|321.16|323.56|321.16|323.79|321.39|323.46|321.06|0
1653050050000|2022-05-20 12:34:10|323.34|320.94|322.89|320.49|323.34|320.94|322.89|320.49|0
1653050060000|2022-05-20 12:34:20|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1653050080000|2022-05-20 12:34:40|323.56|321.16|323.79|321.39|323.79|321.39|323.56|321.16|0
1653050090000|2022-05-20 12:34:50|323.56|321.16|323.79|321.39|323.79|321.39|323.56|321.16|0
1653050100000|2022-05-20 12:35:00|323.34|320.94|323.79|321.39|323.79|321.39|323.12|320.72|0
1653050110000|2022-05-20 12:35:10|323.56|321.16|323.34|320.94|323.56|321.16|323.34|320.94|0
1653050120000|2022-05-20 12:35:20|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1653050130000|2022-05-20 12:35:30|323.34|320.94|323.68|321.28|323.68|321.28|323.34|320.94|0
1653050140000|2022-05-20 12:35:40|323.56|321.16|323.34|320.94|323.56|321.16|323.34|320.94|0
1653050150000|2022-05-20 12:35:50|323.11|320.71|322.67|320.27|323.11|320.71|322.67|320.27|0
1653050160000|2022-05-20 12:36:00|322.45|320.05|322|319.6|322.45|320.05|322|319.6|0
1653050170000|2022-05-20 12:36:10|321.55|319.15|321.78|319.38|321.78|319.38|321.55|319.15|0
1653050180000|2022-05-20 12:36:20|321.55|319.15|320.89|318.49|321.78|319.38|320.89|318.49|0
1653050190000|2022-05-20 12:36:30|321.11|318.71|321.11|318.71|321.33|318.93|321.11|318.71|0
1653050200000|2022-05-20 12:36:40|321.33|318.93|321.55|319.15|321.55|319.15|321.33|318.93|0
1653050210000|2022-05-20 12:36:50|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1653050220000|2022-05-20 12:37:00|321.67|319.27|321.67|319.27|321.67|319.27|321.67|319.27|0
1653050230000|2022-05-20 12:37:10|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1653050240000|2022-05-20 12:37:20|321.11|318.71|321.55|319.15|321.55|319.15|321.11|318.71|0
1653050250000|2022-05-20 12:37:30|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1653050260000|2022-05-20 12:37:40|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1653050270000|2022-05-20 12:37:50|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1653050280000|2022-05-20 12:38:00|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1653050290000|2022-05-20 12:38:10|321.33|318.93|321.11|318.71|321.33|318.93|321.11|318.71|0
1653050340000|2022-05-20 12:39:00|321.55|319.15|321.89|319.49|321.89|319.49|321.55|319.15|0
1653050350000|2022-05-20 12:39:10|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1653050360000|2022-05-20 12:39:20|322.44|320.04|322.67|320.27|322.67|320.27|322.44|320.04|0
1653050370000|2022-05-20 12:39:30|322.44|320.04|322.22|319.82|322.44|320.04|322.22|319.82|0
1653050380000|2022-05-20 12:39:40|322|319.6|322|319.6|322|319.6|322|319.6|0
1653050390000|2022-05-20 12:39:50|321.77|319.37|322.22|319.82|322.22|319.82|321.77|319.37|0
1653050400000|2022-05-20 12:40:00|322.44|320.04|322.89|320.49|322.89|320.49|322.44|320.04|0
1653050410000|2022-05-20 12:40:10|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1653050420000|2022-05-20 12:40:20|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1653050430000|2022-05-20 12:40:30|323.78|321.38|323.34|320.94|323.78|321.38|323.34|320.94|0
1653050440000|2022-05-20 12:40:40|323.56|321.16|323.78|321.38|323.78|321.38|323.56|321.16|0
1653050450000|2022-05-20 12:40:50|323.56|321.16|324.23|321.83|324.23|321.83|323.34|320.94|0
1653050460000|2022-05-20 12:41:00|324.9|322.5|325.57|323.17|325.57|323.17|324.9|322.5|0
1653050470000|2022-05-20 12:41:10|325.79|323.39|325.12|322.72|325.79|323.39|325.12|322.72|0
1653050480000|2022-05-20 12:41:20|325.35|322.95|325.57|323.17|325.57|323.17|325.12|322.72|0
1653050490000|2022-05-20 12:41:30|325.79|323.39|326.69|324.29|326.69|324.29|325.79|323.39|0
1653050500000|2022-05-20 12:41:40|326.24|323.84|325.79|323.39|326.24|323.84|325.79|323.39|0
1653050510000|2022-05-20 12:41:50|325.69|323.29|325.35|322.95|325.79|323.39|325.35|322.95|0
1653050520000|2022-05-20 12:42:00|325.79|323.39|326.24|323.84|326.24|323.84|325.79|323.39|0
1653050530000|2022-05-20 12:42:10|326.02|323.62|325.91|323.51|326.02|323.62|325.91|323.51|0
1653050540000|2022-05-20 12:42:20|325.79|323.39|325.79|323.39|326.02|323.62|325.79|323.39|0
1653050550000|2022-05-20 12:42:30|326.02|323.62|326.69|324.29|326.69|324.29|326.02|323.62|0
1653050560000|2022-05-20 12:42:40|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1653050570000|2022-05-20 12:42:50|326.69|324.29|326.24|323.84|326.69|324.29|326.24|323.84|0
1653050580000|2022-05-20 12:43:00|326.69|324.29|326.24|323.84|326.69|324.29|326.24|323.84|0
1653050590000|2022-05-20 12:43:10|326.46|324.06|326.24|323.84|326.46|324.06|326.24|323.84|0
1653050600000|2022-05-20 12:43:20|326.46|324.06|326.69|324.29|326.69|324.29|326.46|324.06|0
1653050610000|2022-05-20 12:43:30|326.46|324.06|326.91|324.51|326.91|324.51|326.46|324.06|0
1653050620000|2022-05-20 12:43:40|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1653050630000|2022-05-20 12:43:50|326.91|324.51|327.36|324.96|327.36|324.96|326.91|324.51|0
1653050640000|2022-05-20 12:44:00|327.14|324.74|326.69|324.29|327.14|324.74|326.69|324.29|0
1653050650000|2022-05-20 12:44:10|326.24|323.84|326.02|323.62|326.46|324.06|326.02|323.62|0
1653050660000|2022-05-20 12:44:20|325.79|323.39|325.79|323.39|325.79|323.39|325.79|323.39|0
1653050680000|2022-05-20 12:44:40|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1653050690000|2022-05-20 12:44:50|326.69|324.29|326.69|324.29|326.69|324.29|326.58|324.18|0
1653050700000|2022-05-20 12:45:00|326.58|324.18|326.46|324.06|326.58|324.18|326.24|323.84|0
1653050710000|2022-05-20 12:45:10|326.69|324.29|326.46|324.06|326.69|324.29|326.46|324.06|0
1653050720000|2022-05-20 12:45:20|326.69|324.29|326.8|324.4|326.8|324.4|326.69|324.29|0
1653050730000|2022-05-20 12:45:30|326.46|324.06|326.69|324.29|326.69|324.29|326.46|324.06|0
1653050740000|2022-05-20 12:45:40|327.14|324.74|326.91|324.51|327.36|324.96|326.91|324.51|0
1653050750000|2022-05-20 12:45:50|326.69|324.29|326.91|324.51|326.91|324.51|326.69|324.29|0
1653050760000|2022-05-20 12:46:00|326.69|324.29|326.91|324.51|326.91|324.51|326.69|324.29|0
1653050770000|2022-05-20 12:46:10|326.69|324.29|326.46|324.06|326.69|324.29|326.46|324.06|0
1653050780000|2022-05-20 12:46:20|326.24|323.84|325.79|323.39|326.24|323.84|325.79|323.39|0
1653050790000|2022-05-20 12:46:30|325.57|323.17|326.01|323.61|326.01|323.61|325.57|323.17|0
1653050800000|2022-05-20 12:46:40|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1653050820000|2022-05-20 12:47:00|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1653050830000|2022-05-20 12:47:10|326.46|324.06|326.91|324.51|326.91|324.51|326.46|324.06|0
1653050840000|2022-05-20 12:47:20|327.03|324.63|326.91|324.51|327.03|324.63|326.91|324.51|0
1653050850000|2022-05-20 12:47:30|327.03|324.63|327.58|325.18|327.58|325.18|327.03|324.63|0
1653050860000|2022-05-20 12:47:40|328.26|325.86|328.15|325.75|328.48|326.08|328.15|325.75|0
1653050870000|2022-05-20 12:47:50|328.26|325.86|328.6|326.2|328.7|326.3|328.26|325.86|0
1653050880000|2022-05-20 12:48:00|328.48|326.08|328.48|326.08|328.7|326.3|328.48|326.08|0
1653050890000|2022-05-20 12:48:10|328.7|326.3|328.7|326.3|328.7|326.3|328.48|326.08|0
1653050900000|2022-05-20 12:48:20|328.48|326.08|328.48|326.08|328.48|326.08|328.25|325.85|0
1653050910000|2022-05-20 12:48:30|328.6|326.2|329.15|326.75|329.15|326.75|328.6|326.2|0
1653050920000|2022-05-20 12:48:40|328.93|326.53|330.05|327.65|330.05|327.65|328.93|326.53|0
1653050930000|2022-05-20 12:48:50|329.38|326.98|328.93|326.53|329.38|326.98|328.93|326.53|0
1653050940000|2022-05-20 12:49:00|329.15|326.75|329.83|327.43|329.83|327.43|329.15|326.75|0
1653050950000|2022-05-20 12:49:10|329.72|327.32|329.49|327.09|329.72|327.32|329.49|327.09|0
1653050960000|2022-05-20 12:49:20|329.38|326.98|329.83|327.43|329.83|327.43|329.38|326.98|0
1653050970000|2022-05-20 12:49:30|330.05|327.65|330.27|327.87|330.28|327.88|330.05|327.65|0
1653050980000|2022-05-20 12:49:40|329.94|327.54|329.83|327.43|329.94|327.54|329.83|327.43|0
1653050990000|2022-05-20 12:49:50|329.6|327.2|329.38|326.98|329.6|327.2|329.38|326.98|0
1653051000000|2022-05-20 12:50:00|329.6|327.2|330.5|328.1|330.5|328.1|329.6|327.2|0
1653051010000|2022-05-20 12:50:10|330.27|327.87|330.5|328.1|330.5|328.1|330.05|327.65|0
1653051020000|2022-05-20 12:50:20|330.27|327.87|330.05|327.65|330.27|327.87|330.05|327.65|0
1653051030000|2022-05-20 12:50:30|330.27|327.87|330.27|327.87|330.27|327.87|330.05|327.65|0
1653051040000|2022-05-20 12:50:40|330.17|327.77|330.05|327.65|330.27|327.87|330.05|327.65|0
1653051050000|2022-05-20 12:50:50|330.27|327.87|329.82|327.42|330.27|327.87|329.82|327.42|0
1653051060000|2022-05-20 12:51:00|330.05|327.65|330.05|327.65|330.27|327.87|330.05|327.65|0
1653051070000|2022-05-20 12:51:10|329.82|327.42|328.7|326.3|329.82|327.42|328.7|326.3|0
1653051080000|2022-05-20 12:51:20|328.82|326.42|328.93|326.53|328.93|326.53|328.82|326.42|0
1653051090000|2022-05-20 12:51:30|328.81|326.41|329.04|326.64|329.04|326.64|328.81|326.41|0
1653051100000|2022-05-20 12:51:40|329.62|327.22|329.4|327|329.62|327.22|329.4|327|0
1653051110000|2022-05-20 12:51:50|329.62|327.22|329.4|327|329.62|327.22|329.4|327|0
1653051120000|2022-05-20 12:52:00|329.62|327.22|329.85|327.45|329.85|327.45|329.62|327.22|0
1653051130000|2022-05-20 12:52:10|329.62|327.22|329.85|327.45|329.85|327.45|329.62|327.22|0
1653051140000|2022-05-20 12:52:20|330.07|327.67|329.62|327.22|330.07|327.67|329.62|327.22|0
1653051150000|2022-05-20 12:52:30|329.18|326.78|328.95|326.55|329.18|326.78|328.95|326.55|0
1653051160000|2022-05-20 12:52:40|328.73|326.33|328.06|325.66|328.73|326.33|328.06|325.66|0
1653051170000|2022-05-20 12:52:50|327.83|325.43|328.06|325.66|328.06|325.66|327.83|325.43|0
1653051180000|2022-05-20 12:53:00|327.83|325.43|328.51|326.11|328.51|326.11|327.83|325.43|0
1653051190000|2022-05-20 12:53:10|328.28|325.88|328.4|326|328.51|326.11|328.28|325.88|0
1653051200000|2022-05-20 12:53:20|328.51|326.11|329.18|326.78|329.18|326.78|328.51|326.11|0
1653051210000|2022-05-20 12:53:30|329.4|327|329.62|327.22|329.62|327.22|329.4|327|0
1653051220000|2022-05-20 12:53:40|329.85|327.45|330.3|327.9|330.3|327.9|329.85|327.45|0
1653051230000|2022-05-20 12:53:50|330.97|328.57|330.74|328.34|331.19|328.79|330.74|328.34|0
1653051240000|2022-05-20 12:54:00|331.19|328.79|332.54|330.14|332.54|330.14|331.19|328.79|0
1653051250000|2022-05-20 12:54:10|332.76|330.36|332.99|330.59|332.99|330.59|332.54|330.14|0
1653051260000|2022-05-20 12:54:20|332.54|330.14|332.54|330.14|332.76|330.36|332.54|330.14|0
1653051270000|2022-05-20 12:54:30|332.76|330.36|332.09|329.69|332.76|330.36|332.09|329.69|0
1653051280000|2022-05-20 12:54:40|331.19|328.79|331.42|329.02|331.42|329.02|331.19|328.79|0
1653051290000|2022-05-20 12:54:50|331.19|328.79|331.19|328.79|331.42|329.02|331.19|328.79|0
1653051300000|2022-05-20 12:55:00|331.64|329.24|331.19|328.79|331.64|329.24|331.19|328.79|0
1653051310000|2022-05-20 12:55:10|330.97|328.57|330.74|328.34|330.97|328.57|330.74|328.34|0
1653051320000|2022-05-20 12:55:20|330.97|328.57|331.41|329.01|331.64|329.24|330.97|328.57|0
1653051330000|2022-05-20 12:55:30|331.31|328.91|331.41|329.01|331.41|329.01|331.31|328.91|0
1653051340000|2022-05-20 12:55:40|331.19|328.79|331.19|328.79|331.19|328.79|330.74|328.34|0
1653051350000|2022-05-20 12:55:50|331.41|329.01|331.64|329.24|331.64|329.24|331.41|329.01|0
1653051360000|2022-05-20 12:56:00|331.86|329.46|331.86|329.46|332.09|329.69|331.86|329.46|0
1653051370000|2022-05-20 12:56:10|332.09|329.69|331.64|329.24|332.09|329.69|331.64|329.24|0
1653051380000|2022-05-20 12:56:20|331.41|329.01|330.74|328.34|331.41|329.01|330.74|328.34|0
1653051390000|2022-05-20 12:56:30|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1653051400000|2022-05-20 12:56:40|330.29|327.89|329.85|327.45|330.29|327.89|329.85|327.45|0
1653051410000|2022-05-20 12:56:50|329.62|327.22|329.4|327|329.62|327.22|329.4|327|0
1653051420000|2022-05-20 12:57:00|330.07|327.67|329.74|327.34|330.07|327.67|329.74|327.34|0
1653051430000|2022-05-20 12:57:10|329.62|327.22|330.97|328.57|330.97|328.57|329.62|327.22|0
1653051440000|2022-05-20 12:57:20|330.63|328.23|330.52|328.12|330.63|328.23|330.52|328.12|0
1653051450000|2022-05-20 12:57:30|330.86|328.46|330.07|327.67|330.86|328.46|330.07|327.67|0
1653051460000|2022-05-20 12:57:40|330.29|327.89|330.07|327.67|330.29|327.89|330.07|327.67|0
1653051470000|2022-05-20 12:57:50|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1653051480000|2022-05-20 12:58:00|329.62|327.22|329.17|326.77|329.62|327.22|329.17|326.77|0
1653051490000|2022-05-20 12:58:10|328.95|326.55|328.73|326.33|328.95|326.55|328.73|326.33|0
1653051500000|2022-05-20 12:58:20|328.95|326.55|329.17|326.77|329.17|326.77|328.95|326.55|0
1653051510000|2022-05-20 12:58:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1653051520000|2022-05-20 12:58:40|329.17|326.77|328.73|326.33|329.17|326.77|328.73|326.33|0
1653051530000|2022-05-20 12:58:50|328.95|326.55|329.4|327|329.4|327|328.95|326.55|0
1653051540000|2022-05-20 12:59:00|329.62|327.22|329.84|327.44|330.07|327.67|329.62|327.22|0
1653051550000|2022-05-20 12:59:10|330.07|327.67|329.17|326.77|330.07|327.67|329.17|326.77|0
1653051560000|2022-05-20 12:59:20|328.95|326.55|328.5|326.1|328.95|326.55|328.5|326.1|0
1653051580000|2022-05-20 12:59:40|327.61|325.21|327.83|325.43|327.83|325.43|327.61|325.21|0
1653051590000|2022-05-20 12:59:50|327.61|325.21|327.38|324.98|327.61|325.21|327.16|324.76|0
1653051600000|2022-05-20 13:00:00|327.16|324.76|327.16|324.76|327.38|324.98|327.16|324.76|0
1653051610000|2022-05-20 13:00:10|326.94|324.54|327.61|325.21|327.61|325.21|326.94|324.54|0
1653051620000|2022-05-20 13:00:20|327.83|325.43|327.83|325.43|327.83|325.43|327.61|325.21|0
1653051630000|2022-05-20 13:00:30|328.05|325.65|328.28|325.88|328.5|326.1|328.05|325.65|0
1653051640000|2022-05-20 13:00:40|328.05|325.65|328.28|325.88|328.28|325.88|327.83|325.43|0
1653051650000|2022-05-20 13:00:50|328.05|325.65|327.83|325.43|328.05|325.65|327.83|325.43|0
1653051660000|2022-05-20 13:01:00|327.61|325.21|327.16|324.76|327.61|325.21|327.16|324.76|0
1653051670000|2022-05-20 13:01:10|327.61|325.21|327.83|325.43|328.05|325.65|327.61|325.21|0
1653051680000|2022-05-20 13:01:20|327.38|324.98|326.94|324.54|327.38|324.98|326.94|324.54|0
1653051690000|2022-05-20 13:01:30|327.16|324.76|327.38|324.98|327.38|324.98|326.94|324.54|0
1653051700000|2022-05-20 13:01:40|327.61|325.21|327.38|324.98|327.61|325.21|327.16|324.76|0
1653051710000|2022-05-20 13:01:50|326.49|324.09|326.71|324.31|326.94|324.54|326.49|324.09|0
1653051720000|2022-05-20 13:02:00|326.49|324.09|326.94|324.54|326.94|324.54|326.49|324.09|0
1653051730000|2022-05-20 13:02:10|326.71|324.31|326.71|324.31|326.94|324.54|326.71|324.31|0
1653051740000|2022-05-20 13:02:20|326.49|324.09|326.71|324.31|326.71|324.31|326.27|323.87|0
1653051750000|2022-05-20 13:02:30|326.83|324.43|326.71|324.31|326.94|324.54|326.71|324.31|0
1653051760000|2022-05-20 13:02:40|326.94|324.54|326.94|324.54|326.94|324.54|326.83|324.43|0
1653051770000|2022-05-20 13:02:50|326.49|324.09|326.04|323.64|326.49|324.09|326.04|323.64|0
1653051780000|2022-05-20 13:03:00|326.27|323.87|326.49|324.09|326.71|324.31|326.27|323.87|0
1653051790000|2022-05-20 13:03:10|326.27|323.87|326.27|323.87|326.38|323.98|326.27|323.87|0
1653051800000|2022-05-20 13:03:20|326.38|323.98|326.38|323.98|326.38|323.98|326.27|323.87|0
1653051810000|2022-05-20 13:03:30|326.27|323.87|326.27|323.87|326.27|323.87|326.04|323.64|0
1653051830000|2022-05-20 13:03:50|326.49|324.09|326.27|323.87|326.49|324.09|326.27|323.87|0
1653051840000|2022-05-20 13:04:00|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1653051850000|2022-05-20 13:04:10|326.6|324.2|326.27|323.87|326.6|324.2|326.27|323.87|0
1653051860000|2022-05-20 13:04:20|326.04|323.64|325.82|323.42|326.04|323.64|325.82|323.42|0
1653051870000|2022-05-20 13:04:30|326.04|323.64|325.82|323.42|326.04|323.64|325.82|323.42|0
1653051890000|2022-05-20 13:04:50|326.04|323.64|326.71|324.31|326.71|324.31|326.04|323.64|0
1653051900000|2022-05-20 13:05:00|326.49|324.09|326.71|324.31|326.71|324.31|326.49|324.09|0
1653051910000|2022-05-20 13:05:10|327.16|324.76|328.05|325.65|328.05|325.65|327.16|324.76|0
1653051920000|2022-05-20 13:05:20|327.6|325.2|327.38|324.98|327.72|325.32|327.38|324.98|0
1653051930000|2022-05-20 13:05:30|327.6|325.2|327.6|325.2|327.6|325.2|327.38|324.98|0
1653051940000|2022-05-20 13:05:40|327.38|324.98|327.38|324.98|327.38|324.98|327.16|324.76|0
1653051950000|2022-05-20 13:05:50|327.6|325.2|327.16|324.76|327.83|325.43|327.16|324.76|0
1653051960000|2022-05-20 13:06:00|327.38|324.98|326.93|324.53|327.38|324.98|326.93|324.53|0
1653051970000|2022-05-20 13:06:10|326.71|324.31|326.93|324.53|326.93|324.53|326.71|324.31|0
1653051980000|2022-05-20 13:06:20|326.83|324.43|326.93|324.53|326.93|324.53|326.71|324.31|0
1653051990000|2022-05-20 13:06:30|327.16|324.76|327.16|324.76|327.16|324.76|327.16|324.76|0
1653052010000|2022-05-20 13:06:50|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1653052020000|2022-05-20 13:07:00|327.16|324.76|327.16|324.76|327.38|324.98|327.16|324.76|0
1653052050000|2022-05-20 13:07:30|327.38|324.98|327.16|324.76|327.38|324.98|327.16|324.76|0
1653052060000|2022-05-20 13:07:40|326.93|324.53|326.71|324.31|326.93|324.53|326.71|324.31|0
1653052070000|2022-05-20 13:07:50|327.16|324.76|327.38|324.98|327.38|324.98|327.16|324.76|0
1653052080000|2022-05-20 13:08:00|327.16|324.76|326.71|324.31|327.16|324.76|326.71|324.31|0
1653052090000|2022-05-20 13:08:10|326.93|324.53|327.16|324.76|327.16|324.76|326.93|324.53|0
1653052100000|2022-05-20 13:08:20|327.6|325.2|327.16|324.76|327.6|325.2|327.16|324.76|0
1653052110000|2022-05-20 13:08:30|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1653052130000|2022-05-20 13:08:50|327.83|325.43|328.27|325.87|328.27|325.87|327.83|325.43|0
1653052140000|2022-05-20 13:09:00|328.5|326.1|328.5|326.1|328.5|326.1|328.27|325.87|0
1653052150000|2022-05-20 13:09:10|328.72|326.32|329.17|326.77|329.17|326.77|328.72|326.32|0
1653052160000|2022-05-20 13:09:20|328.5|326.1|328.72|326.32|328.72|326.32|328.27|325.87|0
1653052170000|2022-05-20 13:09:30|328.5|326.1|328.94|326.54|328.94|326.54|328.5|326.1|0
1653052180000|2022-05-20 13:09:40|329.17|326.77|329.17|326.77|329.17|326.77|328.94|326.54|0
1653052190000|2022-05-20 13:09:50|328.94|326.54|328.84|326.44|328.94|326.54|328.72|326.32|0
1653052200000|2022-05-20 13:10:00|328.94|326.54|329.39|326.99|329.39|326.99|328.94|326.54|0
1653052210000|2022-05-20 13:10:10|329.28|326.88|329.17|326.77|329.39|326.99|329.17|326.77|0
1653052220000|2022-05-20 13:10:20|328.94|326.54|328.72|326.32|328.94|326.54|328.72|326.32|0
1653052230000|2022-05-20 13:10:30|328.27|325.87|327.83|325.43|328.27|325.87|327.83|325.43|0
1653052240000|2022-05-20 13:10:40|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1653052250000|2022-05-20 13:10:50|327.15|324.75|327.6|325.2|327.6|325.2|327.15|324.75|0
1653052260000|2022-05-20 13:11:00|327.38|324.98|327.15|324.75|327.38|324.98|326.93|324.53|0
1653052270000|2022-05-20 13:11:10|327.27|324.87|327.15|324.75|327.27|324.87|327.15|324.75|0
1653052280000|2022-05-20 13:11:20|327.6|325.2|328.5|326.1|328.5|326.1|327.6|325.2|0
1653052290000|2022-05-20 13:11:30|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1653052300000|2022-05-20 13:11:40|328.72|326.32|328.27|325.87|328.72|326.32|328.27|325.87|0
1653052310000|2022-05-20 13:11:50|327.82|325.42|328.05|325.65|328.05|325.65|327.82|325.42|0
1653052330000|2022-05-20 13:12:10|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1653052340000|2022-05-20 13:12:20|327.6|325.2|327.82|325.42|327.82|325.42|327.6|325.2|0
1653052350000|2022-05-20 13:12:30|328.05|325.65|328.27|325.87|328.27|325.87|327.94|325.54|0
1653052360000|2022-05-20 13:12:40|328.72|326.32|328.94|326.54|328.94|326.54|328.72|326.32|0
1653052370000|2022-05-20 13:12:50|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1653052380000|2022-05-20 13:13:00|328.94|326.54|329.06|326.66|329.17|326.77|328.94|326.54|0
1653052390000|2022-05-20 13:13:10|329.17|326.77|328.72|326.32|329.17|326.77|328.72|326.32|0
1653052400000|2022-05-20 13:13:20|328.94|326.54|329.17|326.77|329.17|326.77|328.94|326.54|0
1653052410000|2022-05-20 13:13:30|328.94|326.54|328.61|326.21|328.94|326.54|328.61|326.21|0
1653052420000|2022-05-20 13:13:40|328.49|326.09|328.27|325.87|328.49|326.09|328.27|325.87|0
1653052430000|2022-05-20 13:13:50|328.05|325.65|327.82|325.42|328.05|325.65|327.82|325.42|0
1653052440000|2022-05-20 13:14:00|327.6|325.2|327.15|324.75|327.6|325.2|327.15|324.75|0
1653052450000|2022-05-20 13:14:10|327.27|324.87|326.26|323.86|327.27|324.87|326.26|323.86|0
1653052460000|2022-05-20 13:14:20|326.48|324.08|326.38|323.98|326.48|324.08|326.26|323.86|0
1653052470000|2022-05-20 13:14:30|326.04|323.64|326.04|323.64|326.26|323.86|325.81|323.41|0
1653052480000|2022-05-20 13:14:40|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1653052490000|2022-05-20 13:14:50|326.48|324.08|326.48|324.08|326.48|324.08|326.48|324.08|0
1653052500000|2022-05-20 13:15:00|326.71|324.31|326.48|324.08|326.71|324.31|326.48|324.08|0
1653052510000|2022-05-20 13:15:10|326.71|324.31|326.26|323.86|326.71|324.31|326.26|323.86|0
1653052520000|2022-05-20 13:15:20|326.48|324.08|326.04|323.64|326.48|324.08|326.04|323.64|0
1653052530000|2022-05-20 13:15:30|326.15|323.75|326.04|323.64|326.15|323.75|326.04|323.64|0
1653052540000|2022-05-20 13:15:40|325.81|323.41|325.81|323.41|325.81|323.41|325.59|323.19|0
1653052550000|2022-05-20 13:15:50|326.04|323.64|326.48|324.08|326.48|324.08|326.04|323.64|0
1653052560000|2022-05-20 13:16:00|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1653052570000|2022-05-20 13:16:10|326.15|323.75|326.48|324.08|326.48|324.08|326.15|323.75|0
1653052580000|2022-05-20 13:16:20|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1653052590000|2022-05-20 13:16:30|326.93|324.53|326.93|324.53|326.93|324.53|326.71|324.31|0
1653052600000|2022-05-20 13:16:40|326.71|324.31|326.48|324.08|326.71|324.31|326.48|324.08|0
1653052610000|2022-05-20 13:16:50|326.26|323.86|326.7|324.3|326.71|324.31|326.26|323.86|0
1653052620000|2022-05-20 13:17:00|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1653052630000|2022-05-20 13:17:10|326.48|324.08|328.27|325.87|328.27|325.87|326.48|324.08|0
1653052640000|2022-05-20 13:17:20|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1653052650000|2022-05-20 13:17:30|328.72|326.32|328.49|326.09|328.72|326.32|328.49|326.09|0
1653052660000|2022-05-20 13:17:40|328.72|326.32|328.49|326.09|328.72|326.32|328.49|326.09|0
1653052670000|2022-05-20 13:17:50|328.72|326.32|328.27|325.87|328.72|326.32|328.27|325.87|0
1653052680000|2022-05-20 13:18:00|328.04|325.64|328.27|325.87|328.72|326.32|328.04|325.64|0
1653052690000|2022-05-20 13:18:10|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1653052700000|2022-05-20 13:18:20|328.27|325.87|328.04|325.64|328.49|326.09|328.04|325.64|0
1653052710000|2022-05-20 13:18:30|328.27|325.87|328.72|326.32|328.72|326.32|328.27|325.87|0
1653052720000|2022-05-20 13:18:40|328.27|325.87|328.04|325.64|328.27|325.87|328.04|325.64|0
1653052730000|2022-05-20 13:18:50|327.94|325.54|327.37|324.97|327.94|325.54|327.37|324.97|0
1653052740000|2022-05-20 13:19:00|327.6|325.2|327.49|325.09|327.6|325.2|327.37|324.97|0
1653052750000|2022-05-20 13:19:10|327.82|325.42|328.04|325.64|328.04|325.64|327.71|325.31|0
1653052760000|2022-05-20 13:19:20|327.82|325.42|327.82|325.42|327.82|325.42|327.6|325.2|0
1653052770000|2022-05-20 13:19:30|327.6|325.2|327.82|325.42|327.82|325.42|327.6|325.2|0
1653052780000|2022-05-20 13:19:40|327.37|324.97|327.6|325.2|327.6|325.2|327.37|324.97|0
1653052790000|2022-05-20 13:19:50|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1653052800000|2022-05-20 13:20:00|327.6|325.2|328.04|325.64|328.27|325.87|327.6|325.2|0
1653052810000|2022-05-20 13:20:10|328.16|325.76|328.04|325.64|328.16|325.76|327.82|325.42|0
1653052820000|2022-05-20 13:20:20|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1653052830000|2022-05-20 13:20:30|327.6|325.2|327.15|324.75|327.82|325.42|327.15|324.75|0
1653052840000|2022-05-20 13:20:40|326.93|324.53|326.93|324.53|326.93|324.53|326.7|324.3|0
1653052850000|2022-05-20 13:20:50|327.15|324.75|327.37|324.97|327.49|325.09|327.15|324.75|0
1653052860000|2022-05-20 13:21:00|327.15|324.75|327.04|324.64|327.15|324.75|327.04|324.64|0
1653052870000|2022-05-20 13:21:10|327.15|324.75|327.15|324.75|327.15|324.75|327.04|324.64|0
1653052880000|2022-05-20 13:21:20|326.93|324.53|327.15|324.75|327.15|324.75|326.7|324.3|0
1653052890000|2022-05-20 13:21:30|327.04|324.64|326.7|324.3|327.04|324.64|326.7|324.3|0
1653052900000|2022-05-20 13:21:40|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1653052910000|2022-05-20 13:21:50|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1653052920000|2022-05-20 13:22:00|326.93|324.53|327.15|324.75|327.15|324.75|326.93|324.53|0
1653052930000|2022-05-20 13:22:10|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1653052940000|2022-05-20 13:22:20|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1653052950000|2022-05-20 13:22:30|326.48|324.08|326.26|323.86|326.59|324.19|326.26|323.86|0
1653052960000|2022-05-20 13:22:40|326.03|323.63|326.03|323.63|326.26|323.86|326.03|323.63|0
1653052970000|2022-05-20 13:22:50|325.93|323.53|325.93|323.53|325.93|323.53|325.93|323.53|0
1653052980000|2022-05-20 13:23:00|325.36|322.96|325.14|322.74|325.36|322.96|325.14|322.74|0
1653052990000|2022-05-20 13:23:10|324.92|322.52|325.59|323.19|325.59|323.19|324.92|322.52|0
1653053000000|2022-05-20 13:23:20|325.14|322.74|325.59|323.19|325.59|323.19|325.14|322.74|0
1653053010000|2022-05-20 13:23:30|325.36|322.96|325.81|323.41|325.81|323.41|325.36|322.96|0
1653053020000|2022-05-20 13:23:40|325.59|323.19|325.36|322.96|325.81|323.41|325.36|322.96|0
1653053030000|2022-05-20 13:23:50|324.92|322.52|325.03|322.63|325.14|322.74|324.92|322.52|0
1653053040000|2022-05-20 13:24:00|324.92|322.52|324.92|322.52|324.92|322.52|324.69|322.29|0
1653053050000|2022-05-20 13:24:10|324.69|322.29|324.36|321.96|324.69|322.29|324.36|321.96|0
1653053060000|2022-05-20 13:24:20|324.47|322.07|325.14|322.74|325.14|322.74|324.47|322.07|0
1653053070000|2022-05-20 13:24:30|324.92|322.52|325.81|323.41|325.81|323.41|324.92|322.52|0
1653053080000|2022-05-20 13:24:40|325.92|323.52|326.7|324.3|326.7|324.3|325.92|323.52|0
1653053090000|2022-05-20 13:24:50|326.82|324.42|326.25|323.85|326.82|324.42|326.25|323.85|0
1653053100000|2022-05-20 13:25:00|324.92|322.52|324.25|321.85|324.92|322.52|324.25|321.85|0
1653053110000|2022-05-20 13:25:10|324.47|322.07|324.47|322.07|324.47|322.07|324.25|321.85|0
1653053120000|2022-05-20 13:25:20|324.36|321.96|324.47|322.07|324.47|322.07|324.25|321.85|0
1653053130000|2022-05-20 13:25:30|324.25|321.85|323.92|321.52|324.25|321.85|323.92|321.52|0
1653053140000|2022-05-20 13:25:40|323.8|321.4|323.58|321.18|323.8|321.4|323.58|321.18|0
1653053150000|2022-05-20 13:25:50|323.8|321.4|323.58|321.18|323.8|321.4|323.58|321.18|0
1653053160000|2022-05-20 13:26:00|323.8|321.4|322.91|320.51|323.8|321.4|322.91|320.51|0
1653053170000|2022-05-20 13:26:10|322.69|320.29|322.02|319.62|322.69|320.29|321.8|319.4|0
1653053180000|2022-05-20 13:26:20|321.8|319.4|322.69|320.29|322.69|320.29|321.8|319.4|0
1653053190000|2022-05-20 13:26:30|323.36|320.96|322.91|320.51|323.36|320.96|322.91|320.51|0
1653053200000|2022-05-20 13:26:40|322.8|320.4|322.91|320.51|322.91|320.51|322.8|320.4|0
1653053210000|2022-05-20 13:26:50|323.36|320.96|324.02|321.62|324.02|321.62|323.13|320.73|0
1653053220000|2022-05-20 13:27:00|323.8|321.4|323.8|321.4|323.8|321.4|323.58|321.18|0
1653053230000|2022-05-20 13:27:10|323.58|321.18|323.58|321.18|323.58|321.18|323.58|321.18|0
1653053240000|2022-05-20 13:27:20|322.8|320.4|321.13|318.73|322.8|320.4|321.13|318.73|0
1653053250000|2022-05-20 13:27:30|321.03|318.63|321.13|318.73|321.13|318.73|321.03|318.63|0
1653053260000|2022-05-20 13:27:40|321.36|318.96|322.02|319.62|322.02|319.62|321.36|318.96|0
1653053270000|2022-05-20 13:27:50|322.36|319.96|323.03|320.63|323.03|320.63|322.36|319.96|0
1653053280000|2022-05-20 13:28:00|324.47|322.07|323.8|321.4|324.47|322.07|323.8|321.4|0
1653053290000|2022-05-20 13:28:10|324.36|321.96|325.48|323.08|325.48|323.08|324.36|321.96|0
1653053300000|2022-05-20 13:28:20|325.58|323.18|325.92|323.52|326.03|323.63|325.58|323.18|0
1653053310000|2022-05-20 13:28:30|326.03|323.63|325.7|323.3|326.03|323.63|325.58|323.18|0
1653053320000|2022-05-20 13:28:40|326.25|323.85|326.7|324.3|326.7|324.3|326.25|323.85|0
1653053330000|2022-05-20 13:28:50|326.48|324.08|326.7|324.3|326.7|324.3|326.48|324.08|0
1653053340000|2022-05-20 13:29:00|327.48|325.08|327.14|324.74|327.48|325.08|327.14|324.74|0
1653053350000|2022-05-20 13:29:10|326.7|324.3|326.81|324.41|326.92|324.52|326.48|324.08|0
1653053360000|2022-05-20 13:29:20|326.7|324.3|325.81|323.41|326.81|324.41|325.81|323.41|0
1653053370000|2022-05-20 13:29:30|325.36|322.96|326.59|324.19|326.59|324.19|325.14|322.74|0
1653053380000|2022-05-20 13:29:40|327.37|324.97|327.59|325.19|327.59|325.19|327.37|324.97|0
1653053390000|2022-05-20 13:29:50|327.81|325.41|327.59|325.19|327.81|325.41|327.14|324.74|0
1653053400000|2022-05-20 13:30:00|328.49|326.09|330.28|327.88|330.5|328.1|328.49|326.09|0
1653053410000|2022-05-20 13:30:10|328.83|326.43|328.15|325.75|328.93|326.53|326.7|324.3|0
1653053420000|2022-05-20 13:30:20|329.38|326.98|332.97|330.57|332.97|330.57|329.38|326.98|0
1653053430000|2022-05-20 13:30:30|331.62|329.22|331.4|329|331.85|329.45|330.95|328.55|0
1653053440000|2022-05-20 13:30:40|332.07|329.67|331.84|329.44|332.64|330.24|331.84|329.44|0
1653053450000|2022-05-20 13:30:50|331.17|328.77|330.28|327.88|331.17|328.77|330.28|327.88|0
1653053460000|2022-05-20 13:31:00|329.16|326.76|326.47|324.07|329.16|326.76|326.47|324.07|0
1653053470000|2022-05-20 13:31:10|324.69|322.29|324.91|322.51|324.91|322.51|324.69|322.29|0
1653053480000|2022-05-20 13:31:20|324.47|322.07|324.81|322.41|324.81|322.41|324.47|322.07|0
1653053490000|2022-05-20 13:31:30|326.03|323.63|327.81|325.41|327.81|325.41|325.8|323.4|0
1653053500000|2022-05-20 13:31:40|327.59|325.19|329.6|327.2|329.6|327.2|327.59|325.19|0
1653053510000|2022-05-20 13:31:50|330.5|328.1|330.05|327.65|331.29|328.89|330.05|327.65|0
1653053520000|2022-05-20 13:32:00|330.95|328.55|328.48|326.08|330.95|328.55|328.48|326.08|0
1653053530000|2022-05-20 13:32:10|329.16|326.76|328.04|325.64|329.16|326.76|327.14|324.74|0
1653053540000|2022-05-20 13:32:20|326.92|324.52|325.58|323.18|326.92|324.52|325.58|323.18|0
1653053550000|2022-05-20 13:32:30|325.36|322.96|327.37|324.97|327.37|324.97|325.36|322.96|0
1653053560000|2022-05-20 13:32:40|327.59|325.19|327.59|325.19|327.59|325.19|327.37|324.97|0
1653053570000|2022-05-20 13:32:50|328.04|325.64|328.04|325.64|328.48|326.08|328.04|325.64|0
1653053580000|2022-05-20 13:33:00|328.26|325.86|328.93|326.53|329.38|326.98|328.26|325.86|0
1653053590000|2022-05-20 13:33:10|329.83|327.43|325.8|323.4|329.83|327.43|325.7|323.3|0
1653053600000|2022-05-20 13:33:20|325.58|323.18|327.81|325.41|327.81|325.41|325.58|323.18|0
1653053610000|2022-05-20 13:33:30|327.59|325.19|328.38|325.98|328.82|326.42|327.59|325.19|0
1653053620000|2022-05-20 13:33:40|328.93|326.53|327.14|324.74|328.93|326.53|326.59|324.19|0
1653053630000|2022-05-20 13:33:50|328.71|326.31|328.93|326.53|328.93|326.53|328.71|326.31|0
1653053640000|2022-05-20 13:34:00|328.48|326.08|331.17|328.77|331.17|328.77|328.48|326.08|0
1653053650000|2022-05-20 13:34:10|332.52|330.12|333.31|330.91|333.31|330.91|332.52|330.12|0
1653053660000|2022-05-20 13:34:20|332.29|329.89|330.95|328.55|332.29|329.89|330.95|328.55|0
1653053670000|2022-05-20 13:34:30|332.29|329.89|332.29|329.89|332.29|329.89|331.39|328.99|0
1653053680000|2022-05-20 13:34:40|331.62|329.22|331.62|329.22|331.74|329.34|330.95|328.55|0
1653053690000|2022-05-20 13:34:50|330.72|328.32|331.62|329.22|331.62|329.22|330.72|328.32|0
1653053700000|2022-05-20 13:35:00|332.07|329.67|334.76|332.36|334.76|332.36|332.07|329.67|0
1653053710000|2022-05-20 13:35:10|334.31|331.91|334.99|332.59|334.99|332.59|334.31|331.91|0
1653053720000|2022-05-20 13:35:20|335.44|333.04|335.44|333.04|335.44|333.04|333.86|331.46|0
1653053730000|2022-05-20 13:35:30|334.31|331.91|333.19|330.79|334.31|331.91|333.19|330.79|0
1653053740000|2022-05-20 13:35:40|333.41|331.01|334.76|332.36|334.76|332.36|333.41|331.01|0
1653053750000|2022-05-20 13:35:50|334.54|332.14|335.89|333.49|335.89|333.49|334.09|331.69|0
1653053760000|2022-05-20 13:36:00|336.56|334.16|335.89|333.49|336.56|334.16|335.89|333.49|0
1653053770000|2022-05-20 13:36:10|336.11|333.71|334.31|331.91|336.11|333.71|334.31|331.91|0
1653053780000|2022-05-20 13:36:20|333.86|331.46|335.66|333.26|335.66|333.26|333.64|331.24|0
1653053790000|2022-05-20 13:36:30|335.33|332.93|335.66|333.26|336.34|333.94|335.33|332.93|0
1653053800000|2022-05-20 13:36:40|337.47|335.07|339.05|336.65|339.27|336.87|337.47|335.07|0
1653053810000|2022-05-20 13:36:50|339.95|337.55|341.98|339.58|341.98|339.58|339.95|337.55|0
1653053820000|2022-05-20 13:37:00|340.17|337.77|339.27|336.87|340.4|338|339.27|336.87|0
1653053830000|2022-05-20 13:37:10|339.72|337.32|338.48|336.08|339.72|337.32|338.48|336.08|0
1653053840000|2022-05-20 13:37:20|337.47|335.07|338.48|336.08|338.48|336.08|337.47|335.07|0
1653053850000|2022-05-20 13:37:30|338.71|336.31|338.37|335.97|339.27|336.87|338.37|335.97|0
1653053860000|2022-05-20 13:37:40|338.03|335.63|337.92|335.52|338.59|336.19|337.69|335.29|0
1653053870000|2022-05-20 13:37:50|337.01|334.61|336.34|333.94|337.01|334.61|336|333.6|0
1653053880000|2022-05-20 13:38:00|337.24|334.84|334.09|331.69|337.24|334.84|334.09|331.69|0
1653053890000|2022-05-20 13:38:10|332.96|330.56|333.19|330.79|333.53|331.13|332.96|330.56|0
1653053900000|2022-05-20 13:38:20|332.29|329.89|333.41|331.01|333.41|331.01|332.29|329.89|0
1653053910000|2022-05-20 13:38:30|334.09|331.69|334.31|331.91|334.31|331.91|334.09|331.69|0
1653053920000|2022-05-20 13:38:40|334.54|332.14|333.41|331.01|334.54|332.14|333.41|331.01|0
1653053930000|2022-05-20 13:38:50|334.31|331.91|332.96|330.56|334.31|331.91|332.96|330.56|0
1653053940000|2022-05-20 13:39:00|332.29|329.89|332.29|329.89|332.29|329.89|331.62|329.22|0
1653053950000|2022-05-20 13:39:10|332.51|330.11|334.09|331.69|334.09|331.69|332.51|330.11|0
1653053960000|2022-05-20 13:39:20|333.41|331.01|333.41|331.01|334.09|331.69|333.41|331.01|0
1653053970000|2022-05-20 13:39:30|333.64|331.24|332.96|330.56|333.98|331.58|332.96|330.56|0
1653053980000|2022-05-20 13:39:40|330.5|328.1|328.93|326.53|332.06|329.66|328.93|326.53|0
1653053990000|2022-05-20 13:39:50|328.7|326.3|330.72|328.32|330.72|328.32|328.7|326.3|0
1653054000000|2022-05-20 13:40:00|330.94|328.54|334.09|331.69|334.09|331.69|330.94|328.54|0
1653054010000|2022-05-20 13:40:10|333.41|331.01|332.06|329.66|333.41|331.01|332.06|329.66|0
1653054020000|2022-05-20 13:40:20|332.18|329.78|330.72|328.32|332.18|329.78|330.49|328.09|0
1653054030000|2022-05-20 13:40:30|331.39|328.99|332.29|329.89|332.51|330.11|331.39|328.99|0
1653054040000|2022-05-20 13:40:40|332.96|330.56|333.86|331.46|333.86|331.46|332.06|329.66|0
1653054050000|2022-05-20 13:40:50|333.41|331.01|332.63|330.23|333.41|331.01|331.62|329.22|0
1653054060000|2022-05-20 13:41:00|332.74|330.34|332.06|329.66|332.74|330.34|331.62|329.22|0
1653054070000|2022-05-20 13:41:10|333.08|330.68|333.41|331.01|333.98|331.58|333.08|330.68|0
1653054080000|2022-05-20 13:41:20|332.51|330.11|332.74|330.34|332.74|330.34|332.29|329.89|0
1653054090000|2022-05-20 13:41:30|331.51|329.11|330.49|328.09|331.51|329.11|329.82|327.42|0
1653054100000|2022-05-20 13:41:40|328.93|326.53|330.72|328.32|330.72|328.32|328.93|326.53|0
1653054110000|2022-05-20 13:41:50|331.39|328.99|331.84|329.44|331.84|329.44|331.17|328.77|0
1653054120000|2022-05-20 13:42:00|332.06|329.66|329.15|326.75|332.06|329.66|329.15|326.75|0
1653054130000|2022-05-20 13:42:10|329.82|327.42|328.26|325.86|329.82|327.42|328.26|325.86|0
1653054140000|2022-05-20 13:42:20|326.91|324.51|327.03|324.63|327.14|324.74|326.69|324.29|0
1653054150000|2022-05-20 13:42:30|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1653054160000|2022-05-20 13:42:40|326.69|324.29|326.47|324.07|327.36|324.96|326.47|324.07|0
1653054170000|2022-05-20 13:42:50|326.24|323.84|325.35|322.95|326.47|324.07|325.35|322.95|0
1653054180000|2022-05-20 13:43:00|325.58|323.18|323.12|320.72|325.58|323.18|323.12|320.72|0
1653054190000|2022-05-20 13:43:10|322.9|320.5|323.79|321.39|323.79|321.39|322.9|320.5|0
1653054200000|2022-05-20 13:43:20|324.02|321.62|324.68|322.28|325.35|322.95|324.02|321.62|0
1653054210000|2022-05-20 13:43:30|324.91|322.51|325.57|323.17|325.8|323.4|324.91|322.51|0
1653054220000|2022-05-20 13:43:40|325.13|322.73|325.35|322.95|325.35|322.95|324.24|321.84|0
1653054230000|2022-05-20 13:43:50|325.8|323.4|326.91|324.51|326.91|324.51|325.8|323.4|0
1653054240000|2022-05-20 13:44:00|326.02|323.62|326.69|324.29|326.69|324.29|326.02|323.62|0
1653054250000|2022-05-20 13:44:10|325.8|323.4|325.8|323.4|326.47|324.07|325.8|323.4|0
1653054260000|2022-05-20 13:44:20|326.24|323.84|326.69|324.29|327.14|324.74|326.24|323.84|0
1653054270000|2022-05-20 13:44:30|326.24|323.84|327.81|325.41|327.81|325.41|326.24|323.84|0
1653054280000|2022-05-20 13:44:40|327.36|324.96|326.69|324.29|327.36|324.96|326.69|324.29|0
1653054290000|2022-05-20 13:44:50|326.02|323.62|325.47|323.07|326.02|323.62|325.47|323.07|0
1653054300000|2022-05-20 13:45:00|325.02|322.62|323.35|320.95|325.02|322.62|323.35|320.95|0
1653054310000|2022-05-20 13:45:10|323.12|320.72|324.24|321.84|324.24|321.84|323.12|320.72|0
1653054320000|2022-05-20 13:45:20|323.79|321.39|326.24|323.84|326.24|323.84|323.79|321.39|0
1653054330000|2022-05-20 13:45:30|325.8|323.4|326.24|323.84|327.48|325.08|325.8|323.4|0
1653054340000|2022-05-20 13:45:40|327.58|325.18|329.37|326.97|329.37|326.97|327.58|325.18|0
1653054350000|2022-05-20 13:45:50|330.27|327.87|329.15|326.75|330.49|328.09|329.15|326.75|0
1653054360000|2022-05-20 13:46:00|328.7|326.3|331.39|328.99|331.39|328.99|328.48|326.08|0
1653054370000|2022-05-20 13:46:10|331.16|328.76|331.16|328.76|331.16|328.76|330.27|327.87|0
1653054380000|2022-05-20 13:46:20|330.49|328.09|332.29|329.89|332.29|329.89|330.49|328.09|0
1653054390000|2022-05-20 13:46:30|332.51|330.11|335.21|332.81|335.21|332.81|332.51|330.11|0
1653054400000|2022-05-20 13:46:40|333.97|331.57|333.18|330.78|334.53|332.13|333.18|330.78|0
1653054410000|2022-05-20 13:46:50|334.42|332.02|334.98|332.58|334.98|332.58|334.31|331.91|0
1653054420000|2022-05-20 13:47:00|334.31|331.91|332.29|329.89|334.31|331.91|332.29|329.89|0
1653054430000|2022-05-20 13:47:10|333.41|331.01|333.86|331.46|334.76|332.36|333.41|331.01|0
1653054440000|2022-05-20 13:47:20|333.63|331.23|334.08|331.68|334.08|331.68|333.41|331.01|0
1653054450000|2022-05-20 13:47:30|334.53|332.13|335.43|333.03|335.43|333.03|334.53|332.13|0
1653054460000|2022-05-20 13:47:40|336.11|333.71|335.32|332.92|336.11|333.71|335.32|332.92|0
1653054470000|2022-05-20 13:47:50|335.88|333.48|336.78|334.38|337.01|334.61|335.88|333.48|0
1653054480000|2022-05-20 13:48:00|337.23|334.83|336.11|333.71|337.23|334.83|335.66|333.26|0
1653054490000|2022-05-20 13:48:10|336.33|333.93|336.56|334.16|337.01|334.61|336.33|333.93|0
1653054500000|2022-05-20 13:48:20|336.11|333.71|334.98|332.58|336.11|333.71|334.53|332.13|0
1653054510000|2022-05-20 13:48:30|334.76|332.36|333.52|331.12|334.76|332.36|333.41|331.01|0
1653054520000|2022-05-20 13:48:40|332.96|330.56|334.98|332.58|334.98|332.58|332.96|330.56|0
1653054530000|2022-05-20 13:48:50|333.97|331.57|334.08|331.68|334.53|332.13|333.97|331.57|0
1653054540000|2022-05-20 13:49:00|334.31|331.91|334.53|332.13|334.98|332.58|334.31|331.91|0
1653054550000|2022-05-20 13:49:10|333.86|331.46|332.73|330.33|333.86|331.46|332.51|330.11|0
1653054560000|2022-05-20 13:49:20|334.08|331.68|334.98|332.58|334.98|332.58|334.08|331.68|0
1653054570000|2022-05-20 13:49:30|336.11|333.71|334.31|331.91|336.11|333.71|334.31|331.91|0
1653054580000|2022-05-20 13:49:40|333.63|331.23|332.4|330|333.63|331.23|332.4|330|0
1653054590000|2022-05-20 13:49:50|332.96|330.56|334.31|331.91|334.31|331.91|332.96|330.56|0
1653054600000|2022-05-20 13:50:00|334.53|332.13|334.76|332.36|334.87|332.47|334.2|331.8|0
1653054610000|2022-05-20 13:50:10|334.08|331.68|332.73|330.33|334.08|331.68|332.73|330.33|0
1653054620000|2022-05-20 13:50:20|333.41|331.01|332.73|330.33|333.75|331.35|332.73|330.33|0
1653054630000|2022-05-20 13:50:30|332.51|330.11|332.28|329.88|332.51|330.11|332.06|329.66|0
1653054640000|2022-05-20 13:50:40|333.3|330.9|335.66|333.26|335.66|333.26|333.3|330.9|0
1653054650000|2022-05-20 13:50:50|336.11|333.71|334.31|331.91|336.11|333.71|334.31|331.91|0
1653054660000|2022-05-20 13:51:00|334.53|332.13|332.73|330.33|334.53|332.13|332.73|330.33|0
1653054670000|2022-05-20 13:51:10|331.83|329.43|332.06|329.66|332.06|329.66|330.94|328.54|0
1653054680000|2022-05-20 13:51:20|332.51|330.11|333.86|331.46|333.86|331.46|332.51|330.11|0
1653054690000|2022-05-20 13:51:30|332.28|329.88|332.73|330.33|333.18|330.78|331.83|329.43|0
1653054700000|2022-05-20 13:51:40|333.18|330.78|335.2|332.8|335.2|332.8|332.96|330.56|0
1653054710000|2022-05-20 13:51:50|336.11|333.71|335.43|333.03|336.33|333.93|335.43|333.03|0
1653054720000|2022-05-20 13:52:00|334.53|332.13|334.98|332.58|334.98|332.58|334.53|332.13|0
1653054730000|2022-05-20 13:52:10|335.88|333.48|335.43|333.03|336.11|333.71|334.75|332.35|0
1653054740000|2022-05-20 13:52:20|333.63|331.23|332.96|330.56|333.63|331.23|332.96|330.56|0
1653054750000|2022-05-20 13:52:30|333.52|331.12|334.75|332.35|334.75|332.35|333.52|331.12|0
1653054760000|2022-05-20 13:52:40|333.97|331.57|333.41|331.01|334.3|331.9|333.07|330.67|0
1653054770000|2022-05-20 13:52:50|331.38|328.98|332.06|329.66|332.06|329.66|331.28|328.88|0
1653054780000|2022-05-20 13:53:00|332.73|330.33|332.28|329.88|332.73|330.33|331.83|329.43|0
1653054790000|2022-05-20 13:53:10|332.17|329.77|332.28|329.88|332.28|329.88|332.17|329.77|0
1653054800000|2022-05-20 13:53:20|332.73|330.33|333.74|331.34|333.74|331.34|332.73|330.33|0
1653054810000|2022-05-20 13:53:30|333.07|330.67|330.92|328.52|333.07|330.67|330.92|328.52|0
1653054820000|2022-05-20 13:53:40|331.82|329.42|333.4|331|333.4|331|331.82|329.42|0
1653054830000|2022-05-20 13:53:50|333.63|331.23|332.27|329.87|334.08|331.68|332.27|329.87|0
1653054840000|2022-05-20 13:54:00|331.6|329.2|331.82|329.42|332.72|330.32|331.6|329.2|0
1653054850000|2022-05-20 13:54:10|330.92|328.52|329.57|327.17|331.04|328.64|329.57|327.17|0
1653054860000|2022-05-20 13:54:20|328.67|326.27|329.57|327.17|329.57|327.17|328.67|326.27|0
1653054870000|2022-05-20 13:54:30|330.24|327.84|329.57|327.17|330.24|327.84|328.67|326.27|0
1653054880000|2022-05-20 13:54:40|329.34|326.94|328.67|326.27|329.34|326.94|328.67|326.27|0
1653054890000|2022-05-20 13:54:50|328.22|325.82|329.57|327.17|329.57|327.17|328.22|325.82|0
1653054900000|2022-05-20 13:55:00|329.79|327.39|330.24|327.84|331.6|329.2|329.79|327.39|0
1653054910000|2022-05-20 13:55:10|331.26|328.86|331.15|328.75|331.82|329.42|331.15|328.75|0
1653054920000|2022-05-20 13:55:20|331.37|328.97|331.04|328.64|331.6|329.2|331.04|328.64|0
1653054930000|2022-05-20 13:55:30|330.02|327.62|330.69|328.29|330.69|328.29|330.02|327.62|0
1653054940000|2022-05-20 13:55:40|331.15|328.75|331.82|329.42|332.05|329.65|331.15|328.75|0
1653054950000|2022-05-20 13:55:50|331.04|328.64|331.82|329.42|332.27|329.87|330.92|328.52|0
1653054960000|2022-05-20 13:56:00|331.6|329.2|335.21|332.81|335.21|332.81|331.6|329.2|0
1653054970000|2022-05-20 13:56:10|335.89|333.49|332.95|330.55|335.89|333.49|332.95|330.55|0
1653054980000|2022-05-20 13:56:20|333.18|330.78|334.08|331.68|334.08|331.68|332.95|330.55|0
1653054990000|2022-05-20 13:56:30|332.05|329.65|333.63|331.23|333.63|331.23|332.05|329.65|0
1653055000000|2022-05-20 13:56:40|333.74|331.34|333.17|330.77|333.74|331.34|332.5|330.1|0
1653055010000|2022-05-20 13:56:50|332.27|329.87|332.72|330.32|332.72|330.32|332.05|329.65|0
1653055020000|2022-05-20 13:57:00|333.63|331.23|334.76|332.36|334.76|332.36|332.95|330.55|0
1653055030000|2022-05-20 13:57:10|335.43|333.03|336|333.6|336.34|333.94|335.43|333.03|0
1653055040000|2022-05-20 13:57:20|336.23|333.83|334.53|332.13|336.23|333.83|334.53|332.13|0
1653055050000|2022-05-20 13:57:30|334.76|332.36|332.95|330.55|334.76|332.36|332.95|330.55|0
1653055060000|2022-05-20 13:57:40|332.72|330.32|333.4|331|334.08|331.68|332.72|330.32|0
1653055070000|2022-05-20 13:57:50|332.95|330.55|332.72|330.32|333.4|331|332.5|330.1|0
1653055080000|2022-05-20 13:58:00|332.95|330.55|333.4|331|333.85|331.45|332.95|330.55|0
1653055090000|2022-05-20 13:58:10|333.17|330.77|331.94|329.54|333.17|330.77|331.94|329.54|0
1653055100000|2022-05-20 13:58:20|331.71|329.31|328.89|326.49|331.71|329.31|328.89|326.49|0
1653055110000|2022-05-20 13:58:30|329.12|326.72|329.34|326.94|329.34|326.94|328.22|325.82|0
1653055120000|2022-05-20 13:58:40|329.57|327.17|330.24|327.84|330.24|327.84|329.57|327.17|0
1653055130000|2022-05-20 13:58:50|330.69|328.29|330.47|328.07|330.69|328.29|330.24|327.84|0
1653055140000|2022-05-20 13:59:00|331.37|328.97|330.69|328.29|331.37|328.97|330.24|327.84|0
1653055150000|2022-05-20 13:59:10|330.58|328.18|329.57|327.17|330.58|328.18|329.57|327.17|0
1653055160000|2022-05-20 13:59:20|330.24|327.84|331.14|328.74|331.14|328.74|330.24|327.84|0
1653055170000|2022-05-20 13:59:30|331.37|328.97|330.69|328.29|331.37|328.97|330.02|327.62|0
1653055180000|2022-05-20 13:59:40|331.37|328.97|330.92|328.52|331.82|329.42|330.92|328.52|0
1653055190000|2022-05-20 13:59:50|331.14|328.74|330.69|328.29|331.14|328.74|330.24|327.84|0
1653055200000|2022-05-20 14:00:00|331.14|328.74|330.47|328.07|331.14|328.74|329.79|327.39|0
1653055210000|2022-05-20 14:00:10|329.57|327.17|330.02|327.62|330.81|328.41|329.57|327.17|0
1653055220000|2022-05-20 14:00:20|331.14|328.74|329.34|326.94|331.14|328.74|329.34|326.94|0
1653055230000|2022-05-20 14:00:30|328.67|326.27|331.03|328.63|331.03|328.63|328.67|326.27|0
1653055240000|2022-05-20 14:00:40|331.59|329.19|332.04|329.64|332.72|330.32|331.59|329.19|0
1653055250000|2022-05-20 14:00:50|333.4|331|332.95|330.55|333.62|331.22|332.95|330.55|0
1653055260000|2022-05-20 14:01:00|331.59|329.19|330.02|327.62|331.59|329.19|330.02|327.62|0
1653055270000|2022-05-20 14:01:10|328.67|326.27|328.44|326.04|329.57|327.17|328.44|326.04|0
1653055280000|2022-05-20 14:01:20|328.89|326.49|327.32|324.92|328.89|326.49|327.32|324.92|0
1653055290000|2022-05-20 14:01:30|328.22|325.82|329.01|326.61|329.12|326.72|328.22|325.82|0
1653055300000|2022-05-20 14:01:40|329.79|327.39|331.59|329.19|331.59|329.19|329.79|327.39|0
1653055310000|2022-05-20 14:01:50|333.17|330.77|336.11|333.71|336.11|333.71|333.17|330.77|0
1653055320000|2022-05-20 14:02:00|336.34|333.94|336.34|333.94|338.15|335.75|336.34|333.94|0
1653055330000|2022-05-20 14:02:10|335.66|333.26|334.75|332.35|335.66|333.26|334.75|332.35|0
1653055340000|2022-05-20 14:02:20|335.43|333.03|335.21|332.81|335.43|333.03|334.53|332.13|0
1653055350000|2022-05-20 14:02:30|334.98|332.58|334.3|331.9|335.21|332.81|334.3|331.9|0
1653055360000|2022-05-20 14:02:40|333.85|331.45|334.75|332.35|334.75|332.35|333.85|331.45|0
1653055370000|2022-05-20 14:02:50|334.08|331.68|333.62|331.22|334.08|331.68|333.4|331|0
1653055380000|2022-05-20 14:03:00|334.75|332.35|334.98|332.58|334.98|332.58|334.08|331.68|0
1653055390000|2022-05-20 14:03:10|335.21|332.81|334.08|331.68|335.21|332.81|334.08|331.68|0
1653055400000|2022-05-20 14:03:20|333.62|331.22|335.43|333.03|335.43|333.03|333.62|331.22|0
1653055410000|2022-05-20 14:03:30|335.66|333.26|336.43|334.03|336.43|334.03|335.52|333.12|0
1653055420000|2022-05-20 14:03:40|335.97|333.57|337.34|334.94|337.34|334.94|335.97|333.57|0
1653055430000|2022-05-20 14:03:50|337.56|335.16|335.75|333.35|337.56|335.16|335.75|333.35|0
1653055440000|2022-05-20 14:04:00|335.29|332.89|334.84|332.44|335.97|333.57|334.84|332.44|0
1653055450000|2022-05-20 14:04:10|334.61|332.21|335.75|333.35|336.2|333.8|334.61|332.21|0
1653055460000|2022-05-20 14:04:20|335.52|333.12|334.84|332.44|335.52|333.12|334.61|332.21|0
1653055470000|2022-05-20 14:04:30|335.07|332.67|335.07|332.67|335.29|332.89|335.07|332.67|0
1653055480000|2022-05-20 14:04:40|335.52|333.12|335.18|332.78|335.52|333.12|334.16|331.76|0
1653055490000|2022-05-20 14:04:50|334.61|332.21|335.07|332.67|335.07|332.67|334.61|332.21|0
1653055500000|2022-05-20 14:05:00|334.16|331.76|336.2|333.8|336.43|334.03|334.16|331.76|0
1653055510000|2022-05-20 14:05:10|335.29|332.89|334.61|332.21|335.29|332.89|334.61|332.21|0
1653055520000|2022-05-20 14:05:20|335.29|332.89|335.75|333.35|335.75|333.35|335.29|332.89|0
1653055530000|2022-05-20 14:05:30|335.97|333.57|336.88|334.48|336.88|334.48|335.52|333.12|0
1653055540000|2022-05-20 14:05:40|336.43|334.03|336.43|334.03|336.88|334.48|336.43|334.03|0
1653055550000|2022-05-20 14:05:50|335.97|333.57|337.46|335.06|337.46|335.06|335.97|333.57|0
1653055560000|2022-05-20 14:06:00|337.92|335.52|339.28|336.88|339.28|336.88|337.92|335.52|0
1653055570000|2022-05-20 14:06:10|338.27|335.87|339.52|337.12|339.52|337.12|338.27|335.87|0
1653055580000|2022-05-20 14:06:20|338.95|336.55|338.04|335.64|338.95|336.55|338.04|335.64|0
1653055590000|2022-05-20 14:06:30|337.59|335.19|338.27|335.87|338.5|336.1|337.59|335.19|0
1653055600000|2022-05-20 14:06:40|339.07|336.67|339.41|337.01|339.63|337.23|339.07|336.67|0
1653055610000|2022-05-20 14:06:50|338.95|336.55|339.63|337.23|339.63|337.23|338.95|336.55|0
1653055620000|2022-05-20 14:07:00|339.18|336.78|340.77|338.37|340.77|338.37|339.18|336.78|0
1653055630000|2022-05-20 14:07:10|343.05|340.65|343.27|340.87|343.5|341.1|343.05|340.65|0
1653055640000|2022-05-20 14:07:20|343.96|341.56|345.1|342.7|345.1|342.7|343.96|341.56|0
1653055650000|2022-05-20 14:07:30|346.01|343.61|346.36|343.96|346.36|343.96|346.01|343.61|0
1653055660000|2022-05-20 14:07:40|346.7|344.3|345.1|342.7|346.7|344.3|344.87|342.47|0
1653055670000|2022-05-20 14:07:50|346.7|344.3|347.38|344.98|347.38|344.98|346.7|344.3|0
1653055680000|2022-05-20 14:08:00|346.93|344.53|347.16|344.76|347.84|345.44|346.93|344.53|0
1653055690000|2022-05-20 14:08:10|346.7|344.3|346.7|344.3|347.61|345.21|346.7|344.3|0
1653055700000|2022-05-20 14:08:20|346.93|344.53|348.3|345.9|348.3|345.9|346.93|344.53|0
1653055710000|2022-05-20 14:08:30|348.76|346.36|347.84|345.44|348.76|346.36|347.84|345.44|0
1653055720000|2022-05-20 14:08:40|348.07|345.67|348.99|346.59|348.99|346.59|348.07|345.67|0
1653055730000|2022-05-20 14:08:50|348.76|346.36|350.13|347.73|350.13|347.73|348.76|346.36|0
1653055740000|2022-05-20 14:09:00|350.59|348.19|351.05|348.65|351.28|348.88|350.36|347.96|0
1653055750000|2022-05-20 14:09:10|350.82|348.42|352.42|350.02|352.42|350.02|350.82|348.42|0
1653055760000|2022-05-20 14:09:20|351.86|349.46|351.97|349.57|351.97|349.57|351.74|349.34|0
1653055770000|2022-05-20 14:09:30|352.42|350.02|351.97|349.57|352.42|350.02|351.97|349.57|0
1653055780000|2022-05-20 14:09:40|352.2|349.8|351.74|349.34|352.2|349.8|351.74|349.34|0
1653055790000|2022-05-20 14:09:50|351.28|348.88|351.28|348.88|351.28|348.88|350.82|348.42|0
1653055800000|2022-05-20 14:10:00|351.17|348.77|352.42|350.02|352.42|350.02|351.17|348.77|0
1653055810000|2022-05-20 14:10:10|351.51|349.11|352.19|349.79|352.19|349.79|351.28|348.88|0
1653055820000|2022-05-20 14:10:20|352.65|350.25|352.42|350.02|352.65|350.25|352.42|350.02|0
1653055830000|2022-05-20 14:10:30|352.19|349.79|352.88|350.48|352.88|350.48|352.19|349.79|0
1653055840000|2022-05-20 14:10:40|352.19|349.79|352.65|350.25|352.65|350.25|351.4|349|0
1653055850000|2022-05-20 14:10:50|352.88|350.48|350.36|347.96|352.88|350.48|350.36|347.96|0
1653055860000|2022-05-20 14:11:00|350.59|348.19|349.9|347.5|350.59|348.19|349.9|347.5|0
1653055870000|2022-05-20 14:11:10|350.13|347.73|351.28|348.88|351.51|349.11|350.13|347.73|0
1653055880000|2022-05-20 14:11:20|350.82|348.42|350.36|347.96|351.05|348.65|350.36|347.96|0
1653055890000|2022-05-20 14:11:30|350.82|348.42|351.28|348.88|351.51|349.11|350.82|348.42|0
1653055900000|2022-05-20 14:11:40|350.59|348.19|350.71|348.31|351.28|348.88|350.59|348.19|0
1653055910000|2022-05-20 14:11:50|350.36|347.96|351.05|348.65|351.05|348.65|350.36|347.96|0
1653055920000|2022-05-20 14:12:00|351.28|348.88|352.42|350.02|352.42|350.02|351.05|348.65|0
1653055930000|2022-05-20 14:12:10|351.74|349.34|352.42|350.02|352.42|350.02|351.74|349.34|0
1653055940000|2022-05-20 14:12:20|353.11|350.71|352.88|350.48|354.03|351.63|352.88|350.48|0
1653055950000|2022-05-20 14:12:30|352.65|350.25|351.96|349.56|352.65|350.25|351.96|349.56|0
1653055960000|2022-05-20 14:12:40|351.51|349.11|351.05|348.65|351.51|349.11|351.05|348.65|0
1653055970000|2022-05-20 14:12:50|351.17|348.77|350.36|347.96|351.17|348.77|350.36|347.96|0
1653055980000|2022-05-20 14:13:00|350.13|347.73|351.28|348.88|351.28|348.88|350.13|347.73|0
1653055990000|2022-05-20 14:13:10|351.96|349.56|350.59|348.19|352.65|350.25|350.59|348.19|0
1653056000000|2022-05-20 14:13:20|350.82|348.42|351.96|349.56|351.96|349.56|350.82|348.42|0
1653056010000|2022-05-20 14:13:30|351.05|348.65|352.42|350.02|352.42|350.02|351.05|348.65|0
1653056020000|2022-05-20 14:13:40|352.65|350.25|351.62|349.22|352.65|350.25|351.05|348.65|0
1653056030000|2022-05-20 14:13:50|351.96|349.56|350.36|347.96|351.96|349.56|350.36|347.96|0
1653056040000|2022-05-20 14:14:00|350.13|347.73|351.5|349.1|351.73|349.33|349.9|347.5|0
1653056050000|2022-05-20 14:14:10|352.19|349.79|353.57|351.17|353.57|351.17|351.96|349.56|0
1653056060000|2022-05-20 14:14:20|353.34|350.94|353.8|351.4|353.8|351.4|353.34|350.94|0
1653056070000|2022-05-20 14:14:30|353.11|350.71|352.54|350.14|354.03|351.63|352.54|350.14|0
1653056080000|2022-05-20 14:14:40|352.42|350.02|352.88|350.48|353.69|351.29|352.42|350.02|0
1653056090000|2022-05-20 14:14:50|352.19|349.79|351.16|348.76|352.19|349.79|351.16|348.76|0
1653056100000|2022-05-20 14:15:00|349.9|347.5|350.82|348.42|350.82|348.42|349.9|347.5|0
1653056110000|2022-05-20 14:15:10|351.05|348.65|351.05|348.65|351.05|348.65|350.25|347.85|0
1653056120000|2022-05-20 14:15:20|350.82|348.42|351.27|348.87|351.27|348.87|350.82|348.42|0
1653056130000|2022-05-20 14:15:30|350.82|348.42|348.75|346.35|350.82|348.42|348.75|346.35|0
1653056140000|2022-05-20 14:15:40|348.52|346.12|348.07|345.67|349.21|346.81|347.84|345.44|0
1653056150000|2022-05-20 14:15:50|347.38|344.98|347.61|345.21|348.41|346.01|347.38|344.98|0
1653056160000|2022-05-20 14:16:00|346.92|344.52|347.38|344.98|347.38|344.98|346.92|344.52|0
1653056170000|2022-05-20 14:16:10|346.92|344.52|346.69|344.29|347.15|344.75|346.69|344.29|0
1653056180000|2022-05-20 14:16:20|346.47|344.07|347.5|345.1|347.5|345.1|345.55|343.15|0
1653056190000|2022-05-20 14:16:30|347.61|345.21|347.38|344.98|347.84|345.44|346.92|344.52|0
1653056200000|2022-05-20 14:16:40|347.84|345.44|346.69|344.29|347.84|345.44|346.69|344.29|0
1653056210000|2022-05-20 14:16:50|346.24|343.84|347.15|344.75|347.61|345.21|346.24|343.84|0
1653056220000|2022-05-20 14:17:00|347.38|344.98|347.84|345.44|347.84|345.44|347.04|344.64|0
1653056230000|2022-05-20 14:17:10|348.07|345.67|348.07|345.67|348.98|346.58|348.07|345.67|0
1653056240000|2022-05-20 14:17:20|347.61|345.21|348.07|345.67|348.07|345.67|347.38|344.98|0
1653056250000|2022-05-20 14:17:30|347.38|344.98|347.38|344.98|347.84|345.44|347.38|344.98|0
1653056260000|2022-05-20 14:17:40|347.15|344.75|348.41|346.01|348.41|346.01|347.15|344.75|0
1653056270000|2022-05-20 14:17:50|348.52|346.12|348.29|345.89|348.52|346.12|348.29|345.89|0
1653056280000|2022-05-20 14:18:00|348.52|346.12|349.44|347.04|349.44|347.04|348.52|346.12|0
1653056290000|2022-05-20 14:18:10|348.87|346.47|347.61|345.21|348.87|346.47|347.61|345.21|0
1653056300000|2022-05-20 14:18:20|347.84|345.44|348.29|345.89|348.29|345.89|347.84|345.44|0
1653056310000|2022-05-20 14:18:30|348.75|346.35|349.67|347.27|349.67|347.27|348.75|346.35|0
1653056320000|2022-05-20 14:18:40|349.21|346.81|348.98|346.58|349.9|347.5|348.98|346.58|0
1653056330000|2022-05-20 14:18:50|349.21|346.81|348.29|345.89|349.44|347.04|348.29|345.89|0
1653056340000|2022-05-20 14:19:00|349.44|347.04|350.81|348.41|350.81|348.41|349.44|347.04|0
1653056350000|2022-05-20 14:19:10|351.5|349.1|350.36|347.96|351.5|349.1|349.67|347.27|0
1653056360000|2022-05-20 14:19:20|350.81|348.41|350.58|348.18|350.81|348.41|350.13|347.73|0
1653056370000|2022-05-20 14:19:30|350.81|348.41|351.5|349.1|351.96|349.56|350.81|348.41|0
1653056380000|2022-05-20 14:19:40|350.13|347.73|349.9|347.5|350.13|347.73|349.44|347.04|0
1653056390000|2022-05-20 14:19:50|350.58|348.18|350.13|347.73|350.58|348.18|349.67|347.27|0
1653056400000|2022-05-20 14:20:00|350.36|347.96|350.13|347.73|351.04|348.64|350.13|347.73|0
1653056410000|2022-05-20 14:20:10|349.67|347.27|350.81|348.41|350.81|348.41|349.67|347.27|0
1653056420000|2022-05-20 14:20:20|350.58|348.18|351.27|348.87|351.27|348.87|350.36|347.96|0
1653056430000|2022-05-20 14:20:30|351.04|348.64|351.27|348.87|351.5|349.1|351.04|348.64|0
1653056440000|2022-05-20 14:20:40|353.11|350.71|352.65|350.25|353.11|350.71|352.65|350.25|0
1653056450000|2022-05-20 14:20:50|353.8|351.4|355.64|353.24|355.64|353.24|353.8|351.4|0
1653056460000|2022-05-20 14:21:00|355.87|353.47|355.41|353.01|356.1|353.7|355.41|353.01|0
1653056470000|2022-05-20 14:21:10|354.72|352.32|355.18|352.78|355.18|352.78|354.26|351.86|0
1653056480000|2022-05-20 14:21:20|355.41|353.01|354.72|352.32|355.64|353.24|354.72|352.32|0
1653056490000|2022-05-20 14:21:30|354.26|351.86|354.95|352.55|354.95|352.55|354.26|351.86|0
1653056500000|2022-05-20 14:21:40|355.18|352.78|356.56|354.16|356.56|354.16|355.18|352.78|0
1653056510000|2022-05-20 14:21:50|356.79|354.39|356.79|354.39|357.02|354.62|356.33|353.93|0
1653056520000|2022-05-20 14:22:00|356.1|353.7|356.56|354.16|356.56|354.16|355.87|353.47|0
1653056530000|2022-05-20 14:22:10|355.87|353.47|356.1|353.7|356.1|353.7|355.41|353.01|0
1653056540000|2022-05-20 14:22:20|356.33|353.93|357.48|355.08|357.48|355.08|356.33|353.93|0
1653056550000|2022-05-20 14:22:30|357.71|355.31|356.33|353.93|357.71|355.31|356.33|353.93|0
1653056560000|2022-05-20 14:22:40|356.56|354.16|355.64|353.24|356.56|354.16|355.64|353.24|0
1653056570000|2022-05-20 14:22:50|355.87|353.47|356.1|353.7|356.1|353.7|355.3|352.9|0
1653056580000|2022-05-20 14:23:00|355.87|353.47|354.03|351.63|355.87|353.47|354.03|351.63|0
1653056590000|2022-05-20 14:23:10|354.26|351.86|353.57|351.17|354.26|351.86|353.57|351.17|0
1653056600000|2022-05-20 14:23:20|353.8|351.4|353.8|351.4|354.26|351.86|353.8|351.4|0
1653056610000|2022-05-20 14:23:30|354.03|351.63|354.95|352.55|354.95|352.55|353.8|351.4|0
1653056620000|2022-05-20 14:23:40|354.84|352.44|352.88|350.48|354.84|352.44|352.88|350.48|0
1653056630000|2022-05-20 14:23:50|353.34|350.94|353.8|351.4|353.8|351.4|352.88|350.48|0
1653056640000|2022-05-20 14:24:00|353.57|351.17|354.5|351.62|354.5|351.62|353.34|350.93|0
1653056650000|2022-05-20 14:24:10|354.96|352.08|354.96|352.08|355.42|352.54|354.96|352.08|0
1653056660000|2022-05-20 14:24:20|355.19|352.31|352.89|350.01|355.19|352.31|352.89|350.01|0
1653056670000|2022-05-20 14:24:30|352.66|349.78|352.43|349.55|352.66|349.78|352.2|349.32|0
1653056680000|2022-05-20 14:24:40|352.66|349.78|352.43|349.55|352.66|349.78|352.43|349.55|0
1653056690000|2022-05-20 14:24:50|352.66|349.78|352.43|349.55|352.66|349.78|352.2|349.32|0
1653056700000|2022-05-20 14:25:00|352.2|349.32|351.74|348.86|352.2|349.32|351.51|348.63|0
1653056710000|2022-05-20 14:25:10|352.2|349.32|350.82|347.94|352.66|349.78|350.82|347.94|0
1653056720000|2022-05-20 14:25:20|350.36|347.48|351.74|348.86|351.74|348.86|350.36|347.48|0
1653056730000|2022-05-20 14:25:30|351.97|349.09|351.97|349.09|351.97|349.09|351.97|349.09|0
1653056740000|2022-05-20 14:25:40|352.2|349.32|351.51|348.63|352.2|349.32|351.51|348.63|0
1653056750000|2022-05-20 14:25:50|352.66|349.78|354.5|351.62|354.5|351.62|352.66|349.78|0
1653056760000|2022-05-20 14:26:00|354.96|352.08|353.7|350.82|354.96|352.08|353.7|350.82|0
1653056770000|2022-05-20 14:26:10|353.81|350.93|354.04|351.16|354.04|351.16|353.58|350.7|0
1653056780000|2022-05-20 14:26:20|353.35|350.47|353.81|350.93|354.27|351.39|353.35|350.47|0
1653056790000|2022-05-20 14:26:30|354.5|351.62|353.81|350.93|354.5|351.62|353.81|350.93|0
1653056800000|2022-05-20 14:26:40|353.58|350.7|354.04|351.16|354.04|351.16|353.58|350.7|0
1653056810000|2022-05-20 14:26:50|354.16|351.28|352.66|349.78|354.16|351.28|352.66|349.78|0
1653056820000|2022-05-20 14:27:00|352.2|349.32|351.28|348.4|352.2|349.32|351.28|348.4|0
1653056830000|2022-05-20 14:27:10|351.05|348.17|352.2|349.32|352.55|349.67|351.05|348.17|0
1653056840000|2022-05-20 14:27:20|352.66|349.78|353.58|350.7|353.58|350.7|352.66|349.78|0
1653056850000|2022-05-20 14:27:30|353.81|350.93|352.2|349.32|353.81|350.93|352.2|349.32|0
1653056860000|2022-05-20 14:27:40|351.97|349.09|351.28|348.4|351.97|349.09|351.17|348.29|0
1653056870000|2022-05-20 14:27:50|351.74|348.86|351.51|348.63|351.74|348.86|351.51|348.63|0
1653056880000|2022-05-20 14:28:00|351.05|348.17|351.05|348.17|351.28|348.4|351.05|348.17|0
1653056890000|2022-05-20 14:28:10|350.36|347.48|350.82|347.94|350.82|347.94|350.36|347.48|0
1653056900000|2022-05-20 14:28:20|350.59|347.71|350.82|347.94|350.82|347.94|350.59|347.71|0
1653056910000|2022-05-20 14:28:30|349.67|346.79|348.3|345.42|349.67|346.79|348.3|345.42|0
1653056920000|2022-05-20 14:28:40|347.16|344.28|347.39|344.51|347.39|344.51|347.16|344.28|0
1653056930000|2022-05-20 14:28:50|346.24|343.36|345.33|342.45|346.24|343.36|345.1|342.22|0
1653056940000|2022-05-20 14:29:00|344.87|341.99|345.68|342.8|345.68|342.8|344.87|341.99|0
1653056950000|2022-05-20 14:29:10|345.56|342.68|346.7|343.82|346.7|343.82|345.56|342.68|0
1653056960000|2022-05-20 14:29:20|345.79|342.91|346.7|343.82|346.7|343.82|345.56|342.68|0
1653056970000|2022-05-20 14:29:30|346.93|344.05|347.61|344.73|347.61|344.73|346.47|343.59|0
1653056980000|2022-05-20 14:29:40|347.28|344.4|347.61|344.73|347.61|344.73|346.7|343.82|0
1653056990000|2022-05-20 14:29:50|347.84|344.96|346.93|344.05|348.07|345.19|346.93|344.05|0
1653057000000|2022-05-20 14:30:00|347.61|344.73|349.67|346.79|349.67|346.79|347.61|344.73|0
1653057010000|2022-05-20 14:30:10|350.36|347.48|351.05|348.17|351.51|348.63|350.36|347.48|0
1653057020000|2022-05-20 14:30:20|351.51|348.63|351.74|348.86|352.2|349.32|351.51|348.63|0
1653057030000|2022-05-20 14:30:30|351.97|349.09|350.36|347.48|351.97|349.09|350.13|347.25|0
1653057040000|2022-05-20 14:30:40|350.59|347.71|350.82|347.94|350.82|347.94|350.36|347.48|0
1653057050000|2022-05-20 14:30:50|349.9|347.02|349.9|347.02|350.13|347.25|348.99|346.11|0
1653057060000|2022-05-20 14:31:00|350.13|347.25|349.9|347.02|350.13|347.25|349.9|347.02|0
1653057070000|2022-05-20 14:31:10|350.25|347.37|349.22|346.34|350.59|347.71|349.22|346.34|0
1653057080000|2022-05-20 14:31:20|350.13|347.25|351.05|348.17|351.05|348.17|349.9|347.02|0
1653057090000|2022-05-20 14:31:30|350.59|347.71|350.59|347.71|351.05|348.17|350.59|347.71|0
1653057100000|2022-05-20 14:31:40|351.28|348.4|350.59|347.71|351.74|348.86|350.59|347.71|0
1653057110000|2022-05-20 14:31:50|350.82|347.94|350.13|347.25|351.05|348.17|350.13|347.25|0
1653057120000|2022-05-20 14:32:00|349.9|347.02|349.9|347.02|350.59|347.71|349.9|347.02|0
1653057130000|2022-05-20 14:32:10|349.44|346.56|348.99|346.11|350.02|347.14|348.99|346.11|0
1653057140000|2022-05-20 14:32:20|348.76|345.88|346.93|344.05|348.76|345.88|346.93|344.05|0
1653057150000|2022-05-20 14:32:30|347.61|344.73|348.53|345.65|348.53|345.65|347.61|344.73|0
1653057160000|2022-05-20 14:32:40|348.3|345.42|347.16|344.28|348.99|346.11|347.16|344.28|0
1653057170000|2022-05-20 14:32:50|346.47|343.59|348.07|345.19|348.07|345.19|346.47|343.59|0
1653057180000|2022-05-20 14:33:00|347.84|344.96|349.44|346.56|349.44|346.56|347.84|344.96|0
1653057190000|2022-05-20 14:33:10|349.21|346.33|350.59|347.71|350.59|347.71|349.21|346.33|0
1653057200000|2022-05-20 14:33:20|350.36|347.48|351.05|348.17|351.05|348.17|350.36|347.48|0
1653057210000|2022-05-20 14:33:30|350.59|347.71|350.36|347.48|351.05|348.17|350.36|347.48|0
1653057220000|2022-05-20 14:33:40|350.13|347.25|348.3|345.42|350.13|347.25|348.3|345.42|0
1653057230000|2022-05-20 14:33:50|348.76|345.88|348.3|345.42|348.76|345.88|347.84|344.96|0
1653057240000|2022-05-20 14:34:00|348.99|346.11|349.9|347.02|349.9|347.02|348.99|346.11|0
1653057250000|2022-05-20 14:34:10|350.36|347.48|350.36|347.48|350.36|347.48|350.13|347.25|0
1653057260000|2022-05-20 14:34:20|350.82|347.94|351.28|348.4|351.28|348.4|350.82|347.94|0
1653057270000|2022-05-20 14:34:30|351.74|348.86|352.42|349.54|353.11|350.23|351.74|348.86|0
1653057280000|2022-05-20 14:34:40|351.97|349.09|351.28|348.4|351.97|349.09|351.28|348.4|0
1653057290000|2022-05-20 14:34:50|351.74|348.86|351.97|349.09|352.65|349.77|351.74|348.86|0
1653057300000|2022-05-20 14:35:00|352.42|349.54|353.11|350.23|354.26|351.38|352.42|349.54|0
1653057310000|2022-05-20 14:35:10|353.8|350.92|354.72|351.84|354.72|351.84|353.34|350.46|0
1653057320000|2022-05-20 14:35:20|354.49|351.61|355.41|352.53|355.87|352.99|354.49|351.61|0
1653057330000|2022-05-20 14:35:30|354.95|352.07|356.1|353.22|356.1|353.22|354.84|351.96|0
1653057340000|2022-05-20 14:35:40|354.95|352.07|355.07|352.19|355.07|352.19|354.03|351.15|0
1653057350000|2022-05-20 14:35:50|354.26|351.38|353.57|350.69|354.26|351.38|353.57|350.69|0
1653057360000|2022-05-20 14:36:00|354.26|351.38|354.72|351.84|355.64|352.76|354.26|351.38|0
1653057370000|2022-05-20 14:36:10|354.03|351.15|353.57|350.69|354.03|351.15|353.57|350.69|0
1653057380000|2022-05-20 14:36:20|353.8|350.92|354.72|351.84|354.72|351.84|353.8|350.92|0
1653057390000|2022-05-20 14:36:30|355.18|352.3|353.57|350.69|355.18|352.3|353.57|350.69|0
1653057400000|2022-05-20 14:36:40|353.34|350.46|353.23|350.35|353.34|350.46|352.88|350|0
1653057410000|2022-05-20 14:36:50|353.57|350.69|352.42|349.54|353.57|350.69|352.42|349.54|0
1653057420000|2022-05-20 14:37:00|351.68|348.8|355.02|352.14|355.02|352.14|351.68|348.8|0
1653057430000|2022-05-20 14:37:10|355.71|352.83|355.02|352.14|355.71|352.83|354.79|351.91|0
1653057440000|2022-05-20 14:37:20|355.71|352.83|355.25|352.37|355.71|352.83|355.25|352.37|0
1653057450000|2022-05-20 14:37:30|354.79|351.91|355.15|352.27|355.71|352.83|354.79|351.91|0
1653057460000|2022-05-20 14:37:40|355.61|352.73|355.38|352.5|355.84|352.96|355.38|352.5|0
1653057470000|2022-05-20 14:37:50|356.07|353.19|354.58|351.7|356.76|353.88|354.58|351.7|0
1653057480000|2022-05-20 14:38:00|354.47|351.59|354.24|351.36|354.69|351.81|353.55|350.67|0
1653057490000|2022-05-20 14:38:10|354.47|351.59|355.04|352.16|355.15|352.27|354.47|351.59|0
1653057500000|2022-05-20 14:38:20|355.15|352.27|355.61|352.73|355.84|352.96|355.15|352.27|0
1653057510000|2022-05-20 14:38:30|355.84|352.96|355.61|352.73|356.3|353.42|355.61|352.73|0
1653057520000|2022-05-20 14:38:40|356.42|353.54|355.38|352.5|356.42|353.54|355.38|352.5|0
1653057530000|2022-05-20 14:38:50|356.07|353.19|356.07|353.19|356.07|353.19|355.84|352.96|0
1653057540000|2022-05-20 14:39:00|356.76|353.88|355.61|352.73|356.76|353.88|355.61|352.73|0
1653057550000|2022-05-20 14:39:10|355.84|352.96|356.53|353.65|356.53|353.65|355.84|352.96|0
1653057560000|2022-05-20 14:39:20|356.76|353.88|357.22|354.34|357.91|355.03|356.76|353.88|0
1653057570000|2022-05-20 14:39:30|356.76|353.88|356.76|353.88|356.76|353.88|356.3|353.42|0
1653057580000|2022-05-20 14:39:40|356.53|353.65|355.61|352.73|356.53|353.65|355.61|352.73|0
1653057590000|2022-05-20 14:39:50|356.3|353.42|355.73|352.85|356.53|353.65|355.73|352.85|0
1653057600000|2022-05-20 14:40:00|355.61|352.73|355.38|352.5|356.42|353.54|355.15|352.27|0
1653057610000|2022-05-20 14:40:10|355.84|352.96|356.53|353.65|356.53|353.65|355.61|352.73|0
1653057620000|2022-05-20 14:40:20|356.76|353.88|355.96|353.08|356.76|353.88|355.96|353.08|0
1653057630000|2022-05-20 14:40:30|355.61|352.73|354.92|352.04|355.61|352.73|354.92|352.04|0
1653057640000|2022-05-20 14:40:40|354.69|351.81|355.38|352.5|355.38|352.5|354.58|351.7|0
1653057650000|2022-05-20 14:40:50|355.61|352.73|354.46|351.58|355.61|352.73|354.46|351.58|0
1653057660000|2022-05-20 14:41:00|353.78|350.9|352.63|349.75|353.78|350.9|352.63|349.75|0
1653057670000|2022-05-20 14:41:10|352.17|349.29|352.86|349.98|352.86|349.98|352.17|349.29|0
1653057680000|2022-05-20 14:41:20|352.4|349.52|352.63|349.75|353.55|350.67|352.4|349.52|0
1653057690000|2022-05-20 14:41:30|352.17|349.29|352.4|349.52|352.4|349.52|351.48|348.6|0
1653057700000|2022-05-20 14:41:40|352.17|349.29|351.94|349.06|352.63|349.75|351.94|349.06|0
1653057710000|2022-05-20 14:41:50|352.4|349.52|352.63|349.75|352.63|349.75|352.4|349.52|0
1653057720000|2022-05-20 14:42:00|352.86|349.98|351.71|348.83|352.86|349.98|351.71|348.83|0
1653057730000|2022-05-20 14:42:10|352.06|349.18|352.86|349.98|352.86|349.98|352.06|349.18|0
1653057740000|2022-05-20 14:42:20|352.63|349.75|352.4|349.52|353.55|350.67|352.4|349.52|0
1653057750000|2022-05-20 14:42:30|351.94|349.06|351.71|348.83|351.94|349.06|351.48|348.6|0
1653057760000|2022-05-20 14:42:40|352.4|349.52|351.94|349.06|352.4|349.52|351.94|349.06|0
1653057770000|2022-05-20 14:42:50|351.48|348.6|350.79|347.91|351.48|348.6|350.79|347.91|0
1653057780000|2022-05-20 14:43:00|351.25|348.37|349.88|347|351.83|348.95|349.88|347|0
1653057790000|2022-05-20 14:43:10|350.34|347.46|352.17|349.29|352.17|349.29|350.34|347.46|0
1653057800000|2022-05-20 14:43:20|352.63|349.75|353.09|350.21|353.09|350.21|352.63|349.75|0
1653057810000|2022-05-20 14:43:30|352.98|350.1|353.43|350.55|353.43|350.55|352.98|350.1|0
1653057820000|2022-05-20 14:43:40|353.32|350.44|353.77|350.89|353.77|350.89|353.32|350.44|0
1653057830000|2022-05-20 14:43:50|353.09|350.21|352.86|349.98|353.09|350.21|352.29|349.41|0
1653057840000|2022-05-20 14:44:00|352.17|349.29|350.79|347.91|352.17|349.29|350.79|347.91|0
1653057850000|2022-05-20 14:44:10|351.02|348.14|351.48|348.6|351.48|348.6|351.02|348.14|0
1653057860000|2022-05-20 14:44:20|351.25|348.37|351.25|348.37|351.48|348.6|351.25|348.37|0
1653057870000|2022-05-20 14:44:30|350.79|347.91|350.56|347.68|350.79|347.91|350.56|347.68|0
1653057880000|2022-05-20 14:44:40|350.34|347.46|350.34|347.46|350.34|347.46|349.42|346.54|0
1653057890000|2022-05-20 14:44:50|350.79|347.91|351.25|348.37|351.25|348.37|350.79|347.91|0
1653057900000|2022-05-20 14:45:00|351.14|348.26|352.63|349.75|352.63|349.75|351.14|348.26|0
1653057910000|2022-05-20 14:45:10|352.4|349.52|351.83|348.95|352.4|349.52|351.83|348.95|0
1653057920000|2022-05-20 14:45:20|352.4|349.52|352.63|349.75|352.63|349.75|351.94|349.06|0
1653057930000|2022-05-20 14:45:30|353.09|350.21|354|351.12|354|351.12|353.09|350.21|0
1653057940000|2022-05-20 14:45:40|354.23|351.35|352.17|349.29|354.23|351.35|352.17|349.29|0
1653057950000|2022-05-20 14:45:50|351.71|348.83|351.48|348.6|352.06|349.18|351.48|348.6|0
1653057960000|2022-05-20 14:46:00|351.71|348.83|350.56|347.68|351.71|348.83|350.56|347.68|0
1653057970000|2022-05-20 14:46:10|349.65|346.77|351.48|348.6|351.48|348.6|349.65|346.77|0
1653057980000|2022-05-20 14:46:20|351.02|348.14|352.17|349.29|352.17|349.29|351.02|348.14|0
1653057990000|2022-05-20 14:46:30|352.86|349.98|353.08|350.2|353.77|350.89|352.86|349.98|0
1653058000000|2022-05-20 14:46:40|353.54|350.66|354.23|351.35|354.23|351.35|353.54|350.66|0
1653058010000|2022-05-20 14:46:50|353.77|350.89|354.23|351.35|354.23|351.35|353.77|350.89|0
1653058020000|2022-05-20 14:47:00|354.69|351.81|354.69|351.81|354.92|352.04|354.69|351.81|0
1653058030000|2022-05-20 14:47:10|355.61|352.73|357.22|354.34|357.22|354.34|355.61|352.73|0
1653058040000|2022-05-20 14:47:20|358.37|355.49|358.6|355.72|358.72|355.84|358.37|355.49|0
1653058050000|2022-05-20 14:47:30|359.75|356.87|358.83|355.95|359.75|356.87|358.83|355.95|0
1653058060000|2022-05-20 14:47:40|358.37|355.49|358.83|355.95|358.83|355.95|357.68|354.8|0
1653058070000|2022-05-20 14:47:50|358.6|355.72|358.83|355.95|359.29|356.41|358.6|355.72|0
1653058080000|2022-05-20 14:48:00|359.52|356.64|358.95|356.07|359.75|356.87|358.95|356.07|0
1653058090000|2022-05-20 14:48:10|358.37|355.49|358.83|355.95|358.83|355.95|358.14|355.26|0
1653058100000|2022-05-20 14:48:20|358.37|355.49|358.37|355.49|358.37|355.49|358.14|355.26|0
1653058110000|2022-05-20 14:48:30|358.83|355.95|358.37|355.49|358.83|355.95|358.37|355.49|0
1653058120000|2022-05-20 14:48:40|357.91|355.03|357.91|355.03|357.91|355.03|357.91|355.03|0
1653058130000|2022-05-20 14:48:50|357.8|354.92|357.22|354.34|358.37|355.49|357.22|354.34|0
1653058140000|2022-05-20 14:49:00|356.76|353.88|358.6|355.72|358.6|355.72|356.76|353.88|0
1653058150000|2022-05-20 14:49:10|357.91|355.03|357.68|354.8|357.91|355.03|357.45|354.57|0
1653058160000|2022-05-20 14:49:20|358.14|355.26|357.45|354.57|358.14|355.26|357.22|354.34|0
1653058170000|2022-05-20 14:49:30|357.91|355.03|358.83|355.95|359.29|356.41|357.91|355.03|0
1653058180000|2022-05-20 14:49:40|359.06|356.18|358.95|356.07|359.06|356.18|358.95|356.07|0
1653058190000|2022-05-20 14:49:50|359.29|356.41|358.37|355.49|359.29|356.41|358.37|355.49|0
1653058200000|2022-05-20 14:50:00|357.45|354.57|357.68|354.8|357.91|355.03|357.45|354.57|0
1653058210000|2022-05-20 14:50:10|358.14|355.26|357.45|354.57|358.14|355.26|357.45|354.57|0
1653058220000|2022-05-20 14:50:20|357.22|354.34|358.6|355.72|358.6|355.72|357.22|354.34|0
1653058230000|2022-05-20 14:50:30|359.06|356.18|359.98|357.1|359.98|357.1|359.06|356.18|0
1653058240000|2022-05-20 14:50:40|360.44|357.56|361.14|358.26|361.14|358.26|360.44|357.56|0
1653058250000|2022-05-20 14:50:50|361.49|358.61|362.52|359.64|362.52|359.64|361.49|358.61|0
1653058260000|2022-05-20 14:51:00|362.29|359.41|361.37|358.49|362.29|359.41|361.37|358.49|0
1653058270000|2022-05-20 14:51:10|361.14|358.26|362.06|359.18|362.06|359.18|361.14|358.26|0
1653058280000|2022-05-20 14:51:20|362.64|359.76|363.68|360.8|363.68|360.8|362.41|359.53|0
1653058290000|2022-05-20 14:51:30|364.14|361.26|364.37|361.49|364.6|361.72|364.14|361.26|0
1653058300000|2022-05-20 14:51:40|365.06|362.18|366.22|363.34|366.22|363.34|365.06|362.18|0
1653058310000|2022-05-20 14:51:50|366.11|363.23|367.38|364.5|367.61|364.73|366.11|363.23|0
1653058320000|2022-05-20 14:52:00|367.84|364.96|369.24|366.36|369.24|366.36|367.61|364.73|0
1653058330000|2022-05-20 14:52:10|369.47|366.59|369.47|366.59|369.7|366.82|369.47|366.59|0
1653058340000|2022-05-20 14:52:20|369.93|367.05|370.63|367.75|370.63|367.75|369.7|366.82|0
1653058350000|2022-05-20 14:52:30|370.86|367.98|370.63|367.75|370.86|367.98|370.4|367.52|0
1653058360000|2022-05-20 14:52:40|370.86|367.98|370.63|367.75|370.86|367.98|370.63|367.75|0
1653058370000|2022-05-20 14:52:50|370.86|367.98|368.31|365.43|370.86|367.98|368.31|365.43|0
1653058380000|2022-05-20 14:53:00|369|366.12|368.54|365.66|369.47|366.59|368.54|365.66|0
1653058390000|2022-05-20 14:53:10|368.77|365.89|369.47|366.59|369.47|366.59|368.07|365.19|0
1653058400000|2022-05-20 14:53:20|369.93|367.05|369.59|366.71|369.93|367.05|369.12|366.24|0
1653058410000|2022-05-20 14:53:30|369.93|367.05|370.16|367.28|370.16|367.28|369.93|367.05|0
1653058420000|2022-05-20 14:53:40|369.47|366.59|368.54|365.66|369.7|366.82|368.54|365.66|0
1653058430000|2022-05-20 14:53:50|369.23|366.35|368.54|365.66|369.7|366.82|368.54|365.66|0
1653058440000|2022-05-20 14:54:00|368.77|365.89|368.77|365.89|369.47|366.59|368.77|365.89|0
1653058450000|2022-05-20 14:54:10|368.19|365.31|367.84|364.96|368.54|365.66|367.84|364.96|0
1653058460000|2022-05-20 14:54:20|368.07|365.19|368.77|365.89|368.77|365.89|368.07|365.19|0
1653058470000|2022-05-20 14:54:30|368.54|365.66|368.66|365.78|368.66|365.78|368.31|365.43|0
1653058480000|2022-05-20 14:54:40|369.23|366.35|370.63|367.75|370.63|367.75|369.23|366.35|0
1653058490000|2022-05-20 14:54:50|370.4|367.52|370.86|367.98|370.86|367.98|369.93|367.05|0
1653058500000|2022-05-20 14:55:00|370.63|367.75|370.86|367.98|370.86|367.98|370.16|367.28|0
1653058510000|2022-05-20 14:55:10|371.09|368.21|370.63|367.75|371.09|368.21|370.63|367.75|0
1653058520000|2022-05-20 14:55:20|371.32|368.44|369.93|367.05|371.32|368.44|369.93|367.05|0
1653058530000|2022-05-20 14:55:30|370.39|367.51|369.93|367.05|370.39|367.51|369.47|366.59|0
1653058540000|2022-05-20 14:55:40|369.47|366.59|369.47|366.59|369.7|366.82|369.47|366.59|0
1653058550000|2022-05-20 14:55:50|370.63|367.75|372.02|369.14|372.02|369.14|370.63|367.75|0
1653058560000|2022-05-20 14:56:00|372.25|369.37|372.72|369.84|372.72|369.84|372.25|369.37|0
1653058570000|2022-05-20 14:56:10|372.95|370.07|371.79|368.91|372.95|370.07|371.79|368.91|0
1653058580000|2022-05-20 14:56:20|372.02|369.14|372.49|369.61|372.72|369.84|372.02|369.14|0
1653058590000|2022-05-20 14:56:30|372.72|369.84|373.42|370.54|373.65|370.77|372.72|369.84|0
1653058600000|2022-05-20 14:56:40|372.95|370.07|372.49|369.61|372.95|370.07|372.49|369.61|0
1653058610000|2022-05-20 14:56:50|372.72|369.84|372.95|370.07|372.95|370.07|372.49|369.61|0
1653058620000|2022-05-20 14:57:00|373.18|370.3|372.95|370.07|373.88|371|372.95|370.07|0
1653058630000|2022-05-20 14:57:10|373.65|370.77|374.12|371.24|374.58|371.7|373.54|370.66|0
1653058640000|2022-05-20 14:57:20|374.81|371.93|374.58|371.7|375.05|372.17|374.58|371.7|0
1653058650000|2022-05-20 14:57:30|375.28|372.4|375.28|372.4|375.75|372.87|375.28|372.4|0
1653058660000|2022-05-20 14:57:40|375.98|373.1|375.51|372.63|375.98|373.1|375.05|372.17|0
1653058670000|2022-05-20 14:57:50|375.28|372.4|375.28|372.4|375.28|372.4|375.05|372.17|0
1653058680000|2022-05-20 14:58:00|375.05|372.17|374.81|371.93|375.28|372.4|374.35|371.47|0
1653058690000|2022-05-20 14:58:10|375.51|372.63|374.58|371.7|375.51|372.63|374.58|371.7|0
1653058700000|2022-05-20 14:58:20|374.93|372.05|375.51|372.63|375.51|372.63|374.93|372.05|0
1653058710000|2022-05-20 14:58:30|376.21|373.33|375.75|372.87|376.45|373.57|375.75|372.87|0
1653058720000|2022-05-20 14:58:40|375.98|373.1|376.21|373.33|376.21|373.33|375.98|373.1|0
1653058730000|2022-05-20 14:58:50|376.45|373.57|376.91|374.03|376.91|374.03|376.45|373.57|0
1653058740000|2022-05-20 14:59:00|377.14|374.26|377.61|374.73|377.73|374.85|377.14|374.26|0
1653058750000|2022-05-20 14:59:10|377.85|374.97|378.78|375.9|378.78|375.9|377.61|374.73|0
1653058760000|2022-05-20 14:59:20|379.25|376.37|379.01|376.13|379.25|376.37|379.01|376.13|0
1653058770000|2022-05-20 14:59:30|379.48|376.6|380.41|377.53|380.41|377.53|379.48|376.6|0
1653058780000|2022-05-20 14:59:40|379.48|376.6|380.41|377.53|380.41|377.53|379.48|376.6|0
1653058790000|2022-05-20 14:59:50|380.18|377.3|380.41|377.53|380.41|377.53|380.18|377.3|0
1653058800000|2022-05-20 15:00:00|379.71|376.83|380.18|377.3|380.41|377.53|379.71|376.83|0
1653058810000|2022-05-20 15:00:10|379.25|376.37|378.78|375.9|379.25|376.37|378.31|375.43|0
1653058820000|2022-05-20 15:00:20|379.25|376.37|378.55|375.67|379.25|376.37|378.55|375.67|0
1653058830000|2022-05-20 15:00:30|379.25|376.37|378.54|375.66|379.48|376.6|378.54|375.66|0
1653058840000|2022-05-20 15:00:40|377.38|374.5|377.84|374.96|377.84|374.96|377.38|374.5|0
1653058850000|2022-05-20 15:00:50|378.78|375.9|378.31|375.43|379.01|376.13|378.31|375.43|0
1653058860000|2022-05-20 15:01:00|377.84|374.96|377.03|374.15|377.84|374.96|377.03|374.15|0
1653058870000|2022-05-20 15:01:10|377.14|374.26|378.08|375.2|378.31|375.43|377.14|374.26|0
1653058880000|2022-05-20 15:01:20|376.91|374.03|376.68|373.8|376.91|374.03|376.68|373.8|0
1653058890000|2022-05-20 15:01:30|377.14|374.26|378.08|375.2|378.08|375.2|377.14|374.26|0
1653058900000|2022-05-20 15:01:40|378.31|375.43|378.54|375.66|378.54|375.66|378.08|375.2|0
1653058910000|2022-05-20 15:01:50|378.31|375.43|378.54|375.66|379.01|376.13|378.31|375.43|0
1653058920000|2022-05-20 15:02:00|379.25|376.37|379.71|376.83|380.07|377.19|379.25|376.37|0
1653058930000|2022-05-20 15:02:10|380.18|377.3|379.01|376.13|380.18|377.3|379.01|376.13|0
1653058940000|2022-05-20 15:02:20|379.25|376.37|380.18|377.3|380.18|377.3|379.25|376.37|0
1653058950000|2022-05-20 15:02:30|379.48|376.6|379.01|376.13|379.48|376.6|379.01|376.13|0
1653058960000|2022-05-20 15:02:40|379.48|376.6|380.3|377.42|380.41|377.53|379.48|376.6|0
1653058970000|2022-05-20 15:02:50|380.41|377.53|380.41|377.53|381.35|378.47|380.41|377.53|0
1653058980000|2022-05-20 15:03:00|380.88|378|381.12|378.24|381.12|378.24|380.77|377.89|0
1653058990000|2022-05-20 15:03:10|380.65|377.77|379.24|376.36|380.65|377.77|379.24|376.36|0
1653059000000|2022-05-20 15:03:20|379.01|376.13|380.18|377.3|380.18|377.3|379.01|376.13|0
1653059010000|2022-05-20 15:03:30|380.41|377.53|379.01|376.13|380.41|377.53|379.01|376.13|0
1653059020000|2022-05-20 15:03:40|379.37|376.49|378.31|375.43|379.37|376.49|378.31|375.43|0
1653059030000|2022-05-20 15:03:50|378.08|375.2|378.78|375.9|378.78|375.9|378.08|375.2|0
1653059040000|2022-05-20 15:04:00|379.01|376.13|379.24|376.36|379.48|376.6|379.01|376.13|0
1653059050000|2022-05-20 15:04:10|378.54|375.66|380.18|377.3|380.18|377.3|378.54|375.66|0
1653059060000|2022-05-20 15:04:20|380.41|377.53|379.48|376.6|380.41|377.53|379.24|376.36|0
1653059070000|2022-05-20 15:04:30|379.37|376.49|381.11|378.23|381.11|378.23|379.37|376.49|0
1653059080000|2022-05-20 15:04:40|380.88|378|380.88|378|380.88|378|380.65|377.77|0
1653059090000|2022-05-20 15:04:50|380.41|377.53|380.65|377.77|380.65|377.77|379.95|377.07|0
1653059100000|2022-05-20 15:05:00|379.48|376.6|378.78|375.9|379.48|376.6|378.78|375.9|0
1653059110000|2022-05-20 15:05:10|379.01|376.13|379.6|376.72|379.71|376.83|379.01|376.13|0
1653059120000|2022-05-20 15:05:20|379.48|376.6|379.01|376.13|379.48|376.6|378.54|375.66|0
1653059130000|2022-05-20 15:05:30|378.78|375.9|379.01|376.13|379.01|376.13|378.31|375.43|0
1653059140000|2022-05-20 15:05:40|378.66|375.78|379.24|376.36|379.24|376.36|378.31|375.43|0
1653059150000|2022-05-20 15:05:50|379.94|377.06|380.65|377.77|380.65|377.77|379.94|377.06|0
1653059160000|2022-05-20 15:06:00|380.41|377.53|381.82|378.94|382.28|379.4|380.41|377.53|0
1653059170000|2022-05-20 15:06:10|382.28|379.4|382.05|379.17|382.99|380.11|382.05|379.17|0
1653059180000|2022-05-20 15:06:20|382.75|379.87|382.52|379.64|382.75|379.87|382.52|379.64|0
1653059190000|2022-05-20 15:06:30|382.75|379.87|382.52|379.64|382.87|379.99|382.52|379.64|0
1653059200000|2022-05-20 15:06:40|382.28|379.4|383.34|380.46|383.69|380.81|382.28|379.4|0
1653059210000|2022-05-20 15:06:50|382.75|379.87|383.92|381.04|383.92|381.04|382.75|379.87|0
1653059220000|2022-05-20 15:07:00|384.39|381.51|383.92|381.04|384.63|381.75|383.92|381.04|0
1653059230000|2022-05-20 15:07:10|384.39|381.51|384.63|381.75|384.63|381.75|384.39|381.51|0
1653059240000|2022-05-20 15:07:20|383.69|380.81|381.58|378.7|383.69|380.81|381.58|378.7|0
1653059250000|2022-05-20 15:07:30|382.64|379.76|383.69|380.81|383.69|380.81|382.64|379.76|0
1653059260000|2022-05-20 15:07:40|384.16|381.28|385.8|382.92|386.03|383.15|384.16|381.28|0
1653059270000|2022-05-20 15:07:50|385.56|382.68|386.97|384.09|386.97|384.09|385.56|382.68|0
1653059280000|2022-05-20 15:08:00|387.21|384.33|387.44|384.56|387.91|385.03|387.21|384.33|0
1653059290000|2022-05-20 15:08:10|387.68|384.8|387.91|385.03|387.91|385.03|387.21|384.33|0
1653059300000|2022-05-20 15:08:20|386.74|383.86|385.56|382.68|386.74|383.86|385.56|382.68|0
1653059310000|2022-05-20 15:08:30|384.63|381.75|383.92|381.04|385.09|382.21|383.92|381.04|0
1653059320000|2022-05-20 15:08:40|383.69|380.81|383.92|381.04|383.92|381.04|383.69|380.81|0
1653059330000|2022-05-20 15:08:50|384.86|381.98|384.86|381.98|385.56|382.68|384.86|381.98|0
1653059340000|2022-05-20 15:09:00|383.69|380.81|385.33|382.45|385.33|382.45|383.58|380.7|0
1653059350000|2022-05-20 15:09:10|385.56|382.68|385.56|382.68|386.03|383.15|385.56|382.68|0
1653059360000|2022-05-20 15:09:20|386.03|383.15|386.27|383.39|386.74|383.86|386.03|383.15|0
1653059370000|2022-05-20 15:09:30|385.56|382.68|383.92|381.04|385.56|382.68|383.92|381.04|0
1653059380000|2022-05-20 15:09:40|383.81|380.93|384.86|381.98|385.8|382.92|383.81|380.93|0
1653059390000|2022-05-20 15:09:50|385.33|382.45|385.8|382.92|386.03|383.15|385.33|382.45|0
1653059400000|2022-05-20 15:10:00|386.27|383.39|386.97|384.09|387.21|384.33|386.27|383.39|0
1653059410000|2022-05-20 15:10:10|387.21|384.33|385.56|382.68|387.21|384.33|385.56|382.68|0
1653059420000|2022-05-20 15:10:20|385.33|382.45|385.33|382.45|386.03|383.15|385.33|382.45|0
1653059430000|2022-05-20 15:10:30|386.03|383.15|386.62|383.74|386.74|383.86|386.03|383.15|0
1653059440000|2022-05-20 15:10:40|386.74|383.86|386.74|383.86|387.21|384.33|386.74|383.86|0
1653059450000|2022-05-20 15:10:50|387.44|384.56|387.91|385.03|387.91|385.03|387.44|384.56|0
1653059460000|2022-05-20 15:11:00|388.15|385.27|389.08|386.2|389.09|386.21|388.15|385.27|0
1653059470000|2022-05-20 15:11:10|389.32|386.44|390.5|387.62|390.5|387.62|389.32|386.44|0
1653059480000|2022-05-20 15:11:20|390.26|387.38|391.2|388.32|391.2|388.32|390.26|387.38|0
1653059490000|2022-05-20 15:11:30|390.97|388.09|391.44|388.56|391.44|388.56|390.97|388.09|0
1653059500000|2022-05-20 15:11:40|392.14|389.26|390.73|387.85|392.14|389.26|390.73|387.85|0
1653059510000|2022-05-20 15:11:50|391.44|388.56|392.14|389.26|392.14|389.26|391.44|388.56|0
1653059520000|2022-05-20 15:12:00|392.61|389.73|392.38|389.5|392.85|389.97|392.38|389.5|0
1653059530000|2022-05-20 15:12:10|391.91|389.03|392.85|389.97|392.85|389.97|391.91|389.03|0
1653059540000|2022-05-20 15:12:20|393.09|390.21|393.79|390.91|393.79|390.91|392.85|389.97|0
1653059550000|2022-05-20 15:12:30|394.03|391.15|394.97|392.09|394.97|392.09|394.03|391.15|0
1653059560000|2022-05-20 15:12:40|395.44|392.56|394.26|391.38|395.44|392.56|394.26|391.38|0
1653059570000|2022-05-20 15:12:50|394.03|391.15|394.5|391.62|394.5|391.62|393.79|390.91|0
1653059580000|2022-05-20 15:13:00|393.79|390.91|393.56|390.68|394.26|391.38|393.56|390.68|0
1653059590000|2022-05-20 15:13:10|393.79|390.91|393.79|390.91|393.79|390.91|393.56|390.68|0
1653059600000|2022-05-20 15:13:20|393.56|390.68|392.38|389.5|393.56|390.68|392.38|389.5|0
1653059610000|2022-05-20 15:13:30|392.14|389.26|392.08|389.2|392.55|389.67|392.08|389.2|0
1653059620000|2022-05-20 15:13:40|391.73|388.85|391.14|388.26|391.73|388.85|391.14|388.26|0
1653059630000|2022-05-20 15:13:50|392.31|389.43|392.55|389.67|393.02|390.14|392.31|389.43|0
1653059640000|2022-05-20 15:14:00|393.25|390.37|393.25|390.37|393.25|390.37|392.78|389.9|0
1653059650000|2022-05-20 15:14:10|392.55|389.67|392.08|389.2|392.55|389.67|392.08|389.2|0
1653059660000|2022-05-20 15:14:20|391.84|388.96|390.67|387.79|391.84|388.96|390.67|387.79|0
1653059670000|2022-05-20 15:14:30|391.38|388.5|391.26|388.38|391.84|388.96|391.26|388.38|0
1653059680000|2022-05-20 15:14:40|390.21|387.33|388.8|385.92|390.21|387.33|388.8|385.92|0
1653059690000|2022-05-20 15:14:50|389.04|386.16|389.97|387.09|389.97|387.09|389.04|386.16|0
1653059700000|2022-05-20 15:15:00|390.67|387.79|390.21|387.33|390.67|387.79|390.21|387.33|0
1653059710000|2022-05-20 15:15:10|390.67|387.79|391.14|388.26|391.14|388.26|390.44|387.56|0
1653059720000|2022-05-20 15:15:20|391.38|388.5|391.38|388.5|391.38|388.5|390.91|388.03|0
1653059730000|2022-05-20 15:15:30|391.14|388.26|391.38|388.5|391.38|388.5|390.91|388.03|0
1653059740000|2022-05-20 15:15:40|391.84|388.96|391.61|388.73|391.84|388.96|391.26|388.38|0
1653059750000|2022-05-20 15:15:50|392.55|389.67|392.31|389.43|392.78|389.9|391.84|388.96|0
1653059760000|2022-05-20 15:16:00|392.55|389.67|393.48|390.6|393.72|390.84|392.55|389.67|0
1653059770000|2022-05-20 15:16:10|393.95|391.07|393.72|390.84|394.19|391.31|393.72|390.84|0
1653059780000|2022-05-20 15:16:20|393.95|391.07|393.25|390.37|394.19|391.31|393.25|390.37|0
1653059790000|2022-05-20 15:16:30|393.48|390.6|393.72|390.84|393.95|391.07|393.48|390.6|0
1653059800000|2022-05-20 15:16:40|393.95|391.07|394.89|392.01|394.89|392.01|393.95|391.07|0
1653059810000|2022-05-20 15:16:50|394.42|391.54|394.42|391.54|394.66|391.78|394.42|391.54|0
1653059820000|2022-05-20 15:17:00|394.89|392.01|394.19|391.31|394.89|392.01|394.19|391.31|0
1653059830000|2022-05-20 15:17:10|393.61|390.73|393.72|390.84|393.95|391.07|393.25|390.37|0
1653059840000|2022-05-20 15:17:20|394.42|391.54|393.48|390.6|394.42|391.54|393.48|390.6|0
1653059850000|2022-05-20 15:17:30|392.78|389.9|394.19|391.31|394.19|391.31|392.78|389.9|0
1653059860000|2022-05-20 15:17:40|393.72|390.84|393.95|391.07|393.95|391.07|393.72|390.84|0
1653059870000|2022-05-20 15:17:50|394.19|391.31|394.54|391.66|394.66|391.78|394.19|391.31|0
1653059880000|2022-05-20 15:18:00|393.46|390.58|394.79|391.91|394.79|391.91|393.46|390.58|0
1653059890000|2022-05-20 15:18:10|395.05|392.17|394.58|391.7|395.05|392.17|394.58|391.7|0
1653059900000|2022-05-20 15:18:20|396.45|393.57|396.45|393.57|396.45|393.57|396.22|393.34|0
1653059910000|2022-05-20 15:18:30|396.69|393.81|396.45|393.57|396.92|394.04|396.45|393.57|0
1653059920000|2022-05-20 15:18:40|396.69|393.81|397.39|394.51|397.39|394.51|396.69|393.81|0
1653059930000|2022-05-20 15:18:50|397.63|394.75|396.92|394.04|398.33|395.45|396.92|394.04|0
1653059940000|2022-05-20 15:19:00|397.86|394.98|397.86|394.98|397.86|394.98|397.16|394.28|0
1653059950000|2022-05-20 15:19:10|397.63|394.75|397.86|394.98|398.1|395.22|397.63|394.75|0
1653059960000|2022-05-20 15:19:20|396.92|394.04|395.28|392.4|396.92|394.04|395.28|392.4|0
1653059970000|2022-05-20 15:19:30|395.05|392.17|396.92|394.04|396.92|394.04|395.05|392.17|0
1653059980000|2022-05-20 15:19:40|397.16|394.28|397.39|394.51|397.86|394.98|397.16|394.28|0
1653059990000|2022-05-20 15:19:50|397.16|394.28|396.22|393.34|397.16|394.28|396.22|393.34|0
1653060000000|2022-05-20 15:20:00|395.75|392.87|397.16|394.28|397.16|394.28|395.75|392.87|0
1653060010000|2022-05-20 15:20:10|397.39|394.51|397.39|394.51|397.39|394.51|397.16|394.28|0
1653060020000|2022-05-20 15:20:20|396.69|393.81|396.92|394.04|396.92|394.04|396.22|393.34|0
1653060030000|2022-05-20 15:20:30|397.16|394.28|397.39|394.51|397.39|394.51|395.98|393.1|0
1653060040000|2022-05-20 15:20:40|397.16|394.28|396.69|393.81|397.39|394.51|396.69|393.81|0
1653060050000|2022-05-20 15:20:50|396.45|393.57|395.98|393.1|396.45|393.57|395.75|392.87|0
1653060060000|2022-05-20 15:21:00|395.75|392.87|397.86|394.98|397.86|394.98|395.75|392.87|0
1653060070000|2022-05-20 15:21:10|397.39|394.51|396.69|393.81|397.39|394.51|396.69|393.81|0
1653060080000|2022-05-20 15:21:20|396.45|393.57|396.69|393.81|397.16|394.28|396.45|393.57|0
1653060090000|2022-05-20 15:21:30|398.33|395.45|398.1|395.22|398.33|395.45|397.63|394.75|0
1653060100000|2022-05-20 15:21:40|397.86|394.98|397.86|394.98|398.1|395.22|397.86|394.98|0
1653060110000|2022-05-20 15:21:50|397.63|394.75|398.1|395.22|398.1|395.22|397.63|394.75|0
1653060120000|2022-05-20 15:22:00|398.8|395.92|399.27|396.39|399.27|396.39|398.57|395.69|0
1653060130000|2022-05-20 15:22:10|399.04|396.16|397.86|394.98|399.27|396.39|397.86|394.98|0
1653060140000|2022-05-20 15:22:20|398.33|395.45|398.1|395.22|398.33|395.45|397.39|394.51|0
1653060150000|2022-05-20 15:22:30|398.8|395.92|397.86|394.98|398.8|395.92|397.86|394.98|0
1653060160000|2022-05-20 15:22:40|396.69|393.81|396.45|393.57|397.39|394.51|395.98|393.1|0
1653060170000|2022-05-20 15:22:50|396.22|393.34|396.92|394.04|397.63|394.75|396.22|393.34|0
1653060180000|2022-05-20 15:23:00|397.16|394.28|398.8|395.92|398.8|395.92|397.16|394.28|0
1653060190000|2022-05-20 15:23:10|398.57|395.69|399.27|396.39|399.27|396.39|398.57|395.69|0
1653060200000|2022-05-20 15:23:20|398.8|395.92|398.1|395.22|399.03|396.15|398.1|395.22|0
1653060210000|2022-05-20 15:23:30|398.33|395.45|397.86|394.98|398.57|395.69|397.86|394.98|0
1653060220000|2022-05-20 15:23:40|398.33|395.45|399.03|396.15|399.03|396.15|398.33|395.45|0
1653060230000|2022-05-20 15:23:50|398.1|395.22|398.8|395.92|398.8|395.92|398.1|395.22|0
1653060240000|2022-05-20 15:24:00|399.03|396.15|397.63|394.75|399.03|396.15|397.63|394.75|0
1653060250000|2022-05-20 15:24:10|398.33|395.45|398.56|395.68|398.8|395.92|398.33|395.45|0
1653060260000|2022-05-20 15:24:20|399.03|396.15|398.8|395.92|399.03|396.15|398.8|395.92|0
1653060270000|2022-05-20 15:24:30|399.27|396.39|399.5|396.62|399.74|396.86|399.27|396.39|0
1653060280000|2022-05-20 15:24:40|398.8|395.92|399.27|396.39|399.27|396.39|398.8|395.92|0
1653060290000|2022-05-20 15:24:50|399.5|396.62|399.03|396.15|399.97|397.09|399.03|396.15|0
1653060300000|2022-05-20 15:25:00|399.27|396.39|398.8|395.92|399.74|396.86|398.8|395.92|0
1653060310000|2022-05-20 15:25:10|397.86|394.98|396.92|394.04|397.86|394.98|396.69|393.81|0
1653060320000|2022-05-20 15:25:20|396.57|393.69|395.28|392.4|396.57|393.69|395.28|392.4|0
1653060330000|2022-05-20 15:25:30|394.58|391.7|395.98|393.1|395.98|393.1|394.58|391.7|0
1653060340000|2022-05-20 15:25:40|395.75|392.87|395.04|392.16|395.75|392.87|395.04|392.16|0
1653060350000|2022-05-20 15:25:50|394.34|391.46|394.11|391.23|394.34|391.46|394.11|391.23|0
1653060360000|2022-05-20 15:26:00|393.17|390.29|395.51|392.63|395.51|392.63|393.17|390.29|0
1653060370000|2022-05-20 15:26:10|394.58|391.7|392.47|389.59|394.58|391.7|392.47|389.59|0
1653060380000|2022-05-20 15:26:20|392|389.12|392.23|389.35|392.47|389.59|392|389.12|0
1653060390000|2022-05-20 15:26:30|391.06|388.18|391.3|388.42|391.3|388.42|390.83|387.95|0
1653060400000|2022-05-20 15:26:40|390.83|387.95|390.6|387.72|390.83|387.95|390.6|387.72|0
1653060410000|2022-05-20 15:26:50|390.36|387.48|389.9|387.02|390.6|387.72|389.9|387.02|0
1653060420000|2022-05-20 15:27:00|389.19|386.31|390.36|387.48|390.36|387.48|388.73|385.85|0
1653060430000|2022-05-20 15:27:10|390.6|387.72|388.49|385.61|390.6|387.72|388.49|385.61|0
1653060440000|2022-05-20 15:27:20|388.26|385.38|388.26|385.38|388.26|385.38|388.03|385.15|0
1653060450000|2022-05-20 15:27:30|388.03|385.15|387.56|384.68|388.03|385.15|387.56|384.68|0
1653060460000|2022-05-20 15:27:40|387.79|384.91|387.79|384.91|388.03|385.15|387.33|384.45|0
1653060470000|2022-05-20 15:27:50|388.26|385.38|387.79|384.91|388.26|385.38|387.79|384.91|0
1653060480000|2022-05-20 15:28:00|388.26|385.38|389.66|386.78|389.66|386.78|388.26|385.38|0
1653060490000|2022-05-20 15:28:10|390.6|387.72|391.06|388.18|391.06|388.18|390.13|387.25|0
1653060500000|2022-05-20 15:28:20|390.36|387.48|389.66|386.78|390.36|387.48|389.43|386.55|0
1653060510000|2022-05-20 15:28:30|389.43|386.55|389.66|386.78|389.66|386.78|388.96|386.08|0
1653060520000|2022-05-20 15:28:40|390.02|387.14|389.19|386.31|390.02|387.14|388.73|385.85|0
1653060530000|2022-05-20 15:28:50|388.26|385.38|388.03|385.15|388.26|385.38|388.03|385.15|0
1653060540000|2022-05-20 15:29:00|388.73|385.85|389.43|386.55|389.43|386.55|388.73|385.85|0
1653060550000|2022-05-20 15:29:10|389.66|386.78|388.89|386.01|389.66|386.78|388.65|385.77|0
1653060560000|2022-05-20 15:29:20|389.12|386.24|390.05|387.17|390.05|387.17|388.89|386.01|0
1653060570000|2022-05-20 15:29:30|390.41|387.53|390.35|387.47|390.75|387.87|390.05|387.17|0
1653060580000|2022-05-20 15:29:40|389.88|387|389.65|386.77|390.11|387.23|389.65|386.77|0
1653060590000|2022-05-20 15:29:50|390.11|387.23|389.65|386.77|390.35|387.47|389.65|386.77|0
1653060600000|2022-05-20 15:30:00|390.35|387.47|390.35|387.47|390.35|387.47|389.18|386.3|0
1653060610000|2022-05-20 15:30:10|390.82|387.94|389.88|387|391.05|388.17|389.88|387|0
1653060620000|2022-05-20 15:30:20|389.65|386.77|389.41|386.53|390.11|387.23|389.41|386.53|0
1653060630000|2022-05-20 15:30:30|388.94|386.06|387.77|384.89|388.94|386.06|387.77|384.89|0
1653060640000|2022-05-20 15:30:40|387.07|384.19|386.37|383.49|387.07|384.19|386.37|383.49|0
1653060650000|2022-05-20 15:30:50|385.67|382.79|385.9|383.02|385.91|383.03|385.67|382.79|0
1653060660000|2022-05-20 15:31:00|385.44|382.56|385.67|382.79|385.9|383.02|385.44|382.56|0
1653060670000|2022-05-20 15:31:10|385.2|382.32|384.74|381.86|385.2|382.32|384.74|381.86|0
1653060680000|2022-05-20 15:31:20|384.04|381.16|382.53|379.65|384.04|381.16|382.53|379.65|0
1653060690000|2022-05-20 15:31:30|382.87|379.99|381.47|378.59|382.87|379.99|381.47|378.59|0
1653060700000|2022-05-20 15:31:40|382.87|379.99|383.8|380.92|383.8|380.92|382.64|379.76|0
1653060710000|2022-05-20 15:31:50|383.34|380.46|383.34|380.46|383.34|380.46|383.1|380.22|0
1653060720000|2022-05-20 15:32:00|383.8|380.92|384.27|381.39|384.27|381.39|383.57|380.69|0
1653060730000|2022-05-20 15:32:10|384.5|381.62|384.27|381.39|384.5|381.62|383.8|380.92|0
1653060740000|2022-05-20 15:32:20|385.09|382.21|385.9|383.02|386.37|383.49|385.09|382.21|0
1653060750000|2022-05-20 15:32:30|386.61|383.73|388.48|385.6|388.48|385.6|386.61|383.73|0
1653060760000|2022-05-20 15:32:40|388.24|385.36|387.31|384.43|388.24|385.36|387.31|384.43|0
1653060770000|2022-05-20 15:32:50|387.07|384.19|386.84|383.96|387.07|384.19|386.61|383.73|0
1653060780000|2022-05-20 15:33:00|387.31|384.43|387.54|384.66|387.77|384.89|387.31|384.43|0
1653060790000|2022-05-20 15:33:10|386.84|383.96|385.67|382.79|387.31|384.43|385.67|382.79|0
1653060800000|2022-05-20 15:33:20|386.84|383.96|387.54|384.66|387.54|384.66|386.84|383.96|0
1653060810000|2022-05-20 15:33:30|387.07|384.19|386.84|383.96|387.07|384.19|386.37|383.49|0
1653060820000|2022-05-20 15:33:40|386.37|383.49|387.77|384.89|387.77|384.89|386.37|383.49|0
1653060830000|2022-05-20 15:33:50|387.66|384.78|386.6|383.72|388.01|385.13|386.6|383.72|0
1653060840000|2022-05-20 15:34:00|387.54|384.66|388.01|385.13|388.01|385.13|387.54|384.66|0
1653060850000|2022-05-20 15:34:10|387.31|384.43|386.6|383.72|387.31|384.43|386.6|383.72|0
1653060860000|2022-05-20 15:34:20|385.9|383.02|385.44|382.56|385.9|383.02|385.44|382.56|0
1653060870000|2022-05-20 15:34:30|386.14|383.26|386.6|383.72|386.6|383.72|385.9|383.02|0
1653060880000|2022-05-20 15:34:40|387.07|384.19|386.6|383.72|387.54|384.66|386.6|383.72|0
1653060890000|2022-05-20 15:34:50|385.67|382.79|385.2|382.32|385.9|383.02|385.2|382.32|0
1653060900000|2022-05-20 15:35:00|384.27|381.39|385.67|382.79|385.67|382.79|384.27|381.39|0
1653060910000|2022-05-20 15:35:10|386.14|383.26|385.32|382.44|386.6|383.72|385.32|382.44|0
1653060920000|2022-05-20 15:35:20|385.2|382.32|386.84|383.96|386.84|383.96|385.2|382.32|0
1653060930000|2022-05-20 15:35:30|386.73|383.85|386.26|383.38|386.84|383.96|386.26|383.38|0
1653060940000|2022-05-20 15:35:40|386.14|383.26|385.67|382.79|386.6|383.72|385.67|382.79|0
1653060950000|2022-05-20 15:35:50|386.37|383.49|384.74|381.86|386.37|383.49|384.74|381.86|0
1653060960000|2022-05-20 15:36:00|384.97|382.09|384.86|381.98|385.67|382.79|384.86|381.98|0
1653060970000|2022-05-20 15:36:10|385.9|383.02|387.07|384.19|387.07|384.19|385.9|383.02|0
1653060980000|2022-05-20 15:36:20|386.84|383.96|387.89|385.01|387.89|385.01|386.84|383.96|0
1653060990000|2022-05-20 15:36:30|388.24|385.36|389.18|386.3|389.18|386.3|388.24|385.36|0
1653061000000|2022-05-20 15:36:40|389.41|386.53|387.89|385.01|389.41|386.53|387.89|385.01|0
1653061010000|2022-05-20 15:36:50|388.01|385.13|388.94|386.06|388.94|386.06|388.01|385.13|0
1653061020000|2022-05-20 15:37:00|389.06|386.18|388.01|385.13|389.06|386.18|388.01|385.13|0
1653061030000|2022-05-20 15:37:10|388.24|385.36|389.77|386.89|389.77|386.89|388.24|385.36|0
1653061040000|2022-05-20 15:37:20|389.41|386.53|388.94|386.06|389.41|386.53|388.94|386.06|0
1653061050000|2022-05-20 15:37:30|388.47|385.59|388.01|385.13|388.47|385.59|388.01|385.13|0
1653061060000|2022-05-20 15:37:40|387.77|384.89|389.88|387|389.88|387|387.77|384.89|0
1653061070000|2022-05-20 15:37:50|390.35|387.47|389.18|386.3|390.35|387.47|389.18|386.3|0
1653061080000|2022-05-20 15:38:00|388.94|386.06|390.47|387.59|390.47|387.59|388.94|386.06|0
1653061090000|2022-05-20 15:38:10|390.81|387.93|392.69|389.81|392.69|389.81|390.81|387.93|0
1653061100000|2022-05-20 15:38:20|392.45|389.57|392.22|389.34|392.45|389.57|391.99|389.11|0
1653061110000|2022-05-20 15:38:30|392.45|389.57|392.92|390.04|392.92|390.04|392.45|389.57|0
1653061120000|2022-05-20 15:38:40|393.16|390.28|394.8|391.92|394.8|391.92|393.16|390.28|0
1653061130000|2022-05-20 15:38:50|394.57|391.69|394.57|391.69|394.8|391.92|394.57|391.69|0
1653061140000|2022-05-20 15:39:00|394.8|391.92|395.04|392.16|395.74|392.86|394.8|391.92|0
1653061150000|2022-05-20 15:39:10|393.86|390.98|393.63|390.75|394.33|391.45|393.63|390.75|0
1653061160000|2022-05-20 15:39:20|393.39|390.51|393.86|390.98|393.86|390.98|393.39|390.51|0
1653061170000|2022-05-20 15:39:30|393.63|390.75|392.69|389.81|393.63|390.75|392.45|389.57|0
1653061180000|2022-05-20 15:39:40|392.22|389.34|392.45|389.57|392.69|389.81|391.75|388.87|0
1653061190000|2022-05-20 15:39:50|391.75|388.87|393.16|390.28|393.16|390.28|391.52|388.64|0
1653061200000|2022-05-20 15:40:00|392.22|389.34|392.22|389.34|392.22|389.34|392.22|389.34|0
1653061210000|2022-05-20 15:40:10|391.75|388.87|391.05|388.17|391.75|388.87|391.05|388.17|0
1653061220000|2022-05-20 15:40:20|392.22|389.34|391.52|388.64|392.45|389.57|391.52|388.64|0
1653061230000|2022-05-20 15:40:30|390.11|387.23|389.17|386.29|390.11|387.23|388.94|386.06|0
1653061240000|2022-05-20 15:40:40|389.88|387|387.77|384.89|389.88|387|387.77|384.89|0
1653061250000|2022-05-20 15:40:50|388.24|385.36|386.6|383.72|388.24|385.36|386.6|383.72|0
1653061260000|2022-05-20 15:41:00|385.67|382.79|387.07|384.19|387.07|384.19|385.67|382.79|0
1653061270000|2022-05-20 15:41:10|387.54|384.66|388|385.12|388|385.12|387.54|384.66|0
1653061280000|2022-05-20 15:41:20|388.71|385.83|387.77|384.89|388.71|385.83|387.77|384.89|0
1653061290000|2022-05-20 15:41:30|387.3|384.42|386.84|383.96|387.54|384.66|386.84|383.96|0
1653061300000|2022-05-20 15:41:40|388.24|385.36|388.24|385.36|389.17|386.29|388.24|385.36|0
1653061310000|2022-05-20 15:41:50|387.77|384.89|388.94|386.06|388.94|386.06|387.77|384.89|0
1653061320000|2022-05-20 15:42:00|388.71|385.83|388.24|385.36|388.94|386.06|388.24|385.36|0
1653061330000|2022-05-20 15:42:10|387.54|384.66|387.54|384.66|387.89|385.01|387.54|384.66|0
1653061340000|2022-05-20 15:42:20|388.47|385.59|388.94|386.06|388.94|386.06|388.24|385.36|0
1653061350000|2022-05-20 15:42:30|388.24|385.36|389.41|386.53|389.41|386.53|388.24|385.36|0
1653061360000|2022-05-20 15:42:40|389.17|386.29|389.41|386.53|389.41|386.53|388.94|386.06|0
1653061370000|2022-05-20 15:42:50|390.11|387.23|389.41|386.53|390.11|387.23|389.17|386.29|0
1653061380000|2022-05-20 15:43:00|389.64|386.76|390.81|387.93|390.81|387.93|389.64|386.76|0
1653061390000|2022-05-20 15:43:10|391.28|388.4|391.05|388.17|391.28|388.4|390.81|387.93|0
1653061400000|2022-05-20 15:43:20|390.81|387.93|390.34|387.46|391.28|388.4|390.34|387.46|0
1653061410000|2022-05-20 15:43:30|389.88|387|391.28|388.4|391.28|388.4|389.88|387|0
1653061420000|2022-05-20 15:43:40|391.52|388.64|391.75|388.87|392.45|389.57|391.52|388.64|0
1653061430000|2022-05-20 15:43:50|391.28|388.4|390.58|387.7|391.75|388.87|390.58|387.7|0
1653061440000|2022-05-20 15:44:00|390.81|387.93|390.58|387.7|391.05|388.17|389.88|387|0
1653061450000|2022-05-20 15:44:10|390.81|387.93|391.52|388.64|391.98|389.1|390.81|387.93|0
1653061460000|2022-05-20 15:44:20|391.75|388.87|392.81|389.93|392.81|389.93|391.4|388.52|0
1653061470000|2022-05-20 15:44:30|394.09|391.21|394.8|391.92|394.8|391.92|394.09|391.21|0
1653061480000|2022-05-20 15:44:40|394.56|391.68|394.45|391.57|394.56|391.68|394.09|391.21|0
1653061490000|2022-05-20 15:44:50|394.33|391.45|395.03|392.15|395.03|392.15|394.33|391.45|0
1653061500000|2022-05-20 15:45:00|395.16|392.28|393.16|390.28|395.16|392.28|393.16|390.28|0
1653061510000|2022-05-20 15:45:10|393.63|390.75|391.98|389.1|393.63|390.75|391.98|389.1|0
1653061520000|2022-05-20 15:45:20|392.22|389.34|390.34|387.46|392.22|389.34|390.34|387.46|0
1653061530000|2022-05-20 15:45:30|390.81|387.93|391.75|388.87|391.75|388.87|390.58|387.7|0
1653061540000|2022-05-20 15:45:40|391.51|388.63|393.16|390.28|393.16|390.28|391.51|388.63|0
1653061550000|2022-05-20 15:45:50|393.04|390.16|392.22|389.34|393.16|390.28|392.22|389.34|0
1653061560000|2022-05-20 15:46:00|391.75|388.87|390.81|387.93|391.75|388.87|390.81|387.93|0
1653061570000|2022-05-20 15:46:10|390.23|387.35|391.28|388.4|391.28|388.4|390.23|387.35|0
1653061580000|2022-05-20 15:46:20|391.51|388.63|391.51|388.63|392.22|389.34|391.51|388.63|0
1653061590000|2022-05-20 15:46:30|391.28|388.4|389.41|386.53|391.28|388.4|389.41|386.53|0
1653061600000|2022-05-20 15:46:40|389.17|386.29|389.53|386.65|389.53|386.65|388.94|386.06|0
1653061610000|2022-05-20 15:46:50|389.87|386.99|391.05|388.17|391.05|388.17|389.87|386.99|0
1653061620000|2022-05-20 15:47:00|391.75|388.87|389.87|386.99|391.75|388.87|389.87|386.99|0
1653061630000|2022-05-20 15:47:10|389.64|386.76|389.41|386.53|389.87|386.99|389.41|386.53|0
1653061640000|2022-05-20 15:47:20|388.94|386.06|388.94|386.06|389.17|386.29|388.94|386.06|0
1653061650000|2022-05-20 15:47:30|389.41|386.53|389.17|386.29|389.41|386.53|388.94|386.06|0
1653061660000|2022-05-20 15:47:40|389.64|386.76|388.94|386.06|389.64|386.76|388.94|386.06|0
1653061670000|2022-05-20 15:47:50|388.24|385.36|387.66|384.78|388.24|385.36|387.66|384.78|0
1653061680000|2022-05-20 15:48:00|388.24|385.36|389.17|386.29|389.29|386.41|388.24|385.36|0
1653061690000|2022-05-20 15:48:10|389.41|386.53|387.3|384.42|389.41|386.53|387.3|384.42|0
1653061700000|2022-05-20 15:48:20|388|385.12|387.3|384.42|388|385.12|387.3|384.42|0
1653061710000|2022-05-20 15:48:30|388|385.12|388|385.12|388|385.12|387.77|384.89|0
1653061720000|2022-05-20 15:48:40|389.17|386.29|388.24|385.36|389.17|386.29|388.24|385.36|0
1653061730000|2022-05-20 15:48:50|387.77|384.89|387.77|384.89|388|385.12|387.77|384.89|0
1653061740000|2022-05-20 15:49:00|388.47|385.59|388.36|385.48|388.94|386.06|388.24|385.36|0
1653061750000|2022-05-20 15:49:10|389.64|386.76|389.41|386.53|389.64|386.76|389.17|386.29|0
1653061760000|2022-05-20 15:49:20|389.64|386.76|389.41|386.53|390.11|387.23|389.41|386.53|0
1653061770000|2022-05-20 15:49:30|388.94|386.06|388.47|385.59|388.94|386.06|388.47|385.59|0
1653061780000|2022-05-20 15:49:40|388.7|385.82|388.7|385.82|389.41|386.53|388.7|385.82|0
1653061790000|2022-05-20 15:49:50|388.47|385.59|388|385.12|388.7|385.82|388|385.12|0
1653061800000|2022-05-20 15:50:00|388.24|385.36|388.47|385.59|388.47|385.59|388.24|385.36|0
1653061810000|2022-05-20 15:50:10|389.41|386.53|390.58|387.7|390.58|387.7|389.41|386.53|0
1653061820000|2022-05-20 15:50:20|390.11|387.23|389.87|386.99|390.11|387.23|388.94|386.06|0
1653061830000|2022-05-20 15:50:30|389.64|386.76|389.06|386.18|389.64|386.76|389.06|386.18|0
1653061840000|2022-05-20 15:50:40|389.17|386.29|388.7|385.82|389.64|386.76|388.7|385.82|0
1653061850000|2022-05-20 15:50:50|389.4|386.52|389.4|386.52|389.4|386.52|389.4|386.52|0
1653061860000|2022-05-20 15:51:00|389.06|386.18|388.47|385.59|389.06|386.18|388.47|385.59|0
1653061870000|2022-05-20 15:51:10|388.23|385.35|388.23|385.35|388.23|385.35|387.77|384.89|0
1653061880000|2022-05-20 15:51:20|387.77|384.89|386.6|383.72|387.77|384.89|386.6|383.72|0
1653061890000|2022-05-20 15:51:30|386.36|383.48|386.83|383.95|386.83|383.95|386.13|383.25|0
1653061900000|2022-05-20 15:51:40|386.09|383.21|385.53|382.65|386.09|383.21|385.39|382.51|0
1653061910000|2022-05-20 15:51:50|385.76|382.88|385.53|382.65|385.76|382.88|385.29|382.41|0
1653061920000|2022-05-20 15:52:00|385.99|383.11|386.72|383.84|386.72|383.84|385.99|383.11|0
1653061930000|2022-05-20 15:52:10|386.83|383.95|385.43|382.55|386.83|383.95|385.43|382.55|0
1653061940000|2022-05-20 15:52:20|385.2|382.32|385.9|383.02|385.9|383.02|385.2|382.32|0
1653061950000|2022-05-20 15:52:30|386.13|383.25|385.9|383.02|386.13|383.25|385.9|383.02|0
1653061960000|2022-05-20 15:52:40|385.66|382.78|384.92|382.04|385.66|382.78|384.92|382.04|0
1653061970000|2022-05-20 15:52:50|383.95|381.07|383.49|380.61|383.95|381.07|383.25|380.37|0
1653061980000|2022-05-20 15:53:00|384.19|381.31|385.83|382.95|385.83|382.95|384.19|381.31|0
1653061990000|2022-05-20 15:53:10|386.06|383.18|386.77|383.89|387.24|384.36|386.06|383.18|0
1653062000000|2022-05-20 15:53:20|387.71|384.83|389.82|386.94|389.82|386.94|387.71|384.83|0
1653062010000|2022-05-20 15:53:30|390.06|387.18|388.18|385.3|390.06|387.18|388.18|385.3|0
1653062020000|2022-05-20 15:53:40|387.94|385.06|389.35|386.47|389.35|386.47|387.94|385.06|0
1653062030000|2022-05-20 15:53:50|388.65|385.77|389.82|386.94|389.82|386.94|388.65|385.77|0
1653062040000|2022-05-20 15:54:00|389.35|386.47|390.53|387.65|390.53|387.65|389.35|386.47|0
1653062050000|2022-05-20 15:54:10|390.06|387.18|390.06|387.18|390.06|387.18|389.35|386.47|0
1653062060000|2022-05-20 15:54:20|389.82|386.94|390.53|387.65|390.53|387.65|389.59|386.71|0
1653062070000|2022-05-20 15:54:30|390.06|387.18|390.88|388|390.88|388|389.82|386.94|0
1653062080000|2022-05-20 15:54:40|390.76|387.88|391.94|389.06|392.17|389.29|390.76|387.88|0
1653062090000|2022-05-20 15:54:50|392.3|389.42|390.76|387.88|392.3|389.42|390.76|387.88|0
1653062100000|2022-05-20 15:55:00|390.29|387.41|390.29|387.41|390.53|387.65|390.29|387.41|0
1653062110000|2022-05-20 15:55:10|391|388.12|391.94|389.06|391.94|389.06|391|388.12|0
1653062120000|2022-05-20 15:55:20|391.23|388.35|390.76|387.88|391.47|388.59|390.76|387.88|0
1653062130000|2022-05-20 15:55:30|391.23|388.35|391.23|388.35|391.7|388.82|391.23|388.35|0
1653062140000|2022-05-20 15:55:40|391.7|388.82|389.82|386.94|391.7|388.82|389.82|386.94|0
1653062150000|2022-05-20 15:55:50|390.29|387.41|389.12|386.24|390.29|387.41|389.12|386.24|0
1653062160000|2022-05-20 15:56:00|388.41|385.53|387.71|384.83|388.41|385.53|387.24|384.36|0
1653062170000|2022-05-20 15:56:10|387|384.12|387|384.12|387|384.12|386.53|383.65|0
1653062180000|2022-05-20 15:56:20|386.19|383.31|386.19|383.31|386.3|383.42|386.19|383.31|0
1653062190000|2022-05-20 15:56:30|386.77|383.89|387.71|384.83|387.71|384.83|386.77|383.89|0
1653062200000|2022-05-20 15:56:40|387.47|384.59|388.41|385.53|388.41|385.53|387.47|384.59|0
1653062210000|2022-05-20 15:56:50|387.47|384.59|387.71|384.83|387.71|384.83|387.36|384.48|0
1653062220000|2022-05-20 15:57:00|387.47|384.59|389.12|386.24|389.12|386.24|387.47|384.59|0
1653062230000|2022-05-20 15:57:10|388.88|386|390.29|387.41|390.29|387.41|388.88|386|0
1653062240000|2022-05-20 15:57:20|391|388.12|390.53|387.65|391.23|388.35|390.53|387.65|0
1653062250000|2022-05-20 15:57:30|390.29|387.41|391|388.12|391|388.12|390.06|387.18|0
1653062260000|2022-05-20 15:57:40|391.12|388.24|390.53|387.65|391.12|388.24|390.53|387.65|0
1653062270000|2022-05-20 15:57:50|391.35|388.47|391|388.12|391.47|388.59|391|388.12|0
1653062280000|2022-05-20 15:58:00|391.23|388.35|391.7|388.82|391.7|388.82|390.76|387.88|0
1653062290000|2022-05-20 15:58:10|392.17|389.29|391.7|388.82|392.17|389.29|391.7|388.82|0
1653062300000|2022-05-20 15:58:20|391.47|388.59|391.47|388.59|391.7|388.82|391.47|388.59|0
1653062310000|2022-05-20 15:58:30|391.7|388.82|390.53|387.65|391.94|389.06|390.53|387.65|0
1653062320000|2022-05-20 15:58:40|389.82|386.94|389.82|386.94|390.41|387.53|389.82|386.94|0
1653062330000|2022-05-20 15:58:50|390.18|387.3|390.29|387.41|390.76|387.88|390.18|387.3|0
1653062340000|2022-05-20 15:59:00|389.82|386.94|390.29|387.41|390.53|387.65|389.71|386.83|0
1653062350000|2022-05-20 15:59:10|390.76|387.88|390.29|387.41|390.76|387.88|390.29|387.41|0
1653062360000|2022-05-20 15:59:20|390.76|387.88|390.76|387.88|390.76|387.88|389.82|386.94|0
1653062370000|2022-05-20 15:59:30|391.23|388.35|392.17|389.29|392.17|389.29|391.23|388.35|0
1653062380000|2022-05-20 15:59:40|392.41|389.53|392.17|389.29|392.88|390|392.17|389.29|0
1653062390000|2022-05-20 15:59:50|392.41|389.53|392.53|389.65|392.88|390|392.41|389.53|0
1653062400000|2022-05-20 16:00:00|393.11|390.23|393.11|390.23|393.58|390.7|392.64|389.76|0
1653062410000|2022-05-20 16:00:10|393.58|390.7|392.17|389.29|393.58|390.7|392.17|389.29|0
1653062420000|2022-05-20 16:00:20|391.7|388.82|392.41|389.53|392.41|389.53|391.7|388.82|0
1653062430000|2022-05-20 16:00:30|392.64|389.76|393.11|390.23|393.11|390.23|392.41|389.53|0
1653062440000|2022-05-20 16:00:40|392.64|389.76|392.17|389.29|392.64|389.76|391.94|389.06|0
1653062450000|2022-05-20 16:00:50|392.41|389.53|391.47|388.59|392.41|389.53|391.47|388.59|0
1653062460000|2022-05-20 16:01:00|391.7|388.82|391.94|389.06|392.64|389.76|391.7|388.82|0
1653062470000|2022-05-20 16:01:10|392.17|389.29|392.88|390|392.88|390|392.17|389.29|0
1653062480000|2022-05-20 16:01:20|393.11|390.23|393.35|390.47|393.35|390.47|393.11|390.23|0
1653062490000|2022-05-20 16:01:30|394.29|391.41|394.76|391.88|394.76|391.88|394.29|391.41|0
1653062500000|2022-05-20 16:01:40|394.29|391.41|394.29|391.41|394.29|391.41|394.29|391.41|0
1653062510000|2022-05-20 16:01:50|394.53|391.65|395|392.12|395|392.12|394.53|391.65|0
1653062520000|2022-05-20 16:02:00|395.47|392.59|396.77|393.89|396.77|393.89|395.47|392.59|0
1653062530000|2022-05-20 16:02:10|397.36|394.48|397.36|394.48|397.59|394.71|397.12|394.24|0
1653062540000|2022-05-20 16:02:20|397.59|394.71|396.77|393.89|397.59|394.71|396.65|393.77|0
1653062550000|2022-05-20 16:02:30|395.94|393.06|396.65|393.77|396.65|393.77|395.94|393.06|0
1653062560000|2022-05-20 16:02:40|396.89|394.01|397.36|394.48|397.36|394.48|396.89|394.01|0
1653062570000|2022-05-20 16:02:50|397.59|394.71|397.83|394.95|397.83|394.95|397.36|394.48|0
1653062580000|2022-05-20 16:03:00|398.07|395.19|396.41|393.53|398.07|395.19|396.18|393.3|0
1653062590000|2022-05-20 16:03:10|396.65|393.77|395.71|392.83|396.65|393.77|395.71|392.83|0
1653062600000|2022-05-20 16:03:20|395.23|392.35|395|392.12|395.23|392.35|394.53|391.65|0
1653062610000|2022-05-20 16:03:30|394.76|391.88|392.88|390|394.76|391.88|392.88|390|0
1653062620000|2022-05-20 16:03:40|392.64|389.76|393.58|390.7|393.58|390.7|392.64|389.76|0
1653062630000|2022-05-20 16:03:50|394.29|391.41|394.29|391.41|394.53|391.65|394.29|391.41|0
1653062640000|2022-05-20 16:04:00|394.76|391.88|394.76|391.88|395|392.12|394.53|391.65|0
1653062650000|2022-05-20 16:04:10|395.47|392.59|395|392.12|396.18|393.3|395|392.12|0
1653062660000|2022-05-20 16:04:20|394.53|391.65|393.94|391.06|394.53|391.65|393.94|391.06|0
1653062670000|2022-05-20 16:04:30|394.29|391.41|395|392.12|395|392.12|394.29|391.41|0
1653062680000|2022-05-20 16:04:40|395.23|392.35|395.47|392.59|395.71|392.83|395.23|392.35|0
1653062690000|2022-05-20 16:04:50|395.83|392.95|395.94|393.06|395.94|393.06|395.47|392.59|0
1653062700000|2022-05-20 16:05:00|395.71|392.83|395.47|392.59|395.71|392.83|395.47|392.59|0
1653062710000|2022-05-20 16:05:10|395.23|392.35|395.23|392.35|395.23|392.35|394.76|391.88|0
1653062720000|2022-05-20 16:05:20|395.71|392.83|394.53|391.65|395.71|392.83|394.53|391.65|0
1653062730000|2022-05-20 16:05:30|393.35|390.47|394.05|391.17|394.05|391.17|393.35|390.47|0
1653062740000|2022-05-20 16:05:40|393.94|391.06|393.58|390.7|394.29|391.41|393.58|390.7|0
1653062750000|2022-05-20 16:05:50|393.35|390.47|393.35|390.47|393.58|390.7|393.35|390.47|0
1653062760000|2022-05-20 16:06:00|392.64|389.76|393.82|390.94|394.29|391.41|392.64|389.76|0
1653062770000|2022-05-20 16:06:10|394.05|391.17|393.82|390.94|394.76|391.88|393.82|390.94|0
1653062780000|2022-05-20 16:06:20|394.29|391.41|393.58|390.7|394.29|391.41|393.11|390.23|0
1653062790000|2022-05-20 16:06:30|393.11|390.23|393.35|390.47|393.58|390.7|393.11|390.23|0
1653062800000|2022-05-20 16:06:40|393.82|390.94|393.35|390.47|394.05|391.17|393.35|390.47|0
1653062810000|2022-05-20 16:06:50|393.58|390.7|393.35|390.47|393.82|390.94|393.35|390.47|0
1653062820000|2022-05-20 16:07:00|393.58|390.7|393.58|390.7|393.58|390.7|393.58|390.7|0
1653062830000|2022-05-20 16:07:10|394.05|391.17|393.35|390.47|394.29|391.41|393.35|390.47|0
1653062840000|2022-05-20 16:07:20|393.58|390.7|393.47|390.59|393.58|390.7|393.35|390.47|0
1653062850000|2022-05-20 16:07:30|393.82|390.94|394.53|391.65|394.76|391.88|393.82|390.94|0
1653062860000|2022-05-20 16:07:40|395.23|392.35|395.94|393.06|395.94|393.06|395.23|392.35|0
1653062870000|2022-05-20 16:07:50|396.18|393.3|397.83|394.95|397.83|394.95|396.18|393.3|0
1653062880000|2022-05-20 16:08:00|397.59|394.71|399.01|396.13|399.01|396.13|397.59|394.71|0
1653062890000|2022-05-20 16:08:10|398.77|395.89|399.48|396.6|400.19|397.31|398.77|395.89|0
1653062900000|2022-05-20 16:08:20|400.19|397.31|403.03|400.15|403.03|400.15|400.19|397.31|0
1653062910000|2022-05-20 16:08:30|403.27|400.39|401.85|398.97|403.27|400.39|401.85|398.97|0
1653062920000|2022-05-20 16:08:40|402.08|399.2|404.22|401.34|404.22|401.34|402.08|399.2|0
1653062930000|2022-05-20 16:08:50|404.69|401.81|405.16|402.28|405.16|402.28|404.45|401.57|0
1653062940000|2022-05-20 16:09:00|405.4|402.52|405.64|402.76|405.88|403|405.16|402.28|0
1653062950000|2022-05-20 16:09:10|405.88|403|406.59|403.71|407.3|404.42|405.88|403|0
1653062960000|2022-05-20 16:09:20|406.35|403.47|407.06|404.18|407.06|404.18|406.35|403.47|0
1653062970000|2022-05-20 16:09:30|407.3|404.42|407.06|404.18|407.3|404.42|407.06|404.18|0
1653062980000|2022-05-20 16:09:40|406.82|403.94|408.49|405.61|408.49|405.61|406.82|403.94|0
1653062990000|2022-05-20 16:09:50|408.96|406.08|409.67|406.79|409.67|406.79|408.96|406.08|0
1653063000000|2022-05-20 16:10:00|410.39|407.51|409.67|406.79|410.39|407.51|409.67|406.79|0
1653063010000|2022-05-20 16:10:10|409.91|407.03|413.72|410.84|413.72|410.84|409.91|407.03|0
1653063020000|2022-05-20 16:10:20|413.84|410.96|415.62|412.74|415.62|412.74|413.72|410.84|0
1653063030000|2022-05-20 16:10:30|413.96|411.08|414.43|411.55|414.67|411.79|413.96|411.08|0
1653063040000|2022-05-20 16:10:40|415.62|412.74|416.81|413.93|416.81|413.93|414.91|412.03|0
1653063050000|2022-05-20 16:10:50|417.05|414.17|416.34|413.46|417.42|414.54|416.34|413.46|0
1653063060000|2022-05-20 16:11:00|416.58|413.7|415.62|412.74|416.81|413.93|415.62|412.74|0
1653063070000|2022-05-20 16:11:10|416.58|413.7|415.86|412.98|417.05|414.17|415.86|412.98|0
1653063080000|2022-05-20 16:11:20|415.62|412.74|415.38|412.5|415.62|412.74|415.38|412.5|0
1653063090000|2022-05-20 16:11:30|414.91|412.03|414.67|411.79|415.15|412.27|414.67|411.79|0
1653063100000|2022-05-20 16:11:40|413.95|411.07|413.48|410.6|414.43|411.55|413|410.12|0
1653063110000|2022-05-20 16:11:50|413.24|410.36|413|410.12|413.24|410.36|412.53|409.65|0
1653063120000|2022-05-20 16:12:00|412.65|409.77|412.76|409.88|413|410.12|412.53|409.65|0
1653063130000|2022-05-20 16:12:10|413|410.12|413.48|410.6|413.48|410.6|413|410.12|0
1653063140000|2022-05-20 16:12:20|414.91|412.03|414.43|411.55|414.91|412.03|414.43|411.55|0
1653063150000|2022-05-20 16:12:30|413.72|410.84|413.95|411.07|413.95|411.07|412.76|409.88|0
1653063160000|2022-05-20 16:12:40|414.67|411.79|412.76|409.88|414.67|411.79|412.76|409.88|0
1653063170000|2022-05-20 16:12:50|413.24|410.36|413|410.12|413.24|410.36|412.89|410.01|0
1653063180000|2022-05-20 16:13:00|412.53|409.65|411.34|408.46|412.53|409.65|411.34|408.46|0
1653063190000|2022-05-20 16:13:10|411.1|408.22|408.96|406.08|411.1|408.22|408.96|406.08|0
1653063200000|2022-05-20 16:13:20|409.2|406.32|408.96|406.08|409.2|406.32|408.72|405.84|0
1653063210000|2022-05-20 16:13:30|408.72|405.84|407.77|404.89|408.72|405.84|407.77|404.89|0
1653063220000|2022-05-20 16:13:40|406.59|403.71|407.06|404.18|407.06|404.18|405.87|402.99|0
1653063230000|2022-05-20 16:13:50|406.47|403.59|405.4|402.52|406.47|403.59|405.4|402.52|0
1653063240000|2022-05-20 16:14:00|404.93|402.05|406.59|403.71|406.59|403.71|404.93|402.05|0
1653063250000|2022-05-20 16:14:10|407.06|404.18|406.35|403.47|407.06|404.18|406.11|403.23|0
1653063260000|2022-05-20 16:14:20|406.59|403.71|406.82|403.94|406.82|403.94|406.47|403.59|0
1653063270000|2022-05-20 16:14:30|407.53|404.65|407.77|404.89|407.77|404.89|407.53|404.65|0
1653063280000|2022-05-20 16:14:40|407.3|404.42|406.82|403.94|407.3|404.42|406.82|403.94|0
1653063290000|2022-05-20 16:14:50|407.3|404.42|407.42|404.54|408.01|405.13|407.3|404.42|0
1653063300000|2022-05-20 16:15:00|406.82|403.94|408.01|405.13|408.01|405.13|406.82|403.94|0
1653063310000|2022-05-20 16:15:10|407.77|404.89|410.38|407.5|410.38|407.5|407.77|404.89|0
1653063320000|2022-05-20 16:15:20|409.43|406.55|411.1|408.22|411.1|408.22|409.2|406.32|0
1653063330000|2022-05-20 16:15:30|410.86|407.98|409.67|406.79|411.1|408.22|409.67|406.79|0
1653063340000|2022-05-20 16:15:40|409.43|406.55|409.43|406.55|410.38|407.5|409.43|406.55|0
1653063350000|2022-05-20 16:15:50|409.2|406.32|409.64|406.76|410.38|407.5|409.2|406.32|0
1653063360000|2022-05-20 16:16:00|410.12|407.24|410.12|407.24|410.95|408.07|409.88|407|0
1653063370000|2022-05-20 16:16:10|410.23|407.35|409.76|406.88|410.23|407.35|409.76|406.88|0
1653063380000|2022-05-20 16:16:20|409.05|406.17|409.76|406.88|409.99|407.11|409.05|406.17|0
1653063390000|2022-05-20 16:16:30|409.52|406.64|410.12|407.24|410.23|407.35|409.52|406.64|0
1653063400000|2022-05-20 16:16:40|410.23|407.35|408.81|405.93|410.23|407.35|408.81|405.93|0
1653063410000|2022-05-20 16:16:50|409.05|406.17|407.87|404.99|409.05|406.17|407.87|404.99|0
1653063420000|2022-05-20 16:17:00|408.58|405.7|408.58|405.7|408.58|405.7|408.58|405.7|0
1653063430000|2022-05-20 16:17:10|409.52|406.64|409.76|406.88|410.12|407.24|409.52|406.64|0
1653063440000|2022-05-20 16:17:20|409.99|407.11|410.94|408.06|410.94|408.06|409.99|407.11|0
1653063450000|2022-05-20 16:17:30|411.41|408.53|410.65|407.77|411.41|408.53|410.65|407.77|0
1653063460000|2022-05-20 16:17:40|410.88|408|410.64|407.76|411.35|408.47|410.64|407.76|0
1653063470000|2022-05-20 16:17:50|411.11|408.23|411.59|408.71|411.59|408.71|411.11|408.23|0
1653063480000|2022-05-20 16:18:00|412.3|409.42|411.11|408.23|412.3|409.42|411.11|408.23|0
1653063490000|2022-05-20 16:18:10|411.35|408.47|411.35|408.47|411.35|408.47|411.11|408.23|0
1653063500000|2022-05-20 16:18:20|411|408.12|410.88|408|411.35|408.47|410.88|408|0
1653063510000|2022-05-20 16:18:30|411.11|408.23|411.35|408.47|411.35|408.47|410.88|408|0
1653063520000|2022-05-20 16:18:40|411.47|408.59|410.64|407.76|411.47|408.59|410.64|407.76|0
1653063530000|2022-05-20 16:18:50|411.11|408.23|411.59|408.71|411.59|408.71|411.11|408.23|0
1653063540000|2022-05-20 16:19:00|411.35|408.47|411.35|408.47|412.06|409.18|411.35|408.47|0
1653063550000|2022-05-20 16:19:10|411.11|408.23|411.11|408.23|411.35|408.47|411.11|408.23|0
1653063560000|2022-05-20 16:19:20|411.59|408.71|410.64|407.76|411.59|408.71|410.4|407.52|0
1653063570000|2022-05-20 16:19:30|410.4|407.52|411.24|408.36|411.24|408.36|410.4|407.52|0
1653063580000|2022-05-20 16:19:40|411.11|408.23|411.35|408.47|411.59|408.71|411.11|408.23|0
1653063590000|2022-05-20 16:19:50|412.06|409.18|412.77|409.89|413.48|410.6|412.06|409.18|0
1653063600000|2022-05-20 16:20:00|413.01|410.13|413.24|410.36|413.48|410.6|413.01|410.13|0
1653063610000|2022-05-20 16:20:10|412.77|409.89|412.06|409.18|413.01|410.13|412.06|409.18|0
1653063620000|2022-05-20 16:20:20|411.59|408.71|410.17|407.29|411.82|408.94|410.17|407.29|0
1653063630000|2022-05-20 16:20:30|409.93|407.05|411.59|408.71|411.59|408.71|409.93|407.05|0
1653063640000|2022-05-20 16:20:40|412.3|409.42|412.53|409.65|412.53|409.65|411.35|408.47|0
1653063650000|2022-05-20 16:20:50|412.06|409.18|410.88|408|412.06|409.18|410.88|408|0
1653063660000|2022-05-20 16:21:00|410.4|407.52|410.64|407.76|410.88|408|410.4|407.52|0
1653063670000|2022-05-20 16:21:10|409.7|406.82|411.24|408.36|411.35|408.47|409.7|406.82|0
1653063680000|2022-05-20 16:21:20|411.11|408.23|410.88|408|411.59|408.71|410.88|408|0
1653063690000|2022-05-20 16:21:30|410.64|407.76|410.17|407.29|410.64|407.76|410.17|407.29|0
1653063700000|2022-05-20 16:21:40|410.88|408|411.47|408.59|411.47|408.59|410.88|408|0
1653063710000|2022-05-20 16:21:50|411.82|408.94|411.35|408.47|411.82|408.94|411.35|408.47|0
1653063720000|2022-05-20 16:22:00|410.64|407.76|411.82|408.94|411.82|408.94|410.64|407.76|0
1653063730000|2022-05-20 16:22:10|412.06|409.18|411.35|408.47|412.06|409.18|410.88|408|0
1653063740000|2022-05-20 16:22:20|411.82|408.94|411.59|408.71|412.06|409.18|411.35|408.47|0
1653063750000|2022-05-20 16:22:30|411.82|408.94|411.11|408.23|411.82|408.94|411.11|408.23|0
1653063760000|2022-05-20 16:22:40|411|408.12|410.88|408|411|408.12|410.4|407.52|0
1653063770000|2022-05-20 16:22:50|410.4|407.52|410.64|407.76|410.64|407.76|410.4|407.52|0
1653063780000|2022-05-20 16:23:00|410.88|408|410.88|408|410.88|408|410.64|407.76|0
1653063790000|2022-05-20 16:23:10|410.4|407.52|410.4|407.52|410.64|407.76|410.4|407.52|0
1653063800000|2022-05-20 16:23:20|410.17|407.29|409.46|406.58|410.17|407.29|408.75|405.87|0
1653063810000|2022-05-20 16:23:30|409.22|406.34|408.75|405.87|409.22|406.34|408.75|405.87|0
1653063820000|2022-05-20 16:23:40|408.04|405.16|408.75|405.87|408.75|405.87|408.04|405.16|0
1653063830000|2022-05-20 16:23:50|409.35|406.47|410.17|407.29|410.17|407.29|409.35|406.47|0
1653063840000|2022-05-20 16:24:00|409.69|406.81|408.04|405.16|409.69|406.81|408.04|405.16|0
1653063850000|2022-05-20 16:24:10|408.75|405.87|408.87|405.99|408.87|405.99|408.51|405.63|0
1653063860000|2022-05-20 16:24:20|408.75|405.87|408.04|405.16|409.22|406.34|408.04|405.16|0
1653063870000|2022-05-20 16:24:30|407.81|404.93|406.86|403.98|407.81|404.93|406.15|403.27|0
1653063880000|2022-05-20 16:24:40|406.15|403.27|405.45|402.57|406.15|403.27|405.45|402.57|0
1653063890000|2022-05-20 16:24:50|405.68|402.8|406.39|403.51|406.39|403.51|405.68|402.8|0
1653063900000|2022-05-20 16:25:00|406.15|403.27|408.75|405.87|408.75|405.87|406.15|403.27|0
1653063910000|2022-05-20 16:25:10|409.22|406.34|409.22|406.34|409.22|406.34|409.22|406.34|0
1653063920000|2022-05-20 16:25:20|408.99|406.11|408.28|405.4|408.99|406.11|408.28|405.4|0
1653063930000|2022-05-20 16:25:30|408.51|405.63|408.99|406.11|409.46|406.58|408.51|405.63|0
1653063940000|2022-05-20 16:25:40|409.46|406.58|409.93|407.05|409.93|407.05|409.46|406.58|0
1653063950000|2022-05-20 16:25:50|410.05|407.17|410.53|407.65|410.53|407.65|410.05|407.17|0
1653063960000|2022-05-20 16:26:00|410.64|407.76|411.11|408.23|411.11|408.23|410.4|407.52|0
1653063970000|2022-05-20 16:26:10|411|408.12|411|408.12|411.11|408.23|410.88|408|0
1653063980000|2022-05-20 16:26:20|410.88|408|410.64|407.76|411.23|408.35|410.64|407.76|0
1653063990000|2022-05-20 16:26:30|412.29|409.41|413.24|410.36|413.24|410.36|412.29|409.41|0
1653064000000|2022-05-20 16:26:40|412.53|409.65|412.77|409.89|412.77|409.89|412.53|409.65|0
1653064010000|2022-05-20 16:26:50|412.53|409.65|411.58|408.7|412.53|409.65|411.58|408.7|0
1653064020000|2022-05-20 16:27:00|412.06|409.18|411.58|408.7|412.06|409.18|411.58|408.7|0
1653064030000|2022-05-20 16:27:10|411.35|408.47|412.29|409.41|412.77|409.89|411.35|408.47|0
1653064040000|2022-05-20 16:27:20|412.53|409.65|412.77|409.89|413.24|410.36|412.53|409.65|0
1653064050000|2022-05-20 16:27:30|412.53|409.65|412.77|409.89|412.77|409.89|412.18|409.3|0
1653064060000|2022-05-20 16:27:40|412.89|410.01|412.77|409.89|413.13|410.25|412.77|409.89|0
1653064070000|2022-05-20 16:27:50|413|410.12|413|410.12|413|410.12|412.77|409.89|0
1653064080000|2022-05-20 16:28:00|412.77|409.89|411.82|408.94|412.77|409.89|411.35|408.47|0
1653064090000|2022-05-20 16:28:10|412.42|409.54|412.53|409.65|412.53|409.65|412.42|409.54|0
1653064100000|2022-05-20 16:28:20|412.29|409.41|411.35|408.47|412.29|409.41|411.35|408.47|0
1653064110000|2022-05-20 16:28:30|411.11|408.23|411.82|408.94|412.06|409.18|411.11|408.23|0
1653064120000|2022-05-20 16:28:40|411.58|408.7|411.82|408.94|412.29|409.41|411.58|408.7|0
1653064130000|2022-05-20 16:28:50|412.06|409.18|412.53|409.65|412.53|409.65|411.82|408.94|0
1653064140000|2022-05-20 16:29:00|412.18|409.3|411.23|408.35|412.18|409.3|411.23|408.35|0
1653064150000|2022-05-20 16:29:10|411.35|408.47|411.82|408.94|411.82|408.94|411.35|408.47|0
1653064160000|2022-05-20 16:29:20|411.35|408.47|411.35|408.47|411.35|408.47|410.64|407.76|0
1653064170000|2022-05-20 16:29:30|411.11|408.23|411.82|408.94|411.82|408.94|411.11|408.23|0
1653064180000|2022-05-20 16:29:40|411.35|408.47|410.17|407.29|411.35|408.47|410.17|407.29|0
1653064190000|2022-05-20 16:29:50|409.69|406.81|409.46|406.58|409.69|406.81|409.22|406.34|0
1653064200000|2022-05-20 16:30:00|409.93|407.05|411.58|408.7|411.58|408.7|409.93|407.05|0
1653064210000|2022-05-20 16:30:10|411.47|408.59|412.53|409.65|412.53|409.65|411.47|408.59|0
1653064220000|2022-05-20 16:30:20|411.94|409.06|412.53|409.65|412.53|409.65|411.94|409.06|0
1653064230000|2022-05-20 16:30:30|412.29|409.41|411.58|408.7|412.29|409.41|411.58|408.7|0
1653064240000|2022-05-20 16:30:40|412.06|409.18|410.87|407.99|412.06|409.18|410.87|407.99|0
1653064250000|2022-05-20 16:30:50|411.35|408.47|412.18|409.3|412.18|409.3|411.35|408.47|0
1653064260000|2022-05-20 16:31:00|411.82|408.94|411.35|408.47|412.06|409.18|411.35|408.47|0
1653064270000|2022-05-20 16:31:10|411.11|408.23|409.46|406.58|411.11|408.23|409.46|406.58|0
1653064280000|2022-05-20 16:31:20|408.28|405.4|407.57|404.69|408.28|405.4|407.57|404.69|0
1653064290000|2022-05-20 16:31:30|408.04|405.16|406.86|403.98|408.04|405.16|406.86|403.98|0
1653064300000|2022-05-20 16:31:40|406.39|403.51|407.1|404.22|407.1|404.22|406.15|403.27|0
1653064310000|2022-05-20 16:31:50|407.33|404.45|408.63|405.75|408.63|405.75|407.33|404.45|0
1653064320000|2022-05-20 16:32:00|409.22|406.34|409.22|406.34|409.93|407.05|409.22|406.34|0
1653064330000|2022-05-20 16:32:10|409.46|406.58|409.69|406.81|410.16|407.28|409.46|406.58|0
1653064340000|2022-05-20 16:32:20|409.93|407.05|408.75|405.87|409.93|407.05|408.75|405.87|0
1653064350000|2022-05-20 16:32:30|407.8|404.92|407.1|404.22|407.8|404.92|407.1|404.22|0
1653064360000|2022-05-20 16:32:40|407.57|404.69|408.04|405.16|408.04|405.16|407.33|404.45|0
1653064370000|2022-05-20 16:32:50|407.8|404.92|408.75|405.87|408.75|405.87|407.8|404.92|0
1653064380000|2022-05-20 16:33:00|408.51|405.63|407.33|404.45|408.51|405.63|407.33|404.45|0
1653064390000|2022-05-20 16:33:10|407.57|404.69|408.98|406.1|408.98|406.1|407.57|404.69|0
1653064400000|2022-05-20 16:33:20|409.46|406.58|409.69|406.81|409.69|406.81|409.46|406.58|0
1653064410000|2022-05-20 16:33:30|409.93|407.05|410.64|407.76|410.64|407.76|409.93|407.05|0
1653064420000|2022-05-20 16:33:40|410.87|407.99|411.35|408.47|411.35|408.47|410.87|407.99|0
1653064430000|2022-05-20 16:33:50|411.82|408.94|411.11|408.23|411.82|408.94|411.11|408.23|0
1653064440000|2022-05-20 16:34:00|411.58|408.7|410.87|407.99|411.58|408.7|410.87|407.99|0
1653064450000|2022-05-20 16:34:10|410.64|407.76|410.87|407.99|410.87|407.99|410.64|407.76|0
1653064460000|2022-05-20 16:34:20|411.35|408.47|412.18|409.3|412.18|409.3|411.35|408.47|0
1653064470000|2022-05-20 16:34:30|412.29|409.41|411.82|408.94|412.41|409.53|411.58|408.7|0
1653064480000|2022-05-20 16:34:40|412.29|409.41|412.76|409.88|412.76|409.88|412.18|409.3|0
1653064490000|2022-05-20 16:34:50|413|410.12|414.66|411.78|414.66|411.78|413|410.12|0
1653064500000|2022-05-20 16:35:00|414.89|412.01|416.08|413.2|416.32|413.44|414.89|412.01|0
1653064510000|2022-05-20 16:35:10|415.61|412.73|415.97|413.09|416.08|413.2|415.61|412.73|0
1653064520000|2022-05-20 16:35:20|415.37|412.49|416.08|413.2|416.08|413.2|415.37|412.49|0
1653064530000|2022-05-20 16:35:30|415.84|412.96|416.55|413.67|416.55|413.67|415.84|412.96|0
1653064540000|2022-05-20 16:35:40|416.79|413.91|417.74|414.86|417.74|414.86|416.79|413.91|0
1653064550000|2022-05-20 16:35:50|418.45|415.57|416.79|413.91|418.45|415.57|416.79|413.91|0
1653064560000|2022-05-20 16:36:00|416.08|413.2|415.84|412.96|416.08|413.2|415.61|412.73|0
1653064570000|2022-05-20 16:36:10|415.13|412.25|414.42|411.54|415.13|412.25|414.42|411.54|0
1653064580000|2022-05-20 16:36:20|414.89|412.01|415.13|412.25|415.13|412.25|414.66|411.78|0
1653064590000|2022-05-20 16:36:30|415.84|412.96|415.84|412.96|415.97|413.09|415.84|412.96|0
1653064600000|2022-05-20 16:36:40|415.61|412.73|415.37|412.49|415.61|412.73|415.13|412.25|0
1653064610000|2022-05-20 16:36:50|415.13|412.25|416.79|413.91|416.79|413.91|415.13|412.25|0
1653064620000|2022-05-20 16:37:00|417.26|414.38|418.45|415.57|418.69|415.81|417.26|414.38|0
1653064630000|2022-05-20 16:37:10|418.21|415.33|417.15|414.27|418.21|415.33|417.15|414.27|0
1653064640000|2022-05-20 16:37:20|417.26|414.38|418.45|415.57|418.45|415.57|417.26|414.38|0
1653064650000|2022-05-20 16:37:30|418.21|415.33|419.05|416.17|419.16|416.28|418.21|415.33|0
1653064660000|2022-05-20 16:37:40|418.92|416.04|417.62|414.74|418.92|416.04|417.62|414.74|0
1653064670000|2022-05-20 16:37:50|418.21|415.33|419.4|416.52|419.4|416.52|418.21|415.33|0
1653064680000|2022-05-20 16:38:00|419.52|416.64|419.64|416.76|419.64|416.76|419.16|416.28|0
1653064690000|2022-05-20 16:38:10|419.76|416.88|419.64|416.76|419.76|416.88|419.64|416.76|0
1653064700000|2022-05-20 16:38:20|419.76|416.88|420.35|417.47|420.82|417.94|419.76|416.88|0
1653064710000|2022-05-20 16:38:30|420.11|417.23|420.82|417.94|420.82|417.94|420.11|417.23|0
1653064720000|2022-05-20 16:38:40|421.3|418.42|421.54|418.66|421.54|418.66|421.3|418.42|0
1653064730000|2022-05-20 16:38:50|422.49|419.61|422.01|419.13|422.49|419.61|422.01|419.13|0
1653064740000|2022-05-20 16:39:00|421.77|418.89|421.06|418.18|421.77|418.89|421.06|418.18|0
1653064750000|2022-05-20 16:39:10|421.54|418.66|421.06|418.18|421.54|418.66|420.95|418.07|0
1653064760000|2022-05-20 16:39:20|420.59|417.71|420.11|417.23|420.82|417.94|420.11|417.23|0
1653064770000|2022-05-20 16:39:30|419.87|416.99|418.92|416.04|420.11|417.23|418.92|416.04|0
1653064780000|2022-05-20 16:39:40|420.11|417.23|419.76|416.88|420.11|417.23|419.76|416.88|0
1653064790000|2022-05-20 16:39:50|419.87|416.99|419.87|416.99|419.87|416.99|419.64|416.76|0
1653064800000|2022-05-20 16:40:00|420.35|417.47|422.01|419.13|422.01|419.13|420.35|417.47|0
1653064810000|2022-05-20 16:40:10|422.49|419.61|422.73|419.85|422.73|419.85|422.25|419.37|0
1653064820000|2022-05-20 16:40:20|422.25|419.37|421.54|418.66|422.25|419.37|421.54|418.66|0
1653064830000|2022-05-20 16:40:30|421.77|418.89|421.77|418.89|422.25|419.37|421.77|418.89|0
1653064840000|2022-05-20 16:40:40|421.54|418.66|421.42|418.54|421.77|418.89|421.3|418.42|0
1653064850000|2022-05-20 16:40:50|421.54|418.66|421.9|419.02|421.9|419.02|421.06|418.18|0
1653064860000|2022-05-20 16:41:00|422.25|419.37|422.96|420.08|422.96|420.08|422.01|419.13|0
1653064870000|2022-05-20 16:41:10|422.72|419.84|422.96|420.08|422.96|420.08|422.72|419.84|0
1653064880000|2022-05-20 16:41:20|423.2|420.32|422.72|419.84|423.91|421.03|422.72|419.84|0
1653064890000|2022-05-20 16:41:30|422.25|419.37|422.01|419.13|422.25|419.37|421.77|418.89|0
1653064900000|2022-05-20 16:41:40|422.25|419.37|423.09|420.21|423.09|420.21|422.01|419.13|0
1653064910000|2022-05-20 16:41:50|422.72|419.84|423.44|420.56|423.8|420.92|422.72|419.84|0
1653064920000|2022-05-20 16:42:00|423.91|421.03|423.91|421.03|424.15|421.27|423.91|421.03|0
1653064930000|2022-05-20 16:42:10|423.68|420.8|424.87|421.99|424.87|421.99|423.68|420.8|0
1653064940000|2022-05-20 16:42:20|424.63|421.75|424.15|421.27|424.63|421.75|424.15|421.27|0
1653064950000|2022-05-20 16:42:30|423.91|421.03|425.1|422.22|425.1|422.22|423.91|421.03|0
1653064960000|2022-05-20 16:42:40|425.34|422.46|427.01|424.13|427.01|424.13|425.34|422.46|0
1653064970000|2022-05-20 16:42:50|427.25|424.37|427.01|424.13|427.49|424.61|427.01|424.13|0
1653064980000|2022-05-20 16:43:00|426.29|423.41|426.29|423.41|426.29|423.41|426.29|423.41|0
1653064990000|2022-05-20 16:43:10|425.34|422.46|426.29|423.41|426.29|423.41|425.34|422.46|0
1653065000000|2022-05-20 16:43:20|425.34|422.46|423.91|421.03|425.34|422.46|423.91|421.03|0
1653065010000|2022-05-20 16:43:30|424.87|421.99|424.39|421.51|425.34|422.46|424.39|421.51|0
1653065020000|2022-05-20 16:43:40|424.87|421.99|424.63|421.75|425.34|422.46|424.63|421.75|0
1653065030000|2022-05-20 16:43:50|425.1|422.22|424.87|421.99|425.58|422.7|424.87|421.99|0
1653065040000|2022-05-20 16:44:00|426.06|423.18|427.01|424.13|427.01|424.13|426.06|423.18|0
1653065050000|2022-05-20 16:44:10|427.25|424.37|427.96|425.08|427.96|425.08|427.25|424.37|0
1653065060000|2022-05-20 16:44:20|427.72|424.84|427.25|424.37|427.72|424.84|427.25|424.37|0
1653065070000|2022-05-20 16:44:30|427.72|424.84|428.2|425.32|428.2|425.32|427.72|424.84|0
1653065080000|2022-05-20 16:44:40|427.72|424.84|427.96|425.08|427.96|425.08|427.72|424.84|0
1653065090000|2022-05-20 16:44:50|428.92|426.04|428.92|426.04|428.92|426.04|428.92|426.04|0
1653065100000|2022-05-20 16:45:00|429.15|426.27|429.87|426.99|429.87|426.99|429.15|426.27|0
1653065110000|2022-05-20 16:45:10|430.35|427.47|429.63|426.75|430.35|427.47|429.63|426.75|0
1653065120000|2022-05-20 16:45:20|429.39|426.51|429.87|426.99|429.87|426.99|429.39|426.51|0
1653065130000|2022-05-20 16:45:30|430.35|427.47|430.82|427.94|430.82|427.94|430.35|427.47|0
1653065140000|2022-05-20 16:45:40|430.35|427.47|429.15|426.27|430.35|427.47|429.15|426.27|0
1653065150000|2022-05-20 16:45:50|429.75|426.87|430.82|427.94|430.82|427.94|429.75|426.87|0
1653065160000|2022-05-20 16:46:00|431.06|428.18|430.82|427.94|431.06|428.18|430.58|427.7|0
1653065170000|2022-05-20 16:46:10|431.06|428.18|431.78|428.9|431.78|428.9|430.35|427.47|0
1653065180000|2022-05-20 16:46:20|432.02|429.14|432.73|429.85|432.73|429.85|432.02|429.14|0
1653065190000|2022-05-20 16:46:30|432.49|429.61|433.21|430.33|433.21|430.33|432.49|429.61|0
1653065200000|2022-05-20 16:46:40|433.69|430.81|434.17|431.29|434.17|431.29|433.45|430.57|0
1653065210000|2022-05-20 16:46:50|433.69|430.81|432.49|429.61|433.69|430.81|432.49|429.61|0
1653065220000|2022-05-20 16:47:00|433.45|430.57|433.69|430.81|434.41|431.53|433.45|430.57|0
1653065230000|2022-05-20 16:47:10|434.17|431.29|433.69|430.81|434.41|431.53|433.69|430.81|0
1653065240000|2022-05-20 16:47:20|434.2|431.32|432.53|429.65|434.2|431.32|432.53|429.65|0
1653065250000|2022-05-20 16:47:30|433.01|430.13|431.26|428.38|433.01|430.13|431.26|428.38|0
1653065260000|2022-05-20 16:47:40|430.78|427.9|430.39|427.51|430.98|428.1|430.39|427.51|0
1653065270000|2022-05-20 16:47:50|429.68|426.8|428.26|425.38|430.15|427.27|428.26|425.38|0
1653065280000|2022-05-20 16:48:00|427.78|424.9|427.08|424.2|428.26|425.38|427.08|424.2|0
1653065290000|2022-05-20 16:48:10|427.32|424.44|427.55|424.67|427.55|424.67|427.32|424.44|0
1653065300000|2022-05-20 16:48:20|425.9|423.02|425.66|422.78|425.9|423.02|425.42|422.54|0
1653065310000|2022-05-20 16:48:30|426.13|423.25|428.03|425.15|428.03|425.15|426.13|423.25|0
1653065320000|2022-05-20 16:48:40|428.26|425.38|427.08|424.2|428.5|425.62|427.08|424.2|0
1653065330000|2022-05-20 16:48:50|426.84|423.96|426.61|423.73|427.79|424.91|426.61|423.73|0
1653065340000|2022-05-20 16:49:00|425.66|422.78|424.95|422.07|425.9|423.02|424.95|422.07|0
1653065350000|2022-05-20 16:49:10|424.48|421.6|424.24|421.36|424.48|421.6|424|421.12|0
1653065360000|2022-05-20 16:49:20|423.77|420.89|422.58|419.7|423.77|420.89|422.58|419.7|0
1653065370000|2022-05-20 16:49:30|422.35|419.47|423.77|420.89|423.77|420.89|422.35|419.47|0
1653065380000|2022-05-20 16:49:40|423.06|420.18|423.06|420.18|423.06|420.18|422.11|419.23|0
1653065390000|2022-05-20 16:49:50|423.29|420.41|420.93|418.05|423.29|420.41|420.93|418.05|0
1653065400000|2022-05-20 16:50:00|421.88|419|422.11|419.23|422.11|419.23|421.64|418.76|0
1653065410000|2022-05-20 16:50:10|421.76|418.88|422.58|419.7|422.58|419.7|421.76|418.88|0
1653065420000|2022-05-20 16:50:20|421.76|418.88|421.64|418.76|422.11|419.23|421.64|418.76|0
1653065430000|2022-05-20 16:50:30|422.35|419.47|423.06|420.18|423.06|420.18|422.35|419.47|0
1653065440000|2022-05-20 16:50:40|422.11|419.23|422.11|419.23|422.11|419.23|421.29|418.41|0
1653065450000|2022-05-20 16:50:50|422.35|419.47|422.82|419.94|422.82|419.94|422.35|419.47|0
1653065460000|2022-05-20 16:51:00|422.47|419.59|423.53|420.65|423.53|420.65|422.47|419.59|0
1653065470000|2022-05-20 16:51:10|422.82|419.94|423.53|420.65|423.53|420.65|422.82|419.94|0
1653065480000|2022-05-20 16:51:20|423.77|420.89|423.06|420.18|423.77|420.89|423.06|420.18|0
1653065490000|2022-05-20 16:51:30|422.82|419.94|423.53|420.65|423.77|420.89|422.82|419.94|0
1653065500000|2022-05-20 16:51:40|423.06|420.18|425.66|422.78|425.66|422.78|423.06|420.18|0
1653065510000|2022-05-20 16:51:50|424.95|422.07|424.95|422.07|424.95|422.07|424.71|421.83|0
1653065520000|2022-05-20 16:52:00|425.42|422.54|425.66|422.78|425.78|422.9|425.07|422.19|0
1653065530000|2022-05-20 16:52:10|424.95|422.07|423.53|420.65|424.95|422.07|423.53|420.65|0
1653065540000|2022-05-20 16:52:20|423.06|420.18|422.35|419.47|423.06|420.18|422.35|419.47|0
1653065550000|2022-05-20 16:52:30|421.88|419|421.4|418.52|421.88|419|421.4|418.52|0
1653065560000|2022-05-20 16:52:40|422.71|419.83|422.35|419.47|423.06|420.18|422.35|419.47|0
1653065570000|2022-05-20 16:52:50|423.06|420.18|422.58|419.7|423.53|420.65|422.58|419.7|0
1653065580000|2022-05-20 16:53:00|421.64|418.76|424.47|421.59|424.47|421.59|421.64|418.76|0
1653065590000|2022-05-20 16:53:10|424.95|422.07|424.95|422.07|424.95|422.07|424.36|421.48|0
1653065600000|2022-05-20 16:53:20|424.71|421.83|425.42|422.54|425.42|422.54|424.71|421.83|0
1653065610000|2022-05-20 16:53:30|426.37|423.49|426.37|423.49|426.37|423.49|425.89|423.01|0
1653065620000|2022-05-20 16:53:40|426.13|423.25|428.15|425.27|428.15|425.27|426.13|423.25|0
1653065630000|2022-05-20 16:53:50|429.92|427.04|429.45|426.57|429.92|427.04|429.45|426.57|0
1653065640000|2022-05-20 16:54:00|428.74|425.86|428.97|426.09|429.92|427.04|428.74|425.86|0
1653065650000|2022-05-20 16:54:10|429.21|426.33|427.79|424.91|429.21|426.33|427.79|424.91|0
1653065660000|2022-05-20 16:54:20|428.02|425.14|428.02|425.14|428.5|425.62|428.02|425.14|0
1653065670000|2022-05-20 16:54:30|428.97|426.09|427.91|425.03|428.97|426.09|427.91|425.03|0
1653065680000|2022-05-20 16:54:40|427.31|424.43|428.26|425.38|428.26|425.38|427.31|424.43|0
1653065690000|2022-05-20 16:54:50|428.5|425.62|428.02|425.14|428.97|426.09|428.02|425.14|0
1653065700000|2022-05-20 16:55:00|427.91|425.03|426.13|423.25|428.02|425.14|426.13|423.25|0
1653065710000|2022-05-20 16:55:10|425.66|422.78|427.79|424.91|428.02|425.14|425.66|422.78|0
1653065720000|2022-05-20 16:55:20|428.02|425.14|427.55|424.67|428.26|425.38|427.55|424.67|0
1653065730000|2022-05-20 16:55:30|427.34|424.46|427.57|424.69|428.05|425.17|427.34|424.46|0
1653065740000|2022-05-20 16:55:40|423.79|420.91|421.9|419.02|423.79|420.91|421.9|419.02|0
1653065750000|2022-05-20 16:55:50|422.37|419.49|423.55|420.67|423.91|421.03|422.37|419.49|0
1653065760000|2022-05-20 16:56:00|424.26|421.38|421.66|418.78|424.26|421.38|421.66|418.78|0
1653065770000|2022-05-20 16:56:10|421.43|418.55|420.25|417.37|421.43|418.55|420.25|417.37|0
1653065780000|2022-05-20 16:56:20|420.01|417.13|421.55|418.67|421.55|418.67|419.54|416.66|0
1653065790000|2022-05-20 16:56:30|421.9|419.02|421.9|419.02|422.61|419.73|421.9|419.02|0
1653065800000|2022-05-20 16:56:40|422.13|419.25|422.13|419.25|422.61|419.73|422.13|419.25|0
1653065810000|2022-05-20 16:56:50|422.84|419.96|423.31|420.43|423.31|420.43|422.84|419.96|0
1653065820000|2022-05-20 16:57:00|421.9|419.02|422.61|419.73|422.61|419.73|421.9|419.02|0
1653065830000|2022-05-20 16:57:10|423.79|420.91|424.02|421.14|424.02|421.14|423.55|420.67|0
1653065840000|2022-05-20 16:57:20|424.73|421.85|424.5|421.62|424.73|421.85|424.5|421.62|0
1653065850000|2022-05-20 16:57:30|424.97|422.09|423.91|421.03|424.97|422.09|423.91|421.03|0
1653065860000|2022-05-20 16:57:40|423.08|420.2|425.21|422.33|425.21|422.33|423.08|420.2|0
1653065870000|2022-05-20 16:57:50|425.68|422.8|425.44|422.56|425.68|422.8|425.09|422.21|0
1653065880000|2022-05-20 16:58:00|424.73|421.85|424.62|421.74|424.73|421.85|424.02|421.14|0
1653065890000|2022-05-20 16:58:10|424.97|422.09|427.81|424.93|427.81|424.93|424.97|422.09|0
1653065900000|2022-05-20 16:58:20|426.86|423.98|427.22|424.34|427.34|424.46|426.86|423.98|0
1653065910000|2022-05-20 16:58:30|427.57|424.69|426.86|423.98|427.57|424.69|426.86|423.98|0
1653065920000|2022-05-20 16:58:40|426.39|423.51|426.62|423.74|426.62|423.74|426.39|423.51|0
1653065930000|2022-05-20 16:58:50|426.27|423.39|426.62|423.74|426.62|423.74|426.27|423.39|0
1653065940000|2022-05-20 16:59:00|425.68|422.8|426.39|423.51|426.86|423.98|425.68|422.8|0
1653065950000|2022-05-20 16:59:10|427.33|424.45|425.68|422.8|427.33|424.45|425.68|422.8|0
1653065960000|2022-05-20 16:59:20|426.51|423.63|426.62|423.74|426.62|423.74|425.91|423.03|0
1653065970000|2022-05-20 16:59:30|426.39|423.51|425.91|423.03|426.62|423.74|425.91|423.03|0
1653065980000|2022-05-20 16:59:40|425.68|422.8|424.97|422.09|425.68|422.8|424.97|422.09|0
1653065990000|2022-05-20 16:59:50|424.73|421.85|425.2|422.32|425.44|422.56|424.73|421.85|0
1653066000000|2022-05-20 17:00:00|425.44|422.56|425.68|422.8|426.39|423.51|424.73|421.85|0
1653066010000|2022-05-20 17:00:10|426.15|423.27|427.33|424.45|427.33|424.45|426.15|423.27|0
1653066020000|2022-05-20 17:00:20|427.57|424.69|427.33|424.45|428.05|425.17|427.33|424.45|0
1653066030000|2022-05-20 17:00:30|426.86|423.98|427.33|424.45|427.33|424.45|426.15|423.27|0
1653066040000|2022-05-20 17:00:40|426.39|423.51|425.8|422.92|426.51|423.63|425.44|422.56|0
1653066050000|2022-05-20 17:00:50|426.39|423.51|427.1|424.22|427.1|424.22|426.39|423.51|0
1653066060000|2022-05-20 17:01:00|427.57|424.69|427.81|424.93|427.81|424.93|427.33|424.45|0
1653066070000|2022-05-20 17:01:10|427.1|424.22|427.81|424.93|427.81|424.93|427.1|424.22|0
1653066080000|2022-05-20 17:01:20|427.33|424.45|427.81|424.93|427.81|424.93|426.62|423.74|0
1653066090000|2022-05-20 17:01:30|428.28|425.4|430.18|427.3|430.18|427.3|428.28|425.4|0
1653066100000|2022-05-20 17:01:40|430.65|427.77|431.25|428.37|431.6|428.72|430.65|427.77|0
1653066110000|2022-05-20 17:01:50|431.6|428.72|431.6|428.72|432.08|429.2|431.6|428.72|0
1653066120000|2022-05-20 17:02:00|432.08|429.2|430.89|428.01|432.31|429.43|430.89|428.01|0
1653066130000|2022-05-20 17:02:10|432.44|429.56|433.5|430.62|433.5|430.62|432.44|429.56|0
1653066140000|2022-05-20 17:02:20|433.97|431.09|432.31|429.43|433.97|431.09|432.31|429.43|0
1653066150000|2022-05-20 17:02:30|432.79|429.91|432.55|429.67|432.79|429.91|432.55|429.67|0
1653066160000|2022-05-20 17:02:40|432.79|429.91|431.36|428.48|432.79|429.91|431.36|428.48|0
1653066170000|2022-05-20 17:02:50|432.07|429.19|432.55|429.67|432.55|429.67|432.07|429.19|0
1653066180000|2022-05-20 17:03:00|433.02|430.14|434.21|431.33|434.21|431.33|433.02|430.14|0
1653066190000|2022-05-20 17:03:10|433.74|430.86|432.55|429.67|433.74|430.86|432.55|429.67|0
1653066200000|2022-05-20 17:03:20|431.36|428.48|429.94|427.06|431.36|428.48|429.94|427.06|0
1653066210000|2022-05-20 17:03:30|428.75|425.87|427.33|424.45|428.75|425.87|427.33|424.45|0
1653066220000|2022-05-20 17:03:40|426.39|423.51|424.73|421.85|426.39|423.51|424.73|421.85|0
1653066230000|2022-05-20 17:03:50|424.97|422.09|426.62|423.74|426.62|423.74|424.97|422.09|0
1653066240000|2022-05-20 17:04:00|427.33|424.45|429.11|426.23|429.23|426.35|427.33|424.45|0
1653066250000|2022-05-20 17:04:10|428.04|425.16|428.04|425.16|428.52|425.64|428.04|425.16|0
1653066260000|2022-05-20 17:04:20|427.33|424.45|428.17|425.29|428.17|425.29|427.33|424.45|0
1653066270000|2022-05-20 17:04:30|428.28|425.4|428.04|425.16|428.52|425.64|427.81|424.93|0
1653066280000|2022-05-20 17:04:40|428.28|425.4|429.23|426.35|429.23|426.35|428.28|425.4|0
1653066290000|2022-05-20 17:04:50|430.41|427.53|430.65|427.77|430.65|427.77|429.7|426.82|0
1653066300000|2022-05-20 17:05:00|429.94|427.06|429.7|426.82|429.94|427.06|429.7|426.82|0
1653066310000|2022-05-20 17:05:10|429.23|426.35|429.7|426.82|429.7|426.82|429.23|426.35|0
1653066320000|2022-05-20 17:05:20|429.47|426.59|429.7|426.82|430.3|427.42|429.47|426.59|0
1653066330000|2022-05-20 17:05:30|430.41|427.53|429.7|426.82|430.41|427.53|429.7|426.82|0
1653066340000|2022-05-20 17:05:40|429.23|426.35|427.81|424.93|429.23|426.35|427.81|424.93|0
1653066350000|2022-05-20 17:05:50|428.28|425.4|428.4|425.52|428.4|425.52|428.28|425.4|0
1653066360000|2022-05-20 17:06:00|428.28|425.4|427.1|424.22|428.28|425.4|427.1|424.22|0
1653066370000|2022-05-20 17:06:10|425.91|423.03|425.44|422.56|425.91|423.03|425.44|422.56|0
1653066380000|2022-05-20 17:06:20|426.15|423.27|426.75|423.87|426.75|423.87|426.15|423.27|0
1653066390000|2022-05-20 17:06:30|427.1|424.22|428.28|425.4|428.28|425.4|427.1|424.22|0
1653066400000|2022-05-20 17:06:40|428.04|425.16|428.04|425.16|428.28|425.4|428.04|425.16|0
1653066410000|2022-05-20 17:06:50|428.28|425.4|429.46|426.58|429.46|426.58|428.28|425.4|0
1653066420000|2022-05-20 17:07:00|429.94|427.06|431.6|428.72|431.6|428.72|429.94|427.06|0
1653066430000|2022-05-20 17:07:10|432.31|429.43|432.31|429.43|432.31|429.43|431.84|428.96|0
1653066440000|2022-05-20 17:07:20|433.02|430.14|432.55|429.67|433.02|430.14|432.07|429.19|0
1653066450000|2022-05-20 17:07:30|432.67|429.79|431.84|428.96|432.67|429.79|431.36|428.48|0
1653066460000|2022-05-20 17:07:40|432.55|429.67|432.79|429.91|432.79|429.91|432.31|429.43|0
1653066470000|2022-05-20 17:07:50|433.02|430.14|432.79|429.91|433.02|430.14|432.31|429.43|0
1653066480000|2022-05-20 17:08:00|433.26|430.38|432.79|429.91|433.5|430.62|431.84|428.96|0
1653066490000|2022-05-20 17:08:10|432.31|429.43|433.02|430.14|433.02|430.14|432.31|429.43|0
1653066500000|2022-05-20 17:08:20|432.79|429.91|432.79|429.91|433.02|430.14|432.79|429.91|0
1653066510000|2022-05-20 17:08:30|433.5|430.62|435.64|432.76|435.87|432.99|433.5|430.62|0
1653066520000|2022-05-20 17:08:40|437.3|434.42|437.3|434.42|437.3|434.42|437.3|434.42|0
1653066530000|2022-05-20 17:08:50|437.78|434.9|438.01|435.13|438.01|435.13|437.78|434.9|0
1653066540000|2022-05-20 17:09:00|437.78|434.9|435.16|432.28|437.78|434.9|435.16|432.28|0
1653066550000|2022-05-20 17:09:10|435.87|432.99|436.35|433.47|436.82|433.94|435.87|432.99|0
1653066560000|2022-05-20 17:09:20|435.87|432.99|437.06|434.18|437.06|434.18|435.87|432.99|0
1653066570000|2022-05-20 17:09:30|436.82|433.94|436.11|433.23|436.82|433.94|435.87|432.99|0
1653066580000|2022-05-20 17:09:40|436.35|433.47|435.87|432.99|436.35|433.47|435.87|432.99|0
1653066590000|2022-05-20 17:09:50|435.16|432.28|436.59|433.71|436.59|433.71|435.16|432.28|0
1653066600000|2022-05-20 17:10:00|436.82|433.94|434.45|431.57|436.82|433.94|434.45|431.57|0
1653066610000|2022-05-20 17:10:10|434.68|431.8|434.45|431.57|435.64|432.76|434.45|431.57|0
1653066620000|2022-05-20 17:10:20|435.16|432.28|436.35|433.47|436.35|433.47|435.16|432.28|0
1653066630000|2022-05-20 17:10:30|437.06|434.18|437.78|434.9|437.78|434.9|437.06|434.18|0
1653066640000|2022-05-20 17:10:40|438.01|435.13|437.3|434.42|438.01|435.13|436.82|433.94|0
1653066650000|2022-05-20 17:10:50|437.54|434.66|438.25|435.37|438.25|435.37|437.54|434.66|0
1653066660000|2022-05-20 17:11:00|437.3|434.42|437.42|434.54|437.42|434.54|437.06|434.18|0
1653066670000|2022-05-20 17:11:10|437.54|434.66|439.33|436.45|439.44|436.56|437.54|434.66|0
1653066680000|2022-05-20 17:11:20|439.44|436.56|438.97|436.09|439.44|436.56|438.97|436.09|0
1653066690000|2022-05-20 17:11:30|438.25|435.37|438.97|436.09|438.97|436.09|438.25|435.37|0
1653066700000|2022-05-20 17:11:40|439.44|436.56|439.2|436.32|439.44|436.56|438.49|435.61|0
1653066710000|2022-05-20 17:11:50|439.44|436.56|439.44|436.56|439.68|436.8|439.44|436.56|0
1653066720000|2022-05-20 17:12:00|439.2|436.32|438.49|435.61|439.2|436.32|438.25|435.37|0
1653066730000|2022-05-20 17:12:10|439.33|436.45|439.2|436.32|439.92|437.04|439.2|436.32|0
1653066740000|2022-05-20 17:12:20|438.97|436.09|438.73|435.85|438.97|436.09|438.73|435.85|0
1653066750000|2022-05-20 17:12:30|439.44|436.56|439.68|436.8|439.68|436.8|439.2|436.32|0
1653066760000|2022-05-20 17:12:40|440.16|437.28|439.68|436.8|440.63|437.75|439.68|436.8|0
1653066770000|2022-05-20 17:12:50|440.16|437.28|440.63|437.75|440.63|437.75|439.92|437.04|0
1653066780000|2022-05-20 17:13:00|440.87|437.99|439.86|436.98|440.87|437.99|439.68|436.8|0
1653066790000|2022-05-20 17:13:10|439.14|436.26|439.9|437.02|440.14|437.26|439.14|436.26|0
1653066800000|2022-05-20 17:13:20|438.95|436.07|436.35|433.47|438.95|436.07|436.35|433.47|0
1653066810000|2022-05-20 17:13:30|436.82|433.94|436.82|433.94|437.29|434.41|436.82|433.94|0
1653066820000|2022-05-20 17:13:40|436.58|433.7|435.53|432.65|436.58|433.7|435.53|432.65|0
1653066830000|2022-05-20 17:13:50|435.65|432.77|437.3|434.42|437.3|434.42|435.65|432.77|0
1653066840000|2022-05-20 17:14:00|438.25|435.37|438.25|435.37|438.49|435.61|438.25|435.37|0
1653066850000|2022-05-20 17:14:10|438.01|435.13|439.2|436.32|439.2|436.32|438.01|435.13|0
1653066860000|2022-05-20 17:14:20|438.49|435.61|438.25|435.37|438.73|435.85|438.01|435.13|0
1653066870000|2022-05-20 17:14:30|438.49|435.61|438.49|435.61|438.73|435.85|438.49|435.61|0
1653066880000|2022-05-20 17:14:40|438.96|436.08|438.73|435.85|439.2|436.32|438.49|435.61|0
1653066890000|2022-05-20 17:14:50|438.96|436.08|437.07|434.19|438.96|436.08|437.07|434.19|0
1653066900000|2022-05-20 17:15:00|436.83|433.95|436.36|433.48|436.83|433.95|436|433.12|0
1653066910000|2022-05-20 17:15:10|437.3|434.42|438.01|435.13|438.01|435.13|437.3|434.42|0
1653066920000|2022-05-20 17:15:20|438.37|435.49|438.96|436.08|438.96|436.08|438.37|435.49|0
1653066930000|2022-05-20 17:15:30|438.25|435.37|439.2|436.32|439.2|436.32|438.25|435.37|0
1653066940000|2022-05-20 17:15:40|438.73|435.85|439.44|436.56|439.44|436.56|438.73|435.85|0
1653066950000|2022-05-20 17:15:50|439.2|436.32|438.96|436.08|439.2|436.32|438.96|436.08|0
1653066960000|2022-05-20 17:16:00|439.44|436.56|439.67|436.79|439.67|436.79|438.96|436.08|0
1653066970000|2022-05-20 17:16:10|439.44|436.56|439.56|436.68|439.67|436.79|439.44|436.56|0
1653066980000|2022-05-20 17:16:20|438.96|436.08|438.49|435.61|438.96|436.08|438.49|435.61|0
1653066990000|2022-05-20 17:16:30|438.73|435.85|438.25|435.37|438.73|435.85|438.01|435.13|0
1653067000000|2022-05-20 17:16:40|438.49|435.61|438.01|435.13|438.73|435.85|438.01|435.13|0
1653067010000|2022-05-20 17:16:50|438.49|435.61|438.14|435.26|438.49|435.61|437.78|434.9|0
1653067020000|2022-05-20 17:17:00|438.73|435.85|436.12|433.24|438.73|435.85|436.12|433.24|0
1653067030000|2022-05-20 17:17:10|436.35|433.47|437.07|434.19|437.07|434.19|436.12|433.24|0
1653067040000|2022-05-20 17:17:20|437.3|434.42|438.49|435.61|438.49|435.61|437.3|434.42|0
1653067050000|2022-05-20 17:17:30|438.73|435.85|438.61|435.73|438.96|436.08|438.61|435.73|0
1653067060000|2022-05-20 17:17:40|439.2|436.32|438.49|435.61|439.2|436.32|438.49|435.61|0
1653067070000|2022-05-20 17:17:50|439.2|436.32|439.56|436.68|439.56|436.68|439.2|436.32|0
1653067080000|2022-05-20 17:18:00|439.67|436.79|440.15|437.27|440.15|437.27|439.2|436.32|0
1653067090000|2022-05-20 17:18:10|440.39|437.51|440.39|437.51|440.62|437.74|440.15|437.27|0
1653067100000|2022-05-20 17:18:20|440.15|437.27|440.15|437.27|440.15|437.27|439.67|436.79|0
1653067110000|2022-05-20 17:18:30|440.51|437.63|440.15|437.27|440.62|437.74|440.15|437.27|0
1653067120000|2022-05-20 17:18:40|439.91|437.03|441.34|438.46|441.34|438.46|439.91|437.03|0
1653067130000|2022-05-20 17:18:50|441.57|438.69|441.34|438.46|441.57|438.69|441.1|438.22|0
1653067140000|2022-05-20 17:19:00|440.86|437.98|439.44|436.56|440.86|437.98|439.44|436.56|0
1653067150000|2022-05-20 17:19:10|439.67|436.79|439.09|436.21|439.67|436.79|439.09|436.21|0
1653067160000|2022-05-20 17:19:20|439.2|436.32|441.34|438.46|441.34|438.46|439.2|436.32|0
1653067170000|2022-05-20 17:19:30|441.1|438.22|441.57|438.69|441.57|438.69|441.1|438.22|0
1653067180000|2022-05-20 17:19:40|441.81|438.93|441.81|438.93|441.81|438.93|441.1|438.22|0
1653067190000|2022-05-20 17:19:50|441.34|438.46|442.05|439.17|442.05|439.17|441.34|438.46|0
1653067200000|2022-05-20 17:20:00|441.33|438.45|441.33|438.45|441.57|438.69|441.33|438.45|0
1653067210000|2022-05-20 17:20:10|441.57|438.69|442.05|439.17|442.05|439.17|441.57|438.69|0
1653067220000|2022-05-20 17:20:20|441.81|438.93|441.33|438.45|442.05|439.17|441.1|438.22|0
1653067230000|2022-05-20 17:20:30|440.86|437.98|441.57|438.69|441.57|438.69|440.86|437.98|0
1653067240000|2022-05-20 17:20:40|441.1|438.22|441.81|438.93|441.81|438.93|440.62|437.74|0
1653067250000|2022-05-20 17:20:50|442.28|439.4|443|440.12|443|440.12|442.05|439.17|0
1653067260000|2022-05-20 17:21:00|443.24|440.36|443.47|440.59|443.47|440.59|443.24|440.36|0
1653067270000|2022-05-20 17:21:10|443.24|440.36|444.66|441.78|444.66|441.78|443.24|440.36|0
1653067280000|2022-05-20 17:21:20|444.42|441.54|442.76|439.88|444.42|441.54|442.76|439.88|0
1653067290000|2022-05-20 17:21:30|443|440.12|440.15|437.27|443|440.12|440.15|437.27|0
1653067300000|2022-05-20 17:21:40|439.67|436.79|440.86|437.98|440.86|437.98|438.72|435.84|0
1653067310000|2022-05-20 17:21:50|441.1|438.22|439.44|436.56|441.1|438.22|439.44|436.56|0
1653067320000|2022-05-20 17:22:00|439.67|436.79|440.15|437.27|440.15|437.27|439.2|436.32|0
1653067330000|2022-05-20 17:22:10|439.91|437.03|439.08|436.2|439.91|437.03|439.08|436.2|0
1653067340000|2022-05-20 17:22:20|438.96|436.08|438.25|435.37|438.96|436.08|438.25|435.37|0
1653067350000|2022-05-20 17:22:30|438.49|435.61|438.49|435.61|438.72|435.84|438.37|435.49|0
1653067360000|2022-05-20 17:22:40|439.91|437.03|440.86|437.98|440.86|437.98|439.67|436.79|0
1653067370000|2022-05-20 17:22:50|440.38|437.5|439.91|437.03|440.38|437.5|439.2|436.32|0
1653067380000|2022-05-20 17:23:00|440.86|437.98|439.91|437.03|441.1|438.22|439.91|437.03|0
1653067390000|2022-05-20 17:23:10|440.62|437.74|440.86|437.98|441.1|438.22|440.62|437.74|0
1653067400000|2022-05-20 17:23:20|442.76|439.88|443|440.12|443|440.12|442.28|439.4|0
1653067410000|2022-05-20 17:23:30|443.47|440.59|444.19|441.31|444.19|441.31|443.47|440.59|0
1653067420000|2022-05-20 17:23:40|443.95|441.07|442.76|439.88|443.95|441.07|442.76|439.88|0
1653067430000|2022-05-20 17:23:50|442.28|439.4|443.71|440.83|443.71|440.83|442.28|439.4|0
1653067440000|2022-05-20 17:24:00|443.95|441.07|442.76|439.88|443.95|441.07|442.52|439.64|0
1653067450000|2022-05-20 17:24:10|443.23|440.35|442.28|439.4|443.23|440.35|442.28|439.4|0
1653067460000|2022-05-20 17:24:20|442.52|439.64|443.47|440.59|443.47|440.59|442.52|439.64|0
1653067470000|2022-05-20 17:24:30|443.23|440.35|442.52|439.64|443.23|440.35|442.52|439.64|0
1653067480000|2022-05-20 17:24:40|442.28|439.4|441.81|438.93|442.28|439.4|441.57|438.69|0
1653067490000|2022-05-20 17:24:50|442.05|439.17|443|440.12|443|440.12|442.05|439.17|0
1653067500000|2022-05-20 17:25:00|443.47|440.59|444.18|441.3|444.18|441.3|443.47|440.59|0
1653067510000|2022-05-20 17:25:10|443.23|440.35|443.95|441.07|444.18|441.3|443.23|440.35|0
1653067520000|2022-05-20 17:25:20|444.42|441.54|443.95|441.07|444.42|441.54|443.71|440.83|0
1653067530000|2022-05-20 17:25:30|444.42|441.54|443.95|441.07|444.66|441.78|443.95|441.07|0
1653067540000|2022-05-20 17:25:40|443.71|440.83|443.23|440.35|443.71|440.83|443|440.12|0
1653067550000|2022-05-20 17:25:50|443.47|440.59|442.41|439.53|443.47|440.59|442.41|439.53|0
1653067560000|2022-05-20 17:26:00|443|440.12|443.95|441.07|443.95|441.07|443|440.12|0
1653067570000|2022-05-20 17:26:10|443.71|440.83|443.23|440.35|443.71|440.83|443|440.12|0
1653067580000|2022-05-20 17:26:20|443.47|440.59|443.71|440.83|443.71|440.83|443.23|440.35|0
1653067590000|2022-05-20 17:26:30|444.18|441.3|446.09|443.21|446.09|443.21|444.18|441.3|0
1653067600000|2022-05-20 17:26:40|445.85|442.97|445.85|442.97|446.09|443.21|445.85|442.97|0
1653067610000|2022-05-20 17:26:50|446.09|443.21|445.85|442.97|446.09|443.21|445.85|442.97|0
1653067620000|2022-05-20 17:27:00|446.33|443.45|446.56|443.68|446.56|443.68|445.85|442.97|0
1653067630000|2022-05-20 17:27:10|446.93|444.05|447.52|444.64|447.52|444.64|446.93|444.05|0
1653067640000|2022-05-20 17:27:20|446.56|443.68|444.18|441.3|446.56|443.68|444.18|441.3|0
1653067650000|2022-05-20 17:27:30|443.23|440.35|444.66|441.78|444.66|441.78|443.23|440.35|0
1653067660000|2022-05-20 17:27:40|444.9|442.02|445.85|442.97|445.85|442.97|444.9|442.02|0
1653067670000|2022-05-20 17:27:50|446.09|443.21|446.33|443.45|446.8|443.92|446.09|443.21|0
1653067680000|2022-05-20 17:28:00|446.09|443.21|446.33|443.45|446.56|443.68|445.61|442.73|0
1653067690000|2022-05-20 17:28:10|445.61|442.73|446.09|443.21|446.09|443.21|444.9|442.02|0
1653067700000|2022-05-20 17:28:20|445.37|442.49|445.61|442.73|445.61|442.73|445.37|442.49|0
1653067710000|2022-05-20 17:28:30|445.26|442.38|445.85|442.97|445.85|442.97|444.9|442.02|0
1653067720000|2022-05-20 17:28:40|445.37|442.49|446.32|443.44|446.32|443.44|445.37|442.49|0
1653067730000|2022-05-20 17:28:50|446.56|443.68|446.32|443.44|447.04|444.16|446.32|443.44|0
1653067740000|2022-05-20 17:29:00|446.8|443.92|447.04|444.16|447.04|444.16|446.8|443.92|0
1653067750000|2022-05-20 17:29:10|446.8|443.92|447.75|444.87|447.75|444.87|446.56|443.68|0
1653067760000|2022-05-20 17:29:20|447.52|444.64|447.52|444.64|447.75|444.87|447.52|444.64|0
1653067770000|2022-05-20 17:29:30|447.04|444.16|446.32|443.44|447.04|444.16|446.32|443.44|0
1653067780000|2022-05-20 17:29:40|446.8|443.92|447.04|444.16|447.52|444.64|446.8|443.92|0
1653067790000|2022-05-20 17:29:50|447.52|444.64|447.04|444.16|447.52|444.64|447.04|444.16|0
1653067800000|2022-05-20 17:30:00|447.28|444.4|447.99|445.11|448.23|445.35|447.28|444.4|0
1653067810000|2022-05-20 17:30:10|448.23|445.35|446.09|443.21|448.23|445.35|446.09|443.21|0
1653067820000|2022-05-20 17:30:20|445.13|442.25|445.13|442.25|445.37|442.49|445.13|442.25|0
1653067830000|2022-05-20 17:30:30|444.42|441.54|445.13|442.25|445.37|442.49|444.42|441.54|0
1653067840000|2022-05-20 17:30:40|444.42|441.54|443.47|440.59|444.42|441.54|443.47|440.59|0
1653067850000|2022-05-20 17:30:50|442.52|439.64|442.28|439.4|442.52|439.64|442.28|439.4|0
1653067860000|2022-05-20 17:31:00|442.04|439.16|442.17|439.29|442.17|439.29|441.81|438.93|0
1653067870000|2022-05-20 17:31:10|442.04|439.16|441.33|438.45|442.04|439.16|440.86|437.98|0
1653067880000|2022-05-20 17:31:20|440.38|437.5|439.79|436.91|440.38|437.5|439.79|436.91|0
1653067890000|2022-05-20 17:31:30|439.67|436.79|437.3|434.42|439.67|436.79|437.3|434.42|0
1653067900000|2022-05-20 17:31:40|436.59|433.71|438.96|436.08|438.96|436.08|436.59|433.71|0
1653067910000|2022-05-20 17:31:50|439.19|436.31|437.77|434.89|439.19|436.31|437.77|434.89|0
1653067920000|2022-05-20 17:32:00|438.48|435.6|437.53|434.65|438.48|435.6|437.53|434.65|0
1653067930000|2022-05-20 17:32:10|437.3|434.42|436.82|433.94|437.3|434.42|436.82|433.94|0
1653067940000|2022-05-20 17:32:20|436.59|433.71|438.01|435.13|438.01|435.13|436.59|433.71|0
1653067950000|2022-05-20 17:32:30|439.19|436.31|439.91|437.03|439.91|437.03|439.19|436.31|0
1653067960000|2022-05-20 17:32:40|440.14|437.26|440.38|437.5|440.86|437.98|440.14|437.26|0
1653067970000|2022-05-20 17:32:50|440.14|437.26|440.62|437.74|440.62|437.74|439.91|437.03|0
1653067980000|2022-05-20 17:33:00|440.86|437.98|438.13|435.25|440.86|437.98|438.13|435.25|0
1653067990000|2022-05-20 17:33:10|437.77|434.89|435.4|432.52|437.77|434.89|435.4|432.52|0
1653068000000|2022-05-20 17:33:20|435.17|432.29|433.51|430.63|435.17|432.29|433.51|430.63|0
1653068010000|2022-05-20 17:33:30|435.4|432.52|434.69|431.81|435.64|432.76|434.69|431.81|0
1653068020000|2022-05-20 17:33:40|433.98|431.1|432.33|429.45|433.98|431.1|432.33|429.45|0
1653068030000|2022-05-20 17:33:50|431.62|428.74|432.56|429.68|432.56|429.68|431.62|428.74|0
1653068040000|2022-05-20 17:34:00|431.03|428.15|430.2|427.32|431.14|428.26|430.2|427.32|0
1653068050000|2022-05-20 17:34:10|431.62|428.74|431.38|428.5|432.21|429.33|431.38|428.5|0
1653068060000|2022-05-20 17:34:20|432.09|429.21|431.85|428.97|432.09|429.21|431.38|428.5|0
1653068070000|2022-05-20 17:34:30|431.14|428.26|429.96|427.08|431.38|428.5|429.96|427.08|0
1653068080000|2022-05-20 17:34:40|429.38|426.5|428.67|425.79|429.49|426.61|428.55|425.67|0
1653068090000|2022-05-20 17:34:50|427.84|424.96|426.89|424.01|427.84|424.96|426.19|423.31|0
1653068100000|2022-05-20 17:35:00|426.66|423.78|428.55|425.67|428.55|425.67|426.66|423.78|0
1653068110000|2022-05-20 17:35:10|429.25|426.37|430.32|427.44|430.43|427.55|429.02|426.14|0
1653068120000|2022-05-20 17:35:20|429.73|426.85|430.67|427.79|430.67|427.79|429.73|426.85|0
1653068130000|2022-05-20 17:35:30|430.2|427.32|431.14|428.26|431.27|428.39|430.2|427.32|0
1653068140000|2022-05-20 17:35:40|431.38|428.5|430.91|428.03|431.38|428.5|430.91|428.03|0
1653068150000|2022-05-20 17:35:50|431.85|428.97|431.14|428.26|431.85|428.97|431.14|428.26|0
1653068160000|2022-05-20 17:36:00|431.62|428.74|430.91|428.03|431.62|428.74|430.91|428.03|0
1653068170000|2022-05-20 17:36:10|430.67|427.79|428.55|425.67|430.67|427.79|428.55|425.67|0
1653068180000|2022-05-20 17:36:20|429.96|427.08|430.91|428.03|431.38|428.5|429.96|427.08|0
1653068190000|2022-05-20 17:36:30|432.09|429.21|431.85|428.97|432.56|429.68|431.85|428.97|0
1653068200000|2022-05-20 17:36:40|432.32|429.44|432.09|429.21|432.8|429.92|432.09|429.21|0
1653068210000|2022-05-20 17:36:50|431.62|428.74|430.2|427.32|431.62|428.74|430.2|427.32|0
1653068220000|2022-05-20 17:37:00|430.91|428.03|431.03|428.15|431.38|428.5|430.91|428.03|0
1653068230000|2022-05-20 17:37:10|430.43|427.55|429.73|426.85|430.43|427.55|429.73|426.85|0
1653068240000|2022-05-20 17:37:20|429.25|426.37|428.67|425.79|429.25|426.37|428.07|425.19|0
1653068250000|2022-05-20 17:37:30|427.84|424.96|426.19|423.31|427.84|424.96|426.19|423.31|0
1653068260000|2022-05-20 17:37:40|425.84|422.96|425.01|422.13|425.95|423.07|424.54|421.66|0
1653068270000|2022-05-20 17:37:50|424.54|421.66|426.66|423.78|426.66|423.78|424.54|421.66|0
1653068280000|2022-05-20 17:38:00|426.19|423.31|422.89|420.01|426.19|423.31|422.89|420.01|0
1653068290000|2022-05-20 17:38:10|423.36|420.48|424.77|421.89|424.77|421.89|423.36|420.48|0
1653068300000|2022-05-20 17:38:20|424.54|421.66|423.59|420.71|424.54|421.66|423.12|420.24|0
1653068310000|2022-05-20 17:38:30|422.65|419.77|423.83|420.95|423.83|420.95|422.65|419.77|0
1653068320000|2022-05-20 17:38:40|423.36|420.48|425.01|422.13|425.01|422.13|423.36|420.48|0
1653068330000|2022-05-20 17:38:50|425.95|423.07|426.66|423.78|426.66|423.78|425.95|423.07|0
1653068340000|2022-05-20 17:39:00|427.6|424.72|428.07|425.19|428.31|425.43|427.6|424.72|0
1653068350000|2022-05-20 17:39:10|427.36|424.48|429.02|426.14|429.02|426.14|427.36|424.48|0
1653068360000|2022-05-20 17:39:20|428.78|425.9|427.36|424.48|428.78|425.9|427.36|424.48|0
1653068370000|2022-05-20 17:39:30|428.31|425.43|427.6|424.72|428.31|425.43|427.6|424.72|0
1653068380000|2022-05-20 17:39:40|427.84|424.96|428.31|425.43|428.54|425.66|427.84|424.96|0
1653068390000|2022-05-20 17:39:50|428.07|425.19|428.54|425.66|428.78|425.9|428.07|425.19|0
1653068400000|2022-05-20 17:40:00|429.02|426.14|431.38|428.5|431.38|428.5|429.02|426.14|0
1653068410000|2022-05-20 17:40:10|431.14|428.26|431.14|428.26|431.14|428.26|431.14|428.26|0
1653068420000|2022-05-20 17:40:20|431.85|428.97|431.03|428.15|431.85|428.97|431.03|428.15|0
1653068430000|2022-05-20 17:40:30|430.67|427.79|430.43|427.55|431.14|428.26|430.43|427.55|0
1653068440000|2022-05-20 17:40:40|431.38|428.5|432.8|429.92|432.8|429.92|431.38|428.5|0
1653068450000|2022-05-20 17:40:50|432.09|429.21|433.03|430.15|433.03|430.15|431.61|428.73|0
1653068460000|2022-05-20 17:41:00|432.8|429.92|433.03|430.15|433.03|430.15|432.56|429.68|0
1653068470000|2022-05-20 17:41:10|432.45|429.57|430.79|427.91|432.45|429.57|430.79|427.91|0
1653068480000|2022-05-20 17:41:20|429.72|426.84|430.79|427.91|430.9|428.02|429.72|426.84|0
1653068490000|2022-05-20 17:41:30|431.61|428.73|432.32|429.44|432.32|429.44|431.61|428.73|0
1653068500000|2022-05-20 17:41:40|431.85|428.97|431.85|428.97|431.85|428.97|431.38|428.5|0
1653068510000|2022-05-20 17:41:50|431.61|428.73|430.9|428.02|431.61|428.73|430.9|428.02|0
1653068520000|2022-05-20 17:42:00|431.14|428.26|430.67|427.79|431.14|428.26|430.67|427.79|0
1653068530000|2022-05-20 17:42:10|431.38|428.5|430.9|428.02|431.38|428.5|430.9|428.02|0
1653068540000|2022-05-20 17:42:20|431.14|428.26|430.2|427.32|431.38|428.5|430.2|427.32|0
1653068550000|2022-05-20 17:42:30|430.67|427.79|429.96|427.08|430.67|427.79|429.72|426.84|0
1653068560000|2022-05-20 17:42:40|429.02|426.14|429.72|426.84|429.72|426.84|429.02|426.14|0
1653068570000|2022-05-20 17:42:50|428.54|425.66|427.13|424.25|428.67|425.79|427.13|424.25|0
1653068580000|2022-05-20 17:43:00|427.6|424.72|428.19|425.31|428.19|425.31|427.6|424.72|0
1653068590000|2022-05-20 17:43:10|428.43|425.55|427.6|424.72|428.43|425.55|427.36|424.48|0
1653068600000|2022-05-20 17:43:20|427.83|424.95|428.31|425.43|428.31|425.43|427.83|424.95|0
1653068610000|2022-05-20 17:43:30|428.07|425.19|427.72|424.84|428.07|425.19|427.72|424.84|0
1653068620000|2022-05-20 17:43:40|427.6|424.72|426.66|423.78|427.6|424.72|426.42|423.54|0
1653068630000|2022-05-20 17:43:50|425.95|423.07|424.06|421.18|425.95|423.07|424.06|421.18|0
1653068640000|2022-05-20 17:44:00|423.83|420.95|425.24|422.36|425.24|422.36|423.83|420.95|0
1653068650000|2022-05-20 17:44:10|425.95|423.07|424.77|421.89|425.95|423.07|424.77|421.89|0
1653068660000|2022-05-20 17:44:20|424.53|421.65|426.26|423.38|426.26|423.38|424.53|421.65|0
1653068670000|2022-05-20 17:44:30|425.19|422.31|425.19|422.31|425.9|423.02|425.19|422.31|0
1653068680000|2022-05-20 17:44:40|424.72|421.84|424.49|421.61|425.19|422.31|424.49|421.61|0
1653068690000|2022-05-20 17:44:50|423.78|420.9|424.72|421.84|424.72|421.84|423.78|420.9|0
1653068700000|2022-05-20 17:45:00|425.2|422.32|427.57|424.69|427.57|424.69|425.2|422.32|0
1653068710000|2022-05-20 17:45:10|427.81|424.93|427.81|424.93|427.81|424.93|427.09|424.21|0
1653068720000|2022-05-20 17:45:20|426.86|423.98|427.81|424.93|428.4|425.52|426.86|423.98|0
1653068730000|2022-05-20 17:45:30|427.22|424.34|427.81|424.93|427.81|424.93|427.22|424.34|0
1653068740000|2022-05-20 17:45:40|427.46|424.58|425.32|422.44|427.46|424.58|425.32|422.44|0
1653068750000|2022-05-20 17:45:50|423.78|420.9|422.36|419.48|423.78|420.9|422.12|419.24|0
1653068760000|2022-05-20 17:46:00|422.12|419.24|420.23|417.35|422.36|419.48|420.23|417.35|0
1653068770000|2022-05-20 17:46:10|419.52|416.64|417.63|414.75|419.52|416.64|417.63|414.75|0
1653068780000|2022-05-20 17:46:20|417.87|414.99|419.52|416.64|419.52|416.64|417.87|414.99|0
1653068790000|2022-05-20 17:46:30|418.57|415.69|419.52|416.64|419.52|416.64|418.34|415.46|0
1653068800000|2022-05-20 17:46:40|418.81|415.93|417.87|414.99|418.81|415.93|417.87|414.99|0
1653068810000|2022-05-20 17:46:50|417.39|414.51|417.16|414.28|417.39|414.51|417.16|414.28|0
1653068820000|2022-05-20 17:47:00|417.39|414.51|418.81|415.93|418.81|415.93|417.39|414.51|0
1653068830000|2022-05-20 17:47:10|419.28|416.4|420.23|417.35|420.23|417.35|419.28|416.4|0
1653068840000|2022-05-20 17:47:20|420.46|417.58|419.28|416.4|420.46|417.58|419.28|416.4|0
1653068850000|2022-05-20 17:47:30|418.81|415.93|418.57|415.69|419.52|416.64|418.57|415.69|0
1653068860000|2022-05-20 17:47:40|418.1|415.22|418.34|415.46|419.52|416.64|418.1|415.22|0
1653068870000|2022-05-20 17:47:50|419.28|416.4|418.1|415.22|419.75|416.87|418.1|415.22|0
1653068880000|2022-05-20 17:48:00|417.86|414.98|418.57|415.69|418.57|415.69|417.86|414.98|0
1653068890000|2022-05-20 17:48:10|418.7|415.82|420.23|417.35|420.23|417.35|418.7|415.82|0
1653068900000|2022-05-20 17:48:20|420.7|417.82|420.7|417.82|420.94|418.06|420.7|417.82|0
1653068910000|2022-05-20 17:48:30|420.59|417.71|420.94|418.06|420.94|418.06|420.59|417.71|0
1653068920000|2022-05-20 17:48:40|420.23|417.35|420.46|417.58|420.7|417.82|420.23|417.35|0
1653068930000|2022-05-20 17:48:50|419.99|417.11|422.12|419.24|422.12|419.24|419.99|417.11|0
1653068940000|2022-05-20 17:49:00|422.36|419.48|424.49|421.61|424.49|421.61|422.36|419.48|0
1653068950000|2022-05-20 17:49:10|424.72|421.84|423.78|420.9|424.72|421.84|423.54|420.66|0
1653068960000|2022-05-20 17:49:20|422.83|419.95|421.65|418.77|422.83|419.95|421.65|418.77|0
1653068970000|2022-05-20 17:49:30|421.41|418.53|423.07|420.19|423.07|420.19|421.41|418.53|0
1653068980000|2022-05-20 17:49:40|422.59|419.71|423.3|420.42|423.3|420.42|422.59|419.71|0
1653068990000|2022-05-20 17:49:50|422.83|419.95|423.3|420.42|423.3|420.42|422.59|419.71|0
1653069000000|2022-05-20 17:50:00|423.54|420.66|422.83|419.95|423.78|420.9|422.83|419.95|0
1653069010000|2022-05-20 17:50:10|423.3|420.42|420.94|418.06|423.3|420.42|420.94|418.06|0
1653069020000|2022-05-20 17:50:20|421.65|418.77|422.83|419.95|422.83|419.95|421.65|418.77|0
1653069030000|2022-05-20 17:50:30|422.59|419.71|424.25|421.37|424.25|421.37|422.59|419.71|0
1653069040000|2022-05-20 17:50:40|424.96|422.08|423.54|420.66|424.96|422.08|423.54|420.66|0
1653069050000|2022-05-20 17:50:50|423.3|420.42|422.83|419.95|423.3|420.42|422.83|419.95|0
1653069060000|2022-05-20 17:51:00|422.35|419.47|424.25|421.37|424.25|421.37|422.35|419.47|0
1653069070000|2022-05-20 17:51:10|424.01|421.13|424.72|421.84|424.72|421.84|423.54|420.66|0
1653069080000|2022-05-20 17:51:20|424.61|421.73|426.14|423.26|426.14|423.26|424.61|421.73|0
1653069090000|2022-05-20 17:51:30|426.62|423.74|426.14|423.26|426.86|423.98|425.91|423.03|0
1653069100000|2022-05-20 17:51:40|427.09|424.21|427.8|424.92|427.8|424.92|427.09|424.21|0
1653069110000|2022-05-20 17:51:50|428.04|425.16|426.14|423.26|428.52|425.64|426.14|423.26|0
1653069120000|2022-05-20 17:52:00|425.67|422.79|426.86|423.98|426.86|423.98|425.67|422.79|0
1653069130000|2022-05-20 17:52:10|426.62|423.74|426.38|423.5|426.62|423.74|426.38|423.5|0
1653069140000|2022-05-20 17:52:20|426.14|423.26|426.62|423.74|426.62|423.74|425.91|423.03|0
1653069150000|2022-05-20 17:52:30|427.33|424.45|426.38|423.5|427.33|424.45|426.38|423.5|0
1653069160000|2022-05-20 17:52:40|425.43|422.55|425.43|422.55|425.43|422.55|424.72|421.84|0
1653069170000|2022-05-20 17:52:50|425.67|422.79|425.79|422.91|426.14|423.26|425.2|422.32|0
1653069180000|2022-05-20 17:53:00|424.49|421.61|423.54|420.66|424.72|421.84|423.54|420.66|0
1653069190000|2022-05-20 17:53:10|421.88|419|421.41|418.53|421.88|419|421.17|418.29|0
1653069200000|2022-05-20 17:53:20|420.7|417.82|420.11|417.23|420.7|417.82|420.11|417.23|0
1653069210000|2022-05-20 17:53:30|420.7|417.82|421.64|418.76|422.35|419.47|420.7|417.82|0
1653069220000|2022-05-20 17:53:40|421.88|419|420.46|417.58|421.88|419|420.46|417.58|0
1653069230000|2022-05-20 17:53:50|419.04|416.16|418.57|415.69|419.04|416.16|418.57|415.69|0
1653069240000|2022-05-20 17:54:00|418.1|415.22|417.63|414.75|418.1|415.22|417.39|414.51|0
1653069250000|2022-05-20 17:54:10|417.15|414.27|415.74|412.86|417.15|414.27|414.56|411.68|0
1653069260000|2022-05-20 17:54:20|416.68|413.8|418.57|415.69|418.57|415.69|416.68|413.8|0
1653069270000|2022-05-20 17:54:30|418.33|415.45|418.1|415.22|418.33|415.45|417.63|414.75|0
1653069280000|2022-05-20 17:54:40|418.33|415.45|418.57|415.69|419.04|416.16|418.33|415.45|0
1653069290000|2022-05-20 17:54:50|419.04|416.16|418.33|415.45|419.04|416.16|417.86|414.98|0
1653069300000|2022-05-20 17:55:00|419.04|416.16|416.92|414.04|419.04|416.16|416.92|414.04|0
1653069310000|2022-05-20 17:55:10|416.45|413.57|417.15|414.27|417.63|414.75|416.45|413.57|0
1653069320000|2022-05-20 17:55:20|417.63|414.75|416.45|413.57|417.63|414.75|416.45|413.57|0
1653069330000|2022-05-20 17:55:30|415.97|413.09|417.15|414.27|417.15|414.27|415.97|413.09|0
1653069340000|2022-05-20 17:55:40|418.1|415.22|418.57|415.69|419.28|416.4|418.1|415.22|0
1653069350000|2022-05-20 17:55:50|418.33|415.45|417.15|414.27|418.33|415.45|417.15|414.27|0
1653069360000|2022-05-20 17:56:00|415.97|413.09|417.39|414.51|417.39|414.51|415.97|413.09|0
1653069370000|2022-05-20 17:56:10|417.15|414.27|416.33|413.45|417.15|414.27|416.33|413.45|0
1653069380000|2022-05-20 17:56:20|416.21|413.33|416.45|413.57|416.45|413.57|415.74|412.86|0
1653069390000|2022-05-20 17:56:30|416.92|414.04|417.04|414.16|417.15|414.27|416.92|414.04|0
1653069400000|2022-05-20 17:56:40|416.45|413.57|415.97|413.09|416.45|413.57|415.97|413.09|0
1653069410000|2022-05-20 17:56:50|416.68|413.8|416.45|413.57|416.68|413.8|416.45|413.57|0
1653069420000|2022-05-20 17:57:00|416.68|413.8|416.68|413.8|416.92|414.04|415.74|412.86|0
1653069430000|2022-05-20 17:57:10|417.63|414.75|419.75|416.87|419.75|416.87|417.63|414.75|0
1653069440000|2022-05-20 17:57:20|420.22|417.34|420.22|417.34|420.7|417.82|420.22|417.34|0
1653069450000|2022-05-20 17:57:30|421.06|418.18|420.93|418.05|421.06|418.18|420.7|417.82|0
1653069460000|2022-05-20 17:57:40|420.22|417.34|418.57|415.69|420.22|417.34|418.57|415.69|0
1653069470000|2022-05-20 17:57:50|418.81|415.93|418.81|415.93|419.04|416.16|418.57|415.69|0
1653069480000|2022-05-20 17:58:00|418.57|415.69|418.81|415.93|418.81|415.93|418.1|415.22|0
1653069490000|2022-05-20 17:58:10|419.04|416.16|419.51|416.63|419.99|417.11|419.04|416.16|0
1653069500000|2022-05-20 17:58:20|419.04|416.16|419.28|416.4|419.4|416.52|419.04|416.16|0
1653069510000|2022-05-20 17:58:30|418.81|415.93|420.22|417.34|420.22|417.34|418.81|415.93|0
1653069520000|2022-05-20 17:58:40|419.99|417.11|419.28|416.4|419.99|417.11|419.04|416.16|0
1653069530000|2022-05-20 17:58:50|419.99|417.11|419.75|416.87|419.99|417.11|419.51|416.63|0
1653069540000|2022-05-20 17:59:00|419.04|416.16|420.7|417.82|420.7|417.82|419.04|416.16|0
1653069550000|2022-05-20 17:59:10|420.46|417.58|420.7|417.82|420.7|417.82|420.22|417.34|0
1653069560000|2022-05-20 17:59:20|420.22|417.34|420.58|417.7|420.7|417.82|420.22|417.34|0
1653069570000|2022-05-20 17:59:30|420.93|418.05|421.41|418.53|421.53|418.65|420.93|418.05|0
1653069580000|2022-05-20 17:59:40|422.12|419.24|421.41|418.53|422.59|419.71|421.41|418.53|0
1653069590000|2022-05-20 17:59:50|421.17|418.29|419.75|416.87|421.17|418.29|419.75|416.87|0
1653069600000|2022-05-20 18:00:00|420.48|417.6|420.95|418.07|420.95|418.07|420.24|417.36|0
1653069610000|2022-05-20 18:00:10|419.77|416.89|419.06|416.18|420.24|417.36|419.06|416.18|0
1653069620000|2022-05-20 18:00:20|419.29|416.41|419.77|416.89|419.77|416.89|419.29|416.41|0
1653069630000|2022-05-20 18:00:30|419.42|416.54|419.18|416.3|419.42|416.54|417.87|414.99|0
1653069640000|2022-05-20 18:00:40|420.24|417.36|419.29|416.41|420.24|417.36|418.82|415.94|0
1653069650000|2022-05-20 18:00:50|419.05|416.17|418.82|415.94|419.05|416.17|418.34|415.46|0
1653069660000|2022-05-20 18:01:00|419.42|416.54|419.65|416.77|420.24|417.36|419.42|416.54|0
1653069670000|2022-05-20 18:01:10|420.48|417.6|420.48|417.6|421.19|418.31|420.24|417.36|0
1653069680000|2022-05-20 18:01:20|421.66|418.78|419.29|416.41|421.66|418.78|419.29|416.41|0
1653069690000|2022-05-20 18:01:30|419.77|416.89|421.43|418.55|421.43|418.55|419.42|416.54|0
1653069700000|2022-05-20 18:01:40|420.72|417.84|422.38|419.5|422.38|419.5|420.72|417.84|0
1653069710000|2022-05-20 18:01:50|421.19|418.31|421.9|419.02|421.9|419.02|420.95|418.07|0
1653069720000|2022-05-20 18:02:00|422.61|419.73|421.19|418.31|422.61|419.73|421.19|418.31|0
1653069730000|2022-05-20 18:02:10|420.95|418.07|421.19|418.31|421.43|418.55|420.24|417.36|0
1653069740000|2022-05-20 18:02:20|422.14|419.26|422.61|419.73|422.61|419.73|421.79|418.91|0
1653069750000|2022-05-20 18:02:30|423.09|420.21|424.16|421.28|424.16|421.28|423.09|420.21|0
1653069760000|2022-05-20 18:02:40|424.28|421.4|423.8|420.92|424.52|421.64|423.8|420.92|0
1653069770000|2022-05-20 18:02:50|423.56|420.68|423.09|420.21|423.56|420.68|423.09|420.21|0
1653069780000|2022-05-20 18:03:00|422.5|419.62|420|417.12|422.5|419.62|420|417.12|0
1653069790000|2022-05-20 18:03:10|419.29|416.41|417.63|414.75|419.29|416.41|417.63|414.75|0
1653069800000|2022-05-20 18:03:20|417.4|414.52|419.05|416.17|419.05|416.17|416.92|414.04|0
1653069810000|2022-05-20 18:03:30|419.77|416.89|421.43|418.55|421.43|418.55|419.53|416.65|0
1653069820000|2022-05-20 18:03:40|420.84|417.96|419.53|416.65|420.84|417.96|419.53|416.65|0
1653069830000|2022-05-20 18:03:50|419.77|416.89|420.24|417.36|420.48|417.6|419.77|416.89|0
1653069840000|2022-05-20 18:04:00|420.71|417.83|421.66|418.78|421.66|418.78|420.71|417.83|0
1653069850000|2022-05-20 18:04:10|422.14|419.26|422.38|419.5|422.38|419.5|422.14|419.26|0
1653069860000|2022-05-20 18:04:20|421.43|418.55|421.66|418.78|421.66|418.78|421.19|418.31|0
1653069870000|2022-05-20 18:04:30|421.19|418.31|420|417.12|421.19|418.31|419.65|416.77|0
1653069880000|2022-05-20 18:04:40|419.77|416.89|421.43|418.55|421.43|418.55|419.77|416.89|0
1653069890000|2022-05-20 18:04:50|421.55|418.67|422.61|419.73|422.61|419.73|421.55|418.67|0
1653069900000|2022-05-20 18:05:00|423.33|420.45|423.8|420.92|423.8|420.92|423.33|420.45|0
1653069910000|2022-05-20 18:05:10|423.56|420.68|424.28|421.4|424.28|421.4|423.33|420.45|0
1653069920000|2022-05-20 18:05:20|424.75|421.87|424.99|422.11|425.94|423.06|424.75|421.87|0
1653069930000|2022-05-20 18:05:30|424.51|421.63|426.18|423.3|426.18|423.3|424.51|421.63|0
1653069940000|2022-05-20 18:05:40|424.51|421.63|423.56|420.68|425.23|422.35|423.56|420.68|0
1653069950000|2022-05-20 18:05:50|424.99|422.11|425.7|422.82|425.7|422.82|424.99|422.11|0
1653069960000|2022-05-20 18:06:00|425.94|423.06|425.7|422.82|425.94|423.06|425.7|422.82|0
1653069970000|2022-05-20 18:06:10|426.65|423.77|427.85|424.97|427.85|424.97|426.65|423.77|0
1653069980000|2022-05-20 18:06:20|428.32|425.44|427.13|424.25|428.32|425.44|427.13|424.25|0
1653069990000|2022-05-20 18:06:30|427.85|424.97|427.13|424.25|428.32|425.44|427.13|424.25|0
1653070000000|2022-05-20 18:06:40|427.37|424.49|428.8|425.92|428.8|425.92|427.37|424.49|0
1653070010000|2022-05-20 18:06:50|427.84|424.96|427.61|424.73|428.32|425.44|427.61|424.73|0
1653070020000|2022-05-20 18:07:00|428.45|425.57|430.11|427.23|430.11|427.23|428.45|425.57|0
1653070030000|2022-05-20 18:07:10|429.75|426.87|430.23|427.35|430.23|427.35|429.27|426.39|0
1653070040000|2022-05-20 18:07:20|429.99|427.11|431.42|428.54|431.42|428.54|429.99|427.11|0
1653070050000|2022-05-20 18:07:30|431.9|429.02|430.7|427.82|431.9|429.02|430.7|427.82|0
1653070060000|2022-05-20 18:07:40|430.83|427.95|430.23|427.35|430.83|427.95|430.23|427.35|0
1653070070000|2022-05-20 18:07:50|430.47|427.59|432.13|429.25|432.13|429.25|430.47|427.59|0
1653070080000|2022-05-20 18:08:00|432.74|429.86|431.18|428.3|432.74|429.86|431.18|428.3|0
1653070090000|2022-05-20 18:08:10|431.9|429.02|432.37|429.49|432.37|429.49|431.9|429.02|0
1653070100000|2022-05-20 18:08:20|431.9|429.02|432.61|429.73|432.61|429.73|431.66|428.78|0
1653070110000|2022-05-20 18:08:30|431.78|428.9|432.13|429.25|432.13|429.25|431.78|428.9|0
1653070120000|2022-05-20 18:08:40|431.9|429.02|430.47|427.59|431.9|429.02|430.47|427.59|0
1653070130000|2022-05-20 18:08:50|430.23|427.35|429.75|426.87|430.23|427.35|429.75|426.87|0
1653070140000|2022-05-20 18:09:00|429.27|426.39|428.56|425.68|429.27|426.39|428.32|425.44|0
1653070150000|2022-05-20 18:09:10|428.32|425.44|428.8|425.92|428.8|425.92|428.08|425.2|0
1653070160000|2022-05-20 18:09:20|429.51|426.63|429.75|426.87|429.75|426.87|428.92|426.04|0
1653070170000|2022-05-20 18:09:30|430.47|427.59|428.32|425.44|430.47|427.59|428.32|425.44|0
1653070180000|2022-05-20 18:09:40|428.08|425.2|428.32|425.44|428.32|425.44|427.84|424.96|0
1653070190000|2022-05-20 18:09:50|428.56|425.68|426.65|423.77|428.56|425.68|426.65|423.77|0
1653070200000|2022-05-20 18:10:00|425.23|422.35|422.85|419.97|425.23|422.35|422.85|419.97|0
1653070210000|2022-05-20 18:10:10|424.28|421.4|425.23|422.35|425.7|422.82|424.28|421.4|0
1653070220000|2022-05-20 18:10:20|425.46|422.58|423.8|420.92|425.46|422.58|423.8|420.92|0
1653070230000|2022-05-20 18:10:30|422.61|419.73|424.04|421.16|424.04|421.16|422.61|419.73|0
1653070240000|2022-05-20 18:10:40|424.28|421.4|424.28|421.4|424.75|421.87|424.28|421.4|0
1653070250000|2022-05-20 18:10:50|424.51|421.63|425.46|422.58|425.46|422.58|424.28|421.4|0
1653070260000|2022-05-20 18:11:00|425.94|423.06|428.32|425.44|428.32|425.44|425.94|423.06|0
1653070270000|2022-05-20 18:11:10|428.21|425.33|427.84|424.96|428.21|425.33|427.61|424.73|0
1653070280000|2022-05-20 18:11:20|428.32|425.44|427.84|424.96|429.03|426.15|427.84|424.96|0
1653070290000|2022-05-20 18:11:30|428.8|425.92|429.03|426.15|429.03|426.15|428.8|425.92|0
1653070300000|2022-05-20 18:11:40|428.08|425.2|427.84|424.96|428.44|425.56|427.84|424.96|0
1653070310000|2022-05-20 18:11:50|427.61|424.73|427.97|425.09|427.97|425.09|427.37|424.49|0
1653070320000|2022-05-20 18:12:00|428.08|425.2|424.51|421.63|428.08|425.2|424.51|421.63|0
1653070330000|2022-05-20 18:12:10|423.56|420.68|424.51|421.63|424.75|421.87|423.56|420.68|0
1653070340000|2022-05-20 18:12:20|424.04|421.16|423.8|420.92|424.04|421.16|423.09|420.21|0
1653070350000|2022-05-20 18:12:30|423.32|420.44|423.32|420.44|423.32|420.44|422.26|419.38|0
1653070360000|2022-05-20 18:12:40|423.56|420.68|423.09|420.21|423.56|420.68|422.14|419.26|0
1653070370000|2022-05-20 18:12:50|423.56|420.68|424.75|421.87|424.75|421.87|423.56|420.68|0
1653070380000|2022-05-20 18:13:00|425.11|422.23|425.46|422.58|425.82|422.94|425.11|422.23|0
1653070390000|2022-05-20 18:13:10|425.23|422.35|424.75|421.87|425.46|422.58|424.75|421.87|0
1653070400000|2022-05-20 18:13:20|425.46|422.58|426.18|423.3|426.18|423.3|424.51|421.63|0
1653070410000|2022-05-20 18:13:30|425.46|422.58|427.84|424.96|427.84|424.96|425.46|422.58|0
1653070420000|2022-05-20 18:13:40|427.37|424.49|427.25|424.37|427.37|424.49|426.41|423.53|0
1653070430000|2022-05-20 18:13:50|426.41|423.53|426.3|423.42|426.41|423.53|425.7|422.82|0
1653070440000|2022-05-20 18:14:00|426.89|424.01|427.13|424.25|427.13|424.25|426.18|423.3|0
1653070450000|2022-05-20 18:14:10|427.6|424.72|427.6|424.72|427.6|424.72|427.37|424.49|0
1653070460000|2022-05-20 18:14:20|427.13|424.25|426.78|423.9|427.13|424.25|426.78|423.9|0
1653070470000|2022-05-20 18:14:30|427.01|424.13|426.89|424.01|428.08|425.2|426.89|424.01|0
1653070480000|2022-05-20 18:14:40|426.18|423.3|427.13|424.25|427.73|424.85|426.18|423.3|0
1653070490000|2022-05-20 18:14:50|427.49|424.61|427.6|424.72|427.6|424.72|426.41|423.53|0
1653070500000|2022-05-20 18:15:00|427.84|424.96|427.84|424.96|428.56|425.68|427.84|424.96|0
1653070510000|2022-05-20 18:15:10|427.73|424.85|426.89|424.01|427.73|424.85|426.65|423.77|0
1653070520000|2022-05-20 18:15:20|427.6|424.72|427.13|424.25|428.08|425.2|427.13|424.25|0
1653070530000|2022-05-20 18:15:30|428.32|425.44|427.13|424.25|428.32|425.44|426.89|424.01|0
1653070540000|2022-05-20 18:15:40|427.37|424.49|425.82|422.94|427.6|424.72|425.82|422.94|0
1653070550000|2022-05-20 18:15:50|425.22|422.34|428.32|425.44|428.32|425.44|425.22|422.34|0
1653070560000|2022-05-20 18:16:00|429.03|426.15|429.87|426.99|429.99|427.11|429.03|426.15|0
1653070570000|2022-05-20 18:16:10|429.4|426.52|430.7|427.82|430.7|427.82|429.4|426.52|0
1653070580000|2022-05-20 18:16:20|430.46|427.58|431.66|428.78|431.66|428.78|430.46|427.58|0
1653070590000|2022-05-20 18:16:30|432.13|429.25|431.89|429.01|432.37|429.49|431.66|428.78|0
1653070600000|2022-05-20 18:16:40|432.37|429.49|431.66|428.78|432.37|429.49|431.66|428.78|0
1653070610000|2022-05-20 18:16:50|432.61|429.73|432.61|429.73|432.61|429.73|432.13|429.25|0
1653070620000|2022-05-20 18:17:00|434.04|431.16|435.24|432.36|435.24|432.36|434.04|431.16|0
1653070630000|2022-05-20 18:17:10|435|432.12|435.48|432.6|435.48|432.6|435|432.12|0
1653070640000|2022-05-20 18:17:20|435|432.12|434.52|431.64|435|432.12|434.52|431.64|0
1653070650000|2022-05-20 18:17:30|435|432.12|435.24|432.36|435.24|432.36|435|432.12|0
1653070660000|2022-05-20 18:17:40|435|432.12|434.76|431.88|435.47|432.59|434.76|431.88|0
1653070670000|2022-05-20 18:17:50|435.71|432.83|435.24|432.36|435.71|432.83|435.24|432.36|0
1653070680000|2022-05-20 18:18:00|435|432.12|436.19|433.31|436.19|433.31|435|432.12|0
1653070690000|2022-05-20 18:18:10|436.43|433.55|435.95|433.07|436.43|433.55|435.95|433.07|0
1653070700000|2022-05-20 18:18:20|436.19|433.31|435.24|432.36|436.19|433.31|435.24|432.36|0
1653070710000|2022-05-20 18:18:30|434.52|431.64|434.04|431.16|434.52|431.64|433.93|431.05|0
1653070720000|2022-05-20 18:18:40|433.09|430.21|432.37|429.49|433.09|430.21|431.89|429.01|0
1653070730000|2022-05-20 18:18:50|431.42|428.54|432.37|429.49|432.37|429.49|429.99|427.11|0
1653070740000|2022-05-20 18:19:00|432.73|429.85|433.09|430.21|433.45|430.57|432.61|429.73|0
1653070750000|2022-05-20 18:19:10|432.13|429.25|432.37|429.49|432.37|429.49|431.65|428.77|0
1653070760000|2022-05-20 18:19:20|432.85|429.97|432.61|429.73|432.85|429.97|432.61|429.73|0
1653070770000|2022-05-20 18:19:30|432.37|429.49|433.32|430.44|433.32|430.44|432.37|429.49|0
1653070780000|2022-05-20 18:19:40|432.97|430.09|432.61|429.73|432.97|430.09|432.13|429.25|0
1653070790000|2022-05-20 18:19:50|431.89|429.01|432.13|429.25|432.13|429.25|431.42|428.54|0
1653070800000|2022-05-20 18:20:00|432.61|429.73|433.56|430.68|433.56|430.68|432.13|429.25|0
1653070810000|2022-05-20 18:20:10|433.32|430.44|431.89|429.01|433.56|430.68|431.89|429.01|0
1653070820000|2022-05-20 18:20:20|431.42|428.54|433.32|430.44|433.32|430.44|431.42|428.54|0
1653070830000|2022-05-20 18:20:30|433.69|430.81|434.76|431.88|434.76|431.88|433.69|430.81|0
1653070840000|2022-05-20 18:20:40|435|432.12|434.04|431.16|435|432.12|434.04|431.16|0
1653070850000|2022-05-20 18:20:50|435|432.12|435.47|432.59|435.47|432.59|434.76|431.88|0
1653070860000|2022-05-20 18:21:00|434.76|431.88|436.19|433.31|436.19|433.31|434.76|431.88|0
1653070870000|2022-05-20 18:21:10|436.43|433.55|435.47|432.59|436.43|433.55|435.47|432.59|0
1653070880000|2022-05-20 18:21:20|435.71|432.83|436.67|433.79|436.67|433.79|435.71|432.83|0
1653070890000|2022-05-20 18:21:30|436.19|433.31|436.67|433.79|436.67|433.79|435.23|432.35|0
1653070900000|2022-05-20 18:21:40|436.19|433.31|436.55|433.67|436.55|433.67|435.23|432.35|0
1653070910000|2022-05-20 18:21:50|436.43|433.55|437.15|434.27|437.15|434.27|436.43|433.55|0
1653070920000|2022-05-20 18:22:00|436.91|434.03|436.67|433.79|436.91|434.03|435.71|432.83|0
1653070930000|2022-05-20 18:22:10|436.08|433.2|436.67|433.79|436.67|433.79|435.47|432.59|0
1653070940000|2022-05-20 18:22:20|436.19|433.31|436.67|433.79|436.67|433.79|435.95|433.07|0
1653070950000|2022-05-20 18:22:30|436.91|434.03|436.19|433.31|436.91|434.03|435.95|433.07|0
1653070960000|2022-05-20 18:22:40|435.12|432.24|435.71|432.83|435.71|432.83|435.12|432.24|0
1653070970000|2022-05-20 18:22:50|435.12|432.24|435.71|432.83|435.95|433.07|435.12|432.24|0
1653070980000|2022-05-20 18:23:00|436.19|433.31|436.43|433.55|436.67|433.79|436.19|433.31|0
1653070990000|2022-05-20 18:23:10|436.19|433.31|436.19|433.31|436.79|433.91|436.19|433.31|0
1653071000000|2022-05-20 18:23:20|435.6|432.72|435.84|432.96|435.95|433.07|435.6|432.72|0
1653071010000|2022-05-20 18:23:30|436.08|433.2|435.47|432.59|436.08|433.2|435.23|432.35|0
1653071020000|2022-05-20 18:23:40|435.12|432.24|433.09|430.21|435.12|432.24|433.09|430.21|0
1653071030000|2022-05-20 18:23:50|432.37|429.49|432.85|429.97|432.85|429.97|431.54|428.66|0
1653071040000|2022-05-20 18:24:00|433.56|430.68|431.65|428.77|434.52|431.64|431.65|428.77|0
1653071050000|2022-05-20 18:24:10|432.13|429.25|430.22|427.34|432.13|429.25|430.22|427.34|0
1653071060000|2022-05-20 18:24:20|429.03|426.15|428.32|425.44|429.03|426.15|427.6|424.72|0
1653071070000|2022-05-20 18:24:30|429.51|426.63|430.7|427.82|430.7|427.82|429.51|426.63|0
1653071080000|2022-05-20 18:24:40|431.41|428.53|430.46|427.58|431.41|428.53|430.46|427.58|0
1653071090000|2022-05-20 18:24:50|430.7|427.82|431.65|428.77|431.65|428.77|430.7|427.82|0
1653071100000|2022-05-20 18:25:00|432.13|429.25|432.61|429.73|432.61|429.73|431.89|429.01|0
1653071110000|2022-05-20 18:25:10|431.89|429.01|431.18|428.3|431.89|429.01|431.18|428.3|0
1653071120000|2022-05-20 18:25:20|431.65|428.77|431.18|428.3|431.65|428.77|430.94|428.06|0
1653071130000|2022-05-20 18:25:30|431.65|428.77|431.41|428.53|432.13|429.25|431.41|428.53|0
1653071140000|2022-05-20 18:25:40|431.89|429.01|432.61|429.73|432.85|429.97|431.89|429.01|0
1653071150000|2022-05-20 18:25:50|433.08|430.2|434.52|431.64|434.52|431.64|433.08|430.2|0
1653071160000|2022-05-20 18:26:00|434.28|431.4|433.56|430.68|434.28|431.4|433.56|430.68|0
1653071170000|2022-05-20 18:26:10|432.85|429.97|433.21|430.33|433.21|430.33|432.61|429.73|0
1653071180000|2022-05-20 18:26:20|433.32|430.44|433.32|430.44|434.04|431.16|433.32|430.44|0
1653071190000|2022-05-20 18:26:30|433.45|430.57|433.8|430.92|433.8|430.92|433.32|430.44|0
1653071200000|2022-05-20 18:26:40|434.04|431.16|433.08|430.2|434.04|431.16|433.08|430.2|0
1653071210000|2022-05-20 18:26:50|432.85|429.97|433.08|430.2|433.08|430.2|432.61|429.73|0
1653071220000|2022-05-20 18:27:00|433.8|430.92|432.73|429.85|433.8|430.92|432.73|429.85|0
1653071230000|2022-05-20 18:27:10|432.85|429.97|433.08|430.2|433.32|430.44|432.85|429.97|0
1653071240000|2022-05-20 18:27:20|432.97|430.09|433.56|430.68|433.56|430.68|432.97|430.09|0
1653071250000|2022-05-20 18:27:30|433.32|430.44|431.41|428.53|433.32|430.44|431.41|428.53|0
1653071260000|2022-05-20 18:27:40|430.94|428.06|430.11|427.23|430.94|428.06|429.98|427.1|0
1653071270000|2022-05-20 18:27:50|430.94|428.06|431.41|428.53|431.54|428.66|430.94|428.06|0
1653071280000|2022-05-20 18:28:00|431.18|428.3|432.01|429.13|432.01|429.13|431.18|428.3|0
1653071290000|2022-05-20 18:28:10|432.61|429.73|433.08|430.2|433.08|430.2|432.37|429.49|0
1653071300000|2022-05-20 18:28:20|432.37|429.49|432.13|429.25|432.37|429.49|431.65|428.77|0
1653071310000|2022-05-20 18:28:30|432.49|429.61|430.94|428.06|432.49|429.61|430.94|428.06|0
1653071320000|2022-05-20 18:28:40|430.7|427.82|430.11|427.23|430.94|428.06|430.11|427.23|0
1653071330000|2022-05-20 18:28:50|429.27|426.39|429.98|427.1|429.98|427.1|429.27|426.39|0
1653071340000|2022-05-20 18:29:00|430.46|427.58|430.46|427.58|430.7|427.82|430.22|427.34|0
1653071350000|2022-05-20 18:29:10|429.98|427.1|431.17|428.29|431.17|428.29|429.98|427.1|0
1653071360000|2022-05-20 18:29:20|431.41|428.53|432.25|429.37|432.25|429.37|431.41|428.53|0
1653071370000|2022-05-20 18:29:30|431.89|429.01|431.65|428.77|431.89|429.01|431.65|428.77|0
1653071380000|2022-05-20 18:29:40|431.89|429.01|429.51|426.63|431.89|429.01|429.51|426.63|0
1653071390000|2022-05-20 18:29:50|428.79|425.91|429.03|426.15|429.03|426.15|428.2|425.32|0
1653071400000|2022-05-20 18:30:00|429.51|426.63|429.03|426.15|429.98|427.1|429.03|426.15|0
1653071410000|2022-05-20 18:30:10|427.84|424.96|426.65|423.77|427.84|424.96|426.65|423.77|0
1653071420000|2022-05-20 18:30:20|427.6|424.72|427.6|424.72|428.55|425.67|427.6|424.72|0
1653071430000|2022-05-20 18:30:30|427.36|424.48|427.36|424.48|427.36|424.48|426.89|424.01|0
1653071440000|2022-05-20 18:30:40|428.31|425.43|428.91|426.03|429.98|427.1|428.31|425.43|0
1653071450000|2022-05-20 18:30:50|429.03|426.15|429.51|426.63|429.51|426.63|428.68|425.8|0
1653071460000|2022-05-20 18:31:00|432.61|429.73|432.13|429.25|433.08|430.2|432.13|429.25|0
1653071470000|2022-05-20 18:31:10|433.32|430.44|433.32|430.44|434.28|431.4|433.21|430.33|0
1653071480000|2022-05-20 18:31:20|432.84|429.96|433.56|430.68|434.52|431.64|432.84|429.96|0
1653071490000|2022-05-20 18:31:30|433.21|430.33|433.32|430.44|433.32|430.44|433.08|430.2|0
1653071500000|2022-05-20 18:31:40|432.61|429.73|434.28|431.4|434.75|431.87|432.61|429.73|0
1653071510000|2022-05-20 18:31:50|434.52|431.64|435.47|432.59|435.47|432.59|434.52|431.64|0
1653071520000|2022-05-20 18:32:00|435.95|433.07|434.52|431.64|435.95|433.07|434.52|431.64|0
1653071530000|2022-05-20 18:32:10|434.75|431.87|435.47|432.59|435.47|432.59|433.8|430.92|0
1653071540000|2022-05-20 18:32:20|435.83|432.95|437.14|434.26|437.86|434.98|435.83|432.95|0
1653071550000|2022-05-20 18:32:30|436.67|433.79|436.9|434.02|436.9|434.02|436.67|433.79|0
1653071560000|2022-05-20 18:32:40|437.38|434.5|437.62|434.74|437.86|434.98|437.38|434.5|0
1653071570000|2022-05-20 18:32:50|437.14|434.26|437.62|434.74|437.62|434.74|437.14|434.26|0
1653071580000|2022-05-20 18:33:00|438.34|435.46|438.1|435.22|438.34|435.46|437.86|434.98|0
1653071590000|2022-05-20 18:33:10|438.34|435.46|439.3|436.42|439.3|436.42|438.34|435.46|0
1653071600000|2022-05-20 18:33:20|437.51|434.63|438.1|435.22|438.1|435.22|437.14|434.26|0
1653071610000|2022-05-20 18:33:30|438.34|435.46|437.14|434.26|438.34|435.46|436.43|433.55|0
1653071620000|2022-05-20 18:33:40|436.9|434.02|437.62|434.74|437.86|434.98|436.9|434.02|0
1653071630000|2022-05-20 18:33:50|437.03|434.15|437.62|434.74|437.62|434.74|436.9|434.02|0
1653071640000|2022-05-20 18:34:00|436.67|433.79|435.95|433.07|437.14|434.26|435.95|433.07|0
1653071650000|2022-05-20 18:34:10|436.43|433.55|437.62|434.74|437.62|434.74|436.43|433.55|0
1653071660000|2022-05-20 18:34:20|437.86|434.98|437.27|434.39|437.86|434.98|437.27|434.39|0
1653071670000|2022-05-20 18:34:30|437.14|434.26|436.67|433.79|437.14|434.26|436.67|433.79|0
1653071680000|2022-05-20 18:34:40|436.9|434.02|437.38|434.5|437.38|434.5|436.9|434.02|0
1653071690000|2022-05-20 18:34:50|436.9|434.02|436.67|433.79|436.9|434.02|436.67|433.79|0
1653071700000|2022-05-20 18:35:00|437.62|434.74|435.95|433.07|437.86|434.98|435.95|433.07|0
1653071710000|2022-05-20 18:35:10|434.99|432.11|436.43|433.55|436.43|433.55|434.75|431.87|0
1653071720000|2022-05-20 18:35:20|435.23|432.35|434.04|431.16|435.23|432.35|434.04|431.16|0
1653071730000|2022-05-20 18:35:30|433.08|430.2|431.65|428.77|433.08|430.2|431.65|428.77|0
1653071740000|2022-05-20 18:35:40|431.89|429.01|433.21|430.33|433.21|430.33|431.89|429.01|0
1653071750000|2022-05-20 18:35:50|433.8|430.92|432.37|429.49|433.8|430.92|432.37|429.49|0
1653071760000|2022-05-20 18:36:00|432.84|429.96|432.6|429.72|432.84|429.96|432.13|429.25|0
1653071770000|2022-05-20 18:36:10|431.65|428.77|431.65|428.77|432.49|429.61|431.65|428.77|0
1653071780000|2022-05-20 18:36:20|431.41|428.53|431.89|429.01|432.13|429.25|431.41|428.53|0
1653071790000|2022-05-20 18:36:30|431.65|428.77|431.65|428.77|431.89|429.01|431.41|428.53|0
1653071800000|2022-05-20 18:36:40|432.13|429.25|431.65|428.77|432.37|429.49|431.65|428.77|0
1653071810000|2022-05-20 18:36:50|431.17|428.29|430.93|428.05|431.54|428.66|430.93|428.05|0
1653071820000|2022-05-20 18:37:00|431.17|428.29|431.17|428.29|431.17|428.29|431.17|428.29|0
1653071830000|2022-05-20 18:37:10|432.13|429.25|430.93|428.05|432.84|429.96|430.93|428.05|0
1653071840000|2022-05-20 18:37:20|430.7|427.82|432.37|429.49|432.6|429.72|430.7|427.82|0
1653071850000|2022-05-20 18:37:30|432.97|430.09|433.32|430.44|433.32|430.44|432.97|430.09|0
1653071860000|2022-05-20 18:37:40|433.8|430.92|432.37|429.49|433.8|430.92|432.37|429.49|0
1653071870000|2022-05-20 18:37:50|432.6|429.72|433.8|430.92|433.8|430.92|432.6|429.72|0
1653071880000|2022-05-20 18:38:00|434.04|431.16|432.6|429.72|434.04|431.16|432.6|429.72|0
1653071890000|2022-05-20 18:38:10|432.84|429.96|433.08|430.2|433.08|430.2|432.84|429.96|0
1653071900000|2022-05-20 18:38:20|432.37|429.49|431.17|428.29|432.37|429.49|431.17|428.29|0
1653071910000|2022-05-20 18:38:30|430.22|427.34|431.41|428.53|431.41|428.53|430.22|427.34|0
1653071920000|2022-05-20 18:38:40|431.17|428.29|432.36|429.48|432.36|429.48|430.93|428.05|0
1653071930000|2022-05-20 18:38:50|431.89|429.01|431.89|429.01|432.13|429.25|431.89|429.01|0
1653071940000|2022-05-20 18:39:00|432.36|429.48|433.08|430.2|433.32|430.44|432.36|429.48|0
1653071950000|2022-05-20 18:39:10|433.32|430.44|431.89|429.01|433.32|430.44|431.77|428.89|0
1653071960000|2022-05-20 18:39:20|432.36|429.48|433.08|430.2|433.08|430.2|432.36|429.48|0
1653071970000|2022-05-20 18:39:30|432.6|429.72|431.89|429.01|432.6|429.72|431.89|429.01|0
1653071980000|2022-05-20 18:39:40|432.13|429.25|433.08|430.2|433.08|430.2|432.13|429.25|0
1653071990000|2022-05-20 18:39:50|433.56|430.68|433.8|430.92|433.8|430.92|433.08|430.2|0
1653072000000|2022-05-20 18:40:00|434.51|431.63|433.56|430.68|434.99|432.11|433.56|430.68|0
1653072010000|2022-05-20 18:40:10|433.44|430.56|432.36|429.48|433.44|430.56|432.36|429.48|0
1653072020000|2022-05-20 18:40:20|430.69|427.81|428.79|425.91|430.69|427.81|428.79|425.91|0
1653072030000|2022-05-20 18:40:30|429.5|426.62|431.72|428.84|431.72|428.84|429.5|426.62|0
1653072040000|2022-05-20 18:40:40|431.48|428.6|431.72|428.84|431.72|428.84|431.01|428.13|0
1653072050000|2022-05-20 18:40:50|432.2|429.32|430.77|427.89|432.2|429.32|430.77|427.89|0
1653072060000|2022-05-20 18:41:00|431.37|428.49|429.11|426.23|431.37|428.49|429.11|426.23|0
1653072070000|2022-05-20 18:41:10|429.82|426.94|429.34|426.46|429.82|426.94|429.34|426.46|0
1653072080000|2022-05-20 18:41:20|430.06|427.18|429.47|426.59|430.29|427.41|429.47|426.59|0
1653072090000|2022-05-20 18:41:30|429.58|426.7|430.53|427.65|431.13|428.25|429.58|426.7|0
1653072100000|2022-05-20 18:41:40|431.01|428.13|430.18|427.3|431.01|428.13|430.18|427.3|0
1653072110000|2022-05-20 18:41:50|429.82|426.94|430.29|427.41|430.29|427.41|429.58|426.7|0
1653072120000|2022-05-20 18:42:00|430.77|427.89|430.06|427.18|430.77|427.89|429.82|426.94|0
1653072130000|2022-05-20 18:42:10|430.53|427.65|429.58|426.7|430.53|427.65|429.58|426.7|0
1653072140000|2022-05-20 18:42:20|429.1|426.22|429.34|426.46|429.34|426.46|428.39|425.51|0
1653072150000|2022-05-20 18:42:30|429.58|426.7|428.87|425.99|429.58|426.7|428.87|425.99|0
1653072160000|2022-05-20 18:42:40|428.39|425.51|428.39|425.51|428.63|425.75|428.39|425.51|0
1653072170000|2022-05-20 18:42:50|426.25|423.37|426.73|423.85|426.73|423.85|426.02|423.14|0
1653072180000|2022-05-20 18:43:00|426.97|424.09|427.33|424.45|427.44|424.56|426.97|424.09|0
1653072190000|2022-05-20 18:43:10|427.2|424.32|426.49|423.61|427.2|424.32|426.49|423.61|0
1653072200000|2022-05-20 18:43:20|426.25|423.37|426.02|423.14|426.73|423.85|426.02|423.14|0
1653072210000|2022-05-20 18:43:30|426.25|423.37|426.73|423.85|426.73|423.85|426.25|423.37|0
1653072220000|2022-05-20 18:43:40|426.97|424.09|428.15|425.27|428.39|425.51|426.97|424.09|0
1653072230000|2022-05-20 18:43:50|427.92|425.04|426.73|423.85|427.92|425.04|426.73|423.85|0
1653072240000|2022-05-20 18:44:00|426.97|424.09|426.25|423.37|426.97|424.09|426.25|423.37|0
1653072250000|2022-05-20 18:44:10|426.49|423.61|426.25|423.37|426.49|423.61|426.02|423.14|0
1653072260000|2022-05-20 18:44:20|426.49|423.61|426.02|423.14|426.49|423.61|426.02|423.14|0
1653072270000|2022-05-20 18:44:30|426.49|423.61|426.49|423.61|426.49|423.61|426.49|423.61|0
1653072280000|2022-05-20 18:44:40|426.38|423.5|423.17|420.29|426.38|423.5|423.17|420.29|0
1653072290000|2022-05-20 18:44:50|422.7|419.82|422.22|419.34|423.64|420.76|422.22|419.34|0
1653072300000|2022-05-20 18:45:00|423.17|420.29|424.36|421.48|424.36|421.48|423.17|420.29|0
1653072310000|2022-05-20 18:45:10|423.41|420.53|424.36|421.48|424.36|421.48|423.17|420.29|0
1653072320000|2022-05-20 18:45:20|424.59|421.71|423.88|421|425.07|422.19|423.88|421|0
1653072330000|2022-05-20 18:45:30|423.17|420.29|424.83|421.95|425.07|422.19|423.17|420.29|0
1653072340000|2022-05-20 18:45:40|424.36|421.48|424.83|421.95|424.83|421.95|423.64|420.76|0
1653072350000|2022-05-20 18:45:50|424.59|421.71|427.92|425.04|427.92|425.04|424.59|421.71|0
1653072360000|2022-05-20 18:46:00|428.39|425.51|427.68|424.8|428.39|425.51|427.68|424.8|0
1653072370000|2022-05-20 18:46:10|429.34|426.46|429.1|426.22|429.82|426.94|428.39|425.51|0
1653072380000|2022-05-20 18:46:20|429.58|426.7|428.99|426.11|429.58|426.7|428.99|426.11|0
1653072390000|2022-05-20 18:46:30|428.39|425.51|428.63|425.75|428.99|426.11|428.39|425.51|0
1653072400000|2022-05-20 18:46:40|428.15|425.27|427.92|425.04|428.87|425.99|427.92|425.04|0
1653072410000|2022-05-20 18:46:50|427.2|424.32|426.49|423.61|427.2|424.32|426.49|423.61|0
1653072420000|2022-05-20 18:47:00|425.54|422.66|425.3|422.42|426.25|423.37|425.3|422.42|0
1653072430000|2022-05-20 18:47:10|426.25|423.37|425.07|422.19|426.25|423.37|425.07|422.19|0
1653072440000|2022-05-20 18:47:20|424.36|421.48|424.83|421.95|424.83|421.95|424.12|421.24|0
1653072450000|2022-05-20 18:47:30|424.36|421.48|425.07|422.19|425.07|422.19|424.12|421.24|0
1653072460000|2022-05-20 18:47:40|426.02|423.14|424.83|421.95|426.25|423.37|424.83|421.95|0
1653072470000|2022-05-20 18:47:50|424.95|422.07|424.95|422.07|425.54|422.66|424.83|421.95|0
1653072480000|2022-05-20 18:48:00|425.78|422.9|424.24|421.36|425.78|422.9|424.24|421.36|0
1653072490000|2022-05-20 18:48:10|424.59|421.71|424.59|421.71|424.83|421.95|424.35|421.47|0
1653072500000|2022-05-20 18:48:20|425.07|422.19|424.35|421.47|425.3|422.42|424.35|421.47|0
1653072510000|2022-05-20 18:48:30|424.12|421.24|421.99|419.11|424.12|421.24|421.99|419.11|0
1653072520000|2022-05-20 18:48:40|422.46|419.58|421.27|418.39|422.46|419.58|421.27|418.39|0
1653072530000|2022-05-20 18:48:50|421.04|418.16|421.98|419.1|421.98|419.1|421.04|418.16|0
1653072540000|2022-05-20 18:49:00|422.46|419.58|421.75|418.87|422.46|419.58|420.56|417.68|0
1653072550000|2022-05-20 18:49:10|422.46|419.58|423.41|420.53|423.41|420.53|422.46|419.58|0
1653072560000|2022-05-20 18:49:20|423.77|420.89|422.46|419.58|423.77|420.89|422.46|419.58|0
1653072570000|2022-05-20 18:49:30|422.22|419.34|422.46|419.58|422.7|419.82|422.22|419.34|0
1653072580000|2022-05-20 18:49:40|421.98|419.1|421.98|419.1|421.98|419.1|421.4|418.52|0
1653072590000|2022-05-20 18:49:50|422.46|419.58|421.75|418.87|422.46|419.58|421.75|418.87|0
1653072600000|2022-05-20 18:50:00|421.51|418.63|421.75|418.87|421.75|418.87|421.04|418.16|0
1653072610000|2022-05-20 18:50:10|421.98|419.1|423.41|420.53|423.41|420.53|421.98|419.1|0
1653072620000|2022-05-20 18:50:20|423.64|420.76|422.7|419.82|424.35|421.47|421.75|418.87|0
1653072630000|2022-05-20 18:50:30|422.46|419.58|423.41|420.53|423.41|420.53|422.46|419.58|0
1653072640000|2022-05-20 18:50:40|422.7|419.82|421.98|419.1|422.7|419.82|421.98|419.1|0
1653072650000|2022-05-20 18:50:50|421.51|418.63|419.38|416.5|421.51|418.63|419.38|416.5|0
1653072660000|2022-05-20 18:51:00|418.67|415.79|418.43|415.55|418.67|415.79|417.49|414.61|0
1653072670000|2022-05-20 18:51:10|417.49|414.61|419.38|416.5|419.38|416.5|417.49|414.61|0
1653072680000|2022-05-20 18:51:20|417.96|415.08|418.2|415.32|418.2|415.32|417.49|414.61|0
1653072690000|2022-05-20 18:51:30|418.67|415.79|419.62|416.74|419.62|416.74|418.67|415.79|0
1653072700000|2022-05-20 18:51:40|420.33|417.45|419.62|416.74|420.45|417.57|419.62|416.74|0
1653072710000|2022-05-20 18:51:50|419.38|416.5|419.14|416.26|419.62|416.74|419.14|416.26|0
1653072720000|2022-05-20 18:52:00|418.43|415.55|416.31|413.43|418.43|415.55|416.31|413.43|0
1653072730000|2022-05-20 18:52:10|416.54|413.66|414.66|411.78|416.54|413.66|414.66|411.78|0
1653072740000|2022-05-20 18:52:20|414.89|412.01|413.48|410.6|414.89|412.01|413.24|410.36|0
1653072750000|2022-05-20 18:52:30|412.53|409.65|413.71|410.83|413.71|410.83|412.53|409.65|0
1653072760000|2022-05-20 18:52:40|413.48|410.6|413.95|411.07|413.95|411.07|412.89|410.01|0
1653072770000|2022-05-20 18:52:50|413.24|410.36|412.53|409.65|413.48|410.6|412.53|409.65|0
1653072780000|2022-05-20 18:53:00|412.77|409.89|412.3|409.42|412.77|409.89|412.3|409.42|0
1653072790000|2022-05-20 18:53:10|413|410.12|413.71|410.83|413.71|410.83|413|410.12|0
1653072800000|2022-05-20 18:53:20|413.95|411.07|412.3|409.42|414.42|411.54|412.3|409.42|0
1653072810000|2022-05-20 18:53:30|412.53|409.65|412.53|409.65|412.53|409.65|412.3|409.42|0
1653072820000|2022-05-20 18:53:40|412.3|409.42|412.3|409.42|412.3|409.42|412.3|409.42|0
1653072830000|2022-05-20 18:53:50|412.53|409.65|412.3|409.42|412.53|409.65|412.3|409.42|0
1653072840000|2022-05-20 18:54:00|411.59|408.71|409|406.12|411.59|408.71|409|406.12|0
1653072850000|2022-05-20 18:54:10|409.47|406.59|409.24|406.36|409.47|406.59|409.24|406.36|0
1653072860000|2022-05-20 18:54:20|408.29|405.41|408.53|405.65|408.53|405.65|407.59|404.71|0
1653072870000|2022-05-20 18:54:30|409|406.12|411.12|408.24|411.12|408.24|409|406.12|0
1653072880000|2022-05-20 18:54:40|411.83|408.95|413|410.12|413|410.12|411.83|408.95|0
1653072890000|2022-05-20 18:54:50|413.24|410.36|412.53|409.65|413.24|410.36|412.53|409.65|0
1653072900000|2022-05-20 18:55:00|413.48|410.6|412.3|409.42|413.48|410.6|412.3|409.42|0
1653072910000|2022-05-20 18:55:10|411.71|408.83|411.12|408.24|411.71|408.83|411.01|408.13|0
1653072920000|2022-05-20 18:55:20|411.59|408.71|412.77|409.89|412.77|409.89|411.59|408.71|0
1653072930000|2022-05-20 18:55:30|413.24|410.36|413.71|410.83|413.71|410.83|413.24|410.36|0
1653072940000|2022-05-20 18:55:40|413.95|411.07|414.65|411.77|414.65|411.77|413.95|411.07|0
1653072950000|2022-05-20 18:55:50|415.83|412.95|414.89|412.01|415.83|412.95|413.95|411.07|0
1653072960000|2022-05-20 18:56:00|415.36|412.48|415.83|412.95|416.07|413.19|415.36|412.48|0
1653072970000|2022-05-20 18:56:10|415.36|412.48|415.72|412.84|415.72|412.84|414.89|412.01|0
1653072980000|2022-05-20 18:56:20|416.54|413.66|417.01|414.13|417.01|414.13|416.07|413.19|0
1653072990000|2022-05-20 18:56:30|417.25|414.37|418.82|415.94|419.14|416.26|417.25|414.37|0
1653073000000|2022-05-20 18:56:40|418.1|415.22|418.1|415.22|418.58|415.7|418.1|415.22|0
1653073010000|2022-05-20 18:56:50|417.87|414.99|417.9|415.02|417.9|415.02|417.43|414.55|0
1653073020000|2022-05-20 18:57:00|417.65|414.77|418.13|415.25|418.13|415.25|417.54|414.66|0
1653073030000|2022-05-20 18:57:10|418.36|415.48|418.13|415.25|418.36|415.48|417.41|414.53|0
1653073040000|2022-05-20 18:57:20|417.41|414.53|416.47|413.59|417.41|414.53|416.47|413.59|0
1653073050000|2022-05-20 18:57:30|415.99|413.11|415.05|412.17|415.99|413.11|415.05|412.17|0
1653073060000|2022-05-20 18:57:40|415.17|412.29|416.47|413.59|416.47|413.59|415.17|412.29|0
1653073070000|2022-05-20 18:57:50|415.99|413.11|416.35|413.47|416.47|413.59|415.28|412.4|0
1653073080000|2022-05-20 18:58:00|415.52|412.64|416.94|414.06|416.94|414.06|415.52|412.64|0
1653073090000|2022-05-20 18:58:10|415.99|413.11|415.05|412.17|415.99|413.11|415.05|412.17|0
1653073100000|2022-05-20 18:58:20|415.52|412.64|415.76|412.88|415.76|412.88|415.41|412.53|0
1653073110000|2022-05-20 18:58:30|415.99|413.11|416.94|414.06|416.94|414.06|415.99|413.11|0
1653073120000|2022-05-20 18:58:40|416.23|413.35|415.28|412.4|416.23|413.35|415.28|412.4|0
1653073130000|2022-05-20 18:58:50|415.52|412.64|415.52|412.64|415.76|412.88|415.28|412.4|0
1653073140000|2022-05-20 18:59:00|415.64|412.76|416.47|413.59|417.18|414.3|415.64|412.76|0
1653073150000|2022-05-20 18:59:10|415.52|412.64|417.89|415.01|417.89|415.01|415.52|412.64|0
1653073160000|2022-05-20 18:59:20|417.18|414.3|418.84|415.96|418.84|415.96|417.18|414.3|0
1653073170000|2022-05-20 18:59:30|417.89|415.01|419.07|416.19|419.07|416.19|417.89|415.01|0
1653073180000|2022-05-20 18:59:40|419.31|416.43|418.84|415.96|419.31|416.43|418.6|415.72|0
1653073190000|2022-05-20 18:59:50|419.07|416.19|418.84|415.96|419.31|416.43|418.84|415.96|0
1653073200000|2022-05-20 19:00:00|418.6|415.72|419.55|416.67|419.55|416.67|418.6|415.72|0
1653073210000|2022-05-20 19:00:10|419.07|416.19|417.89|415.01|419.07|416.19|417.65|414.77|0
1653073220000|2022-05-20 19:00:20|418.12|415.24|417.18|414.3|418.12|415.24|417.18|414.3|0
1653073230000|2022-05-20 19:00:30|418.12|415.24|418.6|415.72|418.6|415.72|418.12|415.24|0
1653073240000|2022-05-20 19:00:40|418.12|415.24|416.94|414.06|418.12|415.24|416.94|414.06|0
1653073250000|2022-05-20 19:00:50|415.99|413.11|414.81|411.93|415.99|413.11|414.81|411.93|0
1653073260000|2022-05-20 19:01:00|413.86|410.98|414.81|411.93|414.81|411.93|413.63|410.75|0
1653073270000|2022-05-20 19:01:10|414.34|411.46|415.05|412.17|415.05|412.17|414.34|411.46|0
1653073280000|2022-05-20 19:01:20|415.52|412.64|415.28|412.4|415.64|412.76|415.28|412.4|0
1653073290000|2022-05-20 19:01:30|415.05|412.17|414.1|411.22|415.05|412.17|414.1|411.22|0
1653073300000|2022-05-20 19:01:40|414.57|411.69|415.28|412.4|415.52|412.64|414.57|411.69|0
1653073310000|2022-05-20 19:01:50|415.99|413.11|416.23|413.35|416.7|413.82|415.99|413.11|0
1653073320000|2022-05-20 19:02:00|415.76|412.88|415.05|412.17|415.76|412.88|415.05|412.17|0
1653073330000|2022-05-20 19:02:10|415.99|413.11|418.12|415.24|418.12|415.24|415.99|413.11|0
1653073340000|2022-05-20 19:02:20|419.55|416.67|421.21|418.33|421.21|418.33|419.55|416.67|0
1653073350000|2022-05-20 19:02:30|421.44|418.56|420.73|417.85|421.44|418.56|420.73|417.85|0
1653073360000|2022-05-20 19:02:40|421.21|418.33|420.73|417.85|421.44|418.56|420.73|417.85|0
1653073370000|2022-05-20 19:02:50|421.44|418.56|420.97|418.09|421.68|418.8|420.97|418.09|0
1653073380000|2022-05-20 19:03:00|420.49|417.61|420.73|417.85|420.73|417.85|420.26|417.38|0
1653073390000|2022-05-20 19:03:10|420.97|418.09|420.97|418.09|420.97|418.09|420.49|417.61|0
1653073400000|2022-05-20 19:03:20|421.44|418.56|422.39|419.51|422.39|419.51|421.44|418.56|0
1653073410000|2022-05-20 19:03:30|423.11|420.23|424.53|421.65|424.53|421.65|423.11|420.23|0
1653073420000|2022-05-20 19:03:40|424.18|421.3|424.53|421.65|424.77|421.89|424.18|421.3|0
1653073430000|2022-05-20 19:03:50|424.06|421.18|423.58|420.7|424.06|421.18|423.34|420.46|0
1653073440000|2022-05-20 19:04:00|423.11|420.23|424.53|421.65|424.53|421.65|423.11|420.23|0
1653073450000|2022-05-20 19:04:10|425.01|422.13|426.43|423.55|426.43|423.55|425.01|422.13|0
1653073460000|2022-05-20 19:04:20|425.72|422.84|425.48|422.6|426.43|423.55|425.48|422.6|0
1653073470000|2022-05-20 19:04:30|425.72|422.84|426.43|423.55|426.67|423.79|425.72|422.84|0
1653073480000|2022-05-20 19:04:40|426.2|423.32|426.67|423.79|426.67|423.79|426.2|423.32|0
1653073490000|2022-05-20 19:04:50|425.48|422.6|425.01|422.13|425.48|422.6|425.01|422.13|0
1653073500000|2022-05-20 19:05:00|424.29|421.41|424.53|421.65|424.77|421.89|424.29|421.41|0
1653073510000|2022-05-20 19:05:10|425.01|422.13|425.01|422.13|425.01|422.13|425.01|422.13|0
1653073520000|2022-05-20 19:05:20|424.06|421.18|424.77|421.89|424.77|421.89|423.82|420.94|0
1653073530000|2022-05-20 19:05:30|425.96|423.08|425.24|422.36|426.43|423.55|425.24|422.36|0
1653073540000|2022-05-20 19:05:40|424.77|421.89|426.08|423.2|426.08|423.2|424.77|421.89|0
1653073550000|2022-05-20 19:05:50|425.96|423.08|425.72|422.84|425.96|423.08|425.72|422.84|0
1653073560000|2022-05-20 19:06:00|425.48|422.6|424.53|421.65|425.48|422.6|424.53|421.65|0
1653073570000|2022-05-20 19:06:10|423.1|420.22|423.34|420.46|423.82|420.94|423.1|420.22|0
1653073580000|2022-05-20 19:06:20|422.87|419.99|424.06|421.18|424.06|421.18|422.87|419.99|0
1653073590000|2022-05-20 19:06:30|423.34|420.46|423.58|420.7|423.58|420.7|422.39|419.51|0
1653073600000|2022-05-20 19:06:40|423.82|420.94|425.01|422.13|425.01|422.13|423.82|420.94|0
1653073610000|2022-05-20 19:06:50|425.48|422.6|424.77|421.89|425.72|422.84|424.77|421.89|0
1653073620000|2022-05-20 19:07:00|425.01|422.13|426.19|423.31|426.19|423.31|425.01|422.13|0
1653073630000|2022-05-20 19:07:10|426.67|423.79|428.1|425.22|428.34|425.46|426.67|423.79|0
1653073640000|2022-05-20 19:07:20|427.86|424.98|427.86|424.98|427.86|424.98|427.86|424.98|0
1653073650000|2022-05-20 19:07:30|427.38|424.5|428.22|425.34|428.22|425.34|427.38|424.5|0
1653073660000|2022-05-20 19:07:40|427.15|424.27|427.62|424.74|427.86|424.98|427.15|424.27|0
1653073670000|2022-05-20 19:07:50|427.86|424.98|427.62|424.74|428.1|425.22|427.62|424.74|0
1653073680000|2022-05-20 19:08:00|429.29|426.41|430|427.12|430|427.12|429.29|426.41|0
1653073690000|2022-05-20 19:08:10|429.29|426.41|429.29|426.41|429.53|426.65|429.29|426.41|0
1653073700000|2022-05-20 19:08:20|430|427.12|429.29|426.41|430|427.12|429.29|426.41|0
1653073710000|2022-05-20 19:08:30|428.57|425.69|428.81|425.93|428.81|425.93|428.57|425.69|0
1653073720000|2022-05-20 19:08:40|429.05|426.17|428.34|425.46|429.05|426.17|428.34|425.46|0
1653073730000|2022-05-20 19:08:50|429.05|426.17|428.81|425.93|429.05|426.17|428.81|425.93|0
1653073740000|2022-05-20 19:09:00|427.86|424.98|428.57|425.69|428.57|425.69|427.62|424.74|0
1653073750000|2022-05-20 19:09:10|427.86|424.98|428.34|425.46|428.34|425.46|427.38|424.5|0
1653073760000|2022-05-20 19:09:20|427.86|424.98|428.57|425.69|428.57|425.69|427.38|424.5|0
1653073770000|2022-05-20 19:09:30|429.29|426.41|428.81|425.93|429.29|426.41|428.81|425.93|0
1653073780000|2022-05-20 19:09:40|429.05|426.17|429.53|426.65|429.77|426.89|428.57|425.69|0
1653073790000|2022-05-20 19:09:50|429.77|426.89|427.38|424.5|429.77|426.89|427.38|424.5|0
1653073800000|2022-05-20 19:10:00|427.62|424.74|429.17|426.29|429.17|426.29|427.62|424.74|0
1653073810000|2022-05-20 19:10:10|429.05|426.17|428.81|425.93|429.05|426.17|428.34|425.46|0
1653073820000|2022-05-20 19:10:20|428.94|426.06|429.89|427.01|429.89|427.01|428.81|425.93|0
1653073830000|2022-05-20 19:10:30|430|427.12|429.05|426.17|430|427.12|429.05|426.17|0
1653073840000|2022-05-20 19:10:40|428.81|425.93|427.86|424.98|428.81|425.93|427.86|424.98|0
1653073850000|2022-05-20 19:10:50|428.34|425.46|428.1|425.22|428.34|425.46|428.1|425.22|0
1653073860000|2022-05-20 19:11:00|428.57|425.69|428.34|425.46|428.57|425.69|428.34|425.46|0
1653073870000|2022-05-20 19:11:10|427.62|424.74|425.72|422.84|427.62|424.74|425.72|422.84|0
1653073880000|2022-05-20 19:11:20|426.43|423.55|427.15|424.27|427.15|424.27|426.43|423.55|0
1653073890000|2022-05-20 19:11:30|426.91|424.03|428.34|425.46|428.34|425.46|426.91|424.03|0
1653073900000|2022-05-20 19:11:40|426.67|423.79|428.81|425.93|428.81|425.93|426.67|423.79|0
1653073910000|2022-05-20 19:11:50|428.57|425.69|429.17|426.29|429.17|426.29|428.57|425.69|0
1653073920000|2022-05-20 19:12:00|429.53|426.65|429.05|426.17|429.53|426.65|429.05|426.17|0
1653073930000|2022-05-20 19:12:10|428.57|425.69|427.86|424.98|428.57|425.69|427.62|424.74|0
1653073940000|2022-05-20 19:12:20|427.62|424.74|427.62|424.74|427.86|424.98|427.38|424.5|0
1653073950000|2022-05-20 19:12:30|426.91|424.03|428.34|425.46|428.34|425.46|426.91|424.03|0
1653073960000|2022-05-20 19:12:40|428.81|425.93|428.57|425.69|428.81|425.93|428.57|425.69|0
1653073970000|2022-05-20 19:12:50|429.05|426.17|428.1|425.22|429.05|426.17|428.1|425.22|0
1653073980000|2022-05-20 19:13:00|427.86|424.98|429.29|426.41|429.29|426.41|427.86|424.98|0
1653073990000|2022-05-20 19:13:10|429.53|426.65|430|427.12|430|427.12|429.53|426.65|0
1653074000000|2022-05-20 19:13:20|429.76|426.88|429.53|426.65|430|427.12|429.29|426.41|0
1653074010000|2022-05-20 19:13:30|430|427.12|428.1|425.22|430|427.12|428.1|425.22|0
1653074020000|2022-05-20 19:13:40|429.29|426.41|429.29|426.41|429.29|426.41|429.29|426.41|0
1653074030000|2022-05-20 19:13:50|428.34|425.46|426.43|423.55|428.34|425.46|426.43|423.55|0
1653074040000|2022-05-20 19:14:00|426.19|423.31|427.62|424.74|427.62|424.74|426.19|423.31|0
1653074050000|2022-05-20 19:14:10|427.14|424.26|429.05|426.17|429.05|426.17|427.14|424.26|0
1653074060000|2022-05-20 19:14:20|428.57|425.69|427.14|424.26|428.57|425.69|427.14|424.26|0
1653074070000|2022-05-20 19:14:30|426.91|424.03|427.86|424.98|428.1|425.22|426.91|424.03|0
1653074080000|2022-05-20 19:14:40|427.38|424.5|427.38|424.5|427.38|424.5|427.14|424.26|0
1653074090000|2022-05-20 19:14:50|427.14|424.26|426.67|423.79|427.62|424.74|426.67|423.79|0
1653074100000|2022-05-20 19:15:00|426.19|423.31|425.95|423.07|426.67|423.79|425.95|423.07|0
1653074110000|2022-05-20 19:15:10|425.72|422.84|423.1|420.22|425.72|422.84|422.86|419.98|0
1653074120000|2022-05-20 19:15:20|424.29|421.41|421.2|418.32|424.29|421.41|421.2|418.32|0
1653074130000|2022-05-20 19:15:30|420.73|417.85|423.34|420.46|423.34|420.46|420.73|417.85|0
1653074140000|2022-05-20 19:15:40|423.58|420.7|424.05|421.17|424.53|421.65|423.58|420.7|0
1653074150000|2022-05-20 19:15:50|423.81|420.93|424.65|421.77|424.65|421.77|423.1|420.22|0
1653074160000|2022-05-20 19:16:00|425|422.12|425|422.12|425.72|422.84|425|422.12|0
1653074170000|2022-05-20 19:16:10|424.53|421.65|424.29|421.41|425.72|422.84|424.29|421.41|0
1653074180000|2022-05-20 19:16:20|424.18|421.3|424.65|421.77|424.77|421.89|424.18|421.3|0
1653074190000|2022-05-20 19:16:30|424.77|421.89|421.91|419.03|424.77|421.89|421.91|419.03|0
1653074200000|2022-05-20 19:16:40|422.63|419.75|422.63|419.75|423.1|420.22|422.63|419.75|0
1653074210000|2022-05-20 19:16:50|422.51|419.63|424.53|421.65|424.53|421.65|422.51|419.63|0
1653074220000|2022-05-20 19:17:00|424.05|421.17|425.36|422.48|425.36|422.48|424.05|421.17|0
1653074230000|2022-05-20 19:17:10|423.58|420.7|423.58|420.7|424.05|421.17|423.58|420.7|0
1653074240000|2022-05-20 19:17:20|423.34|420.46|424.76|421.88|425|422.12|423.34|420.46|0
1653074250000|2022-05-20 19:17:30|425|422.12|425.48|422.6|425.48|422.6|425|422.12|0
1653074260000|2022-05-20 19:17:40|425|422.12|424.53|421.65|425|422.12|424.05|421.17|0
1653074270000|2022-05-20 19:17:50|423.81|420.93|423.34|420.46|423.81|420.93|423.34|420.46|0
1653074280000|2022-05-20 19:18:00|423.58|420.7|422.86|419.98|423.81|420.93|422.86|419.98|0
1653074290000|2022-05-20 19:18:10|423.34|420.46|423.58|420.7|423.58|420.7|423.34|420.46|0
1653074300000|2022-05-20 19:18:20|423.34|420.46|423.46|420.58|423.46|420.58|422.86|419.98|0
1653074310000|2022-05-20 19:18:30|424.18|421.3|424.53|421.65|424.53|421.65|424.18|421.3|0
1653074320000|2022-05-20 19:18:40|423.34|420.46|423.1|420.22|423.34|420.46|423.1|420.22|0
1653074330000|2022-05-20 19:18:50|422.63|419.75|420.49|417.61|422.63|419.75|420.49|417.61|0
1653074340000|2022-05-20 19:19:00|419.54|416.66|418.12|415.24|419.54|416.66|418.12|415.24|0
1653074350000|2022-05-20 19:19:10|417.41|414.53|418.59|415.71|418.59|415.71|416.93|414.05|0
1653074360000|2022-05-20 19:19:20|419.07|416.19|420.49|417.61|420.49|417.61|419.07|416.19|0
1653074370000|2022-05-20 19:19:30|421.2|418.32|422.86|419.98|422.86|419.98|421.2|418.32|0
1653074380000|2022-05-20 19:19:40|422.15|419.27|421.44|418.56|422.15|419.27|421.44|418.56|0
1653074390000|2022-05-20 19:19:50|421.2|418.32|420.24|417.36|421.2|418.32|420.24|417.36|0
1653074400000|2022-05-20 19:20:00|419.76|416.88|416.87|413.99|419.76|416.88|416.87|413.99|0
1653074410000|2022-05-20 19:20:10|417.11|414.23|417.95|415.07|417.95|415.07|416.4|413.52|0
1653074420000|2022-05-20 19:20:20|418.3|415.42|419.02|416.14|419.26|416.38|418.3|415.42|0
1653074430000|2022-05-20 19:20:30|419.74|416.86|418.54|415.66|419.74|416.86|418.54|415.66|0
1653074440000|2022-05-20 19:20:40|418.78|415.9|419.26|416.38|419.26|416.38|418.54|415.66|0
1653074450000|2022-05-20 19:20:50|419.74|416.86|418.54|415.66|419.74|416.86|418.54|415.66|0
1653074460000|2022-05-20 19:21:00|418.3|415.42|417.59|414.71|418.3|415.42|417.59|414.71|0
1653074470000|2022-05-20 19:21:10|417.35|414.47|417.35|414.47|417.35|414.47|416.16|413.28|0
1653074480000|2022-05-20 19:21:20|418.3|415.42|417.35|414.47|418.3|415.42|417.35|414.47|0
1653074490000|2022-05-20 19:21:30|417.59|414.71|417.35|414.47|417.59|414.71|417.35|414.47|0
1653074500000|2022-05-20 19:21:40|417.11|414.23|415.92|413.04|417.35|414.47|415.92|413.04|0
1653074510000|2022-05-20 19:21:50|416.87|413.99|414.97|412.09|416.87|413.99|414.97|412.09|0
1653074520000|2022-05-20 19:22:00|414.38|411.5|412.82|409.94|414.38|411.5|412.82|409.94|0
1653074530000|2022-05-20 19:22:10|412.59|409.71|412.59|409.71|413.06|410.18|412.59|409.71|0
1653074540000|2022-05-20 19:22:20|412.35|409.47|411.87|408.99|413.3|410.42|411.87|408.99|0
1653074550000|2022-05-20 19:22:30|411.64|408.76|412.59|409.71|412.59|409.71|411.64|408.76|0
1653074560000|2022-05-20 19:22:40|411.64|408.76|411.87|408.99|412.11|409.23|411.64|408.76|0
1653074570000|2022-05-20 19:22:50|412.59|409.71|414.49|411.61|414.49|411.61|412.59|409.71|0
1653074580000|2022-05-20 19:23:00|414.73|411.85|414.38|411.5|414.73|411.85|414.01|411.13|0
1653074590000|2022-05-20 19:23:10|415.44|412.56|416.63|413.75|416.87|413.99|415.44|412.56|0
1653074600000|2022-05-20 19:23:20|417.11|414.23|417.59|414.71|417.59|414.71|417.11|414.23|0
1653074610000|2022-05-20 19:23:30|417.35|414.47|417.59|414.71|418.3|415.42|417.35|414.47|0
1653074620000|2022-05-20 19:23:40|417.95|415.07|418.3|415.42|418.78|415.9|417.95|415.07|0
1653074630000|2022-05-20 19:23:50|418.54|415.66|419.5|416.62|419.5|416.62|418.54|415.66|0
1653074640000|2022-05-20 19:24:00|419.02|416.14|420.21|417.33|420.21|417.33|419.02|416.14|0
1653074650000|2022-05-20 19:24:10|421.88|419|420.21|417.33|421.88|419|420.21|417.33|0
1653074660000|2022-05-20 19:24:20|420.69|417.81|419.5|416.62|420.69|417.81|419.26|416.38|0
1653074670000|2022-05-20 19:24:30|418.78|415.9|418.54|415.66|418.78|415.9|417.83|414.95|0
1653074680000|2022-05-20 19:24:40|418.3|415.42|417.35|414.47|418.3|415.42|417.35|414.47|0
1653074690000|2022-05-20 19:24:50|417.11|414.23|416.87|413.99|417.11|414.23|416.63|413.75|0
1653074700000|2022-05-20 19:25:00|415.8|412.92|416.52|413.64|416.87|413.99|415.44|412.56|0
1653074710000|2022-05-20 19:25:10|416.16|413.28|416.16|413.28|416.4|413.52|416.16|413.28|0
1653074720000|2022-05-20 19:25:20|416.87|413.99|418.06|415.18|418.06|415.18|416.87|413.99|0
1653074730000|2022-05-20 19:25:30|418.78|415.9|417.59|414.71|418.78|415.9|417.59|414.71|0
1653074740000|2022-05-20 19:25:40|417.35|414.47|416.4|413.52|417.35|414.47|416.4|413.52|0
1653074750000|2022-05-20 19:25:50|416.16|413.28|416.4|413.52|416.63|413.75|416.16|413.28|0
1653074760000|2022-05-20 19:26:00|415.44|412.56|415.44|412.56|415.44|412.56|414.73|411.85|0
1653074770000|2022-05-20 19:26:10|416.28|413.4|414.49|411.61|416.28|413.4|414.49|411.61|0
1653074780000|2022-05-20 19:26:20|415.2|412.32|414.25|411.37|415.2|412.32|414.25|411.37|0
1653074790000|2022-05-20 19:26:30|414.73|411.85|414.73|411.85|414.73|411.85|414.25|411.37|0
1653074800000|2022-05-20 19:26:40|415.2|412.32|414.25|411.37|415.2|412.32|414.25|411.37|0
1653074810000|2022-05-20 19:26:50|413.78|410.9|411.16|408.28|413.78|410.9|411.16|408.28|0
1653074820000|2022-05-20 19:27:00|410.68|407.8|412.59|409.71|412.59|409.71|410.68|407.8|0
1653074830000|2022-05-20 19:27:10|412.82|409.94|411.16|408.28|412.82|409.94|411.16|408.28|0
1653074840000|2022-05-20 19:27:20|410.92|408.04|411.63|408.75|411.63|408.75|410.92|408.04|0
1653074850000|2022-05-20 19:27:30|410.21|407.33|409.73|406.85|410.21|407.33|409.26|406.38|0
1653074860000|2022-05-20 19:27:40|409.14|406.26|408.78|405.9|409.14|406.26|408.67|405.79|0
1653074870000|2022-05-20 19:27:50|408.31|405.43|407.36|404.48|408.31|405.43|407.36|404.48|0
1653074880000|2022-05-20 19:28:00|407.6|404.72|408.31|405.43|408.31|405.43|407.36|404.48|0
1653074890000|2022-05-20 19:28:10|408.07|405.19|407.36|404.48|408.07|405.19|407.36|404.48|0
1653074900000|2022-05-20 19:28:20|407.83|404.95|408.07|405.19|408.07|405.19|407.72|404.84|0
1653074910000|2022-05-20 19:28:30|408.31|405.43|408.31|405.43|409.5|406.62|408.31|405.43|0
1653074920000|2022-05-20 19:28:40|408.07|405.19|405.94|403.06|408.07|405.19|405.94|403.06|0
1653074930000|2022-05-20 19:28:50|404.99|402.11|405.46|402.58|405.46|402.58|404.99|402.11|0
1653074940000|2022-05-20 19:29:00|405.23|402.35|405.94|403.06|405.94|403.06|405.22|402.34|0
1653074950000|2022-05-20 19:29:10|406.65|403.77|404.75|401.87|406.65|403.77|404.75|401.87|0
1653074960000|2022-05-20 19:29:20|403.69|400.81|403.8|400.92|403.8|400.92|403.57|400.69|0
1653074970000|2022-05-20 19:29:30|402.86|399.98|402.38|399.5|402.86|399.98|402.15|399.27|0
1653074980000|2022-05-20 19:29:40|402.15|399.27|402.15|399.27|402.15|399.27|401.91|399.03|0
1653074990000|2022-05-20 19:29:50|402.38|399.5|402.15|399.27|402.62|399.74|402.15|399.27|0
1653075000000|2022-05-20 19:30:00|401.91|399.03|402.15|399.27|402.15|399.27|400.73|397.85|0
1653075010000|2022-05-20 19:30:10|403.09|400.21|403.8|400.92|403.8|400.92|403.09|400.21|0
1653075020000|2022-05-20 19:30:20|404.28|401.4|404.75|401.87|404.75|401.87|404.28|401.4|0
1653075030000|2022-05-20 19:30:30|404.51|401.63|405.22|402.34|405.22|402.34|404.51|401.63|0
1653075040000|2022-05-20 19:30:40|405.94|403.06|406.88|404|406.88|404|405.94|403.06|0
1653075050000|2022-05-20 19:30:50|406.65|403.77|405.7|402.82|406.65|403.77|405.7|402.82|0
1653075060000|2022-05-20 19:31:00|405.46|402.58|405.58|402.7|406.41|403.53|405.46|402.58|0
1653075070000|2022-05-20 19:31:10|406.41|403.53|405.7|402.82|406.88|404|405.7|402.82|0
1653075080000|2022-05-20 19:31:20|406.88|404|406.88|404|407.6|404.72|406.88|404|0
1653075090000|2022-05-20 19:31:30|407.83|404.95|408.54|405.66|408.54|405.66|407.83|404.95|0
1653075100000|2022-05-20 19:31:40|409.02|406.14|408.78|405.9|409.26|406.38|408.78|405.9|0
1653075110000|2022-05-20 19:31:50|408.54|405.66|408.31|405.43|408.54|405.66|408.07|405.19|0
1653075120000|2022-05-20 19:32:00|408.54|405.66|405.22|402.34|408.54|405.66|405.22|402.34|0
1653075130000|2022-05-20 19:32:10|404.75|401.87|405.7|402.82|405.7|402.82|404.51|401.63|0
1653075140000|2022-05-20 19:32:20|404.51|401.63|404.28|401.4|404.51|401.63|404.04|401.16|0
1653075150000|2022-05-20 19:32:30|404.75|401.87|404.28|401.4|404.75|401.87|404.04|401.16|0
1653075160000|2022-05-20 19:32:40|404.75|401.87|404.16|401.28|404.75|401.87|404.04|401.16|0
1653075170000|2022-05-20 19:32:50|402.86|399.98|403.09|400.21|403.57|400.69|402.86|399.98|0
1653075180000|2022-05-20 19:33:00|401.91|399.03|401.44|398.56|402.38|399.5|401.44|398.56|0
1653075190000|2022-05-20 19:33:10|401.91|399.03|400.96|398.08|401.91|399.03|400.96|398.08|0
1653075200000|2022-05-20 19:33:20|400.49|397.61|401.44|398.56|401.44|398.56|400.49|397.61|0
1653075210000|2022-05-20 19:33:30|400.73|397.85|400.96|398.08|401.2|398.32|400.61|397.73|0
1653075220000|2022-05-20 19:33:40|400.85|397.97|399.54|396.66|400.85|397.97|399.54|396.66|0
1653075230000|2022-05-20 19:33:50|397.18|394.3|396.71|393.83|397.66|394.78|396.71|393.83|0
1653075240000|2022-05-20 19:34:00|394.35|391.47|393.18|390.3|394.35|391.47|393.18|390.3|0
1653075250000|2022-05-20 19:34:10|393.53|390.65|392.94|390.06|393.53|390.65|392.47|389.59|0
1653075260000|2022-05-20 19:34:20|392.12|389.24|392.71|389.83|392.71|389.83|392.12|389.24|0
1653075270000|2022-05-20 19:34:30|393.41|390.53|392.71|389.83|393.41|390.53|392.47|389.59|0
1653075280000|2022-05-20 19:34:40|392|389.12|392.23|389.35|392.23|389.35|392|389.12|0
1653075290000|2022-05-20 19:34:50|392.94|390.06|393.18|390.3|393.18|390.3|392.94|390.06|0
1653075300000|2022-05-20 19:35:00|394.12|391.24|393.65|390.77|395.77|392.89|393.65|390.77|0
1653075310000|2022-05-20 19:35:10|393.88|391|396.24|393.36|396.24|393.36|393.88|391|0
1653075320000|2022-05-20 19:35:20|395.3|392.42|393.58|390.7|395.3|392.42|393.58|390.7|0
1653075330000|2022-05-20 19:35:30|392.41|389.53|390.3|387.42|392.41|389.53|390.3|387.42|0
1653075340000|2022-05-20 19:35:40|390.07|387.19|390.3|387.42|390.54|387.66|389.84|386.96|0
1653075350000|2022-05-20 19:35:50|389.84|386.96|390.54|387.66|390.77|387.89|389.84|386.96|0
1653075360000|2022-05-20 19:36:00|390.07|387.19|388.2|385.32|390.07|387.19|388.2|385.32|0
1653075370000|2022-05-20 19:36:10|387.97|385.09|387.73|384.85|387.97|385.09|387.73|384.85|0
1653075380000|2022-05-20 19:36:20|387.27|384.39|387.5|384.62|387.5|384.62|387.03|384.15|0
1653075390000|2022-05-20 19:36:30|387.03|384.15|386.33|383.45|387.03|384.15|386.33|383.45|0
1653075400000|2022-05-20 19:36:40|385.87|382.99|386.1|383.22|386.33|383.45|385.63|382.75|0
1653075410000|2022-05-20 19:36:50|386.57|383.69|385.87|382.99|386.8|383.92|385.87|382.99|0
1653075420000|2022-05-20 19:37:00|384.7|381.82|383.77|380.89|385.17|382.29|383.77|380.89|0
1653075430000|2022-05-20 19:37:10|382.14|379.26|381.21|378.33|382.14|379.26|381.21|378.33|0
1653075440000|2022-05-20 19:37:20|380.98|378.1|380.51|377.63|380.98|378.1|378.65|375.77|0
1653075450000|2022-05-20 19:37:30|381.33|378.45|383.3|380.42|383.3|380.42|381.21|378.33|0
1653075460000|2022-05-20 19:37:40|381.21|378.33|382.96|380.08|382.96|380.08|381.21|378.33|0
1653075470000|2022-05-20 19:37:50|382.84|379.96|382.14|379.26|382.84|379.96|382.14|379.26|0
1653075480000|2022-05-20 19:38:00|383.53|380.65|383.53|380.65|384.23|381.35|383.53|380.65|0
1653075490000|2022-05-20 19:38:10|382.84|379.96|383.3|380.42|383.3|380.42|382.14|379.26|0
1653075500000|2022-05-20 19:38:20|384.7|381.82|386.1|383.22|386.1|383.22|384.23|381.35|0
1653075510000|2022-05-20 19:38:30|386.33|383.45|385.4|382.52|386.33|383.45|384.23|381.35|0
1653075520000|2022-05-20 19:38:40|385.63|382.75|387.73|384.85|387.73|384.85|385.63|382.75|0
1653075530000|2022-05-20 19:38:50|389.13|386.25|389.6|386.72|389.6|386.72|388.67|385.79|0
1653075540000|2022-05-20 19:39:00|390.3|387.42|391.83|388.95|391.83|388.95|390.3|387.42|0
1653075550000|2022-05-20 19:39:10|391.71|388.83|390.3|387.42|392.41|389.53|390.3|387.42|0
1653075560000|2022-05-20 19:39:20|389.83|386.95|390.77|387.89|390.77|387.89|389.83|386.95|0
1653075570000|2022-05-20 19:39:30|391.59|388.71|390.54|387.66|391.94|389.06|390.54|387.66|0
1653075580000|2022-05-20 19:39:40|389.13|386.25|387.5|384.62|389.37|386.49|387.5|384.62|0
1653075590000|2022-05-20 19:39:50|386.1|383.22|385.63|382.75|386.1|383.22|385.63|382.75|0
1653075600000|2022-05-20 19:40:00|385.4|382.52|384.23|381.35|385.4|382.52|384.23|381.35|0
1653075610000|2022-05-20 19:40:10|383.3|380.42|384.47|381.59|384.93|382.05|383.3|380.42|0
1653075620000|2022-05-20 19:40:20|383.66|380.78|384.04|381.16|384.04|381.16|383.66|380.78|0
1653075630000|2022-05-20 19:40:30|381.48|378.6|379.37|376.49|381.48|378.6|379.37|376.49|0
1653075640000|2022-05-20 19:40:40|378.67|375.79|379.57|376.69|379.57|376.69|378.67|375.79|0
1653075650000|2022-05-20 19:40:50|377|374.12|376.76|373.88|378.17|375.29|376.53|373.65|0
1653075660000|2022-05-20 19:41:00|377|374.12|378.4|375.52|378.87|375.99|377|374.12|0
1653075670000|2022-05-20 19:41:10|377.46|374.58|377.7|374.82|377.93|375.05|377.46|374.58|0
1653075680000|2022-05-20 19:41:20|378.63|375.75|377.23|374.35|378.63|375.75|377|374.12|0
1653075690000|2022-05-20 19:41:30|377.46|374.58|373.69|370.81|377.46|374.58|373.69|370.81|0
1653075700000|2022-05-20 19:41:40|373.1|370.22|374.27|371.39|374.27|371.39|373.1|370.22|0
1653075710000|2022-05-20 19:41:50|375.2|372.32|373.34|370.46|375.2|372.32|373.34|370.46|0
1653075720000|2022-05-20 19:42:00|372.64|369.76|371.94|369.06|372.64|369.76|371.94|369.06|0
1653075730000|2022-05-20 19:42:10|371.47|368.59|371.24|368.36|371.7|368.82|371|368.12|0
1653075740000|2022-05-20 19:42:20|372.29|369.41|370.3|367.42|372.29|369.41|370.3|367.42|0
1653075750000|2022-05-20 19:42:30|369.61|366.73|367.51|364.63|369.61|366.73|367.05|364.17|0
1653075760000|2022-05-20 19:42:40|367.05|364.17|367.51|364.63|367.75|364.87|367.05|364.17|0
1653075770000|2022-05-20 19:42:50|367.05|364.17|366.35|363.47|367.05|364.17|365.89|363.01|0
1653075780000|2022-05-20 19:43:00|365.54|362.66|365.89|363.01|365.89|363.01|365.54|362.66|0
1653075790000|2022-05-20 19:43:10|367.28|364.4|368.91|366.03|368.91|366.03|367.28|364.4|0
1653075800000|2022-05-20 19:43:20|368.68|365.8|370.77|367.89|370.77|367.89|368.68|365.8|0
1653075810000|2022-05-20 19:43:30|370.54|367.66|370.54|367.66|371.24|368.36|370.54|367.66|0
1653075820000|2022-05-20 19:43:40|371.47|368.59|372.17|369.29|372.4|369.52|371.47|368.59|0
1653075830000|2022-05-20 19:43:50|372.4|369.52|371|368.12|372.4|369.52|370.77|367.89|0
1653075840000|2022-05-20 19:44:00|370.77|367.89|371.47|368.59|371.47|368.59|370.3|367.42|0
1653075850000|2022-05-20 19:44:10|371.93|369.05|372.4|369.52|372.4|369.52|371.93|369.05|0
1653075860000|2022-05-20 19:44:20|373.33|370.45|371.93|369.05|373.33|370.45|371.93|369.05|0
1653075870000|2022-05-20 19:44:30|371.24|368.36|372.63|369.75|372.63|369.75|371.24|368.36|0
1653075880000|2022-05-20 19:44:40|372.87|369.99|375.2|372.32|375.2|372.32|372.87|369.99|0
1653075890000|2022-05-20 19:44:50|373.8|370.92|374.73|371.85|374.73|371.85|373.8|370.92|0
1653075900000|2022-05-20 19:45:00|374.03|371.15|374.27|371.39|374.27|371.39|372.63|369.75|0
1653075910000|2022-05-20 19:45:10|374.5|371.62|374.5|371.62|375.44|372.56|374.27|371.39|0
1653075920000|2022-05-20 19:45:20|375.44|372.56|375.2|372.32|375.44|372.56|375.2|372.32|0
1653075930000|2022-05-20 19:45:30|377.31|374.43|376.37|373.49|377.31|374.43|376.37|373.49|0
1653075940000|2022-05-20 19:45:40|377.54|374.66|379.3|376.42|379.3|376.42|377.54|374.66|0
1653075950000|2022-05-20 19:45:50|379.65|376.77|378.94|376.06|379.65|376.77|378.94|376.06|0
1653075960000|2022-05-20 19:46:00|378.24|375.36|377.07|374.19|378.24|375.36|377.07|374.19|0
1653075970000|2022-05-20 19:46:10|378.94|376.06|380.35|377.47|380.35|377.47|378.71|375.83|0
1653075980000|2022-05-20 19:46:20|380.58|377.7|380.35|377.47|380.58|377.7|380.35|377.47|0
1653075990000|2022-05-20 19:46:30|380.58|377.7|383.4|380.52|383.4|380.52|380.58|377.7|0
1653076000000|2022-05-20 19:46:40|383.63|380.75|382.22|379.34|384.1|381.22|382.22|379.34|0
1653076010000|2022-05-20 19:46:50|381.99|379.11|383.63|380.75|383.63|380.75|381.99|379.11|0
1653076020000|2022-05-20 19:47:00|382.69|379.81|381.52|378.64|382.69|379.81|381.52|378.64|0
1653076030000|2022-05-20 19:47:10|380.58|377.7|381.99|379.11|381.99|379.11|380.58|377.7|0
1653076040000|2022-05-20 19:47:20|380.11|377.23|379.18|376.3|380.11|377.23|379.18|376.3|0
1653076050000|2022-05-20 19:47:30|378.94|376.06|376.14|373.26|378.94|376.06|376.14|373.26|0
1653076060000|2022-05-20 19:47:40|376.6|373.72|376.14|373.26|376.84|373.96|376.14|373.26|0
1653076070000|2022-05-20 19:47:50|377.07|374.19|376.84|373.96|377.07|374.19|375.67|372.79|0
1653076080000|2022-05-20 19:48:00|374.73|371.85|372.75|369.87|374.73|371.85|372.75|369.87|0
1653076090000|2022-05-20 19:48:10|373.57|370.69|372.4|369.52|373.57|370.69|372.4|369.52|0
1653076100000|2022-05-20 19:48:20|372.64|369.28|373.34|369.98|373.34|369.98|372.64|369.28|0
1653076110000|2022-05-20 19:48:30|372.41|369.05|372.41|369.05|372.41|369.05|371.94|368.58|0
1653076120000|2022-05-20 19:48:40|372.17|368.81|371.47|368.11|372.17|368.81|371.01|367.65|0
1653076130000|2022-05-20 19:48:50|371.94|368.58|372.41|369.05|373.11|369.75|371.94|368.58|0
1653076140000|2022-05-20 19:49:00|372.87|369.51|374.27|370.91|374.27|370.91|372.87|369.51|0
1653076150000|2022-05-20 19:49:10|373.81|370.45|371.94|368.58|373.81|370.45|371.94|368.58|0
1653076160000|2022-05-20 19:49:20|372.41|369.05|374.04|370.68|374.04|370.68|372.41|369.05|0
1653076170000|2022-05-20 19:49:30|373.57|370.21|374.04|370.68|374.86|371.5|373.57|370.21|0
1653076180000|2022-05-20 19:49:40|372.76|369.4|371.24|367.88|372.76|369.4|371.24|367.88|0
1653076190000|2022-05-20 19:49:50|370.66|367.3|372.17|368.81|372.17|368.81|370.31|366.95|0
1653076200000|2022-05-20 19:50:00|367.17|363.81|365.2|361.84|367.17|363.81|364.73|361.37|0
1653076210000|2022-05-20 19:50:10|363.34|359.98|364.39|361.03|364.39|361.03|362.18|358.82|0
1653076220000|2022-05-20 19:50:20|364.96|361.6|365.2|361.84|365.2|361.84|364.5|361.14|0
1653076230000|2022-05-20 19:50:30|364.96|361.6|365.66|362.3|365.66|362.3|364.96|361.6|0
1653076240000|2022-05-20 19:50:40|364.73|361.37|362.41|359.05|364.73|361.37|362.41|359.05|0
1653076250000|2022-05-20 19:50:50|361.95|358.59|363.34|359.98|363.34|359.98|361.95|358.59|0
1653076260000|2022-05-20 19:51:00|361.26|357.9|363.92|360.56|363.92|360.56|361.26|357.9|0
1653076270000|2022-05-20 19:51:10|365.2|361.84|366.71|363.35|366.71|363.35|364.73|361.37|0
1653076280000|2022-05-20 19:51:20|367.52|364.16|369.84|366.48|369.84|366.48|367.52|364.16|0
1653076290000|2022-05-20 19:51:30|369.96|366.6|368.21|364.85|370.54|367.18|368.21|364.85|0
1653076300000|2022-05-20 19:51:40|367.28|363.92|365.89|362.53|367.28|363.92|365.89|362.53|0
1653076310000|2022-05-20 19:51:50|367.75|364.39|366.59|363.23|367.98|364.62|366.59|363.23|0
1653076320000|2022-05-20 19:52:00|365.89|362.53|368.45|365.09|368.45|365.09|365.43|362.07|0
1653076330000|2022-05-20 19:52:10|369.14|365.78|370.31|366.95|370.31|366.95|369.14|365.78|0
1653076340000|2022-05-20 19:52:20|370.08|366.72|370.66|367.3|370.77|367.41|370.08|366.72|0
1653076350000|2022-05-20 19:52:30|370.77|367.41|370.54|367.18|370.77|367.41|369.38|366.02|0
1653076360000|2022-05-20 19:52:40|369.84|366.48|369.38|366.02|369.84|366.48|368.91|365.55|0
1653076370000|2022-05-20 19:52:50|371.94|368.58|371.24|367.88|371.94|368.58|371.24|367.88|0
1653076380000|2022-05-20 19:53:00|370.08|366.72|374.5|371.14|374.5|371.14|370.08|366.72|0
1653076390000|2022-05-20 19:53:10|373.34|369.98|372.4|369.04|373.34|369.98|372.17|368.81|0
1653076400000|2022-05-20 19:53:20|373.1|369.74|373.34|369.98|373.93|370.57|373.1|369.74|0
1653076410000|2022-05-20 19:53:30|372.87|369.51|372.87|369.51|373.1|369.74|372.87|369.51|0
1653076420000|2022-05-20 19:53:40|370.31|366.95|369.84|366.48|370.54|367.18|369.84|366.48|0
1653076430000|2022-05-20 19:53:50|370.54|367.18|368.68|365.32|370.54|367.18|368.68|365.32|0
1653076440000|2022-05-20 19:54:00|367.75|364.39|369.61|366.25|369.61|366.25|367.75|364.39|0
1653076450000|2022-05-20 19:54:10|370.07|366.71|372.17|368.81|372.17|368.81|370.07|366.71|0
1653076460000|2022-05-20 19:54:20|372.29|368.93|371.47|368.11|372.64|369.28|371.47|368.11|0
1653076470000|2022-05-20 19:54:30|370.54|367.18|369.84|366.48|370.54|367.18|369.84|366.48|0
1653076480000|2022-05-20 19:54:40|367.75|364.39|368.91|365.55|368.91|365.55|367.75|364.39|0
1653076490000|2022-05-20 19:54:50|367.98|364.62|367.05|363.69|367.98|364.62|367.05|363.69|0
1653076500000|2022-05-20 19:55:00|365.43|362.07|367.98|364.62|368.21|364.85|365.43|362.07|0
1653076510000|2022-05-20 19:55:10|368.91|365.55|369.38|366.02|369.84|366.48|368.91|365.55|0
1653076520000|2022-05-20 19:55:20|370.07|366.71|368.68|365.32|370.07|366.71|368.68|365.32|0
1653076530000|2022-05-20 19:55:30|367.75|364.39|367.05|363.69|367.75|364.39|367.05|363.69|0
1653076540000|2022-05-20 19:55:40|367.98|364.62|366.35|362.99|367.98|364.62|366.35|362.99|0
1653076550000|2022-05-20 19:55:50|365.66|362.3|364.5|361.14|365.78|362.42|364.5|361.14|0
1653076560000|2022-05-20 19:56:00|363.8|360.44|366.12|362.76|366.12|362.76|363.8|360.44|0
1653076570000|2022-05-20 19:56:10|366.82|363.46|367.52|364.16|367.52|364.16|366.82|363.46|0
1653076580000|2022-05-20 19:56:20|366.59|363.23|364.73|361.37|366.59|363.23|364.73|361.37|0
1653076590000|2022-05-20 19:56:30|364.03|360.67|363.34|359.98|364.03|360.67|363.11|359.75|0
1653076600000|2022-05-20 19:56:40|364.27|360.91|363.11|359.75|364.27|360.91|363.11|359.75|0
1653076610000|2022-05-20 19:56:50|362.87|359.51|363.34|359.98|363.34|359.98|362.87|359.51|0
1653076620000|2022-05-20 19:57:00|363.8|360.44|362.64|359.28|363.8|360.44|362.64|359.28|0
1653076630000|2022-05-20 19:57:10|362.87|359.51|362.18|358.82|362.87|359.51|362.18|358.82|0
1653076640000|2022-05-20 19:57:20|362.41|359.05|365.19|361.83|365.19|361.83|361.95|358.59|0
1653076650000|2022-05-20 19:57:30|365.42|362.06|362.64|359.28|365.42|362.06|362.64|359.28|0
1653076660000|2022-05-20 19:57:40|362.87|359.51|362.18|358.82|362.87|359.51|362.18|358.82|0
1653076670000|2022-05-20 19:57:50|361.49|358.13|361.25|357.89|362.64|359.28|361.25|357.89|0
1653076680000|2022-05-20 19:58:00|361.48|358.12|362.64|359.28|364.03|360.67|361.48|358.12|0
1653076690000|2022-05-20 19:58:10|362.41|359.05|362.41|359.05|362.41|359.05|361.72|358.36|0
1653076700000|2022-05-20 19:58:20|363.11|359.75|361.02|357.66|363.11|359.75|361.02|357.66|0
1653076710000|2022-05-20 19:58:30|361.25|357.89|361.02|357.66|361.95|358.59|361.02|357.66|0
1653076720000|2022-05-20 19:58:40|361.72|358.36|361.95|358.59|361.95|358.59|361.72|358.36|0
1653076730000|2022-05-20 19:58:50|362.18|358.82|360.56|357.2|362.18|358.82|360.56|357.2|0
1653076740000|2022-05-20 19:59:00|360.33|356.97|359.17|355.81|360.33|356.97|359.17|355.81|0
1653076750000|2022-05-20 19:59:10|360.79|357.43|359.87|356.51|361.02|357.66|359.17|355.81|0
1653076760000|2022-05-20 19:59:20|360.1|356.74|362.18|358.82|362.18|358.82|360.1|356.74|0
1653076770000|2022-05-20 19:59:30|361.25|357.89|359.4|356.04|361.25|357.89|359.4|356.04|0
1653076780000|2022-05-20 19:59:40|358.94|355.58|358.48|355.12|358.94|355.58|358.02|354.66|0
1653076790000|2022-05-20 19:59:50|359.17|355.81|361.02|357.66|361.02|357.66|359.17|355.81|0
1653076800000|2022-05-20 20:00:00|358.94|355.58|358.25|354.89|359.17|355.81|358.02|354.66|0
1653076810000|2022-05-20 20:00:10|357.79|354.43|357.68|354.32|358.71|355.35|357.68|354.32|0
1653076820000|2022-05-20 20:00:20|356.63|353.27|356.86|353.5|356.86|353.5|356.4|353.04|0
1653076830000|2022-05-20 20:00:30|358.25|354.89|359.17|355.81|359.17|355.81|358.25|354.89|0
1653076840000|2022-05-20 20:00:40|358.94|355.58|358.71|355.35|359.17|355.81|358.71|355.35|0
1653076850000|2022-05-20 20:00:50|358.48|355.12|358.25|354.89|358.48|355.12|358.02|354.66|0
1653076860000|2022-05-20 20:01:00|357.79|354.43|358.71|355.35|358.71|355.35|357.79|354.43|0
1653076870000|2022-05-20 20:01:10|357.79|354.43|358.48|355.12|358.48|355.12|357.79|354.43|0
1653076880000|2022-05-20 20:01:20|358.02|354.66|356.86|353.5|358.02|354.66|356.86|353.5|0
1653076890000|2022-05-20 20:01:30|357.32|353.96|355.94|352.58|357.32|353.96|355.94|352.58|0
1653076900000|2022-05-20 20:01:40|356.17|352.81|355.94|352.58|356.4|353.04|355.94|352.58|0
1653076910000|2022-05-20 20:01:50|355.71|352.35|356.17|352.81|356.4|353.04|355.48|352.12|0
1653076920000|2022-05-20 20:02:00|355.25|351.89|355.48|352.12|355.48|352.12|355.25|351.89|0
1653076930000|2022-05-20 20:02:10|355.02|351.66|355.25|351.89|355.25|351.89|355.02|351.66|0
1653076940000|2022-05-20 20:02:20|355.02|351.66|355.48|352.12|355.48|352.12|355.02|351.66|0
1653076950000|2022-05-20 20:02:30|355.25|351.89|356.63|353.27|356.63|353.27|355.25|351.89|0
1653076960000|2022-05-20 20:02:40|355.71|352.35|356.17|352.81|356.17|352.81|355.71|352.35|0
1653076970000|2022-05-20 20:02:50|356.4|353.04|356.63|353.27|356.63|353.27|356.4|353.04|0
1653076980000|2022-05-20 20:03:00|356.86|353.5|357.55|354.19|357.55|354.19|356.86|353.5|0
1653076990000|2022-05-20 20:03:10|358.94|355.58|358.94|355.58|358.94|355.58|358.94|355.58|0
1653077000000|2022-05-20 20:03:20|359.17|355.81|359.17|355.81|359.17|355.81|358.48|355.12|0
1653077010000|2022-05-20 20:03:30|358.94|355.58|359.17|355.81|359.17|355.81|358.94|355.58|0
1653077020000|2022-05-20 20:03:40|359.63|356.27|360.09|356.73|360.09|356.73|358.94|355.58|0
1653077030000|2022-05-20 20:03:50|359.17|355.81|359.17|355.81|359.63|356.27|359.17|355.81|0
1653077040000|2022-05-20 20:04:00|359.53|356.17|359.53|356.17|359.99|356.63|359.53|356.17|0
1653077050000|2022-05-20 20:04:10|360.22|356.86|360.63|357.27|360.86|357.5|360.22|356.86|0
1653077060000|2022-05-20 20:04:20|360.86|357.5|361.78|358.42|361.78|358.42|360.86|357.5|0
1653077070000|2022-05-20 20:04:30|362.01|358.65|361.55|358.19|362.01|358.65|361.44|358.08|0
1653077080000|2022-05-20 20:04:40|361.32|357.96|360.86|357.5|361.32|357.96|360.86|357.5|0
1653077090000|2022-05-20 20:04:50|360.63|357.27|361.09|357.73|361.09|357.73|360.4|357.04|0
1653077100000|2022-05-20 20:05:00|359.94|356.58|359.94|356.58|359.94|356.58|359.25|355.89|0
1653077110000|2022-05-20 20:05:10|359.48|356.12|360.4|357.04|360.4|357.04|359.48|356.12|0
1653077120000|2022-05-20 20:05:20|360.63|357.27|360.86|357.5|360.86|357.5|360.63|357.27|0
1653077130000|2022-05-20 20:05:30|360.63|357.27|360.86|357.5|360.86|357.5|360.17|356.81|0
1653077140000|2022-05-20 20:05:40|361.09|357.73|360.63|357.27|361.09|357.73|360.63|357.27|0
1653077150000|2022-05-20 20:05:50|360.4|357.04|361.32|357.96|361.32|357.96|360.4|357.04|0
1653077160000|2022-05-20 20:06:00|361.78|358.42|362.01|358.65|362.01|358.65|361.55|358.19|0
1653077170000|2022-05-20 20:06:10|362.24|358.88|362.24|358.88|362.24|358.88|362.01|358.65|0
1653077180000|2022-05-20 20:06:20|362.47|359.11|362.7|359.34|362.7|359.34|362.47|359.11|0
1653077190000|2022-05-20 20:06:30|362.93|359.57|362.93|359.57|363.16|359.8|362.93|359.57|0
1653077200000|2022-05-20 20:06:40|363.16|359.8|363.16|359.8|363.16|359.8|363.16|359.8|0
1653077220000|2022-05-20 20:07:00|363.62|360.26|363.39|360.03|363.62|360.26|362.7|359.34|0
1653077230000|2022-05-20 20:07:10|363.62|360.26|364.08|360.72|364.08|360.72|363.62|360.26|0
1653077240000|2022-05-20 20:07:20|364.54|361.18|364.08|360.72|364.77|361.41|364.08|360.72|0
1653077250000|2022-05-20 20:07:30|364.54|361.18|364.54|361.18|364.77|361.41|364.54|361.18|0
1653077260000|2022-05-20 20:07:40|364.77|361.41|364.54|361.18|364.77|361.41|364.54|361.18|0
1653077270000|2022-05-20 20:07:50|363.85|360.49|362.93|359.57|363.85|360.49|362.93|359.57|0
1653077280000|2022-05-20 20:08:00|363.62|360.26|363.62|360.26|363.85|360.49|363.62|360.26|0
1653077290000|2022-05-20 20:08:10|363.85|360.49|363.85|360.49|364.08|360.72|363.85|360.49|0
1653077300000|2022-05-20 20:08:20|363.62|360.26|363.85|360.49|363.85|360.49|363.62|360.26|0
1653077310000|2022-05-20 20:08:30|364.08|360.72|363.85|360.49|364.54|361.18|363.62|360.26|0
1653077320000|2022-05-20 20:08:40|364.31|360.95|365|361.64|365|361.64|364.31|360.95|0
1653077330000|2022-05-20 20:08:50|364.89|361.53|365|361.64|365|361.64|364.54|361.18|0
1653077340000|2022-05-20 20:09:00|365.23|361.87|365.69|362.33|365.69|362.33|365.23|361.87|0
1653077350000|2022-05-20 20:09:10|365.58|362.22|364.31|360.95|365.58|362.22|364.31|360.95|0
1653077360000|2022-05-20 20:09:20|364.54|361.18|365.23|361.87|365.23|361.87|364.54|361.18|0
1653077370000|2022-05-20 20:09:30|365.46|362.1|365.69|362.33|365.92|362.56|365.46|362.1|0
1653077380000|2022-05-20 20:09:40|365.46|362.1|366.61|363.25|366.61|363.25|365.46|362.1|0
1653077390000|2022-05-20 20:09:50|366.38|363.02|365.69|362.33|366.38|363.02|365.69|362.33|0
1653077400000|2022-05-20 20:10:00|365.23|361.87|365.44|363.04|365.69|363.04|364.98|361.87|0
1653077410000|2022-05-20 20:10:10|365.67|363.27|365.67|363.27|366.36|363.96|365.67|363.27|0
1653077420000|2022-05-20 20:10:20|366.13|363.73|366.13|363.73|366.36|363.96|365.9|363.5|0
1653077430000|2022-05-20 20:10:30|366.36|363.96|365.56|363.16|366.36|363.96|365.56|363.16|0
1653077440000|2022-05-20 20:10:40|365.21|362.81|365.21|362.81|365.44|363.04|365.21|362.81|0
1653077450000|2022-05-20 20:10:50|364.87|362.47|364.98|362.58|365.21|362.81|364.87|362.47|0
1653077460000|2022-05-20 20:11:00|365.44|363.04|365.44|363.04|365.44|363.04|365.33|362.93|0
1653077470000|2022-05-20 20:11:10|365.21|362.81|365.21|362.81|365.44|363.04|365.21|362.81|0
1653077480000|2022-05-20 20:11:20|365.44|363.04|365.9|363.5|365.9|363.5|365.44|363.04|0
1653077490000|2022-05-20 20:11:30|366.59|364.19|366.13|363.73|366.82|364.42|366.13|363.73|0
1653077500000|2022-05-20 20:11:40|366.36|363.96|366.59|364.19|366.59|364.19|366.36|363.96|0
1653077510000|2022-05-20 20:11:50|365.9|363.5|366.36|363.96|366.36|363.96|365.9|363.5|0
1653077520000|2022-05-20 20:12:00|366.59|364.19|367.51|365.11|367.51|365.11|366.59|364.19|0
1653077530000|2022-05-20 20:12:10|366.82|364.42|366.82|364.42|366.82|364.42|366.13|363.73|0
1653077540000|2022-05-20 20:12:20|366.59|364.19|365.44|363.04|366.59|364.19|365.44|363.04|0
1653077550000|2022-05-20 20:12:30|365.9|363.5|365.79|363.39|365.9|363.5|365.67|363.27|0
1653077560000|2022-05-20 20:12:40|366.13|363.73|365.9|363.5|366.13|363.73|365.56|363.16|0
1653077570000|2022-05-20 20:12:50|365.67|363.27|365.21|362.81|365.67|363.27|365.21|362.81|0
1653077580000|2022-05-20 20:13:00|365.67|363.27|365.56|363.16|365.9|363.5|365.56|363.16|0
1653077590000|2022-05-20 20:13:10|365.67|363.27|364.97|362.57|365.67|363.27|364.97|362.57|0
1653077600000|2022-05-20 20:13:20|364.74|362.34|364.74|362.34|364.97|362.57|364.51|362.11|0
1653077610000|2022-05-20 20:13:30|364.51|362.11|364.74|362.34|364.74|362.34|364.51|362.11|0
1653077620000|2022-05-20 20:13:40|364.28|361.88|364.05|361.65|364.51|362.11|364.05|361.65|0
1653077630000|2022-05-20 20:13:50|363.82|361.42|362.67|360.27|363.82|361.42|362.67|360.27|0
1653077640000|2022-05-20 20:14:00|363.13|360.73|363.25|360.85|363.25|360.85|362.9|360.5|0
1653077650000|2022-05-20 20:14:10|363.82|361.42|364.28|361.88|364.28|361.88|363.82|361.42|0
1653077660000|2022-05-20 20:14:20|364.4|362|364.51|362.11|364.51|362.11|363.36|360.96|0
1653077670000|2022-05-20 20:14:30|363.82|361.42|363.82|361.42|363.94|361.54|363.82|361.42|0
1653077680000|2022-05-20 20:14:40|363.71|361.31|363.13|360.73|363.82|361.42|363.13|360.73|0
1653077690000|2022-05-20 20:14:50|363.36|360.96|362.44|360.04|363.36|360.96|362.44|360.04|0
1653077700000|2022-05-20 20:15:00|361.71|359.51|361.71|359.51|361.71|359.51|361.71|359.51|0
1653077710000|2022-05-20 20:15:10|361.32|358.52|361.9|359.1|361.9|359.1|361.32|358.52|0
1653077720000|2022-05-20 20:15:20|361.55|358.75|361.32|358.52|361.55|358.75|361.32|358.52|0
1653077730000|2022-05-20 20:15:30|361.55|358.75|361.32|358.52|361.55|358.75|361.09|358.29|0
1653077740000|2022-05-20 20:15:40|361.55|358.75|360.86|358.06|361.55|358.75|360.86|358.06|0
1653077750000|2022-05-20 20:15:50|360.75|357.95|360.63|357.83|360.75|357.95|360.63|357.83|0
1653077760000|2022-05-20 20:16:00|360.17|357.37|360.17|357.37|360.4|357.6|360.17|357.37|0
1653077770000|2022-05-20 20:16:10|360.63|357.83|360.86|358.06|360.86|358.06|360.63|357.83|0
1653077780000|2022-05-20 20:16:20|360.63|357.83|360.86|358.06|361.09|358.29|360.63|357.83|0
1653077790000|2022-05-20 20:16:30|361.09|358.29|360.63|357.83|361.09|358.29|360.63|357.83|0
1653077800000|2022-05-20 20:16:40|360.4|357.6|360.17|357.37|360.4|357.6|360.17|357.37|0
1653077810000|2022-05-20 20:16:50|360.4|357.6|360.63|357.83|360.63|357.83|360.4|357.6|0
1653077830000|2022-05-20 20:17:10|361.09|358.29|360.86|358.06|361.09|358.29|360.86|358.06|0
1653077840000|2022-05-20 20:17:20|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1653077850000|2022-05-20 20:17:30|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1653077860000|2022-05-20 20:17:40|361.09|358.29|360.4|357.6|361.09|358.29|360.17|357.37|0
1653077870000|2022-05-20 20:17:50|360.17|357.37|359.94|357.14|360.4|357.6|359.94|357.14|0
1653077880000|2022-05-20 20:18:00|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1653077890000|2022-05-20 20:18:10|360.06|357.26|359.94|357.14|360.17|357.37|359.94|357.14|0
1653077910000|2022-05-20 20:18:30|360.06|357.26|360.17|357.37|360.17|357.37|360.06|357.26|0
1653077920000|2022-05-20 20:18:40|359.47|356.67|360.17|357.37|360.17|357.37|359.47|356.67|0
1653077940000|2022-05-20 20:19:00|360.4|357.6|359.59|356.79|360.4|357.6|359.47|356.67|0
1653077950000|2022-05-20 20:19:10|359.47|356.67|359.71|356.91|359.94|357.14|359.47|356.67|0
1653077960000|2022-05-20 20:19:20|359.24|356.44|358.32|355.52|359.24|356.44|358.32|355.52|0
1653077970000|2022-05-20 20:19:30|358.09|355.29|357.63|354.83|358.55|355.75|357.63|354.83|0
1653077980000|2022-05-20 20:19:40|357.86|355.06|356.94|354.14|358.09|355.29|356.94|354.14|0
1653077990000|2022-05-20 20:19:50|356.71|353.91|356.94|354.14|356.94|354.14|356.71|353.91|0
1653078000000|2022-05-20 20:20:00|356.71|353.91|356.25|353.45|356.94|354.14|356.25|353.45|0
1653078010000|2022-05-20 20:20:10|356.48|353.68|357.4|354.6|357.4|354.6|356.48|353.68|0
1653078020000|2022-05-20 20:20:20|357.63|354.83|358.32|355.52|358.32|355.52|357.63|354.83|0
1653078030000|2022-05-20 20:20:30|357.75|354.95|357.63|354.83|357.75|354.95|357.63|354.83|0
1653078040000|2022-05-20 20:20:40|357.4|354.6|358.09|355.29|358.09|355.29|357.4|354.6|0
1653078050000|2022-05-20 20:20:50|358.21|355.41|358.78|355.98|358.78|355.98|358.21|355.41|0
1653078060000|2022-05-20 20:21:00|359.01|356.21|359.24|356.44|359.24|356.44|359.01|356.21|0
1653078070000|2022-05-20 20:21:10|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1653078080000|2022-05-20 20:21:20|359.7|356.9|358.9|356.1|359.7|356.9|358.9|356.1|0
1653078090000|2022-05-20 20:21:30|358.78|355.98|358.09|355.29|358.78|355.98|358.09|355.29|0
1653078100000|2022-05-20 20:21:40|358.21|355.41|358.09|355.29|358.21|355.41|358.09|355.29|0
1653078110000|2022-05-20 20:21:50|358.55|355.75|358.78|355.98|358.78|355.98|358.55|355.75|0
1653078120000|2022-05-20 20:22:00|359.01|356.21|359.47|356.67|359.47|356.67|359.01|356.21|0
1653078130000|2022-05-20 20:22:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1653078140000|2022-05-20 20:22:20|358.21|355.41|359.01|356.21|359.01|356.21|358.21|355.41|0
1653078150000|2022-05-20 20:22:30|359.24|356.44|359.7|356.9|359.7|356.9|359.24|356.44|0
1653078160000|2022-05-20 20:22:40|359.47|356.67|360.16|357.36|360.16|357.36|359.47|356.67|0
1653078170000|2022-05-20 20:22:50|359.93|357.13|360.16|357.36|360.16|357.36|359.82|357.02|0
1653078180000|2022-05-20 20:23:00|359.7|356.9|359.93|357.13|359.93|357.13|359.7|356.9|0
1653078190000|2022-05-20 20:23:10|359.59|356.79|359.59|356.79|359.7|356.9|359.59|356.79|0
1653078200000|2022-05-20 20:23:20|359.47|356.67|359.24|356.44|359.47|356.67|359.24|356.44|0
1653078210000|2022-05-20 20:23:30|359.47|356.67|359.7|356.9|359.7|356.9|359.36|356.56|0
1653078220000|2022-05-20 20:23:40|359.82|357.02|359.36|356.56|359.93|357.13|359.36|356.56|0
1653078230000|2022-05-20 20:23:50|359.24|356.44|359.47|356.67|359.47|356.67|359.24|356.44|0
1653078240000|2022-05-20 20:24:00|359.7|356.9|359.7|356.9|359.93|357.13|359.7|356.9|0
1653078250000|2022-05-20 20:24:10|359.82|357.02|359.7|356.9|359.82|357.02|359.47|356.67|0
1653078260000|2022-05-20 20:24:20|359.82|357.02|359.7|356.9|359.82|357.02|359.24|356.44|0
1653078270000|2022-05-20 20:24:30|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1653078280000|2022-05-20 20:24:40|359.47|356.67|359.59|356.79|359.59|356.79|359.47|356.67|0
1653078290000|2022-05-20 20:24:50|359.24|356.44|359.47|356.67|359.47|356.67|359.01|356.21|0
1653078300000|2022-05-20 20:25:00|359.24|356.44|358.78|355.98|359.24|356.44|358.78|355.98|0
1653078310000|2022-05-20 20:25:10|359.24|356.44|359.7|356.9|359.93|357.13|359.24|356.44|0
1653078320000|2022-05-20 20:25:20|359.59|356.79|359.7|356.9|359.7|356.9|359.59|356.79|0
1653078330000|2022-05-20 20:25:30|359.82|357.02|359.7|356.9|359.82|357.02|359.7|356.9|0
1653078340000|2022-05-20 20:25:40|359.93|357.13|359.47|356.67|359.93|357.13|359.47|356.67|0
1653078350000|2022-05-20 20:25:50|359.7|356.9|359.7|356.9|359.93|357.13|359.7|356.9|0
1653078360000|2022-05-20 20:26:00|359.93|357.13|359.93|357.13|360.28|357.48|359.93|357.13|0
1653078370000|2022-05-20 20:26:10|360.05|357.25|359.93|357.13|360.16|357.36|359.93|357.13|0
1653078400000|2022-05-20 20:26:40|360.16|357.36|359.93|357.13|360.16|357.36|359.93|357.13|0
1653078410000|2022-05-20 20:26:50|360.16|357.36|359.93|357.13|360.16|357.36|359.93|357.13|0
1653078420000|2022-05-20 20:27:00|360.05|357.25|360.16|357.36|360.16|357.36|360.05|357.25|0
1653078430000|2022-05-20 20:27:10|360.39|357.59|360.28|357.48|360.39|357.59|360.16|357.36|0
1653078440000|2022-05-20 20:27:20|360.39|357.59|360.16|357.36|360.62|357.82|360.16|357.36|0
1653078450000|2022-05-20 20:27:30|359.7|356.9|359.93|357.13|360.16|357.36|359.7|356.9|0
1653078460000|2022-05-20 20:27:40|360.05|357.25|360.39|357.59|360.39|357.59|360.05|357.25|0
1653078470000|2022-05-20 20:27:50|360.16|357.36|359.82|357.02|360.28|357.48|359.82|357.02|0
1653078480000|2022-05-20 20:28:00|359.93|357.13|359.47|356.67|359.93|357.13|359.47|356.67|0
1653078490000|2022-05-20 20:28:10|359.59|356.79|359.93|357.13|359.93|357.13|359.59|356.79|0
1653078500000|2022-05-20 20:28:20|360.16|357.36|360.39|357.59|360.39|357.59|360.16|357.36|0
1653078510000|2022-05-20 20:28:30|360.62|357.82|360.85|358.05|360.85|358.05|360.62|357.82|0
1653078520000|2022-05-20 20:28:40|360.62|357.82|361.08|358.28|361.09|358.29|360.62|357.82|0
1653078530000|2022-05-20 20:28:50|361.32|358.52|360.85|358.05|361.55|358.75|360.85|358.05|0
1653078540000|2022-05-20 20:29:00|361.32|358.52|361.32|358.52|361.78|358.98|361.32|358.52|0
1653078550000|2022-05-20 20:29:10|361.08|358.28|360.74|357.94|361.08|358.28|360.62|357.82|0
1653078560000|2022-05-20 20:29:20|360.62|357.82|360.85|358.05|360.85|358.05|360.62|357.82|0
1653078570000|2022-05-20 20:29:30|360.74|357.94|361.2|358.4|361.2|358.4|360.39|357.59|0
1653078580000|2022-05-20 20:29:40|360.62|357.82|361.08|358.28|361.2|358.4|360.62|357.82|0
1653078590000|2022-05-20 20:29:50|360.85|358.05|360.85|358.05|361.08|358.28|360.85|358.05|0
1653078600000|2022-05-20 20:30:00|361.32|358.52|360.62|357.82|361.32|358.52|360.62|357.82|0
1653078610000|2022-05-20 20:30:10|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1653078620000|2022-05-20 20:30:20|360.97|358.17|360.85|358.05|360.97|358.17|360.85|358.05|0
1653078630000|2022-05-20 20:30:30|360.74|357.94|360.62|357.82|360.74|357.94|360.62|357.82|0
1653078640000|2022-05-20 20:30:40|360.39|357.59|360.16|357.36|360.39|357.59|360.16|357.36|0
1653078650000|2022-05-20 20:30:50|359.93|357.13|360.16|357.36|360.16|357.36|359.93|357.13|0
1653078660000|2022-05-20 20:31:00|360.05|357.25|359.93|357.13|360.39|357.59|359.93|357.13|0
1653078680000|2022-05-20 20:31:20|359.7|356.9|360.05|357.25|360.05|357.25|359.7|356.9|0
1653078690000|2022-05-20 20:31:30|360.62|357.82|359.93|357.13|360.62|357.82|359.93|357.13|0
1653078700000|2022-05-20 20:31:40|360.16|357.36|359.93|357.13|360.16|357.36|359.93|357.13|0
1653078710000|2022-05-20 20:31:50|360.16|357.36|359.93|357.13|360.16|357.36|359.93|357.13|0
1653078720000|2022-05-20 20:32:00|359.7|356.9|359.7|356.9|359.7|356.9|359.59|356.79|0
1653078730000|2022-05-20 20:32:10|359.47|356.67|359.93|357.13|359.93|357.13|359.01|356.21|0
1653078740000|2022-05-20 20:32:20|360.16|357.36|360.62|357.82|360.62|357.82|359.93|357.13|0
1653078750000|2022-05-20 20:32:30|360.39|357.59|359.7|356.9|360.62|357.82|359.7|356.9|0
1653078760000|2022-05-20 20:32:40|359.93|357.13|359.7|356.9|359.93|357.13|359.59|356.79|0
1653078770000|2022-05-20 20:32:50|359.47|356.67|358.78|355.98|359.47|356.67|358.78|355.98|0
1653078780000|2022-05-20 20:33:00|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1653078790000|2022-05-20 20:33:10|359.36|356.56|359.24|356.44|359.36|356.56|359.24|356.44|0
1653078800000|2022-05-20 20:33:20|359.13|356.33|358.78|355.98|359.13|356.33|358.78|355.98|0
1653078810000|2022-05-20 20:33:30|359.01|356.21|359.01|356.21|359.01|356.21|358.78|355.98|0
1653078820000|2022-05-20 20:33:40|359.7|356.9|359.47|356.67|359.7|356.9|359.24|356.44|0
1653078830000|2022-05-20 20:33:50|359.24|356.44|359.7|356.9|359.7|356.9|359.01|356.21|0
1653078840000|2022-05-20 20:34:00|360.05|357.25|359.93|357.13|360.16|357.36|359.93|357.13|0
1653078850000|2022-05-20 20:34:10|360.39|357.59|359.47|356.67|360.39|357.59|359.36|356.56|0
1653078860000|2022-05-20 20:34:20|359.01|356.21|358.9|356.1|359.01|356.21|358.78|355.98|0
1653078870000|2022-05-20 20:34:30|359.01|356.21|359.24|356.44|359.47|356.67|359.01|356.21|0
1653078880000|2022-05-20 20:34:40|359.7|356.9|360.28|357.48|360.28|357.48|359.7|356.9|0
1653078890000|2022-05-20 20:34:50|360.62|357.82|360.51|357.71|360.62|357.82|360.39|357.59|0
1653078900000|2022-05-20 20:35:00|360.62|357.82|361.31|358.51|361.31|358.51|360.62|357.82|0
1653078910000|2022-05-20 20:35:10|361.43|358.63|360.16|357.36|361.43|358.63|360.16|357.36|0
1653078920000|2022-05-20 20:35:20|360.39|357.59|360.39|357.59|360.39|357.59|360.16|357.36|0
1653078930000|2022-05-20 20:35:30|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1653078940000|2022-05-20 20:35:40|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1653078950000|2022-05-20 20:35:50|359.93|357.13|359.47|356.67|359.93|357.13|359.47|356.67|0
1653078960000|2022-05-20 20:36:00|359.93|357.13|359.93|357.13|359.93|357.13|359.36|356.56|0
1653078970000|2022-05-20 20:36:10|359.13|356.33|359.24|356.44|359.24|356.44|359.01|356.21|0
1653078990000|2022-05-20 20:36:30|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1653079000000|2022-05-20 20:36:40|359.7|356.9|359.7|356.9|359.7|356.9|359.47|356.67|0
1653079010000|2022-05-20 20:36:50|360.16|357.36|359.82|357.02|360.16|357.36|359.7|356.9|0
1653079020000|2022-05-20 20:37:00|360.16|357.36|360.16|357.36|360.16|357.36|360.05|357.25|0
1653079030000|2022-05-20 20:37:10|359.47|356.67|359.47|356.67|359.7|356.9|359.47|356.67|0
1653079050000|2022-05-20 20:37:30|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1653079070000|2022-05-20 20:37:50|358.54|355.74|359.01|356.21|359.01|356.21|358.54|355.74|0
1653079080000|2022-05-20 20:38:00|359.24|356.44|359.36|356.56|359.7|356.9|359.24|356.44|0
1653079090000|2022-05-20 20:38:10|359.24|356.44|359.47|356.67|359.47|356.67|359.24|356.44|0
1653079100000|2022-05-20 20:38:20|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1653079110000|2022-05-20 20:38:30|359.47|356.67|359.47|356.67|359.7|356.9|359.47|356.67|0
1653079120000|2022-05-20 20:38:40|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1653079130000|2022-05-20 20:38:50|359.47|356.67|359.7|356.9|359.7|356.9|359.47|356.67|0
1653079140000|2022-05-20 20:39:00|359.93|357.13|359.7|356.9|359.93|357.13|359.47|356.67|0
1653079150000|2022-05-20 20:39:10|359.59|356.79|359.7|356.9|359.7|356.9|359.47|356.67|0
1653079160000|2022-05-20 20:39:20|359.93|357.13|359.82|357.02|359.93|357.13|359.7|356.9|0
1653079170000|2022-05-20 20:39:30|359.93|357.13|359.47|356.67|359.93|357.13|359.47|356.67|0
1653079180000|2022-05-20 20:39:40|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1653079190000|2022-05-20 20:39:50|359.47|356.67|359.24|356.44|359.47|356.67|359.24|356.44|0
1653079200000|2022-05-20 20:40:00|358.77|355.97|358.08|355.28|358.77|355.97|358.08|355.28|0
1653079210000|2022-05-20 20:40:10|358.31|355.51|358.08|355.28|358.31|355.51|358.08|355.28|0
1653079220000|2022-05-20 20:40:20|357.62|354.82|358.54|355.74|358.54|355.74|357.62|354.82|0
1653079230000|2022-05-20 20:40:30|358.31|355.51|358.54|355.74|358.54|355.74|358.08|355.28|0
1653079240000|2022-05-20 20:40:40|357.85|355.05|358.31|355.51|358.31|355.51|357.85|355.05|0
1653079250000|2022-05-20 20:40:50|357.85|355.05|358.08|355.28|358.08|355.28|357.85|355.05|0
1653079260000|2022-05-20 20:41:00|357.39|354.59|357.97|355.17|357.97|355.17|357.39|354.59|0
1653079270000|2022-05-20 20:41:10|357.62|354.82|357.16|354.36|357.74|354.94|357.16|354.36|0
1653079280000|2022-05-20 20:41:20|356.93|354.13|357.51|354.71|357.51|354.71|356.93|354.13|0
1653079290000|2022-05-20 20:41:30|357.62|354.82|357.39|354.59|357.62|354.82|357.39|354.59|0
1653079300000|2022-05-20 20:41:40|357.62|354.82|358.08|355.28|358.08|355.28|357.62|354.82|0
1653079310000|2022-05-20 20:41:50|357.62|354.82|357.39|354.59|357.62|354.82|357.16|354.36|0
1653079320000|2022-05-20 20:42:00|357.51|354.71|357.62|354.82|357.85|355.05|357.51|354.71|0
1653079330000|2022-05-20 20:42:10|357.85|355.05|358.08|355.28|358.08|355.28|357.85|355.05|0
1653079340000|2022-05-20 20:42:20|357.97|355.17|357.62|354.82|357.97|355.17|357.62|354.82|0
1653079350000|2022-05-20 20:42:30|357.39|354.59|357.62|354.82|357.62|354.82|357.39|354.59|0
1653079360000|2022-05-20 20:42:40|357.05|354.25|357.16|354.36|357.39|354.59|357.05|354.25|0
1653079370000|2022-05-20 20:42:50|357.39|354.59|357.16|354.36|357.39|354.59|357.16|354.36|0
1653079380000|2022-05-20 20:43:00|357.39|354.59|357.39|354.59|357.39|354.59|357.28|354.48|0
1653079390000|2022-05-20 20:43:10|357.28|354.48|357.16|354.36|357.39|354.59|357.16|354.36|0
1653079400000|2022-05-20 20:43:20|356.93|354.13|356.7|353.9|356.93|354.13|356.7|353.9|0
1653079410000|2022-05-20 20:43:30|356.47|353.67|356.93|354.13|357.39|354.59|356.47|353.67|0
1653079420000|2022-05-20 20:43:40|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1653079430000|2022-05-20 20:43:50|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1653079440000|2022-05-20 20:44:00|356.59|353.79|356.7|353.9|356.7|353.9|356.47|353.67|0
1653079450000|2022-05-20 20:44:10|356.47|353.67|356.24|353.44|356.7|353.9|356.24|353.44|0
1653079460000|2022-05-20 20:44:20|356.7|353.9|356.47|353.67|356.7|353.9|356.47|353.67|0
1653079470000|2022-05-20 20:44:30|356.7|353.9|356.47|353.67|356.7|353.9|356.47|353.67|0
1653079490000|2022-05-20 20:44:50|356.93|354.13|356.24|353.44|356.93|354.13|356.24|353.44|0
1653289500000|2022-05-23 07:05:00|318.33|315.45|317.89|315.01|318.33|315.45|317.89|315.01|0
1653289510000|2022-05-23 07:05:10|318|315.12|317.89|315.01|318|315.12|317.89|315.01|0
1653289520000|2022-05-23 07:05:20|317.66|314.78|317.22|314.34|317.66|314.78|317.22|314.34|0
1653289530000|2022-05-23 07:05:30|317.44|314.56|318.11|315.23|318.11|315.23|317.33|314.45|0
1653289540000|2022-05-23 07:05:40|317.89|315.01|318.33|315.45|318.33|315.45|317.89|315.01|0
1653289550000|2022-05-23 07:05:50|318.78|315.9|319|316.12|319.22|316.34|318.78|315.9|0
1653289560000|2022-05-23 07:06:00|318.78|315.9|318.33|315.45|318.78|315.9|318.11|315.23|0
1653289570000|2022-05-23 07:06:10|318.55|315.67|317.66|314.78|318.55|315.67|317.66|314.78|0
1653289580000|2022-05-23 07:06:20|318.11|315.23|318.11|315.23|318.11|315.23|318.11|315.23|0
1653289590000|2022-05-23 07:06:30|318.89|316.01|319|316.12|319.22|316.34|318.89|316.01|0
1653289600000|2022-05-23 07:06:40|319.22|316.34|320.12|317.24|320.12|317.24|319.22|316.34|0
1653289610000|2022-05-23 07:06:50|320.01|317.13|319.67|316.79|320.01|317.13|319.67|316.79|0
1653289620000|2022-05-23 07:07:00|319.89|317.01|319.45|316.57|320.01|317.13|319.45|316.57|0
1653289630000|2022-05-23 07:07:10|319|316.12|319.45|316.57|319.45|316.57|319|316.12|0
1653289640000|2022-05-23 07:07:20|319.67|316.79|320.34|317.46|320.34|317.46|319.67|316.79|0
1653289650000|2022-05-23 07:07:30|320.79|317.91|319.89|317.01|320.79|317.91|319.89|317.01|0
1653289660000|2022-05-23 07:07:40|319.67|316.79|319.67|316.79|319.89|317.01|319.45|316.57|0
1653289670000|2022-05-23 07:07:50|320.01|317.13|320.12|317.24|320.34|317.46|320.01|317.13|0
1653289680000|2022-05-23 07:08:00|320.23|317.35|319.45|316.57|320.23|317.35|319.45|316.57|0
1653289690000|2022-05-23 07:08:10|319.56|316.68|319.45|316.57|319.56|316.68|319.22|316.34|0
1653289700000|2022-05-23 07:08:20|319.89|317.01|320.12|317.24|320.12|317.24|319.67|316.79|0
1653289710000|2022-05-23 07:08:30|320.23|317.35|320.34|317.46|320.56|317.68|320.23|317.35|0
1653289720000|2022-05-23 07:08:40|319.67|316.79|319.22|316.34|319.67|316.79|319.22|316.34|0
1653289730000|2022-05-23 07:08:50|319|316.12|318.78|315.9|319|316.12|318.78|315.9|0
1653289740000|2022-05-23 07:09:00|318.55|315.67|317.88|315|318.55|315.67|317.88|315|0
1653289750000|2022-05-23 07:09:10|317.44|314.56|316.77|313.89|317.44|314.56|316.77|313.89|0
1653289760000|2022-05-23 07:09:20|316.55|313.67|316.32|313.44|316.55|313.67|316.32|313.44|0
1653289770000|2022-05-23 07:09:30|316.22|313.34|316.22|313.34|316.77|313.89|316.22|313.34|0
1653289780000|2022-05-23 07:09:40|315.77|312.89|315.77|312.89|315.88|313|315.77|312.89|0
1653289790000|2022-05-23 07:09:50|316.1|313.22|315.66|312.78|316.1|313.22|315.66|312.78|0
1653289800000|2022-05-23 07:10:00|315.43|312.55|314.55|311.67|315.43|312.55|314.55|311.67|0
1653289810000|2022-05-23 07:10:10|314.44|311.56|314.32|311.44|314.99|312.11|314.32|311.44|0
1653289820000|2022-05-23 07:10:20|314.44|311.56|314.1|311.22|314.44|311.56|314.1|311.22|0
1653289830000|2022-05-23 07:10:30|314.55|311.67|314.32|311.44|314.55|311.67|314.32|311.44|0
1653289840000|2022-05-23 07:10:40|314.55|311.67|314.66|311.78|314.66|311.78|314.1|311.22|0
1653289850000|2022-05-23 07:10:50|314.77|311.89|315.66|312.78|315.66|312.78|314.77|311.89|0
1653289860000|2022-05-23 07:11:00|316.1|313.22|316.44|313.56|316.55|313.67|315.88|313|0
1653289870000|2022-05-23 07:11:10|316.32|313.44|317.88|315|317.88|315|316.32|313.44|0
1653289880000|2022-05-23 07:11:20|317.66|314.78|318|315.12|318|315.12|317.66|314.78|0
1653289890000|2022-05-23 07:11:30|317.78|314.9|317.21|314.33|317.78|314.9|317.21|314.33|0
1653289900000|2022-05-23 07:11:40|318.11|315.23|318.11|315.23|318.33|315.45|317.88|315|0
1653289910000|2022-05-23 07:11:50|318.33|315.45|319|316.12|319|316.12|318.33|315.45|0
1653289920000|2022-05-23 07:12:00|319.11|316.23|319.11|316.23|319.11|316.23|318.77|315.89|0
1653289930000|2022-05-23 07:12:10|319.44|316.56|319|316.12|319.44|316.56|319|316.12|0
1653289940000|2022-05-23 07:12:20|318.77|315.89|318.67|315.79|318.89|316.01|318.33|315.45|0
1653289950000|2022-05-23 07:12:30|318.55|315.67|318.33|315.45|318.55|315.67|318.33|315.45|0
1653289960000|2022-05-23 07:12:40|318.44|315.56|318.1|315.22|318.89|316.01|318.1|315.22|0
1653289970000|2022-05-23 07:12:50|317.88|315|317.88|315|317.88|315|317.33|314.45|0
1653289980000|2022-05-23 07:13:00|317.44|314.56|318.89|316.01|318.89|316.01|317.44|314.56|0
1653289990000|2022-05-23 07:13:10|318|315.12|318|315.12|318|315.12|317.66|314.78|0
1653290000000|2022-05-23 07:13:20|317.44|314.56|317.88|315|318.1|315.22|317.44|314.56|0
1653290010000|2022-05-23 07:13:30|318.1|315.22|318.1|315.22|318.33|315.45|318.1|315.22|0
1653290020000|2022-05-23 07:13:40|317.66|314.78|318|315.12|318.33|315.45|317.66|314.78|0
1653290030000|2022-05-23 07:13:50|318.1|315.22|317.77|314.89|318.22|315.34|317.77|314.89|0
1653290040000|2022-05-23 07:14:00|317.55|314.67|315.99|313.11|317.55|314.67|315.99|313.11|0
1653290050000|2022-05-23 07:14:10|316.21|313.33|316.88|314|316.99|314.11|316.21|313.33|0
1653290060000|2022-05-23 07:14:20|316.44|313.56|317.11|314.23|317.43|314.55|316.44|313.56|0
1653290070000|2022-05-23 07:14:30|317.43|314.55|317.43|314.55|317.43|314.55|317.21|314.33|0
1653290080000|2022-05-23 07:14:40|317.33|314.45|317.66|314.78|317.66|314.78|316.99|314.11|0
1653290090000|2022-05-23 07:14:50|317.55|314.67|316.77|313.89|317.55|314.67|316.66|313.78|0
1653290100000|2022-05-23 07:15:00|316.54|313.66|316.44|313.56|316.66|313.78|316.32|313.44|0
1653290110000|2022-05-23 07:15:10|315.99|313.11|316.66|313.78|316.66|313.78|315.65|312.77|0
1653290120000|2022-05-23 07:15:20|316.21|313.33|316.32|313.44|316.32|313.44|316.1|313.22|0
1653290130000|2022-05-23 07:15:30|316.54|313.66|316.54|313.66|316.54|313.66|316.44|313.56|0
1653290140000|2022-05-23 07:15:40|316.1|313.22|315.88|313|316.1|313.22|315.88|313|0
1653290150000|2022-05-23 07:15:50|316.1|313.22|315.88|313|316.21|313.33|315.88|313|0
1653290160000|2022-05-23 07:16:00|315.99|313.11|316.21|313.33|316.32|313.44|315.99|313.11|0
1653290170000|2022-05-23 07:16:10|316.1|313.22|316.99|314.11|316.99|314.11|316.1|313.22|0
1653290180000|2022-05-23 07:16:20|317.43|314.55|317.43|314.55|317.55|314.67|317.43|314.55|0
1653290190000|2022-05-23 07:16:30|316.88|314|317.88|315|318|315.12|316.88|314|0
1653290200000|2022-05-23 07:16:40|318.89|316.01|317.43|314.55|318.89|316.01|317.43|314.55|0
1653290210000|2022-05-23 07:16:50|317.55|314.67|317.43|314.55|317.55|314.67|317.21|314.33|0
1653290220000|2022-05-23 07:17:00|317.66|314.78|317.21|314.33|317.66|314.78|316.77|313.89|0
1653290230000|2022-05-23 07:17:10|316.99|314.11|316.77|313.89|316.99|314.11|316.77|313.89|0
1653290240000|2022-05-23 07:17:20|316.99|314.11|317.43|314.55|317.43|314.55|316.99|314.11|0
1653290250000|2022-05-23 07:17:30|317.55|314.67|317.55|314.67|317.55|314.67|317.55|314.67|0
1653290260000|2022-05-23 07:17:40|317.88|315|317.77|314.89|317.88|315|317.77|314.89|0
1653290270000|2022-05-23 07:17:50|318.1|315.22|317.88|315|318.1|315.22|317.88|315|0
1653290280000|2022-05-23 07:18:00|317.77|314.89|317.99|315.11|318.32|315.44|317.77|314.89|0
1653290290000|2022-05-23 07:18:10|317.43|314.55|317.55|314.67|317.77|314.89|317.43|314.55|0
1653290300000|2022-05-23 07:18:20|317.43|314.55|317.99|315.11|318.1|315.22|317.43|314.55|0
1653290310000|2022-05-23 07:18:30|317.88|315|317.66|314.78|318.22|315.34|317.66|314.78|0
1653290320000|2022-05-23 07:18:40|316.76|313.88|316.66|313.78|317.21|314.33|316.66|313.78|0
1653290330000|2022-05-23 07:18:50|316.76|313.88|316.88|314|316.88|314|316.54|313.66|0
1653290340000|2022-05-23 07:19:00|316.54|313.66|315.99|313.11|316.54|313.66|315.99|313.11|0
1653290350000|2022-05-23 07:19:10|315.87|312.99|315.77|312.89|315.87|312.99|315.54|312.66|0
1653290360000|2022-05-23 07:19:20|316.32|313.44|316.1|313.22|316.32|313.44|315.99|313.11|0
1653290370000|2022-05-23 07:19:30|315.87|312.99|315.87|312.99|316.32|313.44|315.87|312.99|0
1653290380000|2022-05-23 07:19:40|315.99|313.11|315.65|312.77|315.99|313.11|315.65|312.77|0
1653290390000|2022-05-23 07:19:50|316.21|313.33|316.1|313.22|316.32|313.44|316.1|313.22|0
1653290400000|2022-05-23 07:20:00|316.43|313.55|316.32|313.44|316.43|313.55|316.32|313.44|0
1653290410000|2022-05-23 07:20:10|316.21|313.33|315.87|312.99|316.21|313.33|315.87|312.99|0
1653290420000|2022-05-23 07:20:20|316.1|313.22|316.32|313.44|316.54|313.66|315.87|312.99|0
1653290430000|2022-05-23 07:20:30|316.21|313.33|317.21|314.33|317.21|314.33|316.21|313.33|0
1653290440000|2022-05-23 07:20:40|317.32|314.44|316.54|313.66|317.32|314.44|316.54|313.66|0
1653290450000|2022-05-23 07:20:50|316.66|313.78|316.76|313.88|316.76|313.88|316.32|313.44|0
1653290460000|2022-05-23 07:21:00|316.66|313.78|316.21|313.33|316.66|313.78|316.21|313.33|0
1653290470000|2022-05-23 07:21:10|315.77|312.89|315.99|313.11|315.99|313.11|315.77|312.89|0
1653290480000|2022-05-23 07:21:20|316.09|313.21|316.09|313.21|316.32|313.44|316.09|313.21|0
1653290490000|2022-05-23 07:21:30|316.54|313.66|317.77|314.89|317.77|314.89|316.54|313.66|0
1653290500000|2022-05-23 07:21:40|317.43|314.55|317.77|314.89|317.77|314.89|317.43|314.55|0
1653290510000|2022-05-23 07:21:50|318.1|315.22|318.32|315.44|318.77|315.89|318.1|315.22|0
1653290520000|2022-05-23 07:22:00|318.44|315.56|317.88|315|318.44|315.56|317.77|314.89|0
1653290530000|2022-05-23 07:22:10|317.21|314.33|317.65|314.77|317.88|315|317.21|314.33|0
1653290540000|2022-05-23 07:22:20|317.88|315|318.77|315.89|318.77|315.89|317.88|315|0
1653290550000|2022-05-23 07:22:30|319.44|316.56|319.66|316.78|319.66|316.78|319.44|316.56|0
1653290560000|2022-05-23 07:22:40|319.44|316.56|319.44|316.56|319.55|316.67|319.44|316.56|0
1653290570000|2022-05-23 07:22:50|319.88|317|320.11|317.23|320.33|317.45|319.88|317|0
1653290580000|2022-05-23 07:23:00|319.88|317|319.44|316.56|319.88|317|319.44|316.56|0
1653290590000|2022-05-23 07:23:10|319.66|316.78|320.11|317.23|320.11|317.23|319.66|316.78|0
1653290600000|2022-05-23 07:23:20|319.55|316.67|319.55|316.67|319.55|316.67|319.44|316.56|0
1653290610000|2022-05-23 07:23:30|319.66|316.78|319.44|316.56|319.88|317|319.44|316.56|0
1653290620000|2022-05-23 07:23:40|319.21|316.33|318.66|315.78|319.21|316.33|318.44|315.56|0
1653290630000|2022-05-23 07:23:50|319.21|316.33|319.44|316.56|319.66|316.78|319.21|316.33|0
1653290640000|2022-05-23 07:24:00|319.55|316.67|318.54|315.66|319.55|316.67|318.54|315.66|0
1653290650000|2022-05-23 07:24:10|318.77|315.89|318.99|316.11|318.99|316.11|318.77|315.89|0
1653290660000|2022-05-23 07:24:20|319.33|316.45|319.11|316.23|319.33|316.45|318.99|316.11|0
1653290670000|2022-05-23 07:24:30|318.66|315.78|318.77|315.89|318.88|316|318.66|315.78|0
1653290680000|2022-05-23 07:24:40|318.32|315.44|318.54|315.66|318.77|315.89|318.32|315.44|0
1653290690000|2022-05-23 07:24:50|318.99|316.11|318.77|315.89|319.44|316.56|318.77|315.89|0
1653290700000|2022-05-23 07:25:00|319.66|316.78|319.33|316.45|319.66|316.78|319.33|316.45|0
1653290710000|2022-05-23 07:25:10|318.99|316.11|318.54|315.66|319.21|316.33|318.54|315.66|0
1653290720000|2022-05-23 07:25:20|318.32|315.44|318.54|315.66|318.54|315.66|317.87|314.99|0
1653290730000|2022-05-23 07:25:30|318.66|315.78|318.54|315.66|318.66|315.78|318.54|315.66|0
1653290740000|2022-05-23 07:25:40|318.32|315.44|316.54|313.66|318.32|315.44|316.54|313.66|0
1653290750000|2022-05-23 07:25:50|316.65|313.77|317.54|314.66|317.54|314.66|316.65|313.77|0
1653290760000|2022-05-23 07:26:00|317.43|314.55|318.32|315.44|318.32|315.44|317.43|314.55|0
1653290770000|2022-05-23 07:26:10|318.1|315.22|318.32|315.44|318.32|315.44|318.1|315.22|0
1653290780000|2022-05-23 07:26:20|318.54|315.66|318.32|315.44|318.54|315.66|318.32|315.44|0
1653290790000|2022-05-23 07:26:30|318.1|315.22|317.77|314.89|318.1|315.22|317.77|314.89|0
1653290800000|2022-05-23 07:26:40|317.54|314.66|317.2|314.32|317.54|314.66|317.2|314.32|0
1653290810000|2022-05-23 07:26:50|317.32|314.44|317.54|314.66|317.54|314.66|317.32|314.44|0
1653290820000|2022-05-23 07:27:00|317.87|314.99|317.43|314.55|317.87|314.99|317.43|314.55|0
1653290830000|2022-05-23 07:27:10|317.54|314.66|317.77|314.89|317.77|314.89|317.54|314.66|0
1653290840000|2022-05-23 07:27:20|318.1|315.22|318.76|315.88|318.76|315.88|318.1|315.22|0
1653290850000|2022-05-23 07:27:30|318.54|315.66|317.43|314.55|318.54|315.66|317.43|314.55|0
1653290860000|2022-05-23 07:27:40|317.2|314.32|316.54|313.66|317.2|314.32|316.31|313.43|0
1653290870000|2022-05-23 07:27:50|316.87|313.99|317.54|314.66|317.65|314.77|316.87|313.99|0
1653290880000|2022-05-23 07:28:00|317.43|314.55|317.54|314.66|317.54|314.66|317.43|314.55|0
1653290890000|2022-05-23 07:28:10|317.43|314.55|316.98|314.1|317.43|314.55|316.98|314.1|0
1653290900000|2022-05-23 07:28:20|317.2|314.32|318.43|315.55|318.54|315.66|317.2|314.32|0
1653290910000|2022-05-23 07:28:30|318.54|315.66|319.43|316.55|319.43|316.55|318.54|315.66|0
1653290920000|2022-05-23 07:28:40|319.33|316.45|318.99|316.11|319.33|316.45|318.88|316|0
1653290930000|2022-05-23 07:28:50|318.76|315.88|317.87|314.99|318.76|315.88|317.87|314.99|0
1653290940000|2022-05-23 07:29:00|317.76|314.88|318.09|315.21|318.09|315.21|317.76|314.88|0
1653290950000|2022-05-23 07:29:10|318.21|315.33|318.99|316.11|318.99|316.11|318.21|315.33|0
1653290960000|2022-05-23 07:29:20|319.43|316.55|319.1|316.22|319.43|316.55|318.88|316|0
1653290970000|2022-05-23 07:29:30|319.33|316.45|319.43|316.55|319.43|316.55|319.21|316.33|0
1653290980000|2022-05-23 07:29:40|319.21|316.33|318.76|315.88|319.43|316.55|318.76|315.88|0
1653290990000|2022-05-23 07:29:50|318.99|316.11|318.76|315.88|318.99|316.11|318.54|315.66|0
1653291000000|2022-05-23 07:30:00|319.55|316.67|320.44|317.56|320.44|317.56|319.55|316.67|0
1653291010000|2022-05-23 07:30:10|320.77|317.89|320.44|317.56|320.77|317.89|320.33|317.45|0
1653291020000|2022-05-23 07:30:20|320.55|317.67|321|318.12|321|318.12|320.33|317.45|0
1653291030000|2022-05-23 07:30:30|321.11|318.23|322.9|320.02|322.9|320.02|321.11|318.23|0
1653291040000|2022-05-23 07:30:40|322.79|319.91|321.89|319.01|323.01|320.13|321.89|319.01|0
1653291050000|2022-05-23 07:30:50|321.44|318.56|320.55|317.67|321.44|318.56|320.55|317.67|0
1653291060000|2022-05-23 07:31:00|320.1|317.22|320.44|317.56|320.55|317.67|320.1|317.22|0
1653291070000|2022-05-23 07:31:10|319.66|316.78|318.76|315.88|319.66|316.78|318.76|315.88|0
1653291080000|2022-05-23 07:31:20|318.32|315.44|318.88|316|318.88|316|318.32|315.44|0
1653291090000|2022-05-23 07:31:30|318.99|316.11|318.66|315.78|318.99|316.11|318.66|315.78|0
1653291100000|2022-05-23 07:31:40|318.88|316|318.54|315.66|318.88|316|318.43|315.55|0
1653291110000|2022-05-23 07:31:50|318.76|315.88|318.66|315.78|318.76|315.88|318.32|315.44|0
1653291120000|2022-05-23 07:32:00|318.76|315.88|318.09|315.21|318.76|315.88|318.09|315.21|0
1653291130000|2022-05-23 07:32:10|318.43|315.55|317.42|314.54|318.43|315.55|317.42|314.54|0
1653291140000|2022-05-23 07:32:20|317.54|314.66|317.87|314.99|317.99|315.11|317.54|314.66|0
1653291150000|2022-05-23 07:32:30|317.65|314.77|317.42|314.54|317.65|314.77|316.98|314.1|0
1653291160000|2022-05-23 07:32:40|317.2|314.32|317.2|314.32|317.2|314.32|317.2|314.32|0
1653291170000|2022-05-23 07:32:50|316.98|314.1|317.09|314.21|317.2|314.32|316.98|314.1|0
1653291180000|2022-05-23 07:33:00|317.2|314.32|317.42|314.54|317.42|314.54|317.09|314.21|0
1653291190000|2022-05-23 07:33:10|317.09|314.21|317.2|314.32|317.2|314.32|317.09|314.21|0
1653291200000|2022-05-23 07:33:20|315.87|312.99|315.42|312.54|315.87|312.99|315.42|312.54|0
1653291210000|2022-05-23 07:33:30|315.64|312.76|315.87|312.99|315.87|312.99|315.64|312.76|0
1653291220000|2022-05-23 07:33:40|315.76|312.88|316.09|313.21|316.09|313.21|315.76|312.88|0
1653291230000|2022-05-23 07:33:50|316.31|313.43|317.09|314.21|317.09|314.21|316.31|313.43|0
1653291240000|2022-05-23 07:34:00|316.75|313.87|316.75|313.87|316.75|313.87|316.75|313.87|0
1653291250000|2022-05-23 07:34:10|316.87|313.99|317.09|314.21|317.09|314.21|316.87|313.99|0
1653291260000|2022-05-23 07:34:20|317.54|314.66|317.42|314.54|317.54|314.66|317.42|314.54|0
1653291270000|2022-05-23 07:34:30|317.76|314.88|318.09|315.21|318.09|315.21|317.76|314.88|0
1653291280000|2022-05-23 07:34:40|317.98|315.1|318.43|315.55|318.54|315.66|317.98|315.1|0
1653291290000|2022-05-23 07:34:50|318.76|315.88|318.54|315.66|318.76|315.88|318.31|315.43|0
1653291300000|2022-05-23 07:35:00|318.43|315.55|318.54|315.66|318.76|315.88|318.43|315.55|0
1653291310000|2022-05-23 07:35:10|317.87|314.99|317.32|314.44|317.98|315.1|317.32|314.44|0
1653291320000|2022-05-23 07:35:20|317.98|315.1|317.65|314.77|317.98|315.1|317.65|314.77|0
1653291330000|2022-05-23 07:35:30|318.54|315.66|318.43|315.55|318.54|315.66|318.43|315.55|0
1653291340000|2022-05-23 07:35:40|318.54|315.66|318.31|315.43|318.54|315.66|318.31|315.43|0
1653291350000|2022-05-23 07:35:50|318.09|315.21|318.54|315.66|318.54|315.66|318.09|315.21|0
1653291360000|2022-05-23 07:36:00|319.32|316.44|318.88|316|319.32|316.44|318.54|315.66|0
1653291370000|2022-05-23 07:36:10|319.21|316.33|319.21|316.33|319.21|316.33|319.1|316.22|0
1653291380000|2022-05-23 07:36:20|318.76|315.88|318.54|315.66|318.76|315.88|318.54|315.66|0
1653291390000|2022-05-23 07:36:30|318.65|315.77|318.54|315.66|318.65|315.77|318.54|315.66|0
1653291400000|2022-05-23 07:36:40|318.76|315.88|319.21|316.33|319.32|316.44|318.76|315.88|0
1653291410000|2022-05-23 07:36:50|318.98|316.1|319.65|316.77|319.65|316.77|318.76|315.88|0
1653291420000|2022-05-23 07:37:00|319.21|316.33|318.98|316.1|319.21|316.33|318.76|315.88|0
1653291430000|2022-05-23 07:37:10|319.43|316.55|319.88|317|319.88|317|319.43|316.55|0
1653291440000|2022-05-23 07:37:20|319.43|316.55|319.54|316.66|319.65|316.77|319.43|316.55|0
1653291450000|2022-05-23 07:37:30|319.77|316.89|319.43|316.55|319.77|316.89|319.43|316.55|0
1653291460000|2022-05-23 07:37:40|319.88|317|319.65|316.77|319.88|317|319.65|316.77|0
1653291470000|2022-05-23 07:37:50|319.87|316.99|320.32|317.44|320.32|317.44|319.65|316.77|0
1653291480000|2022-05-23 07:38:00|320.1|317.22|319.65|316.77|320.1|317.22|319.65|316.77|0
1653291490000|2022-05-23 07:38:10|320.21|317.33|320.54|317.66|320.54|317.66|320.1|317.22|0
1653291500000|2022-05-23 07:38:20|320.99|318.11|320.54|317.66|320.99|318.11|320.54|317.66|0
1653291510000|2022-05-23 07:38:30|320.66|317.78|320.66|317.78|320.88|318|320.66|317.78|0
1653291520000|2022-05-23 07:38:40|320.99|318.11|321.33|318.45|321.33|318.45|320.88|318|0
1653291530000|2022-05-23 07:38:50|321.56|318.68|320.88|318|321.56|318.68|320.54|317.66|0
1653291540000|2022-05-23 07:39:00|320.99|318.11|320.88|318|320.99|318.11|320.77|317.89|0
1653291550000|2022-05-23 07:39:10|320.77|317.89|319.54|316.66|320.77|317.89|319.54|316.66|0
1653291560000|2022-05-23 07:39:20|320.1|317.22|319.87|316.99|320.54|317.66|319.87|316.99|0
1653291570000|2022-05-23 07:39:30|320.1|317.22|319.43|316.55|320.1|317.22|319.43|316.55|0
1653291580000|2022-05-23 07:39:40|319.65|316.77|319.43|316.55|319.65|316.77|319.43|316.55|0
1653291590000|2022-05-23 07:39:50|319.2|316.32|319.77|316.89|320.1|317.22|319.2|316.32|0
1653291600000|2022-05-23 07:40:00|319.87|316.99|320.44|317.56|320.44|317.56|319.65|316.77|0
1653291610000|2022-05-23 07:40:10|319.87|316.99|320.1|317.22|320.1|317.22|319.87|316.99|0
1653291620000|2022-05-23 07:40:20|320.32|317.44|320.1|317.22|320.32|317.44|319.99|317.11|0
1653291630000|2022-05-23 07:40:30|319.99|317.11|319.65|316.77|320.1|317.22|319.65|316.77|0
1653291640000|2022-05-23 07:40:40|319.77|316.89|321.33|318.45|321.33|318.45|319.77|316.89|0
1653291650000|2022-05-23 07:40:50|321.21|318.33|321.33|318.45|321.33|318.45|321.21|318.33|0
1653291660000|2022-05-23 07:41:00|321.21|318.33|321.78|318.9|321.89|319.01|321.21|318.33|0
1653291670000|2022-05-23 07:41:10|321.66|318.78|321.78|318.9|321.78|318.9|321.44|318.56|0
1653291680000|2022-05-23 07:41:20|322|319.12|322.33|319.45|322.78|319.9|322|319.12|0
1653291690000|2022-05-23 07:41:30|322.56|319.68|323.45|320.57|323.45|320.57|322.56|319.68|0
1653291700000|2022-05-23 07:41:40|323.35|320.47|324.57|321.69|324.57|321.69|323.35|320.47|0
1653291710000|2022-05-23 07:41:50|324.13|321.25|322.56|319.68|324.13|321.25|322.56|319.68|0
1653291720000|2022-05-23 07:42:00|322.67|319.79|323.9|321.02|324.13|321.25|322.67|319.79|0
1653291730000|2022-05-23 07:42:10|324.24|321.36|324.57|321.69|324.69|321.81|324.24|321.36|0
1653291740000|2022-05-23 07:42:20|324.35|321.47|324.24|321.36|324.57|321.69|324.02|321.14|0
1653291750000|2022-05-23 07:42:30|324.02|321.14|325.02|322.14|325.02|322.14|324.02|321.14|0
1653291760000|2022-05-23 07:42:40|324.8|321.92|325.59|322.71|325.59|322.71|324.8|321.92|0
1653291770000|2022-05-23 07:42:50|325.47|322.59|325.47|322.59|325.7|322.82|325.47|322.59|0
1653291780000|2022-05-23 07:43:00|325.25|322.37|324.35|321.47|325.25|322.37|324.12|321.24|0
1653291790000|2022-05-23 07:43:10|324.8|321.92|326.15|323.27|326.15|323.27|324.8|321.92|0
1653291800000|2022-05-23 07:43:20|326.26|323.38|326.37|323.49|326.37|323.49|326.15|323.27|0
1653291810000|2022-05-23 07:43:30|326.59|323.71|326.94|324.06|327.04|324.16|326.59|323.71|0
1653291820000|2022-05-23 07:43:40|326.82|323.94|325.47|322.59|326.94|324.06|325.47|322.59|0
1653291830000|2022-05-23 07:43:50|325.7|322.82|325.47|322.59|325.92|323.04|325.47|322.59|0
1653291840000|2022-05-23 07:44:00|326.14|323.26|326.37|323.49|326.82|323.94|325.7|322.82|0
1653291850000|2022-05-23 07:44:10|326.26|323.38|325.81|322.93|326.26|323.38|325.81|322.93|0
1653291860000|2022-05-23 07:44:20|325.7|322.82|325.02|322.14|325.7|322.82|325.02|322.14|0
1653291870000|2022-05-23 07:44:30|325.25|322.37|325.92|323.04|325.92|323.04|325.25|322.37|0
1653291880000|2022-05-23 07:44:40|326.37|323.49|326.37|323.49|326.49|323.61|326.37|323.49|0
1653291890000|2022-05-23 07:44:50|326.59|323.71|327.04|324.16|327.04|324.16|325.92|323.04|0
1653291900000|2022-05-23 07:45:00|327.27|324.39|327.04|324.16|327.27|324.39|327.04|324.16|0
1653291910000|2022-05-23 07:45:10|326.37|323.49|326.37|323.49|326.37|323.49|326.37|323.49|0
1653291920000|2022-05-23 07:45:20|325.92|323.04|325.92|323.04|326.26|323.38|325.92|323.04|0
1653291930000|2022-05-23 07:45:30|326.14|323.26|326.59|323.71|326.59|323.71|325.92|323.04|0
1653291940000|2022-05-23 07:45:40|326.37|323.49|326.71|323.83|326.82|323.94|326.37|323.49|0
1653291950000|2022-05-23 07:45:50|326.59|323.71|326.37|323.49|326.59|323.71|326.37|323.49|0
1653291960000|2022-05-23 07:46:00|326.59|323.71|326.71|323.83|326.71|323.83|326.37|323.49|0
1653291970000|2022-05-23 07:46:10|326.59|323.71|325.69|322.81|326.59|323.71|325.69|322.81|0
1653291980000|2022-05-23 07:46:20|325.92|323.04|325.92|323.04|326.04|323.16|325.92|323.04|0
1653291990000|2022-05-23 07:46:30|325.81|322.93|325.92|323.04|325.92|323.04|325.69|322.81|0
1653292000000|2022-05-23 07:46:40|325.81|322.93|326.04|323.16|326.04|323.16|325.69|322.81|0
1653292010000|2022-05-23 07:46:50|325.92|323.04|324.8|321.92|325.92|323.04|324.8|321.92|0
1653292020000|2022-05-23 07:47:00|324.91|322.03|324.69|321.81|324.91|322.03|324.69|321.81|0
1653292030000|2022-05-23 07:47:10|324.57|321.69|324.46|321.58|324.57|321.69|324.35|321.47|0
1653292040000|2022-05-23 07:47:20|324.35|321.47|324.12|321.24|324.35|321.47|324.12|321.24|0
1653292050000|2022-05-23 07:47:30|324.24|321.36|324.12|321.24|324.24|321.36|324.12|321.24|0
1653292060000|2022-05-23 07:47:40|324.35|321.47|325.24|322.36|325.24|322.36|324.35|321.47|0
1653292070000|2022-05-23 07:47:50|325.36|322.48|324.57|321.69|325.36|322.48|324.57|321.69|0
1653292080000|2022-05-23 07:48:00|324.35|321.47|324.57|321.69|324.57|321.69|324.35|321.47|0
1653292090000|2022-05-23 07:48:10|324.46|321.58|324.57|321.69|324.57|321.69|324.35|321.47|0
1653292100000|2022-05-23 07:48:20|324.12|321.24|324.69|321.81|324.69|321.81|324.12|321.24|0
1653292110000|2022-05-23 07:48:30|324.79|321.91|324.79|321.91|324.79|321.91|324.46|321.58|0
1653292120000|2022-05-23 07:48:40|324.35|321.47|324.57|321.69|324.69|321.81|324.35|321.47|0
1653292130000|2022-05-23 07:48:50|324.69|321.81|324.91|322.03|324.91|322.03|324.69|321.81|0
1653292140000|2022-05-23 07:49:00|325.36|322.48|325.69|322.81|325.69|322.81|325.02|322.14|0
1653292150000|2022-05-23 07:49:10|325.81|322.93|326.48|323.6|326.48|323.6|325.81|322.93|0
1653292160000|2022-05-23 07:49:20|326.14|323.26|326.26|323.38|326.37|323.49|325.92|323.04|0
1653292170000|2022-05-23 07:49:30|325.47|322.59|325.69|322.81|325.69|322.81|325.24|322.36|0
1653292180000|2022-05-23 07:49:40|325.58|322.7|325.02|322.14|325.69|322.81|325.02|322.14|0
1653292190000|2022-05-23 07:49:50|325.14|322.26|325.24|322.36|325.24|322.36|325.14|322.26|0
1653292200000|2022-05-23 07:50:00|325.02|322.14|324.57|321.69|325.02|322.14|324.57|321.69|0
1653292210000|2022-05-23 07:50:10|324.91|322.03|324.57|321.69|324.91|322.03|324.57|321.69|0
1653292220000|2022-05-23 07:50:20|324.34|321.46|324.57|321.69|324.57|321.69|324.24|321.36|0
1653292230000|2022-05-23 07:50:30|324.79|321.91|324.57|321.69|324.79|321.91|324.57|321.69|0
1653292240000|2022-05-23 07:50:40|324.79|321.91|325.02|322.14|325.02|322.14|324.79|321.91|0
1653292250000|2022-05-23 07:50:50|324.91|322.03|324.57|321.69|324.91|322.03|324.57|321.69|0
1653292260000|2022-05-23 07:51:00|324.69|321.81|324.34|321.46|324.69|321.81|324.34|321.46|0
1653292270000|2022-05-23 07:51:10|324.46|321.58|324.34|321.46|324.91|322.03|324.34|321.46|0
1653292280000|2022-05-23 07:51:20|324.12|321.24|324.12|321.24|324.12|321.24|324.12|321.24|0
1653292290000|2022-05-23 07:51:30|324.57|321.69|323.45|320.57|324.57|321.69|323.45|320.57|0
1653292300000|2022-05-23 07:51:40|323.67|320.79|323.79|320.91|323.79|320.91|323.56|320.68|0
1653292310000|2022-05-23 07:51:50|323.9|321.02|323.9|321.02|323.9|321.02|323.79|320.91|0
1653292320000|2022-05-23 07:52:00|323.67|320.79|323.22|320.34|323.79|320.91|323.22|320.34|0
1653292330000|2022-05-23 07:52:10|323.34|320.46|323|320.12|323.45|320.57|323|320.12|0
1653292340000|2022-05-23 07:52:20|323.22|320.34|323.45|320.57|323.67|320.79|323.22|320.34|0
1653292350000|2022-05-23 07:52:30|323.67|320.79|323.67|320.79|323.67|320.79|323.45|320.57|0
1653292360000|2022-05-23 07:52:40|323.45|320.57|323.45|320.57|323.45|320.57|323.45|320.57|0
1653292370000|2022-05-23 07:52:50|323.67|320.79|323.67|320.79|323.79|320.91|323.67|320.79|0
1653292380000|2022-05-23 07:53:00|323.89|321.01|323.89|321.01|324.01|321.13|323.67|320.79|0
1653292390000|2022-05-23 07:53:10|323.79|320.91|323.67|320.79|323.89|321.01|323.67|320.79|0
1653292400000|2022-05-23 07:53:20|323.89|321.01|323.67|320.79|323.89|321.01|323.67|320.79|0
1653292410000|2022-05-23 07:53:30|323.34|320.46|323.67|320.79|323.67|320.79|323.34|320.46|0
1653292420000|2022-05-23 07:53:40|323.89|321.01|323.89|321.01|323.89|321.01|323.89|321.01|0
1653292430000|2022-05-23 07:53:50|324.01|321.13|324.24|321.36|324.24|321.36|324.01|321.13|0
1653292440000|2022-05-23 07:54:00|324.34|321.46|324.24|321.36|324.57|321.69|324.24|321.36|0
1653292450000|2022-05-23 07:54:10|324.34|321.46|324.23|321.35|324.57|321.69|324.23|321.35|0
1653292460000|2022-05-23 07:54:20|324.01|321.13|323.89|321.01|324.01|321.13|323.89|321.01|0
1653292470000|2022-05-23 07:54:30|324.01|321.13|323.89|321.01|324.01|321.13|323.89|321.01|0
1653292480000|2022-05-23 07:54:40|324.01|321.13|323.22|320.34|324.01|321.13|323.22|320.34|0
1653292490000|2022-05-23 07:54:50|323.11|320.23|322.33|319.45|323.11|320.23|322.33|319.45|0
1653292500000|2022-05-23 07:55:00|322.67|319.79|322.1|319.22|322.67|319.79|322.1|319.22|0
1653292510000|2022-05-23 07:55:10|322.22|319.34|321.99|319.11|322.22|319.34|321.88|319|0
1653292520000|2022-05-23 07:55:20|321.88|319|321.65|318.77|321.88|319|321.65|318.77|0
1653292530000|2022-05-23 07:55:30|321.32|318.44|321.32|318.44|321.65|318.77|321.32|318.44|0
1653292540000|2022-05-23 07:55:40|321.43|318.55|321.43|318.55|321.43|318.55|321.43|318.55|0
1653292550000|2022-05-23 07:55:50|321.65|318.77|322.1|319.22|322.1|319.22|321.65|318.77|0
1653292560000|2022-05-23 07:56:00|321.88|319|321.88|319|321.88|319|321.65|318.77|0
1653292570000|2022-05-23 07:56:10|322.1|319.22|322.22|319.34|322.22|319.34|322.1|319.22|0
1653292580000|2022-05-23 07:56:20|322.32|319.44|322.22|319.34|322.44|319.56|322.22|319.34|0
1653292590000|2022-05-23 07:56:30|322.32|319.44|322.44|319.56|322.55|319.67|322.32|319.44|0
1653292600000|2022-05-23 07:56:40|322.55|319.67|322.55|319.67|322.55|319.67|322.55|319.67|0
1653292610000|2022-05-23 07:56:50|322.77|319.89|322.32|319.44|323|320.12|322.32|319.44|0
1653292620000|2022-05-23 07:57:00|321.43|318.55|320.98|318.1|321.43|318.55|320.98|318.1|0
1653292630000|2022-05-23 07:57:10|321.43|318.55|321.77|318.89|321.77|318.89|321.43|318.55|0
1653292640000|2022-05-23 07:57:20|321.54|318.66|321.1|318.22|321.54|318.66|321.1|318.22|0
1653292650000|2022-05-23 07:57:30|320.98|318.1|320.98|318.1|321.1|318.22|320.76|317.88|0
1653292660000|2022-05-23 07:57:40|321.2|318.32|321.43|318.55|321.43|318.55|320.98|318.1|0
1653292670000|2022-05-23 07:57:50|321.2|318.32|321.43|318.55|321.54|318.66|321.2|318.32|0
1653292680000|2022-05-23 07:58:00|321.54|318.66|321.32|318.44|321.54|318.66|321.32|318.44|0
1653292690000|2022-05-23 07:58:10|321.54|318.66|321.65|318.77|321.65|318.77|321.54|318.66|0
1653292700000|2022-05-23 07:58:20|321.88|319|320.76|317.88|321.88|319|320.76|317.88|0
1653292710000|2022-05-23 07:58:30|321.2|318.32|321.2|318.32|321.43|318.55|321.1|318.22|0
1653292720000|2022-05-23 07:58:40|320.98|318.1|320.76|317.88|320.98|318.1|320.76|317.88|0
1653292730000|2022-05-23 07:58:50|320.87|317.99|320.65|317.77|320.87|317.99|320.65|317.77|0
1653292740000|2022-05-23 07:59:00|320.43|317.55|320.87|317.99|320.87|317.99|320.43|317.55|0
1653292750000|2022-05-23 07:59:10|321.43|318.55|321.65|318.77|321.65|318.77|321.43|318.55|0
1653292760000|2022-05-23 07:59:20|321.54|318.66|321.2|318.32|321.54|318.66|321.2|318.32|0
1653292770000|2022-05-23 07:59:30|321.32|318.44|321.43|318.55|321.43|318.55|321.2|318.32|0
1653292780000|2022-05-23 07:59:40|321.54|318.66|321.65|318.77|321.65|318.77|321.54|318.66|0
1653292790000|2022-05-23 07:59:50|321.2|318.32|321.2|318.32|321.2|318.32|321.2|318.32|0
1653292800000|2022-05-23 08:00:00|320.98|318.1|319.98|317.1|320.98|318.1|319.98|317.1|0
1653292810000|2022-05-23 08:00:10|318.75|315.87|317.85|314.97|318.75|315.87|317.85|314.97|0
1653292820000|2022-05-23 08:00:20|317.41|314.53|316.29|313.41|317.63|314.75|316.29|313.41|0
1653292830000|2022-05-23 08:00:30|315.85|312.97|316.07|313.19|316.41|313.53|315.85|312.97|0
1653292840000|2022-05-23 08:00:40|315.52|312.64|315.4|312.52|315.52|312.64|314.96|312.08|0
1653292850000|2022-05-23 08:00:50|316.07|313.19|317.41|314.53|317.41|314.53|316.07|313.19|0
1653292860000|2022-05-23 08:01:00|317.3|314.42|317.41|314.53|317.41|314.53|317.3|314.42|0
1653292870000|2022-05-23 08:01:10|318.08|315.2|318.74|315.86|318.74|315.86|318.08|315.2|0
1653292880000|2022-05-23 08:01:20|319.64|316.76|320.31|317.43|320.31|317.43|319.64|316.76|0
1653292890000|2022-05-23 08:01:30|320.53|317.65|319.86|316.98|320.53|317.65|319.86|316.98|0
1653292900000|2022-05-23 08:01:40|319.19|316.31|318.97|316.09|319.41|316.53|318.97|316.09|0
1653292910000|2022-05-23 08:01:50|319.75|316.87|319.64|316.76|319.86|316.98|319.64|316.76|0
1653292920000|2022-05-23 08:02:00|320.31|317.43|320.31|317.43|320.65|317.77|320.31|317.43|0
1653292930000|2022-05-23 08:02:10|320.08|317.2|320.31|317.43|320.42|317.54|320.08|317.2|0
1653292940000|2022-05-23 08:02:20|320.53|317.65|320.53|317.65|320.98|318.1|320.53|317.65|0
1653292950000|2022-05-23 08:02:30|321.09|318.21|321.43|318.55|321.43|318.55|321.09|318.21|0
1653292960000|2022-05-23 08:02:40|321.54|318.66|320.31|317.43|321.54|318.66|320.31|317.43|0
1653292970000|2022-05-23 08:02:50|320.53|317.65|320.65|317.77|320.75|317.87|320.53|317.65|0
1653292980000|2022-05-23 08:03:00|320.98|318.1|320.98|318.1|321.43|318.55|320.98|318.1|0
1653292990000|2022-05-23 08:03:10|321.09|318.21|321.65|318.77|321.65|318.77|321.09|318.21|0
1653293000000|2022-05-23 08:03:20|321.87|318.99|321.99|319.11|321.99|319.11|321.87|318.99|0
1653293010000|2022-05-23 08:03:30|322.1|319.22|322.32|319.44|322.32|319.44|322.1|319.22|0
1653293020000|2022-05-23 08:03:40|322.54|319.66|323.22|320.34|323.22|320.34|322.54|319.66|0
1653293030000|2022-05-23 08:03:50|323.44|320.56|322.54|319.66|323.44|320.56|322.32|319.44|0
1653293040000|2022-05-23 08:04:00|322.99|320.11|322.99|320.11|322.99|320.11|322.88|320|0
1653293050000|2022-05-23 08:04:10|323.33|320.45|324|321.12|324|321.12|323.33|320.45|0
1653293060000|2022-05-23 08:04:20|324.11|321.23|324.23|321.35|324.34|321.46|324.11|321.23|0
1653293070000|2022-05-23 08:04:30|324.56|321.68|324.79|321.91|324.79|321.91|324.34|321.46|0
1653293080000|2022-05-23 08:04:40|325.01|322.13|325.13|322.25|325.68|322.8|325.01|322.13|0
1653293090000|2022-05-23 08:04:50|325.46|322.58|326.36|323.48|326.36|323.48|325.46|322.58|0
1653293100000|2022-05-23 08:05:00|326.25|323.37|325.91|323.03|326.25|323.37|325.68|322.8|0
1653293110000|2022-05-23 08:05:10|325.68|322.8|325.91|323.03|325.91|323.03|325.68|322.8|0
1653293120000|2022-05-23 08:05:20|326.36|323.48|326.58|323.7|326.58|323.7|326.36|323.48|0
1653293130000|2022-05-23 08:05:30|326.81|323.93|326.58|323.7|326.81|323.93|326.58|323.7|0
1653293140000|2022-05-23 08:05:40|326.81|323.93|327.82|324.94|327.82|324.94|326.81|323.93|0
1653293150000|2022-05-23 08:05:50|327.26|324.38|327.26|324.38|327.26|324.38|327.03|324.15|0
1653293160000|2022-05-23 08:06:00|327.48|324.6|327.71|324.83|327.71|324.83|327.48|324.6|0
1653293170000|2022-05-23 08:06:10|327.48|324.6|327.71|324.83|327.71|324.83|327.48|324.6|0
1653293180000|2022-05-23 08:06:20|327.82|324.94|327.82|324.94|328.16|325.28|327.82|324.94|0
1653293190000|2022-05-23 08:06:30|327.71|324.83|327.26|324.38|327.71|324.83|327.26|324.38|0
1653293200000|2022-05-23 08:06:40|328.05|325.17|328.05|325.17|328.05|325.17|328.05|325.17|0
1653293210000|2022-05-23 08:06:50|328.16|325.28|329.63|326.75|329.63|326.75|328.16|325.28|0
1653293220000|2022-05-23 08:07:00|329.06|326.18|328.61|325.73|329.06|326.18|328.61|325.73|0
1653293230000|2022-05-23 08:07:10|328.27|325.39|329.73|326.85|329.73|326.85|328.27|325.39|0
1653293240000|2022-05-23 08:07:20|329.96|327.08|329.96|327.08|330.18|327.3|329.96|327.08|0
1653293250000|2022-05-23 08:07:30|330.08|327.2|329.51|326.63|330.08|327.2|329.51|326.63|0
1653293260000|2022-05-23 08:07:40|329.17|326.29|329.73|326.85|329.73|326.85|329.17|326.29|0
1653293270000|2022-05-23 08:07:50|329.85|326.97|329.51|326.63|329.85|326.97|329.51|326.63|0
1653293280000|2022-05-23 08:08:00|329.73|326.85|329.96|327.08|329.96|327.08|329.51|326.63|0
1653293290000|2022-05-23 08:08:10|330.18|327.3|329.96|327.08|330.18|327.3|329.96|327.08|0
1653293300000|2022-05-23 08:08:20|330.08|327.2|330.41|327.53|330.41|327.53|330.08|327.2|0
1653293310000|2022-05-23 08:08:30|330.3|327.42|330.41|327.53|330.41|327.53|330.3|327.42|0
1653293320000|2022-05-23 08:08:40|330.3|327.42|328.83|325.95|330.3|327.42|328.83|325.95|0
1653293330000|2022-05-23 08:08:50|328.61|325.73|328.16|325.28|328.72|325.84|328.16|325.28|0
1653293340000|2022-05-23 08:09:00|327.93|325.05|327.48|324.6|327.93|325.05|327.48|324.6|0
1653293350000|2022-05-23 08:09:10|327.25|324.37|327.25|324.37|327.25|324.37|327.03|324.15|0
1653293360000|2022-05-23 08:09:20|327.48|324.6|328.83|325.95|328.83|325.95|327.48|324.6|0
1653293370000|2022-05-23 08:09:30|329.17|326.29|329.96|327.08|329.96|327.08|329.17|326.29|0
1653293380000|2022-05-23 08:09:40|330.18|327.3|329.73|326.85|330.41|327.53|329.73|326.85|0
1653293390000|2022-05-23 08:09:50|329.85|326.97|329.73|326.85|329.85|326.97|329.62|326.74|0
1653293400000|2022-05-23 08:10:00|329.85|326.97|329.73|326.85|329.96|327.08|329.73|326.85|0
1653293410000|2022-05-23 08:10:10|330.18|327.3|329.73|326.85|330.18|327.3|329.73|326.85|0
1653293420000|2022-05-23 08:10:20|329.28|326.4|329.17|326.29|329.28|326.4|329.17|326.29|0
1653293430000|2022-05-23 08:10:30|329.06|326.18|329.06|326.18|329.06|326.18|328.83|325.95|0
1653293440000|2022-05-23 08:10:40|329.51|326.63|329.28|326.4|329.73|326.85|329.28|326.4|0
1653293450000|2022-05-23 08:10:50|328.6|325.72|329.06|326.18|329.06|326.18|328.6|325.72|0
1653293460000|2022-05-23 08:11:00|329.17|326.29|329.51|326.63|329.51|326.63|329.06|326.18|0
1653293470000|2022-05-23 08:11:10|329.96|327.08|329.4|326.52|330.18|327.3|329.4|326.52|0
1653293480000|2022-05-23 08:11:20|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653293490000|2022-05-23 08:11:30|329.17|326.29|328.83|325.95|329.17|326.29|328.83|325.95|0
1653293500000|2022-05-23 08:11:40|328.6|325.72|328.83|325.95|328.83|325.95|328.6|325.72|0
1653293510000|2022-05-23 08:11:50|329.17|326.29|329.96|327.08|329.96|327.08|329.17|326.29|0
1653293520000|2022-05-23 08:12:00|330.98|328.1|330.98|328.1|331.08|328.2|330.86|327.98|0
1653293530000|2022-05-23 08:12:10|330.75|327.87|331.99|329.11|331.99|329.11|330.75|327.87|0
1653293540000|2022-05-23 08:12:20|332.44|329.56|333.12|330.24|333.12|330.24|332.44|329.56|0
1653293550000|2022-05-23 08:12:30|333.24|330.36|333.57|330.69|333.8|330.92|333.12|330.24|0
1653293560000|2022-05-23 08:12:40|333.34|330.46|334.48|331.6|334.93|332.05|333.34|330.46|0
1653293570000|2022-05-23 08:12:50|334.25|331.37|334.25|331.37|334.25|331.37|334.14|331.26|0
1653293580000|2022-05-23 08:13:00|333.91|331.03|333.34|330.46|333.91|331.03|333.12|330.24|0
1653293590000|2022-05-23 08:13:10|333.8|330.92|334.59|331.71|334.59|331.71|333.8|330.92|0
1653293600000|2022-05-23 08:13:20|334.82|331.94|334.48|331.6|335.16|332.28|334.48|331.6|0
1653293610000|2022-05-23 08:13:30|335.16|332.28|334.48|331.6|335.16|332.28|334.48|331.6|0
1653293620000|2022-05-23 08:13:40|335.16|332.28|335.16|332.28|335.38|332.5|335.16|332.28|0
1653293630000|2022-05-23 08:13:50|335.38|332.5|335.16|332.28|335.38|332.5|335.16|332.28|0
1653293640000|2022-05-23 08:14:00|335.38|332.5|336.97|334.09|336.97|334.09|335.38|332.5|0
1653293650000|2022-05-23 08:14:10|336.74|333.86|336.74|333.86|336.74|333.86|336.29|333.41|0
1653293660000|2022-05-23 08:14:20|336.97|334.09|336.74|333.86|336.97|334.09|336.74|333.86|0
1653293670000|2022-05-23 08:14:30|336.29|333.41|337.2|334.32|337.2|334.32|336.06|333.18|0
1653293680000|2022-05-23 08:14:40|336.29|333.41|336.52|333.64|336.63|333.75|336.29|333.41|0
1653293690000|2022-05-23 08:14:50|336.63|333.75|337.2|334.32|337.2|334.32|336.63|333.75|0
1653293700000|2022-05-23 08:15:00|337.42|334.54|338.1|335.22|338.33|335.45|337.42|334.54|0
1653293710000|2022-05-23 08:15:10|338.56|335.68|338.1|335.22|338.56|335.68|337.88|335|0
1653293720000|2022-05-23 08:15:20|337.65|334.77|337.65|334.77|337.65|334.77|337.42|334.54|0
1653293730000|2022-05-23 08:15:30|337.77|334.89|337.88|335|337.88|335|337.65|334.77|0
1653293740000|2022-05-23 08:15:40|338.1|335.22|337.88|335|338.33|335.45|337.88|335|0
1653293750000|2022-05-23 08:15:50|338.1|335.22|338|335.12|338.1|335.22|338|335.12|0
1653293760000|2022-05-23 08:16:00|337.65|334.77|337.2|334.32|337.65|334.77|337.2|334.32|0
1653293770000|2022-05-23 08:16:10|337.65|334.77|338.9|336.02|338.9|336.02|337.65|334.77|0
1653293780000|2022-05-23 08:16:20|339.47|336.59|338.79|335.91|339.47|336.59|338.79|335.91|0
1653293790000|2022-05-23 08:16:30|338.33|335.45|338.68|335.8|338.68|335.8|338.33|335.45|0
1653293800000|2022-05-23 08:16:40|339.59|336.71|339.47|336.59|339.92|337.04|339.24|336.36|0
1653293810000|2022-05-23 08:16:50|339.13|336.25|339.01|336.13|339.13|336.25|338.56|335.68|0
1653293820000|2022-05-23 08:17:00|339.7|336.82|338.33|335.45|339.7|336.82|338.33|335.45|0
1653293830000|2022-05-23 08:17:10|339.24|336.36|339.24|336.36|339.24|336.36|338.56|335.68|0
1653293840000|2022-05-23 08:17:20|339.92|337.04|339.69|336.81|340.04|337.16|339.69|336.81|0
1653293850000|2022-05-23 08:17:30|339.47|336.59|339.69|336.81|339.69|336.81|339.24|336.36|0
1653293860000|2022-05-23 08:17:40|339.24|336.36|339.01|336.13|339.24|336.36|338.79|335.91|0
1653293870000|2022-05-23 08:17:50|338.79|335.91|338.79|335.91|338.9|336.02|338.79|335.91|0
1653293880000|2022-05-23 08:18:00|339.01|336.13|338.33|335.45|339.01|336.13|338.1|335.22|0
1653293890000|2022-05-23 08:18:10|338.1|335.22|338.1|335.22|338.33|335.45|338.1|335.22|0
1653293900000|2022-05-23 08:18:20|338.56|335.68|339.01|336.13|339.01|336.13|338.33|335.45|0
1653293910000|2022-05-23 08:18:30|338.9|336.02|339.01|336.13|339.47|336.59|338.78|335.9|0
1653293920000|2022-05-23 08:18:40|338.22|335.34|339.47|336.59|339.47|336.59|338.22|335.34|0
1653293930000|2022-05-23 08:18:50|339.24|336.36|339.59|336.71|339.59|336.71|339.24|336.36|0
1653293940000|2022-05-23 08:19:00|339.92|337.04|340.38|337.5|340.38|337.5|339.69|336.81|0
1653293950000|2022-05-23 08:19:10|340.6|337.72|341.86|338.98|341.86|338.98|340.6|337.72|0
1653293960000|2022-05-23 08:19:20|341.52|338.64|341.06|338.18|341.52|338.64|341.06|338.18|0
1653293970000|2022-05-23 08:19:30|341.52|338.64|340.6|337.72|341.52|338.64|340.6|337.72|0
1653293980000|2022-05-23 08:19:40|340.38|337.5|341.06|338.18|341.06|338.18|340.38|337.5|0
1653293990000|2022-05-23 08:19:50|341.74|338.86|342.43|339.55|342.43|339.55|341.74|338.86|0
1653294000000|2022-05-23 08:20:00|342.2|339.32|342.32|339.44|342.43|339.55|341.97|339.09|0
1653294010000|2022-05-23 08:20:10|341.97|339.09|341.74|338.86|342.09|339.21|341.74|338.86|0
1653294020000|2022-05-23 08:20:20|342.43|339.55|341.97|339.09|342.43|339.55|341.74|338.86|0
1653294030000|2022-05-23 08:20:30|341.63|338.75|341.29|338.41|341.86|338.98|341.29|338.41|0
1653294040000|2022-05-23 08:20:40|341.74|338.86|340.95|338.07|341.74|338.86|340.95|338.07|0
1653294050000|2022-05-23 08:20:50|341.51|338.63|341.74|338.86|341.97|339.09|341.51|338.63|0
1653294060000|2022-05-23 08:21:00|341.86|338.98|341.18|338.3|341.86|338.98|341.18|338.3|0
1653294070000|2022-05-23 08:21:10|341.29|338.41|341.06|338.18|341.29|338.41|341.06|338.18|0
1653294080000|2022-05-23 08:21:20|341.18|338.3|340.83|337.95|341.29|338.41|340.83|337.95|0
1653294090000|2022-05-23 08:21:30|341.51|338.63|341.51|338.63|341.51|338.63|341.29|338.41|0
1653294100000|2022-05-23 08:21:40|341.29|338.41|341.18|338.3|341.29|338.41|341.06|338.18|0
1653294110000|2022-05-23 08:21:50|341.06|338.18|341.06|338.18|341.18|338.3|341.06|338.18|0
1653294120000|2022-05-23 08:22:00|340.95|338.07|341.29|338.41|341.29|338.41|340.95|338.07|0
1653294130000|2022-05-23 08:22:10|341.18|338.3|341.63|338.75|341.63|338.75|341.18|338.3|0
1653294140000|2022-05-23 08:22:20|341.97|339.09|341.51|338.63|341.97|339.09|341.51|338.63|0
1653294150000|2022-05-23 08:22:30|341.74|338.86|341.06|338.18|341.74|338.86|341.06|338.18|0
1653294160000|2022-05-23 08:22:40|340.83|337.95|339.58|336.7|340.83|337.95|339.58|336.7|0
1653294170000|2022-05-23 08:22:50|339.69|336.81|339.01|336.13|339.69|336.81|339.01|336.13|0
1653294180000|2022-05-23 08:23:00|339.24|336.36|339.46|336.58|339.69|336.81|339.01|336.13|0
1653294190000|2022-05-23 08:23:10|339.24|336.36|338.55|335.67|339.69|336.81|338.55|335.67|0
1653294200000|2022-05-23 08:23:20|339.13|336.25|339.24|336.36|339.24|336.36|339.13|336.25|0
1653294210000|2022-05-23 08:23:30|339.46|336.58|338.67|335.79|339.46|336.58|338.67|335.79|0
1653294220000|2022-05-23 08:23:40|339.46|336.58|340.04|337.16|340.04|337.16|339.46|336.58|0
1653294230000|2022-05-23 08:23:50|340.15|337.27|339.24|336.36|340.15|337.27|339.24|336.36|0
1653294240000|2022-05-23 08:24:00|339.01|336.13|338.78|335.9|339.13|336.25|338.78|335.9|0
1653294250000|2022-05-23 08:24:10|338.33|335.45|338.33|335.45|338.33|335.45|338.33|335.45|0
1653294260000|2022-05-23 08:24:20|338.55|335.67|338.1|335.22|338.55|335.67|338.1|335.22|0
1653294270000|2022-05-23 08:24:30|337.54|334.66|337.31|334.43|337.54|334.66|337.31|334.43|0
1653294280000|2022-05-23 08:24:40|337.65|334.77|337.76|334.88|337.76|334.88|337.65|334.77|0
1653294290000|2022-05-23 08:24:50|337.65|334.77|337.54|334.66|337.65|334.77|337.42|334.54|0
1653294300000|2022-05-23 08:25:00|337.65|334.77|337.31|334.43|337.87|334.99|337.31|334.43|0
1653294310000|2022-05-23 08:25:10|336.74|333.86|336.51|333.63|337.19|334.31|336.51|333.63|0
1653294320000|2022-05-23 08:25:20|336.28|333.4|336.51|333.63|336.74|333.86|336.28|333.4|0
1653294330000|2022-05-23 08:25:30|336.96|334.08|336.51|333.63|336.96|334.08|336.51|333.63|0
1653294340000|2022-05-23 08:25:40|336.74|333.86|336.63|333.75|336.74|333.86|336.51|333.63|0
1653294350000|2022-05-23 08:25:50|336.51|333.63|336.85|333.97|336.96|334.08|336.51|333.63|0
1653294360000|2022-05-23 08:26:00|336.51|333.63|336.28|333.4|336.51|333.63|335.83|332.95|0
1653294370000|2022-05-23 08:26:10|336.4|333.52|336.17|333.29|336.4|333.52|336.17|333.29|0
1653294380000|2022-05-23 08:26:20|336.06|333.18|336.06|333.18|336.51|333.63|336.06|333.18|0
1653294390000|2022-05-23 08:26:30|335.38|332.5|335.6|332.72|335.6|332.72|335.38|332.5|0
1653294400000|2022-05-23 08:26:40|335.38|332.5|334.92|332.04|335.38|332.5|334.92|332.04|0
1653294410000|2022-05-23 08:26:50|335.04|332.16|335.15|332.27|335.15|332.27|334.92|332.04|0
1653294420000|2022-05-23 08:27:00|334.81|331.93|334.92|332.04|334.92|332.04|334.81|331.93|0
1653294430000|2022-05-23 08:27:10|334.81|331.93|335.15|332.27|335.15|332.27|334.81|331.93|0
1653294440000|2022-05-23 08:27:20|335.38|332.5|335.83|332.95|335.83|332.95|335.38|332.5|0
1653294450000|2022-05-23 08:27:30|335.6|332.72|335.04|332.16|335.6|332.72|335.04|332.16|0
1653294460000|2022-05-23 08:27:40|334.92|332.04|335.83|332.95|335.83|332.95|334.92|332.04|0
1653294470000|2022-05-23 08:27:50|335.95|333.07|336.05|333.17|336.06|333.18|335.72|332.84|0
1653294480000|2022-05-23 08:28:00|336.51|333.63|336.96|334.08|336.96|334.08|336.51|333.63|0
1653294500000|2022-05-23 08:28:20|337.42|334.54|338.1|335.22|338.1|335.22|337.42|334.54|0
1653294510000|2022-05-23 08:28:30|338.32|335.44|337.87|334.99|338.44|335.56|337.87|334.99|0
1653294520000|2022-05-23 08:28:40|337.42|334.54|338.1|335.22|338.1|335.22|337.42|334.54|0
1653294530000|2022-05-23 08:28:50|337.87|334.99|337.76|334.88|337.87|334.99|337.53|334.65|0
1653294540000|2022-05-23 08:29:00|337.64|334.76|336.73|333.85|337.64|334.76|336.73|333.85|0
1653294550000|2022-05-23 08:29:10|337.31|334.43|337.42|334.54|337.64|334.76|337.31|334.43|0
1653294560000|2022-05-23 08:29:20|337.31|334.43|336.96|334.08|337.42|334.54|336.96|334.08|0
1653294570000|2022-05-23 08:29:30|336.73|333.85|336.85|333.97|337.19|334.31|336.73|333.85|0
1653294580000|2022-05-23 08:29:40|336.96|334.08|336.05|333.17|336.96|334.08|335.83|332.95|0
1653294590000|2022-05-23 08:29:50|335.95|333.07|335.72|332.84|335.95|333.07|335.49|332.61|0
1653294600000|2022-05-23 08:30:00|335.83|332.95|336.28|333.4|336.4|333.52|335.83|332.95|0
1653294610000|2022-05-23 08:30:10|336.73|333.85|335.37|332.49|336.73|333.85|335.37|332.49|0
1653294620000|2022-05-23 08:30:20|335.6|332.72|335.37|332.49|335.6|332.72|335.37|332.49|0
1653294630000|2022-05-23 08:30:30|335.49|332.61|335.83|332.95|335.94|333.06|335.49|332.61|0
1653294640000|2022-05-23 08:30:40|336.28|333.4|336.28|333.4|336.51|333.63|336.28|333.4|0
1653294650000|2022-05-23 08:30:50|336.51|333.63|336.96|334.08|336.96|334.08|336.17|333.29|0
1653294660000|2022-05-23 08:31:00|336.73|333.85|336.73|333.85|336.85|333.97|336.73|333.85|0
1653294670000|2022-05-23 08:31:10|336.85|333.97|336.85|333.97|336.85|333.97|336.28|333.4|0
1653294680000|2022-05-23 08:31:20|336.73|333.85|336.4|333.52|336.73|333.85|336.4|333.52|0
1653294690000|2022-05-23 08:31:30|336.51|333.63|336.96|334.08|336.96|334.08|336.51|333.63|0
1653294700000|2022-05-23 08:31:40|336.73|333.85|337.87|334.99|337.87|334.99|336.73|333.85|0
1653294710000|2022-05-23 08:31:50|338.1|335.22|337.64|334.76|338.1|335.22|337.64|334.76|0
1653294720000|2022-05-23 08:32:00|337.41|334.53|337.87|334.99|337.87|334.99|337.41|334.53|0
1653294730000|2022-05-23 08:32:10|338.1|335.22|338.32|335.44|338.44|335.56|338.1|335.22|0
1653294740000|2022-05-23 08:32:20|338.67|335.79|337.99|335.11|338.67|335.79|337.99|335.11|0
1653294750000|2022-05-23 08:32:30|337.64|334.76|337.19|334.31|337.76|334.88|337.19|334.31|0
1653294760000|2022-05-23 08:32:40|337.64|334.76|337.64|334.76|337.64|334.76|337.53|334.65|0
1653294770000|2022-05-23 08:32:50|337.53|334.65|337.76|334.88|337.76|334.88|337.53|334.65|0
1653294780000|2022-05-23 08:33:00|337.87|334.99|338.1|335.22|338.32|335.44|337.87|334.99|0
1653294790000|2022-05-23 08:33:10|337.99|335.11|338.21|335.33|338.21|335.33|337.76|334.88|0
1653294800000|2022-05-23 08:33:20|338.32|335.44|338.78|335.9|338.78|335.9|338.32|335.44|0
1653294810000|2022-05-23 08:33:30|338.67|335.79|338.55|335.67|338.67|335.79|338.55|335.67|0
1653294820000|2022-05-23 08:33:40|338.67|335.79|338.44|335.56|338.67|335.79|338.44|335.56|0
1653294830000|2022-05-23 08:33:50|337.76|334.88|338.55|335.67|338.78|335.9|337.76|334.88|0
1653294840000|2022-05-23 08:34:00|338.44|335.56|337.76|334.88|338.67|335.79|337.76|334.88|0
1653294850000|2022-05-23 08:34:10|338.32|335.44|337.99|335.11|338.32|335.44|337.99|335.11|0
1653294860000|2022-05-23 08:34:20|337.87|334.99|338.67|335.79|338.67|335.79|337.87|334.99|0
1653294870000|2022-05-23 08:34:30|338.55|335.67|338.89|336.01|339|336.12|338.55|335.67|0
1653294880000|2022-05-23 08:34:40|339.23|336.35|339.69|336.81|339.69|336.81|339.23|336.35|0
1653294890000|2022-05-23 08:34:50|340.6|337.72|340.82|337.94|341.05|338.17|340.37|337.49|0
1653294900000|2022-05-23 08:35:00|340.94|338.06|341.17|338.29|341.17|338.29|340.94|338.06|0
1653294910000|2022-05-23 08:35:10|341.96|339.08|342.42|339.54|342.42|339.54|341.74|338.86|0
1653294920000|2022-05-23 08:35:20|342.19|339.31|344.02|341.14|344.14|341.26|342.19|339.31|0
1653294930000|2022-05-23 08:35:30|344.47|341.59|345.84|342.96|345.84|342.96|344.47|341.59|0
1653294940000|2022-05-23 08:35:40|345.39|342.51|345.39|342.51|345.39|342.51|345.28|342.4|0
1653294950000|2022-05-23 08:35:50|344.82|341.94|345.16|342.28|345.62|342.74|344.82|341.94|0
1653294960000|2022-05-23 08:36:00|344.82|341.94|345.39|342.51|345.39|342.51|344.82|341.94|0
1653294970000|2022-05-23 08:36:10|345.62|342.74|345.62|342.74|345.62|342.74|345.62|342.74|0
1653294980000|2022-05-23 08:36:20|345.84|342.96|345.39|342.51|345.84|342.96|345.39|342.51|0
1653294990000|2022-05-23 08:36:30|345.84|342.96|344.7|341.82|345.84|342.96|344.7|341.82|0
1653295000000|2022-05-23 08:36:40|344.59|341.71|344.24|341.36|344.59|341.71|344.24|341.36|0
1653295010000|2022-05-23 08:36:50|344.36|341.48|344.82|341.94|344.82|341.94|344.24|341.36|0
1653295020000|2022-05-23 08:37:00|344.93|342.05|343.33|340.45|344.93|342.05|343.33|340.45|0
1653295030000|2022-05-23 08:37:10|343.45|340.57|343.79|340.91|343.79|340.91|343.45|340.57|0
1653295040000|2022-05-23 08:37:20|343.56|340.68|344.24|341.36|344.24|341.36|343.56|340.68|0
1653295050000|2022-05-23 08:37:30|345.16|342.28|345.05|342.17|345.16|342.28|344.82|341.94|0
1653295060000|2022-05-23 08:37:40|345.51|342.63|345.39|342.51|345.51|342.63|345.39|342.51|0
1653295070000|2022-05-23 08:37:50|345.51|342.63|345.61|342.73|345.61|342.73|345.51|342.63|0
1653295080000|2022-05-23 08:38:00|345.39|342.51|344.7|341.82|345.39|342.51|344.7|341.82|0
1653295090000|2022-05-23 08:38:10|345.16|342.28|345.28|342.4|345.28|342.4|344.82|341.94|0
1653295100000|2022-05-23 08:38:20|345.16|342.28|344.82|341.94|345.16|342.28|344.7|341.82|0
1653295110000|2022-05-23 08:38:30|344.7|341.82|345.16|342.28|345.16|342.28|344.7|341.82|0
1653295120000|2022-05-23 08:38:40|345.39|342.51|345.61|342.73|345.61|342.73|345.16|342.28|0
1653295130000|2022-05-23 08:38:50|345.73|342.85|345.16|342.28|345.73|342.85|345.16|342.28|0
1653295140000|2022-05-23 08:39:00|345.05|342.17|345.28|342.4|345.28|342.4|344.93|342.05|0
1653295150000|2022-05-23 08:39:10|344.82|341.94|344.24|341.36|344.82|341.94|344.24|341.36|0
1653295160000|2022-05-23 08:39:20|345.05|342.17|344.82|341.94|345.16|342.28|344.7|341.82|0
1653295170000|2022-05-23 08:39:30|344.7|341.82|345.16|342.28|345.16|342.28|344.7|341.82|0
1653295180000|2022-05-23 08:39:40|344.47|341.59|344.01|341.13|344.7|341.82|344.01|341.13|0
1653295190000|2022-05-23 08:39:50|344.24|341.36|344.36|341.48|344.47|341.59|344.24|341.36|0
1653295200000|2022-05-23 08:40:00|344.24|341.36|344.47|341.59|344.47|341.59|344.24|341.36|0
1653295210000|2022-05-23 08:40:10|344.24|341.36|344.24|341.36|344.24|341.36|344.01|341.13|0
1653295220000|2022-05-23 08:40:20|344.47|341.59|344.36|341.48|344.47|341.59|344.24|341.36|0
1653295230000|2022-05-23 08:40:30|344.24|341.36|344.24|341.36|344.59|341.71|344.24|341.36|0
1653295240000|2022-05-23 08:40:40|344.36|341.48|344.47|341.59|344.47|341.59|344.01|341.13|0
1653295250000|2022-05-23 08:40:50|344.36|341.48|343.56|340.68|344.47|341.59|343.56|340.68|0
1653295260000|2022-05-23 08:41:00|343.79|340.91|343.9|341.02|343.9|341.02|343.68|340.8|0
1653295270000|2022-05-23 08:41:10|343.56|340.68|343.22|340.34|343.56|340.68|343.22|340.34|0
1653295280000|2022-05-23 08:41:20|343.33|340.45|342.87|339.99|343.33|340.45|342.87|339.99|0
1653295290000|2022-05-23 08:41:30|342.64|339.76|342.31|339.43|342.64|339.76|342.19|339.31|0
1653295300000|2022-05-23 08:41:40|342.42|339.54|343.1|340.22|343.1|340.22|342.42|339.54|0
1653295310000|2022-05-23 08:41:50|342.76|339.88|342.64|339.76|342.76|339.88|342.64|339.76|0
1653295320000|2022-05-23 08:42:00|342.42|339.54|341.96|339.08|342.42|339.54|341.96|339.08|0
1653295330000|2022-05-23 08:42:10|341.62|338.74|341.5|338.62|341.73|338.85|341.5|338.62|0
1653295340000|2022-05-23 08:42:20|341.28|338.4|341.5|338.62|341.62|338.74|341.28|338.4|0
1653295350000|2022-05-23 08:42:30|341.28|338.4|341.05|338.17|341.28|338.4|341.05|338.17|0
1653295360000|2022-05-23 08:42:40|341.66|338.78|342.49|339.61|342.49|339.61|341.66|338.78|0
1653295370000|2022-05-23 08:42:50|342.83|339.95|343.39|340.51|343.39|340.51|342.83|339.95|0
1653295380000|2022-05-23 08:43:00|344.06|341.18|345.2|342.32|345.2|342.32|343.95|341.07|0
1653295390000|2022-05-23 08:43:10|344.57|341.69|344.8|341.92|344.8|341.92|344.57|341.69|0
1653295400000|2022-05-23 08:43:20|344.92|342.04|344.57|341.69|344.92|342.04|344.57|341.69|0
1653295410000|2022-05-23 08:43:30|344.69|341.81|344.57|341.69|344.69|341.81|344.57|341.69|0
1653295420000|2022-05-23 08:43:40|344.92|342.04|345.03|342.15|345.03|342.15|344.92|342.04|0
1653295430000|2022-05-23 08:43:50|345.26|342.38|345.15|342.27|345.26|342.38|345.03|342.15|0
1653295440000|2022-05-23 08:44:00|345.37|342.49|345.94|343.06|345.94|343.06|345.37|342.49|0
1653295450000|2022-05-23 08:44:10|346.16|343.28|347.07|344.19|347.07|344.19|346.16|343.28|0
1653295460000|2022-05-23 08:44:20|347.3|344.42|347.42|344.54|347.53|344.65|347.3|344.42|0
1653295470000|2022-05-23 08:44:30|347.53|344.65|346.39|343.51|347.53|344.65|346.39|343.51|0
1653295480000|2022-05-23 08:44:40|345.6|342.72|346.16|343.28|346.51|343.63|345.6|342.72|0
1653295490000|2022-05-23 08:44:50|346.74|343.86|346.96|344.08|347.07|344.19|346.74|343.86|0
1653295500000|2022-05-23 08:45:00|347.19|344.31|346.16|343.28|347.19|344.31|346.16|343.28|0
1653295510000|2022-05-23 08:45:10|346.51|343.63|346.39|343.51|346.51|343.63|346.39|343.51|0
1653295520000|2022-05-23 08:45:20|346.16|343.28|346.51|343.63|346.62|343.74|346.16|343.28|0
1653295530000|2022-05-23 08:45:30|346.39|343.51|346.16|343.28|346.39|343.51|346.05|343.17|0
1653295540000|2022-05-23 08:45:40|346.05|343.17|346.39|343.51|346.51|343.63|346.05|343.17|0
1653295550000|2022-05-23 08:45:50|346.16|343.28|346.05|343.17|346.62|343.74|346.05|343.17|0
1653295560000|2022-05-23 08:46:00|346.28|343.4|346.05|343.17|346.28|343.4|346.05|343.17|0
1653295570000|2022-05-23 08:46:10|346.16|343.28|345.6|342.72|346.28|343.4|345.6|342.72|0
1653295580000|2022-05-23 08:46:20|345.48|342.6|345.14|342.26|345.48|342.6|345.14|342.26|0
1653295590000|2022-05-23 08:46:30|346.85|343.97|347.3|344.42|347.3|344.42|346.85|343.97|0
1653295600000|2022-05-23 08:46:40|347.42|344.54|346.74|343.86|347.42|344.54|346.74|343.86|0
1653295610000|2022-05-23 08:46:50|346.85|343.97|346.15|343.75|346.85|344.43|346.15|343.75|0
1653295620000|2022-05-23 08:47:00|345.92|343.52|346.04|343.64|346.04|343.64|345.59|343.19|0
1653295630000|2022-05-23 08:47:10|345.81|343.41|345.24|342.84|345.81|343.41|345.24|342.84|0
1653295640000|2022-05-23 08:47:20|345.81|343.41|346.15|343.75|346.15|343.75|345.81|343.41|0
1653295650000|2022-05-23 08:47:30|346.83|344.43|347.97|345.57|348.43|346.03|346.83|344.43|0
1653295660000|2022-05-23 08:47:40|347.52|345.12|348.43|346.03|348.43|346.03|347.52|345.12|0
1653295670000|2022-05-23 08:47:50|348.32|345.92|347.74|345.34|348.43|346.03|347.74|345.34|0
1653295680000|2022-05-23 08:48:00|346.6|344.2|346.04|343.64|346.6|344.2|346.04|343.64|0
1653295690000|2022-05-23 08:48:10|346.15|343.75|345.69|343.29|346.15|343.75|345.69|343.29|0
1653295700000|2022-05-23 08:48:20|345.01|342.61|344.79|342.39|345.24|342.84|344.79|342.39|0
1653295710000|2022-05-23 08:48:30|345.01|342.61|345.47|343.07|345.47|343.07|345.01|342.61|0
1653295720000|2022-05-23 08:48:40|345.24|342.84|344.56|342.16|345.24|342.84|344.56|342.16|0
1653295730000|2022-05-23 08:48:50|344.68|342.28|344.33|341.93|344.68|342.28|344.33|341.93|0
1653295740000|2022-05-23 08:49:00|344.1|341.7|344.1|341.7|344.1|341.7|343.88|341.48|0
1653295750000|2022-05-23 08:49:10|344.22|341.82|344.33|341.93|344.56|342.16|344.22|341.82|0
1653295760000|2022-05-23 08:49:20|344.79|342.39|344.56|342.16|345.01|342.61|344.56|342.16|0
1653295770000|2022-05-23 08:49:30|345.36|342.96|345.92|343.52|345.92|343.52|345.36|342.96|0
1653295780000|2022-05-23 08:49:40|345.59|343.19|345.01|342.61|345.59|343.19|345.01|342.61|0
1653295790000|2022-05-23 08:49:50|344.56|342.16|345.24|342.84|345.24|342.84|344.56|342.16|0
1653295800000|2022-05-23 08:50:00|345.36|342.96|345.58|343.18|345.58|343.18|345.24|342.84|0
1653295810000|2022-05-23 08:50:10|345.92|343.52|345.01|342.61|345.92|343.52|345.01|342.61|0
1653295820000|2022-05-23 08:50:20|345.24|342.84|345.13|342.73|345.24|342.84|345.13|342.73|0
1653295830000|2022-05-23 08:50:30|345.01|342.61|345.69|343.29|345.69|343.29|345.01|342.61|0
1653295840000|2022-05-23 08:50:40|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1653295850000|2022-05-23 08:50:50|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1653295860000|2022-05-23 08:51:00|345.13|342.73|345.58|343.18|345.58|343.18|345.13|342.73|0
1653295870000|2022-05-23 08:51:10|345.13|342.73|345.81|343.41|345.92|343.52|345.13|342.73|0
1653295880000|2022-05-23 08:51:20|346.38|343.98|346.15|343.75|346.38|343.98|346.15|343.75|0
1653295890000|2022-05-23 08:51:30|345.92|343.52|346.15|343.75|346.15|343.75|345.69|343.29|0
1653295900000|2022-05-23 08:51:40|346.49|344.09|346.27|343.87|347.06|344.66|346.27|343.87|0
1653295910000|2022-05-23 08:51:50|346.38|343.98|345.92|343.52|346.38|343.98|345.92|343.52|0
1653295920000|2022-05-23 08:52:00|345.69|343.29|344.78|342.38|345.69|343.29|344.78|342.38|0
1653295930000|2022-05-23 08:52:10|345.01|342.61|344.56|342.16|345.01|342.61|344.56|342.16|0
1653295940000|2022-05-23 08:52:20|344.33|341.93|343.99|341.59|344.33|341.93|343.99|341.59|0
1653295950000|2022-05-23 08:52:30|344.1|341.7|344.22|341.82|344.22|341.82|343.99|341.59|0
1653295960000|2022-05-23 08:52:40|344.1|341.7|343.54|341.14|344.1|341.7|343.54|341.14|0
1653295970000|2022-05-23 08:52:50|343.87|341.47|343.65|341.25|343.87|341.47|343.65|341.25|0
1653295980000|2022-05-23 08:53:00|343.54|341.14|343.42|341.02|343.65|341.25|343.42|341.02|0
1653295990000|2022-05-23 08:53:10|343.31|340.91|342.97|340.57|343.31|340.91|342.74|340.34|0
1653296000000|2022-05-23 08:53:20|342.74|340.34|343.08|340.68|343.08|340.68|342.74|340.34|0
1653296010000|2022-05-23 08:53:30|344.22|341.82|345.01|342.61|345.01|342.61|344.22|341.82|0
1653296020000|2022-05-23 08:53:40|345.46|343.06|346.15|343.75|346.15|343.75|345.46|343.06|0
1653296030000|2022-05-23 08:53:50|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1653296040000|2022-05-23 08:54:00|346.83|344.43|346.37|343.97|346.83|344.43|346.37|343.97|0
1653296050000|2022-05-23 08:54:10|346.15|343.75|345.24|342.84|346.15|343.75|345.24|342.84|0
1653296060000|2022-05-23 08:54:20|344.9|342.5|344.78|342.38|344.9|342.5|344.45|342.05|0
1653296070000|2022-05-23 08:54:30|344.67|342.27|344.56|342.16|344.67|342.27|344.56|342.16|0
1653296080000|2022-05-23 08:54:40|344.45|342.05|344.45|342.05|344.56|342.16|344.45|342.05|0
1653296090000|2022-05-23 08:54:50|344.1|341.7|343.99|341.59|344.67|342.27|343.99|341.59|0
1653296100000|2022-05-23 08:55:00|343.54|341.14|343.65|341.25|343.65|341.25|343.42|341.02|0
1653296110000|2022-05-23 08:55:10|344.1|341.7|343.76|341.36|344.1|341.7|343.65|341.25|0
1653296120000|2022-05-23 08:55:20|343.87|341.47|343.76|341.36|343.87|341.47|343.76|341.36|0
1653296130000|2022-05-23 08:55:30|343.54|341.14|343.19|340.79|343.65|341.25|343.19|340.79|0
1653296140000|2022-05-23 08:55:40|342.97|340.57|342.97|340.57|342.97|340.57|342.74|340.34|0
1653296150000|2022-05-23 08:55:50|342.74|340.34|342.74|340.34|343.19|340.79|342.74|340.34|0
1653296160000|2022-05-23 08:56:00|342.86|340.46|342.63|340.23|342.97|340.57|342.63|340.23|0
1653296170000|2022-05-23 08:56:10|342.74|340.34|342.51|340.11|342.74|340.34|342.51|340.11|0
1653296180000|2022-05-23 08:56:20|342.28|339.88|342.06|339.66|342.28|339.88|342.06|339.66|0
1653296190000|2022-05-23 08:56:30|342.28|339.88|342.63|340.23|342.63|340.23|342.28|339.88|0
1653296200000|2022-05-23 08:56:40|342.51|340.11|342.74|340.34|342.74|340.34|342.51|340.11|0
1653296210000|2022-05-23 08:56:50|343.19|340.79|343.19|340.79|343.42|341.02|343.19|340.79|0
1653296220000|2022-05-23 08:57:00|343.42|341.02|343.42|341.02|343.87|341.47|343.42|341.02|0
1653296230000|2022-05-23 08:57:10|343.54|341.14|342.96|340.56|343.54|341.14|342.51|340.11|0
1653296240000|2022-05-23 08:57:20|342.28|339.88|341.83|339.43|342.4|340|341.83|339.43|0
1653296250000|2022-05-23 08:57:30|341.38|338.98|341.72|339.32|341.72|339.32|341.27|338.87|0
1653296260000|2022-05-23 08:57:40|341.38|338.98|340.7|338.3|341.38|338.98|340.7|338.3|0
1653296270000|2022-05-23 08:57:50|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1653296280000|2022-05-23 08:58:00|341.15|338.75|340.82|338.42|341.15|338.75|340.7|338.3|0
1653296290000|2022-05-23 08:58:10|340.92|338.52|341.38|338.98|341.38|338.98|340.92|338.52|0
1653296300000|2022-05-23 08:58:20|341.04|338.64|340.92|338.52|341.04|338.64|340.92|338.52|0
1653296310000|2022-05-23 08:58:30|341.15|338.75|341.04|338.64|341.15|338.75|340.92|338.52|0
1653296320000|2022-05-23 08:58:40|340.92|338.52|341.27|338.87|341.27|338.87|340.92|338.52|0
1653296330000|2022-05-23 08:58:50|340.92|338.52|340.92|338.52|341.15|338.75|340.92|338.52|0
1653296340000|2022-05-23 08:59:00|341.15|338.75|340.92|338.52|341.38|338.98|340.92|338.52|0
1653296350000|2022-05-23 08:59:10|340.7|338.3|340.92|338.52|340.92|338.52|340.59|338.19|0
1653296360000|2022-05-23 08:59:20|341.15|338.75|342.4|340|342.4|340|341.15|338.75|0
1653296370000|2022-05-23 08:59:30|342.28|339.88|341.83|339.43|342.28|339.88|341.83|339.43|0
1653296380000|2022-05-23 08:59:40|342.28|339.88|342.17|339.77|342.28|339.88|342.17|339.77|0
1653296390000|2022-05-23 08:59:50|342.4|340|342.06|339.66|342.4|340|342.06|339.66|0
1653296400000|2022-05-23 09:00:00|341.72|339.32|341.6|339.2|341.72|339.32|341.6|339.2|0
1653296410000|2022-05-23 09:00:10|341.15|338.75|341.15|338.75|341.27|338.87|340.92|338.52|0
1653296420000|2022-05-23 09:00:20|341.27|338.87|342.06|339.66|342.06|339.66|341.27|338.87|0
1653296430000|2022-05-23 09:00:30|342.51|340.11|343.31|340.91|343.31|340.91|342.51|340.11|0
1653296440000|2022-05-23 09:00:40|343.87|341.47|343.19|340.79|343.87|341.47|342.96|340.56|0
1653296450000|2022-05-23 09:00:50|342.96|340.56|342.96|340.56|342.96|340.56|342.74|340.34|0
1653296460000|2022-05-23 09:01:00|343.31|340.91|343.31|340.91|343.64|341.24|343.31|340.91|0
1653296470000|2022-05-23 09:01:10|343.42|341.02|343.87|341.47|343.87|341.47|343.42|341.02|0
1653296480000|2022-05-23 09:01:20|344.22|341.82|344.32|341.92|344.78|342.38|344.22|341.82|0
1653296490000|2022-05-23 09:01:30|344.44|342.04|345.01|342.61|345.01|342.61|344.44|342.04|0
1653296500000|2022-05-23 09:01:40|344.78|342.38|345.46|343.06|345.46|343.06|344.78|342.38|0
1653296510000|2022-05-23 09:01:50|345.69|343.29|345.58|343.18|345.69|343.29|345.46|343.06|0
1653296520000|2022-05-23 09:02:00|345.81|343.41|345.81|343.41|345.81|343.41|345.58|343.18|0
1653296530000|2022-05-23 09:02:10|346.14|343.74|345.58|343.18|346.14|343.74|345.58|343.18|0
1653296540000|2022-05-23 09:02:20|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1653296550000|2022-05-23 09:02:30|345.81|343.41|345.01|342.61|345.81|343.41|345.01|342.61|0
1653296560000|2022-05-23 09:02:40|344.78|342.38|344.9|342.5|345.12|342.72|344.78|342.38|0
1653296570000|2022-05-23 09:02:50|344.78|342.38|344.67|342.27|344.78|342.38|344.32|341.92|0
1653296580000|2022-05-23 09:03:00|344.55|342.15|343.87|341.47|344.55|342.15|343.87|341.47|0
1653296590000|2022-05-23 09:03:10|343.64|341.24|343.76|341.36|343.99|341.59|343.64|341.24|0
1653296600000|2022-05-23 09:03:20|343.64|341.24|345.23|342.83|345.23|342.83|343.64|341.24|0
1653296610000|2022-05-23 09:03:30|344.78|342.38|345|342.6|345|342.6|344.78|342.38|0
1653296620000|2022-05-23 09:03:40|344.9|342.5|345.23|342.83|345.23|342.83|344.9|342.5|0
1653296630000|2022-05-23 09:03:50|345|342.6|345|342.6|345.23|342.83|344.78|342.38|0
1653296640000|2022-05-23 09:04:00|344.55|342.15|344.21|341.81|344.67|342.27|344.21|341.81|0
1653296650000|2022-05-23 09:04:10|343.76|341.36|344.32|341.92|344.44|342.04|343.76|341.36|0
1653296660000|2022-05-23 09:04:20|344.1|341.7|343.87|341.47|344.1|341.7|343.87|341.47|0
1653296670000|2022-05-23 09:04:30|344.55|342.15|344.32|341.92|344.55|342.15|344.32|341.92|0
1653296680000|2022-05-23 09:04:40|344.44|342.04|343.87|341.47|344.44|342.04|343.87|341.47|0
1653296690000|2022-05-23 09:04:50|343.99|341.59|342.96|340.56|343.99|341.59|342.96|340.56|0
1653296700000|2022-05-23 09:05:00|343.41|341.01|342.28|339.88|343.41|341.01|342.28|339.88|0
1653296710000|2022-05-23 09:05:10|342.73|340.33|342.51|340.11|343.19|340.79|342.51|340.11|0
1653296720000|2022-05-23 09:05:20|342.62|340.22|341.37|338.97|342.62|340.22|341.37|338.97|0
1653296730000|2022-05-23 09:05:30|342.05|339.65|342.73|340.33|342.73|340.33|342.05|339.65|0
1653296740000|2022-05-23 09:05:40|343.19|340.79|343.41|341.01|343.41|341.01|343.19|340.79|0
1653296750000|2022-05-23 09:05:50|343.53|341.13|343.41|341.01|343.53|341.13|343.3|340.9|0
1653296760000|2022-05-23 09:06:00|343.08|340.68|343.64|341.24|343.64|341.24|343.08|340.68|0
1653296770000|2022-05-23 09:06:10|343.41|341.01|344.09|341.69|344.21|341.81|343.41|341.01|0
1653296780000|2022-05-23 09:06:20|343.76|341.36|343.76|341.36|344.09|341.69|343.76|341.36|0
1653296790000|2022-05-23 09:06:30|343.87|341.47|343.64|341.24|344.09|341.69|343.64|341.24|0
1653296800000|2022-05-23 09:06:40|344.09|341.69|343.87|341.47|344.09|341.69|343.87|341.47|0
1653296810000|2022-05-23 09:06:50|343.99|341.59|343.64|341.24|343.99|341.59|343.64|341.24|0
1653296820000|2022-05-23 09:07:00|343.3|340.9|342.96|340.56|343.3|340.9|342.96|340.56|0
1653296830000|2022-05-23 09:07:10|342.85|340.45|343.64|341.24|343.64|341.24|342.85|340.45|0
1653296840000|2022-05-23 09:07:20|343.41|341.01|344.21|341.81|344.21|341.81|343.41|341.01|0
1653296850000|2022-05-23 09:07:30|344.09|341.69|344.89|342.49|344.89|342.49|344.09|341.69|0
1653296860000|2022-05-23 09:07:40|345|342.6|345.23|342.83|345.23|342.83|345|342.6|0
1653296870000|2022-05-23 09:07:50|345|342.6|344.32|341.92|345|342.6|344.09|341.69|0
1653296880000|2022-05-23 09:08:00|344.21|341.81|343.98|341.58|344.21|341.81|343.98|341.58|0
1653296890000|2022-05-23 09:08:10|343.76|341.36|343.76|341.36|343.87|341.47|343.64|341.24|0
1653296900000|2022-05-23 09:08:20|343.98|341.58|344.09|341.69|344.21|341.81|343.76|341.36|0
1653296910000|2022-05-23 09:08:30|344.21|341.81|343.87|341.47|344.21|341.81|343.87|341.47|0
1653296920000|2022-05-23 09:08:40|343.98|341.58|343.98|341.58|343.98|341.58|343.64|341.24|0
1653296930000|2022-05-23 09:08:50|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1653296940000|2022-05-23 09:09:00|343.64|341.24|343.41|341.01|343.64|341.24|343.19|340.79|0
1653296950000|2022-05-23 09:09:10|343.3|340.9|343.19|340.79|343.76|341.36|343.19|340.79|0
1653296960000|2022-05-23 09:09:20|343.08|340.68|343.53|341.13|343.64|341.24|343.08|340.68|0
1653296970000|2022-05-23 09:09:30|343.41|341.01|343.64|341.24|343.64|341.24|343.41|341.01|0
1653296980000|2022-05-23 09:09:40|344.21|341.81|344.21|341.81|344.44|342.04|344.21|341.81|0
1653296990000|2022-05-23 09:09:50|344.09|341.69|343.76|341.36|344.09|341.69|343.76|341.36|0
1653297000000|2022-05-23 09:10:00|344.09|341.69|343.41|341.01|344.09|341.69|343.41|341.01|0
1653297010000|2022-05-23 09:10:10|343.64|341.24|343.53|341.13|343.64|341.24|343.3|340.9|0
1653297020000|2022-05-23 09:10:20|343.41|341.01|343.08|340.68|343.41|341.01|343.08|340.68|0
1653297030000|2022-05-23 09:10:30|342.85|340.45|343.41|341.01|343.41|341.01|342.85|340.45|0
1653297040000|2022-05-23 09:10:40|342.96|340.56|342.62|340.22|343.18|340.78|342.5|340.1|0
1653297050000|2022-05-23 09:10:50|342.73|340.33|342.62|340.22|343.08|340.68|342.62|340.22|0
1653297060000|2022-05-23 09:11:00|342.28|339.88|342.05|339.65|342.28|339.88|341.82|339.42|0
1653297070000|2022-05-23 09:11:10|341.82|339.42|341.71|339.31|342.05|339.65|341.71|339.31|0
1653297080000|2022-05-23 09:11:20|341.82|339.42|341.49|339.09|341.82|339.42|341.49|339.09|0
1653297090000|2022-05-23 09:11:30|341.14|338.74|341.26|338.86|341.37|338.97|341.14|338.74|0
1653297100000|2022-05-23 09:11:40|341.37|338.97|341.94|339.54|341.94|339.54|341.37|338.97|0
1653297110000|2022-05-23 09:11:50|342.05|339.65|342.39|339.99|342.5|340.1|342.05|339.65|0
1653297120000|2022-05-23 09:12:00|342.28|339.88|342.39|339.99|342.5|340.1|342.28|339.88|0
1653297130000|2022-05-23 09:12:10|342.28|339.88|342.5|340.1|342.5|340.1|342.17|339.77|0
1653297140000|2022-05-23 09:12:20|342.62|340.22|342.05|339.65|342.62|340.22|342.05|339.65|0
1653297150000|2022-05-23 09:12:30|341.71|339.31|340.69|338.29|341.71|339.31|340.69|338.29|0
1653297160000|2022-05-23 09:12:40|340.58|338.18|341.03|338.63|341.03|338.63|340.01|337.61|0
1653297170000|2022-05-23 09:12:50|340.69|338.29|340.24|337.84|340.69|338.29|340.24|337.84|0
1653297180000|2022-05-23 09:13:00|340.81|338.41|341.03|338.63|341.03|338.63|340.81|338.41|0
1653297190000|2022-05-23 09:13:10|341.14|338.74|340.24|337.84|341.14|338.74|340.24|337.84|0
1653297200000|2022-05-23 09:13:20|340.46|338.06|340.01|337.61|340.46|338.06|340.01|337.61|0
1653297210000|2022-05-23 09:13:30|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1653297220000|2022-05-23 09:13:40|340.92|338.52|341.14|338.74|341.14|338.74|340.46|338.06|0
1653297230000|2022-05-23 09:13:50|340.92|338.52|341.03|338.63|341.03|338.63|340.58|338.18|0
1653297240000|2022-05-23 09:14:00|341.14|338.74|340.92|338.52|341.14|338.74|340.92|338.52|0
1653297250000|2022-05-23 09:14:10|340.58|338.18|340.58|338.18|340.92|338.52|340.58|338.18|0
1653297260000|2022-05-23 09:14:20|340.92|338.52|341.49|339.09|341.49|339.09|340.92|338.52|0
1653297270000|2022-05-23 09:14:30|341.82|339.42|342.05|339.65|342.05|339.65|341.82|339.42|0
1653297280000|2022-05-23 09:14:40|341.82|339.42|341.49|339.09|341.82|339.42|341.49|339.09|0
1653297290000|2022-05-23 09:14:50|341.26|338.86|341.82|339.42|341.82|339.42|341.26|338.86|0
1653297300000|2022-05-23 09:15:00|341.71|339.31|342.5|340.1|342.5|340.1|341.71|339.31|0
1653297310000|2022-05-23 09:15:10|342.05|339.65|342.95|340.55|342.95|340.55|342.05|339.65|0
1653297320000|2022-05-23 09:15:20|343.3|340.9|343.98|341.58|343.98|341.58|342.73|340.33|0
1653297330000|2022-05-23 09:15:30|343.86|341.46|344.54|342.14|344.54|342.14|343.86|341.46|0
1653297340000|2022-05-23 09:15:40|344.09|341.69|344.32|341.92|344.32|341.92|344.09|341.69|0
1653297350000|2022-05-23 09:15:50|344.77|342.37|344.89|342.49|344.89|342.49|344.77|342.37|0
1653297360000|2022-05-23 09:16:00|345.23|342.83|345.45|343.05|345.45|343.05|345.23|342.83|0
1653297370000|2022-05-23 09:16:10|345.8|343.4|345.45|343.05|345.8|343.4|345.45|343.05|0
1653297380000|2022-05-23 09:16:20|345.34|342.94|344.54|342.14|345.34|342.94|344.54|342.14|0
1653297390000|2022-05-23 09:16:30|344.32|341.92|343.86|341.46|344.43|342.03|343.86|341.46|0
1653297400000|2022-05-23 09:16:40|344.21|341.81|344.32|341.92|344.32|341.92|344.21|341.81|0
1653297410000|2022-05-23 09:16:50|343.86|341.46|343.86|341.46|343.86|341.46|343.41|341.01|0
1653297420000|2022-05-23 09:17:00|344.32|341.92|344.32|341.92|344.43|342.03|344.32|341.92|0
1653297430000|2022-05-23 09:17:10|344.09|341.69|343.63|341.23|344.09|341.69|343.63|341.23|0
1653297440000|2022-05-23 09:17:20|343.86|341.46|343.75|341.35|343.86|341.46|343.75|341.35|0
1653297450000|2022-05-23 09:17:30|343.63|341.23|343.75|341.35|343.86|341.46|343.63|341.23|0
1653297460000|2022-05-23 09:17:40|343.53|341.13|343.18|340.78|343.53|341.13|343.18|340.78|0
1653297470000|2022-05-23 09:17:50|343.3|340.9|342.62|340.22|343.3|340.9|342.5|340.1|0
1653297480000|2022-05-23 09:18:00|342.95|340.55|343.3|340.9|343.41|341.01|342.95|340.55|0
1653297490000|2022-05-23 09:18:10|343.41|341.01|343.41|341.01|343.41|341.01|343.18|340.78|0
1653297500000|2022-05-23 09:18:20|343.18|340.78|342.73|340.33|343.18|340.78|342.73|340.33|0
1653297510000|2022-05-23 09:18:30|342.39|339.99|342.62|340.22|342.73|340.33|342.39|339.99|0
1653297520000|2022-05-23 09:18:40|342.5|340.1|342.16|339.76|342.5|340.1|342.05|339.65|0
1653297530000|2022-05-23 09:18:50|341.82|339.42|342.05|339.65|342.16|339.76|341.82|339.42|0
1653297540000|2022-05-23 09:19:00|342.16|339.76|342.27|339.87|342.5|340.1|342.16|339.76|0
1653297550000|2022-05-23 09:19:10|342.5|340.1|342.73|340.33|342.84|340.44|342.5|340.1|0
1653297560000|2022-05-23 09:19:20|342.05|339.65|342.16|339.76|342.27|339.87|342.05|339.65|0
1653297570000|2022-05-23 09:19:30|342.05|339.65|343.63|341.23|343.63|341.23|341.82|339.42|0
1653297580000|2022-05-23 09:19:40|343.41|341.01|343.41|341.01|343.86|341.46|343.41|341.01|0
1653297590000|2022-05-23 09:19:50|342.95|340.55|342.16|339.76|342.95|340.55|342.16|339.76|0
1653297600000|2022-05-23 09:20:00|341.71|339.31|341.37|338.97|341.71|339.31|341.37|338.97|0
1653297610000|2022-05-23 09:20:10|341.03|338.63|341.14|338.74|341.14|338.74|341.03|338.63|0
1653297620000|2022-05-23 09:20:20|340.91|338.51|341.48|339.08|341.82|339.42|340.91|338.51|0
1653297630000|2022-05-23 09:20:30|341.26|338.86|341.71|339.31|341.71|339.31|341.26|338.86|0
1653297640000|2022-05-23 09:20:40|341.36|338.96|341.82|339.42|341.82|339.42|341.36|338.96|0
1653297650000|2022-05-23 09:20:50|341.94|339.54|341.82|339.42|342.04|339.64|341.59|339.19|0
1653297660000|2022-05-23 09:21:00|342.04|339.64|341.14|338.74|342.04|339.64|341.14|338.74|0
1653297670000|2022-05-23 09:21:10|341.36|338.96|341.59|339.19|341.59|339.19|341.36|338.96|0
1653297680000|2022-05-23 09:21:20|341.94|339.54|341.14|338.74|341.94|339.54|341.14|338.74|0
1653297690000|2022-05-23 09:21:30|340.46|338.06|340.46|338.06|340.46|338.06|340.23|337.83|0
1653297700000|2022-05-23 09:21:40|340.01|337.61|339.78|337.38|340.01|337.61|339.78|337.38|0
1653297710000|2022-05-23 09:21:50|341.59|339.19|341.48|339.08|341.59|339.19|341.14|338.74|0
1653297720000|2022-05-23 09:22:00|341.36|338.96|340.91|338.51|341.36|338.96|340.91|338.51|0
1653297730000|2022-05-23 09:22:10|341.14|338.74|340.91|338.51|341.14|338.74|340.91|338.51|0
1653297740000|2022-05-23 09:22:20|341.03|338.63|341.03|338.63|341.26|338.86|341.03|338.63|0
1653297750000|2022-05-23 09:22:30|341.14|338.74|341.36|338.96|341.48|339.08|341.14|338.74|0
1653297760000|2022-05-23 09:22:40|342.04|339.64|341.71|339.31|342.04|339.64|341.71|339.31|0
1653297770000|2022-05-23 09:22:50|341.59|339.19|341.14|338.74|341.59|339.19|341.14|338.74|0
1653297780000|2022-05-23 09:23:00|341.03|338.63|340.91|338.51|341.03|338.63|340.91|338.51|0
1653297790000|2022-05-23 09:23:10|340.8|338.4|340.91|338.51|341.03|338.63|340.8|338.4|0
1653297800000|2022-05-23 09:23:20|340.8|338.4|341.14|338.74|341.48|339.08|340.8|338.4|0
1653297810000|2022-05-23 09:23:30|341.59|339.19|341.36|338.96|341.59|339.19|341.36|338.96|0
1653297820000|2022-05-23 09:23:40|341.14|338.74|340.68|338.28|341.14|338.74|340.68|338.28|0
1653297830000|2022-05-23 09:23:50|340.46|338.06|340.68|338.28|340.68|338.28|340.46|338.06|0
1653297840000|2022-05-23 09:24:00|340.57|338.17|340.46|338.06|340.57|338.17|340.46|338.06|0
1653297850000|2022-05-23 09:24:10|340.68|338.28|341.03|338.63|341.03|338.63|340.68|338.28|0
1653297860000|2022-05-23 09:24:20|340.91|338.51|340.91|338.51|341.03|338.63|340.91|338.51|0
1653297870000|2022-05-23 09:24:30|341.14|338.74|341.03|338.63|341.36|338.96|341.03|338.63|0
1653297880000|2022-05-23 09:24:40|340.91|338.51|340.8|338.4|341.03|338.63|340.8|338.4|0
1653297890000|2022-05-23 09:24:50|340.68|338.28|340.23|337.83|340.68|338.28|340.23|337.83|0
1653297900000|2022-05-23 09:25:00|340.12|337.72|340|337.6|340.68|338.28|340|337.6|0
1653297910000|2022-05-23 09:25:10|340.12|337.72|340.35|337.95|340.35|337.95|340.12|337.72|0
1653297920000|2022-05-23 09:25:20|340.46|338.06|340.46|338.06|340.46|338.06|340.35|337.95|0
1653297930000|2022-05-23 09:25:30|340.23|337.83|340.23|337.83|340.35|337.95|340.23|337.83|0
1653297940000|2022-05-23 09:25:40|340.12|337.72|339.89|337.49|340.12|337.72|339.89|337.49|0
1653297950000|2022-05-23 09:25:50|340|337.6|340.68|338.28|340.68|338.28|340|337.6|0
1653297960000|2022-05-23 09:26:00|340.23|337.83|340.46|338.06|340.46|338.06|340.23|337.83|0
1653297970000|2022-05-23 09:26:10|340.23|337.83|340.12|337.72|340.35|337.95|340.12|337.72|0
1653297980000|2022-05-23 09:26:20|339.78|337.38|339.44|337.04|339.78|337.38|339.32|336.92|0
1653297990000|2022-05-23 09:26:30|339.1|336.7|339.32|336.92|339.32|336.92|339.1|336.7|0
1653298000000|2022-05-23 09:26:40|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1653298010000|2022-05-23 09:26:50|338.87|336.47|339.22|336.82|339.32|336.92|338.87|336.47|0
1653298020000|2022-05-23 09:27:00|339.1|336.7|338.42|336.02|339.1|336.7|338.42|336.02|0
1653298030000|2022-05-23 09:27:10|338.54|336.14|338.76|336.36|338.76|336.36|338.54|336.14|0
1653298040000|2022-05-23 09:27:20|338.42|336.02|338.65|336.25|338.65|336.25|338.42|336.02|0
1653298050000|2022-05-23 09:27:30|338.76|336.36|338.65|336.25|339.1|336.7|338.65|336.25|0
1653298060000|2022-05-23 09:27:40|338.42|336.02|339.22|336.82|339.22|336.82|338.42|336.02|0
1653298070000|2022-05-23 09:27:50|338.65|336.25|338.76|336.36|338.76|336.36|338.65|336.25|0
1653298080000|2022-05-23 09:28:00|339.1|336.7|338.87|336.47|339.32|336.92|338.87|336.47|0
1653298090000|2022-05-23 09:28:10|338.65|336.25|338.87|336.47|338.87|336.47|338.65|336.25|0
1653298100000|2022-05-23 09:28:20|338.65|336.25|338.42|336.02|338.65|336.25|338.19|335.79|0
1653298110000|2022-05-23 09:28:30|338.31|335.91|337.74|335.34|338.31|335.91|337.74|335.34|0
1653298120000|2022-05-23 09:28:40|337.52|335.12|337.63|335.23|337.63|335.23|337.52|335.12|0
1653298130000|2022-05-23 09:28:50|337.74|335.34|337.97|335.57|338.19|335.79|337.74|335.34|0
1653298140000|2022-05-23 09:29:00|337.74|335.34|337.51|335.11|337.97|335.57|337.51|335.11|0
1653298150000|2022-05-23 09:29:10|337.74|335.34|337.29|334.89|337.74|335.34|337.06|334.66|0
1653298160000|2022-05-23 09:29:20|337.63|335.23|337.06|334.66|337.63|335.23|337.06|334.66|0
1653298170000|2022-05-23 09:29:30|336.39|333.99|336.28|333.88|336.61|334.21|336.16|333.76|0
1653298180000|2022-05-23 09:29:40|336.16|333.76|335.94|333.54|336.16|333.76|335.48|333.08|0
1653298190000|2022-05-23 09:29:50|336.05|333.65|335.93|333.53|336.16|333.76|335.93|333.53|0
1653298200000|2022-05-23 09:30:00|335.38|332.98|335.71|333.31|335.71|333.31|335.38|332.98|0
1653298210000|2022-05-23 09:30:10|335.38|332.98|335.38|332.98|335.48|333.08|335.26|332.86|0
1653298220000|2022-05-23 09:30:20|335.03|332.63|336.05|333.65|336.05|333.65|335.03|332.63|0
1653298230000|2022-05-23 09:30:30|336.5|334.1|335.93|333.53|336.5|334.1|335.93|333.53|0
1653298240000|2022-05-23 09:30:40|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1653298250000|2022-05-23 09:30:50|335.93|333.53|336.16|333.76|336.16|333.76|335.93|333.53|0
1653298260000|2022-05-23 09:31:00|336.05|333.65|336.39|333.99|336.39|333.99|336.05|333.65|0
1653298270000|2022-05-23 09:31:10|336.16|333.76|336.5|334.1|336.5|334.1|336.16|333.76|0
1653298280000|2022-05-23 09:31:20|336.39|333.99|336.39|333.99|336.5|334.1|336.39|333.99|0
1653298290000|2022-05-23 09:31:30|335.93|333.53|336.16|333.76|336.16|333.76|335.93|333.53|0
1653298300000|2022-05-23 09:31:40|336.39|333.99|336.38|333.98|336.5|334.1|336.38|333.98|0
1653298310000|2022-05-23 09:31:50|336.61|334.21|336.38|333.98|336.61|334.21|336.38|333.98|0
1653298320000|2022-05-23 09:32:00|336.5|334.1|335.93|333.53|336.5|334.1|335.93|333.53|0
1653298330000|2022-05-23 09:32:10|336.16|333.76|336.38|333.98|336.38|333.98|336.16|333.76|0
1653298340000|2022-05-23 09:32:20|336.61|334.21|336.38|333.98|336.61|334.21|336.38|333.98|0
1653298350000|2022-05-23 09:32:30|336.5|334.1|336.5|334.1|336.61|334.21|336.16|333.76|0
1653298360000|2022-05-23 09:32:40|336.38|333.98|336.28|333.88|336.38|333.98|336.16|333.76|0
1653298370000|2022-05-23 09:32:50|336.16|333.76|336.16|333.76|336.28|333.88|336.16|333.76|0
1653298380000|2022-05-23 09:33:00|335.93|333.53|335.48|333.08|335.93|333.53|335.37|332.97|0
1653298390000|2022-05-23 09:33:10|334.81|332.41|335.26|332.86|335.26|332.86|334.81|332.41|0
1653298400000|2022-05-23 09:33:20|335.37|332.97|334.81|332.41|335.37|332.97|334.81|332.41|0
1653298410000|2022-05-23 09:33:30|334.92|332.52|334.81|332.41|335.26|332.86|334.81|332.41|0
1653298420000|2022-05-23 09:33:40|334.36|331.96|334.81|332.41|334.81|332.41|334.36|331.96|0
1653298430000|2022-05-23 09:33:50|334.92|332.52|334.36|331.96|335.03|332.63|334.36|331.96|0
1653298440000|2022-05-23 09:34:00|334.13|331.73|333.9|331.5|334.25|331.85|333.9|331.5|0
1653298450000|2022-05-23 09:34:10|334.02|331.62|334.13|331.73|334.13|331.73|334.02|331.62|0
1653298460000|2022-05-23 09:34:20|334.36|331.96|334.25|331.85|334.58|332.18|334.25|331.85|0
1653298470000|2022-05-23 09:34:30|334.13|331.73|333.9|331.5|334.58|332.18|333.9|331.5|0
1653298480000|2022-05-23 09:34:40|334.58|332.18|335.03|332.63|335.03|332.63|334.58|332.18|0
1653298490000|2022-05-23 09:34:50|334.81|332.41|334.81|332.41|335.03|332.63|334.7|332.3|0
1653298500000|2022-05-23 09:35:00|335.26|332.86|335.26|332.86|335.26|332.86|335.15|332.75|0
1653298510000|2022-05-23 09:35:10|335.48|333.08|335.26|332.86|335.48|333.08|335.26|332.86|0
1653298520000|2022-05-23 09:35:20|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1653298530000|2022-05-23 09:35:30|334.8|332.4|335.15|332.75|335.15|332.75|334.8|332.4|0
1653298540000|2022-05-23 09:35:40|335.03|332.63|335.03|332.63|335.26|332.86|335.03|332.63|0
1653298550000|2022-05-23 09:35:50|335.26|332.86|335.26|332.86|335.26|332.86|335.15|332.75|0
1653298560000|2022-05-23 09:36:00|334.7|332.3|334.58|332.18|334.7|332.3|334.13|331.73|0
1653298570000|2022-05-23 09:36:10|333.12|330.72|332.55|330.15|333.12|330.72|332.55|330.15|0
1653298580000|2022-05-23 09:36:20|332.33|329.93|332.55|330.15|332.55|330.15|331.88|329.48|0
1653298590000|2022-05-23 09:36:30|331.88|329.48|332.33|329.93|332.33|329.93|331.88|329.48|0
1653298600000|2022-05-23 09:36:40|332.78|330.38|332.22|329.82|332.78|330.38|332.22|329.82|0
1653298610000|2022-05-23 09:36:50|332.45|330.05|330.65|328.25|332.45|330.05|330.65|328.25|0
1653298620000|2022-05-23 09:37:00|331.65|329.25|331.55|329.15|331.88|329.48|331.55|329.15|0
1653298630000|2022-05-23 09:37:10|332|329.6|331.43|329.03|332|329.6|331.43|329.03|0
1653298640000|2022-05-23 09:37:20|331.65|329.25|330.76|328.36|331.65|329.25|330.76|328.36|0
1653298650000|2022-05-23 09:37:30|331.21|328.81|330.76|328.36|331.21|328.81|330.76|328.36|0
1653298660000|2022-05-23 09:37:40|330.53|328.13|330.42|328.02|330.53|328.13|330.31|327.91|0
1653298670000|2022-05-23 09:37:50|330.53|328.13|330.08|327.68|330.53|328.13|330.08|327.68|0
1653298680000|2022-05-23 09:38:00|330.2|327.8|329.86|327.46|330.2|327.8|329.86|327.46|0
1653298690000|2022-05-23 09:38:10|330.08|327.68|330.53|328.13|330.53|328.13|330.08|327.68|0
1653298700000|2022-05-23 09:38:20|330.42|328.02|330.53|328.13|330.53|328.13|330.2|327.8|0
1653298710000|2022-05-23 09:38:30|330.76|328.36|331.2|328.8|331.65|329.25|330.76|328.36|0
1653298720000|2022-05-23 09:38:40|331.43|329.03|331.88|329.48|331.88|329.48|331.43|329.03|0
1653298730000|2022-05-23 09:38:50|332|329.6|332.1|329.7|332.1|329.7|331.88|329.48|0
1653298740000|2022-05-23 09:39:00|332.33|329.93|332.55|330.15|332.55|330.15|332.33|329.93|0
1653298760000|2022-05-23 09:39:20|332.33|329.93|332.33|329.93|332.55|330.15|332.33|329.93|0
1653298770000|2022-05-23 09:39:30|332.22|329.82|332.67|330.27|332.78|330.38|332.22|329.82|0
1653298780000|2022-05-23 09:39:40|332.33|329.93|332.44|330.04|332.55|330.15|332.33|329.93|0
1653298790000|2022-05-23 09:39:50|332.1|329.7|331.65|329.25|332.1|329.7|331.65|329.25|0
1653298800000|2022-05-23 09:40:00|331.55|329.15|332.1|329.7|332.1|329.7|331.55|329.15|0
1653298810000|2022-05-23 09:40:10|331.88|329.48|332.22|329.82|332.22|329.82|331.88|329.48|0
1653298820000|2022-05-23 09:40:20|332.1|329.7|332.1|329.7|332.22|329.82|332.1|329.7|0
1653298830000|2022-05-23 09:40:30|332.33|329.93|332.44|330.04|332.55|330.15|332.33|329.93|0
1653298840000|2022-05-23 09:40:40|332.33|329.93|332.55|330.15|332.55|330.15|332.33|329.93|0
1653298850000|2022-05-23 09:40:50|332.67|330.27|332.55|330.15|332.67|330.27|332.55|330.15|0
1653298860000|2022-05-23 09:41:00|332.44|330.04|332.33|329.93|332.55|330.15|332.33|329.93|0
1653298870000|2022-05-23 09:41:10|332.1|329.7|332.22|329.82|332.22|329.82|332.1|329.7|0
1653298880000|2022-05-23 09:41:20|332.1|329.7|332.55|330.15|332.55|330.15|332.1|329.7|0
1653298890000|2022-05-23 09:41:30|332.33|329.93|332.1|329.7|332.44|330.04|332.1|329.7|0
1653298900000|2022-05-23 09:41:40|332.22|329.82|332.67|330.27|332.67|330.27|332.22|329.82|0
1653298910000|2022-05-23 09:41:50|332.44|330.04|331.54|329.14|332.44|330.04|331.54|329.14|0
1653298920000|2022-05-23 09:42:00|331.09|328.69|331.65|329.25|331.65|329.25|331.09|328.69|0
1653298930000|2022-05-23 09:42:10|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1653298940000|2022-05-23 09:42:20|331.54|329.14|331.43|329.03|331.54|329.14|331.43|329.03|0
1653298950000|2022-05-23 09:42:30|331.65|329.25|331.54|329.14|331.65|329.25|331.54|329.14|0
1653298960000|2022-05-23 09:42:40|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1653298970000|2022-05-23 09:42:50|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1653298980000|2022-05-23 09:43:00|332.22|329.82|332.67|330.27|332.67|330.27|332.22|329.82|0
1653298990000|2022-05-23 09:43:10|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1653299000000|2022-05-23 09:43:20|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1653299010000|2022-05-23 09:43:30|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1653299020000|2022-05-23 09:43:40|332.89|330.49|333.22|330.82|333.22|330.82|332.89|330.49|0
1653299030000|2022-05-23 09:43:50|333|330.6|333.45|331.05|333.45|331.05|333|330.6|0
1653299040000|2022-05-23 09:44:00|333.57|331.17|333|330.6|333.57|331.17|333|330.6|0
1653299050000|2022-05-23 09:44:10|333.22|330.82|333.45|331.05|333.45|331.05|333.22|330.82|0
1653299060000|2022-05-23 09:44:20|333|330.6|333.22|330.82|333.22|330.82|333|330.6|0
1653299070000|2022-05-23 09:44:30|333|330.6|332.44|330.04|333|330.6|332.32|329.92|0
1653299080000|2022-05-23 09:44:40|332.55|330.15|332.77|330.37|333|330.6|332.55|330.15|0
1653299090000|2022-05-23 09:44:50|333|330.6|333.22|330.82|333.34|330.94|333|330.6|0
1653299100000|2022-05-23 09:45:00|333.34|330.94|333.22|330.82|333.34|330.94|333.22|330.82|0
1653299110000|2022-05-23 09:45:10|333.45|331.05|333.45|331.05|333.57|331.17|333.45|331.05|0
1653299120000|2022-05-23 09:45:20|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1653299130000|2022-05-23 09:45:30|333.45|331.05|333.57|331.17|333.67|331.27|333.34|330.94|0
1653299140000|2022-05-23 09:45:40|333.45|331.05|333.45|331.05|333.45|331.05|333.34|330.94|0
1653299150000|2022-05-23 09:45:50|333.67|331.27|334.57|332.17|334.57|332.17|333.67|331.27|0
1653299160000|2022-05-23 09:46:00|334.35|331.95|334.35|331.95|334.47|332.07|334.35|331.95|0
1653299170000|2022-05-23 09:46:10|334.57|332.17|334.12|331.72|334.57|332.17|334.12|331.72|0
1653299180000|2022-05-23 09:46:20|334.24|331.84|334.12|331.72|334.24|331.84|334.12|331.72|0
1653299190000|2022-05-23 09:46:30|334.24|331.84|334.8|332.4|334.8|332.4|334.24|331.84|0
1653299200000|2022-05-23 09:46:40|334.47|332.07|334.57|332.17|334.69|332.29|334.47|332.07|0
1653299210000|2022-05-23 09:46:50|334.69|332.29|334.8|332.4|334.8|332.4|334.69|332.29|0
1653299220000|2022-05-23 09:47:00|334.69|332.29|335.59|333.19|335.59|333.19|334.69|332.29|0
1653299230000|2022-05-23 09:47:10|335.7|333.3|336.15|333.75|336.15|333.75|335.47|333.07|0
1653299240000|2022-05-23 09:47:20|336.27|333.87|335.82|333.42|336.27|333.87|335.7|333.3|0
1653299250000|2022-05-23 09:47:30|335.93|333.53|336.27|333.87|336.27|333.87|335.47|333.07|0
1653299260000|2022-05-23 09:47:40|336.6|334.2|336.72|334.32|336.83|334.43|336.6|334.2|0
1653299270000|2022-05-23 09:47:50|336.38|333.98|336.38|333.98|336.38|333.98|336.15|333.75|0
1653299280000|2022-05-23 09:48:00|336.15|333.75|335.7|333.3|336.15|333.75|335.7|333.3|0
1653299290000|2022-05-23 09:48:10|335.59|333.19|335.92|333.52|335.92|333.52|335.59|333.19|0
1653299300000|2022-05-23 09:48:20|335.7|333.3|335.02|332.62|335.7|333.3|335.02|332.62|0
1653299310000|2022-05-23 09:48:30|335.14|332.74|335.25|332.85|335.25|332.85|335.02|332.62|0
1653299320000|2022-05-23 09:48:40|335.47|333.07|335.37|332.97|335.47|333.07|335.14|332.74|0
1653299330000|2022-05-23 09:48:50|335.47|333.07|335.59|333.19|335.59|333.19|335.47|333.07|0
1653299340000|2022-05-23 09:49:00|335.47|333.07|335.02|332.62|335.47|333.07|335.02|332.62|0
1653299350000|2022-05-23 09:49:10|335.25|332.85|335.25|332.85|335.25|332.85|335.02|332.62|0
1653299360000|2022-05-23 09:49:20|335.14|332.74|335.25|332.85|335.25|332.85|335.02|332.62|0
1653299370000|2022-05-23 09:49:30|335.47|333.07|336.37|333.97|336.37|333.97|335.47|333.07|0
1653299380000|2022-05-23 09:49:40|336.49|334.09|336.04|333.64|336.49|334.09|336.04|333.64|0
1653299390000|2022-05-23 09:49:50|336.15|333.75|336.37|333.97|336.37|333.97|336.15|333.75|0
1653299400000|2022-05-23 09:50:00|336.6|334.2|336.04|333.64|336.6|334.2|336.04|333.64|0
1653299410000|2022-05-23 09:50:10|335.92|333.52|335.82|333.42|335.92|333.52|335.82|333.42|0
1653299420000|2022-05-23 09:50:20|335.92|333.52|336.15|333.75|336.15|333.75|335.92|333.52|0
1653299430000|2022-05-23 09:50:30|335.92|333.52|336.15|333.75|336.27|333.87|335.92|333.52|0
1653299440000|2022-05-23 09:50:40|336.27|333.87|336.15|333.75|336.27|333.87|336.15|333.75|0
1653299450000|2022-05-23 09:50:50|336.04|333.64|335.92|333.52|336.04|333.64|335.92|333.52|0
1653299460000|2022-05-23 09:51:00|335.81|333.41|335.92|333.52|335.92|333.52|335.7|333.3|0
1653299470000|2022-05-23 09:51:10|335.7|333.3|335.14|332.74|335.7|333.3|335.14|332.74|0
1653299480000|2022-05-23 09:51:20|335.47|333.07|335.02|332.62|335.47|333.07|335.02|332.62|0
1653299490000|2022-05-23 09:51:30|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1653299500000|2022-05-23 09:51:40|335.02|332.62|335.25|332.85|335.25|332.85|334.91|332.51|0
1653299510000|2022-05-23 09:51:50|335.36|332.96|335.47|333.07|335.47|333.07|335.25|332.85|0
1653299520000|2022-05-23 09:52:00|335.25|332.85|335.59|333.19|335.59|333.19|335.25|332.85|0
1653299530000|2022-05-23 09:52:10|335.47|333.07|335.36|332.96|335.47|333.07|335.36|332.96|0
1653299540000|2022-05-23 09:52:20|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1653299550000|2022-05-23 09:52:30|334.8|332.4|334.34|331.94|334.8|332.4|334.34|331.94|0
1653299560000|2022-05-23 09:52:40|334.12|331.72|334.57|332.17|334.57|332.17|334.12|331.72|0
1653299570000|2022-05-23 09:52:50|334.8|332.4|334.79|332.39|334.8|332.4|334.69|332.29|0
1653299580000|2022-05-23 09:53:00|334.57|332.17|334.57|332.17|334.57|332.17|334.46|332.06|0
1653299590000|2022-05-23 09:53:10|334.34|331.94|334.79|332.39|334.79|332.39|334.34|331.94|0
1653299600000|2022-05-23 09:53:20|334.69|332.29|335.02|332.62|335.02|332.62|334.57|332.17|0
1653299610000|2022-05-23 09:53:30|335.47|333.07|336.04|333.64|336.15|333.75|335.47|333.07|0
1653299620000|2022-05-23 09:53:40|335.7|333.3|335.7|333.3|335.81|333.41|335.7|333.3|0
1653299630000|2022-05-23 09:53:50|335.47|333.07|334.79|332.39|335.47|333.07|334.79|332.39|0
1653299640000|2022-05-23 09:54:00|335.14|332.74|335.47|333.07|335.47|333.07|335.14|332.74|0
1653299650000|2022-05-23 09:54:10|335.24|332.84|335.02|332.62|335.24|332.84|335.02|332.62|0
1653299660000|2022-05-23 09:54:20|334.79|332.39|334.91|332.51|334.91|332.51|334.79|332.39|0
1653299670000|2022-05-23 09:54:30|335.02|332.62|334.79|332.39|335.02|332.62|334.79|332.39|0
1653299680000|2022-05-23 09:54:40|335.02|332.62|335.92|333.52|335.92|333.52|335.02|332.62|0
1653299690000|2022-05-23 09:54:50|335.7|333.3|335.81|333.41|335.81|333.41|335.7|333.3|0
1653299700000|2022-05-23 09:55:00|335.92|333.52|336.37|333.97|336.71|334.31|335.92|333.52|0
1653299710000|2022-05-23 09:55:10|336.71|334.31|336.6|334.2|336.71|334.31|336.49|334.09|0
1653299720000|2022-05-23 09:55:20|336.82|334.42|337.27|334.87|337.5|335.1|336.82|334.42|0
1653299730000|2022-05-23 09:55:30|336.82|334.42|336.82|334.42|336.94|334.54|336.82|334.42|0
1653299740000|2022-05-23 09:55:40|337.05|334.65|336.82|334.42|337.05|334.65|336.82|334.42|0
1653299750000|2022-05-23 09:55:50|336.94|334.54|336.82|334.42|336.94|334.54|336.82|334.42|0
1653299760000|2022-05-23 09:56:00|336.94|334.54|337.95|335.55|337.95|335.55|336.94|334.54|0
1653299770000|2022-05-23 09:56:10|337.84|335.44|338.86|336.46|338.86|336.46|337.84|335.44|0
1653299780000|2022-05-23 09:56:20|339.76|337.36|340.67|338.27|340.67|338.27|339.76|337.36|0
1653299790000|2022-05-23 09:56:30|340.44|338.04|339.53|337.13|340.67|338.27|339.53|337.13|0
1653299800000|2022-05-23 09:56:40|339.31|336.91|339.65|337.25|339.76|337.36|339.31|336.91|0
1653299810000|2022-05-23 09:56:50|340.21|337.81|340.56|338.16|340.56|338.16|340.1|337.7|0
1653299820000|2022-05-23 09:57:00|340.44|338.04|340.89|338.49|340.89|338.49|340.21|337.81|0
1653299830000|2022-05-23 09:57:10|341.12|338.72|341.12|338.72|341.12|338.72|341.12|338.72|0
1653299840000|2022-05-23 09:57:20|341.57|339.17|341.35|338.95|341.57|339.17|341.12|338.72|0
1653299850000|2022-05-23 09:57:30|341.34|338.94|341.46|339.06|341.57|339.17|341.34|338.94|0
1653299860000|2022-05-23 09:57:40|341.34|338.94|340.89|338.49|341.34|338.94|340.89|338.49|0
1653299870000|2022-05-23 09:57:50|340.67|338.27|340.44|338.04|340.67|338.27|340.44|338.04|0
1653299880000|2022-05-23 09:58:00|340.67|338.27|340.44|338.04|340.67|338.27|340.21|337.81|0
1653299890000|2022-05-23 09:58:10|340.21|337.81|339.53|337.13|340.21|337.81|339.53|337.13|0
1653299900000|2022-05-23 09:58:20|338.85|336.45|339.08|336.68|339.08|336.68|338.85|336.45|0
1653299910000|2022-05-23 09:58:30|338.85|336.45|338.75|336.35|339.31|336.91|338.75|336.35|0
1653299920000|2022-05-23 09:58:40|338.85|336.45|339.08|336.68|339.08|336.68|338.63|336.23|0
1653299930000|2022-05-23 09:58:50|339.53|337.13|339.31|336.91|339.53|337.13|339.2|336.8|0
1653299940000|2022-05-23 09:59:00|339.08|336.68|338.85|336.45|339.08|336.68|338.85|336.45|0
1653299950000|2022-05-23 09:59:10|338.63|336.23|337.95|335.55|338.63|336.23|337.95|335.55|0
1653299960000|2022-05-23 09:59:20|338.4|336|338.52|336.12|338.52|336.12|338.4|336|0
1653299970000|2022-05-23 09:59:30|338.63|336.23|338.18|335.78|338.63|336.23|338.18|335.78|0
1653299980000|2022-05-23 09:59:40|338.63|336.23|338.4|336|338.63|336.23|338.4|336|0
1653299990000|2022-05-23 09:59:50|338.52|336.12|338.85|336.45|338.85|336.45|338.52|336.12|0
1653300000000|2022-05-23 10:00:00|338.75|336.35|338.18|335.78|338.75|336.35|338.18|335.78|0
1653300010000|2022-05-23 10:00:10|338.29|335.89|337.95|335.55|338.29|335.89|337.95|335.55|0
1653300020000|2022-05-23 10:00:20|338.18|335.78|338.52|336.12|338.52|336.12|338.18|335.78|0
1653300030000|2022-05-23 10:00:30|338.63|336.23|338.63|336.23|339.08|336.68|338.63|336.23|0
1653300040000|2022-05-23 10:00:40|338.74|336.34|338.52|336.12|338.74|336.34|338.52|336.12|0
1653300050000|2022-05-23 10:00:50|338.4|336|338.4|336|338.52|336.12|338.4|336|0
1653300060000|2022-05-23 10:01:00|338.63|336.23|338.85|336.45|338.97|336.57|338.63|336.23|0
1653300070000|2022-05-23 10:01:10|339.08|336.68|339.08|336.68|339.2|336.8|339.08|336.68|0
1653300080000|2022-05-23 10:01:20|338.97|336.57|339.08|336.68|339.08|336.68|338.97|336.57|0
1653300090000|2022-05-23 10:01:30|338.85|336.45|339.08|336.68|339.08|336.68|338.85|336.45|0
1653300100000|2022-05-23 10:01:40|339.31|336.91|339.2|336.8|339.42|337.02|339.2|336.8|0
1653300110000|2022-05-23 10:01:50|339.3|336.9|338.74|336.34|339.3|336.9|338.74|336.34|0
1653300120000|2022-05-23 10:02:00|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1653300130000|2022-05-23 10:02:10|339.08|336.68|339.53|337.13|339.53|337.13|339.08|336.68|0
1653300140000|2022-05-23 10:02:20|339.3|336.9|339.2|336.8|339.3|336.9|339.08|336.68|0
1653300150000|2022-05-23 10:02:30|339.08|336.68|338.17|335.77|339.08|336.68|338.17|335.77|0
1653300160000|2022-05-23 10:02:40|337.95|335.55|337.95|335.55|337.95|335.55|337.95|335.55|0
1653300170000|2022-05-23 10:02:50|338.4|336|338.07|335.67|338.4|336|338.07|335.67|0
1653300180000|2022-05-23 10:03:00|338.17|335.77|338.17|335.77|338.17|335.77|337.84|335.44|0
1653300190000|2022-05-23 10:03:10|337.95|335.55|338.29|335.89|338.29|335.89|337.95|335.55|0
1653300200000|2022-05-23 10:03:20|338.63|336.23|339.3|336.9|339.3|336.9|338.63|336.23|0
1653300210000|2022-05-23 10:03:30|339.53|337.13|339.3|336.9|339.65|337.25|339.3|336.9|0
1653300220000|2022-05-23 10:03:40|339.76|337.36|338.63|336.23|339.87|337.47|338.63|336.23|0
1653300230000|2022-05-23 10:03:50|339.08|336.68|339.53|337.13|339.53|337.13|339.08|336.68|0
1653300240000|2022-05-23 10:04:00|339.3|336.9|339.08|336.68|339.3|336.9|339.08|336.68|0
1653300250000|2022-05-23 10:04:10|339.3|336.9|339.53|337.13|339.53|337.13|339.3|336.9|0
1653300260000|2022-05-23 10:04:20|339.76|337.36|339.76|337.36|339.76|337.36|339.53|337.13|0
1653300270000|2022-05-23 10:04:30|339.65|337.25|339.3|336.9|339.65|337.25|339.3|336.9|0
1653300280000|2022-05-23 10:04:40|339.08|336.68|338.85|336.45|339.08|336.68|338.85|336.45|0
1653300290000|2022-05-23 10:04:50|339.19|336.79|338.85|336.45|339.19|336.79|338.85|336.45|0
1653300300000|2022-05-23 10:05:00|338.97|336.57|338.85|336.45|338.97|336.57|338.62|336.22|0
1653300310000|2022-05-23 10:05:10|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1653300320000|2022-05-23 10:05:20|339.19|336.79|339.65|337.25|339.65|337.25|339.19|336.79|0
1653300330000|2022-05-23 10:05:30|339.53|337.13|339.76|337.36|339.98|337.58|339.53|337.13|0
1653300340000|2022-05-23 10:05:40|339.65|337.25|339.53|337.13|339.76|337.36|339.42|337.02|0
1653300360000|2022-05-23 10:06:00|339.19|336.79|338.85|336.45|339.19|336.79|338.85|336.45|0
1653300370000|2022-05-23 10:06:10|338.74|336.34|338.62|336.22|338.74|336.34|338.52|336.12|0
1653300380000|2022-05-23 10:06:20|338.52|336.12|339.3|336.9|339.3|336.9|338.52|336.12|0
1653300390000|2022-05-23 10:06:30|339.19|336.79|339.42|337.02|339.42|337.02|339.19|336.79|0
1653300400000|2022-05-23 10:06:40|339.98|337.58|339.98|337.58|339.98|337.58|339.65|337.25|0
1653300410000|2022-05-23 10:06:50|340.1|337.7|339.87|337.47|340.21|337.81|339.87|337.47|0
1653300420000|2022-05-23 10:07:00|339.65|337.25|339.3|336.9|339.65|337.25|339.3|336.9|0
1653300430000|2022-05-23 10:07:10|339.19|336.79|338.85|336.45|339.19|336.79|338.85|336.45|0
1653300440000|2022-05-23 10:07:20|338.62|336.22|338.4|336|338.62|336.22|338.4|336|0
1653300450000|2022-05-23 10:07:30|338.17|335.77|338.62|336.22|338.62|336.22|338.17|335.77|0
1653300460000|2022-05-23 10:07:40|338.74|336.34|338.4|336|338.74|336.34|338.4|336|0
1653300470000|2022-05-23 10:07:50|338.62|336.22|338.4|336|338.62|336.22|338.4|336|0
1653300480000|2022-05-23 10:08:00|338.17|335.77|338.17|335.77|338.17|335.77|337.84|335.44|0
1653300490000|2022-05-23 10:08:10|338.4|336|338.51|336.11|338.62|336.22|338.4|336|0
1653300500000|2022-05-23 10:08:20|338.85|336.45|338.17|335.77|338.85|336.45|338.17|335.77|0
1653300510000|2022-05-23 10:08:30|338.29|335.89|337.72|335.32|338.29|335.89|337.72|335.32|0
1653300520000|2022-05-23 10:08:40|338.06|335.66|337.49|335.09|338.06|335.66|337.49|335.09|0
1653300530000|2022-05-23 10:08:50|337.38|334.98|337.38|334.98|337.38|334.98|337.27|334.87|0
1653300540000|2022-05-23 10:09:00|337.49|335.09|337.27|334.87|337.49|335.09|337.27|334.87|0
1653300550000|2022-05-23 10:09:10|337.61|335.21|337.61|335.21|337.72|335.32|337.61|335.21|0
1653300560000|2022-05-23 10:09:20|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1653300570000|2022-05-23 10:09:30|337.61|335.21|337.72|335.32|337.72|335.32|337.61|335.21|0
1653300580000|2022-05-23 10:09:40|337.94|335.54|338.06|335.66|338.06|335.66|337.84|335.44|0
1653300590000|2022-05-23 10:09:50|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1653300600000|2022-05-23 10:10:00|338.06|335.66|337.61|335.21|338.06|335.66|337.49|335.09|0
1653300610000|2022-05-23 10:10:10|337.94|335.54|337.49|335.09|337.94|335.54|337.49|335.09|0
1653300620000|2022-05-23 10:10:20|336.93|334.53|337.27|334.87|337.27|334.87|336.93|334.53|0
1653300630000|2022-05-23 10:10:30|337.16|334.76|336.81|334.41|337.16|334.76|336.81|334.41|0
1653300640000|2022-05-23 10:10:40|337.04|334.64|336.93|334.53|337.04|334.64|336.81|334.41|0
1653300650000|2022-05-23 10:10:50|336.81|334.41|336.59|334.19|336.81|334.41|336.59|334.19|0
1653300660000|2022-05-23 10:11:00|336.25|333.85|335.58|333.18|336.25|333.85|335.58|333.18|0
1653300670000|2022-05-23 10:11:10|335.35|332.95|335.13|332.73|335.46|333.06|335.01|332.61|0
1653300680000|2022-05-23 10:11:20|335.24|332.84|335.69|333.29|335.69|333.29|335.24|332.84|0
1653300690000|2022-05-23 10:11:30|335.58|333.18|335.46|333.06|335.58|333.18|335.24|332.84|0
1653300700000|2022-05-23 10:11:40|335.35|332.95|335.46|333.06|335.46|333.06|335.13|332.73|0
1653300710000|2022-05-23 10:11:50|335.58|333.18|335.35|332.95|335.58|333.18|335.35|332.95|0
1653300720000|2022-05-23 10:12:00|335.13|332.73|335.01|332.61|335.13|332.73|335.01|332.61|0
1653300730000|2022-05-23 10:12:10|335.23|332.83|335.01|332.61|335.23|332.83|335.01|332.61|0
1653300740000|2022-05-23 10:12:20|334.78|332.38|334.56|332.16|334.78|332.38|334.56|332.16|0
1653300750000|2022-05-23 10:12:30|334.78|332.38|335.01|332.61|335.01|332.61|334.56|332.16|0
1653300760000|2022-05-23 10:12:40|334.56|332.16|333.66|331.26|334.56|332.16|333.66|331.26|0
1653300770000|2022-05-23 10:12:50|333.88|331.48|334.11|331.71|334.23|331.83|333.88|331.48|0
1653300780000|2022-05-23 10:13:00|334.23|331.83|334.33|331.93|334.45|332.05|334.11|331.71|0
1653300790000|2022-05-23 10:13:10|334.22|331.82|334.11|331.71|334.22|331.82|334.11|331.71|0
1653300800000|2022-05-23 10:13:20|334.33|331.93|333.88|331.48|334.33|331.93|333.88|331.48|0
1653300810000|2022-05-23 10:13:30|334|331.6|334|331.6|334.11|331.71|334|331.6|0
1653300820000|2022-05-23 10:13:40|333.88|331.48|333.55|331.15|333.88|331.48|333.55|331.15|0
1653300830000|2022-05-23 10:13:50|333.66|331.26|333.88|331.48|333.88|331.48|333.55|331.15|0
1653300840000|2022-05-23 10:14:00|333.77|331.37|333.77|331.37|333.77|331.37|333.66|331.26|0
1653300850000|2022-05-23 10:14:10|333.88|331.48|333.88|331.48|334|331.6|333.88|331.48|0
1653300860000|2022-05-23 10:14:20|333.55|331.15|333.88|331.48|333.88|331.48|333.43|331.03|0
1653300870000|2022-05-23 10:14:30|334|331.6|333.66|331.26|334|331.6|333.66|331.26|0
1653300880000|2022-05-23 10:14:40|333.43|331.03|333.21|330.81|333.43|331.03|333.21|330.81|0
1653300890000|2022-05-23 10:14:50|333.43|331.03|333.66|331.26|333.66|331.26|333.43|331.03|0
1653300900000|2022-05-23 10:15:00|333.43|331.03|333.66|331.26|333.66|331.26|333.43|331.03|0
1653300910000|2022-05-23 10:15:10|333.88|331.48|333.88|331.48|333.88|331.48|333.66|331.26|0
1653300920000|2022-05-23 10:15:20|334.33|331.93|334.33|331.93|334.56|332.16|334.33|331.93|0
1653300930000|2022-05-23 10:15:30|334.78|332.38|334.67|332.27|334.78|332.38|334.67|332.27|0
1653300940000|2022-05-23 10:15:40|334.78|332.38|335.68|333.28|335.68|333.28|334.78|332.38|0
1653300950000|2022-05-23 10:15:50|335.46|333.06|335.68|333.28|335.91|333.51|335.46|333.06|0
1653300960000|2022-05-23 10:16:00|335.58|333.18|335.68|333.28|335.68|333.28|335.46|333.06|0
1653300970000|2022-05-23 10:16:10|335.58|333.18|335.23|332.83|335.58|333.18|334.9|332.5|0
1653300980000|2022-05-23 10:16:20|335.12|332.72|335.91|333.51|335.91|333.51|335.12|332.72|0
1653300990000|2022-05-23 10:16:30|335.8|333.4|335.46|333.06|335.8|333.4|335.46|333.06|0
1653301000000|2022-05-23 10:16:40|335.35|332.95|335.23|332.83|335.57|333.17|335.23|332.83|0
1653301010000|2022-05-23 10:16:50|335.01|332.61|335.23|332.83|335.23|332.83|335.01|332.61|0
1653301020000|2022-05-23 10:17:00|335.57|333.17|335.68|333.28|335.68|333.28|335.57|333.17|0
1653301030000|2022-05-23 10:17:10|335.8|333.4|335.46|333.06|335.8|333.4|335.46|333.06|0
1653301040000|2022-05-23 10:17:20|335.57|333.17|335.68|333.28|335.91|333.51|335.57|333.17|0
1653301050000|2022-05-23 10:17:30|335.91|333.51|335.46|333.06|335.91|333.51|335.46|333.06|0
1653301060000|2022-05-23 10:17:40|335.23|332.83|335.57|333.17|335.57|333.17|335.23|332.83|0
1653301070000|2022-05-23 10:17:50|335.46|333.06|335.23|332.83|335.46|333.06|335.23|332.83|0
1653301080000|2022-05-23 10:18:00|334.67|332.27|335.12|332.72|335.12|332.72|334.67|332.27|0
1653301090000|2022-05-23 10:18:10|335.01|332.61|334.78|332.38|335.01|332.61|334.67|332.27|0
1653301100000|2022-05-23 10:18:20|334.9|332.5|335.35|332.95|335.35|332.95|334.78|332.38|0
1653301110000|2022-05-23 10:18:30|335.12|332.72|335.35|332.95|335.46|333.06|335.12|332.72|0
1653301120000|2022-05-23 10:18:40|335.46|333.06|335.46|333.06|335.57|333.17|335.46|333.06|0
1653301130000|2022-05-23 10:18:50|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1653301140000|2022-05-23 10:19:00|335.46|333.06|335.12|332.72|335.46|333.06|335.12|332.72|0
1653301150000|2022-05-23 10:19:10|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1653301160000|2022-05-23 10:19:20|335.12|332.72|335.23|332.83|335.23|332.83|335.01|332.61|0
1653301170000|2022-05-23 10:19:30|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1653301180000|2022-05-23 10:19:40|336.02|333.62|335.91|333.51|336.02|333.62|335.8|333.4|0
1653301190000|2022-05-23 10:19:50|336.02|333.62|336.48|334.08|336.48|334.08|336.02|333.62|0
1653301200000|2022-05-23 10:20:00|337.04|334.64|336.7|334.3|337.04|334.64|336.58|334.18|0
1653301210000|2022-05-23 10:20:10|336.81|334.41|336.7|334.3|336.81|334.41|336.7|334.3|0
1653301220000|2022-05-23 10:20:20|336.48|334.08|336.02|333.62|336.58|334.18|336.02|333.62|0
1653301230000|2022-05-23 10:20:30|336.25|333.85|336.25|333.85|336.25|333.85|336.13|333.73|0
1653301240000|2022-05-23 10:20:40|336.36|333.96|336.36|333.96|336.47|334.07|336.36|333.96|0
1653301250000|2022-05-23 10:20:50|336.58|334.18|337.6|335.2|337.6|335.2|336.47|334.07|0
1653301260000|2022-05-23 10:21:00|337.94|335.54|338.16|335.76|338.16|335.76|337.94|335.54|0
1653301270000|2022-05-23 10:21:10|338.39|335.99|338.84|336.44|338.84|336.44|338.39|335.99|0
1653301280000|2022-05-23 10:21:20|338.51|336.11|338.39|335.99|338.73|336.33|338.39|335.99|0
1653301290000|2022-05-23 10:21:30|338.51|336.11|338.73|336.33|338.73|336.33|338.51|336.11|0
1653301300000|2022-05-23 10:21:40|338.62|336.22|338.16|335.76|338.62|336.22|338.06|335.66|0
1653301310000|2022-05-23 10:21:50|338.06|335.66|338.16|335.76|338.28|335.88|338.06|335.66|0
1653301320000|2022-05-23 10:22:00|338.28|335.88|338.05|335.65|338.28|335.88|338.05|335.65|0
1653301330000|2022-05-23 10:22:10|337.49|335.09|337.38|334.98|337.49|335.09|337.38|334.98|0
1653301340000|2022-05-23 10:22:20|337.26|334.86|337.26|334.86|337.26|334.86|337.15|334.75|0
1653301350000|2022-05-23 10:22:30|337.15|334.75|337.26|334.86|337.26|334.86|337.03|334.63|0
1653301360000|2022-05-23 10:22:40|337.15|334.75|337.83|335.43|337.83|335.43|337.15|334.75|0
1653301370000|2022-05-23 10:22:50|337.71|335.31|337.38|334.98|337.71|335.31|337.38|334.98|0
1653301380000|2022-05-23 10:23:00|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1653301390000|2022-05-23 10:23:10|337.48|335.08|337.71|335.31|337.71|335.31|337.38|334.98|0
1653301400000|2022-05-23 10:23:20|337.38|334.98|337.26|334.86|337.38|334.98|337.03|334.63|0
1653301410000|2022-05-23 10:23:30|337.48|335.08|337.71|335.31|337.71|335.31|337.48|335.08|0
1653301420000|2022-05-23 10:23:40|337.83|335.43|338.16|335.76|338.16|335.76|337.83|335.43|0
1653301430000|2022-05-23 10:23:50|338.05|335.65|338.39|335.99|338.39|335.99|338.05|335.65|0
1653301440000|2022-05-23 10:24:00|338.61|336.21|338.51|336.11|338.61|336.21|338.51|336.11|0
1653301450000|2022-05-23 10:24:10|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1653301460000|2022-05-23 10:24:20|338.16|335.76|338.16|335.76|338.28|335.88|338.16|335.76|0
1653301470000|2022-05-23 10:24:30|338.05|335.65|337.71|335.31|338.05|335.65|337.71|335.31|0
1653301480000|2022-05-23 10:24:40|337.94|335.54|336.81|334.41|337.94|335.54|336.81|334.41|0
1653301490000|2022-05-23 10:24:50|337.26|334.86|337.26|334.86|337.6|335.2|337.26|334.86|0
1653301500000|2022-05-23 10:25:00|337.38|334.98|337.38|334.98|337.6|335.2|337.38|334.98|0
1653301510000|2022-05-23 10:25:10|337.26|334.86|337.26|334.86|337.48|335.08|337.26|334.86|0
1653301520000|2022-05-23 10:25:20|337.38|334.98|337.26|334.86|337.48|335.08|337.26|334.86|0
1653301530000|2022-05-23 10:25:30|337.38|334.98|337.26|334.86|337.48|335.08|337.26|334.86|0
1653301540000|2022-05-23 10:25:40|337.15|334.75|336.81|334.41|337.15|334.75|336.81|334.41|0
1653301550000|2022-05-23 10:25:50|337.03|334.63|336.92|334.52|337.03|334.63|336.92|334.52|0
1653301560000|2022-05-23 10:26:00|337.03|334.63|337.37|334.97|337.48|335.08|337.03|334.63|0
1653301570000|2022-05-23 10:26:10|337.26|334.86|336.92|334.52|337.26|334.86|336.92|334.52|0
1653301580000|2022-05-23 10:26:20|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1653301590000|2022-05-23 10:26:30|336.13|333.73|336.58|334.18|336.58|334.18|336.02|333.62|0
1653301600000|2022-05-23 10:26:40|336.47|334.07|336.81|334.41|336.81|334.41|336.35|333.95|0
1653301610000|2022-05-23 10:26:50|336.58|334.18|335.78|333.38|336.58|334.18|335.78|333.38|0
1653301620000|2022-05-23 10:27:00|336|333.6|335.32|332.92|336|333.6|335.32|332.92|0
1653301630000|2022-05-23 10:27:10|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1653301640000|2022-05-23 10:27:20|335.55|333.15|335.1|332.7|335.55|333.15|335.1|332.7|0
1653301650000|2022-05-23 10:27:30|334.99|332.59|335.1|332.7|335.1|332.7|334.87|332.47|0
1653301660000|2022-05-23 10:27:40|333.97|331.57|333.97|331.57|334.19|331.79|333.97|331.57|0
1653301670000|2022-05-23 10:27:50|334.31|331.91|334.31|331.91|334.42|332.02|334.31|331.91|0
1653301680000|2022-05-23 10:28:00|334.19|331.79|334.31|331.91|334.31|331.91|334.19|331.79|0
1653301690000|2022-05-23 10:28:10|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1653301700000|2022-05-23 10:28:20|333.63|331.23|333.29|330.89|333.74|331.34|333.29|330.89|0
1653301710000|2022-05-23 10:28:30|333.52|331.12|333.74|331.34|333.74|331.34|333.29|330.89|0
1653301720000|2022-05-23 10:28:40|333.63|331.23|333.74|331.34|333.74|331.34|333.63|331.23|0
1653301730000|2022-05-23 10:28:50|333.86|331.46|333.74|331.34|333.86|331.46|333.74|331.34|0
1653301740000|2022-05-23 10:29:00|333.63|331.23|334.08|331.68|334.08|331.68|333.63|331.23|0
1653301750000|2022-05-23 10:29:10|333.74|331.34|334.19|331.79|334.19|331.79|333.74|331.34|0
1653301760000|2022-05-23 10:29:20|334.42|332.02|333.97|331.57|334.42|332.02|333.97|331.57|0
1653301770000|2022-05-23 10:29:30|334.08|331.68|333.86|331.46|334.08|331.68|333.86|331.46|0
1653301780000|2022-05-23 10:29:40|333.97|331.57|333.86|331.46|333.97|331.57|333.86|331.46|0
1653301790000|2022-05-23 10:29:50|333.74|331.34|333.52|331.12|333.74|331.34|333.52|331.12|0
1653301800000|2022-05-23 10:30:00|333.18|330.78|332.96|330.56|333.18|330.78|332.96|330.56|0
1653301810000|2022-05-23 10:30:10|333.29|330.89|333.29|330.89|333.41|331.01|333.29|330.89|0
1653301820000|2022-05-23 10:30:20|333.41|331.01|332.84|330.44|333.41|331.01|332.84|330.44|0
1653301830000|2022-05-23 10:30:30|332.96|330.56|332.28|329.88|333.06|330.66|332.28|329.88|0
1653301840000|2022-05-23 10:30:40|332.16|329.76|332.39|329.99|332.5|330.1|332.16|329.76|0
1653301850000|2022-05-23 10:30:50|332.28|329.88|332.39|329.99|332.5|330.1|332.28|329.88|0
1653301860000|2022-05-23 10:31:00|332.84|330.44|332.84|330.44|332.84|330.44|332.73|330.33|0
1653301870000|2022-05-23 10:31:10|333.06|330.66|332.61|330.21|333.06|330.66|332.61|330.21|0
1653301880000|2022-05-23 10:31:20|332.5|330.1|332.61|330.21|332.61|330.21|332.5|330.1|0
1653301890000|2022-05-23 10:31:30|332.73|330.33|332.61|330.21|332.73|330.33|332.61|330.21|0
1653301910000|2022-05-23 10:31:50|332.5|330.1|332.28|329.88|332.5|330.1|332.28|329.88|0
1653301920000|2022-05-23 10:32:00|332.39|329.99|332.05|329.65|332.39|329.99|332.05|329.65|0
1653301930000|2022-05-23 10:32:10|331.94|329.54|332.5|330.1|332.5|330.1|331.94|329.54|0
1653301940000|2022-05-23 10:32:20|332.05|329.65|331.71|329.31|332.05|329.65|331.71|329.31|0
1653301950000|2022-05-23 10:32:30|331.49|329.09|331.71|329.31|331.71|329.31|331.49|329.09|0
1653301960000|2022-05-23 10:32:40|331.49|329.09|331.49|329.09|331.49|329.09|331.49|329.09|0
1653301970000|2022-05-23 10:32:50|331.03|328.63|331.48|329.08|331.48|329.08|331.03|328.63|0
1653301980000|2022-05-23 10:33:00|331.26|328.86|330.58|328.18|331.26|328.86|330.48|328.08|0
1653301990000|2022-05-23 10:33:10|330.81|328.41|331.03|328.63|331.03|328.63|330.81|328.41|0
1653302000000|2022-05-23 10:33:20|330.81|328.41|330.81|328.41|330.81|328.41|330.7|328.3|0
1653302010000|2022-05-23 10:33:30|330.48|328.08|330.58|328.18|330.58|328.18|330.48|328.08|0
1653302020000|2022-05-23 10:33:40|330.48|328.08|330.58|328.18|330.58|328.18|330.48|328.08|0
1653302030000|2022-05-23 10:33:50|330.48|328.08|330.81|328.41|330.81|328.41|330.48|328.08|0
1653302040000|2022-05-23 10:34:00|330.93|328.53|331.03|328.63|331.03|328.63|330.93|328.53|0
1653302050000|2022-05-23 10:34:10|331.26|328.86|331.26|328.86|331.48|329.08|331.26|328.86|0
1653302060000|2022-05-23 10:34:20|331.6|329.2|331.26|328.86|331.6|329.2|331.26|328.86|0
1653302070000|2022-05-23 10:34:30|331.38|328.98|331.48|329.08|331.48|329.08|331.26|328.86|0
1653302080000|2022-05-23 10:34:40|331.26|328.86|331.26|328.86|331.38|328.98|331.26|328.86|0
1653302090000|2022-05-23 10:34:50|330.36|327.96|330.13|327.73|330.36|327.96|330.13|327.73|0
1653302100000|2022-05-23 10:35:00|329.68|327.28|329.68|327.28|329.8|327.4|329.68|327.28|0
1653302110000|2022-05-23 10:35:10|329.01|326.61|329.46|327.06|329.46|327.06|329.01|326.61|0
1653302120000|2022-05-23 10:35:20|329.23|326.83|329.8|327.4|329.8|327.4|329.23|326.83|0
1653302130000|2022-05-23 10:35:30|329.91|327.51|330.47|328.07|330.58|328.18|329.91|327.51|0
1653302140000|2022-05-23 10:35:40|330.36|327.96|330.58|328.18|330.81|328.41|330.36|327.96|0
1653302150000|2022-05-23 10:35:50|330.81|328.41|331.03|328.63|331.03|328.63|330.58|328.18|0
1653302160000|2022-05-23 10:36:00|330.92|328.52|331.48|329.08|331.48|329.08|330.81|328.41|0
1653302170000|2022-05-23 10:36:10|331.26|328.86|331.71|329.31|331.71|329.31|331.26|328.86|0
1653302180000|2022-05-23 10:36:20|331.83|329.43|331.48|329.08|331.93|329.53|331.48|329.08|0
1653302190000|2022-05-23 10:36:30|331.93|329.53|331.83|329.43|331.93|329.53|331.83|329.43|0
1653302200000|2022-05-23 10:36:40|331.48|329.08|331.93|329.53|331.93|329.53|331.48|329.08|0
1653302210000|2022-05-23 10:36:50|332.16|329.76|332.05|329.65|332.16|329.76|332.05|329.65|0
1653302220000|2022-05-23 10:37:00|331.93|329.53|332.16|329.76|332.16|329.76|331.93|329.53|0
1653302240000|2022-05-23 10:37:20|331.93|329.53|331.82|329.42|331.93|329.53|331.82|329.42|0
1653302250000|2022-05-23 10:37:30|331.71|329.31|331.82|329.42|331.82|329.42|331.48|329.08|0
1653302260000|2022-05-23 10:37:40|331.71|329.31|331.82|329.42|331.93|329.53|331.71|329.31|0
1653302270000|2022-05-23 10:37:50|331.71|329.31|331.26|328.86|331.71|329.31|331.26|328.86|0
1653302280000|2022-05-23 10:38:00|331.6|329.2|331.71|329.31|331.71|329.31|331.6|329.2|0
1653302290000|2022-05-23 10:38:10|331.6|329.2|331.6|329.2|331.6|329.2|331.48|329.08|0
1653302300000|2022-05-23 10:38:20|331.48|329.08|331.37|328.97|331.48|329.08|331.37|328.97|0
1653302310000|2022-05-23 10:38:30|331.48|329.08|330.92|328.52|331.48|329.08|330.7|328.3|0
1653302320000|2022-05-23 10:38:40|330.7|328.3|330.02|327.62|330.7|328.3|330.02|327.62|0
1653302330000|2022-05-23 10:38:50|329.8|327.4|329.8|327.4|329.8|327.4|329.46|327.06|0
1653302340000|2022-05-23 10:39:00|329.91|327.51|329.8|327.4|329.91|327.51|329.8|327.4|0
1653302350000|2022-05-23 10:39:10|329.68|327.28|330.02|327.62|330.02|327.62|329.68|327.28|0
1653302360000|2022-05-23 10:39:20|329.68|327.28|329.91|327.51|329.91|327.51|329.68|327.28|0
1653302380000|2022-05-23 10:39:40|329.8|327.4|329.68|327.28|329.8|327.4|329.68|327.28|0
1653302390000|2022-05-23 10:39:50|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1653302400000|2022-05-23 10:40:00|329.12|326.72|328.78|326.38|329.23|326.83|328.78|326.38|0
1653302410000|2022-05-23 10:40:10|329.01|326.61|328.56|326.16|329.01|326.61|328.56|326.16|0
1653302420000|2022-05-23 10:40:20|328.33|325.93|328.33|325.93|328.33|325.93|328.22|325.82|0
1653302430000|2022-05-23 10:40:30|328.56|326.16|328.78|326.38|328.78|326.38|328.33|325.93|0
1653302440000|2022-05-23 10:40:40|329.01|326.61|328.78|326.38|329.01|326.61|328.78|326.38|0
1653302450000|2022-05-23 10:40:50|328.67|326.27|328.78|326.38|328.78|326.38|328.56|326.16|0
1653302460000|2022-05-23 10:41:00|329.46|327.06|330.02|327.62|330.02|327.62|329.46|327.06|0
1653302470000|2022-05-23 10:41:10|330.13|327.73|330.58|328.18|330.58|328.18|330.13|327.73|0
1653302480000|2022-05-23 10:41:20|330.35|327.95|330.35|327.95|330.35|327.95|330.25|327.85|0
1653302490000|2022-05-23 10:41:30|330.58|328.18|330.7|328.3|330.8|328.4|330.58|328.18|0
1653302500000|2022-05-23 10:41:40|330.92|328.52|329.9|327.5|330.92|328.52|329.9|327.5|0
1653302510000|2022-05-23 10:41:50|329.68|327.28|329.9|327.5|329.9|327.5|329.68|327.28|0
1653302520000|2022-05-23 10:42:00|329.68|327.28|330.13|327.73|330.13|327.73|329.68|327.28|0
1653302530000|2022-05-23 10:42:10|330.02|327.62|329.68|327.28|330.13|327.73|329.68|327.28|0
1653302540000|2022-05-23 10:42:20|329.9|327.5|329.68|327.28|329.9|327.5|329.68|327.28|0
1653302550000|2022-05-23 10:42:30|329.45|327.05|329.68|327.28|329.68|327.28|329.45|327.05|0
1653302570000|2022-05-23 10:42:50|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1653302580000|2022-05-23 10:43:00|330.13|327.73|329.9|327.5|330.13|327.73|329.9|327.5|0
1653302590000|2022-05-23 10:43:10|329.45|327.05|329.68|327.28|329.9|327.5|329.45|327.05|0
1653302600000|2022-05-23 10:43:20|329.9|327.5|330.02|327.62|330.13|327.73|329.9|327.5|0
1653302610000|2022-05-23 10:43:30|330.13|327.73|330.02|327.62|330.13|327.73|330.02|327.62|0
1653302620000|2022-05-23 10:43:40|329.45|327.05|329.68|327.28|329.68|327.28|329.45|327.05|0
1653302630000|2022-05-23 10:43:50|329|326.6|328|325.6|329|326.6|328|325.6|0
1653302640000|2022-05-23 10:44:00|328.33|325.93|328.11|325.71|328.55|326.15|328.11|325.71|0
1653302650000|2022-05-23 10:44:10|326.98|324.58|328.11|325.71|328.11|325.71|326.98|324.58|0
1653302660000|2022-05-23 10:44:20|328.33|325.93|328.55|326.15|328.55|326.15|328.33|325.93|0
1653302670000|2022-05-23 10:44:30|328.11|325.71|328.11|325.71|328.11|325.71|327.88|325.48|0
1653302680000|2022-05-23 10:44:40|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1653302690000|2022-05-23 10:44:50|327.66|325.26|327.88|325.48|327.88|325.48|327.66|325.26|0
1653302700000|2022-05-23 10:45:00|327.66|325.26|327.88|325.48|327.88|325.48|327.43|325.03|0
1653302710000|2022-05-23 10:45:10|328|325.6|327.88|325.48|328|325.6|327.66|325.26|0
1653302720000|2022-05-23 10:45:20|327.66|325.26|327.66|325.26|327.66|325.26|327.66|325.26|0
1653302730000|2022-05-23 10:45:30|327.88|325.48|328|325.6|328|325.6|327.66|325.26|0
1653302740000|2022-05-23 10:45:40|328.33|325.93|328.33|325.93|328.55|326.15|328.33|325.93|0
1653302750000|2022-05-23 10:45:50|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1653302760000|2022-05-23 10:46:00|328.78|326.38|328.67|326.27|328.78|326.38|328.45|326.05|0
1653302770000|2022-05-23 10:46:10|328.55|326.15|328.67|326.27|328.67|326.27|328.55|326.15|0
1653302780000|2022-05-23 10:46:20|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1653302800000|2022-05-23 10:46:40|328.33|325.93|328.78|326.38|328.78|326.38|328.33|325.93|0
1653302810000|2022-05-23 10:46:50|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1653302820000|2022-05-23 10:47:00|328.45|326.05|328.33|325.93|328.45|326.05|328.33|325.93|0
1653302840000|2022-05-23 10:47:20|328.44|326.04|328.33|325.93|328.44|326.04|328.33|325.93|0
1653302860000|2022-05-23 10:47:40|327.65|325.25|326.98|324.58|327.65|325.25|326.98|324.58|0
1653302870000|2022-05-23 10:47:50|325.86|323.46|325.19|322.79|326.31|323.91|325.19|322.79|0
1653302880000|2022-05-23 10:48:00|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1653302890000|2022-05-23 10:48:10|324.96|322.56|324.29|321.89|324.96|322.56|324.29|321.89|0
1653302900000|2022-05-23 10:48:20|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1653302910000|2022-05-23 10:48:30|324.19|321.79|323.17|320.77|324.19|321.79|323.17|320.77|0
1653302920000|2022-05-23 10:48:40|323.74|321.34|323.62|321.22|323.74|321.34|323.17|320.77|0
1653302930000|2022-05-23 10:48:50|323.74|321.34|324.74|322.34|324.74|322.34|323.74|321.34|0
1653302940000|2022-05-23 10:49:00|325.19|322.79|324.96|322.56|325.41|323.01|324.96|322.56|0
1653302950000|2022-05-23 10:49:10|325.64|323.24|325.3|322.9|325.64|323.24|325.3|322.9|0
1653302960000|2022-05-23 10:49:20|325.08|322.68|325.53|323.13|325.64|323.24|325.08|322.68|0
1653302970000|2022-05-23 10:49:30|325.41|323.01|325.41|323.01|325.41|323.01|325.3|322.9|0
1653302980000|2022-05-23 10:49:40|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1653302990000|2022-05-23 10:49:50|325.75|323.35|326.08|323.68|326.08|323.68|325.75|323.35|0
1653303000000|2022-05-23 10:50:00|325.75|323.35|325.53|323.13|325.75|323.35|325.53|323.13|0
1653303010000|2022-05-23 10:50:10|325.41|323.01|325.3|322.9|325.41|323.01|325.3|322.9|0
1653303020000|2022-05-23 10:50:20|325.53|323.13|325.86|323.46|325.86|323.46|325.53|323.13|0
1653303030000|2022-05-23 10:50:30|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1653303040000|2022-05-23 10:50:40|325.86|323.46|325.63|323.23|325.86|323.46|325.63|323.23|0
1653303050000|2022-05-23 10:50:50|325.53|323.13|325.97|323.57|325.97|323.57|325.53|323.13|0
1653303060000|2022-05-23 10:51:00|325.86|323.46|325.53|323.13|325.86|323.46|325.53|323.13|0
1653303070000|2022-05-23 10:51:10|325.63|323.23|325.63|323.23|325.63|323.23|325.53|323.13|0
1653303080000|2022-05-23 10:51:20|325.53|323.13|325.75|323.35|325.75|323.35|325.53|323.13|0
1653303090000|2022-05-23 10:51:30|325.86|323.46|326.53|324.13|326.53|324.13|325.86|323.46|0
1653303100000|2022-05-23 10:51:40|326.75|324.35|326.75|324.35|326.75|324.35|326.53|324.13|0
1653303110000|2022-05-23 10:51:50|326.87|324.47|327.43|325.03|327.43|325.03|326.87|324.47|0
1653303120000|2022-05-23 10:52:00|327.1|324.7|327.1|324.7|327.2|324.8|327.1|324.7|0
1653303130000|2022-05-23 10:52:10|327.65|325.25|327.2|324.8|327.65|325.25|327.2|324.8|0
1653303140000|2022-05-23 10:52:20|326.98|324.58|326.98|324.58|326.98|324.58|326.87|324.47|0
1653303150000|2022-05-23 10:52:30|327.43|325.03|326.65|324.25|327.43|325.03|326.65|324.25|0
1653303160000|2022-05-23 10:52:40|326.53|324.13|326.08|323.68|326.53|324.13|326.08|323.68|0
1653303170000|2022-05-23 10:52:50|324.96|322.56|324.96|322.56|324.96|322.56|324.96|322.56|0
1653303180000|2022-05-23 10:53:00|324.63|322.23|324.51|322.11|324.63|322.23|324.51|322.11|0
1653303190000|2022-05-23 10:53:10|325.08|322.68|324.29|321.89|325.19|322.79|324.29|321.89|0
1653303200000|2022-05-23 10:53:20|324.07|321.67|324.07|321.67|324.07|321.67|324.07|321.67|0
1653303210000|2022-05-23 10:53:30|324.29|321.89|323.84|321.44|324.29|321.89|323.84|321.44|0
1653303220000|2022-05-23 10:53:40|323.62|321.22|323.62|321.22|323.62|321.22|323.51|321.11|0
1653303230000|2022-05-23 10:53:50|323.84|321.44|323.62|321.22|323.84|321.44|323.39|320.99|0
1653303240000|2022-05-23 10:54:00|323.17|320.77|324.07|321.67|324.07|321.67|323.17|320.77|0
1653303250000|2022-05-23 10:54:10|323.96|321.56|323.96|321.56|323.96|321.56|323.84|321.44|0
1653303260000|2022-05-23 10:54:20|324.07|321.67|324.29|321.89|324.29|321.89|324.07|321.67|0
1653303270000|2022-05-23 10:54:30|324.18|321.78|323.96|321.56|324.18|321.78|323.96|321.56|0
1653303280000|2022-05-23 10:54:40|324.51|322.11|323.73|321.33|324.74|322.34|323.73|321.33|0
1653303290000|2022-05-23 10:54:50|323.62|321.22|323.62|321.22|323.73|321.33|323.62|321.22|0
1653303300000|2022-05-23 10:55:00|323.51|321.11|323.39|320.99|323.62|321.22|323.39|320.99|0
1653303310000|2022-05-23 10:55:10|323.17|320.77|323.39|320.99|323.39|320.99|323.17|320.77|0
1653303320000|2022-05-23 10:55:20|323.17|320.77|323.17|320.77|323.17|320.77|322.95|320.55|0
1653303330000|2022-05-23 10:55:30|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1653303340000|2022-05-23 10:55:40|322.62|320.22|320.49|318.09|322.62|320.22|320.49|318.09|0
1653303350000|2022-05-23 10:55:50|320.83|318.43|320.71|318.31|320.83|318.43|320.71|318.31|0
1653303360000|2022-05-23 10:56:00|321.16|318.76|321.05|318.65|321.83|319.43|321.05|318.65|0
1653303370000|2022-05-23 10:56:10|320.49|318.09|320.38|317.98|321.05|318.65|320.38|317.98|0
1653303380000|2022-05-23 10:56:20|320.71|318.31|320.49|318.09|320.71|318.31|320.38|317.98|0
1653303390000|2022-05-23 10:56:30|320.38|317.98|320.05|317.65|320.38|317.98|319.82|317.42|0
1653303400000|2022-05-23 10:56:40|319.82|317.42|319.82|317.42|319.82|317.42|319.6|317.2|0
1653303410000|2022-05-23 10:56:50|319.6|317.2|319.6|317.2|319.82|317.42|319.6|317.2|0
1653303420000|2022-05-23 10:57:00|319.82|317.42|320.05|317.65|320.05|317.65|319.72|317.32|0
1653303430000|2022-05-23 10:57:10|319.15|316.75|318.71|316.31|319.15|316.75|318.71|316.31|0
1653303440000|2022-05-23 10:57:20|318.6|316.2|318.49|316.09|318.71|316.31|318.49|316.09|0
1653303450000|2022-05-23 10:57:30|318.71|316.31|319.05|316.65|319.05|316.65|318.71|316.31|0
1653303460000|2022-05-23 10:57:40|319.15|316.75|319.15|316.75|319.6|317.2|319.15|316.75|0
1653303470000|2022-05-23 10:57:50|318.93|316.53|317.6|315.2|318.93|316.53|317.6|315.2|0
1653303480000|2022-05-23 10:58:00|317.49|315.09|317.6|315.2|317.82|315.42|317.49|315.09|0
1653303490000|2022-05-23 10:58:10|317.38|314.98|317.49|315.09|317.49|315.09|317.38|314.98|0
1653303500000|2022-05-23 10:58:20|317.27|314.87|317.15|314.75|317.27|314.87|317.05|314.65|0
1653303510000|2022-05-23 10:58:30|317.37|314.97|316.93|314.53|317.6|315.2|316.93|314.53|0
1653303520000|2022-05-23 10:58:40|316.26|313.86|316.26|313.86|316.49|314.09|316.16|313.76|0
1653303530000|2022-05-23 10:58:50|316.04|313.64|315.94|313.54|316.04|313.64|315.82|313.42|0
1653303540000|2022-05-23 10:59:00|316.38|313.98|317.71|315.31|317.71|315.31|316.38|313.98|0
1653303550000|2022-05-23 10:59:10|317.6|315.2|317.82|315.42|317.82|315.42|317.6|315.2|0
1653303560000|2022-05-23 10:59:20|317.6|315.2|317.82|315.42|317.82|315.42|317.6|315.2|0
1653303570000|2022-05-23 10:59:30|317.6|315.2|316.93|314.53|317.6|315.2|316.71|314.31|0
1653303580000|2022-05-23 10:59:40|317.37|314.97|317.6|315.2|317.71|315.31|317.37|314.97|0
1653303590000|2022-05-23 10:59:50|317.82|315.42|317.15|314.75|317.82|315.42|317.15|314.75|0
1653303600000|2022-05-23 11:00:00|317.27|314.87|317.71|315.31|317.82|315.42|317.27|314.87|0
1653303610000|2022-05-23 11:00:10|317.82|315.42|318.26|315.86|318.26|315.86|317.82|315.42|0
1653303620000|2022-05-23 11:00:20|318.49|316.09|319.15|316.75|319.15|316.75|318.26|315.86|0
1653303630000|2022-05-23 11:00:30|318.82|316.42|319.15|316.75|319.15|316.75|318.82|316.42|0
1653303640000|2022-05-23 11:00:40|319.38|316.98|319.94|317.54|319.94|317.54|319.38|316.98|0
1653303650000|2022-05-23 11:00:50|319.6|317.2|320.04|317.64|320.04|317.64|319.6|317.2|0
1653303660000|2022-05-23 11:01:00|320.16|317.76|319.6|317.2|320.16|317.76|319.6|317.2|0
1653303670000|2022-05-23 11:01:10|319.15|316.75|319.05|316.65|319.15|316.75|318.71|316.31|0
1653303680000|2022-05-23 11:01:20|319.37|316.97|319.71|317.31|319.71|317.31|319.05|316.65|0
1653303690000|2022-05-23 11:01:30|320.27|317.87|319.6|317.2|320.27|317.87|319.6|317.2|0
1653303700000|2022-05-23 11:01:40|319.37|316.97|319.6|317.2|319.6|317.2|319.15|316.75|0
1653303710000|2022-05-23 11:01:50|319.82|317.42|319.15|316.75|319.82|317.42|319.15|316.75|0
1653303720000|2022-05-23 11:02:00|318.93|316.53|318.71|316.31|318.93|316.53|318.38|315.98|0
1653303730000|2022-05-23 11:02:10|318.93|316.53|318.71|316.31|318.93|316.53|318.71|316.31|0
1653303740000|2022-05-23 11:02:20|318.6|316.2|320.04|317.64|320.04|317.64|318.6|316.2|0
1653303750000|2022-05-23 11:02:30|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1653303760000|2022-05-23 11:02:40|319.94|317.54|320.16|317.76|320.16|317.76|319.94|317.54|0
1653303770000|2022-05-23 11:02:50|319.6|317.2|319.6|317.2|319.6|317.2|319.37|316.97|0
1653303780000|2022-05-23 11:03:00|319.37|316.97|319.49|317.09|319.49|317.09|319.37|316.97|0
1653303790000|2022-05-23 11:03:10|319.15|316.75|319.27|316.87|319.27|316.87|318.93|316.53|0
1653303800000|2022-05-23 11:03:20|319.15|316.75|319.6|317.2|319.6|317.2|319.15|316.75|0
1653303810000|2022-05-23 11:03:30|319.37|316.97|319.82|317.42|319.82|317.42|319.37|316.97|0
1653303820000|2022-05-23 11:03:40|319.37|316.97|319.15|316.75|319.37|316.97|319.15|316.75|0
1653303830000|2022-05-23 11:03:50|318.93|316.53|318.6|316.2|318.93|316.53|318.6|316.2|0
1653303840000|2022-05-23 11:04:00|318.71|316.31|318.48|316.08|318.71|316.31|318.26|315.86|0
1653303850000|2022-05-23 11:04:10|318.6|316.2|318.26|315.86|318.6|316.2|318.26|315.86|0
1653303870000|2022-05-23 11:04:30|318.93|316.53|319.15|316.75|319.15|316.75|318.93|316.53|0
1653303880000|2022-05-23 11:04:40|318.93|316.53|319.37|316.97|319.37|316.97|318.93|316.53|0
1653303890000|2022-05-23 11:04:50|319.15|316.75|319.37|316.97|319.37|316.97|319.15|316.75|0
1653303900000|2022-05-23 11:05:00|319.71|317.31|320.16|317.76|320.26|317.86|319.71|317.31|0
1653303910000|2022-05-23 11:05:10|320.26|317.86|319.93|317.53|320.26|317.86|319.93|317.53|0
1653303920000|2022-05-23 11:05:20|320.04|317.64|320.04|317.64|320.49|318.09|320.04|317.64|0
1653303930000|2022-05-23 11:05:30|320.26|317.86|320.26|317.86|320.26|317.86|320.04|317.64|0
1653303940000|2022-05-23 11:05:40|320.38|317.98|320.71|318.31|320.71|318.31|320.38|317.98|0
1653303950000|2022-05-23 11:05:50|320.49|318.09|320.71|318.31|320.82|318.42|320.49|318.09|0
1653303960000|2022-05-23 11:06:00|320.49|318.09|319.82|317.42|320.49|318.09|319.82|317.42|0
1653303970000|2022-05-23 11:06:10|319.59|317.19|319.15|316.75|319.59|317.19|319.15|316.75|0
1653303980000|2022-05-23 11:06:20|319.37|316.97|319.59|317.19|319.59|317.19|319.37|316.97|0
1653303990000|2022-05-23 11:06:30|319.37|316.97|319.93|317.53|319.93|317.53|319.37|316.97|0
1653304000000|2022-05-23 11:06:40|320.04|317.64|319.37|316.97|320.04|317.64|319.37|316.97|0
1653304010000|2022-05-23 11:06:50|319.15|316.75|319.59|317.19|319.59|317.19|319.15|316.75|0
1653304020000|2022-05-23 11:07:00|319.82|317.42|320.49|318.09|320.49|318.09|319.82|317.42|0
1653304030000|2022-05-23 11:07:10|320.26|317.86|319.71|317.31|320.26|317.86|319.71|317.31|0
1653304040000|2022-05-23 11:07:20|319.37|316.97|320.04|317.64|320.04|317.64|319.37|316.97|0
1653304050000|2022-05-23 11:07:30|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1653304060000|2022-05-23 11:07:40|320.38|317.98|319.71|317.31|320.38|317.98|319.71|317.31|0
1653304070000|2022-05-23 11:07:50|319.49|317.09|319.59|317.19|319.59|317.19|319.37|316.97|0
1653304080000|2022-05-23 11:08:00|319.82|317.42|320.26|317.86|320.26|317.86|319.82|317.42|0
1653304090000|2022-05-23 11:08:10|320.04|317.64|320.04|317.64|320.26|317.86|320.04|317.64|0
1653304100000|2022-05-23 11:08:20|319.93|317.53|320.04|317.64|320.04|317.64|319.93|317.53|0
1653304120000|2022-05-23 11:08:40|319.82|317.42|319.59|317.19|319.82|317.42|319.59|317.19|0
1653304130000|2022-05-23 11:08:50|319.37|316.97|320.04|317.64|320.04|317.64|319.37|316.97|0
1653304140000|2022-05-23 11:09:00|320.26|317.86|320.71|318.31|320.71|318.31|320.26|317.86|0
1653304150000|2022-05-23 11:09:10|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1653304160000|2022-05-23 11:09:20|320.38|317.98|320.48|318.08|320.48|318.08|320.26|317.86|0
1653304170000|2022-05-23 11:09:30|320.26|317.86|320.71|318.31|320.93|318.53|320.26|317.86|0
1653304180000|2022-05-23 11:09:40|320.82|318.42|320.48|318.08|320.82|318.42|320.48|318.08|0
1653304190000|2022-05-23 11:09:50|320.04|317.64|319.59|317.19|320.04|317.64|319.59|317.19|0
1653304200000|2022-05-23 11:10:00|319.04|316.64|319.71|317.31|319.82|317.42|319.04|316.64|0
1653304210000|2022-05-23 11:10:10|319.15|316.75|318.7|316.3|319.15|316.75|318.7|316.3|0
1653304220000|2022-05-23 11:10:20|318.82|316.42|319.37|316.97|319.37|316.97|318.82|316.42|0
1653304230000|2022-05-23 11:10:30|319.15|316.75|319.15|316.75|319.59|317.19|319.15|316.75|0
1653304240000|2022-05-23 11:10:40|319.26|316.86|318.82|316.42|319.26|316.86|318.82|316.42|0
1653304250000|2022-05-23 11:10:50|318.7|316.3|318.48|316.08|318.7|316.3|318.37|315.97|0
1653304260000|2022-05-23 11:11:00|318.15|315.75|317.71|315.31|318.15|315.75|317.71|315.31|0
1653304270000|2022-05-23 11:11:10|317.81|315.41|318.03|315.63|318.26|315.86|317.81|315.41|0
1653304280000|2022-05-23 11:11:20|317.48|315.08|317.59|315.19|317.59|315.19|317.37|314.97|0
1653304290000|2022-05-23 11:11:30|317.7|315.3|317.81|315.41|317.81|315.41|317.59|315.19|0
1653304300000|2022-05-23 11:11:40|318.03|315.63|317.7|315.3|318.03|315.63|317.7|315.3|0
1653304310000|2022-05-23 11:11:50|317.59|315.19|317.48|315.08|317.59|315.19|317.48|315.08|0
1653304320000|2022-05-23 11:12:00|317.59|315.19|317.48|315.08|317.59|315.19|317.48|315.08|0
1653304330000|2022-05-23 11:12:10|317.37|314.97|317.14|314.74|317.37|314.97|316.92|314.52|0
1653304340000|2022-05-23 11:12:20|316.92|314.52|315.93|313.53|316.92|314.52|315.93|313.53|0
1653304350000|2022-05-23 11:12:30|315.81|313.41|316.7|314.3|316.7|314.3|315.81|313.41|0
1653304360000|2022-05-23 11:12:40|316.92|314.52|317.37|314.97|317.37|314.97|316.92|314.52|0
1653304370000|2022-05-23 11:12:50|318.03|315.63|318.26|315.86|318.26|315.86|318.03|315.63|0
1653304380000|2022-05-23 11:13:00|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1653304390000|2022-05-23 11:13:10|318.48|316.08|318.92|316.52|318.92|316.52|318.48|316.08|0
1653304400000|2022-05-23 11:13:20|318.82|316.42|317.48|315.08|318.82|316.42|317.48|315.08|0
1653304410000|2022-05-23 11:13:30|316.48|314.08|316.26|313.86|316.48|314.08|316.03|313.63|0
1653304420000|2022-05-23 11:13:40|316.48|314.08|316.26|313.86|316.48|314.08|316.03|313.63|0
1653304430000|2022-05-23 11:13:50|316.15|313.75|316.26|313.86|316.26|313.86|316.15|313.75|0
1653304440000|2022-05-23 11:14:00|316.59|314.19|317.37|314.97|317.37|314.97|316.59|314.19|0
1653304450000|2022-05-23 11:14:10|316.92|314.52|316.92|314.52|316.92|314.52|316.7|314.3|0
1653304460000|2022-05-23 11:14:20|317.04|314.64|317.04|314.64|317.14|314.74|317.04|314.64|0
1653304470000|2022-05-23 11:14:30|317.14|314.74|316.48|314.08|317.14|314.74|316.48|314.08|0
1653304480000|2022-05-23 11:14:40|316.92|314.52|316.59|314.19|316.92|314.52|316.59|314.19|0
1653304490000|2022-05-23 11:14:50|316.92|314.52|317.04|314.64|317.36|314.96|316.92|314.52|0
1653304500000|2022-05-23 11:15:00|317.14|314.74|317.14|314.74|317.26|314.86|317.14|314.74|0
1653304510000|2022-05-23 11:15:10|317.04|314.64|317.14|314.74|317.14|314.74|316.92|314.52|0
1653304530000|2022-05-23 11:15:30|317.36|314.96|317.04|314.64|317.36|314.96|317.04|314.64|0
1653304540000|2022-05-23 11:15:40|317.14|314.74|317.36|314.96|317.36|314.96|316.92|314.52|0
1653304550000|2022-05-23 11:15:50|317.14|314.74|317.36|314.96|317.36|314.96|317.14|314.74|0
1653304560000|2022-05-23 11:16:00|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1653304570000|2022-05-23 11:16:10|318.48|316.08|318.25|315.85|318.48|316.08|318.15|315.75|0
1653304580000|2022-05-23 11:16:20|318.37|315.97|318.7|316.3|318.7|316.3|318.37|315.97|0
1653304590000|2022-05-23 11:16:30|319.04|316.64|318.7|316.3|319.14|316.74|318.7|316.3|0
1653304600000|2022-05-23 11:16:40|318.92|316.52|318.7|316.3|318.92|316.52|318.48|316.08|0
1653304610000|2022-05-23 11:16:50|319.04|316.64|319.37|316.97|319.59|317.19|319.04|316.64|0
1653304620000|2022-05-23 11:17:00|319.59|317.19|320.48|318.08|320.48|318.08|319.59|317.19|0
1653304630000|2022-05-23 11:17:10|320.26|317.86|320.7|318.3|320.7|318.3|320.26|317.86|0
1653304640000|2022-05-23 11:17:20|320.6|318.2|320.7|318.3|320.7|318.3|320.48|318.08|0
1653304650000|2022-05-23 11:17:30|319.93|317.53|320.59|318.19|320.59|318.19|319.93|317.53|0
1653304660000|2022-05-23 11:17:40|320.26|317.86|320.37|317.97|320.37|317.97|320.26|317.86|0
1653304670000|2022-05-23 11:17:50|320.48|318.08|320.7|318.3|320.7|318.3|320.37|317.97|0
1653304680000|2022-05-23 11:18:00|320.48|318.08|320.37|317.97|320.48|318.08|320.37|317.97|0
1653304690000|2022-05-23 11:18:10|320.26|317.86|320.92|318.52|321.04|318.64|320.26|317.86|0
1653304700000|2022-05-23 11:18:20|320.82|318.42|321.15|318.75|321.15|318.75|320.7|318.3|0
1653304710000|2022-05-23 11:18:30|320.82|318.42|320.7|318.3|320.82|318.42|320.7|318.3|0
1653304720000|2022-05-23 11:18:40|320.92|318.52|321.26|318.86|321.26|318.86|320.92|318.52|0
1653304730000|2022-05-23 11:18:50|321.15|318.75|321.15|318.75|321.15|318.75|320.7|318.3|0
1653304740000|2022-05-23 11:19:00|320.92|318.52|321.15|318.75|321.15|318.75|320.92|318.52|0
1653304750000|2022-05-23 11:19:10|321.04|318.64|321.15|318.75|321.15|318.75|321.04|318.64|0
1653304760000|2022-05-23 11:19:20|321.37|318.97|321.15|318.75|321.37|318.97|320.92|318.52|0
1653304770000|2022-05-23 11:19:30|321.26|318.86|320.92|318.52|321.26|318.86|320.92|318.52|0
1653304780000|2022-05-23 11:19:40|321.04|318.64|320.82|318.42|321.04|318.64|320.82|318.42|0
1653304790000|2022-05-23 11:19:50|320.7|318.3|320.7|318.3|320.92|318.52|320.7|318.3|0
1653304800000|2022-05-23 11:20:00|320.59|318.19|320.7|318.3|320.7|318.3|320.59|318.19|0
1653304810000|2022-05-23 11:20:10|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1653304820000|2022-05-23 11:20:20|320.48|318.08|320.82|318.42|320.92|318.52|320.48|318.08|0
1653304830000|2022-05-23 11:20:30|320.7|318.3|321.15|318.75|321.15|318.75|320.7|318.3|0
1653304840000|2022-05-23 11:20:40|320.82|318.42|320.7|318.3|320.82|318.42|320.7|318.3|0
1653304850000|2022-05-23 11:20:50|320.92|318.52|320.48|318.08|320.92|318.52|320.48|318.08|0
1653304860000|2022-05-23 11:21:00|320.7|318.3|320.7|318.3|321.15|318.75|320.7|318.3|0
1653304870000|2022-05-23 11:21:10|320.82|318.42|321.15|318.75|321.37|318.97|320.82|318.42|0
1653304880000|2022-05-23 11:21:20|321.37|318.97|321.37|318.97|321.48|319.08|321.15|318.75|0
1653304890000|2022-05-23 11:21:30|321.26|318.86|322.26|319.86|322.26|319.86|321.26|318.86|0
1653304900000|2022-05-23 11:21:40|322.04|319.64|322.26|319.86|322.26|319.86|321.71|319.31|0
1653304910000|2022-05-23 11:21:50|322.93|320.53|322.82|320.42|322.93|320.53|322.71|320.31|0
1653304920000|2022-05-23 11:22:00|322.48|320.08|322.48|320.08|322.71|320.31|322.48|320.08|0
1653304930000|2022-05-23 11:22:10|322.6|320.2|322.26|319.86|322.6|320.2|322.26|319.86|0
1653304940000|2022-05-23 11:22:20|322.71|320.31|322.71|320.31|322.82|320.42|322.71|320.31|0
1653304950000|2022-05-23 11:22:30|322.6|320.2|322.93|320.53|322.93|320.53|322.6|320.2|0
1653304970000|2022-05-23 11:22:50|323.05|320.65|323.05|320.65|323.27|320.87|322.93|320.53|0
1653304980000|2022-05-23 11:23:00|323.15|320.75|323.82|321.42|323.82|321.42|323.15|320.75|0
1653304990000|2022-05-23 11:23:10|324.16|321.76|324.27|321.87|324.27|321.87|324.05|321.65|0
1653305000000|2022-05-23 11:23:20|324.39|321.99|324.5|322.1|324.5|322.1|324.27|321.87|0
1653305010000|2022-05-23 11:23:30|325.17|322.77|324.94|322.54|325.39|322.99|324.94|322.54|0
1653305020000|2022-05-23 11:23:40|325.62|323.22|326.29|323.89|326.29|323.89|325.62|323.22|0
1653305030000|2022-05-23 11:23:50|326.18|323.78|326.06|323.66|326.29|323.89|326.06|323.66|0
1653305040000|2022-05-23 11:24:00|325.84|323.44|325.39|322.99|325.84|323.44|325.39|322.99|0
1653305050000|2022-05-23 11:24:10|325.51|323.11|324.94|322.54|325.51|323.11|324.27|321.87|0
1653305060000|2022-05-23 11:24:20|324.84|322.44|324.72|322.32|324.84|322.44|324.72|322.32|0
1653305070000|2022-05-23 11:24:30|325.28|322.88|325.39|322.99|325.39|322.99|325.17|322.77|0
1653305080000|2022-05-23 11:24:40|325.28|322.88|325.28|322.88|325.39|322.99|325.28|322.88|0
1653305090000|2022-05-23 11:24:50|325.17|322.77|325.39|322.99|325.61|323.21|325.17|322.77|0
1653305100000|2022-05-23 11:25:00|325.51|323.11|325.39|322.99|325.61|323.21|325.39|322.99|0
1653305110000|2022-05-23 11:25:10|325.17|322.77|324.94|322.54|325.17|322.77|324.94|322.54|0
1653305120000|2022-05-23 11:25:20|325.39|322.99|324.94|322.54|325.39|322.99|324.94|322.54|0
1653305130000|2022-05-23 11:25:30|325.17|322.77|324.94|322.54|325.17|322.77|324.83|322.43|0
1653305140000|2022-05-23 11:25:40|325.61|323.21|324.94|322.54|325.61|323.21|324.94|322.54|0
1653305150000|2022-05-23 11:25:50|324.72|322.32|324.49|322.09|324.83|322.43|324.27|321.87|0
1653305160000|2022-05-23 11:26:00|324.39|321.99|324.27|321.87|324.39|321.99|324.27|321.87|0
1653305170000|2022-05-23 11:26:10|324.05|321.65|324.05|321.65|324.05|321.65|323.6|321.2|0
1653305180000|2022-05-23 11:26:20|324.16|321.76|324.16|321.76|324.27|321.87|324.16|321.76|0
1653305190000|2022-05-23 11:26:30|324.49|322.09|323.82|321.42|324.49|322.09|323.82|321.42|0
1653305200000|2022-05-23 11:26:40|324.05|321.65|324.49|322.09|324.49|322.09|323.82|321.42|0
1653305210000|2022-05-23 11:26:50|324.16|321.76|323.82|321.42|324.16|321.76|323.82|321.42|0
1653305220000|2022-05-23 11:27:00|324.05|321.65|324.27|321.87|324.27|321.87|324.05|321.65|0
1653305230000|2022-05-23 11:27:10|324.16|321.76|324.49|322.09|324.49|322.09|324.16|321.76|0
1653305240000|2022-05-23 11:27:20|324.27|321.87|324.16|321.76|324.49|322.09|323.82|321.42|0
1653305250000|2022-05-23 11:27:30|323.82|321.42|323.6|321.2|323.82|321.42|323.6|321.2|0
1653305260000|2022-05-23 11:27:40|323.71|321.31|323.27|320.87|323.71|321.31|323.27|320.87|0
1653305270000|2022-05-23 11:27:50|322.93|320.53|322.48|320.08|322.93|320.53|322.48|320.08|0
1653305280000|2022-05-23 11:28:00|322.93|320.53|322.93|320.53|323.15|320.75|322.93|320.53|0
1653305290000|2022-05-23 11:28:10|323.04|320.64|322.93|320.53|323.15|320.75|322.93|320.53|0
1653305300000|2022-05-23 11:28:20|323.15|320.75|323.37|320.97|323.37|320.97|323.15|320.75|0
1653305310000|2022-05-23 11:28:30|323.49|321.09|323.82|321.42|323.82|321.42|323.49|321.09|0
1653305320000|2022-05-23 11:28:40|323.71|321.31|323.82|321.42|323.82|321.42|323.6|321.2|0
1653305330000|2022-05-23 11:28:50|323.71|321.31|323.6|321.2|323.71|321.31|323.6|321.2|0
1653305340000|2022-05-23 11:29:00|323.15|320.75|322.93|320.53|323.15|320.75|322.7|320.3|0
1653305350000|2022-05-23 11:29:10|323.49|321.09|323.15|320.75|323.49|321.09|323.15|320.75|0
1653305360000|2022-05-23 11:29:20|323.37|320.97|323.37|320.97|323.37|320.97|323.37|320.97|0
1653305370000|2022-05-23 11:29:30|323.15|320.75|323.37|320.97|323.37|320.97|323.15|320.75|0
1653305380000|2022-05-23 11:29:40|323.27|320.87|323.27|320.87|323.37|320.97|323.27|320.87|0
1653305390000|2022-05-23 11:29:50|323.37|320.97|323.6|321.2|323.6|321.2|323.37|320.97|0
1653305400000|2022-05-23 11:30:00|323.82|321.42|323.37|320.97|323.82|321.42|323.37|320.97|0
1653305410000|2022-05-23 11:30:10|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1653305420000|2022-05-23 11:30:20|324.04|321.64|324.27|321.87|324.27|321.87|324.04|321.64|0
1653305430000|2022-05-23 11:30:30|324.38|321.98|324.49|322.09|324.49|322.09|324.38|321.98|0
1653305440000|2022-05-23 11:30:40|324.72|322.32|324.94|322.54|324.94|322.54|324.72|322.32|0
1653305450000|2022-05-23 11:30:50|324.72|322.32|324.72|322.32|324.72|322.32|324.49|322.09|0
1653305460000|2022-05-23 11:31:00|324.61|322.21|324.72|322.32|324.72|322.32|324.49|322.09|0
1653305470000|2022-05-23 11:31:10|324.61|322.21|324.94|322.54|324.94|322.54|324.61|322.21|0
1653305480000|2022-05-23 11:31:20|325.16|322.76|325.06|322.66|325.16|322.76|325.06|322.66|0
1653305490000|2022-05-23 11:31:30|325.16|322.76|325.06|322.66|325.16|322.76|325.06|322.66|0
1653305500000|2022-05-23 11:31:40|325.16|322.76|325.16|322.76|325.16|322.76|325.06|322.66|0
1653305520000|2022-05-23 11:32:00|325.61|323.21|325.05|322.65|325.61|323.21|325.05|322.65|0
1653305530000|2022-05-23 11:32:10|325.16|322.76|325.16|322.76|325.16|322.76|325.05|322.65|0
1653305540000|2022-05-23 11:32:20|325.39|322.99|324.94|322.54|325.39|322.99|324.94|322.54|0
1653305550000|2022-05-23 11:32:30|325.05|322.65|324.61|322.21|325.05|322.65|324.61|322.21|0
1653305560000|2022-05-23 11:32:40|324.27|321.87|323.82|321.42|324.27|321.87|323.71|321.31|0
1653305570000|2022-05-23 11:32:50|324.04|321.64|324.04|321.64|324.16|321.76|324.04|321.64|0
1653305580000|2022-05-23 11:33:00|324.27|321.87|324.27|321.87|324.27|321.87|324.16|321.76|0
1653305590000|2022-05-23 11:33:10|324.16|321.76|324.94|322.54|324.94|322.54|324.16|321.76|0
1653305600000|2022-05-23 11:33:20|325.16|322.76|325.39|322.99|325.39|322.99|325.16|322.76|0
1653305610000|2022-05-23 11:33:30|325.28|322.88|325.39|322.99|325.39|322.99|325.28|322.88|0
1653305620000|2022-05-23 11:33:40|325.16|322.76|325.28|322.88|325.28|322.88|325.05|322.65|0
1653305630000|2022-05-23 11:33:50|325.5|323.1|326.06|323.66|326.06|323.66|325.5|323.1|0
1653305640000|2022-05-23 11:34:00|325.83|323.43|325.61|323.21|325.83|323.43|325.39|322.99|0
1653305650000|2022-05-23 11:34:10|325.16|322.76|325.39|322.99|325.39|322.99|325.16|322.76|0
1653305660000|2022-05-23 11:34:20|325.28|322.88|325.39|322.99|325.39|322.99|325.28|322.88|0
1653305670000|2022-05-23 11:34:30|325.38|322.98|325.5|323.1|325.61|323.21|325.38|322.98|0
1653305680000|2022-05-23 11:34:40|325.38|322.98|325.5|323.1|325.5|323.1|325.38|322.98|0
1653305690000|2022-05-23 11:34:50|325.73|323.33|326.06|323.66|326.06|323.66|325.73|323.33|0
1653305700000|2022-05-23 11:35:00|326.28|323.88|326.51|324.11|326.51|324.11|326.06|323.66|0
1653305710000|2022-05-23 11:35:10|326.4|324|326.51|324.11|326.73|324.33|326.4|324|0
1653305720000|2022-05-23 11:35:20|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1653305730000|2022-05-23 11:35:30|326.85|324.45|327.4|325|327.4|325|326.73|324.33|0
1653305740000|2022-05-23 11:35:40|327.07|324.67|326.95|324.55|327.18|324.78|326.95|324.55|0
1653305750000|2022-05-23 11:35:50|326.73|324.33|327.63|325.23|327.63|325.23|326.73|324.33|0
1653305760000|2022-05-23 11:36:00|327.52|325.12|327.97|325.57|328.19|325.79|327.52|325.12|0
1653305770000|2022-05-23 11:36:10|327.85|325.45|328.42|326.02|328.42|326.02|327.63|325.23|0
1653305780000|2022-05-23 11:36:20|328.87|326.47|328.87|326.47|328.97|326.57|328.75|326.35|0
1653305790000|2022-05-23 11:36:30|328.97|326.57|328.97|326.57|328.97|326.57|328.75|326.35|0
1653305800000|2022-05-23 11:36:40|329.32|326.92|329.32|326.92|329.65|327.25|329.32|326.92|0
1653305810000|2022-05-23 11:36:50|329.2|326.8|329.42|327.02|329.42|327.02|329.2|326.8|0
1653305820000|2022-05-23 11:37:00|329.2|326.8|328.75|326.35|329.2|326.8|328.75|326.35|0
1653305830000|2022-05-23 11:37:10|328.3|325.9|328.52|326.12|328.52|326.12|328.3|325.9|0
1653305840000|2022-05-23 11:37:20|328.75|326.35|328.97|326.57|329.2|326.8|328.75|326.35|0
1653305850000|2022-05-23 11:37:30|329.2|326.8|329.99|327.59|329.99|327.59|329.2|326.8|0
1653305860000|2022-05-23 11:37:40|329.87|327.47|329.87|327.47|329.99|327.59|329.87|327.47|0
1653305870000|2022-05-23 11:37:50|329.76|327.36|329.65|327.25|329.76|327.36|329.65|327.25|0
1653305880000|2022-05-23 11:38:00|329.54|327.14|329.09|326.69|329.54|327.14|329.09|326.69|0
1653305890000|2022-05-23 11:38:10|329.2|326.8|329.76|327.36|329.76|327.36|329.2|326.8|0
1653305900000|2022-05-23 11:38:20|329.87|327.47|330.32|327.92|330.32|327.92|329.87|327.47|0
1653305910000|2022-05-23 11:38:30|330.21|327.81|330.32|327.92|330.55|328.15|330.21|327.81|0
1653305920000|2022-05-23 11:38:40|330.77|328.37|331|328.6|331|328.6|330.77|328.37|0
1653305930000|2022-05-23 11:38:50|330.77|328.37|330.55|328.15|331|328.6|330.55|328.15|0
1653305940000|2022-05-23 11:39:00|330.1|327.7|330.32|327.92|330.32|327.92|329.87|327.47|0
1653305950000|2022-05-23 11:39:10|330.21|327.81|329.99|327.59|330.21|327.81|329.99|327.59|0
1653305960000|2022-05-23 11:39:20|329.87|327.47|330.32|327.92|330.32|327.92|329.87|327.47|0
1653305970000|2022-05-23 11:39:30|330.1|327.7|329.87|327.47|330.1|327.7|329.87|327.47|0
1653305980000|2022-05-23 11:39:40|329.76|327.36|329.65|327.25|329.76|327.36|329.65|327.25|0
1653305990000|2022-05-23 11:39:50|329.76|327.36|329.31|326.91|329.76|327.36|329.31|326.91|0
1653306000000|2022-05-23 11:40:00|329.2|326.8|329.42|327.02|329.42|327.02|329.2|326.8|0
1653306010000|2022-05-23 11:40:10|329.2|326.8|329.65|327.25|329.65|327.25|329.2|326.8|0
1653306020000|2022-05-23 11:40:20|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1653306030000|2022-05-23 11:40:30|328.97|326.57|328.86|326.46|329.09|326.69|328.86|326.46|0
1653306040000|2022-05-23 11:40:40|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1653306050000|2022-05-23 11:40:50|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1653306060000|2022-05-23 11:41:00|328.07|325.67|327.85|325.45|328.07|325.67|327.74|325.34|0
1653306070000|2022-05-23 11:41:10|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1653306080000|2022-05-23 11:41:20|327.4|325|327.62|325.22|327.62|325.22|327.4|325|0
1653306090000|2022-05-23 11:41:30|327.52|325.12|327.07|324.67|327.52|325.12|327.07|324.67|0
1653306100000|2022-05-23 11:41:40|326.62|324.22|326.5|324.1|326.62|324.22|326.5|324.1|0
1653306110000|2022-05-23 11:41:50|326.62|324.22|326.05|323.65|326.62|324.22|326.05|323.65|0
1653306120000|2022-05-23 11:42:00|325.6|323.2|325.6|323.2|325.83|323.43|325.6|323.2|0
1653306130000|2022-05-23 11:42:10|325.5|323.1|325.83|323.43|325.83|323.43|325.5|323.1|0
1653306140000|2022-05-23 11:42:20|325.05|322.65|325.94|323.54|325.94|323.54|325.05|322.65|0
1653306150000|2022-05-23 11:42:30|326.05|323.65|326.28|323.88|326.28|323.88|326.05|323.65|0
1653306160000|2022-05-23 11:42:40|326.05|323.65|326.17|323.77|326.17|323.77|326.05|323.65|0
1653306170000|2022-05-23 11:42:50|326.05|323.65|325.83|323.43|326.05|323.65|325.83|323.43|0
1653306180000|2022-05-23 11:43:00|326.05|323.65|325.83|323.43|326.05|323.65|325.83|323.43|0
1653306190000|2022-05-23 11:43:10|325.94|323.54|326.28|323.88|326.28|323.88|325.94|323.54|0
1653306200000|2022-05-23 11:43:20|326.05|323.65|326.28|323.88|326.28|323.88|326.05|323.65|0
1653306210000|2022-05-23 11:43:30|326.05|323.65|326.05|323.65|326.05|323.65|325.94|323.54|0
1653306220000|2022-05-23 11:43:40|325.83|323.43|326.05|323.65|326.05|323.65|325.83|323.43|0
1653306230000|2022-05-23 11:43:50|326.17|323.77|326.05|323.65|326.17|323.77|326.05|323.65|0
1653306240000|2022-05-23 11:44:00|326.28|323.88|325.16|322.76|326.28|323.88|325.16|322.76|0
1653306250000|2022-05-23 11:44:10|325.27|322.87|324.93|322.53|325.38|322.98|324.93|322.53|0
1653306260000|2022-05-23 11:44:20|325.16|322.76|325.94|323.54|326.05|323.65|325.16|322.76|0
1653306270000|2022-05-23 11:44:30|325.6|323.2|325.94|323.54|325.94|323.54|325.6|323.2|0
1653306280000|2022-05-23 11:44:40|326.05|323.65|326.05|323.65|326.05|323.65|325.83|323.43|0
1653306290000|2022-05-23 11:44:50|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1653306300000|2022-05-23 11:45:00|326.05|323.65|326.17|323.77|326.17|323.77|326.05|323.65|0
1653306310000|2022-05-23 11:45:10|326.28|323.88|326.28|323.88|326.39|323.99|326.28|323.88|0
1653306320000|2022-05-23 11:45:20|326.72|324.32|327.17|324.77|327.17|324.77|326.72|324.32|0
1653306330000|2022-05-23 11:45:30|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1653306340000|2022-05-23 11:45:40|326.5|324.1|326.95|324.55|326.95|324.55|326.5|324.1|0
1653306350000|2022-05-23 11:45:50|326.84|324.44|326.95|324.55|326.95|324.55|326.84|324.44|0
1653306360000|2022-05-23 11:46:00|326.5|324.1|326.72|324.32|326.72|324.32|326.5|324.1|0
1653306370000|2022-05-23 11:46:10|326.5|324.1|326.05|323.65|326.5|324.1|326.05|323.65|0
1653306380000|2022-05-23 11:46:20|325.83|323.43|326.27|323.87|326.27|323.87|325.83|323.43|0
1653306390000|2022-05-23 11:46:30|326.05|323.65|326.5|324.1|326.5|324.1|326.05|323.65|0
1653306400000|2022-05-23 11:46:40|326.27|323.87|327.17|324.77|327.17|324.77|326.27|323.87|0
1653306410000|2022-05-23 11:46:50|327.06|324.66|326.72|324.32|327.06|324.66|326.27|323.87|0
1653306420000|2022-05-23 11:47:00|326.84|324.44|326.84|324.44|326.95|324.55|326.84|324.44|0
1653306430000|2022-05-23 11:47:10|326.72|324.32|327.4|325|327.4|325|326.72|324.32|0
1653306440000|2022-05-23 11:47:20|327.84|325.44|328.41|326.01|328.52|326.12|327.84|325.44|0
1653306450000|2022-05-23 11:47:30|328.29|325.89|328.19|325.79|328.29|325.89|328.07|325.67|0
1653306460000|2022-05-23 11:47:40|328.41|326.01|328.29|325.89|328.52|326.12|328.29|325.89|0
1653306470000|2022-05-23 11:47:50|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1653306480000|2022-05-23 11:48:00|328.29|325.89|328.74|326.34|328.74|326.34|328.29|325.89|0
1653306490000|2022-05-23 11:48:10|329.19|326.79|329.64|327.24|329.64|327.24|329.19|326.79|0
1653306500000|2022-05-23 11:48:20|329.53|327.13|329.19|326.79|329.53|327.13|329.19|326.79|0
1653306510000|2022-05-23 11:48:30|329.42|327.02|328.63|326.23|329.42|327.02|328.63|326.23|0
1653306520000|2022-05-23 11:48:40|328.52|326.12|328.41|326.01|328.52|326.12|328.41|326.01|0
1653306530000|2022-05-23 11:48:50|329.42|327.02|330.77|328.37|330.99|328.59|329.42|327.02|0
1653306540000|2022-05-23 11:49:00|330.54|328.14|330.21|327.81|330.54|328.14|330.21|327.81|0
1653306550000|2022-05-23 11:49:10|329.87|327.47|330.43|328.03|330.43|328.03|329.64|327.24|0
1653306560000|2022-05-23 11:49:20|330.54|328.14|329.42|327.02|330.54|328.14|329.42|327.02|0
1653306570000|2022-05-23 11:49:30|329.19|326.79|329.53|327.13|329.53|327.13|329.19|326.79|0
1653306580000|2022-05-23 11:49:40|329.42|327.02|330.09|327.69|330.21|327.81|329.42|327.02|0
1653306590000|2022-05-23 11:49:50|330.21|327.81|329.64|327.24|330.21|327.81|329.64|327.24|0
1653306600000|2022-05-23 11:50:00|329.76|327.36|329.87|327.47|329.87|327.47|329.76|327.36|0
1653306610000|2022-05-23 11:50:10|329.64|327.24|328.97|326.57|329.64|327.24|328.97|326.57|0
1653306620000|2022-05-23 11:50:20|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1653306630000|2022-05-23 11:50:30|328.97|326.57|328.74|326.34|328.97|326.57|328.74|326.34|0
1653306640000|2022-05-23 11:50:40|328.07|325.67|328.52|326.12|328.52|326.12|327.84|325.44|0
1653306650000|2022-05-23 11:50:50|328.74|326.34|328.97|326.57|329.19|326.79|328.74|326.34|0
1653306660000|2022-05-23 11:51:00|329.19|326.79|328.63|326.23|329.19|326.79|328.63|326.23|0
1653306670000|2022-05-23 11:51:10|328.74|326.34|328.74|326.34|328.97|326.57|328.74|326.34|0
1653306680000|2022-05-23 11:51:20|328.97|326.57|328.63|326.23|328.97|326.57|328.63|326.23|0
1653306690000|2022-05-23 11:51:30|329.31|326.91|327.62|325.22|329.31|326.91|327.62|325.22|0
1653306700000|2022-05-23 11:51:40|327.39|324.99|327.51|325.11|327.51|325.11|327.39|324.99|0
1653306710000|2022-05-23 11:51:50|327.39|324.99|327.06|324.66|327.39|324.99|327.06|324.66|0
1653306720000|2022-05-23 11:52:00|326.84|324.44|326.84|324.44|326.84|324.44|326.5|324.1|0
1653306730000|2022-05-23 11:52:10|326.94|324.54|326.72|324.32|326.94|324.54|326.72|324.32|0
1653306740000|2022-05-23 11:52:20|326.5|324.1|326.94|324.54|326.94|324.54|326.39|323.99|0
1653306750000|2022-05-23 11:52:30|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1653306760000|2022-05-23 11:52:40|326.5|324.1|325.94|323.54|326.5|324.1|325.94|323.54|0
1653306770000|2022-05-23 11:52:50|326.05|323.65|326.27|323.87|326.27|323.87|326.05|323.65|0
1653306780000|2022-05-23 11:53:00|325.82|323.42|326.05|323.65|326.27|323.87|325.71|323.31|0
1653306790000|2022-05-23 11:53:10|325.82|323.42|326.61|324.21|326.61|324.21|325.82|323.42|0
1653306800000|2022-05-23 11:53:20|326.72|324.32|326.84|324.44|326.94|324.54|326.72|324.32|0
1653306810000|2022-05-23 11:53:30|326.72|324.32|327.06|324.66|327.06|324.66|326.72|324.32|0
1653306820000|2022-05-23 11:53:40|327.17|324.77|326.94|324.54|327.17|324.77|326.94|324.54|0
1653306830000|2022-05-23 11:53:50|326.61|324.21|326.72|324.32|326.94|324.54|326.61|324.21|0
1653306840000|2022-05-23 11:54:00|326.94|324.54|327.96|325.56|328.07|325.67|326.94|324.54|0
1653306850000|2022-05-23 11:54:10|327.84|325.44|327.51|325.11|327.84|325.44|327.51|325.11|0
1653306860000|2022-05-23 11:54:20|327.73|325.33|328.06|325.66|328.06|325.66|327.73|325.33|0
1653306870000|2022-05-23 11:54:30|327.84|325.44|327.84|325.44|327.96|325.56|327.73|325.33|0
1653306880000|2022-05-23 11:54:40|327.73|325.33|328.06|325.66|328.06|325.66|327.73|325.33|0
1653306890000|2022-05-23 11:54:50|328.29|325.89|328.06|325.66|328.41|326.01|328.06|325.66|0
1653306900000|2022-05-23 11:55:00|327.96|325.56|328.06|325.66|328.06|325.66|327.84|325.44|0
1653306910000|2022-05-23 11:55:10|327.96|325.56|328.41|326.01|328.51|326.11|327.96|325.56|0
1653306920000|2022-05-23 11:55:20|328.51|326.11|328.74|326.34|328.74|326.34|328.51|326.11|0
1653306930000|2022-05-23 11:55:30|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1653306940000|2022-05-23 11:55:40|328.51|326.11|328.29|325.89|328.51|326.11|328.29|325.89|0
1653306950000|2022-05-23 11:55:50|328.18|325.78|327.73|325.33|328.18|325.78|327.73|325.33|0
1653306960000|2022-05-23 11:56:00|327.84|325.44|327.28|324.88|327.84|325.44|327.28|324.88|0
1653306970000|2022-05-23 11:56:10|327.96|325.56|327.61|325.21|328.06|325.66|327.61|325.21|0
1653306980000|2022-05-23 11:56:20|327.17|324.77|327.28|324.88|327.28|324.88|327.17|324.77|0
1653306990000|2022-05-23 11:56:30|327.61|325.21|327.84|325.44|327.84|325.44|327.39|324.99|0
1653307000000|2022-05-23 11:56:40|327.61|325.21|327.39|324.99|327.61|325.21|327.39|324.99|0
1653307010000|2022-05-23 11:56:50|327.28|324.88|327.51|325.11|327.51|325.11|327.28|324.88|0
1653307020000|2022-05-23 11:57:00|327.39|324.99|327.06|324.66|327.39|324.99|327.06|324.66|0
1653307030000|2022-05-23 11:57:10|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1653307040000|2022-05-23 11:57:20|327.39|324.99|327.28|324.88|327.39|324.99|327.28|324.88|0
1653307050000|2022-05-23 11:57:30|327.39|324.99|327.39|324.99|327.61|325.21|327.39|324.99|0
1653307060000|2022-05-23 11:57:40|327.61|325.21|327.61|325.21|327.61|325.21|327.51|325.11|0
1653307070000|2022-05-23 11:57:50|327.39|324.99|327.28|324.88|327.39|324.99|327.16|324.76|0
1653307080000|2022-05-23 11:58:00|327.16|324.76|326.72|324.32|327.16|324.76|326.72|324.32|0
1653307090000|2022-05-23 11:58:10|326.61|324.21|326.72|324.32|326.72|324.32|326.61|324.21|0
1653307100000|2022-05-23 11:58:20|326.61|324.21|326.61|324.21|326.72|324.32|326.61|324.21|0
1653307110000|2022-05-23 11:58:30|326.94|324.54|327.39|324.99|327.39|324.99|326.94|324.54|0
1653307120000|2022-05-23 11:58:40|327.16|324.76|327.39|324.99|327.39|324.99|327.16|324.76|0
1653307130000|2022-05-23 11:58:50|326.94|324.54|326.72|324.32|326.94|324.54|326.72|324.32|0
1653307140000|2022-05-23 11:59:00|326.49|324.09|326.72|324.32|326.72|324.32|326.49|324.09|0
1653307150000|2022-05-23 11:59:10|326.94|324.54|327.39|324.99|327.39|324.99|326.72|324.32|0
1653307160000|2022-05-23 11:59:20|327.51|325.11|327.39|324.99|327.61|325.21|327.39|324.99|0
1653307170000|2022-05-23 11:59:30|327.06|324.66|327.06|324.66|327.06|324.66|326.94|324.54|0
1653307180000|2022-05-23 11:59:40|326.94|324.54|326.49|324.09|326.94|324.54|326.49|324.09|0
1653307190000|2022-05-23 11:59:50|325.82|323.42|325.93|323.53|325.93|323.53|325.82|323.42|0
1653307200000|2022-05-23 12:00:00|325.71|323.31|325.37|322.97|325.71|323.31|325.15|322.75|0
1653307210000|2022-05-23 12:00:10|325.15|322.75|324.92|322.52|325.15|322.75|324.92|322.52|0
1653307220000|2022-05-23 12:00:20|324.81|322.41|324.7|322.3|324.92|322.52|324.7|322.3|0
1653307230000|2022-05-23 12:00:30|324.92|322.52|324.7|322.3|324.92|322.52|324.7|322.3|0
1653307240000|2022-05-23 12:00:40|324.59|322.19|324.03|321.63|324.92|322.52|324.03|321.63|0
1653307250000|2022-05-23 12:00:50|324.25|321.85|323.8|321.4|324.47|322.07|323.8|321.4|0
1653307260000|2022-05-23 12:01:00|324.03|321.63|324.03|321.63|324.03|321.63|323.8|321.4|0
1653307270000|2022-05-23 12:01:10|323.92|321.52|324.92|322.52|324.92|322.52|323.92|321.52|0
1653307280000|2022-05-23 12:01:20|324.7|322.3|324.47|322.07|324.7|322.3|324.47|322.07|0
1653307290000|2022-05-23 12:01:30|324.25|321.85|324.03|321.63|324.47|322.07|324.03|321.63|0
1653307300000|2022-05-23 12:01:40|324.25|321.85|323.13|320.73|324.25|321.85|322.91|320.51|0
1653307310000|2022-05-23 12:01:50|323.35|320.95|322.58|320.18|323.35|320.95|322.58|320.18|0
1653307320000|2022-05-23 12:02:00|322.68|320.28|322.68|320.28|322.68|320.28|322.46|320.06|0
1653307330000|2022-05-23 12:02:10|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1653307340000|2022-05-23 12:02:20|322.68|320.28|322.68|320.28|322.68|320.28|322.46|320.06|0
1653307350000|2022-05-23 12:02:30|322.46|320.06|322.46|320.06|322.68|320.28|322.46|320.06|0
1653307360000|2022-05-23 12:02:40|322.68|320.28|323.35|320.95|323.35|320.95|322.68|320.28|0
1653307370000|2022-05-23 12:02:50|322.91|320.51|322.91|320.51|322.91|320.51|322.91|320.51|0
1653307380000|2022-05-23 12:03:00|323.02|320.62|321.79|319.39|323.02|320.62|321.57|319.17|0
1653307390000|2022-05-23 12:03:10|322.01|319.61|322.01|319.61|322.01|319.61|322.01|319.61|0
1653307400000|2022-05-23 12:03:20|322.24|319.84|322.13|319.73|322.24|319.84|322.13|319.73|0
1653307410000|2022-05-23 12:03:30|321.91|319.51|321.57|319.17|321.91|319.51|321.57|319.17|0
1653307420000|2022-05-23 12:03:40|321.79|319.39|322.01|319.61|322.24|319.84|321.79|319.39|0
1653307430000|2022-05-23 12:03:50|321.79|319.39|321.57|319.17|321.79|319.39|321.57|319.17|0
1653307440000|2022-05-23 12:04:00|321.34|318.94|321.57|319.17|321.57|319.17|321.34|318.94|0
1653307450000|2022-05-23 12:04:10|321.46|319.06|320.9|318.5|321.46|319.06|320.67|318.27|0
1653307460000|2022-05-23 12:04:20|321.12|318.72|321.46|319.06|321.57|319.17|321.12|318.72|0
1653307470000|2022-05-23 12:04:30|321.34|318.94|320.57|318.17|321.46|319.06|320.57|318.17|0
1653307480000|2022-05-23 12:04:40|320.67|318.27|321.34|318.94|321.34|318.94|320.67|318.27|0
1653307490000|2022-05-23 12:04:50|321.57|319.17|321.57|319.17|321.57|319.17|321.34|318.94|0
1653307500000|2022-05-23 12:05:00|321.12|318.72|320.67|318.27|321.12|318.72|320.67|318.27|0
1653307510000|2022-05-23 12:05:10|320.9|318.5|320.9|318.5|321.12|318.72|320.67|318.27|0
1653307520000|2022-05-23 12:05:20|321.12|318.72|321.24|318.84|321.34|318.94|321.12|318.72|0
1653307530000|2022-05-23 12:05:30|321.12|318.72|321.34|318.94|321.34|318.94|321.12|318.72|0
1653307540000|2022-05-23 12:05:40|321.01|318.61|321.12|318.72|321.12|318.72|321.01|318.61|0
1653307550000|2022-05-23 12:05:50|320.45|318.05|319.78|317.38|320.45|318.05|319.78|317.38|0
1653307560000|2022-05-23 12:06:00|320|317.6|320|317.6|320.23|317.83|320|317.6|0
1653307570000|2022-05-23 12:06:10|320.12|317.72|319.78|317.38|320.12|317.72|319.78|317.38|0
1653307580000|2022-05-23 12:06:20|319.56|317.16|319.78|317.38|319.78|317.38|319.56|317.16|0
1653307590000|2022-05-23 12:06:30|319.56|317.16|319.78|317.38|319.78|317.38|319.56|317.16|0
1653307600000|2022-05-23 12:06:40|320|317.6|320.45|318.05|320.45|318.05|320|317.6|0
1653307610000|2022-05-23 12:06:50|320.67|318.27|320.23|317.83|320.67|318.27|320.23|317.83|0
1653307620000|2022-05-23 12:07:00|320|317.6|320|317.6|320|317.6|319.78|317.38|0
1653307630000|2022-05-23 12:07:10|319.78|317.38|319.45|317.05|319.78|317.38|319.45|317.05|0
1653307640000|2022-05-23 12:07:20|319.56|317.16|318.89|316.49|319.56|317.16|318.89|316.49|0
1653307650000|2022-05-23 12:07:30|319.11|316.71|319.01|316.61|319.33|316.93|319.01|316.61|0
1653307660000|2022-05-23 12:07:40|319.11|316.71|318.89|316.49|319.11|316.71|318.89|316.49|0
1653307670000|2022-05-23 12:07:50|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1653307680000|2022-05-23 12:08:00|319.56|317.16|319.56|317.16|319.56|317.16|319.33|316.93|0
1653307690000|2022-05-23 12:08:10|319.78|317.38|320.67|318.27|320.67|318.27|319.78|317.38|0
1653307700000|2022-05-23 12:08:20|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1653307710000|2022-05-23 12:08:30|320.56|318.16|320.67|318.27|320.67|318.27|320.23|317.83|0
1653307720000|2022-05-23 12:08:40|320.89|318.49|321.12|318.72|321.12|318.72|320.89|318.49|0
1653307730000|2022-05-23 12:08:50|321.34|318.94|321.12|318.72|321.34|318.94|321.12|318.72|0
1653307740000|2022-05-23 12:09:00|320.67|318.27|320.89|318.49|320.89|318.49|320.45|318.05|0
1653307750000|2022-05-23 12:09:10|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1653307760000|2022-05-23 12:09:20|320.56|318.16|320.67|318.27|320.67|318.27|320.56|318.16|0
1653307770000|2022-05-23 12:09:30|320.45|318.05|320.89|318.49|320.89|318.49|320.45|318.05|0
1653307780000|2022-05-23 12:09:40|320.67|318.27|321.12|318.72|321.12|318.72|320.67|318.27|0
1653307790000|2022-05-23 12:09:50|320.89|318.49|320.89|318.49|320.89|318.49|320.67|318.27|0
1653307800000|2022-05-23 12:10:00|321.79|319.39|322.23|319.83|322.23|319.83|321.79|319.39|0
1653307810000|2022-05-23 12:10:10|322.68|320.28|322.9|320.5|323.02|320.62|322.68|320.28|0
1653307820000|2022-05-23 12:10:20|322.8|320.4|322.57|320.17|322.8|320.4|322.23|319.83|0
1653307830000|2022-05-23 12:10:30|323.13|320.73|323.57|321.17|323.8|321.4|323.13|320.73|0
1653307840000|2022-05-23 12:10:40|323.13|320.73|323.35|320.95|323.35|320.95|323.13|320.73|0
1653307850000|2022-05-23 12:10:50|323.13|320.73|323.35|320.95|323.35|320.95|323.13|320.73|0
1653307860000|2022-05-23 12:11:00|322.9|320.5|322.68|320.28|322.9|320.5|322.68|320.28|0
1653307870000|2022-05-23 12:11:10|322.9|320.5|323.02|320.62|323.02|320.62|322.68|320.28|0
1653307880000|2022-05-23 12:11:20|323.35|320.95|323.57|321.17|323.69|321.29|323.35|320.95|0
1653307890000|2022-05-23 12:11:30|323.02|320.62|322.9|320.5|323.02|320.62|322.9|320.5|0
1653307900000|2022-05-23 12:11:40|323.02|320.62|322.45|320.05|323.02|320.62|322.45|320.05|0
1653307910000|2022-05-23 12:11:50|322.23|319.83|322.45|320.05|322.45|320.05|322.23|319.83|0
1653307920000|2022-05-23 12:12:00|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1653307930000|2022-05-23 12:12:10|322.45|320.05|322.68|320.28|322.68|320.28|322.23|319.83|0
1653307940000|2022-05-23 12:12:20|322.9|320.5|323.02|320.62|323.12|320.72|322.9|320.5|0
1653307950000|2022-05-23 12:12:30|322.68|320.28|322.45|320.05|322.68|320.28|322.45|320.05|0
1653307960000|2022-05-23 12:12:40|322.01|319.61|322.01|319.61|322.23|319.83|322.01|319.61|0
1653307970000|2022-05-23 12:12:50|321.68|319.28|322.01|319.61|322.01|319.61|321.68|319.28|0
1653307980000|2022-05-23 12:13:00|321.56|319.16|321.9|319.5|321.9|319.5|321.56|319.16|0
1653307990000|2022-05-23 12:13:10|321.78|319.38|321.23|318.83|321.78|319.38|321.23|318.83|0
1653308000000|2022-05-23 12:13:20|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1653308010000|2022-05-23 12:13:30|321.11|318.71|320.45|318.05|321.11|318.71|320.45|318.05|0
1653308020000|2022-05-23 12:13:40|320.22|317.82|320.78|318.38|320.78|318.38|320.22|317.82|0
1653308030000|2022-05-23 12:13:50|320.67|318.27|320.45|318.05|320.67|318.27|320.45|318.05|0
1653308040000|2022-05-23 12:14:00|320.56|318.16|321.11|318.71|321.11|318.71|320.56|318.16|0
1653308050000|2022-05-23 12:14:10|321.23|318.83|321.34|318.94|321.34|318.94|321.11|318.71|0
1653308060000|2022-05-23 12:14:20|321.45|319.05|321.78|319.38|322.01|319.61|321.34|318.94|0
1653308080000|2022-05-23 12:14:40|321.56|319.16|322.01|319.61|322.01|319.61|321.56|319.16|0
1653308090000|2022-05-23 12:14:50|321.78|319.38|322.01|319.61|322.01|319.61|321.78|319.38|0
1653308100000|2022-05-23 12:15:00|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1653308110000|2022-05-23 12:15:10|321.78|319.38|322.01|319.61|322.01|319.61|321.78|319.38|0
1653308120000|2022-05-23 12:15:20|322.23|319.83|322.9|320.5|323.12|320.72|322.23|319.83|0
1653308130000|2022-05-23 12:15:30|323.02|320.62|323.12|320.72|323.12|320.72|323.02|320.62|0
1653308140000|2022-05-23 12:15:40|323.02|320.62|322.68|320.28|323.02|320.62|322.68|320.28|0
1653308150000|2022-05-23 12:15:50|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1653308160000|2022-05-23 12:16:00|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1653308170000|2022-05-23 12:16:10|322.45|320.05|322.45|320.05|322.68|320.28|322.23|319.83|0
1653308180000|2022-05-23 12:16:20|322.35|319.95|322.57|320.17|322.68|320.28|322.35|319.95|0
1653308190000|2022-05-23 12:16:30|322.45|320.05|322.45|320.05|322.45|320.05|322.23|319.83|0
1653308200000|2022-05-23 12:16:40|322.68|320.28|322.57|320.17|322.68|320.28|322.45|320.05|0
1653308210000|2022-05-23 12:16:50|322.45|320.05|322.23|319.83|322.45|320.05|322.23|319.83|0
1653308220000|2022-05-23 12:17:00|321.78|319.38|321.78|319.38|321.78|319.38|321.56|319.16|0
1653308230000|2022-05-23 12:17:10|321.56|319.16|320.89|318.49|321.78|319.38|320.89|318.49|0
1653308250000|2022-05-23 12:17:30|320.67|318.27|320.89|318.49|320.89|318.49|320.56|318.16|0
1653308260000|2022-05-23 12:17:40|321|318.6|320.78|318.38|321|318.6|320.78|318.38|0
1653308270000|2022-05-23 12:17:50|320.89|318.49|320.89|318.49|320.89|318.49|320.78|318.38|0
1653308280000|2022-05-23 12:18:00|320.67|318.27|320.78|318.38|320.78|318.38|320.67|318.27|0
1653308290000|2022-05-23 12:18:10|320.44|318.04|320.44|318.04|320.44|318.04|320.44|318.04|0
1653308300000|2022-05-23 12:18:20|320.67|318.27|320.89|318.49|320.89|318.49|320.67|318.27|0
1653308310000|2022-05-23 12:18:30|320.78|318.38|320.89|318.49|320.89|318.49|320.78|318.38|0
1653308320000|2022-05-23 12:18:40|320.67|318.27|320.44|318.04|320.67|318.27|320.44|318.04|0
1653308330000|2022-05-23 12:18:50|320.89|318.49|320.89|318.49|320.89|318.49|320.89|318.49|0
1653308340000|2022-05-23 12:19:00|320.66|318.26|320.89|318.49|320.89|318.49|320.66|318.26|0
1653308350000|2022-05-23 12:19:10|320.78|318.38|320.66|318.26|320.78|318.38|320.66|318.26|0
1653308360000|2022-05-23 12:19:20|320.44|318.04|319.89|317.49|320.44|318.04|319.89|317.49|0
1653308370000|2022-05-23 12:19:30|320|317.6|320.44|318.04|320.56|318.16|320|317.6|0
1653308380000|2022-05-23 12:19:40|320.22|317.82|320.22|317.82|320.44|318.04|320.22|317.82|0
1653308390000|2022-05-23 12:19:50|320.33|317.93|320.44|318.04|320.44|318.04|320.33|317.93|0
1653308400000|2022-05-23 12:20:00|320.22|317.82|319.55|317.15|320.22|317.82|319.55|317.15|0
1653308410000|2022-05-23 12:20:10|319.77|317.37|320|317.6|320|317.6|319.77|317.37|0
1653308420000|2022-05-23 12:20:20|319.77|317.37|320.66|318.26|320.66|318.26|319.77|317.37|0
1653308430000|2022-05-23 12:20:30|320.89|318.49|320.66|318.26|320.89|318.49|320.44|318.04|0
1653308440000|2022-05-23 12:20:40|320.44|318.04|320.66|318.26|320.66|318.26|320.44|318.04|0
1653308450000|2022-05-23 12:20:50|321|318.6|320.89|318.49|321.11|318.71|320.89|318.49|0
1653308460000|2022-05-23 12:21:00|320.78|318.38|321.11|318.71|321.11|318.71|320.78|318.38|0
1653308470000|2022-05-23 12:21:10|321.23|318.83|321.33|318.93|321.33|318.93|321.23|318.83|0
1653308480000|2022-05-23 12:21:20|320.89|318.49|320.78|318.38|320.89|318.49|320.78|318.38|0
1653308490000|2022-05-23 12:21:30|320.89|318.49|320.78|318.38|320.89|318.49|320.66|318.26|0
1653308500000|2022-05-23 12:21:40|321|318.6|320.89|318.49|321|318.6|320.56|318.16|0
1653308510000|2022-05-23 12:21:50|320.78|318.38|320.89|318.49|320.89|318.49|320.78|318.38|0
1653308520000|2022-05-23 12:22:00|320.66|318.26|320.89|318.49|320.89|318.49|320.66|318.26|0
1653308530000|2022-05-23 12:22:10|321.11|318.71|320.44|318.04|321.11|318.71|320.44|318.04|0
1653308540000|2022-05-23 12:22:20|320.56|318.16|320.44|318.04|320.66|318.26|320.44|318.04|0
1653308550000|2022-05-23 12:22:30|320.56|318.16|320.89|318.49|320.89|318.49|320.56|318.16|0
1653308560000|2022-05-23 12:22:40|320.66|318.26|320.89|318.49|321.11|318.71|320.66|318.26|0
1653308570000|2022-05-23 12:22:50|321.11|318.71|321.56|319.16|321.56|319.16|321.11|318.71|0
1653308580000|2022-05-23 12:23:00|322.22|319.82|322.67|320.27|322.67|320.27|322.22|319.82|0
1653308590000|2022-05-23 12:23:10|323.01|320.61|322.79|320.39|323.01|320.61|322.45|320.05|0
1653308600000|2022-05-23 12:23:20|322.67|320.27|322.45|320.05|322.67|320.27|322.45|320.05|0
1653308610000|2022-05-23 12:23:30|322.34|319.94|321.78|319.38|322.34|319.94|321.78|319.38|0
1653308620000|2022-05-23 12:23:40|322|319.6|321.78|319.38|322|319.6|321.78|319.38|0
1653308630000|2022-05-23 12:23:50|321.55|319.15|321.11|318.71|321.55|319.15|321.11|318.71|0
1653308640000|2022-05-23 12:24:00|320.89|318.49|320.66|318.26|320.89|318.49|320.66|318.26|0
1653308650000|2022-05-23 12:24:10|320.55|318.15|320.33|317.93|320.55|318.15|320.33|317.93|0
1653308660000|2022-05-23 12:24:20|320.44|318.04|321.78|319.38|321.78|319.38|320.44|318.04|0
1653308670000|2022-05-23 12:24:30|322|319.6|322|319.6|322.22|319.82|322|319.6|0
1653308680000|2022-05-23 12:24:40|322.22|319.82|322|319.6|322.22|319.82|322|319.6|0
1653308690000|2022-05-23 12:24:50|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1653308700000|2022-05-23 12:25:00|322|319.6|322.12|319.72|322.12|319.72|322|319.6|0
1653308710000|2022-05-23 12:25:10|322.45|320.05|323.34|320.94|323.34|320.94|322.45|320.05|0
1653308720000|2022-05-23 12:25:20|323.56|321.16|323.56|321.16|323.56|321.16|323.34|320.94|0
1653308730000|2022-05-23 12:25:30|323.79|321.39|324.24|321.84|324.24|321.84|323.79|321.39|0
1653308740000|2022-05-23 12:25:40|324.46|322.06|324.24|321.84|324.68|322.28|324.24|321.84|0
1653308750000|2022-05-23 12:25:50|324.13|321.73|324.24|321.84|324.24|321.84|324.13|321.73|0
1653308760000|2022-05-23 12:26:00|324.35|321.95|324.68|322.28|324.68|322.28|324.35|321.95|0
1653308770000|2022-05-23 12:26:10|324.46|322.06|324.68|322.28|324.68|322.28|324.46|322.06|0
1653308780000|2022-05-23 12:26:20|324.46|322.06|324.58|322.18|324.58|322.18|324.46|322.06|0
1653308790000|2022-05-23 12:26:30|324.68|322.28|324.46|322.06|324.68|322.28|324.46|322.06|0
1653308800000|2022-05-23 12:26:40|324.68|322.28|324.68|322.28|324.8|322.4|324.68|322.28|0
1653308810000|2022-05-23 12:26:50|324.46|322.06|324.46|322.06|324.58|322.18|324.46|322.06|0
1653308820000|2022-05-23 12:27:00|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1653308830000|2022-05-23 12:27:10|326.03|323.63|325.8|323.4|326.25|323.85|325.8|323.4|0
1653308840000|2022-05-23 12:27:20|326.25|323.85|326.03|323.63|326.25|323.85|326.03|323.63|0
1653308850000|2022-05-23 12:27:30|325.8|323.4|325.13|322.73|325.8|323.4|325.13|322.73|0
1653308860000|2022-05-23 12:27:40|325.02|322.62|325.35|322.95|325.35|322.95|325.02|322.62|0
1653308870000|2022-05-23 12:27:50|325.13|322.73|325.47|323.07|325.58|323.18|325.13|322.73|0
1653308880000|2022-05-23 12:28:00|326.47|324.07|325.8|323.4|326.47|324.07|325.8|323.4|0
1653308890000|2022-05-23 12:28:10|325.35|322.95|325.13|322.73|325.35|322.95|325.13|322.73|0
1653308900000|2022-05-23 12:28:20|325.35|322.95|325.13|322.73|325.35|322.95|324.91|322.51|0
1653308910000|2022-05-23 12:28:30|325.02|322.62|325.02|322.62|325.02|322.62|325.02|322.62|0
1653308920000|2022-05-23 12:28:40|324.91|322.51|324.68|322.28|324.91|322.51|324.68|322.28|0
1653308930000|2022-05-23 12:28:50|324.46|322.06|324.23|321.83|324.46|322.06|324.23|321.83|0
1653308940000|2022-05-23 12:29:00|324.46|322.06|324.01|321.61|324.46|322.06|324.01|321.61|0
1653308950000|2022-05-23 12:29:10|324.23|321.83|324.01|321.61|324.23|321.83|324.01|321.61|0
1653308960000|2022-05-23 12:29:20|324.46|322.06|324.46|322.06|324.46|322.06|324.35|321.95|0
1653308970000|2022-05-23 12:29:30|324.23|321.83|324.68|322.28|324.68|322.28|324.23|321.83|0
1653308980000|2022-05-23 12:29:40|324.9|322.5|325.13|322.73|325.13|322.73|324.9|322.5|0
1653308990000|2022-05-23 12:29:50|324.9|322.5|325.13|322.73|325.13|322.73|324.9|322.5|0
1653309000000|2022-05-23 12:30:00|324.9|322.5|324.68|322.28|324.9|322.5|324.68|322.28|0
1653309010000|2022-05-23 12:30:10|324.57|322.17|325.58|323.18|325.58|323.18|324.57|322.17|0
1653309020000|2022-05-23 12:30:20|325.8|323.4|325.69|323.29|325.8|323.4|325.69|323.29|0
1653309030000|2022-05-23 12:30:30|326.37|323.97|327.15|324.75|327.15|324.75|326.37|323.97|0
1653309040000|2022-05-23 12:30:40|327.82|325.42|328.49|326.09|328.49|326.09|327.82|325.42|0
1653309050000|2022-05-23 12:30:50|329.06|326.66|328.72|326.32|329.06|326.66|328.72|326.32|0
1653309060000|2022-05-23 12:31:00|328.49|326.09|328.83|326.43|329.06|326.66|328.49|326.09|0
1653309070000|2022-05-23 12:31:10|328.72|326.32|329.62|327.22|329.62|327.22|328.72|326.32|0
1653309080000|2022-05-23 12:31:20|329.39|326.99|328.72|326.32|329.39|326.99|328.72|326.32|0
1653309090000|2022-05-23 12:31:30|328.94|326.54|328.72|326.32|328.94|326.54|328.49|326.09|0
1653309100000|2022-05-23 12:31:40|328.94|326.54|328.83|326.43|328.94|326.54|328.83|326.43|0
1653309110000|2022-05-23 12:31:50|328.72|326.32|329.06|326.66|329.06|326.66|328.72|326.32|0
1653309120000|2022-05-23 12:32:00|328.94|326.54|329.39|326.99|329.39|326.99|328.94|326.54|0
1653309130000|2022-05-23 12:32:10|330.07|327.67|329.62|327.22|330.07|327.67|329.62|327.22|0
1653309140000|2022-05-23 12:32:20|329.39|326.99|328.94|326.54|329.39|326.99|328.72|326.32|0
1653309150000|2022-05-23 12:32:30|329.62|327.22|330.29|327.89|330.29|327.89|329.62|327.22|0
1653309160000|2022-05-23 12:32:40|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1653309170000|2022-05-23 12:32:50|330.29|327.89|329.62|327.22|330.29|327.89|329.62|327.22|0
1653309180000|2022-05-23 12:33:00|330.07|327.67|330.52|328.12|330.52|328.12|330.07|327.67|0
1653309190000|2022-05-23 12:33:10|330.29|327.89|330.07|327.67|330.29|327.89|329.84|327.44|0
1653309200000|2022-05-23 12:33:20|329.84|327.44|329.84|327.44|329.84|327.44|329.62|327.22|0
1653309210000|2022-05-23 12:33:30|330.07|327.67|330.52|328.12|330.52|328.12|330.07|327.67|0
1653309220000|2022-05-23 12:33:40|330.29|327.89|330.52|328.12|330.52|328.12|330.29|327.89|0
1653309230000|2022-05-23 12:33:50|330.74|328.34|330.29|327.89|330.74|328.34|330.29|327.89|0
1653309240000|2022-05-23 12:34:00|330.41|328.01|330.07|327.67|330.52|328.12|330.07|327.67|0
1653309250000|2022-05-23 12:34:10|329.96|327.56|329.84|327.44|330.07|327.67|329.84|327.44|0
1653309260000|2022-05-23 12:34:20|329.62|327.22|330.07|327.67|330.29|327.89|329.62|327.22|0
1653309270000|2022-05-23 12:34:30|329.96|327.56|329.73|327.33|329.96|327.56|329.73|327.33|0
1653309280000|2022-05-23 12:34:40|330.07|327.67|330.29|327.89|330.29|327.89|329.84|327.44|0
1653309290000|2022-05-23 12:34:50|330.18|327.78|329.39|326.99|330.18|327.78|329.39|326.99|0
1653309300000|2022-05-23 12:35:00|329.84|327.44|329.17|326.77|329.84|327.44|329.17|326.77|0
1653309310000|2022-05-23 12:35:10|328.94|326.54|328.04|325.64|329.17|326.77|328.04|325.64|0
1653309320000|2022-05-23 12:35:20|328.16|325.76|327.82|325.42|328.16|325.76|327.82|325.42|0
1653309330000|2022-05-23 12:35:30|327.59|325.19|327.71|325.31|327.71|325.31|327.04|324.64|0
1653309340000|2022-05-23 12:35:40|327.48|325.08|327.82|325.42|327.82|325.42|327.48|325.08|0
1653309350000|2022-05-23 12:35:50|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1653309360000|2022-05-23 12:36:00|327.14|324.74|327.26|324.86|327.26|324.86|327.14|324.74|0
1653309370000|2022-05-23 12:36:10|327.59|325.19|327.37|324.97|327.59|325.19|327.37|324.97|0
1653309380000|2022-05-23 12:36:20|326.69|324.29|326.81|324.41|326.81|324.41|326.69|324.29|0
1653309390000|2022-05-23 12:36:30|326.92|324.52|326.59|324.19|326.92|324.52|326.59|324.19|0
1653309400000|2022-05-23 12:36:40|326.47|324.07|326.47|324.07|326.47|324.07|326.36|323.96|0
1653309410000|2022-05-23 12:36:50|326.81|324.41|326.69|324.29|326.81|324.41|326.69|324.29|0
1653309420000|2022-05-23 12:37:00|326.92|324.52|326.59|324.19|326.92|324.52|326.59|324.19|0
1653309430000|2022-05-23 12:37:10|326.69|324.29|326.47|324.07|326.69|324.29|326.24|323.84|0
1653309440000|2022-05-23 12:37:20|326.59|324.19|326.92|324.52|326.92|324.52|326.59|324.19|0
1653309450000|2022-05-23 12:37:30|326.81|324.41|326.69|324.29|326.81|324.41|326.69|324.29|0
1653309460000|2022-05-23 12:37:40|326.92|324.52|327.14|324.74|327.14|324.74|326.92|324.52|0
1653309470000|2022-05-23 12:37:50|327.03|324.63|326.92|324.52|327.03|324.63|326.81|324.41|0
1653309480000|2022-05-23 12:38:00|327.37|324.97|327.59|325.19|327.71|325.31|327.37|324.97|0
1653309490000|2022-05-23 12:38:10|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1653309500000|2022-05-23 12:38:20|327.59|325.19|327.37|324.97|327.71|325.31|327.37|324.97|0
1653309510000|2022-05-23 12:38:30|326.92|324.52|326.69|324.29|326.92|324.52|326.69|324.29|0
1653309520000|2022-05-23 12:38:40|326.47|324.07|326.47|324.07|326.47|324.07|326.36|323.96|0
1653309530000|2022-05-23 12:38:50|326.69|324.29|326.69|324.29|326.69|324.29|326.47|324.07|0
1653309540000|2022-05-23 12:39:00|326.92|324.52|326.92|324.52|326.92|324.52|326.92|324.52|0
1653309550000|2022-05-23 12:39:10|326.81|324.41|326.69|324.29|326.92|324.52|326.69|324.29|0
1653309560000|2022-05-23 12:39:20|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1653309570000|2022-05-23 12:39:30|326.92|324.52|326.69|324.29|326.92|324.52|326.69|324.29|0
1653309580000|2022-05-23 12:39:40|326.47|324.07|326.47|324.07|326.69|324.29|326.47|324.07|0
1653309590000|2022-05-23 12:39:50|326.24|323.84|326.36|323.96|326.47|324.07|326.24|323.84|0
1653309600000|2022-05-23 12:40:00|326.92|324.52|327.37|324.97|327.59|325.19|326.92|324.52|0
1653309610000|2022-05-23 12:40:10|327.71|325.31|328.49|326.09|328.49|326.09|327.71|325.31|0
1653309620000|2022-05-23 12:40:20|327.14|324.74|327.59|325.19|327.81|325.41|327.14|324.74|0
1653309630000|2022-05-23 12:40:30|327.36|324.96|327.36|324.96|327.36|324.96|327.36|324.96|0
1653309640000|2022-05-23 12:40:40|327.48|325.08|327.93|325.53|327.93|325.53|327.48|325.08|0
1653309650000|2022-05-23 12:40:50|327.36|324.96|326.02|323.62|327.36|324.96|326.02|323.62|0
1653309660000|2022-05-23 12:41:00|325.79|323.39|325.79|323.39|325.79|323.39|325.69|323.29|0
1653309670000|2022-05-23 12:41:10|325.46|323.06|324.9|322.5|325.46|323.06|324.9|322.5|0
1653309680000|2022-05-23 12:41:20|326.02|323.62|325.69|323.29|326.02|323.62|325.57|323.17|0
1653309690000|2022-05-23 12:41:30|325.79|323.39|325.79|323.39|325.79|323.39|325.57|323.17|0
1653309700000|2022-05-23 12:41:40|325.91|323.51|325.79|323.39|325.91|323.51|325.79|323.39|0
1653309720000|2022-05-23 12:42:00|325.91|323.51|326.47|324.07|326.47|324.07|325.91|323.51|0
1653309730000|2022-05-23 12:42:10|326.13|323.73|325.79|323.39|326.13|323.73|325.79|323.39|0
1653309740000|2022-05-23 12:42:20|325.57|323.17|326.02|323.62|326.02|323.62|325.57|323.17|0
1653309750000|2022-05-23 12:42:30|325.79|323.39|326.47|324.07|326.47|324.07|325.79|323.39|0
1653309760000|2022-05-23 12:42:40|326.69|324.29|326.91|324.51|326.91|324.51|326.69|324.29|0
1653309770000|2022-05-23 12:42:50|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1653309780000|2022-05-23 12:43:00|328.04|325.64|328.04|325.64|328.26|325.86|327.81|325.41|0
1653309790000|2022-05-23 12:43:10|327.59|325.19|327.36|324.96|327.59|325.19|327.36|324.96|0
1653309800000|2022-05-23 12:43:20|327.59|325.19|327.26|324.86|327.59|325.19|327.26|324.86|0
1653309810000|2022-05-23 12:43:30|327.14|324.74|327.36|324.96|327.36|324.96|327.14|324.74|0
1653309820000|2022-05-23 12:43:40|327.14|324.74|327.36|324.96|327.36|324.96|327.14|324.74|0
1653309830000|2022-05-23 12:43:50|327.03|324.63|327.59|325.19|327.59|325.19|327.03|324.63|0
1653309840000|2022-05-23 12:44:00|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1653309850000|2022-05-23 12:44:10|328.26|325.86|327.81|325.41|328.26|325.86|327.81|325.41|0
1653309860000|2022-05-23 12:44:20|327.59|325.19|327.93|325.53|327.93|325.53|327.59|325.19|0
1653309870000|2022-05-23 12:44:30|327.81|325.41|327.59|325.19|327.81|325.41|327.48|325.08|0
1653309880000|2022-05-23 12:44:40|327.93|325.53|328.04|325.64|328.04|325.64|327.81|325.41|0
1653309890000|2022-05-23 12:44:50|328.49|326.09|328.71|326.31|328.71|326.31|328.26|325.86|0
1653309900000|2022-05-23 12:45:00|329.38|326.98|329.61|327.21|329.61|327.21|329.16|326.76|0
1653309910000|2022-05-23 12:45:10|329.83|327.43|329.61|327.21|329.83|327.43|329.61|327.21|0
1653309920000|2022-05-23 12:45:20|329.83|327.43|329.61|327.21|329.83|327.43|329.61|327.21|0
1653309930000|2022-05-23 12:45:30|329.38|326.98|329.38|326.98|329.83|327.43|329.38|326.98|0
1653309940000|2022-05-23 12:45:40|329.83|327.43|330.28|327.88|330.28|327.88|329.83|327.43|0
1653309950000|2022-05-23 12:45:50|330.06|327.66|329.83|327.43|330.51|328.11|329.83|327.43|0
1653309960000|2022-05-23 12:46:00|330.06|327.66|329.83|327.43|330.06|327.66|329.83|327.43|0
1653309970000|2022-05-23 12:46:10|329.61|327.21|329.61|327.21|329.83|327.43|329.38|326.98|0
1653309980000|2022-05-23 12:46:20|330.06|327.66|330.51|328.11|330.96|328.56|330.06|327.66|0
1653309990000|2022-05-23 12:46:30|330.28|327.88|330.28|327.88|330.51|328.11|330.28|327.88|0
1653310000000|2022-05-23 12:46:40|330.06|327.66|330.51|328.11|330.51|328.11|330.06|327.66|0
1653310010000|2022-05-23 12:46:50|330.73|328.33|331.18|328.78|331.18|328.78|330.73|328.33|0
1653310020000|2022-05-23 12:47:00|330.96|328.56|330.51|328.11|330.96|328.56|330.51|328.11|0
1653310030000|2022-05-23 12:47:10|330.28|327.88|330.06|327.66|330.28|327.88|330.06|327.66|0
1653310040000|2022-05-23 12:47:20|330.18|327.78|329.05|326.65|330.18|327.78|329.05|326.65|0
1653310050000|2022-05-23 12:47:30|329.16|326.76|328.71|326.31|329.16|326.76|328.71|326.31|0
1653310060000|2022-05-23 12:47:40|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1653310070000|2022-05-23 12:47:50|328.71|326.31|328.48|326.08|328.71|326.31|328.48|326.08|0
1653310080000|2022-05-23 12:48:00|328.38|325.98|327.81|325.41|328.48|326.08|327.59|325.19|0
1653310090000|2022-05-23 12:48:10|327.36|324.96|326.91|324.51|327.36|324.96|326.91|324.51|0
1653310100000|2022-05-23 12:48:20|326.69|324.29|327.14|324.74|327.14|324.74|326.69|324.29|0
1653310110000|2022-05-23 12:48:30|327.36|324.96|327.58|325.18|327.58|325.18|327.36|324.96|0
1653310120000|2022-05-23 12:48:40|327.7|325.3|327.14|324.74|327.7|325.3|327.14|324.74|0
1653310130000|2022-05-23 12:48:50|327.25|324.85|327.81|325.41|327.81|325.41|327.25|324.85|0
1653310140000|2022-05-23 12:49:00|328.03|325.63|327.81|325.41|328.03|325.63|327.58|325.18|0
1653310150000|2022-05-23 12:49:10|328.38|325.98|328.71|326.31|328.71|326.31|328.26|325.86|0
1653310160000|2022-05-23 12:49:20|329.38|326.98|329.61|327.21|329.61|327.21|329.38|326.98|0
1653310170000|2022-05-23 12:49:30|329.83|327.43|329.83|327.43|330.06|327.66|329.83|327.43|0
1653310180000|2022-05-23 12:49:40|330.06|327.66|329.83|327.43|330.06|327.66|329.83|327.43|0
1653310190000|2022-05-23 12:49:50|330.06|327.66|330.06|327.66|330.06|327.66|329.83|327.43|0
1653310200000|2022-05-23 12:50:00|329.5|327.1|328.93|326.53|329.5|327.1|328.93|326.53|0
1653310210000|2022-05-23 12:50:10|329.16|326.76|329.27|326.87|329.38|326.98|329.16|326.76|0
1653310220000|2022-05-23 12:50:20|329.16|326.76|329.5|327.1|329.5|327.1|329.16|326.76|0
1653310230000|2022-05-23 12:50:30|329.83|327.43|329.72|327.32|329.83|327.43|329.61|327.21|0
1653310240000|2022-05-23 12:50:40|330.06|327.66|330.51|328.11|330.51|328.11|330.06|327.66|0
1653310250000|2022-05-23 12:50:50|330.28|327.88|329.16|326.76|330.28|327.88|329.16|326.76|0
1653310260000|2022-05-23 12:51:00|329.38|326.98|329.83|327.43|329.83|327.43|329.38|326.98|0
1653310270000|2022-05-23 12:51:10|329.38|326.98|327.81|325.41|329.38|326.98|327.81|325.41|0
1653310280000|2022-05-23 12:51:20|328.03|325.63|328.26|325.86|328.26|325.86|328.03|325.63|0
1653310290000|2022-05-23 12:51:30|328.03|325.63|328.26|325.86|328.26|325.86|328.03|325.63|0
1653310300000|2022-05-23 12:51:40|328.48|326.08|328.71|326.31|328.71|326.31|328.48|326.08|0
1653310310000|2022-05-23 12:51:50|328.48|326.08|328.71|326.31|328.71|326.31|328.48|326.08|0
1653310320000|2022-05-23 12:52:00|328.48|326.08|328.37|325.97|328.48|326.08|328.37|325.97|0
1653310330000|2022-05-23 12:52:10|328.48|326.08|328.6|326.2|328.6|326.2|328.48|326.08|0
1653310340000|2022-05-23 12:52:20|328.71|326.31|328.37|325.97|328.71|326.31|328.26|325.86|0
1653310350000|2022-05-23 12:52:30|328.26|325.86|328.26|325.86|328.48|326.08|328.26|325.86|0
1653310360000|2022-05-23 12:52:40|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1653310370000|2022-05-23 12:52:50|328.71|326.31|328.93|326.53|328.93|326.53|328.71|326.31|0
1653310380000|2022-05-23 12:53:00|328.48|326.08|328.6|326.2|328.71|326.31|328.48|326.08|0
1653310390000|2022-05-23 12:53:10|328.26|325.86|327.47|325.07|328.26|325.86|327.47|325.07|0
1653310400000|2022-05-23 12:53:20|327.58|325.18|327.81|325.41|327.81|325.41|327.58|325.18|0
1653310410000|2022-05-23 12:53:30|328.26|325.86|328.48|326.08|328.48|326.08|328.26|325.86|0
1653310420000|2022-05-23 12:53:40|329.15|326.75|328.82|326.42|329.15|326.75|328.71|326.31|0
1653310430000|2022-05-23 12:53:50|328.93|326.53|328.7|326.3|328.93|326.53|328.7|326.3|0
1653310440000|2022-05-23 12:54:00|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1653310450000|2022-05-23 12:54:10|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1653310460000|2022-05-23 12:54:20|329.38|326.98|328.93|326.53|329.38|326.98|328.93|326.53|0
1653310470000|2022-05-23 12:54:30|329.15|326.75|328.93|326.53|329.27|326.87|328.93|326.53|0
1653310480000|2022-05-23 12:54:40|329.38|326.98|329.6|327.2|329.6|327.2|329.38|326.98|0
1653310490000|2022-05-23 12:54:50|329.83|327.43|331.18|328.78|331.18|328.78|329.83|327.43|0
1653310500000|2022-05-23 12:55:00|330.95|328.55|330.5|328.1|330.95|328.55|330.5|328.1|0
1653310510000|2022-05-23 12:55:10|331.18|328.78|330.73|328.33|331.18|328.78|330.5|328.1|0
1653310520000|2022-05-23 12:55:20|330.28|327.88|329.15|326.75|330.28|327.88|329.15|326.75|0
1653310530000|2022-05-23 12:55:30|329.38|326.98|328.93|326.53|329.38|326.98|328.93|326.53|0
1653310540000|2022-05-23 12:55:40|329.15|326.75|329.38|326.98|329.38|326.98|329.15|326.75|0
1653310550000|2022-05-23 12:55:50|328.93|326.53|328.7|326.3|328.93|326.53|328.7|326.3|0
1653310560000|2022-05-23 12:56:00|328.82|326.42|328.7|326.3|328.93|326.53|328.7|326.3|0
1653310570000|2022-05-23 12:56:10|328.82|326.42|328.7|326.3|328.93|326.53|328.48|326.08|0
1653310580000|2022-05-23 12:56:20|328.93|326.53|329.38|326.98|329.38|326.98|328.93|326.53|0
1653310590000|2022-05-23 12:56:30|329.15|326.75|329.15|326.75|329.6|327.2|329.15|326.75|0
1653310600000|2022-05-23 12:56:40|329.6|327.2|329.15|326.75|329.6|327.2|329.15|326.75|0
1653310610000|2022-05-23 12:56:50|329.05|326.65|329.15|326.75|329.15|326.75|328.93|326.53|0
1653310620000|2022-05-23 12:57:00|329.27|326.87|329.04|326.64|329.27|326.87|329.04|326.64|0
1653310630000|2022-05-23 12:57:10|328.93|326.53|328.93|326.53|328.93|326.53|328.7|326.3|0
1653310640000|2022-05-23 12:57:20|328.48|326.08|328.7|326.3|328.7|326.3|328.25|325.85|0
1653310650000|2022-05-23 12:57:30|328.48|326.08|328.48|326.08|328.48|326.08|328.25|325.85|0
1653310660000|2022-05-23 12:57:40|328.25|325.85|328.48|326.08|328.48|326.08|328.25|325.85|0
1653310670000|2022-05-23 12:57:50|328.59|326.19|329.15|326.75|329.15|326.75|328.59|326.19|0
1653310680000|2022-05-23 12:58:00|329.38|326.98|329.04|326.64|329.38|326.98|329.04|326.64|0
1653310690000|2022-05-23 12:58:10|328.93|326.53|329.15|326.75|329.15|326.75|328.93|326.53|0
1653310700000|2022-05-23 12:58:20|328.93|326.53|328.48|326.08|328.93|326.53|328.48|326.08|0
1653310710000|2022-05-23 12:58:30|328.37|325.97|328.48|326.08|328.48|326.08|328.25|325.85|0
1653310720000|2022-05-23 12:58:40|328.37|325.97|328.7|326.3|328.82|326.42|328.37|325.97|0
1653310730000|2022-05-23 12:58:50|328.82|326.42|329.15|326.75|329.15|326.75|328.82|326.42|0
1653310740000|2022-05-23 12:59:00|329.38|326.98|329.6|327.2|329.6|327.2|329.38|326.98|0
1653310750000|2022-05-23 12:59:10|329.15|326.75|328.7|326.3|329.15|326.75|328.7|326.3|0
1653310760000|2022-05-23 12:59:20|328.93|326.53|329.15|326.75|329.38|326.98|328.93|326.53|0
1653310780000|2022-05-23 12:59:40|328.82|326.42|328.93|326.53|328.93|326.53|328.82|326.42|0
1653310790000|2022-05-23 12:59:50|328.7|326.3|328.93|326.53|328.93|326.53|328.7|326.3|0
1653310800000|2022-05-23 13:00:00|328.7|326.3|328.25|325.85|328.7|326.3|328.14|325.74|0
1653310810000|2022-05-23 13:00:10|328.14|325.74|327.8|325.4|328.14|325.74|327.8|325.4|0
1653310820000|2022-05-23 13:00:20|327.58|325.18|328.48|326.08|328.48|326.08|327.58|325.18|0
1653310830000|2022-05-23 13:00:30|328.25|325.85|328.03|325.63|328.25|325.85|328.03|325.63|0
1653310840000|2022-05-23 13:00:40|328.25|325.85|328.82|326.42|328.82|326.42|328.25|325.85|0
1653310850000|2022-05-23 13:00:50|328.93|326.53|329.15|326.75|329.15|326.75|328.93|326.53|0
1653310860000|2022-05-23 13:01:00|329.49|327.09|329.15|326.75|329.49|327.09|329.15|326.75|0
1653310870000|2022-05-23 13:01:10|329.6|327.2|330.28|327.88|330.28|327.88|329.6|327.2|0
1653310880000|2022-05-23 13:01:20|330.5|328.1|329.83|327.43|330.5|328.1|329.83|327.43|0
1653310890000|2022-05-23 13:01:30|330.05|327.65|330.05|327.65|330.28|327.88|330.05|327.65|0
1653310900000|2022-05-23 13:01:40|329.83|327.43|329.82|327.42|329.83|327.43|329.6|327.2|0
1653310910000|2022-05-23 13:01:50|330.05|327.65|330.17|327.77|330.28|327.88|330.05|327.65|0
1653310920000|2022-05-23 13:02:00|330.05|327.65|329.82|327.42|330.17|327.77|329.82|327.42|0
1653310930000|2022-05-23 13:02:10|329.6|327.2|329.6|327.2|329.72|327.32|329.6|327.2|0
1653310940000|2022-05-23 13:02:20|329.04|326.64|329.37|326.97|329.37|326.97|329.04|326.64|0
1653310950000|2022-05-23 13:02:30|329.82|327.42|330.72|328.32|330.72|328.32|329.82|327.42|0
1653310960000|2022-05-23 13:02:40|331.18|328.78|331.4|329|331.4|329|331.18|328.78|0
1653310970000|2022-05-23 13:02:50|330.95|328.55|330.95|328.55|330.95|328.55|330.72|328.32|0
1653310980000|2022-05-23 13:03:00|331.18|328.78|330.5|328.1|331.18|328.78|330.5|328.1|0
1653310990000|2022-05-23 13:03:10|330.84|328.44|330.95|328.55|331.18|328.78|330.84|328.44|0
1653311000000|2022-05-23 13:03:20|330.72|328.32|330.05|327.65|330.72|328.32|330.05|327.65|0
1653311010000|2022-05-23 13:03:30|329.82|327.42|329.15|326.75|329.82|327.42|329.15|326.75|0
1653311020000|2022-05-23 13:03:40|329.37|326.97|328.25|325.85|329.37|326.97|328.25|325.85|0
1653311030000|2022-05-23 13:03:50|328.03|325.63|328.7|326.3|328.7|326.3|328.03|325.63|0
1653311040000|2022-05-23 13:04:00|328.47|326.07|328.7|326.3|328.7|326.3|328.25|325.85|0
1653311050000|2022-05-23 13:04:10|328.47|326.07|328.7|326.3|328.92|326.52|328.47|326.07|0
1653311060000|2022-05-23 13:04:20|328.47|326.07|328.02|325.62|328.59|326.19|328.02|325.62|0
1653311070000|2022-05-23 13:04:30|327.8|325.4|326.9|324.5|327.8|325.4|326.9|324.5|0
1653311080000|2022-05-23 13:04:40|326.79|324.39|327.35|324.95|327.35|324.95|326.79|324.39|0
1653311090000|2022-05-23 13:04:50|327.13|324.73|327.35|324.95|327.35|324.95|327.13|324.73|0
1653311100000|2022-05-23 13:05:00|327.13|324.73|326.68|324.28|327.13|324.73|326.68|324.28|0
1653311110000|2022-05-23 13:05:10|326.57|324.17|326.68|324.28|326.9|324.5|326.45|324.05|0
1653311120000|2022-05-23 13:05:20|326.9|324.5|326.9|324.5|326.9|324.5|326.68|324.28|0
1653311130000|2022-05-23 13:05:30|326.68|324.28|326.45|324.05|326.68|324.28|326.45|324.05|0
1653311140000|2022-05-23 13:05:40|326.68|324.28|326.9|324.5|326.9|324.5|326.45|324.05|0
1653311150000|2022-05-23 13:05:50|327.13|324.73|327.13|324.73|327.35|324.95|327.13|324.73|0
1653311160000|2022-05-23 13:06:00|327.35|324.95|328.02|325.62|328.02|325.62|327.35|324.95|0
1653311170000|2022-05-23 13:06:10|327.92|325.52|327.57|325.17|327.92|325.52|327.57|325.17|0
1653311180000|2022-05-23 13:06:20|327.69|325.29|327.57|325.17|327.69|325.29|327.57|325.17|0
1653311190000|2022-05-23 13:06:30|327.69|325.29|327.57|325.17|327.69|325.29|327.35|324.95|0
1653311200000|2022-05-23 13:06:40|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1653311210000|2022-05-23 13:06:50|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1653311220000|2022-05-23 13:07:00|327.35|324.95|327.13|324.73|327.57|325.17|327.13|324.73|0
1653311230000|2022-05-23 13:07:10|326.9|324.5|326.45|324.05|326.9|324.5|326.45|324.05|0
1653311240000|2022-05-23 13:07:20|326.68|324.28|326.57|324.17|326.9|324.5|326.23|323.83|0
1653311250000|2022-05-23 13:07:30|326.45|324.05|326|323.6|326.45|324.05|326|323.6|0
1653311260000|2022-05-23 13:07:40|325.33|322.93|325.33|322.93|325.33|322.93|325.11|322.71|0
1653311270000|2022-05-23 13:07:50|325.22|322.82|324.88|322.48|325.33|322.93|324.88|322.48|0
1653311280000|2022-05-23 13:08:00|325.33|322.93|325.55|323.15|325.55|323.15|325.33|322.93|0
1653311290000|2022-05-23 13:08:10|325.78|323.38|325.33|322.93|325.78|323.38|325.33|322.93|0
1653311300000|2022-05-23 13:08:20|325.11|322.71|325.11|322.71|325.33|322.93|325.11|322.71|0
1653311320000|2022-05-23 13:08:40|325|322.6|325.55|323.15|325.55|323.15|325|322.6|0
1653311330000|2022-05-23 13:08:50|325.45|323.05|326.68|324.28|326.68|324.28|325.45|323.05|0
1653311340000|2022-05-23 13:09:00|326.9|324.5|326.9|324.5|326.9|324.5|326.9|324.5|0
1653311350000|2022-05-23 13:09:10|326.79|324.39|326|323.6|326.79|324.39|326|323.6|0
1653311360000|2022-05-23 13:09:20|325.78|323.38|326|323.6|326|323.6|325.78|323.38|0
1653311370000|2022-05-23 13:09:30|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1653311380000|2022-05-23 13:09:40|325.55|323.15|325.78|323.38|325.78|323.38|325.55|323.15|0
1653311390000|2022-05-23 13:09:50|325.55|323.15|325.11|322.71|325.55|323.15|325.11|322.71|0
1653311400000|2022-05-23 13:10:00|324.88|322.48|323.99|321.59|324.88|322.48|323.99|321.59|0
1653311410000|2022-05-23 13:10:10|323.88|321.48|324.21|321.81|324.21|321.81|323.88|321.48|0
1653311420000|2022-05-23 13:10:20|324.1|321.7|324.21|321.81|324.21|321.81|323.76|321.36|0
1653311430000|2022-05-23 13:10:30|324.66|322.26|324.88|322.48|324.88|322.48|324.66|322.26|0
1653311440000|2022-05-23 13:10:40|324.66|322.26|324.66|322.26|324.66|322.26|324.21|321.81|0
1653311450000|2022-05-23 13:10:50|324.88|322.48|324.43|322.03|324.88|322.48|324.43|322.03|0
1653311460000|2022-05-23 13:11:00|324.21|321.81|324.43|322.03|324.43|322.03|324.21|321.81|0
1653311470000|2022-05-23 13:11:10|324.21|321.81|324.21|321.81|324.43|322.03|324.21|321.81|0
1653311480000|2022-05-23 13:11:20|323.98|321.58|323.98|321.58|323.98|321.58|323.98|321.58|0
1653311490000|2022-05-23 13:11:30|324.21|321.81|323.76|321.36|324.21|321.81|323.76|321.36|0
1653311500000|2022-05-23 13:11:40|323.43|321.03|323.76|321.36|323.76|321.36|323.43|321.03|0
1653311510000|2022-05-23 13:11:50|323.31|320.91|323.76|321.36|323.76|321.36|323.31|320.91|0
1653311520000|2022-05-23 13:12:00|323.98|321.58|323.88|321.48|323.98|321.58|323.88|321.48|0
1653311530000|2022-05-23 13:12:10|323.76|321.36|323.09|320.69|323.76|321.36|323.09|320.69|0
1653311540000|2022-05-23 13:12:20|323.31|320.91|323.98|321.58|323.98|321.58|323.31|320.91|0
1653311550000|2022-05-23 13:12:30|323.76|321.36|323.54|321.14|323.76|321.36|323.54|321.14|0
1653311560000|2022-05-23 13:12:40|323.76|321.36|323.76|321.36|323.88|321.48|323.54|321.14|0
1653311570000|2022-05-23 13:12:50|324.43|322.03|324.21|321.81|324.43|322.03|324.21|321.81|0
1653311580000|2022-05-23 13:13:00|323.98|321.58|323.76|321.36|323.98|321.58|323.76|321.36|0
1653311590000|2022-05-23 13:13:10|323.54|321.14|323.54|321.14|323.54|321.14|323.31|320.91|0
1653311600000|2022-05-23 13:13:20|323.76|321.36|323.31|320.91|323.76|321.36|323.31|320.91|0
1653311610000|2022-05-23 13:13:30|323.09|320.69|323.09|320.69|323.31|320.91|323.09|320.69|0
1653311620000|2022-05-23 13:13:40|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1653311630000|2022-05-23 13:13:50|323.09|320.69|322.86|320.46|323.09|320.69|322.64|320.24|0
1653311640000|2022-05-23 13:14:00|322.76|320.36|322.86|320.46|322.86|320.46|322.64|320.24|0
1653311650000|2022-05-23 13:14:10|323.09|320.69|323.09|320.69|323.31|320.91|323.09|320.69|0
1653311660000|2022-05-23 13:14:20|323.31|320.91|322.86|320.46|323.31|320.91|322.86|320.46|0
1653311680000|2022-05-23 13:14:40|322.76|320.36|322.53|320.13|322.76|320.36|322.53|320.13|0
1653311690000|2022-05-23 13:14:50|322.64|320.24|322.86|320.46|322.86|320.46|322.64|320.24|0
1653311700000|2022-05-23 13:15:00|322.64|320.24|322.42|320.02|322.64|320.24|322.42|320.02|0
1653311710000|2022-05-23 13:15:10|322.86|320.46|323.09|320.69|323.09|320.69|322.86|320.46|0
1653311720000|2022-05-23 13:15:20|323.31|320.91|323.98|321.58|323.98|321.58|323.31|320.91|0
1653311730000|2022-05-23 13:15:30|324.21|321.81|323.98|321.58|324.21|321.81|323.98|321.58|0
1653311740000|2022-05-23 13:15:40|323.76|321.36|325.33|322.93|325.33|322.93|323.76|321.36|0
1653311750000|2022-05-23 13:15:50|325.1|322.7|325.1|322.7|325.1|322.7|324.99|322.59|0
1653311760000|2022-05-23 13:16:00|325.33|322.93|325.33|322.93|325.33|322.93|325.33|322.93|0
1653311770000|2022-05-23 13:16:10|325.55|323.15|325.55|323.15|325.77|323.37|325.55|323.15|0
1653311780000|2022-05-23 13:16:20|325.77|323.37|326|323.6|326|323.6|325.77|323.37|0
1653311790000|2022-05-23 13:16:30|325.77|323.37|326|323.6|326|323.6|325.77|323.37|0
1653311800000|2022-05-23 13:16:40|326.22|323.82|326.11|323.71|326.22|323.82|326.11|323.71|0
1653311810000|2022-05-23 13:16:50|326|323.6|325.55|323.15|326|323.6|325.55|323.15|0
1653311820000|2022-05-23 13:17:00|325.77|323.37|326|323.6|326|323.6|325.77|323.37|0
1653311830000|2022-05-23 13:17:10|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1653311840000|2022-05-23 13:17:20|323.98|321.58|323.09|320.69|323.98|321.58|323.09|320.69|0
1653311850000|2022-05-23 13:17:30|322.98|320.58|322.86|320.46|322.98|320.58|322.53|320.13|0
1653311860000|2022-05-23 13:17:40|323.09|320.69|323.31|320.91|323.76|321.36|323.09|320.69|0
1653311870000|2022-05-23 13:17:50|323.53|321.13|323.31|320.91|323.53|321.13|323.31|320.91|0
1653311880000|2022-05-23 13:18:00|323.09|320.69|322.64|320.24|323.09|320.69|322.64|320.24|0
1653311890000|2022-05-23 13:18:10|322.86|320.46|322.42|320.02|322.86|320.46|322.42|320.02|0
1653311900000|2022-05-23 13:18:20|321.97|319.57|321.75|319.35|321.97|319.57|321.3|318.9|0
1653311910000|2022-05-23 13:18:30|322.08|319.68|322.19|319.79|322.19|319.79|322.08|319.68|0
1653311920000|2022-05-23 13:18:40|321.97|319.57|321.74|319.34|321.97|319.57|321.74|319.34|0
1653311930000|2022-05-23 13:18:50|321.52|319.12|321.86|319.46|321.97|319.57|321.52|319.12|0
1653311940000|2022-05-23 13:19:00|321.74|319.34|321.52|319.12|321.97|319.57|321.52|319.12|0
1653311950000|2022-05-23 13:19:10|321.74|319.34|321.52|319.12|321.74|319.34|321.52|319.12|0
1653311960000|2022-05-23 13:19:20|321.74|319.34|321.64|319.24|321.74|319.34|321.52|319.12|0
1653311970000|2022-05-23 13:19:30|321.97|319.57|322.86|320.46|322.86|320.46|321.97|319.57|0
1653311980000|2022-05-23 13:19:40|323.31|320.91|323.65|321.25|323.65|321.25|323.31|320.91|0
1653311990000|2022-05-23 13:19:50|323.53|321.13|323.98|321.58|323.98|321.58|323.53|321.13|0
1653312000000|2022-05-23 13:20:00|323.65|321.25|324.2|321.8|324.2|321.8|323.65|321.25|0
1653312010000|2022-05-23 13:20:10|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1653312020000|2022-05-23 13:20:20|324.2|321.8|323.31|320.91|324.2|321.8|323.31|320.91|0
1653312030000|2022-05-23 13:20:30|323.42|321.02|323.53|321.13|323.53|321.13|323.08|320.68|0
1653312040000|2022-05-23 13:20:40|323.76|321.36|323.31|320.91|323.76|321.36|323.31|320.91|0
1653312050000|2022-05-23 13:20:50|323.08|320.68|323.31|320.91|323.31|320.91|323.08|320.68|0
1653312060000|2022-05-23 13:21:00|323.53|321.13|324.43|322.03|324.43|322.03|323.53|321.13|0
1653312070000|2022-05-23 13:21:10|324.2|321.8|323.98|321.58|324.2|321.8|323.98|321.58|0
1653312080000|2022-05-23 13:21:20|324.32|321.92|324.43|322.03|324.43|322.03|324.2|321.8|0
1653312090000|2022-05-23 13:21:30|324.2|321.8|324.43|322.03|324.54|322.14|324.2|321.8|0
1653312100000|2022-05-23 13:21:40|324.2|321.8|323.98|321.58|324.32|321.92|323.98|321.58|0
1653312110000|2022-05-23 13:21:50|324.43|322.03|324.43|322.03|324.43|322.03|324.32|321.92|0
1653312120000|2022-05-23 13:22:00|324.2|321.8|323.53|321.13|324.2|321.8|323.31|320.91|0
1653312130000|2022-05-23 13:22:10|323.65|321.25|324.2|321.8|324.2|321.8|323.65|321.25|0
1653312140000|2022-05-23 13:22:20|323.98|321.58|324.09|321.69|324.2|321.8|323.98|321.58|0
1653312150000|2022-05-23 13:22:30|323.98|321.58|323.75|321.35|323.98|321.58|323.53|321.13|0
1653312160000|2022-05-23 13:22:40|323.98|321.58|324.09|321.69|324.2|321.8|323.98|321.58|0
1653312170000|2022-05-23 13:22:50|324.32|321.92|324.43|322.03|324.43|322.03|324.2|321.8|0
1653312180000|2022-05-23 13:23:00|324.65|322.25|324.65|322.25|324.65|322.25|324.43|322.03|0
1653312190000|2022-05-23 13:23:10|324.54|322.14|324.87|322.47|324.87|322.47|324.54|322.14|0
1653312200000|2022-05-23 13:23:20|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1653312210000|2022-05-23 13:23:30|324.87|322.47|324.65|322.25|324.87|322.47|324.65|322.25|0
1653312220000|2022-05-23 13:23:40|324.87|322.47|325.1|322.7|325.32|322.92|324.87|322.47|0
1653312230000|2022-05-23 13:23:50|324.99|322.59|325.77|323.37|325.77|323.37|324.99|322.59|0
1653312240000|2022-05-23 13:24:00|325.99|323.59|325.77|323.37|325.99|323.59|325.77|323.37|0
1653312250000|2022-05-23 13:24:10|325.89|323.49|325.99|323.59|325.99|323.59|325.89|323.49|0
1653312260000|2022-05-23 13:24:20|325.1|322.7|325.21|322.81|325.32|322.92|325.1|322.7|0
1653312270000|2022-05-23 13:24:30|324.87|322.47|324.65|322.25|324.87|322.47|324.65|322.25|0
1653312280000|2022-05-23 13:24:40|324.42|322.02|323.98|321.58|324.42|322.02|323.98|321.58|0
1653312290000|2022-05-23 13:24:50|323.75|321.35|323.53|321.13|323.98|321.58|323.53|321.13|0
1653312300000|2022-05-23 13:25:00|323.65|321.25|325.1|322.7|325.1|322.7|323.65|321.25|0
1653312310000|2022-05-23 13:25:10|325.32|322.92|326.89|324.49|326.89|324.49|325.32|322.92|0
1653312320000|2022-05-23 13:25:20|327.23|324.83|326.78|324.38|327.56|325.16|326.78|324.38|0
1653312330000|2022-05-23 13:25:30|326.56|324.16|327.11|324.71|327.11|324.71|326.44|324.04|0
1653312340000|2022-05-23 13:25:40|327.56|325.16|327.01|324.61|327.56|325.16|327.01|324.61|0
1653312350000|2022-05-23 13:25:50|327.11|324.71|326.89|324.49|327.11|324.71|326.67|324.27|0
1653312360000|2022-05-23 13:26:00|326.78|324.38|326.67|324.27|327.11|324.71|326.67|324.27|0
1653312370000|2022-05-23 13:26:10|326.78|324.38|326.89|324.49|327.11|324.71|326.78|324.38|0
1653312380000|2022-05-23 13:26:20|327.23|324.83|327.11|324.71|327.56|325.16|327.11|324.71|0
1653312390000|2022-05-23 13:26:30|327.23|324.83|327.11|324.71|327.34|324.94|327.11|324.71|0
1653312400000|2022-05-23 13:26:40|327.34|324.94|328.69|326.29|328.69|326.29|327.34|324.94|0
1653312410000|2022-05-23 13:26:50|328.24|325.84|327.79|325.39|328.24|325.84|327.79|325.39|0
1653312420000|2022-05-23 13:27:00|328.13|325.73|328.91|326.51|328.91|326.51|328.13|325.73|0
1653312430000|2022-05-23 13:27:10|328.46|326.06|328.24|325.84|328.46|326.06|328.24|325.84|0
1653312440000|2022-05-23 13:27:20|328.46|326.06|328.01|325.61|328.46|326.06|327.79|325.39|0
1653312450000|2022-05-23 13:27:30|328.46|326.06|328.24|325.84|328.46|326.06|328.24|325.84|0
1653312460000|2022-05-23 13:27:40|328.69|326.29|329.59|327.19|329.59|327.19|328.69|326.29|0
1653312470000|2022-05-23 13:27:50|329.36|326.96|330.04|327.64|330.04|327.64|329.36|326.96|0
1653312480000|2022-05-23 13:28:00|329.36|326.96|329.48|327.08|329.48|327.08|328.91|326.51|0
1653312490000|2022-05-23 13:28:10|329.59|327.19|330.94|328.54|330.94|328.54|329.59|327.19|0
1653312500000|2022-05-23 13:28:20|331.05|328.65|330.94|328.54|331.39|328.99|330.83|328.43|0
1653312510000|2022-05-23 13:28:30|331.16|328.76|330.71|328.31|331.16|328.76|330.71|328.31|0
1653312520000|2022-05-23 13:28:40|330.83|328.43|330.71|328.31|330.83|328.43|330.49|328.09|0
1653312530000|2022-05-23 13:28:50|330.49|328.09|330.71|328.31|330.94|328.54|330.49|328.09|0
1653312540000|2022-05-23 13:29:00|330.26|327.86|330.94|328.54|331.16|328.76|330.26|327.86|0
1653312550000|2022-05-23 13:29:10|330.71|328.31|329.93|327.53|330.83|328.43|329.93|327.53|0
1653312560000|2022-05-23 13:29:20|329.81|327.41|330.03|327.63|330.03|327.63|329.81|327.41|0
1653312570000|2022-05-23 13:29:30|329.93|327.53|330.38|327.98|330.38|327.98|329.93|327.53|0
1653312580000|2022-05-23 13:29:40|330.03|327.63|330.6|328.2|330.6|328.2|330.03|327.63|0
1653312590000|2022-05-23 13:29:50|331.39|328.99|331.39|328.99|331.39|328.99|331.16|328.76|0
1653312600000|2022-05-23 13:30:00|329.81|327.41|331.73|329.33|331.73|329.33|329.36|326.96|0
1653312610000|2022-05-23 13:30:10|331.39|328.99|331.84|329.44|331.84|329.44|331.16|328.76|0
1653312620000|2022-05-23 13:30:20|329.81|327.41|331.84|329.44|331.84|329.44|329.81|327.41|0
1653312630000|2022-05-23 13:30:30|332.51|330.11|332.96|330.56|332.96|330.56|331.84|329.44|0
1653312640000|2022-05-23 13:30:40|332.74|330.34|332.96|330.56|333.42|331.02|332.74|330.34|0
1653312650000|2022-05-23 13:30:50|331.61|329.21|330.15|327.75|331.61|329.21|330.15|327.75|0
1653312660000|2022-05-23 13:31:00|331.84|329.44|330.93|328.53|331.84|329.44|330.38|327.98|0
1653312670000|2022-05-23 13:31:10|330.71|328.31|329.58|327.18|330.71|328.31|329.58|327.18|0
1653312680000|2022-05-23 13:31:20|328.23|325.83|329.81|327.41|329.81|327.41|328.23|325.83|0
1653312690000|2022-05-23 13:31:30|331.16|328.76|332.96|330.56|332.96|330.56|331.16|328.76|0
1653312700000|2022-05-23 13:31:40|332.29|329.89|332.29|329.89|332.51|330.11|331.84|329.44|0
1653312710000|2022-05-23 13:31:50|334.32|331.92|335|332.6|335.67|333.27|334.32|331.92|0
1653312720000|2022-05-23 13:32:00|334.77|332.37|334.44|332.04|335|332.6|334.32|331.92|0
1653312730000|2022-05-23 13:32:10|334.77|332.37|333.41|331.01|334.77|332.37|333.41|331.01|0
1653312740000|2022-05-23 13:32:20|331.38|328.98|332.06|329.66|332.06|329.66|331.16|328.76|0
1653312750000|2022-05-23 13:32:30|331.73|329.33|333.64|331.24|333.64|331.24|331.73|329.33|0
1653312760000|2022-05-23 13:32:40|334.32|331.92|333.41|331.01|334.54|332.14|333.41|331.01|0
1653312770000|2022-05-23 13:32:50|334.32|331.92|332.29|329.89|334.32|331.92|332.29|329.89|0
1653312780000|2022-05-23 13:33:00|332.4|330|333.64|331.24|334.21|331.81|332.4|330|0
1653312790000|2022-05-23 13:33:10|332.74|330.34|334.32|331.92|334.32|331.92|332.74|330.34|0
1653312800000|2022-05-23 13:33:20|334.54|332.14|332.96|330.56|334.54|332.14|332.96|330.56|0
1653312810000|2022-05-23 13:33:30|331.83|329.43|330.93|328.53|332.51|330.11|330.93|328.53|0
1653312820000|2022-05-23 13:33:40|331.38|328.98|332.74|330.34|332.74|330.34|331.38|328.98|0
1653312830000|2022-05-23 13:33:50|333.87|331.47|334.09|331.69|334.09|331.69|333.64|331.24|0
1653312840000|2022-05-23 13:34:00|333.87|331.47|335.45|333.05|335.45|333.05|333.87|331.47|0
1653312850000|2022-05-23 13:34:10|335.67|333.27|336.35|333.95|336.35|333.95|335.57|333.17|0
1653312860000|2022-05-23 13:34:20|337.38|334.98|336.81|334.41|337.38|334.98|336.58|334.18|0
1653312870000|2022-05-23 13:34:30|335.9|333.5|334.99|332.59|335.9|333.5|334.66|332.26|0
1653312880000|2022-05-23 13:34:40|335.45|333.05|335.22|332.82|335.9|333.5|335.22|332.82|0
1653312890000|2022-05-23 13:34:50|334.21|331.81|330.48|328.08|334.21|331.81|330.48|328.08|0
1653312900000|2022-05-23 13:35:00|329.36|326.96|329.13|326.73|329.81|327.41|329.13|326.73|0
1653312910000|2022-05-23 13:35:10|330.26|327.86|332.96|330.56|332.96|330.56|330.26|327.86|0
1653312920000|2022-05-23 13:35:20|334.32|331.92|334.32|331.92|334.32|331.92|333.19|330.79|0
1653312930000|2022-05-23 13:35:30|333.86|331.46|333.76|331.36|334.09|331.69|333.76|331.36|0
1653312940000|2022-05-23 13:35:40|333.41|331.01|333.19|330.79|334.09|331.69|333.19|330.79|0
1653312950000|2022-05-23 13:35:50|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1653312960000|2022-05-23 13:36:00|334.54|332.14|332.28|329.88|334.54|332.14|332.28|329.88|0
1653312970000|2022-05-23 13:36:10|332.96|330.56|333.41|331.01|334.77|332.37|332.96|330.56|0
1653312980000|2022-05-23 13:36:20|333.19|330.79|335.45|333.05|335.9|333.5|333.19|330.79|0
1653312990000|2022-05-23 13:36:30|335.67|333.27|336.12|333.72|336.58|334.18|335.67|333.27|0
1653313000000|2022-05-23 13:36:40|337.37|334.97|339.07|336.67|340.21|337.81|337.37|334.97|0
1653313010000|2022-05-23 13:36:50|338.62|336.22|337.03|334.63|338.62|336.22|337.03|334.63|0
1653313020000|2022-05-23 13:37:00|337.26|334.86|339.75|337.35|339.75|337.35|337.26|334.86|0
1653313030000|2022-05-23 13:37:10|340.21|337.81|341.57|339.17|341.57|339.17|340.21|337.81|0
1653313040000|2022-05-23 13:37:20|342.25|339.85|342.48|340.08|342.83|340.43|342.25|339.85|0
1653313050000|2022-05-23 13:37:30|341.57|339.17|339.3|336.9|341.57|339.17|339.3|336.9|0
1653313060000|2022-05-23 13:37:40|338.62|336.22|338.84|336.44|339.3|336.9|338.62|336.22|0
1653313070000|2022-05-23 13:37:50|339.07|336.67|339.64|337.24|339.64|337.24|338.39|335.99|0
1653313080000|2022-05-23 13:38:00|338.39|335.99|336.8|334.4|338.39|335.99|336.69|334.29|0
1653313090000|2022-05-23 13:38:10|337.71|335.31|337.94|335.54|337.94|335.54|335.67|333.27|0
1653313100000|2022-05-23 13:38:20|338.16|335.76|339.75|337.35|340.89|338.49|338.16|335.76|0
1653313110000|2022-05-23 13:38:30|339.87|337.47|339.75|337.35|339.87|337.47|339.75|337.35|0
1653313120000|2022-05-23 13:38:40|340.43|338.03|341.34|338.94|341.34|338.94|340.43|338.03|0
1653313130000|2022-05-23 13:38:50|341.8|339.4|342.14|339.74|342.14|339.74|341.8|339.4|0
1653313140000|2022-05-23 13:39:00|341.8|339.4|342.25|339.85|342.25|339.85|341.34|338.94|0
1653313150000|2022-05-23 13:39:10|342.93|340.53|343.39|340.99|343.62|341.22|342.71|340.31|0
1653313160000|2022-05-23 13:39:20|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1653313170000|2022-05-23 13:39:30|343.16|340.76|343.62|341.22|344.07|341.67|343.16|340.76|0
1653313180000|2022-05-23 13:39:40|344.3|341.9|344.07|341.67|344.76|342.36|344.07|341.67|0
1653313190000|2022-05-23 13:39:50|343.16|340.76|342.02|339.62|343.16|340.76|342.02|339.62|0
1653313200000|2022-05-23 13:40:00|341.57|339.17|343.16|340.76|343.16|340.76|341.57|339.17|0
1653313210000|2022-05-23 13:40:10|344.07|341.67|345.21|342.81|345.21|342.81|344.07|341.67|0
1653313220000|2022-05-23 13:40:20|345.9|343.5|344.53|342.13|346.35|343.95|344.53|342.13|0
1653313230000|2022-05-23 13:40:30|343.16|340.76|338.84|336.44|343.16|340.76|338.84|336.44|0
1653313240000|2022-05-23 13:40:40|339.3|336.9|339.75|337.35|339.75|337.35|338.39|335.99|0
1653313250000|2022-05-23 13:40:50|338.84|336.44|338.16|335.76|338.84|336.44|338.16|335.76|0
1653313260000|2022-05-23 13:41:00|336.69|334.29|337.03|334.63|337.03|334.63|336.35|333.95|0
1653313270000|2022-05-23 13:41:10|336.35|333.95|334.88|332.48|336.35|333.95|334.88|332.48|0
1653313280000|2022-05-23 13:41:20|334.54|332.14|333.41|331.01|334.54|332.14|333.41|331.01|0
1653313290000|2022-05-23 13:41:30|333.64|331.24|332.28|329.88|333.64|331.24|332.28|329.88|0
1653313300000|2022-05-23 13:41:40|331.6|329.2|330.93|328.53|331.6|329.2|330.93|328.53|0
1653313310000|2022-05-23 13:41:50|331.38|328.98|329.8|327.4|331.38|328.98|329.8|327.4|0
1653313320000|2022-05-23 13:42:00|330.03|327.63|330.03|327.63|330.03|327.63|329.13|326.73|0
1653313330000|2022-05-23 13:42:10|331.38|328.98|333.63|331.23|333.63|331.23|331.38|328.98|0
1653313340000|2022-05-23 13:42:20|332.96|330.56|332.96|330.56|334.31|331.91|332.96|330.56|0
1653313350000|2022-05-23 13:42:30|333.18|330.78|331.6|329.2|333.18|330.78|331.6|329.2|0
1653313360000|2022-05-23 13:42:40|332.28|329.88|333.18|330.78|334.09|331.69|332.28|329.88|0
1653313370000|2022-05-23 13:42:50|332.85|330.45|332.05|329.65|332.85|330.45|332.05|329.65|0
1653313380000|2022-05-23 13:43:00|332.28|329.88|329.58|327.18|332.28|329.88|329.58|327.18|0
1653313390000|2022-05-23 13:43:10|329.8|327.4|328.9|326.5|329.8|327.4|328.9|326.5|0
1653313400000|2022-05-23 13:43:20|328.45|326.05|329.58|327.18|329.58|327.18|328.23|325.83|0
1653313410000|2022-05-23 13:43:30|329.8|327.4|331.6|329.2|332.05|329.65|329.8|327.4|0
1653313420000|2022-05-23 13:43:40|330.25|327.85|328.9|326.5|330.25|327.85|328.68|326.28|0
1653313430000|2022-05-23 13:43:50|329.8|327.4|329.13|326.73|330.25|327.85|329.13|326.73|0
1653313440000|2022-05-23 13:44:00|328.45|326.05|329.58|327.18|330.25|327.85|328.45|326.05|0
1653313450000|2022-05-23 13:44:10|328.9|326.5|330.03|327.63|330.7|328.3|328.9|326.5|0
1653313460000|2022-05-23 13:44:20|330.25|327.85|330.7|328.3|330.7|328.3|330.03|327.63|0
1653313470000|2022-05-23 13:44:30|331.38|328.98|331.15|328.75|331.38|328.98|330.25|327.85|0
1653313480000|2022-05-23 13:44:40|330.93|328.53|330.25|327.85|331.6|329.2|330.25|327.85|0
1653313490000|2022-05-23 13:44:50|328.9|326.5|328.45|326.05|329.35|326.95|328.45|326.05|0
1653313500000|2022-05-23 13:45:00|328.68|326.28|328.45|326.05|328.68|326.28|327.55|325.15|0
1653313510000|2022-05-23 13:45:10|328|325.6|329.58|327.18|329.58|327.18|328|325.6|0
1653313520000|2022-05-23 13:45:20|328.9|326.5|331.6|329.2|331.6|329.2|328.9|326.5|0
1653313530000|2022-05-23 13:45:30|330.48|328.08|330.7|328.3|331.38|328.98|330.48|328.08|0
1653313540000|2022-05-23 13:45:40|331.04|328.64|329.8|327.4|331.04|328.64|329.8|327.4|0
1653313550000|2022-05-23 13:45:50|330.25|327.85|327.1|324.7|330.25|327.85|326.43|324.03|0
1653313560000|2022-05-23 13:46:00|326.21|323.81|329.8|327.4|329.8|327.4|326.21|323.81|0
1653313570000|2022-05-23 13:46:10|329.24|326.84|328.45|326.05|329.35|326.95|328|325.6|0
1653313580000|2022-05-23 13:46:20|329.8|327.4|328.23|325.83|330.25|327.85|328.23|325.83|0
1653313590000|2022-05-23 13:46:30|329.57|327.17|327.55|325.15|329.8|327.4|327.55|325.15|0
1653313600000|2022-05-23 13:46:40|328.67|326.27|327.55|325.15|329.12|326.72|327.55|325.15|0
1653313610000|2022-05-23 13:46:50|326.88|324.48|326.2|323.8|326.88|324.48|326.2|323.8|0
1653313620000|2022-05-23 13:47:00|326.65|324.25|323.74|321.34|326.65|324.25|323.74|321.34|0
1653313630000|2022-05-23 13:47:10|324.64|322.24|325.31|322.91|325.76|323.36|324.64|322.24|0
1653313640000|2022-05-23 13:47:20|323.29|320.89|324.19|321.79|324.19|321.79|323.07|320.67|0
1653313650000|2022-05-23 13:47:30|323.74|321.34|321.06|318.66|323.74|321.34|321.06|318.66|0
1653313660000|2022-05-23 13:47:40|320.83|318.43|320.83|318.43|320.83|318.43|320.61|318.21|0
1653313670000|2022-05-23 13:47:50|320.39|317.99|320.39|317.99|320.39|317.99|319.94|317.54|0
1653313680000|2022-05-23 13:48:00|319.94|317.54|319.5|317.1|319.94|317.54|319.27|316.87|0
1653313690000|2022-05-23 13:48:10|320.17|317.77|319.27|316.87|321.06|318.66|319.27|316.87|0
1653313700000|2022-05-23 13:48:20|319.5|317.1|317.94|315.54|319.5|317.1|317.94|315.54|0
1653313710000|2022-05-23 13:48:30|317.49|315.09|318.61|316.21|318.61|316.21|316.83|314.43|0
1653313720000|2022-05-23 13:48:40|319.27|316.87|320.61|318.21|320.61|318.21|319.27|316.87|0
1653313730000|2022-05-23 13:48:50|320.28|317.88|322.4|320|322.4|320|320.28|317.88|0
1653313740000|2022-05-23 13:49:00|322.62|320.22|320.95|318.55|322.62|320.22|320.95|318.55|0
1653313750000|2022-05-23 13:49:10|322.17|319.77|321.06|318.66|322.17|319.77|321.06|318.66|0
1653313760000|2022-05-23 13:49:20|321.5|319.1|320.16|317.76|321.5|319.1|320.16|317.76|0
1653313770000|2022-05-23 13:49:30|321.06|318.66|322.17|319.77|322.17|319.77|321.06|318.66|0
1653313780000|2022-05-23 13:49:40|322.84|320.44|323.07|320.67|323.07|320.67|321.95|319.55|0
1653313790000|2022-05-23 13:49:50|322.62|320.22|319.94|317.54|322.62|320.22|319.94|317.54|0
1653313800000|2022-05-23 13:50:00|320.83|318.43|321.06|318.66|321.5|319.1|320.16|317.76|0
1653313810000|2022-05-23 13:50:10|321.73|319.33|319.72|317.32|321.73|319.33|319.72|317.32|0
1653313820000|2022-05-23 13:50:20|319.05|316.65|319.94|317.54|319.94|317.54|318.83|316.43|0
1653313830000|2022-05-23 13:50:30|318.83|316.43|319.72|317.32|319.94|317.54|318.83|316.43|0
1653313840000|2022-05-23 13:50:40|319.05|316.65|320.16|317.76|320.16|317.76|318.6|316.2|0
1653313850000|2022-05-23 13:50:50|319.27|316.87|318.38|315.98|319.27|316.87|318.38|315.98|0
1653313860000|2022-05-23 13:51:00|319.05|316.65|318.16|315.76|319.05|316.65|318.16|315.76|0
1653313870000|2022-05-23 13:51:10|319.27|316.87|319.72|317.32|319.72|317.32|317.94|315.54|0
1653313880000|2022-05-23 13:51:20|319.94|317.54|321.28|318.88|321.28|318.88|319.94|317.54|0
1653313890000|2022-05-23 13:51:30|321.5|319.1|320.39|317.99|321.5|319.1|320.39|317.99|0
1653313900000|2022-05-23 13:51:40|321.06|318.66|321.06|318.66|321.06|318.66|320.16|317.76|0
1653313910000|2022-05-23 13:51:50|321.95|319.55|320.83|318.43|321.95|319.55|320.83|318.43|0
1653313920000|2022-05-23 13:52:00|320.73|318.33|317.71|315.31|320.73|318.33|317.71|315.31|0
1653313930000|2022-05-23 13:52:10|317.05|314.65|318.16|315.76|318.16|315.76|317.05|314.65|0
1653313940000|2022-05-23 13:52:20|319.27|316.87|318.5|316.1|319.27|316.87|318.16|315.76|0
1653313950000|2022-05-23 13:52:30|318.16|315.76|317.05|314.65|319.05|316.65|317.05|314.65|0
1653313960000|2022-05-23 13:52:40|317.27|314.87|317.05|314.65|317.27|314.87|316.82|314.42|0
1653313970000|2022-05-23 13:52:50|317.49|315.09|317.71|315.31|317.71|315.31|317.27|314.87|0
1653313980000|2022-05-23 13:53:00|318.38|315.98|318.38|315.98|318.38|315.98|317.05|314.65|0
1653313990000|2022-05-23 13:53:10|319.27|316.87|318.6|316.2|319.61|317.21|318.6|316.2|0
1653314000000|2022-05-23 13:53:20|319.27|316.87|320.39|317.99|320.39|317.99|319.27|316.87|0
1653314010000|2022-05-23 13:53:30|320.61|318.21|323.29|320.89|323.29|320.89|320.61|318.21|0
1653314020000|2022-05-23 13:53:40|324.41|322.01|322.39|319.99|324.41|322.01|322.39|319.99|0
1653314030000|2022-05-23 13:53:50|321.72|319.32|322.17|319.77|322.17|319.77|321.72|319.32|0
1653314040000|2022-05-23 13:54:00|322.39|319.99|323.06|320.66|323.06|320.66|321.95|319.55|0
1653314050000|2022-05-23 13:54:10|322.84|320.44|324.18|321.78|324.41|322.01|322.84|320.44|0
1653314060000|2022-05-23 13:54:20|323.06|320.66|325.3|322.9|325.3|322.9|323.06|320.66|0
1653314070000|2022-05-23 13:54:30|325.75|323.35|325.98|323.58|326.2|323.8|325.08|322.68|0
1653314080000|2022-05-23 13:54:40|325.3|322.9|325.98|323.58|326.42|324.02|325.3|322.9|0
1653314090000|2022-05-23 13:54:50|326.2|323.8|329.79|327.39|329.79|327.39|326.2|323.8|0
1653314100000|2022-05-23 13:55:00|328.67|326.27|326.65|324.25|328.67|326.27|326.65|324.25|0
1653314110000|2022-05-23 13:55:10|326.42|324.02|328.22|325.82|328.22|325.82|326.42|324.02|0
1653314120000|2022-05-23 13:55:20|328.67|326.27|326.2|323.8|328.67|326.27|326.2|323.8|0
1653314130000|2022-05-23 13:55:30|326.87|324.47|326.2|323.8|326.87|324.47|326.2|323.8|0
1653314140000|2022-05-23 13:55:40|327.55|325.15|326.87|324.47|327.55|325.15|326.87|324.47|0
1653314150000|2022-05-23 13:55:50|326.65|324.25|326.87|324.47|327.1|324.7|326.42|324.02|0
1653314160000|2022-05-23 13:56:00|327.55|325.15|328|325.6|328.44|326.04|327.55|325.15|0
1653314170000|2022-05-23 13:56:10|328.89|326.49|329.34|326.94|330.24|327.84|328.89|326.49|0
1653314180000|2022-05-23 13:56:20|328.89|326.49|328.44|326.04|329.34|326.94|328.44|326.04|0
1653314190000|2022-05-23 13:56:30|328.22|325.82|329.34|326.94|329.34|326.94|328.22|325.82|0
1653314200000|2022-05-23 13:56:40|328.89|326.49|330.92|328.52|330.92|328.52|328.89|326.49|0
1653314210000|2022-05-23 13:56:50|331.15|328.75|331.14|328.74|331.15|328.75|330.47|328.07|0
1653314220000|2022-05-23 13:57:00|332.27|329.87|330.92|328.52|332.5|330.1|330.92|328.52|0
1653314230000|2022-05-23 13:57:10|331.14|328.74|330.92|328.52|331.14|328.74|330.24|327.84|0
1653314240000|2022-05-23 13:57:20|329.57|327.17|331.14|328.74|331.14|328.74|329.57|327.17|0
1653314250000|2022-05-23 13:57:30|330.81|328.41|333.85|331.45|333.85|331.45|330.81|328.41|0
1653314260000|2022-05-23 13:57:40|333.63|331.23|332.95|330.55|333.63|331.23|332.95|330.55|0
1653314270000|2022-05-23 13:57:50|332.72|330.32|332.5|330.1|333.63|331.23|332.5|330.1|0
1653314280000|2022-05-23 13:58:00|331.82|329.42|332.72|330.32|333.85|331.45|331.82|329.42|0
1653314290000|2022-05-23 13:58:10|332.84|330.44|332.5|330.1|332.95|330.55|332.5|330.1|0
1653314300000|2022-05-23 13:58:20|332.05|329.65|334.08|331.68|334.08|331.68|332.05|329.65|0
1653314310000|2022-05-23 13:58:30|334.98|332.58|336.79|334.39|336.79|334.39|334.98|332.58|0
1653314320000|2022-05-23 13:58:40|336.34|333.94|334.98|332.58|336.34|333.94|334.53|332.13|0
1653314330000|2022-05-23 13:58:50|335.66|333.26|334.87|332.47|335.66|333.26|334.76|332.36|0
1653314340000|2022-05-23 13:59:00|334.08|331.68|335.43|333.03|335.43|333.03|334.08|331.68|0
1653314350000|2022-05-23 13:59:10|336.11|333.71|337.14|334.74|337.14|334.74|335.89|333.49|0
1653314360000|2022-05-23 13:59:20|337.02|334.62|337.92|335.52|337.92|335.52|337.02|334.62|0
1653314370000|2022-05-23 13:59:30|337.02|334.62|335.43|333.03|337.02|334.62|335.43|333.03|0
1653314380000|2022-05-23 13:59:40|335.21|332.81|336.34|333.94|336.34|333.94|335.21|332.81|0
1653314390000|2022-05-23 13:59:50|335.89|333.49|336.34|333.94|336.34|333.94|335.66|333.26|0
1653314400000|2022-05-23 14:00:00|337.02|334.62|337.24|334.84|337.24|334.84|336.11|333.71|0
1653314410000|2022-05-23 14:00:10|337.02|334.62|337.92|335.52|338.38|335.98|337.02|334.62|0
1653314420000|2022-05-23 14:00:20|337.82|335.42|341.33|338.93|341.33|338.93|337.82|335.42|0
1653314430000|2022-05-23 14:00:30|341.78|339.38|342.24|339.84|342.24|339.84|341.33|338.93|0
1653314440000|2022-05-23 14:00:40|342.01|339.61|342.7|340.3|342.7|340.3|342.01|339.61|0
1653314450000|2022-05-23 14:00:50|343.38|340.98|344.52|342.12|344.52|342.12|343.38|340.98|0
1653314460000|2022-05-23 14:01:00|344.29|341.89|345.43|343.03|346.34|343.94|344.29|341.89|0
1653314470000|2022-05-23 14:01:10|345.66|343.26|345.2|342.8|345.89|343.49|345.2|342.8|0
1653314480000|2022-05-23 14:01:20|344.52|342.12|345.66|343.26|345.66|343.26|343.61|341.21|0
1653314490000|2022-05-23 14:01:30|345.89|343.49|345.78|343.38|345.89|343.49|344.97|342.57|0
1653314500000|2022-05-23 14:01:40|345.2|342.8|347.26|344.86|347.26|344.86|344.29|341.89|0
1653314510000|2022-05-23 14:01:50|347.94|345.54|347.94|345.54|347.94|345.54|347.6|345.2|0
1653314520000|2022-05-23 14:02:00|347.71|345.31|350.23|347.83|350.23|347.83|347.71|345.31|0
1653314530000|2022-05-23 14:02:10|351.15|348.75|350.92|348.52|351.15|348.75|350.69|348.29|0
1653314540000|2022-05-23 14:02:20|350.46|348.06|349.09|346.69|350.46|348.06|349.09|346.69|0
1653314550000|2022-05-23 14:02:30|347.94|345.54|347.71|345.31|347.94|345.54|347.71|345.31|0
1653314560000|2022-05-23 14:02:40|349.31|346.91|350.23|347.83|350.23|347.83|349.31|346.91|0
1653314570000|2022-05-23 14:02:50|350.46|348.06|350|347.6|351.15|348.75|350|347.6|0
1653314580000|2022-05-23 14:03:00|350.92|348.52|352.29|349.89|352.29|349.89|350.92|348.52|0
1653314590000|2022-05-23 14:03:10|352.52|350.12|352.52|350.12|352.75|350.35|352.52|350.12|0
1653314600000|2022-05-23 14:03:20|351.38|348.98|350.69|348.29|351.38|348.98|350.69|348.29|0
1653314610000|2022-05-23 14:03:30|349.77|347.37|349.77|347.37|349.77|347.37|349.31|346.91|0
1653314620000|2022-05-23 14:03:40|349.31|346.91|348.4|346|350.23|347.83|348.4|346|0
1653314630000|2022-05-23 14:03:50|348.86|346.46|349.08|346.68|349.08|346.68|348.63|346.23|0
1653314640000|2022-05-23 14:04:00|347.03|344.63|348.63|346.23|348.63|346.23|346.8|344.4|0
1653314650000|2022-05-23 14:04:10|347.48|345.08|347.25|344.85|347.71|345.31|346.8|344.4|0
1653314660000|2022-05-23 14:04:20|347.03|344.63|346.57|344.17|347.03|344.63|346.57|344.17|0
1653314670000|2022-05-23 14:04:30|347.94|345.54|347.71|345.31|348.17|345.77|347.71|345.31|0
1653314680000|2022-05-23 14:04:40|348.17|345.77|347.94|345.54|348.86|346.46|347.94|345.54|0
1653314690000|2022-05-23 14:04:50|347.37|344.97|346.8|344.4|347.37|344.97|346.8|344.4|0
1653314700000|2022-05-23 14:05:00|345.88|343.48|346.57|344.17|346.57|344.17|345.66|343.26|0
1653314710000|2022-05-23 14:05:10|346.8|344.4|347.71|345.31|348.17|345.77|346.8|344.4|0
1653314720000|2022-05-23 14:05:20|347.94|345.54|346.34|343.94|347.94|345.54|346.34|343.94|0
1653314730000|2022-05-23 14:05:30|345.88|343.48|344.74|342.34|345.88|343.48|343.6|341.2|0
1653314740000|2022-05-23 14:05:40|344.29|341.89|345.2|342.8|345.2|342.8|344.29|341.89|0
1653314750000|2022-05-23 14:05:50|344.29|341.89|342.46|340.06|344.29|341.89|342.46|340.06|0
1653314760000|2022-05-23 14:06:00|342.92|340.52|343.38|340.98|343.38|340.98|342.46|340.06|0
1653314770000|2022-05-23 14:06:10|342.81|340.41|342.24|339.84|342.92|340.52|342.24|339.84|0
1653314780000|2022-05-23 14:06:20|342.01|339.61|342.69|340.29|342.69|340.29|341.78|339.38|0
1653314790000|2022-05-23 14:06:30|342.24|339.84|342.92|340.52|343.38|340.98|342.24|339.84|0
1653314800000|2022-05-23 14:06:40|342.46|340.06|341.78|339.38|343.15|340.75|341.78|339.38|0
1653314810000|2022-05-23 14:06:50|342.46|340.06|342.92|340.52|342.92|340.52|341.33|338.93|0
1653314820000|2022-05-23 14:07:00|343.83|341.43|346.11|343.71|346.11|343.71|343.83|341.43|0
1653314830000|2022-05-23 14:07:10|345.34|342.94|345.83|343.43|345.83|343.43|345.11|342.71|0
1653314840000|2022-05-23 14:07:20|345.38|342.98|345.03|342.63|345.83|343.43|345.03|342.63|0
1653314850000|2022-05-23 14:07:30|345.26|342.86|344.35|341.95|345.26|342.86|344.35|341.95|0
1653314860000|2022-05-23 14:07:40|344.12|341.72|345.26|342.86|345.26|342.86|344.12|341.72|0
1653314870000|2022-05-23 14:07:50|345.71|343.31|346.68|344.28|346.68|344.28|345.71|343.31|0
1653314880000|2022-05-23 14:08:00|346.91|344.51|349.48|347.08|349.48|347.08|346.91|344.51|0
1653314890000|2022-05-23 14:08:10|350.05|347.65|350.28|347.88|350.28|347.88|349.6|347.2|0
1653314900000|2022-05-23 14:08:20|350.51|348.11|349.82|347.42|350.97|348.57|349.82|347.42|0
1653314910000|2022-05-23 14:08:30|348.45|346.05|348.23|345.83|348.91|346.51|348.23|345.83|0
1653314920000|2022-05-23 14:08:40|347.77|345.37|349.82|347.42|349.82|347.42|347.77|345.37|0
1653314930000|2022-05-23 14:08:50|348.45|346.05|348.68|346.28|348.68|346.28|348|345.6|0
1653314940000|2022-05-23 14:09:00|348.23|345.83|349.82|347.42|349.82|347.42|348.23|345.83|0
1653314950000|2022-05-23 14:09:10|350.28|347.88|349.37|346.97|350.28|347.88|349.37|346.97|0
1653314960000|2022-05-23 14:09:20|349.14|346.74|349.37|346.97|349.37|346.97|348.68|346.28|0
1653314970000|2022-05-23 14:09:30|350.05|347.65|348.22|345.82|350.05|347.65|348.22|345.82|0
1653314980000|2022-05-23 14:09:40|345.26|342.86|344.81|342.41|345.26|342.86|344.81|342.41|0
1653314990000|2022-05-23 14:09:50|344.75|342.35|345.66|343.26|345.66|343.26|344.29|341.89|0
1653315000000|2022-05-23 14:10:00|346.11|343.71|344.97|342.57|346.79|344.39|344.97|342.57|0
1653315010000|2022-05-23 14:10:10|344.75|342.35|343.84|341.44|344.75|342.35|343.84|341.44|0
1653315020000|2022-05-23 14:10:20|344.52|342.12|343.73|341.33|344.64|342.24|343.73|341.33|0
1653315030000|2022-05-23 14:10:30|344.75|342.35|343.38|340.98|345.2|342.8|343.38|340.98|0
1653315040000|2022-05-23 14:10:40|344.06|341.66|345.43|343.03|346.34|343.94|344.06|341.66|0
1653315050000|2022-05-23 14:10:50|344.75|342.35|344.75|342.35|344.86|342.46|343.61|341.21|0
1653315060000|2022-05-23 14:11:00|345.43|343.03|345.65|343.25|345.65|343.25|344.97|342.57|0
1653315070000|2022-05-23 14:11:10|346.11|343.71|345.32|342.92|346.79|344.39|345.32|342.92|0
1653315080000|2022-05-23 14:11:20|345.43|343.03|343.84|341.44|345.43|343.03|343.84|341.44|0
1653315090000|2022-05-23 14:11:30|343.38|340.98|343.61|341.21|343.61|341.21|342.7|340.3|0
1653315100000|2022-05-23 14:11:40|344.06|341.66|341.57|339.17|344.06|341.66|341.57|339.17|0
1653315110000|2022-05-23 14:11:50|340.43|338.03|339.53|337.13|340.43|338.03|339.53|337.13|0
1653315120000|2022-05-23 14:12:00|339.98|337.58|339.98|337.58|341.11|338.71|339.98|337.58|0
1653315130000|2022-05-23 14:12:10|339.08|336.68|337.95|335.55|339.53|337.13|337.95|335.55|0
1653315140000|2022-05-23 14:12:20|337.04|334.64|337.39|334.99|337.39|334.99|336.82|334.42|0
1653315150000|2022-05-23 14:12:30|336.37|333.97|334.34|331.94|336.37|333.97|334.34|331.94|0
1653315160000|2022-05-23 14:12:40|334.79|332.39|335.01|332.61|335.24|332.84|334.79|332.39|0
1653315170000|2022-05-23 14:12:50|334.34|331.94|334.79|332.39|335.91|333.51|334.34|331.94|0
1653315180000|2022-05-23 14:13:00|335.24|332.84|336.59|334.19|336.59|334.19|335.24|332.84|0
1653315190000|2022-05-23 14:13:10|337.16|334.76|337.49|335.09|337.49|335.09|337.16|334.76|0
1653315200000|2022-05-23 14:13:20|338.29|335.89|337.72|335.32|338.62|336.22|337.72|335.32|0
1653315210000|2022-05-23 14:13:30|337.49|335.09|336.36|333.96|337.49|335.09|336.36|333.96|0
1653315220000|2022-05-23 14:13:40|335.91|333.51|335.01|332.61|336.36|333.96|335.01|332.61|0
1653315230000|2022-05-23 14:13:50|336.03|333.63|336.59|334.19|336.82|334.42|336.03|333.63|0
1653315240000|2022-05-23 14:14:00|336.36|333.96|337.27|334.87|337.27|334.87|336.36|333.96|0
1653315250000|2022-05-23 14:14:10|337.72|335.32|336.36|333.96|337.72|335.32|336.36|333.96|0
1653315260000|2022-05-23 14:14:20|335.69|333.29|336.71|334.31|336.71|334.31|335.24|332.84|0
1653315270000|2022-05-23 14:14:30|335.91|333.51|338.51|336.11|338.51|336.11|335.91|333.51|0
1653315280000|2022-05-23 14:14:40|338.4|336|336.82|334.42|338.4|336|336.82|334.42|0
1653315290000|2022-05-23 14:14:50|337.27|334.87|336.82|334.42|338.4|336|336.82|334.42|0
1653315300000|2022-05-23 14:15:00|336.59|334.19|335.24|332.84|336.59|334.19|334.79|332.39|0
1653315310000|2022-05-23 14:15:10|335.01|332.61|335.69|333.29|336.36|333.96|335.01|332.61|0
1653315320000|2022-05-23 14:15:20|335.24|332.84|335.58|333.18|335.91|333.51|335.24|332.84|0
1653315330000|2022-05-23 14:15:30|335.24|332.84|333.43|331.03|335.24|332.84|333.43|331.03|0
1653315340000|2022-05-23 14:15:40|333.88|331.48|334.11|331.71|334.34|331.94|333.88|331.48|0
1653315350000|2022-05-23 14:15:50|333.43|331.03|331.86|329.46|333.43|331.03|331.64|329.24|0
1653315360000|2022-05-23 14:16:00|331.3|328.9|332.88|330.48|332.98|330.58|331.3|328.9|0
1653315370000|2022-05-23 14:16:10|332.09|329.69|333.43|331.03|334.11|331.71|332.09|329.69|0
1653315380000|2022-05-23 14:16:20|332.98|330.58|334.11|331.71|334.11|331.71|332.53|330.13|0
1653315390000|2022-05-23 14:16:30|334.33|331.93|332.98|330.58|334.33|331.93|332.98|330.58|0
1653315400000|2022-05-23 14:16:40|334.11|331.71|336.59|334.19|336.59|334.19|334.11|331.71|0
1653315410000|2022-05-23 14:16:50|336.81|334.41|337.72|335.32|338.29|335.89|336.59|334.19|0
1653315420000|2022-05-23 14:17:00|337.49|335.09|337.61|335.21|337.61|335.21|337.04|334.64|0
1653315430000|2022-05-23 14:17:10|338.4|336|337.27|334.87|339.3|336.9|337.27|334.87|0
1653315440000|2022-05-23 14:17:20|336.36|333.96|333.88|331.48|336.36|333.96|333.66|331.26|0
1653315450000|2022-05-23 14:17:30|332.76|330.36|332.53|330.13|333.21|330.81|332.53|330.13|0
1653315460000|2022-05-23 14:17:40|331.63|329.23|327.37|324.97|331.63|329.23|327.37|324.97|0
1653315470000|2022-05-23 14:17:50|326.48|324.08|326.82|324.42|326.82|324.42|326.48|324.08|0
1653315480000|2022-05-23 14:18:00|327.15|324.75|330.51|328.11|330.51|328.11|327.15|324.75|0
1653315490000|2022-05-23 14:18:10|330.74|328.34|330.96|328.56|330.96|328.56|330.74|328.34|0
1653315500000|2022-05-23 14:18:20|331.19|328.79|331.63|329.23|331.63|329.23|331.19|328.79|0
1653315510000|2022-05-23 14:18:30|331.19|328.79|331.41|329.01|331.41|329.01|330.74|328.34|0
1653315520000|2022-05-23 14:18:40|330.96|328.56|330.74|328.34|330.96|328.56|330.74|328.34|0
1653315530000|2022-05-23 14:18:50|330.06|327.66|329.84|327.44|330.06|327.66|329.61|327.21|0
1653315540000|2022-05-23 14:19:00|329.39|326.99|331.63|329.23|331.63|329.23|329.39|326.99|0
1653315550000|2022-05-23 14:19:10|331.18|328.78|330.51|328.11|331.41|329.01|330.06|327.66|0
1653315560000|2022-05-23 14:19:20|330.29|327.89|330.29|327.89|330.29|327.89|329.17|326.77|0
1653315570000|2022-05-23 14:19:30|329.61|327.21|330.29|327.89|330.29|327.89|328.72|326.32|0
1653315580000|2022-05-23 14:19:40|330.51|328.11|330.51|328.11|330.74|328.34|330.06|327.66|0
1653315590000|2022-05-23 14:19:50|330.06|327.66|329.17|326.77|330.06|327.66|329.17|326.77|0
1653315600000|2022-05-23 14:20:00|330.29|327.89|332.76|330.36|332.76|330.36|330.29|327.89|0
1653315610000|2022-05-23 14:20:10|334.11|331.71|335.01|332.61|335.01|332.61|333.21|330.81|0
1653315620000|2022-05-23 14:20:20|334.78|332.38|335.13|332.73|335.46|333.06|334.78|332.38|0
1653315630000|2022-05-23 14:20:30|334.56|332.16|334.33|331.93|335.01|332.61|334.33|331.93|0
1653315640000|2022-05-23 14:20:40|335.23|332.83|335.68|333.28|337.04|334.64|335.23|332.83|0
1653315650000|2022-05-23 14:20:50|335.23|332.83|335.68|333.28|335.68|333.28|335.01|332.61|0
1653315660000|2022-05-23 14:21:00|334.33|331.93|335.68|333.28|335.68|333.28|334.33|331.93|0
1653315670000|2022-05-23 14:21:10|334.78|332.38|335.46|333.06|335.46|333.06|334.78|332.38|0
1653315680000|2022-05-23 14:21:20|335.01|332.61|335.01|332.61|335.12|332.72|335.01|332.61|0
1653315690000|2022-05-23 14:21:30|334.11|331.71|334.11|331.71|335.01|332.61|334.11|331.71|0
1653315700000|2022-05-23 14:21:40|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1653315710000|2022-05-23 14:21:50|334.78|332.38|334.56|332.16|335.46|333.06|334.56|332.16|0
1653315720000|2022-05-23 14:22:00|333.43|331.03|332.42|330.02|334.11|331.71|332.42|330.02|0
1653315730000|2022-05-23 14:22:10|330.73|328.33|331.41|329.01|331.63|329.23|330.51|328.11|0
1653315740000|2022-05-23 14:22:20|331.18|328.78|330.96|328.56|331.63|329.23|330.96|328.56|0
1653315750000|2022-05-23 14:22:30|329.16|326.76|327.82|325.42|329.61|327.21|327.82|325.42|0
1653315760000|2022-05-23 14:22:40|327.15|324.75|328.49|326.09|328.49|326.09|327.15|324.75|0
1653315770000|2022-05-23 14:22:50|327.6|325.2|327.82|325.42|328.27|325.87|327.6|325.2|0
1653315780000|2022-05-23 14:23:00|327.37|324.97|327.15|324.75|327.37|324.97|326.92|324.52|0
1653315790000|2022-05-23 14:23:10|326.25|323.85|327.15|324.75|327.82|325.42|326.25|323.85|0
1653315800000|2022-05-23 14:23:20|326.82|324.42|329.39|326.99|329.39|326.99|326.82|324.42|0
1653315810000|2022-05-23 14:23:30|329.61|327.21|329.61|327.21|330.73|328.33|329.61|327.21|0
1653315820000|2022-05-23 14:23:40|329.39|326.99|330.06|327.66|331.41|329.01|329.39|326.99|0
1653315830000|2022-05-23 14:23:50|330.4|328|330.73|328.33|330.73|328.33|330.28|327.88|0
1653315840000|2022-05-23 14:24:00|329.5|327.1|331.18|328.78|331.18|328.78|329.39|326.99|0
1653315850000|2022-05-23 14:24:10|330.73|328.33|329.95|327.55|330.73|328.33|329.95|327.55|0
1653315860000|2022-05-23 14:24:20|330.96|328.56|332.31|329.91|332.31|329.91|330.96|328.56|0
1653315870000|2022-05-23 14:24:30|331.18|328.78|330.51|328.11|331.18|328.78|330.28|327.88|0
1653315880000|2022-05-23 14:24:40|329.84|327.44|329.61|327.21|330.28|327.88|329.61|327.21|0
1653315890000|2022-05-23 14:24:50|329.16|326.76|329.16|326.76|329.16|326.76|328.61|326.21|0
1653315900000|2022-05-23 14:25:00|328.27|325.87|329.39|326.99|330.06|327.66|328.27|325.87|0
1653315910000|2022-05-23 14:25:10|330.06|327.66|331.63|329.23|331.63|329.23|330.06|327.66|0
1653315920000|2022-05-23 14:25:20|331.86|329.46|332.3|329.9|332.87|330.47|331.86|329.46|0
1653315930000|2022-05-23 14:25:30|331.85|329.45|333.32|330.92|333.32|330.92|331.85|329.45|0
1653315940000|2022-05-23 14:25:40|333.2|330.8|333.43|331.03|333.88|331.48|333.2|330.8|0
1653315950000|2022-05-23 14:25:50|334.1|331.7|333.88|331.48|335.01|332.61|333.88|331.48|0
1653315960000|2022-05-23 14:26:00|333.43|331.03|331.63|329.23|333.43|331.03|331.63|329.23|0
1653315970000|2022-05-23 14:26:10|330.96|328.56|331.63|329.23|331.63|329.23|330.96|328.56|0
1653315980000|2022-05-23 14:26:20|331.18|328.78|330.51|328.11|331.18|328.78|329.83|327.43|0
1653315990000|2022-05-23 14:26:30|330.28|327.88|328.71|326.31|330.28|327.88|328.49|326.09|0
1653316000000|2022-05-23 14:26:40|328.94|326.54|328.04|325.64|328.94|326.54|327.37|324.97|0
1653316010000|2022-05-23 14:26:50|329.37|326.97|328.14|325.74|329.59|327.19|328.14|325.74|0
1653316020000|2022-05-23 14:27:00|329.04|326.64|329.69|327.29|329.69|327.29|329.04|326.64|0
1653316030000|2022-05-23 14:27:10|329.79|327.39|329.12|326.72|329.79|327.39|329.12|326.72|0
1653316040000|2022-05-23 14:27:20|330.02|327.62|331.71|329.31|331.71|329.31|330.02|327.62|0
1653316050000|2022-05-23 14:27:30|331.6|329.2|332.62|330.22|332.72|330.32|331.6|329.2|0
1653316060000|2022-05-23 14:27:40|333.63|331.23|337.93|335.53|337.93|335.53|333.63|331.23|0
1653316070000|2022-05-23 14:27:50|338.38|335.98|338.15|335.75|339.06|336.66|338.15|335.75|0
1653316080000|2022-05-23 14:28:00|337.93|335.53|337.02|334.62|337.93|335.53|335.66|333.26|0
1653316090000|2022-05-23 14:28:10|337.47|335.07|337.47|335.07|338.38|335.98|337.02|334.62|0
1653316100000|2022-05-23 14:28:20|336.57|334.17|335.44|333.04|336.57|334.17|335.44|333.04|0
1653316110000|2022-05-23 14:28:30|334.3|331.9|333.85|331.45|334.3|331.9|333.63|331.23|0
1653316120000|2022-05-23 14:28:40|333.4|331|332.5|330.1|333.4|331|332.27|329.87|0
1653316130000|2022-05-23 14:28:50|332.27|329.87|332.95|330.55|332.95|330.55|332.27|329.87|0
1653316140000|2022-05-23 14:29:00|332.05|329.65|333.63|331.23|333.85|331.45|332.05|329.65|0
1653316150000|2022-05-23 14:29:10|332.72|330.32|332.5|330.1|332.72|330.32|332.27|329.87|0
1653316160000|2022-05-23 14:29:20|331.37|328.97|328.34|325.94|331.37|328.97|328.34|325.94|0
1653316170000|2022-05-23 14:29:30|327.99|325.59|329.01|326.61|329.01|326.61|327.99|325.59|0
1653316180000|2022-05-23 14:29:40|328.11|325.71|325.19|322.79|329.34|326.94|325.19|322.79|0
1653316190000|2022-05-23 14:29:50|324.18|321.78|319.94|317.54|324.18|321.78|319.94|317.54|0
1653316200000|2022-05-23 14:30:00|318.15|315.75|321.72|319.32|321.72|319.32|318.15|315.75|0
1653316210000|2022-05-23 14:30:10|321.94|319.54|322.62|320.22|323.06|320.66|321.94|319.54|0
1653316220000|2022-05-23 14:30:20|322.39|319.99|323.63|321.23|323.85|321.45|322.39|319.99|0
1653316230000|2022-05-23 14:30:30|323.51|321.11|320.83|318.43|323.51|321.11|320.83|318.43|0
1653316240000|2022-05-23 14:30:40|321.27|318.87|321.5|319.1|321.72|319.32|320.83|318.43|0
1653316250000|2022-05-23 14:30:50|322.39|319.99|322.39|319.99|322.84|320.44|322.39|319.99|0
1653316260000|2022-05-23 14:31:00|322.61|320.21|323.29|320.89|323.4|321|322.61|320.21|0
1653316270000|2022-05-23 14:31:10|323.18|320.78|322.95|320.55|323.18|320.78|322.61|320.21|0
1653316280000|2022-05-23 14:31:20|323.73|321.33|322.73|320.33|323.73|321.33|322.17|319.77|0
1653316290000|2022-05-23 14:31:30|321.94|319.54|321.5|319.1|321.94|319.54|321.5|319.1|0
1653316300000|2022-05-23 14:31:40|320.6|318.2|320.16|317.76|320.83|318.43|320.16|317.76|0
1653316310000|2022-05-23 14:31:50|317.93|315.53|319.49|317.09|319.49|317.09|317.93|315.53|0
1653316320000|2022-05-23 14:32:00|318.38|315.98|319.27|316.87|319.27|316.87|317.93|315.53|0
1653316330000|2022-05-23 14:32:10|318.38|315.98|318.38|315.98|319.27|316.87|318.38|315.98|0
1653316340000|2022-05-23 14:32:20|318.82|316.42|318.38|315.98|318.82|316.42|318.38|315.98|0
1653316350000|2022-05-23 14:32:30|318.15|315.75|318.15|315.75|318.15|315.75|317.38|314.98|0
1653316360000|2022-05-23 14:32:40|318.38|315.98|317.71|315.31|318.38|315.98|317.71|315.31|0
1653316370000|2022-05-23 14:32:50|316.82|314.42|317.04|314.64|317.04|314.64|316.6|314.2|0
1653316380000|2022-05-23 14:33:00|317.26|314.86|317.04|314.64|317.93|315.53|317.04|314.64|0
1653316390000|2022-05-23 14:33:10|316.6|314.2|316.6|314.2|316.82|314.42|316.6|314.2|0
1653316400000|2022-05-23 14:33:20|316.15|313.75|317.16|314.76|317.16|314.76|316.15|313.75|0
1653316410000|2022-05-23 14:33:30|317.48|315.08|317.48|315.08|318.15|315.75|317.38|314.98|0
1653316420000|2022-05-23 14:33:40|317.82|315.42|318.15|315.75|318.6|316.2|317.82|315.42|0
1653316430000|2022-05-23 14:33:50|318.49|316.09|318.37|315.97|319.27|316.87|318.37|315.97|0
1653316440000|2022-05-23 14:34:00|318.6|316.2|319.49|317.09|319.49|317.09|318.6|316.2|0
1653316450000|2022-05-23 14:34:10|320.16|317.76|319.27|316.87|320.16|317.76|318.82|316.42|0
1653316460000|2022-05-23 14:34:20|318.6|316.2|320.83|318.43|321.05|318.65|318.6|316.2|0
1653316470000|2022-05-23 14:34:30|321.05|318.65|321.5|319.1|321.5|319.1|320.6|318.2|0
1653316480000|2022-05-23 14:34:40|321.39|318.99|321.5|319.1|321.5|319.1|321.39|318.99|0
1653316490000|2022-05-23 14:34:50|321.72|319.32|319.49|317.09|321.72|319.32|319.49|317.09|0
1653316500000|2022-05-23 14:35:00|319.26|316.86|317.93|315.53|319.26|316.86|317.93|315.53|0
1653316510000|2022-05-23 14:35:10|318.6|316.2|319.71|317.31|319.71|317.31|318.6|316.2|0
1653316520000|2022-05-23 14:35:20|319.93|317.53|318.82|316.42|319.93|317.53|318.82|316.42|0
1653316530000|2022-05-23 14:35:30|318.37|315.97|319.04|316.64|319.04|316.64|317.71|315.31|0
1653316540000|2022-05-23 14:35:40|319.26|316.86|318.6|316.2|319.26|316.86|318.37|315.97|0
1653316550000|2022-05-23 14:35:50|318.37|315.97|316.59|314.19|318.37|315.97|316.59|314.19|0
1653316560000|2022-05-23 14:36:00|316.15|313.75|317.26|314.86|317.26|314.86|315.93|313.53|0
1653316570000|2022-05-23 14:36:10|318.04|315.64|316.15|313.75|318.04|315.64|316.15|313.75|0
1653316580000|2022-05-23 14:36:20|317.48|315.08|317.04|314.64|317.48|315.08|317.04|314.64|0
1653316590000|2022-05-23 14:36:30|318.15|315.75|319.04|316.64|319.04|316.64|318.15|315.75|0
1653316600000|2022-05-23 14:36:40|319.26|316.86|318.82|316.42|319.26|316.86|318.82|316.42|0
1653316610000|2022-05-23 14:36:50|318.37|315.97|319.49|317.09|319.49|317.09|318.37|315.97|0
1653316620000|2022-05-23 14:37:00|318.6|316.2|317.71|315.31|318.6|316.2|317.71|315.31|0
1653316630000|2022-05-23 14:37:10|318.15|315.75|318.37|315.97|318.37|315.97|317.26|314.86|0
1653316640000|2022-05-23 14:37:20|319.04|316.64|319.26|316.86|319.26|316.86|318.37|315.97|0
1653316650000|2022-05-23 14:37:30|319.93|317.53|321.94|319.54|321.94|319.54|319.93|317.53|0
1653316660000|2022-05-23 14:37:40|321.72|319.32|321.49|319.09|321.72|319.32|320.82|318.42|0
1653316670000|2022-05-23 14:37:50|321.94|319.54|322.61|320.21|322.61|320.21|321.94|319.54|0
1653316680000|2022-05-23 14:38:00|321.27|318.87|322.39|319.99|322.39|319.99|321.27|318.87|0
1653316690000|2022-05-23 14:38:10|322.16|319.76|322.16|319.76|322.39|319.99|322.16|319.76|0
1653316700000|2022-05-23 14:38:20|322.39|319.99|321.49|319.09|322.39|319.99|321.27|318.87|0
1653316710000|2022-05-23 14:38:30|321.05|318.65|319.49|317.09|321.05|318.65|319.49|317.09|0
1653316720000|2022-05-23 14:38:40|319.6|317.2|317.93|315.53|319.93|317.53|317.93|315.53|0
1653316730000|2022-05-23 14:38:50|317.26|314.86|315.93|313.53|317.26|314.86|315.93|313.53|0
1653316740000|2022-05-23 14:39:00|315.48|313.08|315.7|313.3|315.93|313.53|315.48|313.08|0
1653316750000|2022-05-23 14:39:10|315.38|312.98|316.15|313.75|316.15|313.75|315.26|312.86|0
1653316760000|2022-05-23 14:39:20|316.81|314.41|316.81|314.41|317.26|314.86|316.81|314.41|0
1653316770000|2022-05-23 14:39:30|317.04|314.64|316.59|314.19|317.04|314.64|316.59|314.19|0
1653316780000|2022-05-23 14:39:40|316.37|313.97|317.04|314.64|317.04|314.64|316.15|313.75|0
1653316790000|2022-05-23 14:39:50|317.93|315.53|317.7|315.3|318.15|315.75|317.7|315.3|0
1653316800000|2022-05-23 14:40:00|317.26|314.86|318.82|316.42|319.04|316.64|317.26|314.86|0
1653316810000|2022-05-23 14:40:10|318.59|316.19|317.26|314.86|318.59|316.19|317.26|314.86|0
1653316820000|2022-05-23 14:40:20|316.93|314.53|315.04|312.64|316.93|314.53|315.04|312.64|0
1653316830000|2022-05-23 14:40:30|314.15|311.75|314.37|311.97|314.82|312.42|314.15|311.75|0
1653316840000|2022-05-23 14:40:40|315.7|313.3|313.93|311.53|315.7|313.3|313.93|311.53|0
1653316850000|2022-05-23 14:40:50|314.04|311.64|315.48|313.08|315.48|313.08|314.04|311.64|0
1653316860000|2022-05-23 14:41:00|314.15|311.75|314.15|311.75|314.15|311.75|313.93|311.53|0
1653316870000|2022-05-23 14:41:10|314.82|312.42|315.04|312.64|315.26|312.86|314.82|312.42|0
1653316880000|2022-05-23 14:41:20|314.37|311.97|315.7|313.3|315.92|313.52|314.37|311.97|0
1653316890000|2022-05-23 14:41:30|315.37|312.97|315.48|313.08|315.48|313.08|315.04|312.64|0
1653316900000|2022-05-23 14:41:40|315.92|313.52|318.15|315.75|318.15|315.75|315.92|313.52|0
1653316910000|2022-05-23 14:41:50|318.59|316.19|321.71|319.31|321.71|319.31|318.59|316.19|0
1653316920000|2022-05-23 14:42:00|320.38|317.98|320.38|317.98|320.38|317.98|318.81|316.41|0
1653316930000|2022-05-23 14:42:10|320.6|318.2|320.82|318.42|322.28|319.88|320.6|318.2|0
1653316940000|2022-05-23 14:42:20|320.15|317.75|318.81|316.41|320.15|317.75|318.81|316.41|0
1653316950000|2022-05-23 14:42:30|319.26|316.86|320.15|317.75|320.15|317.75|318.81|316.41|0
1653316960000|2022-05-23 14:42:40|319.38|316.98|319.26|316.86|319.71|317.31|319.26|316.86|0
1653316970000|2022-05-23 14:42:50|319.04|316.64|320.6|318.2|320.6|318.2|319.04|316.64|0
1653316980000|2022-05-23 14:43:00|319.71|317.31|319.26|316.86|319.71|317.31|318.71|316.31|0
1653316990000|2022-05-23 14:43:10|319.04|316.64|320.27|317.87|320.27|317.87|319.04|316.64|0
1653317000000|2022-05-23 14:43:20|319.71|317.31|319.93|317.53|320.04|317.64|319.71|317.31|0
1653317010000|2022-05-23 14:43:30|320.82|318.42|320.15|317.75|320.82|318.42|320.15|317.75|0
1653317020000|2022-05-23 14:43:40|319.48|317.08|319.48|317.08|320.6|318.2|319.48|317.08|0
1653317030000|2022-05-23 14:43:50|320.82|318.42|320.37|317.97|321.04|318.64|320.37|317.97|0
1653317040000|2022-05-23 14:44:00|319.48|317.08|317.59|315.19|319.48|317.08|317.59|315.19|0
1653317050000|2022-05-23 14:44:10|317.48|315.08|318.81|316.41|318.93|316.53|317.48|315.08|0
1653317060000|2022-05-23 14:44:20|319.26|316.86|319.04|316.64|319.26|316.86|318.81|316.41|0
1653317070000|2022-05-23 14:44:30|319.48|317.08|321.27|318.87|321.27|318.87|319.48|317.08|0
1653317080000|2022-05-23 14:44:40|321.49|319.09|321.04|318.64|321.49|319.09|320.6|318.2|0
1653317090000|2022-05-23 14:44:50|320.82|318.42|320.15|317.75|320.82|318.42|319.26|316.86|0
1653317100000|2022-05-23 14:45:00|318.59|316.19|319.26|316.86|319.26|316.86|318.59|316.19|0
1653317110000|2022-05-23 14:45:10|319.48|317.08|319.82|317.42|320.37|317.97|319.48|317.08|0
1653317120000|2022-05-23 14:45:20|318.59|316.19|318.81|316.41|319.26|316.86|318.59|316.19|0
1653317130000|2022-05-23 14:45:30|318.37|315.97|318.37|315.97|319.48|317.08|317.92|315.52|0
1653317140000|2022-05-23 14:45:40|318.59|316.19|318.93|316.53|318.93|316.53|318.14|315.74|0
1653317150000|2022-05-23 14:45:50|318.14|315.74|318.59|316.19|319.26|316.86|318.14|315.74|0
1653317160000|2022-05-23 14:46:00|318.14|315.74|317.48|315.08|318.14|315.74|317.48|315.08|0
1653317170000|2022-05-23 14:46:10|317.03|314.63|318.81|316.41|318.81|316.41|317.03|314.63|0
1653317180000|2022-05-23 14:46:20|319.7|317.3|318.59|316.19|319.7|317.3|318.59|316.19|0
1653317190000|2022-05-23 14:46:30|318.71|316.31|320.6|318.2|320.6|318.2|318.71|316.31|0
1653317200000|2022-05-23 14:46:40|320.82|318.42|321.71|319.31|321.71|319.31|320.82|318.42|0
1653317210000|2022-05-23 14:46:50|322.16|319.76|322.83|320.43|322.83|320.43|321.71|319.31|0
1653317220000|2022-05-23 14:47:00|323.72|321.32|325.29|322.89|325.29|322.89|323.72|321.32|0
1653317230000|2022-05-23 14:47:10|325.07|322.67|323.72|321.32|325.07|322.67|323.72|321.32|0
1653317240000|2022-05-23 14:47:20|322.72|320.32|321.71|319.31|322.72|320.32|321.26|318.86|0
1653317250000|2022-05-23 14:47:30|321.38|318.98|320.59|318.19|321.49|319.09|320.59|318.19|0
1653317260000|2022-05-23 14:47:40|320.15|317.75|317.92|315.52|320.15|317.75|317.92|315.52|0
1653317270000|2022-05-23 14:47:50|317.81|315.41|316.7|314.3|317.81|315.41|315.48|313.08|0
1653317280000|2022-05-23 14:48:00|316.26|313.86|314.59|312.19|316.26|313.86|314.59|312.19|0
1653317290000|2022-05-23 14:48:10|314.81|312.41|314.59|312.19|314.81|312.41|314.37|311.97|0
1653317300000|2022-05-23 14:48:20|314.15|311.75|314.15|311.75|314.15|311.75|313.92|311.52|0
1653317310000|2022-05-23 14:48:30|314.37|311.97|313.92|311.52|314.81|312.41|313.92|311.52|0
1653317320000|2022-05-23 14:48:40|312.82|310.42|312.59|310.19|312.82|310.42|312.37|309.97|0
1653317330000|2022-05-23 14:48:50|312.37|309.97|312.82|310.42|312.82|310.42|311.71|309.31|0
1653317340000|2022-05-23 14:49:00|313.04|310.64|312.59|310.19|313.92|311.52|312.59|310.19|0
1653317350000|2022-05-23 14:49:10|313.48|311.08|314.26|311.86|314.26|311.86|312.82|310.42|0
1653317360000|2022-05-23 14:49:20|314.59|312.19|316.14|313.74|316.14|313.74|314.59|312.19|0
1653317370000|2022-05-23 14:49:30|317.03|314.63|317.25|314.85|317.25|314.85|316.14|313.74|0
1653317380000|2022-05-23 14:49:40|317.92|315.52|319.26|316.86|319.26|316.86|317.92|315.52|0
1653317390000|2022-05-23 14:49:50|318.36|315.96|319.7|317.3|319.7|317.3|318.36|315.96|0
1653317400000|2022-05-23 14:50:00|320.37|317.97|321.49|319.09|321.49|319.09|320.37|317.97|0
1653317410000|2022-05-23 14:50:10|321.26|318.86|319.92|317.52|321.26|318.86|319.92|317.52|0
1653317420000|2022-05-23 14:50:20|321.04|318.64|319.7|317.3|321.04|318.64|319.7|317.3|0
1653317430000|2022-05-23 14:50:30|319.26|316.86|319.7|317.3|320.59|318.19|319.26|316.86|0
1653317440000|2022-05-23 14:50:40|319.26|316.86|319.48|317.08|319.7|317.3|319.26|316.86|0
1653317450000|2022-05-23 14:50:50|319.26|316.86|319.03|316.63|319.48|317.08|319.03|316.63|0
1653317460000|2022-05-23 14:51:00|317.92|315.52|320.82|318.42|320.82|318.42|317.92|315.52|0
1653317470000|2022-05-23 14:51:10|321.04|318.64|323.72|321.32|323.72|321.32|321.04|318.64|0
1653317480000|2022-05-23 14:51:20|322.6|320.2|322.6|320.2|323.05|320.65|322.16|319.76|0
1653317490000|2022-05-23 14:51:30|321.93|319.53|323.72|321.32|323.72|321.32|321.93|319.53|0
1653317500000|2022-05-23 14:51:40|325.29|322.89|325.29|322.89|325.74|323.34|325.29|322.89|0
1653317510000|2022-05-23 14:51:50|324.84|322.44|326.19|323.79|326.19|323.79|324.84|322.44|0
1653317520000|2022-05-23 14:52:00|325.74|323.34|324.62|322.22|325.96|323.56|324.62|322.22|0
1653317530000|2022-05-23 14:52:10|324.39|321.99|326.19|323.79|326.19|323.79|324.39|321.99|0
1653317540000|2022-05-23 14:52:20|324.62|322.22|324.73|322.33|324.73|322.33|324.39|321.99|0
1653317550000|2022-05-23 14:52:30|324.84|322.44|324.84|322.44|325.29|322.89|324.84|322.44|0
1653317560000|2022-05-23 14:52:40|324.39|321.99|324.62|322.22|324.62|322.22|323.94|321.54|0
1653317570000|2022-05-23 14:52:50|325.51|323.11|330.01|327.61|330.01|327.61|325.51|323.11|0
1653317580000|2022-05-23 14:53:00|330.35|327.95|329.55|327.15|331.36|328.96|329.55|327.15|0
1653317590000|2022-05-23 14:53:10|329.1|326.7|327.53|325.13|329.33|326.93|327.53|325.13|0
1653317600000|2022-05-23 14:53:20|327.76|325.36|327.87|325.47|327.98|325.58|327.08|324.68|0
1653317610000|2022-05-23 14:53:30|327.08|324.68|326.41|324.01|327.08|324.68|326.18|323.78|0
1653317620000|2022-05-23 14:53:40|325.96|323.56|324.96|322.56|326.86|324.46|324.96|322.56|0
1653317630000|2022-05-23 14:53:50|325.51|323.11|324.61|322.21|325.51|323.11|324.61|322.21|0
1653317640000|2022-05-23 14:54:00|322.82|320.42|322.38|319.98|322.82|320.42|322.38|319.98|0
1653317650000|2022-05-23 14:54:10|323.72|321.32|324.28|321.88|324.28|321.88|323.72|321.32|0
1653317660000|2022-05-23 14:54:20|324.39|321.99|325.29|322.89|325.29|322.89|324.39|321.99|0
1653317670000|2022-05-23 14:54:30|323.94|321.54|324.28|321.88|324.61|322.21|323.94|321.54|0
1653317680000|2022-05-23 14:54:40|325.06|322.66|324.17|321.77|325.06|322.66|324.17|321.77|0
1653317690000|2022-05-23 14:54:50|322.82|320.42|323.27|320.87|323.27|320.87|322.38|319.98|0
1653317700000|2022-05-23 14:55:00|323.39|320.99|325.06|322.66|325.06|322.66|323.39|320.99|0
1653317710000|2022-05-23 14:55:10|323.49|321.09|322.38|319.98|323.49|321.09|321.71|319.31|0
1653317720000|2022-05-23 14:55:20|322.15|319.75|322.82|320.42|322.82|320.42|322.15|319.75|0
1653317730000|2022-05-23 14:55:30|323.16|320.76|324.06|321.66|324.06|321.66|323.05|320.65|0
1653317740000|2022-05-23 14:55:40|324.39|321.99|324.39|321.99|324.39|321.99|323.27|320.87|0
1653317750000|2022-05-23 14:55:50|323.27|320.87|323.94|321.54|323.94|321.54|323.27|320.87|0
1653317760000|2022-05-23 14:56:00|322.6|320.2|323.61|321.21|323.72|321.32|322.6|320.2|0
1653317770000|2022-05-23 14:56:10|324.17|321.77|324.17|321.77|325.06|322.66|324.17|321.77|0
1653317780000|2022-05-23 14:56:20|323.72|321.32|322.82|320.42|323.72|321.32|322.82|320.42|0
1653317790000|2022-05-23 14:56:30|322.6|320.2|322.6|320.2|323.72|321.32|322.6|320.2|0
1653317800000|2022-05-23 14:56:40|322.15|319.75|323.05|320.65|323.05|320.65|321.48|319.08|0
1653317810000|2022-05-23 14:56:50|323.16|320.76|323.27|320.87|323.49|321.09|322.15|319.75|0
1653317820000|2022-05-23 14:57:00|324.17|321.77|323.05|320.65|324.17|321.77|323.05|320.65|0
1653317830000|2022-05-23 14:57:10|322.82|320.42|323.72|321.32|323.72|321.32|322.27|319.87|0
1653317840000|2022-05-23 14:57:20|323.94|321.54|324.39|321.99|324.61|322.21|323.94|321.54|0
1653317850000|2022-05-23 14:57:30|323.27|320.87|323.49|321.09|323.94|321.54|323.27|320.87|0
1653317860000|2022-05-23 14:57:40|323.94|321.54|324.39|321.99|324.84|322.44|323.49|321.09|0
1653317870000|2022-05-23 14:57:50|325.28|322.88|324.61|322.21|325.73|323.33|324.61|322.21|0
1653317880000|2022-05-23 14:58:00|324.16|321.76|324.39|321.99|325.73|323.33|324.16|321.76|0
1653317890000|2022-05-23 14:58:10|324.84|322.44|323.49|321.09|325.28|322.88|323.27|320.87|0
1653317900000|2022-05-23 14:58:20|322.71|320.31|321.48|319.08|322.71|320.31|321.48|319.08|0
1653317910000|2022-05-23 14:58:30|320.81|318.41|322.37|319.97|322.37|319.97|320.14|317.74|0
1653317920000|2022-05-23 14:58:40|322.82|320.42|323.05|320.65|323.05|320.65|322.82|320.42|0
1653317930000|2022-05-23 14:58:50|323.61|321.21|321.93|319.53|323.61|321.21|321.93|319.53|0
1653317940000|2022-05-23 14:59:00|320.48|318.08|320.81|318.41|321.03|318.63|320.48|318.08|0
1653317950000|2022-05-23 14:59:10|321.26|318.86|322.6|320.2|322.6|320.2|321.26|318.86|0
1653317960000|2022-05-23 14:59:20|323.27|320.87|323.27|320.87|323.72|321.32|323.27|320.87|0
1653317970000|2022-05-23 14:59:30|323.04|320.64|322.37|319.97|323.04|320.64|322.37|319.97|0
1653317980000|2022-05-23 14:59:40|321.93|319.53|321.26|318.86|321.93|319.53|321.03|318.63|0
1653317990000|2022-05-23 14:59:50|320.59|318.19|321.26|318.86|321.26|318.86|319.7|317.3|0
1653318000000|2022-05-23 15:00:00|320.36|317.96|321.26|318.86|321.26|318.86|320.36|317.96|0
1653318010000|2022-05-23 15:00:10|321.03|318.63|323.04|320.64|323.04|320.64|321.03|318.63|0
1653318020000|2022-05-23 15:00:20|322.82|320.42|323.04|320.64|323.04|320.64|321.93|319.53|0
1653318030000|2022-05-23 15:00:30|322.27|319.87|322.49|320.09|322.94|320.54|322.15|319.75|0
1653318040000|2022-05-23 15:00:40|322.6|320.2|323.27|320.87|323.27|320.87|322.6|320.2|0
1653318050000|2022-05-23 15:00:50|322.82|320.42|323.72|321.32|323.94|321.54|322.37|319.97|0
1653318060000|2022-05-23 15:01:00|324.39|321.99|324.16|321.76|324.39|321.99|324.16|321.76|0
1653318070000|2022-05-23 15:01:10|323.16|320.76|321.26|318.86|323.16|320.76|321.26|318.86|0
1653318080000|2022-05-23 15:01:20|321.03|318.63|320.14|317.74|321.03|318.63|320.14|317.74|0
1653318090000|2022-05-23 15:01:30|320.03|317.63|318.8|316.4|320.03|317.63|318.8|316.4|0
1653318100000|2022-05-23 15:01:40|317.47|315.07|314.8|312.4|317.47|315.07|313.92|311.52|0
1653318110000|2022-05-23 15:01:50|315.25|312.85|316.47|314.07|316.47|314.07|315.25|312.85|0
1653318120000|2022-05-23 15:02:00|315.69|313.29|317.24|314.84|317.24|314.84|315.69|313.29|0
1653318130000|2022-05-23 15:02:10|318.25|315.85|317.02|314.62|318.36|315.96|317.02|314.62|0
1653318140000|2022-05-23 15:02:20|316.8|314.4|315.91|313.51|316.8|314.4|315.91|313.51|0
1653318150000|2022-05-23 15:02:30|317.24|314.84|317.47|315.07|317.47|315.07|317.24|314.84|0
1653318160000|2022-05-23 15:02:40|317.02|314.62|317.47|315.07|317.47|315.07|316.58|314.18|0
1653318170000|2022-05-23 15:02:50|316.47|314.07|314.8|312.4|316.47|314.07|314.8|312.4|0
1653318180000|2022-05-23 15:03:00|314.14|311.74|314.36|311.96|314.36|311.96|313.69|311.29|0
1653318190000|2022-05-23 15:03:10|313.91|311.51|312.59|310.19|314.14|311.74|312.59|310.19|0
1653318200000|2022-05-23 15:03:20|311.26|308.86|311.92|309.52|311.92|309.52|311.04|308.64|0
1653318210000|2022-05-23 15:03:30|311.7|309.3|312.36|309.96|312.36|309.96|311.7|309.3|0
1653318220000|2022-05-23 15:03:40|311.7|309.3|311.26|308.86|311.7|309.3|311.26|308.86|0
1653318230000|2022-05-23 15:03:50|311.59|309.19|312.14|309.74|312.59|310.19|311.59|309.19|0
1653318240000|2022-05-23 15:04:00|310.37|307.97|311.26|308.86|311.26|308.86|309.71|307.31|0
1653318250000|2022-05-23 15:04:10|311.7|309.3|311.82|309.42|312.14|309.74|311.7|309.3|0
1653318260000|2022-05-23 15:04:20|310.82|308.42|309.71|307.31|310.82|308.42|309.71|307.31|0
1653318270000|2022-05-23 15:04:30|309.49|307.09|309.05|306.65|309.49|307.09|307.84|305.44|0
1653318280000|2022-05-23 15:04:40|308.61|306.21|307.95|305.55|308.61|306.21|307.51|305.11|0
1653318290000|2022-05-23 15:04:50|309.05|306.65|308.39|305.99|309.05|306.65|308.39|305.99|0
1653318300000|2022-05-23 15:05:00|308.28|305.88|307.51|305.11|308.28|305.88|307.51|305.11|0
1653318310000|2022-05-23 15:05:10|307.95|305.55|308.17|305.77|308.17|305.77|307.84|305.44|0
1653318320000|2022-05-23 15:05:20|309.05|306.65|309.49|307.09|309.49|307.09|308.61|306.21|0
1653318330000|2022-05-23 15:05:30|309.93|307.53|309.49|307.09|309.93|307.53|309.49|307.09|0
1653318340000|2022-05-23 15:05:40|309.61|307.21|308.72|306.32|309.61|307.21|308.72|306.32|0
1653318350000|2022-05-23 15:05:50|309.27|306.87|309.49|307.09|309.49|307.09|308.61|306.21|0
1653318360000|2022-05-23 15:06:00|308.39|305.99|306.85|304.45|308.39|305.99|306.63|304.23|0
1653318370000|2022-05-23 15:06:10|306.74|304.34|307.07|304.67|307.07|304.67|306.63|304.23|0
1653318380000|2022-05-23 15:06:20|308.39|305.99|307.95|305.55|308.39|305.99|307.51|305.11|0
1653318390000|2022-05-23 15:06:30|308.39|305.99|307.73|305.33|308.39|305.99|307.07|304.67|0
1653318400000|2022-05-23 15:06:40|307.51|305.11|307.73|305.33|308.17|305.77|307.51|305.11|0
1653318410000|2022-05-23 15:06:50|309.27|306.87|309.71|307.31|309.71|307.31|309.05|306.65|0
1653318420000|2022-05-23 15:07:00|309.93|307.53|309.49|307.09|309.93|307.53|309.49|307.09|0
1653318430000|2022-05-23 15:07:10|308.94|306.54|308.39|305.99|308.94|306.54|308.39|305.99|0
1653318440000|2022-05-23 15:07:20|309.71|307.31|309.05|306.65|309.71|307.31|308.83|306.43|0
1653318450000|2022-05-23 15:07:30|309.93|307.53|308.39|305.99|309.93|307.53|308.39|305.99|0
1653318460000|2022-05-23 15:07:40|307.95|305.55|309.49|307.09|309.49|307.09|307.95|305.55|0
1653318470000|2022-05-23 15:07:50|309.93|307.53|309.93|307.53|309.93|307.53|309.71|307.31|0
1653318480000|2022-05-23 15:08:00|309.05|306.65|308.83|306.43|309.05|306.65|308.28|305.88|0
1653318490000|2022-05-23 15:08:10|309.71|307.31|309.05|306.65|309.71|307.31|309.05|306.65|0
1653318500000|2022-05-23 15:08:20|308.83|306.43|308.17|305.77|309.27|306.87|308.17|305.77|0
1653318510000|2022-05-23 15:08:30|308.28|305.88|308.17|305.77|308.28|305.88|307.95|305.55|0
1653318520000|2022-05-23 15:08:40|309.05|306.65|308.5|306.1|309.27|306.87|308.5|306.1|0
1653318530000|2022-05-23 15:08:50|308.39|305.99|309.93|307.53|309.93|307.53|308.39|305.99|0
1653318540000|2022-05-23 15:09:00|309.71|307.31|309.27|306.87|310.15|307.75|309.27|306.87|0
1653318550000|2022-05-23 15:09:10|309.93|307.53|309.6|307.2|309.93|307.53|309.27|306.87|0
1653318560000|2022-05-23 15:09:20|309.05|306.65|309.93|307.53|309.93|307.53|309.05|306.65|0
1653318570000|2022-05-23 15:09:30|309.27|306.87|309.27|306.87|309.27|306.87|309.16|306.76|0
1653318580000|2022-05-23 15:09:40|308.83|306.43|309.49|307.09|309.71|307.31|308.83|306.43|0
1653318590000|2022-05-23 15:09:50|309.93|307.53|309.49|307.09|309.93|307.53|309.49|307.09|0
1653318600000|2022-05-23 15:10:00|308.94|306.54|310.15|307.75|310.15|307.75|308.94|306.54|0
1653318610000|2022-05-23 15:10:10|309.71|307.31|309.27|306.87|310.15|307.75|309.27|306.87|0
1653318620000|2022-05-23 15:10:20|309.49|307.09|309.71|307.31|309.82|307.42|309.49|307.09|0
1653318630000|2022-05-23 15:10:30|310.4|308|310.18|307.78|310.62|308.22|309.96|307.56|0
1653318640000|2022-05-23 15:10:40|309.15|306.75|310.25|307.85|310.25|307.85|309.15|306.75|0
1653318650000|2022-05-23 15:10:50|309.15|306.75|309.81|307.41|310.25|307.85|309.15|306.75|0
1653318660000|2022-05-23 15:11:00|310.25|307.85|312.25|309.85|312.25|309.85|310.25|307.85|0
1653318670000|2022-05-23 15:11:10|311.25|308.85|311.58|309.18|311.58|309.18|311.25|308.85|0
1653318680000|2022-05-23 15:11:20|311.8|309.4|311.58|309.18|311.8|309.4|311.36|308.96|0
1653318690000|2022-05-23 15:11:30|311.14|308.74|310.92|308.52|311.14|308.74|310.7|308.3|0
1653318700000|2022-05-23 15:11:40|311.47|309.07|310.69|308.29|311.47|309.07|310.69|308.29|0
1653318710000|2022-05-23 15:11:50|310.47|308.07|310.47|308.07|310.69|308.29|310.25|307.85|0
1653318720000|2022-05-23 15:12:00|310.03|307.63|310.37|307.97|310.92|308.52|310.03|307.63|0
1653318730000|2022-05-23 15:12:10|309.59|307.19|310.25|307.85|310.25|307.85|309.59|307.19|0
1653318740000|2022-05-23 15:12:20|311.58|309.18|310.03|307.63|311.58|309.18|310.03|307.63|0
1653318750000|2022-05-23 15:12:30|309.37|306.97|309.59|307.19|309.81|307.41|309.37|306.97|0
1653318760000|2022-05-23 15:12:40|310.25|307.85|310.25|307.85|310.47|308.07|310.25|307.85|0
1653318770000|2022-05-23 15:12:50|310.03|307.63|309.15|306.75|310.47|308.07|309.15|306.75|0
1653318780000|2022-05-23 15:13:00|308.92|306.52|309.15|306.75|309.15|306.75|308.26|305.86|0
1653318790000|2022-05-23 15:13:10|309.37|306.97|309.81|307.41|309.81|307.41|309.37|306.97|0
1653318800000|2022-05-23 15:13:20|309.15|306.75|307.82|305.42|309.15|306.75|307.82|305.42|0
1653318810000|2022-05-23 15:13:30|307.16|304.76|307.38|304.98|308.04|305.64|307.16|304.76|0
1653318820000|2022-05-23 15:13:40|306.94|304.54|307.82|305.42|307.82|305.42|306.72|304.32|0
1653318830000|2022-05-23 15:13:50|308.26|305.86|307.16|304.76|308.26|305.86|307.16|304.76|0
1653318840000|2022-05-23 15:14:00|306.72|304.32|307.27|304.87|307.38|304.98|306.61|304.21|0
1653318850000|2022-05-23 15:14:10|307.16|304.76|307.16|304.76|307.49|305.09|306.83|304.43|0
1653318860000|2022-05-23 15:14:20|306.94|304.54|307.38|304.98|307.38|304.98|306.94|304.54|0
1653318870000|2022-05-23 15:14:30|307.16|304.76|306.72|304.32|307.16|304.76|306.72|304.32|0
1653318880000|2022-05-23 15:14:40|306.5|304.1|305.17|302.77|306.72|304.32|305.17|302.77|0
1653318890000|2022-05-23 15:14:50|304.29|301.89|303.42|301.02|304.29|301.89|303.42|301.02|0
1653318900000|2022-05-23 15:15:00|303.2|300.8|303.42|301.02|303.42|301.02|302.54|300.14|0
1653318910000|2022-05-23 15:15:10|303.85|301.45|303.85|301.45|303.85|301.45|303.64|301.24|0
1653318920000|2022-05-23 15:15:20|304.29|301.89|304.51|302.11|304.51|302.11|303.42|301.02|0
1653318930000|2022-05-23 15:15:30|305.29|302.89|304.95|302.55|305.29|302.89|304.95|302.55|0
1653318940000|2022-05-23 15:15:40|305.39|302.99|304.51|302.11|305.39|302.99|304.51|302.11|0
1653318950000|2022-05-23 15:15:50|304.29|301.89|305.17|302.77|305.17|302.77|304.29|301.89|0
1653318960000|2022-05-23 15:16:00|304.51|302.11|303.63|301.23|304.51|302.11|303.63|301.23|0
1653318970000|2022-05-23 15:16:10|303.41|301.01|301.88|299.48|303.41|301.01|301.88|299.48|0
1653318980000|2022-05-23 15:16:20|302.1|299.7|301.66|299.26|302.54|300.14|301.66|299.26|0
1653318990000|2022-05-23 15:16:30|301.33|298.93|301.88|299.48|302.1|299.7|301.22|298.82|0
1653319000000|2022-05-23 15:16:40|301.99|299.59|302.32|299.92|302.32|299.92|301.66|299.26|0
1653319010000|2022-05-23 15:16:50|302.54|300.14|302.98|300.58|302.98|300.58|302.54|300.14|0
1653319020000|2022-05-23 15:17:00|302.87|300.47|302.98|300.58|303.41|301.01|302.87|300.47|0
1653319030000|2022-05-23 15:17:10|303.19|300.79|302.1|299.7|303.19|300.79|302.1|299.7|0
1653319040000|2022-05-23 15:17:20|303.19|300.79|305.83|303.43|305.83|303.43|303.19|300.79|0
1653319050000|2022-05-23 15:17:30|305.17|302.77|304.95|302.55|305.39|302.99|304.95|302.55|0
1653319060000|2022-05-23 15:17:40|305.39|302.99|303.85|301.45|305.39|302.99|303.85|301.45|0
1653319070000|2022-05-23 15:17:50|305.39|302.99|303.85|301.45|305.39|302.99|303.85|301.45|0
1653319080000|2022-05-23 15:18:00|303.63|301.23|303.63|301.23|304.95|302.55|303.63|301.23|0
1653319090000|2022-05-23 15:18:10|303.19|300.79|302.75|300.35|303.19|300.79|302.75|300.35|0
1653319100000|2022-05-23 15:18:20|302.21|299.81|302.97|300.57|302.97|300.57|301.88|299.48|0
1653319110000|2022-05-23 15:18:30|302.75|300.35|302.75|300.35|302.97|300.57|302.75|300.35|0
1653319120000|2022-05-23 15:18:40|303.19|300.79|304.07|301.67|304.07|301.67|302.97|300.57|0
1653319130000|2022-05-23 15:18:50|304.51|302.11|304.73|302.33|304.73|302.33|304.51|302.11|0
1653319140000|2022-05-23 15:19:00|304.51|302.11|305.95|303.55|305.95|303.55|304.51|302.11|0
1653319150000|2022-05-23 15:19:10|306.61|304.21|306.93|304.53|306.93|304.53|306.49|304.09|0
1653319160000|2022-05-23 15:19:20|307.27|304.87|306.27|303.87|307.27|304.87|306.27|303.87|0
1653319170000|2022-05-23 15:19:30|306.49|304.09|306.49|304.09|306.71|304.31|306.49|304.09|0
1653319180000|2022-05-23 15:19:40|306.27|303.87|307.93|305.53|307.93|305.53|306.27|303.87|0
1653319190000|2022-05-23 15:19:50|307.15|304.75|306.93|304.53|307.6|305.2|306.49|304.09|0
1653319200000|2022-05-23 15:20:00|307.49|305.09|307.82|305.42|307.82|305.42|307.15|304.75|0
1653319210000|2022-05-23 15:20:10|307.6|305.2|306.05|303.65|307.82|305.42|306.05|303.65|0
1653319220000|2022-05-23 15:20:20|306.27|303.87|306.05|303.65|306.27|303.87|305.83|303.43|0
1653319230000|2022-05-23 15:20:30|305.95|303.55|305.83|303.43|305.95|303.55|305.61|303.21|0
1653319240000|2022-05-23 15:20:40|306.27|303.87|306.49|304.09|306.49|304.09|306.27|303.87|0
1653319250000|2022-05-23 15:20:50|306.05|303.65|305.61|303.21|306.49|304.09|305.61|303.21|0
1653319260000|2022-05-23 15:21:00|305.39|302.99|306.71|304.31|306.71|304.31|305.39|302.99|0
1653319270000|2022-05-23 15:21:10|308.04|305.64|308.48|306.08|308.48|306.08|308.04|305.64|0
1653319280000|2022-05-23 15:21:20|306.71|304.31|306.49|304.09|306.71|304.31|306.49|304.09|0
1653319290000|2022-05-23 15:21:30|306.93|304.53|306.05|303.65|306.93|304.53|306.05|303.65|0
1653319300000|2022-05-23 15:21:40|306.71|304.31|305.83|303.43|306.71|304.31|305.83|303.43|0
1653319310000|2022-05-23 15:21:50|305.61|303.21|306.17|303.77|306.17|303.77|305.61|303.21|0
1653319320000|2022-05-23 15:22:00|306.27|303.87|306.71|304.31|306.71|304.31|305.83|303.43|0
1653319330000|2022-05-23 15:22:10|307.15|304.75|305.39|302.99|307.15|304.75|305.39|302.99|0
1653319340000|2022-05-23 15:22:20|306.27|303.87|304.95|302.55|306.27|303.87|304.95|302.55|0
1653319350000|2022-05-23 15:22:30|305.39|302.99|305.39|302.99|305.61|303.21|305.39|302.99|0
1653319360000|2022-05-23 15:22:40|304.95|302.55|303.85|301.45|304.95|302.55|303.85|301.45|0
1653319370000|2022-05-23 15:22:50|303.63|301.23|304.51|302.11|305.39|302.99|303.63|301.23|0
1653319380000|2022-05-23 15:23:00|304.29|301.89|306.27|303.87|306.27|303.87|304.29|301.89|0
1653319390000|2022-05-23 15:23:10|306.93|304.53|307.15|304.75|308.26|305.86|306.93|304.53|0
1653319400000|2022-05-23 15:23:20|306.71|304.31|307.15|304.75|307.15|304.75|306.49|304.09|0
1653319410000|2022-05-23 15:23:30|307.37|304.97|307.59|305.19|307.59|305.19|307.27|304.87|0
1653319420000|2022-05-23 15:23:40|307.81|305.41|309.58|307.18|309.58|307.18|307.81|305.41|0
1653319430000|2022-05-23 15:23:50|308.48|306.08|307.15|304.75|308.48|306.08|307.15|304.75|0
1653319440000|2022-05-23 15:24:00|306.71|304.31|306.71|304.31|306.93|304.53|306.71|304.31|0
1653319450000|2022-05-23 15:24:10|306.27|303.87|305.39|302.99|306.93|304.53|305.39|302.99|0
1653319460000|2022-05-23 15:24:20|305.17|302.77|304.95|302.55|305.61|303.21|304.95|302.55|0
1653319470000|2022-05-23 15:24:30|305.17|302.77|304.73|302.33|305.17|302.77|304.73|302.33|0
1653319480000|2022-05-23 15:24:40|305.5|303.1|305.39|302.99|305.61|303.21|305.17|302.77|0
1653319490000|2022-05-23 15:24:50|304.51|302.11|304.95|302.55|305.61|303.21|304.51|302.11|0
1653319500000|2022-05-23 15:25:00|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1653319510000|2022-05-23 15:25:10|304.95|302.55|305.39|302.99|305.83|303.43|304.95|302.55|0
1653319520000|2022-05-23 15:25:20|305.61|303.21|305.5|303.1|306.05|303.65|305.5|303.1|0
1653319530000|2022-05-23 15:25:30|305.39|302.99|304.95|302.55|305.39|302.99|304.51|302.11|0
1653319540000|2022-05-23 15:25:40|304.29|301.89|304.29|301.89|304.29|301.89|303.63|301.23|0
1653319550000|2022-05-23 15:25:50|303.41|301.01|304.07|301.67|304.07|301.67|303.19|300.79|0
1653319560000|2022-05-23 15:26:00|303.41|301.01|305.17|302.77|305.17|302.77|303.41|301.01|0
1653319570000|2022-05-23 15:26:10|304.73|302.33|304.07|301.67|304.73|302.33|304.07|301.67|0
1653319580000|2022-05-23 15:26:20|304.73|302.33|305.61|303.21|305.61|303.21|304.73|302.33|0
1653319590000|2022-05-23 15:26:30|305.17|302.77|306.27|303.87|306.27|303.87|304.95|302.55|0
1653319600000|2022-05-23 15:26:40|306.71|304.31|305.83|303.43|307.15|304.75|305.83|303.43|0
1653319610000|2022-05-23 15:26:50|305.61|303.21|305.39|302.99|305.61|303.21|305.39|302.99|0
1653319620000|2022-05-23 15:27:00|304.29|301.89|302.97|300.57|304.29|301.89|302.53|300.13|0
1653319630000|2022-05-23 15:27:10|303.41|301.01|304.18|301.78|304.29|301.89|303.41|301.01|0
1653319640000|2022-05-23 15:27:20|304.07|301.67|306.05|303.65|306.05|303.65|304.07|301.67|0
1653319650000|2022-05-23 15:27:30|305.39|302.99|306.27|303.87|306.38|303.98|305.39|302.99|0
1653319660000|2022-05-23 15:27:40|306.49|304.09|307.37|304.97|307.81|305.41|306.49|304.09|0
1653319670000|2022-05-23 15:27:50|306.93|304.53|307.71|305.31|307.71|305.31|306.49|304.09|0
1653319680000|2022-05-23 15:28:00|307.15|304.75|307.15|304.75|307.26|304.86|307.15|304.75|0
1653319690000|2022-05-23 15:28:10|306.05|303.65|305.83|303.43|306.05|303.65|305.83|303.43|0
1653319700000|2022-05-23 15:28:20|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1653319710000|2022-05-23 15:28:30|305.39|302.99|305.17|302.77|305.61|303.21|305.17|302.77|0
1653319720000|2022-05-23 15:28:40|304.62|302.22|305.17|302.77|305.17|302.77|304.51|302.11|0
1653319730000|2022-05-23 15:28:50|304.51|302.11|304.51|302.11|304.73|302.33|304.51|302.11|0
1653319740000|2022-05-23 15:29:00|304.29|301.89|305.17|302.77|305.17|302.77|304.29|301.89|0
1653319750000|2022-05-23 15:29:10|304.51|302.11|304.73|302.33|305.17|302.77|304.51|302.11|0
1653319760000|2022-05-23 15:29:20|304.29|301.89|303.85|301.45|304.51|302.11|303.85|301.45|0
1653319770000|2022-05-23 15:29:30|303.63|301.23|302.97|300.57|303.63|301.23|302.97|300.57|0
1653319780000|2022-05-23 15:29:40|303.41|301.01|302.75|300.35|303.63|301.23|302.75|300.35|0
1653319790000|2022-05-23 15:29:50|302.31|299.91|302.53|300.13|302.75|300.35|302.31|299.91|0
1653319800000|2022-05-23 15:30:00|302.31|299.91|303.41|301.01|303.41|301.01|302.09|299.69|0
1653319810000|2022-05-23 15:30:10|302.97|300.57|302.53|300.13|302.97|300.57|302.53|300.13|0
1653319820000|2022-05-23 15:30:20|303.63|301.23|303.84|301.44|303.84|301.44|303.19|300.79|0
1653319830000|2022-05-23 15:30:30|303.41|301.01|301.65|299.25|303.41|301.01|301.65|299.25|0
1653319840000|2022-05-23 15:30:40|302.09|299.69|301.43|299.03|302.2|299.8|301.43|299.03|0
1653319850000|2022-05-23 15:30:50|302.2|299.8|302.09|299.69|302.2|299.8|301.43|299.03|0
1653319860000|2022-05-23 15:31:00|301.65|299.25|300.01|297.61|301.65|299.25|300.01|297.61|0
1653319870000|2022-05-23 15:31:10|299.9|297.5|299.02|296.62|299.9|297.5|299.02|296.62|0
1653319880000|2022-05-23 15:31:20|299.46|297.06|299.02|296.62|299.46|297.06|299.02|296.62|0
1653319890000|2022-05-23 15:31:30|298.59|296.19|299.68|297.28|299.68|297.28|298.59|296.19|0
1653319900000|2022-05-23 15:31:40|299.24|296.84|298.59|296.19|299.24|296.84|298.59|296.19|0
1653319910000|2022-05-23 15:31:50|299.24|296.84|300.01|297.61|300.12|297.72|299.24|296.84|0
1653319920000|2022-05-23 15:32:00|300.12|297.72|298.04|295.64|300.12|297.72|298.04|295.64|0
1653319930000|2022-05-23 15:32:10|298.15|295.75|297.93|295.53|298.15|295.75|297.71|295.31|0
1653319940000|2022-05-23 15:32:20|298.15|295.75|299.46|297.06|299.46|297.06|298.15|295.75|0
1653319950000|2022-05-23 15:32:30|299.9|297.5|300.99|298.59|300.99|298.59|299.68|297.28|0
1653319960000|2022-05-23 15:32:40|300.77|298.37|299.9|297.5|300.77|298.37|299.9|297.5|0
1653319970000|2022-05-23 15:32:50|300.89|298.49|300.99|298.59|301.21|298.81|300.77|298.37|0
1653319980000|2022-05-23 15:33:00|300.33|297.93|299.24|296.84|300.33|297.93|299.24|296.84|0
1653319990000|2022-05-23 15:33:10|299.02|296.62|298.37|295.97|299.02|296.62|298.37|295.97|0
1653320000000|2022-05-23 15:33:20|297.93|295.53|298.15|295.75|298.15|295.75|297.49|295.09|0
1653320010000|2022-05-23 15:33:30|297.71|295.31|297.93|295.53|298.37|295.97|297.71|295.31|0
1653320020000|2022-05-23 15:33:40|297.71|295.31|297.27|294.87|297.71|295.31|297.27|294.87|0
1653320030000|2022-05-23 15:33:50|297.49|295.09|297.06|294.66|297.49|295.09|297.06|294.66|0
1653320040000|2022-05-23 15:34:00|296.84|294.44|295.53|293.13|296.84|294.44|295.53|293.13|0
1653320050000|2022-05-23 15:34:10|294.88|292.48|295.1|292.7|295.31|292.91|294.44|292.04|0
1653320060000|2022-05-23 15:34:20|294.88|292.48|294.99|292.59|295.53|293.13|294.88|292.48|0
1653320070000|2022-05-23 15:34:30|294.66|292.26|294.01|291.61|294.66|292.26|294.01|291.61|0
1653320080000|2022-05-23 15:34:40|294.66|292.26|295.1|292.7|295.31|292.91|294.66|292.26|0
1653320090000|2022-05-23 15:34:50|294.44|292.04|294.88|292.48|295.1|292.7|294.44|292.04|0
1653320100000|2022-05-23 15:35:00|294.66|292.26|294.01|291.61|294.88|292.48|294.01|291.61|0
1653320110000|2022-05-23 15:35:10|294.88|292.48|294.88|292.48|294.88|292.48|294.44|292.04|0
1653320120000|2022-05-23 15:35:20|295.1|292.7|294.44|292.04|295.1|292.7|294.01|291.61|0
1653320130000|2022-05-23 15:35:30|294.23|291.83|294.66|292.26|294.66|292.26|294.23|291.83|0
1653320140000|2022-05-23 15:35:40|294.88|292.48|295.31|292.91|295.31|292.91|294.66|292.26|0
1653320150000|2022-05-23 15:35:50|296.18|293.78|296.18|293.78|296.4|294|295.75|293.35|0
1653320160000|2022-05-23 15:36:00|295.75|293.35|296.4|294|296.4|294|295.31|292.91|0
1653320170000|2022-05-23 15:36:10|296.84|294.44|297.27|294.87|297.27|294.87|296.84|294.44|0
1653320180000|2022-05-23 15:36:20|297.49|295.09|296.84|294.44|297.49|295.09|296.62|294.22|0
1653320190000|2022-05-23 15:36:30|297.05|294.65|297.93|295.53|297.93|295.53|297.05|294.65|0
1653320200000|2022-05-23 15:36:40|297.17|294.77|297.27|294.87|297.27|294.87|296.62|294.22|0
1653320210000|2022-05-23 15:36:50|296.84|294.44|297.27|294.87|297.27|294.87|296.84|294.44|0
1653320220000|2022-05-23 15:37:00|296.84|294.44|296.73|294.33|297.05|294.65|296.4|294|0
1653320230000|2022-05-23 15:37:10|296.3|293.9|295.31|292.91|296.62|294.22|295.31|292.91|0
1653320240000|2022-05-23 15:37:20|294.66|292.26|294.66|292.26|294.66|292.26|294.22|291.82|0
1653320250000|2022-05-23 15:37:30|295.53|293.13|295.96|293.56|295.96|293.56|295.53|293.13|0
1653320260000|2022-05-23 15:37:40|295.09|292.69|296.62|294.22|296.62|294.22|295.09|292.69|0
1653320270000|2022-05-23 15:37:50|296.84|294.44|297.05|294.65|297.05|294.65|296.84|294.44|0
1653320280000|2022-05-23 15:38:00|296.4|294|295.96|293.56|296.4|294|295.96|293.56|0
1653320290000|2022-05-23 15:38:10|295.31|292.91|296.18|293.78|296.18|293.78|295.09|292.69|0
1653320300000|2022-05-23 15:38:20|295.75|293.35|296.08|293.68|296.08|293.68|295.31|292.91|0
1653320310000|2022-05-23 15:38:30|295.96|293.56|296.18|293.78|296.18|293.78|295.96|293.56|0
1653320320000|2022-05-23 15:38:40|295.53|293.13|295.53|293.13|295.75|293.35|295.53|293.13|0
1653320330000|2022-05-23 15:38:50|295.31|292.91|295.31|292.91|295.31|292.91|295.09|292.69|0
1653320340000|2022-05-23 15:39:00|295.53|293.13|294.87|292.47|295.53|293.13|294.87|292.47|0
1653320350000|2022-05-23 15:39:10|294.44|292.04|294.87|292.47|294.87|292.47|294.22|291.82|0
1653320360000|2022-05-23 15:39:20|294.66|292.26|295.09|292.69|295.09|292.69|294.66|292.26|0
1653320370000|2022-05-23 15:39:30|294.87|292.47|295.96|293.56|295.96|293.56|294.87|292.47|0
1653320380000|2022-05-23 15:39:40|295.53|293.13|295.09|292.69|295.53|293.13|294.66|292.26|0
1653320390000|2022-05-23 15:39:50|294.44|292.04|293.79|291.39|294.87|292.47|293.79|291.39|0
1653320400000|2022-05-23 15:40:00|293.57|291.17|294.22|291.82|294.22|291.82|293.57|291.17|0
1653320410000|2022-05-23 15:40:10|294|291.6|293.79|291.39|294|291.6|293.79|291.39|0
1653320420000|2022-05-23 15:40:20|294.44|292.04|295.31|292.91|295.53|293.13|294.44|292.04|0
1653320430000|2022-05-23 15:40:30|295.53|293.13|295.74|293.34|296.18|293.78|295.53|293.13|0
1653320440000|2022-05-23 15:40:40|296.18|293.78|296.18|293.78|296.18|293.78|295.64|293.24|0
1653320450000|2022-05-23 15:40:50|296.62|294.22|296.51|294.11|296.83|294.43|296.4|294|0
1653320460000|2022-05-23 15:41:00|296.4|294|295.47|293.07|296.4|294|295.47|293.07|0
1653320470000|2022-05-23 15:41:10|295.26|292.86|295.47|293.07|296.13|293.73|295.26|292.86|0
1653320480000|2022-05-23 15:41:20|295.04|292.64|294.61|292.21|295.04|292.64|294.61|292.21|0
1653320490000|2022-05-23 15:41:30|294.82|292.42|295.26|292.86|295.26|292.86|294.82|292.42|0
1653320500000|2022-05-23 15:41:40|295.04|292.64|295.47|293.07|295.47|293.07|295.04|292.64|0
1653320510000|2022-05-23 15:41:50|294.82|292.42|294.17|291.77|294.82|292.42|294.17|291.77|0
1653320520000|2022-05-23 15:42:00|294.82|292.42|294.82|292.42|295.04|292.64|294.82|292.42|0
1653320530000|2022-05-23 15:42:10|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1653320540000|2022-05-23 15:42:20|295.04|292.64|296.12|293.72|296.12|293.72|294.82|292.42|0
1653320550000|2022-05-23 15:42:30|296.02|293.62|295.47|293.07|296.02|293.62|294.82|292.42|0
1653320560000|2022-05-23 15:42:40|295.26|292.86|296.12|293.72|296.12|293.72|295.04|292.64|0
1653320570000|2022-05-23 15:42:50|295.91|293.51|295.59|293.19|296.02|293.62|295.59|293.19|0
1653320580000|2022-05-23 15:43:00|294.82|292.42|294.82|292.42|294.82|292.42|294.39|291.99|0
1653320590000|2022-05-23 15:43:10|294.5|292.1|295.04|292.64|295.04|292.64|294.5|292.1|0
1653320600000|2022-05-23 15:43:20|294.6|292.2|295.04|292.64|295.04|292.64|294.6|292.2|0
1653320610000|2022-05-23 15:43:30|294.6|292.2|294.82|292.42|294.82|292.42|294.6|292.2|0
1653320620000|2022-05-23 15:43:40|295.26|292.86|295.47|293.07|295.47|293.07|295.26|292.86|0
1653320630000|2022-05-23 15:43:50|295.69|293.29|295.91|293.51|295.91|293.51|295.69|293.29|0
1653320640000|2022-05-23 15:44:00|296.56|294.16|297.21|294.81|297.21|294.81|296.56|294.16|0
1653320650000|2022-05-23 15:44:10|296.56|294.16|295.47|293.07|296.56|294.16|295.47|293.07|0
1653320660000|2022-05-23 15:44:20|295.69|293.29|296.56|294.16|296.56|294.16|295.69|293.29|0
1653320670000|2022-05-23 15:44:30|296.78|294.38|297.65|295.25|297.65|295.25|296.78|294.38|0
1653320680000|2022-05-23 15:44:40|297.21|294.81|297.65|295.25|297.65|295.25|297.21|294.81|0
1653320690000|2022-05-23 15:44:50|296.78|294.38|297.21|294.81|297.21|294.81|296.78|294.38|0
1653320700000|2022-05-23 15:45:00|296.78|294.38|296.99|294.59|297.21|294.81|296.78|294.38|0
1653320710000|2022-05-23 15:45:10|297.21|294.81|296.34|293.94|297.21|294.81|296.34|293.94|0
1653320720000|2022-05-23 15:45:20|295.91|293.51|295.69|293.29|295.91|293.51|295.69|293.29|0
1653320730000|2022-05-23 15:45:30|295.91|293.51|295.25|292.85|295.91|293.51|295.25|292.85|0
1653320740000|2022-05-23 15:45:40|295.47|293.07|295.91|293.51|295.91|293.51|295.37|292.97|0
1653320750000|2022-05-23 15:45:50|295.25|292.85|296.56|294.16|296.56|294.16|295.04|292.64|0
1653320760000|2022-05-23 15:46:00|296.12|293.72|295.91|293.51|296.34|293.94|295.91|293.51|0
1653320770000|2022-05-23 15:46:10|296.67|294.27|297.21|294.81|297.21|294.81|296.56|294.16|0
1653320780000|2022-05-23 15:46:20|297.86|295.46|297.43|295.03|297.86|295.46|297.43|295.03|0
1653320790000|2022-05-23 15:46:30|297.21|294.81|297.86|295.46|297.86|295.46|297.21|294.81|0
1653320800000|2022-05-23 15:46:40|297.64|295.24|297.21|294.81|297.64|295.24|297.21|294.81|0
1653320810000|2022-05-23 15:46:50|297.64|295.24|298.08|295.68|298.3|295.9|297.64|295.24|0
1653320820000|2022-05-23 15:47:00|297.64|295.24|298.73|296.33|298.95|296.55|297.64|295.24|0
1653320830000|2022-05-23 15:47:10|298.3|295.9|298.51|296.11|298.51|296.11|298.3|295.9|0
1653320840000|2022-05-23 15:47:20|298.95|296.55|298.51|296.11|298.95|296.55|298.51|296.11|0
1653320850000|2022-05-23 15:47:30|297.64|295.24|296.56|294.16|297.64|295.24|296.56|294.16|0
1653320860000|2022-05-23 15:47:40|296.34|293.94|297.21|294.81|297.64|295.24|296.34|293.94|0
1653320870000|2022-05-23 15:47:50|297.43|295.03|298.3|295.9|298.3|295.9|297.43|295.03|0
1653320880000|2022-05-23 15:48:00|298.08|295.68|299.39|296.99|299.39|296.99|298.08|295.68|0
1653320890000|2022-05-23 15:48:10|299.82|297.42|300.7|298.3|300.7|298.3|299.6|297.2|0
1653320900000|2022-05-23 15:48:20|300.91|298.51|304.2|301.8|304.2|301.8|300.91|298.51|0
1653320910000|2022-05-23 15:48:30|303.98|301.58|303.32|300.92|303.98|301.58|303.32|300.92|0
1653320920000|2022-05-23 15:48:40|302.88|300.48|302.44|300.04|302.88|300.48|302.44|300.04|0
1653320930000|2022-05-23 15:48:50|303.1|300.7|303.43|301.03|303.54|301.14|303.1|300.7|0
1653320940000|2022-05-23 15:49:00|303.54|301.14|302.23|299.83|303.54|301.14|302.23|299.83|0
1653320950000|2022-05-23 15:49:10|301.79|299.39|301.35|298.95|301.79|299.39|301.35|298.95|0
1653320960000|2022-05-23 15:49:20|301.13|298.73|301.79|299.39|301.79|299.39|300.69|298.29|0
1653320970000|2022-05-23 15:49:30|302.23|299.83|301.79|299.39|302.44|300.04|301.79|299.39|0
1653320980000|2022-05-23 15:49:40|301.13|298.73|300.69|298.29|301.35|298.95|300.69|298.29|0
1653320990000|2022-05-23 15:49:50|301.13|298.73|301.13|298.73|301.13|298.73|300.69|298.29|0
1653321000000|2022-05-23 15:50:00|300.48|298.08|300.04|297.64|300.48|298.08|299.6|297.2|0
1653321010000|2022-05-23 15:50:10|299.6|297.2|298.73|296.33|300.04|297.64|298.73|296.33|0
1653321020000|2022-05-23 15:50:20|299.72|297.32|299.82|297.42|300.69|298.29|299.72|297.32|0
1653321030000|2022-05-23 15:50:30|299.6|297.2|299.6|297.2|300.48|298.08|299.6|297.2|0
1653321040000|2022-05-23 15:50:40|300.26|297.86|300.04|297.64|300.26|297.86|299.82|297.42|0
1653321050000|2022-05-23 15:50:50|300.26|297.86|301.13|298.73|301.13|298.73|300.26|297.86|0
1653321060000|2022-05-23 15:51:00|301.79|299.39|301.13|298.73|301.79|299.39|300.69|298.29|0
1653321070000|2022-05-23 15:51:10|301.57|299.17|301.57|299.17|302.01|299.61|301.35|298.95|0
1653321080000|2022-05-23 15:51:20|302|299.6|300.91|298.51|302|299.6|300.91|298.51|0
1653321090000|2022-05-23 15:51:30|300.69|298.29|300.47|298.07|300.81|298.41|300.47|298.07|0
1653321100000|2022-05-23 15:51:40|300.26|297.86|300.69|298.29|300.91|298.51|300.26|297.86|0
1653321110000|2022-05-23 15:51:50|300.26|297.86|300.26|297.86|300.91|298.51|300.26|297.86|0
1653321120000|2022-05-23 15:52:00|300.91|298.51|301.13|298.73|301.13|298.73|300.81|298.41|0
1653321130000|2022-05-23 15:52:10|301.24|298.84|301.13|298.73|301.24|298.84|300.69|298.29|0
1653321140000|2022-05-23 15:52:20|300.91|298.51|300.91|298.51|301.13|298.73|300.81|298.41|0
1653321150000|2022-05-23 15:52:30|301.35|298.95|300.91|298.51|301.35|298.95|300.69|298.29|0
1653321160000|2022-05-23 15:52:40|300.69|298.29|301.57|299.17|301.57|299.17|300.69|298.29|0
1653321170000|2022-05-23 15:52:50|300.91|298.51|300.91|298.51|300.91|298.51|300.69|298.29|0
1653321180000|2022-05-23 15:53:00|300.69|298.29|298.95|296.55|300.69|298.29|298.95|296.55|0
1653321190000|2022-05-23 15:53:10|298.73|296.33|298.73|296.33|298.73|296.33|298.29|295.89|0
1653321200000|2022-05-23 15:53:20|298.07|295.67|299.38|296.98|299.38|296.98|298.07|295.67|0
1653321210000|2022-05-23 15:53:30|298.73|296.33|299.38|296.98|299.38|296.98|298.73|296.33|0
1653321220000|2022-05-23 15:53:40|298.73|296.33|298.73|296.33|299.38|296.98|298.73|296.33|0
1653321230000|2022-05-23 15:53:50|299.38|296.98|298.73|296.33|299.38|296.98|298.73|296.33|0
1653321240000|2022-05-23 15:54:00|298.51|296.11|298.51|296.11|298.73|296.33|298.51|296.11|0
1653321250000|2022-05-23 15:54:10|298.95|296.55|299.38|296.98|299.6|297.2|298.95|296.55|0
1653321260000|2022-05-23 15:54:20|298.95|296.55|299.06|296.66|299.16|296.76|298.95|296.55|0
1653321270000|2022-05-23 15:54:30|299.38|296.98|298.07|295.67|299.38|296.98|298.07|295.67|0
1653321280000|2022-05-23 15:54:40|297.86|295.46|299.38|296.98|299.38|296.98|297.86|295.46|0
1653321290000|2022-05-23 15:54:50|299.16|296.76|299.16|296.76|299.28|296.88|299.16|296.76|0
1653321300000|2022-05-23 15:55:00|298.84|296.44|298.51|296.11|298.84|296.44|298.51|296.11|0
1653321310000|2022-05-23 15:55:10|297.86|295.46|298.62|296.22|298.62|296.22|297.86|295.46|0
1653321320000|2022-05-23 15:55:20|298.73|296.33|298.94|296.54|298.94|296.54|298.29|295.89|0
1653321330000|2022-05-23 15:55:30|298.62|296.22|298.51|296.11|298.62|296.22|298.51|296.11|0
1653321340000|2022-05-23 15:55:40|298.73|296.33|298.94|296.54|299.38|296.98|298.73|296.33|0
1653321350000|2022-05-23 15:55:50|298.29|295.89|298.73|296.33|298.94|296.54|298.29|295.89|0
1653321360000|2022-05-23 15:56:00|297.64|295.24|297.64|295.24|297.64|295.24|296.98|294.58|0
1653321370000|2022-05-23 15:56:10|298.07|295.67|298.94|296.54|299.16|296.76|298.07|295.67|0
1653321380000|2022-05-23 15:56:20|298.51|296.11|298.51|296.11|299.16|296.76|298.51|296.11|0
1653321390000|2022-05-23 15:56:30|298.73|296.33|298.73|296.33|299.16|296.76|298.29|295.89|0
1653321400000|2022-05-23 15:56:40|298.29|295.89|298.51|296.11|298.51|296.11|298.07|295.67|0
1653321410000|2022-05-23 15:56:50|298.07|295.67|298.4|296|299.16|296.76|298.07|295.67|0
1653321420000|2022-05-23 15:57:00|298.73|296.33|298.51|296.11|298.73|296.33|298.51|296.11|0
1653321430000|2022-05-23 15:57:10|298.73|296.33|298.94|296.54|298.94|296.54|298.62|296.22|0
1653321440000|2022-05-23 15:57:20|298.07|295.67|297.64|295.24|298.29|295.89|297.64|295.24|0
1653321450000|2022-05-23 15:57:30|297.2|294.8|297.2|294.8|297.2|294.8|296.98|294.58|0
1653321460000|2022-05-23 15:57:40|296.98|294.58|296.77|294.37|297.2|294.8|296.77|294.37|0
1653321470000|2022-05-23 15:57:50|296.66|294.26|297.2|294.8|297.2|294.8|296.66|294.26|0
1653321480000|2022-05-23 15:58:00|297.42|295.02|296.33|293.93|297.42|295.02|296.33|293.93|0
1653321490000|2022-05-23 15:58:10|296.77|294.37|296.33|293.93|296.77|294.37|296.33|293.93|0
1653321500000|2022-05-23 15:58:20|295.9|293.5|296.11|293.71|296.11|293.71|295.9|293.5|0
1653321510000|2022-05-23 15:58:30|296.33|293.93|295.25|292.85|296.33|293.93|295.25|292.85|0
1653321520000|2022-05-23 15:58:40|295.46|293.06|295.46|293.06|295.46|293.06|295.24|292.84|0
1653321530000|2022-05-23 15:58:50|295.24|292.84|295.36|292.96|295.36|292.96|295.03|292.63|0
1653321540000|2022-05-23 15:59:00|295.46|293.06|295.9|293.5|295.9|293.5|295.46|293.06|0
1653321550000|2022-05-23 15:59:10|296.11|293.71|296.55|294.15|296.77|294.37|296.11|293.71|0
1653321560000|2022-05-23 15:59:20|296.98|294.58|297.85|295.45|297.85|295.45|296.98|294.58|0
1653321570000|2022-05-23 15:59:30|298.07|295.67|298.94|296.54|298.94|296.54|297.64|295.24|0
1653321580000|2022-05-23 15:59:40|299.16|296.76|299.06|296.66|299.16|296.76|298.94|296.54|0
1653321590000|2022-05-23 15:59:50|298.72|296.32|298.29|295.89|298.94|296.54|298.29|295.89|0
1653321600000|2022-05-23 16:00:00|298.72|296.32|298.72|296.32|298.72|296.32|298.62|296.22|0
1653321610000|2022-05-23 16:00:10|299.38|296.98|299.6|297.2|299.71|297.31|299.38|296.98|0
1653321620000|2022-05-23 16:00:20|299.38|296.98|299.38|296.98|300.03|297.63|299.38|296.98|0
1653321630000|2022-05-23 16:00:30|298.07|295.67|296.76|294.36|298.07|295.67|296.76|294.36|0
1653321640000|2022-05-23 16:00:40|297.09|294.69|297.42|295.02|297.85|295.45|297.09|294.69|0
1653321650000|2022-05-23 16:00:50|298.51|296.11|297.42|295.02|298.51|296.11|297.42|295.02|0
1653321660000|2022-05-23 16:01:00|297.63|295.23|297.85|295.45|297.85|295.45|297.63|295.23|0
1653321670000|2022-05-23 16:01:10|298.51|296.11|297.42|295.02|298.51|296.11|297.42|295.02|0
1653321680000|2022-05-23 16:01:20|296.76|294.36|296.76|294.36|296.76|294.36|296.55|294.15|0
1653321690000|2022-05-23 16:01:30|296.55|294.15|297.2|294.8|297.2|294.8|296.55|294.15|0
1653321700000|2022-05-23 16:01:40|297.63|295.23|297.2|294.8|297.63|295.23|297.2|294.8|0
1653321710000|2022-05-23 16:01:50|296.76|294.36|296.76|294.36|296.76|294.36|296.55|294.15|0
1653321720000|2022-05-23 16:02:00|296.55|294.15|296.33|293.93|296.55|294.15|296.33|293.93|0
1653321730000|2022-05-23 16:02:10|295.89|293.49|295.68|293.28|296.33|293.93|295.68|293.28|0
1653321740000|2022-05-23 16:02:20|296.33|293.93|295.68|293.28|296.33|293.93|295.68|293.28|0
1653321750000|2022-05-23 16:02:30|295.89|293.49|295.46|293.06|295.89|293.49|295.46|293.06|0
1653321760000|2022-05-23 16:02:40|294.59|292.19|294.16|291.76|294.59|292.19|293.94|291.54|0
1653321770000|2022-05-23 16:02:50|294.59|292.19|293.72|291.32|294.59|292.19|293.72|291.32|0
1653321780000|2022-05-23 16:03:00|294.05|291.65|294.81|292.41|295.46|293.06|294.05|291.65|0
1653321790000|2022-05-23 16:03:10|294.16|291.76|293.51|291.11|294.16|291.76|293.51|291.11|0
1653321800000|2022-05-23 16:03:20|293.07|290.67|293.07|290.67|293.07|290.67|292.86|290.46|0
1653321810000|2022-05-23 16:03:30|292.64|290.24|292.86|290.46|293.29|290.89|292.64|290.24|0
1653321820000|2022-05-23 16:03:40|293.07|290.67|292.86|290.46|293.51|291.11|292.86|290.46|0
1653321830000|2022-05-23 16:03:50|292.64|290.24|292.42|290.02|292.64|290.24|292.42|290.02|0
1653321840000|2022-05-23 16:04:00|292.86|290.46|293.72|291.32|293.72|291.32|292.86|290.46|0
1653321850000|2022-05-23 16:04:10|294.37|291.97|293.19|290.79|294.37|291.97|293.19|290.79|0
1653321860000|2022-05-23 16:04:20|293.07|290.67|292.64|290.24|293.07|290.67|292.64|290.24|0
1653321870000|2022-05-23 16:04:30|292.97|290.57|293.07|290.67|293.07|290.67|292.86|290.46|0
1653321880000|2022-05-23 16:04:40|292.75|290.35|292.42|290.02|292.86|290.46|292.42|290.02|0
1653321890000|2022-05-23 16:04:50|292.21|289.81|292.21|289.81|292.42|290.02|292.21|289.81|0
1653321900000|2022-05-23 16:05:00|292.64|290.24|292.86|290.46|292.86|290.46|292.54|290.14|0
1653321910000|2022-05-23 16:05:10|292.64|290.24|292.64|290.24|292.64|290.24|292.21|289.81|0
1653321920000|2022-05-23 16:05:20|292.86|290.46|293.94|291.54|293.94|291.54|292.86|290.46|0
1653321930000|2022-05-23 16:05:30|293.07|290.67|294.37|291.97|294.37|291.97|293.07|290.67|0
1653321940000|2022-05-23 16:05:40|293.51|291.11|292.95|290.55|293.51|291.11|292.95|290.55|0
1653321950000|2022-05-23 16:05:50|293.28|290.88|292.62|290.22|293.28|290.88|292.62|290.22|0
1653321960000|2022-05-23 16:06:00|292.52|290.12|293.71|291.31|293.71|291.31|292.52|290.12|0
1653321970000|2022-05-23 16:06:10|293.93|291.53|293.93|291.53|293.93|291.53|293.82|291.42|0
1653321980000|2022-05-23 16:06:20|293.49|291.09|293.06|290.66|293.49|291.09|293.06|290.66|0
1653321990000|2022-05-23 16:06:30|292.95|290.55|293.49|291.09|293.49|291.09|292.95|290.55|0
1653322000000|2022-05-23 16:06:40|293.27|290.87|291.97|289.57|293.27|290.87|291.97|289.57|0
1653322010000|2022-05-23 16:06:50|291.54|289.14|291.32|288.92|291.54|289.14|291.32|288.92|0
1653322020000|2022-05-23 16:07:00|290.67|288.27|290.23|287.83|290.88|288.48|290.23|287.83|0
1653322030000|2022-05-23 16:07:10|290.02|287.62|289.8|287.4|290.02|287.62|289.58|287.18|0
1653322040000|2022-05-23 16:07:20|290.02|287.62|289.8|287.4|290.88|288.48|289.8|287.4|0
1653322050000|2022-05-23 16:07:30|289.58|287.18|289.37|286.97|289.58|287.18|289.37|286.97|0
1653322060000|2022-05-23 16:07:40|289.58|287.18|289.15|286.75|289.58|287.18|289.15|286.75|0
1653322070000|2022-05-23 16:07:50|288.93|286.53|288.93|286.53|289.15|286.75|288.93|286.53|0
1653322080000|2022-05-23 16:08:00|288.72|286.32|288.5|286.1|288.72|286.32|288.29|285.89|0
1653322090000|2022-05-23 16:08:10|288.72|286.32|288.07|285.67|288.72|286.32|288.07|285.67|0
1653322100000|2022-05-23 16:08:20|287.85|285.45|287.85|285.45|288.07|285.67|287.85|285.45|0
1653322110000|2022-05-23 16:08:30|288.07|285.67|288.93|286.53|288.93|286.53|288.07|285.67|0
1653322120000|2022-05-23 16:08:40|288.5|286.1|288.07|285.67|288.5|286.1|288.07|285.67|0
1653322130000|2022-05-23 16:08:50|288.5|286.1|288.72|286.32|289.15|286.75|288.5|286.1|0
1653322140000|2022-05-23 16:09:00|288.5|286.1|289.58|287.18|289.58|287.18|288.5|286.1|0
1653322150000|2022-05-23 16:09:10|289.37|286.97|290.02|287.62|290.23|287.83|289.37|286.97|0
1653322160000|2022-05-23 16:09:20|290.23|287.83|290.45|288.05|290.67|288.27|290.23|287.83|0
1653322170000|2022-05-23 16:09:30|290.88|288.48|290.45|288.05|290.88|288.48|290.45|288.05|0
1653322180000|2022-05-23 16:09:40|290.67|288.27|289.58|287.18|290.67|288.27|289.58|287.18|0
1653322190000|2022-05-23 16:09:50|289.8|287.4|289.15|286.75|289.8|287.4|289.15|286.75|0
1653322200000|2022-05-23 16:10:00|289.37|286.97|290.67|288.27|290.67|288.27|289.37|286.97|0
1653322210000|2022-05-23 16:10:10|289.8|287.4|289.58|287.18|289.8|287.4|289.37|286.97|0
1653322220000|2022-05-23 16:10:20|290.23|287.83|290.67|288.27|290.67|288.27|290.23|287.83|0
1653322230000|2022-05-23 16:10:30|290.88|288.48|291.32|288.92|291.32|288.92|290.67|288.27|0
1653322240000|2022-05-23 16:10:40|291.53|289.13|291.53|289.13|291.53|289.13|291.1|288.7|0
1653322250000|2022-05-23 16:10:50|292.62|290.22|291.32|288.92|292.62|290.22|291.32|288.92|0
1653322260000|2022-05-23 16:11:00|291.53|289.13|291.1|288.7|291.53|289.13|291.1|288.7|0
1653322270000|2022-05-23 16:11:10|290.88|288.48|290.23|287.83|290.88|288.48|290.23|287.83|0
1653322280000|2022-05-23 16:11:20|290.66|288.26|290.66|288.26|290.66|288.26|290.45|288.05|0
1653322290000|2022-05-23 16:11:30|290.01|287.61|290.88|288.48|290.88|288.48|290.01|287.61|0
1653322300000|2022-05-23 16:11:40|291.65|289.25|291.53|289.13|291.97|289.57|291.53|289.13|0
1653322310000|2022-05-23 16:11:50|291.32|288.92|291.75|289.35|291.97|289.57|291.32|288.92|0
1653322320000|2022-05-23 16:12:00|292.18|289.78|291.75|289.35|292.18|289.78|291.75|289.35|0
1653322330000|2022-05-23 16:12:10|291.97|289.57|291.53|289.13|291.97|289.57|291.53|289.13|0
1653322340000|2022-05-23 16:12:20|291.75|289.35|292.18|289.78|292.18|289.78|291.53|289.13|0
1653322350000|2022-05-23 16:12:30|291.97|289.57|291.75|289.35|291.97|289.57|291.75|289.35|0
1653322360000|2022-05-23 16:12:40|291.97|289.57|291.75|289.35|291.97|289.57|291.75|289.35|0
1653322370000|2022-05-23 16:12:50|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1653322380000|2022-05-23 16:13:00|292.4|290|292.4|290|292.62|290.22|292.4|290|0
1653322390000|2022-05-23 16:13:10|292.84|290.44|292.62|290.22|292.95|290.55|292.62|290.22|0
1653322400000|2022-05-23 16:13:20|292.83|290.43|293.05|290.65|293.49|291.09|292.83|290.43|0
1653322410000|2022-05-23 16:13:30|292.18|289.78|293.49|291.09|293.49|291.09|291.97|289.57|0
1653322420000|2022-05-23 16:13:40|293.27|290.87|293.49|291.09|293.49|291.09|293.27|290.87|0
1653322430000|2022-05-23 16:13:50|293.05|290.65|292.62|290.22|293.27|290.87|292.62|290.22|0
1653322440000|2022-05-23 16:14:00|292.18|289.78|292.83|290.43|292.83|290.43|292.18|289.78|0
1653322450000|2022-05-23 16:14:10|292.4|290|293.16|290.76|293.16|290.76|292.4|290|0
1653322460000|2022-05-23 16:14:20|293.49|291.09|293.49|291.09|293.7|291.3|293.05|290.65|0
1653322470000|2022-05-23 16:14:30|293.27|290.87|293.27|290.87|293.49|291.09|292.83|290.43|0
1653322480000|2022-05-23 16:14:40|293.05|290.65|293.05|290.65|293.6|291.2|293.05|290.65|0
1653322490000|2022-05-23 16:14:50|293.49|291.09|292.62|290.22|293.49|291.09|292.62|290.22|0
1653322500000|2022-05-23 16:15:00|291.96|289.56|292.18|289.78|292.18|289.78|291.96|289.56|0
1653322510000|2022-05-23 16:15:10|292.62|290.22|292.62|290.22|292.73|290.33|292.62|290.22|0
1653322520000|2022-05-23 16:15:20|292.18|289.78|291.53|289.13|292.18|289.78|291.53|289.13|0
1653322530000|2022-05-23 16:15:30|291.75|289.35|291.31|288.91|291.75|289.35|291.31|288.91|0
1653322540000|2022-05-23 16:15:40|290.88|288.48|290.45|288.05|290.88|288.48|290.45|288.05|0
1653322550000|2022-05-23 16:15:50|291.1|288.7|291.31|288.91|291.31|288.91|291.1|288.7|0
1653322560000|2022-05-23 16:16:00|291.53|289.13|292.18|289.78|292.18|289.78|291.53|289.13|0
1653322570000|2022-05-23 16:16:10|292.4|290|292.4|290|292.83|290.43|292.4|290|0
1653322580000|2022-05-23 16:16:20|292.62|290.22|293.05|290.65|293.05|290.65|292.62|290.22|0
1653322590000|2022-05-23 16:16:30|293.27|290.87|294.14|291.74|294.14|291.74|293.27|290.87|0
1653322600000|2022-05-23 16:16:40|294.57|292.17|293.7|291.3|294.57|292.17|293.7|291.3|0
1653322610000|2022-05-23 16:16:50|294.57|292.17|294.25|291.85|294.57|292.17|294.25|291.85|0
1653322620000|2022-05-23 16:17:00|293.48|291.08|296.32|293.92|296.32|293.92|293.48|291.08|0
1653322630000|2022-05-23 16:17:10|296.1|293.7|296.1|293.7|296.32|293.92|295.66|293.26|0
1653322640000|2022-05-23 16:17:20|296.76|294.36|296.32|293.92|297.19|294.79|296.32|293.92|0
1653322650000|2022-05-23 16:17:30|295.88|293.48|295.88|293.48|296.1|293.7|295.88|293.48|0
1653322660000|2022-05-23 16:17:40|295.45|293.05|295.23|292.83|295.45|293.05|295.23|292.83|0
1653322670000|2022-05-23 16:17:50|295.66|293.26|295.66|293.26|295.88|293.48|295.66|293.26|0
1653322680000|2022-05-23 16:18:00|295.01|292.61|295.66|293.26|295.66|293.26|295.01|292.61|0
1653322690000|2022-05-23 16:18:10|295.88|293.48|296.54|294.14|296.54|294.14|295.88|293.48|0
1653322700000|2022-05-23 16:18:20|296.75|294.35|294.79|292.39|296.75|294.35|294.79|292.39|0
1653322710000|2022-05-23 16:18:30|295.23|292.83|295.01|292.61|295.23|292.83|294.79|292.39|0
1653322720000|2022-05-23 16:18:40|294.79|292.39|295.23|292.83|295.23|292.83|294.79|292.39|0
1653322730000|2022-05-23 16:18:50|295.01|292.61|295.01|292.61|295.01|292.61|294.79|292.39|0
1653322740000|2022-05-23 16:19:00|294.79|292.39|294.79|292.39|295.23|292.83|294.79|292.39|0
1653322750000|2022-05-23 16:19:10|294.69|292.29|294.35|291.95|294.69|292.29|294.35|291.95|0
1653322760000|2022-05-23 16:19:20|294.79|292.39|294.79|292.39|294.79|292.39|294.57|292.17|0
1653322770000|2022-05-23 16:19:30|294.35|291.95|294.79|292.39|295.23|292.83|294.35|291.95|0
1653322780000|2022-05-23 16:19:40|294.57|292.17|294.57|292.17|294.79|292.39|294.57|292.17|0
1653322790000|2022-05-23 16:19:50|294.79|292.39|294.35|291.95|294.79|292.39|294.14|291.74|0
1653322800000|2022-05-23 16:20:00|294.57|292.17|294.57|292.17|294.79|292.39|294.57|292.17|0
1653322810000|2022-05-23 16:20:10|294.35|291.95|293.7|291.3|294.35|291.95|293.7|291.3|0
1653322820000|2022-05-23 16:20:20|294.14|291.74|293.92|291.52|294.14|291.74|293.92|291.52|0
1653322830000|2022-05-23 16:20:30|293.7|291.3|293.92|291.52|293.92|291.52|293.7|291.3|0
1653322840000|2022-05-23 16:20:40|293.48|291.08|293.05|290.65|293.48|291.08|293.05|290.65|0
1653322850000|2022-05-23 16:20:50|293.26|290.86|292.94|290.54|293.26|290.86|292.94|290.54|0
1653322860000|2022-05-23 16:21:00|293.05|290.65|292.39|289.99|293.05|290.65|292.39|289.99|0
1653322870000|2022-05-23 16:21:10|292.61|290.21|291.96|289.56|292.61|290.21|291.74|289.34|0
1653322880000|2022-05-23 16:21:20|292.18|289.78|292.61|290.21|292.94|290.54|292.18|289.78|0
1653322890000|2022-05-23 16:21:30|292.39|289.99|291.96|289.56|292.39|289.99|291.96|289.56|0
1653322900000|2022-05-23 16:21:40|291.74|289.34|291.53|289.13|291.74|289.34|291.53|289.13|0
1653322910000|2022-05-23 16:21:50|291.09|288.69|290.44|288.04|291.31|288.91|290.44|288.04|0
1653322920000|2022-05-23 16:22:00|290.22|287.82|290.66|288.26|290.66|288.26|290.22|287.82|0
1653322930000|2022-05-23 16:22:10|291.09|288.69|291.31|288.91|291.53|289.13|291.09|288.69|0
1653322940000|2022-05-23 16:22:20|291.74|289.34|291.96|289.56|292.61|290.21|291.74|289.34|0
1653322950000|2022-05-23 16:22:30|291.74|289.34|292.61|290.21|292.61|290.21|291.74|289.34|0
1653322960000|2022-05-23 16:22:40|292.83|290.43|292.39|289.99|293.05|290.65|292.29|289.89|0
1653322970000|2022-05-23 16:22:50|292.18|289.78|292.39|289.99|292.39|289.99|292.18|289.78|0
1653322980000|2022-05-23 16:23:00|291.74|289.34|292.83|290.43|292.83|290.43|291.74|289.34|0
1653322990000|2022-05-23 16:23:10|293.26|290.86|292.61|290.21|293.26|290.86|292.61|290.21|0
1653323000000|2022-05-23 16:23:20|292.18|289.78|292.39|289.99|292.39|289.99|291.74|289.34|0
1653323010000|2022-05-23 16:23:30|292.18|289.78|291.96|289.56|292.18|289.78|291.96|289.56|0
1653323020000|2022-05-23 16:23:40|291.74|289.34|291.52|289.12|291.74|289.34|291.52|289.12|0
1653323030000|2022-05-23 16:23:50|292.18|289.78|291.85|289.45|292.39|289.99|291.85|289.45|0
1653323040000|2022-05-23 16:24:00|291.74|289.34|290.66|288.26|291.74|289.34|290.66|288.26|0
1653323050000|2022-05-23 16:24:10|290.44|288.04|291.31|288.91|291.31|288.91|290.01|287.61|0
1653323060000|2022-05-23 16:24:20|290.87|288.47|291.31|288.91|291.31|288.91|290.87|288.47|0
1653323070000|2022-05-23 16:24:30|291.52|289.12|291.09|288.69|291.52|289.12|291.09|288.69|0
1653323080000|2022-05-23 16:24:40|291.31|288.91|291.2|288.8|291.31|288.91|291.09|288.69|0
1653323090000|2022-05-23 16:24:50|290.87|288.47|291.31|288.91|291.31|288.91|290.87|288.47|0
1653323100000|2022-05-23 16:25:00|291.09|288.69|291.96|289.56|291.96|289.56|291.09|288.69|0
1653323110000|2022-05-23 16:25:10|292.17|289.77|291.96|289.56|292.17|289.77|291.74|289.34|0
1653323120000|2022-05-23 16:25:20|292.17|289.77|292.39|289.99|292.61|290.21|291.96|289.56|0
1653323130000|2022-05-23 16:25:30|292.17|289.77|292.83|290.43|292.83|290.43|292.17|289.77|0
1653323140000|2022-05-23 16:25:40|293.7|291.3|293.81|291.41|293.81|291.41|293.26|290.86|0
1653323150000|2022-05-23 16:25:50|293.91|291.51|293.26|290.86|294.57|292.17|293.26|290.86|0
1653323160000|2022-05-23 16:26:00|293.04|290.64|292.83|290.43|293.48|291.08|292.83|290.43|0
1653323170000|2022-05-23 16:26:10|293.48|291.08|292.61|290.21|293.48|291.08|292.61|290.21|0
1653323180000|2022-05-23 16:26:20|292.83|290.43|293.7|291.3|293.7|291.3|292.72|290.32|0
1653323190000|2022-05-23 16:26:30|293.48|291.08|293.04|290.64|293.91|291.51|293.04|290.64|0
1653323200000|2022-05-23 16:26:40|293.48|291.08|293.26|290.86|293.48|291.08|293.26|290.86|0
1653323210000|2022-05-23 16:26:50|293.37|290.97|293.26|290.86|293.48|291.08|293.04|290.64|0
1653323220000|2022-05-23 16:27:00|293.48|291.08|293.91|291.51|293.91|291.51|293.48|291.08|0
1653323230000|2022-05-23 16:27:10|294.13|291.73|294.13|291.73|294.35|291.95|293.91|291.51|0
1653323240000|2022-05-23 16:27:20|294.35|291.95|295.44|293.04|295.44|293.04|294.35|291.95|0
1653323250000|2022-05-23 16:27:30|295.22|292.82|294.13|291.73|295.22|292.82|294.13|291.73|0
1653323260000|2022-05-23 16:27:40|294.35|291.95|295|292.6|295|292.6|294.35|291.95|0
1653323270000|2022-05-23 16:27:50|295.22|292.82|295.44|293.04|295.44|293.04|295|292.6|0
1653323280000|2022-05-23 16:28:00|295.66|293.26|296.53|294.13|296.53|294.13|295.66|293.26|0
1653323290000|2022-05-23 16:28:10|296.75|294.35|295.44|293.04|296.75|294.35|295.44|293.04|0
1653323300000|2022-05-23 16:28:20|295.87|293.47|295.12|292.72|295.87|293.47|295.12|292.72|0
1653323310000|2022-05-23 16:28:30|295.66|293.26|296.31|293.91|296.31|293.91|295.66|293.26|0
1653323320000|2022-05-23 16:28:40|296.75|294.35|296.97|294.57|297.62|295.22|296.75|294.35|0
1653323330000|2022-05-23 16:28:50|296.53|294.13|296.97|294.57|296.97|294.57|296.53|294.13|0
1653323340000|2022-05-23 16:29:00|296.53|294.13|296.97|294.57|296.97|294.57|296.53|294.13|0
1653323350000|2022-05-23 16:29:10|296.75|294.35|296.31|293.91|296.75|294.35|296.31|293.91|0
1653323360000|2022-05-23 16:29:20|296.09|293.69|295.87|293.47|296.09|293.69|295.77|293.37|0
1653323370000|2022-05-23 16:29:30|295.66|293.26|296.09|293.69|296.31|293.91|295.66|293.26|0
1653323380000|2022-05-23 16:29:40|296.53|294.13|297.4|295|297.4|295|296.53|294.13|0
1653323390000|2022-05-23 16:29:50|298.06|295.66|296.97|294.57|298.06|295.66|296.97|294.57|0
1653323400000|2022-05-23 16:30:00|296.53|294.13|297.4|295|297.4|295|296.53|294.13|0
1653323410000|2022-05-23 16:30:10|297.62|295.22|298.28|295.88|298.28|295.88|297.62|295.22|0
1653323420000|2022-05-23 16:30:20|297.62|295.22|298.06|295.66|298.28|295.88|297.4|295|0
1653323430000|2022-05-23 16:30:30|297.62|295.22|298.93|296.53|298.93|296.53|297.62|295.22|0
1653323440000|2022-05-23 16:30:40|299.37|296.97|300.03|297.63|300.03|297.63|299.37|296.97|0
1653323450000|2022-05-23 16:30:50|299.7|297.3|300.47|298.07|300.47|298.07|299.7|297.3|0
1653323460000|2022-05-23 16:31:00|300.03|297.63|300.69|298.29|300.69|298.29|300.03|297.63|0
1653323470000|2022-05-23 16:31:10|300.25|297.85|300.03|297.63|300.47|298.07|300.03|297.63|0
1653323480000|2022-05-23 16:31:20|300.47|298.07|300.69|298.29|300.69|298.29|300.25|297.85|0
1653323490000|2022-05-23 16:31:30|300.25|297.85|300.47|298.07|300.47|298.07|300.25|297.85|0
1653323500000|2022-05-23 16:31:40|300.69|298.29|300.91|298.51|300.91|298.51|300.47|298.07|0
1653323510000|2022-05-23 16:31:50|301.35|298.95|301.56|299.16|301.78|299.38|301.35|298.95|0
1653323520000|2022-05-23 16:32:00|301.35|298.95|301.56|299.16|302.12|299.72|301.35|298.95|0
1653323530000|2022-05-23 16:32:10|301.78|299.38|302.44|300.04|302.44|300.04|301.78|299.38|0
1653323540000|2022-05-23 16:32:20|302|299.6|301.34|298.94|302|299.6|301.34|298.94|0
1653323550000|2022-05-23 16:32:30|301.56|299.16|299.81|297.41|301.56|299.16|299.81|297.41|0
1653323560000|2022-05-23 16:32:40|299.37|296.97|298.28|295.88|299.37|296.97|298.28|295.88|0
1653323570000|2022-05-23 16:32:50|299.05|296.65|298.71|296.31|299.05|296.65|298.49|296.09|0
1653323580000|2022-05-23 16:33:00|297.84|295.44|297.62|295.22|297.84|295.44|297.4|295|0
1653323590000|2022-05-23 16:33:10|297.84|295.44|298.28|295.88|298.28|295.88|297.84|295.44|0
1653323600000|2022-05-23 16:33:20|298.93|296.53|298.49|296.09|299.15|296.75|298.49|296.09|0
1653323610000|2022-05-23 16:33:30|298.06|295.66|299.26|296.86|299.37|296.97|298.06|295.66|0
1653323620000|2022-05-23 16:33:40|300.03|297.63|299.81|297.41|300.47|298.07|299.81|297.41|0
1653323630000|2022-05-23 16:33:50|299.37|296.97|299.37|296.97|299.37|296.97|299.15|296.75|0
1653323640000|2022-05-23 16:34:00|299.15|296.75|300.03|297.63|300.03|297.63|299.15|296.75|0
1653323650000|2022-05-23 16:34:10|299.81|297.41|299.15|296.75|299.81|297.41|299.15|296.75|0
1653323660000|2022-05-23 16:34:20|299.37|296.97|298.71|296.31|299.37|296.97|298.71|296.31|0
1653323670000|2022-05-23 16:34:30|298.49|296.09|298.27|295.87|298.93|296.53|298.27|295.87|0
1653323680000|2022-05-23 16:34:40|298.71|296.31|298.49|296.09|298.71|296.31|298.27|295.87|0
1653323690000|2022-05-23 16:34:50|298.61|296.21|298.71|296.31|299.15|296.75|298.61|296.21|0
1653323700000|2022-05-23 16:35:00|298.49|296.09|298.27|295.87|298.83|296.43|298.06|295.66|0
1653323710000|2022-05-23 16:35:10|298.49|296.09|298.93|296.53|298.93|296.53|298.49|296.09|0
1653323720000|2022-05-23 16:35:20|298.71|296.31|298.71|296.31|298.71|296.31|298.49|296.09|0
1653323730000|2022-05-23 16:35:30|298.39|295.99|299.59|297.19|300.03|297.63|298.39|295.99|0
1653323740000|2022-05-23 16:35:40|299.15|296.75|298.27|295.87|299.15|296.75|298.27|295.87|0
1653323750000|2022-05-23 16:35:50|298.83|296.43|298.27|295.87|299.15|296.75|298.27|295.87|0
1653323760000|2022-05-23 16:36:00|298.05|295.65|298.05|295.65|298.05|295.65|297.84|295.44|0
1653323770000|2022-05-23 16:36:10|296.96|294.56|296.74|294.34|297.4|295|296.74|294.34|0
1653323780000|2022-05-23 16:36:20|296.52|294.12|297.4|295|297.4|295|296.52|294.12|0
1653323790000|2022-05-23 16:36:30|297.18|294.78|297.62|295.22|297.62|295.22|297.18|294.78|0
1653323800000|2022-05-23 16:36:40|297.18|294.78|297.62|295.22|297.62|295.22|296.96|294.56|0
1653323810000|2022-05-23 16:36:50|297.84|295.44|297.95|295.55|298.27|295.87|297.84|295.44|0
1653323820000|2022-05-23 16:37:00|297.62|295.22|298.05|295.65|298.05|295.65|297.29|294.89|0
1653323830000|2022-05-23 16:37:10|297.4|295|297.4|295|297.62|295.22|297.4|295|0
1653323840000|2022-05-23 16:37:20|297.62|295.22|297.62|295.22|297.62|295.22|297.18|294.78|0
1653323850000|2022-05-23 16:37:30|297.83|295.43|297.18|294.78|297.83|295.43|297.18|294.78|0
1653323860000|2022-05-23 16:37:40|296.96|294.56|296.3|293.9|296.96|294.56|296.3|293.9|0
1653323870000|2022-05-23 16:37:50|296.52|294.12|296.74|294.34|296.74|294.34|296.52|294.12|0
1653323880000|2022-05-23 16:38:00|296.42|294.02|295.87|293.47|296.42|294.02|295.87|293.47|0
1653323890000|2022-05-23 16:38:10|295.65|293.25|295.87|293.47|295.87|293.47|295|292.6|0
1653323900000|2022-05-23 16:38:20|296.3|293.9|295.76|293.36|296.3|293.9|295.76|293.36|0
1653323910000|2022-05-23 16:38:30|295.65|293.25|295.87|293.47|295.87|293.47|295.43|293.03|0
1653323920000|2022-05-23 16:38:40|295.98|293.58|296.2|293.8|296.2|293.8|295.87|293.47|0
1653323930000|2022-05-23 16:38:50|296.09|293.69|296.09|293.69|296.3|293.9|296.09|293.69|0
1653323940000|2022-05-23 16:39:00|296.52|294.12|296.3|293.9|296.74|294.34|296.3|293.9|0
1653323950000|2022-05-23 16:39:10|296.74|294.34|296.3|293.9|296.74|294.34|296.3|293.9|0
1653323960000|2022-05-23 16:39:20|296.2|293.8|295.98|293.58|296.3|293.9|295.98|293.58|0
1653323970000|2022-05-23 16:39:30|296.52|294.12|295.43|293.03|296.52|294.12|295.43|293.03|0
1653323980000|2022-05-23 16:39:40|294.99|292.59|294.56|292.16|294.99|292.59|294.56|292.16|0
1653323990000|2022-05-23 16:39:50|294.78|292.38|294.45|292.05|294.78|292.38|294.34|291.94|0
1653324000000|2022-05-23 16:40:00|294.34|291.94|293.9|291.5|294.34|291.94|293.9|291.5|0
1653324010000|2022-05-23 16:40:10|293.69|291.29|293.69|291.29|293.69|291.29|293.47|291.07|0
1653324020000|2022-05-23 16:40:20|294.34|291.94|295.21|292.81|295.21|292.81|294.34|291.94|0
1653324030000|2022-05-23 16:40:30|294.99|292.59|295.21|292.81|295.43|293.03|294.99|292.59|0
1653324040000|2022-05-23 16:40:40|294.99|292.59|296.52|294.12|296.52|294.12|294.99|292.59|0
1653324050000|2022-05-23 16:40:50|296.3|293.9|296.3|293.9|296.3|293.9|295.87|293.47|0
1653324060000|2022-05-23 16:41:00|296.31|293.91|297.63|295.23|297.63|295.23|296.31|293.91|0
1653324070000|2022-05-23 16:41:10|297.19|294.79|295.87|293.47|297.19|294.79|295.87|293.47|0
1653324080000|2022-05-23 16:41:20|296.53|294.13|295.87|293.47|296.53|294.13|295.87|293.47|0
1653324090000|2022-05-23 16:41:30|296.09|293.69|296.97|294.57|296.97|294.57|296.09|293.69|0
1653324100000|2022-05-23 16:41:40|297.19|294.79|296.97|294.57|297.19|294.79|296.75|294.35|0
1653324110000|2022-05-23 16:41:50|296.53|294.13|296.97|294.57|296.97|294.57|296.53|294.13|0
1653324120000|2022-05-23 16:42:00|296.86|294.46|296.31|293.91|296.86|294.46|295.87|293.47|0
1653324130000|2022-05-23 16:42:10|295.87|293.47|296.97|294.57|296.97|294.57|295.87|293.47|0
1653324140000|2022-05-23 16:42:20|297.19|294.79|297.19|294.79|297.19|294.79|296.97|294.57|0
1653324150000|2022-05-23 16:42:30|296.97|294.57|296.86|294.46|296.97|294.57|296.86|294.46|0
1653324160000|2022-05-23 16:42:40|297.19|294.79|297.41|295.01|297.41|295.01|297.19|294.79|0
1653324170000|2022-05-23 16:42:50|297.19|294.79|298.07|295.67|298.18|295.78|297.19|294.79|0
1653324180000|2022-05-23 16:43:00|296.97|294.57|297.19|294.79|297.19|294.79|296.97|294.57|0
1653324190000|2022-05-23 16:43:10|297.85|295.45|296.53|294.13|297.85|295.45|296.53|294.13|0
1653324200000|2022-05-23 16:43:20|296.31|293.91|296.97|294.57|297.08|294.68|296.31|293.91|0
1653324210000|2022-05-23 16:43:30|296.86|294.46|296.53|294.13|296.86|294.46|296.53|294.13|0
1653324220000|2022-05-23 16:43:40|296.75|294.35|296.53|294.13|297.19|294.79|296.53|294.13|0
1653324230000|2022-05-23 16:43:50|296.31|293.91|296.09|293.69|296.31|293.91|296.09|293.69|0
1653324240000|2022-05-23 16:44:00|295.87|293.47|295.65|293.25|296.09|293.69|295.65|293.25|0
1653324250000|2022-05-23 16:44:10|295.87|293.47|295.87|293.47|296.31|293.91|295.65|293.25|0
1653324260000|2022-05-23 16:44:20|295.65|293.25|295.43|293.03|295.65|293.25|295.22|292.82|0
1653324270000|2022-05-23 16:44:30|295.87|293.47|296.09|293.69|296.09|293.69|295.65|293.25|0
1653324280000|2022-05-23 16:44:40|295.87|293.47|295.43|293.03|295.87|293.47|295.43|293.03|0
1653324290000|2022-05-23 16:44:50|295.65|293.25|295.43|293.03|295.87|293.47|295.43|293.03|0
1653324300000|2022-05-23 16:45:00|295|292.6|294.78|292.38|295|292.6|294.56|292.16|0
1653324310000|2022-05-23 16:45:10|294.56|292.16|294.78|292.38|294.78|292.38|294.12|291.72|0
1653324320000|2022-05-23 16:45:20|295.22|292.82|295.87|293.47|295.87|293.47|295.22|292.82|0
1653324330000|2022-05-23 16:45:30|295.22|292.82|295.87|293.47|295.87|293.47|295.22|292.82|0
1653324340000|2022-05-23 16:45:40|296.31|293.91|296.97|294.57|296.97|294.57|296.31|293.91|0
1653324350000|2022-05-23 16:45:50|296.75|294.35|296.86|294.46|297.08|294.68|296.75|294.35|0
1653324360000|2022-05-23 16:46:00|297.08|294.68|296.75|294.35|297.08|294.68|296.2|293.8|0
1653324370000|2022-05-23 16:46:10|297.62|295.22|298.5|296.1|298.5|296.1|297.62|295.22|0
1653324380000|2022-05-23 16:46:20|298.28|295.88|298.94|296.54|298.94|296.54|298.28|295.88|0
1653324390000|2022-05-23 16:46:30|299.38|296.98|299.6|297.2|299.82|297.42|299.38|296.98|0
1653324400000|2022-05-23 16:46:40|299.38|296.98|299.16|296.76|299.38|296.98|298.94|296.54|0
1653324410000|2022-05-23 16:46:50|298.94|296.54|298.94|296.54|298.94|296.54|298.72|296.32|0
1653324420000|2022-05-23 16:47:00|298.72|296.32|298.06|295.66|298.94|296.54|298.06|295.66|0
1653324430000|2022-05-23 16:47:10|297.84|295.44|298.5|296.1|298.5|296.1|297.84|295.44|0
1653324440000|2022-05-23 16:47:20|298.06|295.66|298.94|296.54|298.94|296.54|298.06|295.66|0
1653324450000|2022-05-23 16:47:30|299.38|296.98|299.16|296.76|299.38|296.98|298.72|296.32|0
1653324460000|2022-05-23 16:47:40|299.38|296.98|299.38|296.98|299.6|297.2|299.38|296.98|0
1653324470000|2022-05-23 16:47:50|299.16|296.76|300.04|297.64|300.04|297.64|299.16|296.76|0
1653324480000|2022-05-23 16:48:00|300.92|298.52|300.04|297.64|301.03|298.63|300.04|297.64|0
1653324490000|2022-05-23 16:48:10|300.26|297.86|301.36|298.96|301.36|298.96|300.26|297.86|0
1653324500000|2022-05-23 16:48:20|301.58|299.18|302.02|299.62|302.24|299.84|301.58|299.18|0
1653324510000|2022-05-23 16:48:30|301.36|298.96|301.36|298.96|301.36|298.96|300.7|298.3|0
1653324520000|2022-05-23 16:48:40|301.14|298.74|302.68|300.28|302.68|300.28|301.14|298.74|0
1653324530000|2022-05-23 16:48:50|302.46|300.06|301.8|299.4|302.46|300.06|301.8|299.4|0
1653324540000|2022-05-23 16:49:00|302.24|299.84|302.02|299.62|302.24|299.84|302.02|299.62|0
1653324550000|2022-05-23 16:49:10|302.24|299.84|301.58|299.18|302.24|299.84|301.58|299.18|0
1653324560000|2022-05-23 16:49:20|302.14|299.74|302.68|300.28|302.68|300.28|302.14|299.74|0
1653324570000|2022-05-23 16:49:30|302.9|300.5|303.12|300.72|303.12|300.72|302.9|300.5|0
1653324580000|2022-05-23 16:49:40|303.34|300.94|303.57|301.17|303.57|301.17|303.34|300.94|0
1653324590000|2022-05-23 16:49:50|303.34|300.94|302.68|300.28|303.57|301.17|302.68|300.28|0
1653324600000|2022-05-23 16:50:00|302.24|299.84|302.46|300.06|302.46|300.06|302.02|299.62|0
1653324610000|2022-05-23 16:50:10|302.24|299.84|301.58|299.18|302.24|299.84|301.14|298.74|0
1653324620000|2022-05-23 16:50:20|301.47|299.07|301.58|299.18|301.8|299.4|301.47|299.07|0
1653324630000|2022-05-23 16:50:30|301.8|299.4|302.9|300.5|303.34|300.94|301.8|299.4|0
1653324640000|2022-05-23 16:50:40|303.34|300.94|303.12|300.72|303.34|300.94|302.9|300.5|0
1653324650000|2022-05-23 16:50:50|303.34|300.94|302.46|300.06|303.56|301.16|302.46|300.06|0
1653324660000|2022-05-23 16:51:00|302.02|299.62|302.9|300.5|302.9|300.5|302.02|299.62|0
1653324670000|2022-05-23 16:51:10|302.35|299.95|302.68|300.28|302.68|300.28|302.24|299.84|0
1653324680000|2022-05-23 16:51:20|302.46|300.06|303.12|300.72|303.12|300.72|302.46|300.06|0
1653324690000|2022-05-23 16:51:30|302.8|300.4|303.56|301.16|303.56|301.16|302.68|300.28|0
1653324700000|2022-05-23 16:51:40|304.01|301.61|304.67|302.27|304.67|302.27|304.01|301.61|0
1653324710000|2022-05-23 16:51:50|304.89|302.49|305.55|303.15|305.55|303.15|304.89|302.49|0
1653324720000|2022-05-23 16:52:00|305.11|302.71|306|303.6|306|303.6|305.11|302.71|0
1653324730000|2022-05-23 16:52:10|305.33|302.93|304.89|302.49|305.77|303.37|304.89|302.49|0
1653324740000|2022-05-23 16:52:20|304.67|302.27|304.67|302.27|305.55|303.15|304.67|302.27|0
1653324750000|2022-05-23 16:52:30|304.89|302.49|305.33|302.93|305.77|303.37|304.89|302.49|0
1653324760000|2022-05-23 16:52:40|305.77|303.37|306.22|303.82|306.44|304.04|305.77|303.37|0
1653324770000|2022-05-23 16:52:50|306.44|304.04|306|303.6|306.44|304.04|306|303.6|0
1653324780000|2022-05-23 16:53:00|305.55|303.15|306.44|304.04|306.44|304.04|305.33|302.93|0
1653324790000|2022-05-23 16:53:10|306.55|304.15|306.44|304.04|306.66|304.26|306.44|304.04|0
1653324800000|2022-05-23 16:53:20|306.66|304.26|305.77|303.37|306.66|304.26|305.77|303.37|0
1653324810000|2022-05-23 16:53:30|305.55|303.15|304.89|302.49|305.55|303.15|304.89|302.49|0
1653324820000|2022-05-23 16:53:40|305.11|302.71|305.55|303.15|305.55|303.15|305.11|302.71|0
1653324830000|2022-05-23 16:53:50|305.77|303.37|305.77|303.37|305.77|303.37|305.55|303.15|0
1653324840000|2022-05-23 16:54:00|305.11|302.71|304.89|302.49|305.11|302.71|304.45|302.05|0
1653324850000|2022-05-23 16:54:10|305.33|302.93|305.55|303.15|305.55|303.15|305.33|302.93|0
1653324860000|2022-05-23 16:54:20|305.67|303.27|305.55|303.15|305.77|303.37|305.33|302.93|0
1653324870000|2022-05-23 16:54:30|305.33|302.93|305.55|303.15|305.55|303.15|305.33|302.93|0
1653324880000|2022-05-23 16:54:40|305.77|303.37|305.33|302.93|305.89|303.49|305.33|302.93|0
1653324890000|2022-05-23 16:54:50|305.55|303.15|305.55|303.15|305.55|303.15|305.33|302.93|0
1653324900000|2022-05-23 16:55:00|304.89|302.49|305|302.6|305.11|302.71|304.89|302.49|0
1653324910000|2022-05-23 16:55:10|304.89|302.49|305.77|303.37|305.99|303.59|304.89|302.49|0
1653324920000|2022-05-23 16:55:20|306.22|303.82|306.22|303.82|306.22|303.82|305.55|303.15|0
1653324930000|2022-05-23 16:55:30|306.44|304.04|305.33|302.93|306.44|304.04|305.33|302.93|0
1653324940000|2022-05-23 16:55:40|305.77|303.37|305.99|303.59|306.66|304.26|305.77|303.37|0
1653324950000|2022-05-23 16:55:50|305.55|303.15|305.33|302.93|305.99|303.59|305.33|302.93|0
1653324960000|2022-05-23 16:56:00|305.55|303.15|306.66|304.26|306.66|304.26|305.55|303.15|0
1653324970000|2022-05-23 16:56:10|306.44|304.04|307.1|304.7|307.54|305.14|306.44|304.04|0
1653324980000|2022-05-23 16:56:20|306.88|304.48|306.21|303.81|307.32|304.92|306.21|303.81|0
1653324990000|2022-05-23 16:56:30|305.77|303.37|305.11|302.71|305.77|303.37|305.11|302.71|0
1653325000000|2022-05-23 16:56:40|304.67|302.27|305.11|302.71|305.11|302.71|304.22|301.82|0
1653325010000|2022-05-23 16:56:50|304.89|302.49|305.77|303.37|305.77|303.37|304.67|302.27|0
1653325020000|2022-05-23 16:57:00|305.33|302.93|305.55|303.15|305.55|303.15|305.22|302.82|0
1653325030000|2022-05-23 16:57:10|306.21|303.81|305.99|303.59|306.44|304.04|305.99|303.59|0
1653325040000|2022-05-23 16:57:20|306.21|303.81|305.99|303.59|306.21|303.81|305.99|303.59|0
1653325050000|2022-05-23 16:57:30|305.77|303.37|306.21|303.81|306.44|304.04|305.77|303.37|0
1653325060000|2022-05-23 16:57:40|305.99|303.59|305.55|303.15|305.99|303.59|305.55|303.15|0
1653325070000|2022-05-23 16:57:50|305.89|303.49|305.99|303.59|305.99|303.59|305.89|303.49|0
1653325080000|2022-05-23 16:58:00|306.21|303.81|306.11|303.71|306.21|303.81|306.11|303.71|0
1653325090000|2022-05-23 16:58:10|305.11|302.71|304.89|302.49|305.11|302.71|304.66|302.26|0
1653325100000|2022-05-23 16:58:20|305.33|302.93|304.66|302.26|305.33|302.93|304.66|302.26|0
1653325110000|2022-05-23 16:58:30|304.44|302.04|304.22|301.82|304.44|302.04|304.22|301.82|0
1653325120000|2022-05-23 16:58:40|304.44|302.04|303.78|301.38|304.44|302.04|303.78|301.38|0
1653325130000|2022-05-23 16:58:50|304|301.6|303.78|301.38|304|301.6|303.56|301.16|0
1653325140000|2022-05-23 16:59:00|303.56|301.16|302.9|300.5|303.78|301.38|302.9|300.5|0
1653325150000|2022-05-23 16:59:10|302.68|300.28|302.46|300.06|302.9|300.5|302.46|300.06|0
1653325160000|2022-05-23 16:59:20|302.24|299.84|302.01|299.61|302.46|300.06|302.01|299.61|0
1653325170000|2022-05-23 16:59:30|302.23|299.83|302.01|299.61|302.23|299.83|301.57|299.17|0
1653325180000|2022-05-23 16:59:40|301.79|299.39|301.57|299.17|302.01|299.61|301.57|299.17|0
1653325190000|2022-05-23 16:59:50|301.35|298.95|301.13|298.73|301.57|299.17|301.13|298.73|0
1653325200000|2022-05-23 17:00:00|301.57|299.17|301.57|299.17|301.57|299.17|301.35|298.95|0
1653325210000|2022-05-23 17:00:10|302.23|299.83|302.45|300.05|302.45|300.05|301.79|299.39|0
1653325220000|2022-05-23 17:00:20|302.9|300.5|302.45|300.05|302.9|300.5|302.45|300.05|0
1653325230000|2022-05-23 17:00:30|302.35|299.95|303.56|301.16|303.56|301.16|302.35|299.95|0
1653325240000|2022-05-23 17:00:40|303.78|301.38|303.12|300.72|303.78|301.38|303.12|300.72|0
1653325250000|2022-05-23 17:00:50|303.56|301.16|303.56|301.16|303.56|301.16|303.34|300.94|0
1653325260000|2022-05-23 17:01:00|303.78|301.38|303.12|300.72|303.78|301.38|302.9|300.5|0
1653325270000|2022-05-23 17:01:10|303.34|300.94|303.12|300.72|303.34|300.94|302.67|300.27|0
1653325280000|2022-05-23 17:01:20|303.34|300.94|303.34|300.94|303.78|301.38|303.34|300.94|0
1653325290000|2022-05-23 17:01:30|303.23|300.83|303.78|301.38|303.78|301.38|303.23|300.83|0
1653325300000|2022-05-23 17:01:40|303.56|301.16|304.22|301.82|304.22|301.82|303.56|301.16|0
1653325310000|2022-05-23 17:01:50|303.78|301.38|303.67|301.27|303.78|301.38|303.34|300.94|0
1653325320000|2022-05-23 17:02:00|303.34|300.94|303.12|300.72|303.34|300.94|302.9|300.5|0
1653325330000|2022-05-23 17:02:10|303.34|300.94|303.34|300.94|303.34|300.94|302.9|300.5|0
1653325340000|2022-05-23 17:02:20|303.12|300.72|302.89|300.49|303.34|300.94|302.89|300.49|0
1653325350000|2022-05-23 17:02:30|302.67|300.27|301.57|299.17|302.67|300.27|301.57|299.17|0
1653325360000|2022-05-23 17:02:40|301.79|299.39|301.35|298.95|301.79|299.39|301.35|298.95|0
1653325370000|2022-05-23 17:02:50|301.79|299.39|301.35|298.95|302.01|299.61|301.35|298.95|0
1653325380000|2022-05-23 17:03:00|301.79|299.39|301.13|298.73|301.79|299.39|301.13|298.73|0
1653325390000|2022-05-23 17:03:10|301.35|298.95|301.79|299.39|301.79|299.39|301.35|298.95|0
1653325400000|2022-05-23 17:03:20|302.01|299.61|301.79|299.39|302.01|299.61|301.79|299.39|0
1653325410000|2022-05-23 17:03:30|302.01|299.61|302.89|300.49|302.89|300.49|302.01|299.61|0
1653325420000|2022-05-23 17:03:40|303.34|300.94|303.34|300.94|303.34|300.94|303.11|300.71|0
1653325430000|2022-05-23 17:03:50|304|301.6|303.23|300.83|304|301.6|303.23|300.83|0
1653325440000|2022-05-23 17:04:00|303.78|301.38|304.88|302.48|304.88|302.48|303.78|301.38|0
1653325450000|2022-05-23 17:04:10|305.1|302.7|305.32|302.92|305.55|303.15|305.1|302.7|0
1653325460000|2022-05-23 17:04:20|304.66|302.26|305.55|303.15|305.55|303.15|304.66|302.26|0
1653325470000|2022-05-23 17:04:30|304.88|302.48|304.66|302.26|304.88|302.48|304.66|302.26|0
1653325480000|2022-05-23 17:04:40|304.22|301.82|304.66|302.26|304.66|302.26|304.22|301.82|0
1653325490000|2022-05-23 17:04:50|304.55|302.15|305.77|303.37|305.77|303.37|304.55|302.15|0
1653325500000|2022-05-23 17:05:00|306.21|303.81|307.1|304.7|307.1|304.7|306.21|303.81|0
1653325510000|2022-05-23 17:05:10|306.87|304.47|305.32|302.92|306.87|304.47|305.32|302.92|0
1653325520000|2022-05-23 17:05:20|305.1|302.7|306.65|304.25|306.65|304.25|305.1|302.7|0
1653325530000|2022-05-23 17:05:30|306.43|304.03|305.77|303.37|306.43|304.03|305.77|303.37|0
1653325540000|2022-05-23 17:05:40|306.21|303.81|305.99|303.59|306.21|303.81|305.54|303.14|0
1653325550000|2022-05-23 17:05:50|306.21|303.81|306.65|304.25|306.65|304.25|306.1|303.7|0
1653325560000|2022-05-23 17:06:00|306.21|303.81|305.99|303.59|306.55|304.15|305.99|303.59|0
1653325570000|2022-05-23 17:06:10|306.21|303.81|305.54|303.14|306.21|303.81|305.54|303.14|0
1653325580000|2022-05-23 17:06:20|305.32|302.92|305.32|302.92|305.32|302.92|304.88|302.48|0
1653325590000|2022-05-23 17:06:30|305.1|302.7|304.88|302.48|305.1|302.7|304.22|301.82|0
1653325600000|2022-05-23 17:06:40|305.32|302.92|305.77|303.37|305.77|303.37|305.32|302.92|0
1653325610000|2022-05-23 17:06:50|305.99|303.59|305.99|303.59|305.99|303.59|305.77|303.37|0
1653325620000|2022-05-23 17:07:00|306.21|303.81|306.65|304.25|306.65|304.25|306.21|303.81|0
1653325630000|2022-05-23 17:07:10|306.21|303.81|305.99|303.59|306.21|303.81|305.54|303.14|0
1653325640000|2022-05-23 17:07:20|305.77|303.37|305.66|303.26|306.21|303.81|305.66|303.26|0
1653325650000|2022-05-23 17:07:30|305.54|303.14|305.1|302.7|305.54|303.14|304.88|302.48|0
1653325660000|2022-05-23 17:07:40|305.54|303.14|306.43|304.03|306.43|304.03|305.54|303.14|0
1653325670000|2022-05-23 17:07:50|306.87|304.47|306.87|304.47|306.87|304.47|306.65|304.25|0
1653325680000|2022-05-23 17:08:00|307.09|304.69|306.43|304.03|307.09|304.69|306.43|304.03|0
1653325690000|2022-05-23 17:08:10|306.21|303.81|307.09|304.69|307.09|304.69|306.21|303.81|0
1653325700000|2022-05-23 17:08:20|307.76|305.36|308.1|305.7|308.2|305.8|307.76|305.36|0
1653325710000|2022-05-23 17:08:30|308.2|305.8|307.76|305.36|308.65|306.25|307.76|305.36|0
1653325720000|2022-05-23 17:08:40|307.09|304.69|306.65|304.25|307.76|305.36|306.65|304.25|0
1653325730000|2022-05-23 17:08:50|307.09|304.69|306.87|304.47|307.54|305.14|306.87|304.47|0
1653325740000|2022-05-23 17:09:00|307.32|304.92|306.21|303.81|307.32|304.92|306.21|303.81|0
1653325750000|2022-05-23 17:09:10|305.32|302.92|305.1|302.7|305.54|303.14|305.1|302.7|0
1653325760000|2022-05-23 17:09:20|304.88|302.48|305.1|302.7|305.1|302.7|304.66|302.26|0
1653325770000|2022-05-23 17:09:30|304.66|302.26|304.66|302.26|305.32|302.92|304.66|302.26|0
1653325790000|2022-05-23 17:09:50|305.1|302.7|304.66|302.26|305.1|302.7|304.66|302.26|0
1653325800000|2022-05-23 17:10:00|305.1|302.7|305.1|302.7|305.54|303.14|305.1|302.7|0
1653325810000|2022-05-23 17:10:10|305.32|302.92|305.54|303.14|305.76|303.36|305.32|302.92|0
1653325820000|2022-05-23 17:10:20|304.88|302.48|305.32|302.92|305.32|302.92|304.88|302.48|0
1653325830000|2022-05-23 17:10:30|305.1|302.7|305.54|303.14|305.54|303.14|305.1|302.7|0
1653325840000|2022-05-23 17:10:40|305.1|302.7|306.21|303.81|306.21|303.81|304.88|302.48|0
1653325850000|2022-05-23 17:10:50|306.65|304.25|306.65|304.25|306.87|304.47|306.65|304.25|0
1653325860000|2022-05-23 17:11:00|306.43|304.03|307.31|304.91|307.31|304.91|306.21|303.81|0
1653325870000|2022-05-23 17:11:10|307.09|304.69|307.31|304.91|307.31|304.91|307.09|304.69|0
1653325880000|2022-05-23 17:11:20|307.09|304.69|307.54|305.14|307.54|305.14|306.87|304.47|0
1653325890000|2022-05-23 17:11:30|307.09|304.69|306.87|304.47|307.31|304.91|306.87|304.47|0
1653325900000|2022-05-23 17:11:40|306.43|304.03|307.31|304.91|307.31|304.91|306.43|304.03|0
1653325910000|2022-05-23 17:11:50|307.54|305.14|307.54|305.14|307.54|305.14|307.31|304.91|0
1653325920000|2022-05-23 17:12:00|307.09|304.69|306.87|304.47|307.09|304.69|306.65|304.25|0
1653325930000|2022-05-23 17:12:10|306.43|304.03|305.76|303.36|306.43|304.03|305.76|303.36|0
1653325940000|2022-05-23 17:12:20|305.1|302.7|305.98|303.58|305.98|303.58|305.1|302.7|0
1653325950000|2022-05-23 17:12:30|306.21|303.81|305.32|302.92|306.21|303.81|305.1|302.7|0
1653325960000|2022-05-23 17:12:40|305.54|303.14|305.54|303.14|305.76|303.36|305.32|302.92|0
1653325970000|2022-05-23 17:12:50|304.99|302.59|305.32|302.92|305.32|302.92|304.88|302.48|0
1653325980000|2022-05-23 17:13:00|305.76|303.36|305.54|303.14|305.76|303.36|305.1|302.7|0
1653325990000|2022-05-23 17:13:10|305.1|302.7|304.66|302.26|305.1|302.7|304.66|302.26|0
1653326000000|2022-05-23 17:13:20|304.43|302.03|304.66|302.26|304.66|302.26|304.43|302.03|0
1653326010000|2022-05-23 17:13:30|304.43|302.03|303.99|301.59|304.43|302.03|303.99|301.59|0
1653326020000|2022-05-23 17:13:40|303.77|301.37|303.55|301.15|303.77|301.37|303.33|300.93|0
1653326030000|2022-05-23 17:13:50|303.44|301.04|303.11|300.71|303.55|301.15|303.11|300.71|0
1653326040000|2022-05-23 17:14:00|303.55|301.15|304.88|302.48|304.88|302.48|303.55|301.15|0
1653326050000|2022-05-23 17:14:10|304.21|301.81|304.21|301.81|304.65|302.25|304.21|301.81|0
1653326060000|2022-05-23 17:14:20|304.65|302.25|304.65|302.25|304.65|302.25|304.21|301.81|0
1653326070000|2022-05-23 17:14:30|304.88|302.48|305.1|302.7|305.1|302.7|304.88|302.48|0
1653326080000|2022-05-23 17:14:40|304.65|302.25|303.77|301.37|304.65|302.25|303.77|301.37|0
1653326090000|2022-05-23 17:14:50|304.33|301.93|304.43|302.03|304.43|302.03|304.21|301.81|0
1653326100000|2022-05-23 17:15:00|304.65|302.25|304.88|302.48|305.1|302.7|304.65|302.25|0
1653326110000|2022-05-23 17:15:10|305.32|302.92|305.54|303.14|305.54|303.14|304.88|302.48|0
1653326120000|2022-05-23 17:15:20|305.98|303.58|306.54|304.14|306.54|304.14|305.98|303.58|0
1653326130000|2022-05-23 17:15:30|306.65|304.25|305.98|303.58|306.87|304.47|305.98|303.58|0
1653326140000|2022-05-23 17:15:40|306.2|303.8|307.09|304.69|307.09|304.69|306.2|303.8|0
1653326150000|2022-05-23 17:15:50|307.31|304.91|308.42|306.02|308.42|306.02|307.31|304.91|0
1653326160000|2022-05-23 17:16:00|308.86|306.46|308.64|306.24|308.86|306.46|308.54|306.14|0
1653326170000|2022-05-23 17:16:10|309.98|307.58|310.42|308.02|310.64|308.24|309.98|307.58|0
1653326180000|2022-05-23 17:16:20|310.54|308.14|310.87|308.47|311.31|308.91|310.54|308.14|0
1653326190000|2022-05-23 17:16:30|311.31|308.91|310.2|307.8|311.31|308.91|310.2|307.8|0
1653326200000|2022-05-23 17:16:40|309.31|306.91|309.81|307.41|309.81|307.41|309.31|306.91|0
1653326210000|2022-05-23 17:16:50|308.81|306.41|308.81|306.41|309.03|306.63|308.81|306.41|0
1653326220000|2022-05-23 17:17:00|309.03|306.63|310.38|307.98|310.38|307.98|309.03|306.63|0
1653326230000|2022-05-23 17:17:10|311.72|309.32|310.6|308.2|311.72|309.32|310.6|308.2|0
1653326240000|2022-05-23 17:17:20|311.87|309.47|311.99|309.59|311.99|309.59|311.65|309.25|0
1653326250000|2022-05-23 17:17:30|311.65|309.25|311.87|309.47|312.09|309.69|311.65|309.25|0
1653326260000|2022-05-23 17:17:40|312.09|309.69|311.87|309.47|312.09|309.69|311.65|309.25|0
1653326270000|2022-05-23 17:17:50|311.65|309.25|312.32|309.92|312.32|309.92|311.65|309.25|0
1653326280000|2022-05-23 17:18:00|313.21|310.81|312.54|310.14|313.21|310.81|312.54|310.14|0
1653326290000|2022-05-23 17:18:10|312.99|310.59|313.66|311.26|313.66|311.26|312.76|310.36|0
1653326300000|2022-05-23 17:18:20|314.11|311.71|313.66|311.26|314.11|311.71|313.43|311.03|0
1653326310000|2022-05-23 17:18:30|313.88|311.48|313.88|311.48|314.11|311.71|313.88|311.48|0
1653326320000|2022-05-23 17:18:40|313.66|311.26|312.76|310.36|313.66|311.26|312.76|310.36|0
1653326330000|2022-05-23 17:18:50|312.99|310.59|313.21|310.81|313.21|310.81|312.99|310.59|0
1653326340000|2022-05-23 17:19:00|313.66|311.26|313.66|311.26|314.11|311.71|313.66|311.26|0
1653326350000|2022-05-23 17:19:10|313.43|311.03|312.99|310.59|313.43|311.03|312.99|310.59|0
1653326360000|2022-05-23 17:19:20|313.21|310.81|313.21|310.81|313.21|310.81|312.99|310.59|0
1653326370000|2022-05-23 17:19:30|312.99|310.59|312.99|310.59|313.43|311.03|312.99|310.59|0
1653326380000|2022-05-23 17:19:40|313.66|311.26|312.54|310.14|313.66|311.26|312.09|309.69|0
1653326390000|2022-05-23 17:19:50|312.76|310.36|312.32|309.92|312.76|310.36|312.32|309.92|0
1653326400000|2022-05-23 17:20:00|312.99|310.59|312.99|310.59|313.21|310.81|312.88|310.48|0
1653326410000|2022-05-23 17:20:10|312.32|309.92|312.76|310.36|312.99|310.59|312.32|309.92|0
1653326420000|2022-05-23 17:20:20|313.43|311.03|313.66|311.26|313.66|311.26|313.43|311.03|0
1653326430000|2022-05-23 17:20:30|313.43|311.03|314.78|312.38|314.78|312.38|313.43|311.03|0
1653326440000|2022-05-23 17:20:40|314.55|312.15|314.33|311.93|314.55|312.15|314.33|311.93|0
1653326450000|2022-05-23 17:20:50|314.78|312.38|315.9|313.5|315.9|313.5|314.78|312.38|0
1653326460000|2022-05-23 17:21:00|316.79|314.39|316.35|313.95|316.79|314.39|316.35|313.95|0
1653326470000|2022-05-23 17:21:10|316.57|314.17|317.92|315.52|317.92|315.52|316.57|314.17|0
1653326480000|2022-05-23 17:21:20|318.14|315.74|316.79|314.39|318.14|315.74|316.79|314.39|0
1653326490000|2022-05-23 17:21:30|316.35|313.95|317.47|315.07|317.47|315.07|316.35|313.95|0
1653326500000|2022-05-23 17:21:40|317.02|314.62|317.02|314.62|317.02|314.62|316.79|314.39|0
1653326510000|2022-05-23 17:21:50|316.79|314.39|316.12|313.72|316.79|314.39|315.9|313.5|0
1653326520000|2022-05-23 17:22:00|316.57|314.17|315.9|313.5|316.91|314.51|315.67|313.27|0
1653326530000|2022-05-23 17:22:10|316.12|313.72|317.24|314.84|317.24|314.84|316.12|313.72|0
1653326540000|2022-05-23 17:22:20|317.02|314.62|317.02|314.62|317.02|314.62|316.79|314.39|0
1653326550000|2022-05-23 17:22:30|315.9|313.5|314.44|312.04|315.9|313.5|314.44|312.04|0
1653326560000|2022-05-23 17:22:40|314.55|312.15|312.31|309.91|315|312.6|312.31|309.91|0
1653326570000|2022-05-23 17:22:50|312.98|310.58|312.31|309.91|312.98|310.58|312.31|309.91|0
1653326580000|2022-05-23 17:23:00|312.98|310.58|311.87|309.47|312.98|310.58|311.87|309.47|0
1653326590000|2022-05-23 17:23:10|312.09|309.69|312.54|310.14|312.54|310.14|312.09|309.69|0
1653326600000|2022-05-23 17:23:20|312.76|310.36|312.54|310.14|313.21|310.81|312.54|310.14|0
1653326610000|2022-05-23 17:23:30|312.98|310.58|312.98|310.58|312.98|310.58|312.76|310.36|0
1653326620000|2022-05-23 17:23:40|312.31|309.91|312.54|310.14|312.54|310.14|312.31|309.91|0
1653326630000|2022-05-23 17:23:50|312.31|309.91|311.87|309.47|312.31|309.91|311.87|309.47|0
1653326640000|2022-05-23 17:24:00|312.98|310.58|312.31|309.91|312.98|310.58|312.09|309.69|0
1653326650000|2022-05-23 17:24:10|312.76|310.36|311.87|309.47|312.76|310.36|311.87|309.47|0
1653326660000|2022-05-23 17:24:20|312.09|309.69|311.42|309.02|312.09|309.69|311.42|309.02|0
1653326670000|2022-05-23 17:24:30|311.2|308.8|311.42|309.02|311.42|309.02|310.97|308.57|0
1653326680000|2022-05-23 17:24:40|311.87|309.47|311.2|308.8|312.09|309.69|311.2|308.8|0
1653326690000|2022-05-23 17:24:50|312.09|309.69|311.42|309.02|312.09|309.69|311.42|309.02|0
1653326700000|2022-05-23 17:25:00|311.76|309.36|311.2|308.8|311.76|309.36|311.2|308.8|0
1653326710000|2022-05-23 17:25:10|311.87|309.47|311.64|309.24|311.87|309.47|311.2|308.8|0
1653326720000|2022-05-23 17:25:20|311.42|309.02|310.97|308.57|311.42|309.02|310.97|308.57|0
1653326730000|2022-05-23 17:25:30|311.2|308.8|310.75|308.35|311.2|308.8|310.75|308.35|0
1653326740000|2022-05-23 17:25:40|310.53|308.13|310.53|308.13|310.75|308.35|310.53|308.13|0
1653326750000|2022-05-23 17:25:50|310.3|307.9|309.41|307.01|310.3|307.9|309.41|307.01|0
1653326760000|2022-05-23 17:26:00|310.3|307.9|310.53|308.13|310.53|308.13|310.08|307.68|0
1653326770000|2022-05-23 17:26:10|311.19|308.79|310.64|308.24|311.53|309.13|310.64|308.24|0
1653326780000|2022-05-23 17:26:20|310.3|307.9|309.08|306.68|310.3|307.9|309.08|306.68|0
1653326790000|2022-05-23 17:26:30|309.19|306.79|309.41|307.01|309.63|307.23|309.19|306.79|0
1653326800000|2022-05-23 17:26:40|309.19|306.79|309.19|306.79|310.08|307.68|309.19|306.79|0
1653326810000|2022-05-23 17:26:50|308.74|306.34|308.07|305.67|308.74|306.34|308.07|305.67|0
1653326820000|2022-05-23 17:27:00|308.3|305.9|309.19|306.79|309.19|306.79|308.3|305.9|0
1653326830000|2022-05-23 17:27:10|309.63|307.23|308.96|306.56|309.63|307.23|308.96|306.56|0
1653326840000|2022-05-23 17:27:20|308.74|306.34|308.74|306.34|308.74|306.34|308.52|306.12|0
1653326850000|2022-05-23 17:27:30|308.52|306.12|308.52|306.12|308.74|306.34|308.52|306.12|0
1653326860000|2022-05-23 17:27:40|308.96|306.56|308.96|306.56|309.19|306.79|308.96|306.56|0
1653326870000|2022-05-23 17:27:50|308.74|306.34|309.19|306.79|309.19|306.79|308.74|306.34|0
1653326880000|2022-05-23 17:28:00|308.96|306.56|309.19|306.79|309.19|306.79|308.96|306.56|0
1653326890000|2022-05-23 17:28:10|309.41|307.01|309.19|306.79|309.41|307.01|309.19|306.79|0
1653326900000|2022-05-23 17:28:20|308.74|306.34|308.52|306.12|308.74|306.34|308.52|306.12|0
1653326910000|2022-05-23 17:28:30|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1653326920000|2022-05-23 17:28:40|308.52|306.12|308.52|306.12|308.52|306.12|308.07|305.67|0
1653326930000|2022-05-23 17:28:50|308.07|305.67|308.07|305.67|308.3|305.9|308.07|305.67|0
1653326950000|2022-05-23 17:29:10|308.3|305.9|308.52|306.12|308.52|306.12|308.3|305.9|0
1653326960000|2022-05-23 17:29:20|308.3|305.9|308.3|305.9|308.52|306.12|308.07|305.67|0
1653326970000|2022-05-23 17:29:30|308.07|305.67|308.07|305.67|308.3|305.9|308.07|305.67|0
1653326980000|2022-05-23 17:29:40|308.3|305.9|308.07|305.67|308.3|305.9|308.07|305.67|0
1653326990000|2022-05-23 17:29:50|308.3|305.9|308.96|306.56|308.96|306.56|308.3|305.9|0
1653327000000|2022-05-23 17:30:00|308.74|306.34|309.19|306.79|309.19|306.79|308.29|305.89|0
1653327010000|2022-05-23 17:30:10|308.74|306.34|308.96|306.56|309.63|307.23|308.74|306.34|0
1653327020000|2022-05-23 17:30:20|308.74|306.34|309.85|307.45|309.85|307.45|308.74|306.34|0
1653327030000|2022-05-23 17:30:30|309.63|307.23|309.63|307.23|309.63|307.23|309.41|307.01|0
1653327040000|2022-05-23 17:30:40|309.85|307.45|310.3|307.9|310.3|307.9|309.85|307.45|0
1653327050000|2022-05-23 17:30:50|310.52|308.12|310.52|308.12|310.97|308.57|310.52|308.12|0
1653327060000|2022-05-23 17:31:00|310.3|307.9|312.09|309.69|312.09|309.69|310.3|307.9|0
1653327070000|2022-05-23 17:31:10|311.64|309.24|310.97|308.57|311.64|309.24|310.97|308.57|0
1653327080000|2022-05-23 17:31:20|310.75|308.35|309.85|307.45|310.75|308.35|309.85|307.45|0
1653327090000|2022-05-23 17:31:30|310.08|307.68|308.52|306.12|310.08|307.68|308.52|306.12|0
1653327100000|2022-05-23 17:31:40|308.29|305.89|308.96|306.56|308.96|306.56|308.29|305.89|0
1653327110000|2022-05-23 17:31:50|308.52|306.12|308.96|306.56|308.96|306.56|308.52|306.12|0
1653327120000|2022-05-23 17:32:00|309.41|307.01|308.52|306.12|309.63|307.23|308.52|306.12|0
1653327130000|2022-05-23 17:32:10|308.29|305.89|308.07|305.67|308.29|305.89|308.07|305.67|0
1653327140000|2022-05-23 17:32:20|308.29|305.89|308.29|305.89|308.29|305.89|308.07|305.67|0
1653327150000|2022-05-23 17:32:30|308.07|305.67|306.74|304.34|308.07|305.67|306.74|304.34|0
1653327160000|2022-05-23 17:32:40|306.96|304.56|306.51|304.11|306.96|304.56|306.51|304.11|0
1653327170000|2022-05-23 17:32:50|306.74|304.34|306.07|303.67|306.74|304.34|306.07|303.67|0
1653327180000|2022-05-23 17:33:00|305.85|303.45|305.18|302.78|305.85|303.45|305.18|302.78|0
1653327190000|2022-05-23 17:33:10|304.96|302.56|302.97|300.57|304.96|302.56|302.75|300.35|0
1653327200000|2022-05-23 17:33:20|302.75|300.35|302.08|299.68|302.75|300.35|301.86|299.46|0
1653327210000|2022-05-23 17:33:30|301.64|299.24|303.19|300.79|303.19|300.79|301.64|299.24|0
1653327220000|2022-05-23 17:33:40|302.97|300.57|303.19|300.79|303.63|301.23|302.97|300.57|0
1653327230000|2022-05-23 17:33:50|302.97|300.57|302.86|300.46|302.97|300.57|302.74|300.34|0
1653327240000|2022-05-23 17:34:00|302.74|300.34|303.41|301.01|303.41|301.01|302.74|300.34|0
1653327250000|2022-05-23 17:34:10|303.63|301.23|303.19|300.79|303.63|301.23|302.97|300.57|0
1653327260000|2022-05-23 17:34:20|303.41|301.01|303.85|301.45|303.85|301.45|303.41|301.01|0
1653327270000|2022-05-23 17:34:30|303.63|301.23|302.97|300.57|303.63|301.23|302.97|300.57|0
1653327280000|2022-05-23 17:34:40|303.19|300.79|303.19|300.79|303.19|300.79|302.74|300.34|0
1653327290000|2022-05-23 17:34:50|303.85|301.45|304.74|302.34|304.74|302.34|303.85|301.45|0
1653327300000|2022-05-23 17:35:00|305.85|303.45|305.18|302.78|305.85|303.45|305.18|302.78|0
1653327310000|2022-05-23 17:35:10|305.4|303|305.4|303|305.62|303.22|305.18|302.78|0
1653327320000|2022-05-23 17:35:20|305.62|303.22|305.18|302.78|305.62|303.22|304.96|302.56|0
1653327330000|2022-05-23 17:35:30|305.4|303|304.52|302.12|305.4|303|304.52|302.12|0
1653327340000|2022-05-23 17:35:40|304.29|301.89|304.29|301.89|304.29|301.89|303.63|301.23|0
1653327350000|2022-05-23 17:35:50|303.85|301.45|303.63|301.23|303.85|301.45|303.63|301.23|0
1653327360000|2022-05-23 17:36:00|303.41|301.01|303.74|301.34|304.07|301.67|303.41|301.01|0
1653327370000|2022-05-23 17:36:10|303.41|301.01|302.74|300.34|303.41|301.01|302.52|300.12|0
1653327380000|2022-05-23 17:36:20|302.96|300.56|302.74|300.34|302.96|300.56|302.52|300.12|0
1653327390000|2022-05-23 17:36:30|302.96|300.56|302.3|299.9|302.96|300.56|302.3|299.9|0
1653327400000|2022-05-23 17:36:40|302.52|300.12|302.08|299.68|302.52|300.12|301.64|299.24|0
1653327410000|2022-05-23 17:36:50|302.3|299.9|303.41|301.01|303.41|301.01|302.3|299.9|0
1653327420000|2022-05-23 17:37:00|303.63|301.23|303.41|301.01|303.63|301.23|303.41|301.01|0
1653327430000|2022-05-23 17:37:10|302.74|300.34|303.19|300.79|303.19|300.79|302.74|300.34|0
1653327440000|2022-05-23 17:37:20|302.96|300.56|303.19|300.79|303.19|300.79|302.52|300.12|0
1653327450000|2022-05-23 17:37:30|302.96|300.56|302.52|300.12|302.96|300.56|302.52|300.12|0
1653327460000|2022-05-23 17:37:40|302.74|300.34|303.19|300.79|303.19|300.79|302.74|300.34|0
1653327470000|2022-05-23 17:37:50|303.41|301.01|302.96|300.56|303.41|301.01|302.74|300.34|0
1653327480000|2022-05-23 17:38:00|302.74|300.34|302.96|300.56|303.18|300.78|302.74|300.34|0
1653327490000|2022-05-23 17:38:10|303.08|300.68|303.41|301.01|303.41|301.01|303.08|300.68|0
1653327500000|2022-05-23 17:38:20|303.63|301.23|303.41|301.01|304.07|301.67|303.41|301.01|0
1653327510000|2022-05-23 17:38:30|303.63|301.23|302.74|300.34|303.63|301.23|302.74|300.34|0
1653327520000|2022-05-23 17:38:40|302.52|300.12|301.86|299.46|302.52|300.12|301.86|299.46|0
1653327530000|2022-05-23 17:38:50|302.08|299.68|301.42|299.02|302.08|299.68|301.42|299.02|0
1653327540000|2022-05-23 17:39:00|302.3|299.9|302.08|299.68|302.3|299.9|302.08|299.68|0
1653327550000|2022-05-23 17:39:10|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1653327560000|2022-05-23 17:39:20|302.74|300.34|301.64|299.24|302.96|300.56|301.64|299.24|0
1653327570000|2022-05-23 17:39:30|302.52|300.12|302.96|300.56|302.96|300.56|302.3|299.9|0
1653327580000|2022-05-23 17:39:40|303.18|300.78|302.74|300.34|303.18|300.78|302.74|300.34|0
1653327590000|2022-05-23 17:39:50|303.41|301.01|303.18|300.78|303.63|301.23|303.18|300.78|0
1653327600000|2022-05-23 17:40:00|302.96|300.56|303.85|301.45|303.85|301.45|302.96|300.56|0
1653327610000|2022-05-23 17:40:10|303.63|301.23|302.96|300.56|303.63|301.23|302.96|300.56|0
1653327620000|2022-05-23 17:40:20|302.74|300.34|302.3|299.9|302.74|300.34|302.08|299.68|0
1653327630000|2022-05-23 17:40:30|302.74|300.34|302.08|299.68|302.74|300.34|302.08|299.68|0
1653327640000|2022-05-23 17:40:40|301.86|299.46|302.96|300.56|302.96|300.56|301.86|299.46|0
1653327650000|2022-05-23 17:40:50|303.18|300.78|302.52|300.12|303.4|301|302.52|300.12|0
1653327660000|2022-05-23 17:41:00|303.18|300.78|302.96|300.56|303.18|300.78|302.96|300.56|0
1653327670000|2022-05-23 17:41:10|303.18|300.78|303.63|301.23|303.85|301.45|303.18|300.78|0
1653327680000|2022-05-23 17:41:20|303.85|301.45|303.18|300.78|303.85|301.45|303.18|300.78|0
1653327690000|2022-05-23 17:41:30|303.4|301|302.74|300.34|303.4|301|302.74|300.34|0
1653327700000|2022-05-23 17:41:40|302.52|300.12|302.3|299.9|302.74|300.34|302.3|299.9|0
1653327710000|2022-05-23 17:41:50|302.52|300.12|302.41|300.01|302.74|300.34|302.41|300.01|0
1653327720000|2022-05-23 17:42:00|301.97|299.57|301.41|299.01|301.97|299.57|301.41|299.01|0
1653327730000|2022-05-23 17:42:10|301.19|298.79|300.75|298.35|301.19|298.79|300.53|298.13|0
1653327740000|2022-05-23 17:42:20|301.19|298.79|301.85|299.45|301.85|299.45|301.19|298.79|0
1653327750000|2022-05-23 17:42:30|301.63|299.23|301.85|299.45|301.85|299.45|301.41|299.01|0
1653327760000|2022-05-23 17:42:40|302.3|299.9|301.97|299.57|302.3|299.9|301.85|299.45|0
1653327770000|2022-05-23 17:42:50|302.3|299.9|302.52|300.12|302.52|300.12|302.3|299.9|0
1653327780000|2022-05-23 17:43:00|303.4|301|303.74|301.34|304.29|301.89|303.4|301|0
1653327790000|2022-05-23 17:43:10|304.07|301.67|303.62|301.22|304.07|301.67|303.62|301.22|0
1653327800000|2022-05-23 17:43:20|303.4|301|302.96|300.56|303.4|301|302.96|300.56|0
1653327810000|2022-05-23 17:43:30|302.52|300.12|301.85|299.45|302.52|300.12|301.85|299.45|0
1653327820000|2022-05-23 17:43:40|301.63|299.23|301.85|299.45|301.85|299.45|301.63|299.23|0
1653327830000|2022-05-23 17:43:50|301.63|299.23|302.08|299.68|302.08|299.68|301.63|299.23|0
1653327840000|2022-05-23 17:44:00|301.85|299.45|300.53|298.13|301.85|299.45|300.53|298.13|0
1653327850000|2022-05-23 17:44:10|299.87|297.47|300.09|297.69|300.09|297.69|299.65|297.25|0
1653327860000|2022-05-23 17:44:20|300.31|297.91|300.97|298.57|301.19|298.79|300.31|297.91|0
1653327870000|2022-05-23 17:44:30|300.53|298.13|301.41|299.01|301.41|299.01|300.53|298.13|0
1653327880000|2022-05-23 17:44:40|301.19|298.79|300.75|298.35|301.19|298.79|300.75|298.35|0
1653327890000|2022-05-23 17:44:50|301.19|298.79|300.97|298.57|301.41|299.01|300.97|298.57|0
1653327900000|2022-05-23 17:45:00|300.75|298.35|301.41|299.01|302.07|299.67|300.75|298.35|0
1653327910000|2022-05-23 17:45:10|301.63|299.23|301.63|299.23|301.85|299.45|301.63|299.23|0
1653327920000|2022-05-23 17:45:20|301.19|298.79|301.19|298.79|301.19|298.79|300.97|298.57|0
1653327930000|2022-05-23 17:45:30|300.75|298.35|300.53|298.13|300.75|298.35|300.53|298.13|0
1653327940000|2022-05-23 17:45:40|300.31|297.91|300.53|298.13|300.75|298.35|300.31|297.91|0
1653327950000|2022-05-23 17:45:50|300.31|297.91|300.75|298.35|300.75|298.35|300.31|297.91|0
1653327960000|2022-05-23 17:46:00|300.53|298.13|300.53|298.13|300.53|298.13|300.31|297.91|0
1653327970000|2022-05-23 17:46:10|300.31|297.91|300.75|298.35|300.97|298.57|300.31|297.91|0
1653327980000|2022-05-23 17:46:20|300.09|297.69|299.54|297.14|300.09|297.69|299.2|296.8|0
1653327990000|2022-05-23 17:46:30|299.42|297.02|300.31|297.91|300.53|298.13|299.42|297.02|0
1653328000000|2022-05-23 17:46:40|300.64|298.24|301.41|299.01|301.41|299.01|300.64|298.24|0
1653328010000|2022-05-23 17:46:50|300.97|298.57|301.19|298.79|301.19|298.79|300.75|298.35|0
1653328020000|2022-05-23 17:47:00|300.75|298.35|299.86|297.46|300.75|298.35|299.86|297.46|0
1653328030000|2022-05-23 17:47:10|299.42|297.02|299.2|296.8|299.64|297.24|299.2|296.8|0
1653328040000|2022-05-23 17:47:20|299.42|297.02|299.64|297.24|299.86|297.46|299.42|297.02|0
1653328050000|2022-05-23 17:47:30|299.86|297.46|299.64|297.24|299.86|297.46|299.42|297.02|0
1653328060000|2022-05-23 17:47:40|299.86|297.46|298.1|295.7|299.86|297.46|298.1|295.7|0
1653328070000|2022-05-23 17:47:50|297.88|295.48|296.78|294.38|297.88|295.48|296.78|294.38|0
1653328080000|2022-05-23 17:48:00|296.34|293.94|297.44|295.04|297.44|295.04|296.34|293.94|0
1653328090000|2022-05-23 17:48:10|297|294.6|296.56|294.16|297|294.6|296.56|294.16|0
1653328100000|2022-05-23 17:48:20|296.78|294.38|296.12|293.72|296.78|294.38|296.12|293.72|0
1653328110000|2022-05-23 17:48:30|296.56|294.16|296.34|293.94|296.56|294.16|296.34|293.94|0
1653328120000|2022-05-23 17:48:40|295.9|293.5|295.46|293.06|295.9|293.5|295.46|293.06|0
1653328130000|2022-05-23 17:48:50|295.68|293.28|295.02|292.62|295.68|293.28|295.02|292.62|0
1653328140000|2022-05-23 17:49:00|294.59|292.19|294.59|292.19|294.59|292.19|293.93|291.53|0
1653328150000|2022-05-23 17:49:10|295.24|292.84|295.02|292.62|295.24|292.84|295.02|292.62|0
1653328160000|2022-05-23 17:49:20|295.46|293.06|295.68|293.28|295.68|293.28|295.46|293.06|0
1653328170000|2022-05-23 17:49:30|295.46|293.06|295.46|293.06|295.68|293.28|295.46|293.06|0
1653328180000|2022-05-23 17:49:40|295.9|293.5|296.12|293.72|296.12|293.72|295.9|293.5|0
1653328190000|2022-05-23 17:49:50|296.34|293.94|296.12|293.72|296.34|293.94|295.9|293.5|0
1653328200000|2022-05-23 17:50:00|295.9|293.5|296.12|293.72|296.12|293.72|295.9|293.5|0
1653328210000|2022-05-23 17:50:10|296.34|293.94|295.46|293.06|296.34|293.94|295.46|293.06|0
1653328220000|2022-05-23 17:50:20|295.9|293.5|297|294.6|297|294.6|295.9|293.5|0
1653328230000|2022-05-23 17:50:30|297.22|294.82|297.99|295.59|297.99|295.59|297.22|294.82|0
1653328240000|2022-05-23 17:50:40|297.22|294.82|296.56|294.16|297.22|294.82|296.56|294.16|0
1653328250000|2022-05-23 17:50:50|296.78|294.38|297.44|295.04|297.44|295.04|296.78|294.38|0
1653328260000|2022-05-23 17:51:00|296.78|294.38|297.22|294.82|297.44|295.04|296.78|294.38|0
1653328270000|2022-05-23 17:51:10|297.44|295.04|297.22|294.82|297.44|295.04|297.22|294.82|0
1653328280000|2022-05-23 17:51:20|296.78|294.38|297.22|294.82|297.22|294.82|296.56|294.16|0
1653328290000|2022-05-23 17:51:30|297|294.6|297.22|294.82|297.22|294.82|297|294.6|0
1653328300000|2022-05-23 17:51:40|297.44|295.04|297|294.6|297.44|295.04|297|294.6|0
1653328310000|2022-05-23 17:51:50|296.78|294.38|297.22|294.82|297.22|294.82|296.78|294.38|0
1653328320000|2022-05-23 17:52:00|297|294.6|297.88|295.48|297.88|295.48|296.78|294.38|0
1653328330000|2022-05-23 17:52:10|297.44|295.04|297|294.6|297.44|295.04|297|294.6|0
1653328340000|2022-05-23 17:52:20|297.22|294.82|296.78|294.38|297.22|294.82|296.78|294.38|0
1653328350000|2022-05-23 17:52:30|296.34|293.94|296.56|294.16|296.56|294.16|296.34|293.94|0
1653328360000|2022-05-23 17:52:40|296.78|294.38|296.34|293.94|296.78|294.38|296.34|293.94|0
1653328370000|2022-05-23 17:52:50|296.12|293.72|296.34|293.94|296.34|293.94|295.9|293.5|0
1653328380000|2022-05-23 17:53:00|296.78|294.38|297.22|294.82|297.22|294.82|296.78|294.38|0
1653328390000|2022-05-23 17:53:10|296.78|294.38|297.44|295.04|297.44|295.04|296.78|294.38|0
1653328400000|2022-05-23 17:53:20|297.22|294.82|297.66|295.26|297.66|295.26|297.22|294.82|0
1653328410000|2022-05-23 17:53:30|297.88|295.48|298.54|296.14|298.76|296.36|297.88|295.48|0
1653328420000|2022-05-23 17:53:40|298.32|295.92|298.1|295.7|298.54|296.14|298.1|295.7|0
1653328430000|2022-05-23 17:53:50|298.32|295.92|298.32|295.92|298.54|296.14|298.32|295.92|0
1653328440000|2022-05-23 17:54:00|298.54|296.14|298.76|296.36|298.76|296.36|298.54|296.14|0
1653328450000|2022-05-23 17:54:10|299.09|296.69|300.08|297.68|300.08|297.68|299.09|296.69|0
1653328460000|2022-05-23 17:54:20|299.42|297.02|299.86|297.46|299.86|297.46|299.2|296.8|0
1653328470000|2022-05-23 17:54:30|299.64|297.24|298.98|296.58|299.64|297.24|298.76|296.36|0
1653328480000|2022-05-23 17:54:40|299.2|296.8|298.76|296.36|299.2|296.8|298.76|296.36|0
1653328490000|2022-05-23 17:54:50|298.98|296.58|299.42|297.02|299.42|297.02|298.98|296.58|0
1653328500000|2022-05-23 17:55:00|298.98|296.58|298.1|295.7|298.98|296.58|298.1|295.7|0
1653328510000|2022-05-23 17:55:10|298.54|296.14|298.76|296.36|298.98|296.58|298.54|296.14|0
1653328520000|2022-05-23 17:55:20|298.32|295.92|298.54|296.14|298.54|296.14|298.1|295.7|0
1653328530000|2022-05-23 17:55:30|298.32|295.92|298.1|295.7|298.32|295.92|298.1|295.7|0
1653328540000|2022-05-23 17:55:40|297.99|295.59|297.66|295.26|297.99|295.59|297.66|295.26|0
1653328550000|2022-05-23 17:55:50|298.32|295.92|298.76|296.36|298.98|296.58|298.32|295.92|0
1653328560000|2022-05-23 17:56:00|298.54|296.14|297.44|295.04|298.54|296.14|297.44|295.04|0
1653328570000|2022-05-23 17:56:10|298.1|295.7|297.44|295.04|298.32|295.92|297.44|295.04|0
1653328580000|2022-05-23 17:56:20|297.22|294.82|297.44|295.04|298.1|295.7|297.22|294.82|0
1653328590000|2022-05-23 17:56:30|297|294.6|297.66|295.26|297.66|295.26|296.78|294.38|0
1653328600000|2022-05-23 17:56:40|297.77|295.37|298.54|296.14|298.54|296.14|297.77|295.37|0
1653328610000|2022-05-23 17:56:50|298.98|296.58|297.88|295.48|298.98|296.58|297.88|295.48|0
1653328620000|2022-05-23 17:57:00|297.44|295.04|298.21|295.81|298.21|295.81|297.44|295.04|0
1653328630000|2022-05-23 17:57:10|298.32|295.92|298.21|295.81|298.54|296.14|298.21|295.81|0
1653328640000|2022-05-23 17:57:20|297.66|295.26|297.66|295.26|298.1|295.7|297.66|295.26|0
1653328650000|2022-05-23 17:57:30|297.44|295.04|297.22|294.82|297.44|295.04|297|294.6|0
1653328660000|2022-05-23 17:57:40|297|294.6|296.78|294.38|297.22|294.82|296.78|294.38|0
1653328670000|2022-05-23 17:57:50|297.22|294.82|296.78|294.38|297.22|294.82|296.78|294.38|0
1653328680000|2022-05-23 17:58:00|296.56|294.16|296.78|294.38|297|294.6|296.56|294.16|0
1653328690000|2022-05-23 17:58:10|297|294.6|297|294.6|297|294.6|296.78|294.38|0
1653328700000|2022-05-23 17:58:20|297.21|294.81|296.56|294.16|297.21|294.81|296.56|294.16|0
1653328710000|2022-05-23 17:58:30|296.34|293.94|296.12|293.72|296.34|293.94|295.9|293.5|0
1653328720000|2022-05-23 17:58:40|296.34|293.94|295.68|293.28|296.34|293.94|295.68|293.28|0
1653328730000|2022-05-23 17:58:50|295.46|293.06|295.46|293.06|295.68|293.28|295.24|292.84|0
1653328740000|2022-05-23 17:59:00|295.24|292.84|295.9|293.5|295.9|293.5|295.02|292.62|0
1653328750000|2022-05-23 17:59:10|296.34|293.94|295.46|293.06|296.34|293.94|295.46|293.06|0
1653328760000|2022-05-23 17:59:20|295.02|292.62|295.9|293.5|296.12|293.72|295.02|292.62|0
1653328770000|2022-05-23 17:59:30|295.68|293.28|296.33|293.93|296.33|293.93|295.68|293.28|0
1653328780000|2022-05-23 17:59:40|295.68|293.28|295.35|292.95|295.68|293.28|295.35|292.95|0
1653328790000|2022-05-23 17:59:50|295.24|292.84|295.02|292.62|295.24|292.84|295.02|292.62|0
1653328800000|2022-05-23 18:00:00|294.36|291.96|292.61|290.21|294.36|291.96|292.61|290.21|0
1653328810000|2022-05-23 18:00:10|293.05|290.65|291.95|289.55|293.05|290.65|291.95|289.55|0
1653328820000|2022-05-23 18:00:20|292.39|289.99|292.61|290.21|292.83|290.43|292.39|289.99|0
1653328830000|2022-05-23 18:00:30|292.39|289.99|295.89|293.49|295.89|293.49|292.39|289.99|0
1653328840000|2022-05-23 18:00:40|295.02|292.62|296.99|294.59|296.99|294.59|295.02|292.62|0
1653328850000|2022-05-23 18:00:50|297.87|295.47|297.65|295.25|297.87|295.47|297.65|295.25|0
1653328860000|2022-05-23 18:01:00|297.43|295.03|297.65|295.25|297.65|295.25|297.21|294.81|0
1653328870000|2022-05-23 18:01:10|297.87|295.47|296.77|294.37|297.87|295.47|296.77|294.37|0
1653328880000|2022-05-23 18:01:20|297.21|294.81|297.21|294.81|297.21|294.81|296.99|294.59|0
1653328890000|2022-05-23 18:01:30|296.77|294.37|296.33|293.93|296.77|294.37|296.33|293.93|0
1653328900000|2022-05-23 18:01:40|296.55|294.15|296.77|294.37|296.77|294.37|296.55|294.15|0
1653328910000|2022-05-23 18:01:50|297.43|295.03|297.65|295.25|297.65|295.25|297.43|295.03|0
1653328920000|2022-05-23 18:02:00|298.09|295.69|298.53|296.13|299.09|296.69|298.09|295.69|0
1653328930000|2022-05-23 18:02:10|297.65|295.25|297.55|295.15|297.65|295.25|296.99|294.59|0
1653328940000|2022-05-23 18:02:20|297.87|295.47|297.33|294.93|297.87|295.47|297.21|294.81|0
1653328950000|2022-05-23 18:02:30|297.87|295.47|297.87|295.47|297.87|295.47|297.21|294.81|0
1653328960000|2022-05-23 18:02:40|298.09|295.69|297.43|295.03|298.09|295.69|297.21|294.81|0
1653328970000|2022-05-23 18:02:50|297.21|294.81|296.77|294.37|297.21|294.81|296.77|294.37|0
1653328980000|2022-05-23 18:03:00|296.33|293.93|296.11|293.71|296.33|293.93|296.11|293.71|0
1653328990000|2022-05-23 18:03:10|296.77|294.37|296.11|293.71|296.77|294.37|296.01|293.61|0
1653329000000|2022-05-23 18:03:20|296.33|293.93|297.43|295.03|297.43|295.03|296.33|293.93|0
1653329010000|2022-05-23 18:03:30|297.55|295.15|298.09|295.69|298.09|295.69|297.43|295.03|0
1653329020000|2022-05-23 18:03:40|297.43|295.03|297.87|295.47|297.87|295.47|297.43|295.03|0
1653329030000|2022-05-23 18:03:50|298.75|296.35|298.09|295.69|298.75|296.35|297.87|295.47|0
1653329040000|2022-05-23 18:04:00|298.53|296.13|297.43|295.03|298.53|296.13|297.43|295.03|0
1653329050000|2022-05-23 18:04:10|297.65|295.25|297.65|295.25|298.31|295.91|297.65|295.25|0
1653329060000|2022-05-23 18:04:20|296.99|294.59|297.21|294.81|297.21|294.81|296.99|294.59|0
1653329070000|2022-05-23 18:04:30|296.99|294.59|296.55|294.15|297.65|295.25|296.55|294.15|0
1653329080000|2022-05-23 18:04:40|296.33|293.93|296.55|294.15|296.55|294.15|296.33|293.93|0
1653329090000|2022-05-23 18:04:50|296.77|294.37|296.99|294.59|296.99|294.59|296.55|294.15|0
1653329100000|2022-05-23 18:05:00|296.77|294.37|296.33|293.93|296.99|294.59|296.33|293.93|0
1653329110000|2022-05-23 18:05:10|296.77|294.37|296.55|294.15|297.21|294.81|296.55|294.15|0
1653329120000|2022-05-23 18:05:20|296.99|294.59|297.65|295.25|297.65|295.25|296.99|294.59|0
1653329130000|2022-05-23 18:05:30|298.09|295.69|297.54|295.14|298.09|295.69|297.21|294.81|0
1653329140000|2022-05-23 18:05:40|298.09|295.69|297.87|295.47|298.31|295.91|297.87|295.47|0
1653329150000|2022-05-23 18:05:50|298.53|296.13|298.53|296.13|298.75|296.35|298.53|296.13|0
1653329160000|2022-05-23 18:06:00|298.09|295.69|298.09|295.69|298.09|295.69|297.65|295.25|0
1653329170000|2022-05-23 18:06:10|298.31|295.91|296.77|294.37|298.31|295.91|296.77|294.37|0
1653329180000|2022-05-23 18:06:20|296.99|294.59|296.33|293.93|296.99|294.59|296.33|293.93|0
1653329190000|2022-05-23 18:06:30|295.67|293.27|296.22|293.82|296.22|293.82|295.45|293.05|0
1653329200000|2022-05-23 18:06:40|296.11|293.71|295.01|292.61|296.11|293.71|295.01|292.61|0
1653329210000|2022-05-23 18:06:50|294.57|292.17|294.79|292.39|295.23|292.83|294.57|292.17|0
1653329220000|2022-05-23 18:07:00|295.01|292.61|295.89|293.49|295.89|293.49|295.01|292.61|0
1653329230000|2022-05-23 18:07:10|295.45|293.05|295.23|292.83|295.45|293.05|294.79|292.39|0
1653329240000|2022-05-23 18:07:20|295.67|293.27|295.67|293.27|295.67|293.27|295.23|292.83|0
1653329250000|2022-05-23 18:07:30|296.11|293.71|295.45|293.05|296.11|293.71|295.45|293.05|0
1653329260000|2022-05-23 18:07:40|295.67|293.27|295.89|293.49|295.89|293.49|295.67|293.27|0
1653329270000|2022-05-23 18:07:50|295.67|293.27|296.11|293.71|296.11|293.71|295.45|293.05|0
1653329280000|2022-05-23 18:08:00|295.67|293.27|295.45|293.05|295.67|293.27|295.01|292.61|0
1653329290000|2022-05-23 18:08:10|295.13|292.73|295.45|293.05|295.45|293.05|295.01|292.61|0
1653329300000|2022-05-23 18:08:20|294.79|292.39|294.13|291.73|294.79|292.39|293.92|291.52|0
1653329310000|2022-05-23 18:08:30|295.23|292.83|294.79|292.39|295.23|292.83|294.79|292.39|0
1653329320000|2022-05-23 18:08:40|295.23|292.83|295.01|292.61|295.23|292.83|295.01|292.61|0
1653329330000|2022-05-23 18:08:50|295.45|293.05|294.79|292.39|295.45|293.05|294.79|292.39|0
1653329340000|2022-05-23 18:09:00|294.91|292.51|294.13|291.73|294.91|292.51|294.13|291.73|0
1653329350000|2022-05-23 18:09:10|293.92|291.52|293.48|291.08|294.13|291.73|293.48|291.08|0
1653329360000|2022-05-23 18:09:20|293.7|291.3|294.35|291.95|294.35|291.95|293.7|291.3|0
1653329370000|2022-05-23 18:09:30|294.13|291.73|293.7|291.3|294.13|291.73|293.7|291.3|0
1653329380000|2022-05-23 18:09:40|294.13|291.73|295.01|292.61|295.01|292.61|294.13|291.73|0
1653329390000|2022-05-23 18:09:50|294.79|292.39|294.79|292.39|294.79|292.39|294.57|292.17|0
1653329400000|2022-05-23 18:10:00|294.35|291.95|293.91|291.51|294.35|291.95|293.91|291.51|0
1653329410000|2022-05-23 18:10:10|293.7|291.3|293.48|291.08|293.7|291.3|293.48|291.08|0
1653329420000|2022-05-23 18:10:20|293.7|291.3|292.82|290.42|293.7|291.3|292.82|290.42|0
1653329430000|2022-05-23 18:10:30|292.16|289.76|291.94|289.54|292.38|289.98|291.94|289.54|0
1653329440000|2022-05-23 18:10:40|291.51|289.11|291.29|288.89|291.51|289.11|291.07|288.67|0
1653329450000|2022-05-23 18:10:50|291.73|289.33|291.29|288.89|291.73|289.33|291.07|288.67|0
1653329460000|2022-05-23 18:11:00|291.07|288.67|291.29|288.89|291.51|289.11|290.85|288.45|0
1653329470000|2022-05-23 18:11:10|290.85|288.45|291.29|288.89|291.29|288.89|290.85|288.45|0
1653329480000|2022-05-23 18:11:20|291.07|288.67|292.6|290.2|292.6|290.2|291.07|288.67|0
1653329490000|2022-05-23 18:11:30|292.82|290.42|292.6|290.2|292.82|290.42|292.16|289.76|0
1653329500000|2022-05-23 18:11:40|292.16|289.76|292.82|290.42|292.82|290.42|292.16|289.76|0
1653329510000|2022-05-23 18:11:50|293.26|290.86|292.82|290.42|293.26|290.86|292.16|289.76|0
1653329520000|2022-05-23 18:12:00|292.16|289.76|292.82|290.42|292.82|290.42|292.16|289.76|0
1653329530000|2022-05-23 18:12:10|292.6|290.2|292.38|289.98|292.6|290.2|292.16|289.76|0
1653329540000|2022-05-23 18:12:20|292.6|290.2|293.26|290.86|293.26|290.86|292.6|290.2|0
1653329550000|2022-05-23 18:12:30|293.48|291.08|293.26|290.86|293.48|291.08|293.26|290.86|0
1653329560000|2022-05-23 18:12:40|293.69|291.29|293.91|291.51|294.13|291.73|293.69|291.29|0
1653329570000|2022-05-23 18:12:50|293.69|291.29|293.26|290.86|293.69|291.29|293.26|290.86|0
1653329580000|2022-05-23 18:13:00|293.69|291.29|293.59|291.19|294.35|291.95|293.47|291.07|0
1653329590000|2022-05-23 18:13:10|293.47|291.07|293.26|290.86|293.47|291.07|293.26|290.86|0
1653329600000|2022-05-23 18:13:20|293.04|290.64|293.26|290.86|293.26|290.86|292.93|290.53|0
1653329610000|2022-05-23 18:13:30|293.04|290.64|291.94|289.54|293.04|290.64|291.94|289.54|0
1653329620000|2022-05-23 18:13:40|291.62|289.22|291.29|288.89|291.72|289.32|291.29|288.89|0
1653329630000|2022-05-23 18:13:50|291.51|289.11|291.94|289.54|291.94|289.54|291.29|288.89|0
1653329640000|2022-05-23 18:14:00|292.16|289.76|292.6|290.2|292.6|290.2|292.16|289.76|0
1653329650000|2022-05-23 18:14:10|292.16|289.76|292.16|289.76|292.16|289.76|291.72|289.32|0
1653329660000|2022-05-23 18:14:20|291.94|289.54|290.41|288.01|291.94|289.54|290.41|288.01|0
1653329670000|2022-05-23 18:14:30|290.75|288.35|290.41|288.01|291.18|288.78|290.41|288.01|0
1653329680000|2022-05-23 18:14:40|291.29|288.89|291.07|288.67|291.29|288.89|291.07|288.67|0
1653329690000|2022-05-23 18:14:50|291.72|289.32|291.07|288.67|291.72|289.32|290.63|288.23|0
1653329700000|2022-05-23 18:15:00|291.29|288.89|291.5|289.1|291.5|289.1|291.07|288.67|0
1653329710000|2022-05-23 18:15:10|291.94|289.54|291.72|289.32|292.16|289.76|291.72|289.32|0
1653329720000|2022-05-23 18:15:20|291.94|289.54|293.04|290.64|293.04|290.64|291.94|289.54|0
1653329730000|2022-05-23 18:15:30|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1653329740000|2022-05-23 18:15:40|292.6|290.2|292.38|289.98|292.6|290.2|292.38|289.98|0
1653329750000|2022-05-23 18:15:50|292.16|289.76|292.6|290.2|293.04|290.64|292.16|289.76|0
1653329760000|2022-05-23 18:16:00|292.38|289.98|292.6|290.2|292.82|290.42|292.38|289.98|0
1653329770000|2022-05-23 18:16:10|293.03|290.63|293.37|290.97|293.37|290.97|292.82|290.42|0
1653329780000|2022-05-23 18:16:20|293.03|290.63|293.03|290.63|293.47|291.07|293.03|290.63|0
1653329790000|2022-05-23 18:16:30|292.38|289.98|292.49|290.09|292.6|290.2|292.38|289.98|0
1653329800000|2022-05-23 18:16:40|292.16|289.76|291.72|289.32|292.16|289.76|291.5|289.1|0
1653329810000|2022-05-23 18:16:50|291.5|289.1|291.07|288.67|291.5|289.1|291.07|288.67|0
1653329820000|2022-05-23 18:17:00|290.85|288.45|291.94|289.54|291.94|289.54|290.85|288.45|0
1653329830000|2022-05-23 18:17:10|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1653329840000|2022-05-23 18:17:20|292.38|289.98|291.94|289.54|292.38|289.98|291.94|289.54|0
1653329850000|2022-05-23 18:17:30|292.16|289.76|292.16|289.76|292.16|289.76|291.5|289.1|0
1653329860000|2022-05-23 18:17:40|291.94|289.54|292.16|289.76|292.38|289.98|291.94|289.54|0
1653329870000|2022-05-23 18:17:50|291.72|289.32|292.38|289.98|292.38|289.98|291.72|289.32|0
1653329880000|2022-05-23 18:18:00|291.72|289.32|291.07|288.67|291.72|289.32|291.07|288.67|0
1653329890000|2022-05-23 18:18:10|290.85|288.45|291.94|289.54|291.94|289.54|290.85|288.45|0
1653329900000|2022-05-23 18:18:20|291.28|288.88|291.72|289.32|291.72|289.32|291.07|288.67|0
1653329910000|2022-05-23 18:18:30|290.63|288.23|290.63|288.23|290.63|288.23|290.52|288.12|0
1653329920000|2022-05-23 18:18:40|291.07|288.67|291.28|288.88|291.28|288.88|291.07|288.67|0
1653329930000|2022-05-23 18:18:50|291.5|289.1|291.5|289.1|291.5|289.1|291.28|288.88|0
1653329940000|2022-05-23 18:19:00|291.72|289.32|290.85|288.45|291.72|289.32|290.85|288.45|0
1653329950000|2022-05-23 18:19:10|291.07|288.67|291.5|289.1|291.5|289.1|290.85|288.45|0
1653329960000|2022-05-23 18:19:20|291.28|288.88|291.07|288.67|291.28|288.88|290.85|288.45|0
1653329970000|2022-05-23 18:19:30|290.63|288.23|290.85|288.45|291.07|288.67|290.63|288.23|0
1653329980000|2022-05-23 18:19:40|290.52|288.12|291.06|288.66|291.06|288.66|290.52|288.12|0
1653329990000|2022-05-23 18:19:50|290.96|288.56|290.85|288.45|291.06|288.66|290.85|288.45|0
1653330000000|2022-05-23 18:20:00|290.63|288.23|291.06|288.66|291.06|288.66|290.63|288.23|0
1653330010000|2022-05-23 18:20:10|291.28|288.88|290.85|288.45|291.28|288.88|290.85|288.45|0
1653330020000|2022-05-23 18:20:20|291.28|288.88|290.63|288.23|291.28|288.88|290.63|288.23|0
1653330030000|2022-05-23 18:20:30|290.41|288.01|290.41|288.01|290.63|288.23|290.41|288.01|0
1653330050000|2022-05-23 18:20:50|290.19|287.79|290.41|288.01|290.41|288.01|289.54|287.14|0
1653330060000|2022-05-23 18:21:00|290.63|288.23|290.85|288.45|290.85|288.45|290.63|288.23|0
1653330070000|2022-05-23 18:21:10|290.63|288.23|291.28|288.88|291.5|289.1|290.63|288.23|0
1653330080000|2022-05-23 18:21:20|290.85|288.45|290.85|288.45|290.85|288.45|290.63|288.23|0
1653330090000|2022-05-23 18:21:30|290.63|288.23|290.41|288.01|290.63|288.23|290.41|288.01|0
1653330100000|2022-05-23 18:21:40|290.19|287.79|289.97|287.57|290.19|287.79|289.75|287.35|0
1653330110000|2022-05-23 18:21:50|290.48|288.08|290.26|287.86|290.7|288.3|290.26|287.86|0
1653330120000|2022-05-23 18:22:00|290.04|287.64|290.26|287.86|290.26|287.86|290.04|287.64|0
1653330130000|2022-05-23 18:22:10|289.82|287.42|289.61|287.21|289.82|287.42|289.61|287.21|0
1653330140000|2022-05-23 18:22:20|289.39|286.99|289.82|287.42|290.04|287.64|289.39|286.99|0
1653330150000|2022-05-23 18:22:30|289.61|287.21|289.82|287.42|290.04|287.64|289.61|287.21|0
1653330160000|2022-05-23 18:22:40|289.61|287.21|289.82|287.42|289.82|287.42|289.39|286.99|0
1653330170000|2022-05-23 18:22:50|290.26|287.86|290.7|288.3|290.7|288.3|290.26|287.86|0
1653330180000|2022-05-23 18:23:00|290.81|288.41|292.01|289.61|292.01|289.61|290.81|288.41|0
1653330190000|2022-05-23 18:23:10|292.44|290.04|291.79|289.39|292.44|290.04|291.79|289.39|0
1653330200000|2022-05-23 18:23:20|292.88|290.48|292.66|290.26|292.88|290.48|292.66|290.26|0
1653330210000|2022-05-23 18:23:30|292.88|290.48|292.88|290.48|293.1|290.7|292.88|290.48|0
1653330220000|2022-05-23 18:23:40|293.1|290.7|292.44|290.04|293.1|290.7|292.44|290.04|0
1653330230000|2022-05-23 18:23:50|292.34|289.94|292.66|290.26|292.66|290.26|292|289.6|0
1653330240000|2022-05-23 18:24:00|291.79|289.39|292.22|289.82|292.22|289.82|291.57|289.17|0
1653330250000|2022-05-23 18:24:10|292.44|290.04|292.44|290.04|292.66|290.26|292.44|290.04|0
1653330260000|2022-05-23 18:24:20|292.66|290.26|292.44|290.04|292.66|290.26|292.44|290.04|0
1653330270000|2022-05-23 18:24:30|291.79|289.39|291.79|289.39|291.79|289.39|291.57|289.17|0
1653330280000|2022-05-23 18:24:40|292|289.6|291.57|289.17|292|289.6|291.57|289.17|0
1653330290000|2022-05-23 18:24:50|291.46|289.06|291.13|288.73|291.46|289.06|291.13|288.73|0
1653330300000|2022-05-23 18:25:00|291.35|288.95|291.13|288.73|291.35|288.95|290.69|288.29|0
1653330310000|2022-05-23 18:25:10|291.35|288.95|290.69|288.29|291.35|288.95|290.69|288.29|0
1653330320000|2022-05-23 18:25:20|290.48|288.08|291.79|289.39|291.79|289.39|290.48|288.08|0
1653330330000|2022-05-23 18:25:30|291.35|288.95|291.13|288.73|291.57|289.17|291.13|288.73|0
1653330340000|2022-05-23 18:25:40|291.57|289.17|291.57|289.17|291.78|289.38|291.35|288.95|0
1653330350000|2022-05-23 18:25:50|291.13|288.73|290.69|288.29|291.13|288.73|290.69|288.29|0
1653330360000|2022-05-23 18:26:00|290.26|287.86|291.35|288.95|291.35|288.95|290.26|287.86|0
1653330370000|2022-05-23 18:26:10|291.78|289.38|292.22|289.82|292.22|289.82|291.78|289.38|0
1653330380000|2022-05-23 18:26:20|291.57|289.17|292.99|290.59|292.99|290.59|291.13|288.73|0
1653330390000|2022-05-23 18:26:30|293.1|290.7|292.44|290.04|293.1|290.7|292.44|290.04|0
1653330400000|2022-05-23 18:26:40|292.66|290.26|292.66|290.26|293.1|290.7|292.66|290.26|0
1653330410000|2022-05-23 18:26:50|292.44|290.04|292|289.6|292.44|290.04|292|289.6|0
1653330420000|2022-05-23 18:27:00|291.78|289.38|293.1|290.7|293.1|290.7|291.78|289.38|0
1653330430000|2022-05-23 18:27:10|292.66|290.26|293.31|290.91|293.31|290.91|292.66|290.26|0
1653330440000|2022-05-23 18:27:20|292.88|290.48|292.66|290.26|292.88|290.48|292.66|290.26|0
1653330450000|2022-05-23 18:27:30|292.88|290.48|292.66|290.26|292.88|290.48|292.66|290.26|0
1653330460000|2022-05-23 18:27:40|292.88|290.48|292.88|290.48|293.43|291.03|292.88|290.48|0
1653330470000|2022-05-23 18:27:50|293.1|290.7|293.43|291.03|293.43|291.03|293.1|290.7|0
1653330480000|2022-05-23 18:28:00|293.31|290.91|292.88|290.48|293.31|290.91|292.88|290.48|0
1653330490000|2022-05-23 18:28:10|292.44|290.04|292.66|290.26|292.66|290.26|292.44|290.04|0
1653330500000|2022-05-23 18:28:20|292.88|290.48|292.22|289.82|292.88|290.48|292.22|289.82|0
1653330510000|2022-05-23 18:28:30|291.56|289.16|292.44|290.04|292.66|290.26|291.56|289.16|0
1653330520000|2022-05-23 18:28:40|292.66|290.26|292.66|290.26|292.66|290.26|292.44|290.04|0
1653330530000|2022-05-23 18:28:50|292.77|290.37|292.88|290.48|292.88|290.48|292.66|290.26|0
1653330540000|2022-05-23 18:29:00|293.75|291.35|294.41|292.01|294.41|292.01|293.75|291.35|0
1653330550000|2022-05-23 18:29:10|293.97|291.57|294.63|292.23|294.63|292.23|293.97|291.57|0
1653330560000|2022-05-23 18:29:20|295.29|292.89|293.97|291.57|295.29|292.89|293.97|291.57|0
1653330570000|2022-05-23 18:29:30|293.75|291.35|293.53|291.13|294.41|292.01|293.53|291.13|0
1653330580000|2022-05-23 18:29:40|293.75|291.35|294.41|292.01|294.41|292.01|293.75|291.35|0
1653330590000|2022-05-23 18:29:50|294.63|292.23|293.53|291.13|294.63|292.23|293.53|291.13|0
1653330600000|2022-05-23 18:30:00|293.09|290.69|294.19|291.79|294.63|292.23|293.09|290.69|0
1653330610000|2022-05-23 18:30:10|294.63|292.23|295.5|293.1|295.5|293.1|294.63|292.23|0
1653330620000|2022-05-23 18:30:20|295.07|292.67|293.75|291.35|295.07|292.67|293.75|291.35|0
1653330630000|2022-05-23 18:30:30|293.97|291.57|293.97|291.57|294.63|292.23|293.97|291.57|0
1653330640000|2022-05-23 18:30:40|294.41|292.01|294.63|292.23|294.63|292.23|294.19|291.79|0
1653330650000|2022-05-23 18:30:50|294.41|292.01|294.19|291.79|294.63|292.23|294.19|291.79|0
1653330660000|2022-05-23 18:31:00|293.97|291.57|294.85|292.45|295.28|292.88|293.97|291.57|0
1653330670000|2022-05-23 18:31:10|295.5|293.1|294.63|292.23|295.5|293.1|294.63|292.23|0
1653330680000|2022-05-23 18:31:20|293.53|291.13|292.87|290.47|293.53|291.13|292.87|290.47|0
1653330690000|2022-05-23 18:31:30|292.55|290.15|293.09|290.69|293.09|290.69|292.55|290.15|0
1653330700000|2022-05-23 18:31:40|293.53|291.13|293.31|290.91|293.53|291.13|293.31|290.91|0
1653330710000|2022-05-23 18:31:50|292.66|290.26|292.87|290.47|292.87|290.47|292.44|290.04|0
1653330720000|2022-05-23 18:32:00|292.66|290.26|292.22|289.82|292.66|290.26|292.22|289.82|0
1653330730000|2022-05-23 18:32:10|292.65|290.25|292.11|289.71|292.65|290.25|291.78|289.38|0
1653330740000|2022-05-23 18:32:20|292.22|289.82|292|289.6|292.22|289.82|291.56|289.16|0
1653330750000|2022-05-23 18:32:30|291.78|289.38|291.56|289.16|292|289.6|291.56|289.16|0
1653330760000|2022-05-23 18:32:40|291.34|288.94|291.56|289.16|291.56|289.16|291.34|288.94|0
1653330770000|2022-05-23 18:32:50|291.78|289.38|291.34|288.94|291.78|289.38|291.34|288.94|0
1653330780000|2022-05-23 18:33:00|292.65|290.25|292.87|290.47|292.87|290.47|292.65|290.25|0
1653330790000|2022-05-23 18:33:10|292.65|290.25|292.55|290.15|292.65|290.25|292.22|289.82|0
1653330800000|2022-05-23 18:33:20|292.87|290.47|292.22|289.82|292.87|290.47|292.22|289.82|0
1653330810000|2022-05-23 18:33:30|292|289.6|292|289.6|292.22|289.82|292|289.6|0
1653330820000|2022-05-23 18:33:40|292.22|289.82|291.56|289.16|292.22|289.82|291.56|289.16|0
1653330830000|2022-05-23 18:33:50|291.46|289.06|291.56|289.16|291.56|289.16|291.34|288.94|0
1653330840000|2022-05-23 18:34:00|292|289.6|292.33|289.93|292.65|290.25|292|289.6|0
1653330850000|2022-05-23 18:34:10|292.22|289.82|292.65|290.25|292.65|290.25|292|289.6|0
1653330860000|2022-05-23 18:34:20|292.87|290.47|292.77|290.37|293.09|290.69|292.43|290.03|0
1653330870000|2022-05-23 18:34:30|292.87|290.47|292.22|289.82|292.87|290.47|292.22|289.82|0
1653330880000|2022-05-23 18:34:40|293.09|290.69|292.87|290.47|293.31|290.91|292.87|290.47|0
1653330890000|2022-05-23 18:34:50|292.22|289.82|293.2|290.8|293.31|290.91|292.22|289.82|0
1653330900000|2022-05-23 18:35:00|293.53|291.13|294.4|292|294.4|292|293.31|290.91|0
1653330910000|2022-05-23 18:35:10|294.19|291.79|292.65|290.25|294.19|291.79|292.65|290.25|0
1653330920000|2022-05-23 18:35:20|292.77|290.37|292.65|290.25|292.77|290.37|292.43|290.03|0
1653330930000|2022-05-23 18:35:30|292.43|290.03|292.65|290.25|293.09|290.69|292.22|289.82|0
1653330940000|2022-05-23 18:35:40|292.43|290.03|293.31|290.91|293.31|290.91|292.43|290.03|0
1653330950000|2022-05-23 18:35:50|293.53|291.13|293.97|291.57|294.08|291.68|293.53|291.13|0
1653330960000|2022-05-23 18:36:00|293.86|291.46|293.75|291.35|294.3|291.9|293.75|291.35|0
1653330970000|2022-05-23 18:36:10|293.42|291.02|293.97|291.57|293.97|291.57|293.31|290.91|0
1653330980000|2022-05-23 18:36:20|294.18|291.78|293.97|291.57|294.18|291.78|293.97|291.57|0
1653330990000|2022-05-23 18:36:30|294.18|291.78|293.97|291.57|294.18|291.78|293.97|291.57|0
1653331000000|2022-05-23 18:36:40|293.53|291.13|292.65|290.25|293.53|291.13|292.65|290.25|0
1653331010000|2022-05-23 18:36:50|292.87|290.47|292.77|290.37|293.09|290.69|292.77|290.37|0
1653331020000|2022-05-23 18:37:00|292.65|290.25|293.09|290.69|293.75|291.35|292.65|290.25|0
1653331030000|2022-05-23 18:37:10|292.87|290.47|293.09|290.69|293.31|290.91|292.87|290.47|0
1653331040000|2022-05-23 18:37:20|292.87|290.47|292.21|289.81|292.87|290.47|292.21|289.81|0
1653331050000|2022-05-23 18:37:30|292|289.6|292.21|289.81|292.21|289.81|291.56|289.16|0
1653331060000|2022-05-23 18:37:40|292|289.6|292|289.6|292|289.6|292|289.6|0
1653331070000|2022-05-23 18:37:50|292.21|289.81|292.43|290.03|292.65|290.25|292.21|289.81|0
1653331080000|2022-05-23 18:38:00|291.78|289.38|292.65|290.25|292.65|290.25|291.78|289.38|0
1653331090000|2022-05-23 18:38:10|292.43|290.03|291.56|289.16|292.43|290.03|291.56|289.16|0
1653331100000|2022-05-23 18:38:20|292|289.6|292|289.6|292|289.6|291.78|289.38|0
1653331110000|2022-05-23 18:38:30|292.21|289.81|291.99|289.59|292.21|289.81|291.78|289.38|0
1653331120000|2022-05-23 18:38:40|292.21|289.81|291.56|289.16|292.21|289.81|291.56|289.16|0
1653331130000|2022-05-23 18:38:50|291.99|289.59|291.34|288.94|291.99|289.59|291.34|288.94|0
1653331140000|2022-05-23 18:39:00|291.12|288.72|291.34|288.94|291.78|289.38|291.12|288.72|0
1653331150000|2022-05-23 18:39:10|291.23|288.83|291.99|289.59|292.21|289.81|291.23|288.83|0
1653331160000|2022-05-23 18:39:20|292.21|289.81|292.21|289.81|292.21|289.81|291.99|289.59|0
1653331170000|2022-05-23 18:39:30|291.78|289.38|291.99|289.59|291.99|289.59|291.78|289.38|0
1653331180000|2022-05-23 18:39:40|291.78|289.38|291.78|289.38|291.99|289.59|291.78|289.38|0
1653331190000|2022-05-23 18:39:50|292.21|289.81|292.43|290.03|292.43|290.03|292.21|289.81|0
1653331200000|2022-05-23 18:40:00|292.65|290.25|292.21|289.81|292.65|290.25|292.21|289.81|0
1653331210000|2022-05-23 18:40:10|292.43|290.03|292.65|290.25|292.65|290.25|292.43|290.03|0
1653331220000|2022-05-23 18:40:20|292.21|289.81|291.99|289.59|292.87|290.47|291.99|289.59|0
1653331230000|2022-05-23 18:40:30|291.78|289.38|291.12|288.72|291.78|289.38|291.12|288.72|0
1653331240000|2022-05-23 18:40:40|290.68|288.28|290.58|288.18|291.12|288.72|290.58|288.18|0
1653331250000|2022-05-23 18:40:50|291.12|288.72|290.9|288.5|291.77|289.37|290.9|288.5|0
1653331260000|2022-05-23 18:41:00|291.34|288.94|291.56|289.16|291.56|289.16|291.34|288.94|0
1653331270000|2022-05-23 18:41:10|291.45|289.05|291.77|289.37|291.99|289.59|291.45|289.05|0
1653331280000|2022-05-23 18:41:20|291.67|289.27|291.99|289.59|291.99|289.59|291.56|289.16|0
1653331290000|2022-05-23 18:41:30|292.21|289.81|293.96|291.56|293.96|291.56|292.21|289.81|0
1653331300000|2022-05-23 18:41:40|294.62|292.22|293.74|291.34|294.62|292.22|293.74|291.34|0
1653331310000|2022-05-23 18:41:50|293.96|291.56|294.62|292.22|294.62|292.22|293.96|291.56|0
1653331320000|2022-05-23 18:42:00|295.06|292.66|294.18|291.78|295.06|292.66|294.18|291.78|0
1653331330000|2022-05-23 18:42:10|293.96|291.56|294.4|292|294.4|292|293.96|291.56|0
1653331340000|2022-05-23 18:42:20|294.18|291.78|293.09|290.69|294.18|291.78|293.09|290.69|0
1653331350000|2022-05-23 18:42:30|292.98|290.58|292.43|290.03|292.98|290.58|292.43|290.03|0
1653331360000|2022-05-23 18:42:40|292.21|289.81|292.43|290.03|292.43|290.03|291.77|289.37|0
1653331370000|2022-05-23 18:42:50|292.21|289.81|292.43|290.03|292.43|290.03|291.99|289.59|0
1653331380000|2022-05-23 18:43:00|292.32|289.92|290.46|288.06|292.32|289.92|290.46|288.06|0
1653331390000|2022-05-23 18:43:10|290.25|287.85|290.9|288.5|290.9|288.5|290.25|287.85|0
1653331400000|2022-05-23 18:43:20|290.46|288.06|290.25|287.85|290.68|288.28|290.25|287.85|0
1653331410000|2022-05-23 18:43:30|290.46|288.06|290.25|287.85|290.46|288.06|290.25|287.85|0
1653331420000|2022-05-23 18:43:40|290.03|287.63|289.81|287.41|290.03|287.63|289.59|287.19|0
1653331430000|2022-05-23 18:43:50|289.59|287.19|289.16|286.76|289.59|287.19|289.16|286.76|0
1653331440000|2022-05-23 18:44:00|289.49|287.09|289.81|287.41|290.03|287.63|289.49|287.09|0
1653331450000|2022-05-23 18:44:10|289.37|286.97|289.81|287.41|289.81|287.41|289.37|286.97|0
1653331460000|2022-05-23 18:44:20|289.49|287.09|288.5|286.1|289.49|287.09|288.5|286.1|0
1653331470000|2022-05-23 18:44:30|288.28|285.88|287.85|285.45|288.28|285.88|287.85|285.45|0
1653331480000|2022-05-23 18:44:40|287.63|285.23|287.85|285.45|287.85|285.45|287.63|285.23|0
1653331490000|2022-05-23 18:44:50|287.63|285.23|286.55|284.15|287.63|285.23|286.55|284.15|0
1653331500000|2022-05-23 18:45:00|286.33|283.93|287.63|285.23|287.63|285.23|286.33|283.93|0
1653331510000|2022-05-23 18:45:10|287.2|284.8|286.55|284.15|287.41|285.01|286.55|284.15|0
1653331520000|2022-05-23 18:45:20|286.33|283.93|287.63|285.23|287.63|285.23|286.33|283.93|0
1653331530000|2022-05-23 18:45:30|287.85|285.45|286.98|284.58|287.85|285.45|286.98|284.58|0
1653331540000|2022-05-23 18:45:40|286.76|284.36|286.76|284.36|287.2|284.8|286.76|284.36|0
1653331550000|2022-05-23 18:45:50|287.41|285.01|287.2|284.8|287.41|285.01|286.98|284.58|0
1653331560000|2022-05-23 18:46:00|286.98|284.58|287.2|284.8|287.2|284.8|286.76|284.36|0
1653331570000|2022-05-23 18:46:10|288.72|286.32|287.63|285.23|289.15|286.75|287.63|285.23|0
1653331580000|2022-05-23 18:46:20|287.41|285.01|286.54|284.14|287.41|285.01|286.54|284.14|0
1653331590000|2022-05-23 18:46:30|286.33|283.93|286.11|283.71|286.33|283.93|285.89|283.49|0
1653331600000|2022-05-23 18:46:40|286.33|283.93|286.33|283.93|286.33|283.93|285.89|283.49|0
1653331610000|2022-05-23 18:46:50|286.54|284.14|286.33|283.93|286.76|284.36|286.33|283.93|0
1653331620000|2022-05-23 18:47:00|286.76|284.36|287.2|284.8|287.41|285.01|286.76|284.36|0
1653331630000|2022-05-23 18:47:10|286.76|284.36|286.54|284.14|286.98|284.58|286.54|284.14|0
1653331640000|2022-05-23 18:47:20|287.2|284.8|286.98|284.58|287.41|285.01|286.98|284.58|0
1653331650000|2022-05-23 18:47:30|287.63|285.23|287.85|285.45|288.06|285.66|287.63|285.23|0
1653331660000|2022-05-23 18:47:40|288.5|286.1|288.28|285.88|288.5|286.1|288.06|285.66|0
1653331670000|2022-05-23 18:47:50|288.06|285.66|287.85|285.45|288.06|285.66|287.85|285.45|0
1653331680000|2022-05-23 18:48:00|287.41|285.01|287.63|285.23|287.85|285.45|287.41|285.01|0
1653331690000|2022-05-23 18:48:10|288.83|286.43|288.5|286.1|288.83|286.43|288.06|285.66|0
1653331700000|2022-05-23 18:48:20|288.72|286.32|289.15|286.75|289.15|286.75|288.61|286.21|0
1653331710000|2022-05-23 18:48:30|290.02|287.62|291.11|288.71|291.77|289.37|290.02|287.62|0
1653331720000|2022-05-23 18:48:40|291.77|289.37|293.3|290.9|293.3|290.9|291.77|289.37|0
1653331730000|2022-05-23 18:48:50|292.64|290.24|295.05|292.65|295.05|292.65|292.64|290.24|0
1653331740000|2022-05-23 18:49:00|295.27|292.87|296.92|294.52|296.92|294.52|295.27|292.87|0
1653331750000|2022-05-23 18:49:10|296.37|293.97|297.25|294.85|297.25|294.85|296.37|293.97|0
1653331760000|2022-05-23 18:49:20|297.14|294.74|295.71|293.31|297.14|294.74|295.71|293.31|0
1653331770000|2022-05-23 18:49:30|295.05|292.65|295.71|293.31|295.71|293.31|295.05|292.65|0
1653331780000|2022-05-23 18:49:40|294.83|292.43|294.83|292.43|295.27|292.87|294.61|292.21|0
1653331790000|2022-05-23 18:49:50|294.61|292.21|295.27|292.87|295.27|292.87|294.61|292.21|0
1653331800000|2022-05-23 18:50:00|294.95|292.55|294.73|292.33|294.95|292.55|294.39|291.99|0
1653331810000|2022-05-23 18:50:10|293.63|291.23|292.86|290.46|293.63|291.23|292.86|290.46|0
1653331820000|2022-05-23 18:50:20|293.08|290.68|292.64|290.24|293.08|290.68|292.42|290.02|0
1653331830000|2022-05-23 18:50:30|293.3|290.9|292.64|290.24|293.52|291.12|292.64|290.24|0
1653331840000|2022-05-23 18:50:40|292.86|290.46|293.3|290.9|293.3|290.9|292.86|290.46|0
1653331850000|2022-05-23 18:50:50|293.52|291.12|293.08|290.68|293.52|291.12|292.64|290.24|0
1653331860000|2022-05-23 18:51:00|292.86|290.46|292.86|290.46|292.86|290.46|292.42|290.02|0
1653331870000|2022-05-23 18:51:10|292.64|290.24|293.52|291.12|293.52|291.12|292.64|290.24|0
1653331880000|2022-05-23 18:51:20|293.08|290.68|293.74|291.34|293.74|291.34|293.08|290.68|0
1653331890000|2022-05-23 18:51:30|292.86|290.46|293.63|291.23|293.74|291.34|292.86|290.46|0
1653331900000|2022-05-23 18:51:40|293.74|291.34|295.49|293.09|295.71|293.31|293.74|291.34|0
1653331910000|2022-05-23 18:51:50|295.93|293.53|295.49|293.09|295.93|293.53|295.49|293.09|0
1653331920000|2022-05-23 18:52:00|296.37|293.97|298.13|295.73|298.13|295.73|296.37|293.97|0
1653331930000|2022-05-23 18:52:10|298.35|295.95|298.13|295.73|298.79|296.39|298.13|295.73|0
1653331940000|2022-05-23 18:52:20|297.69|295.29|297.25|294.85|297.69|295.29|296.81|294.41|0
1653331950000|2022-05-23 18:52:30|297.91|295.51|297.91|295.51|297.91|295.51|297.03|294.63|0
1653331960000|2022-05-23 18:52:40|297.03|294.63|297.47|295.07|297.69|295.29|296.81|294.41|0
1653331970000|2022-05-23 18:52:50|297.91|295.51|298.13|295.73|298.13|295.73|297.91|295.51|0
1653331980000|2022-05-23 18:53:00|298.79|296.39|299.23|296.83|299.23|296.83|298.79|296.39|0
1653331990000|2022-05-23 18:53:10|298.35|295.95|298.79|296.39|299.23|296.83|298.35|295.95|0
1653332000000|2022-05-23 18:53:20|299.01|296.61|297.47|295.07|299.01|296.61|297.47|295.07|0
1653332010000|2022-05-23 18:53:30|298.35|295.95|298.79|296.39|298.79|296.39|298.35|295.95|0
1653332020000|2022-05-23 18:53:40|298.57|296.17|298.13|295.73|298.57|296.17|298.13|295.73|0
1653332030000|2022-05-23 18:53:50|297.14|294.74|295.93|293.53|297.14|294.74|295.93|293.53|0
1653332040000|2022-05-23 18:54:00|295.71|293.31|295.49|293.09|295.71|293.31|295.49|293.09|0
1653332050000|2022-05-23 18:54:10|295.93|293.53|295.71|293.31|296.15|293.75|295.71|293.31|0
1653332060000|2022-05-23 18:54:20|295.93|293.53|296.37|293.97|296.81|294.41|295.82|293.42|0
1653332070000|2022-05-23 18:54:30|295.82|293.42|295.71|293.31|296.15|293.75|295.71|293.31|0
1653332080000|2022-05-23 18:54:40|295.49|293.09|295.49|293.09|295.49|293.09|295.27|292.87|0
1653332090000|2022-05-23 18:54:50|295.27|292.87|295.71|293.31|295.71|293.31|295.27|292.87|0
1653332100000|2022-05-23 18:55:00|295.05|292.65|295.49|293.09|295.49|293.09|294.83|292.43|0
1653332110000|2022-05-23 18:55:10|295.82|293.42|295.71|293.31|296.15|293.75|295.71|293.31|0
1653332120000|2022-05-23 18:55:20|295.49|293.09|294.83|292.43|295.49|293.09|294.83|292.43|0
1653332130000|2022-05-23 18:55:30|295.05|292.65|295.6|293.2|295.6|293.2|294.94|292.54|0
1653332140000|2022-05-23 18:55:40|295.16|292.76|295.27|292.87|295.27|292.87|294.83|292.43|0
1653332150000|2022-05-23 18:55:50|295.49|293.09|295.71|293.31|295.71|293.31|295.49|293.09|0
1653332160000|2022-05-23 18:56:00|295.93|293.53|295.93|293.53|295.93|293.53|295.38|292.98|0
1653332170000|2022-05-23 18:56:10|296.15|293.75|296.37|293.97|296.37|293.97|295.93|293.53|0
1653332180000|2022-05-23 18:56:20|296.15|293.75|295.05|292.65|296.15|293.75|295.05|292.65|0
1653332190000|2022-05-23 18:56:30|295.71|293.31|295.71|293.31|296.58|294.18|295.71|293.31|0
1653332200000|2022-05-23 18:56:40|295.49|293.09|294.83|292.43|295.49|293.09|294.83|292.43|0
1653332210000|2022-05-23 18:56:50|295.05|292.65|296.8|294.4|296.8|294.4|295.05|292.65|0
1653332220000|2022-05-23 18:57:00|297.68|295.28|296.8|294.4|297.68|295.28|296.8|294.4|0
1653332230000|2022-05-23 18:57:10|297.24|294.84|296.36|293.96|297.24|294.84|296.36|293.96|0
1653332240000|2022-05-23 18:57:20|296.58|294.18|297.24|294.84|297.24|294.84|296.58|294.18|0
1653332250000|2022-05-23 18:57:30|296.8|294.4|297.24|294.84|297.24|294.84|296.8|294.4|0
1653332260000|2022-05-23 18:57:40|297.68|295.28|298.12|295.72|298.34|295.94|297.68|295.28|0
1653332270000|2022-05-23 18:57:50|297.9|295.5|297.9|295.5|298.34|295.94|297.9|295.5|0
1653332280000|2022-05-23 18:58:00|298.12|295.72|298.12|295.72|298.34|295.94|298.12|295.72|0
1653332290000|2022-05-23 18:58:10|298.56|296.16|299.44|297.04|299.44|297.04|298.56|296.16|0
1653332300000|2022-05-23 18:58:20|300.11|297.71|299.44|297.04|300.11|297.71|299.44|297.04|0
1653332310000|2022-05-23 18:58:30|299.22|296.82|299.22|296.82|299.89|297.49|299|296.6|0
1653332320000|2022-05-23 18:58:40|299|296.6|299.66|297.26|299.66|297.26|299|296.6|0
1653332330000|2022-05-23 18:58:50|299.22|296.82|299.44|297.04|299.89|297.49|299.22|296.82|0
1653332340000|2022-05-23 18:59:00|299.88|297.48|299|296.6|299.88|297.48|299|296.6|0
1653332350000|2022-05-23 18:59:10|298.78|296.38|299.66|297.26|299.66|297.26|298.78|296.38|0
1653332360000|2022-05-23 18:59:20|299.44|297.04|298.12|295.72|299.44|297.04|298.12|295.72|0
1653332370000|2022-05-23 18:59:30|297.9|295.5|297.9|295.5|298.24|295.84|297.9|295.5|0
1653332380000|2022-05-23 18:59:40|298.56|296.16|299|296.6|299|296.6|298.12|295.72|0
1653332390000|2022-05-23 18:59:50|298.56|296.16|298.78|296.38|298.78|296.38|298.34|295.94|0
1653332400000|2022-05-23 19:00:00|298.56|296.16|299|296.6|299|296.6|298.34|295.94|0
1653332410000|2022-05-23 19:00:10|299.22|296.82|297.46|295.06|299.22|296.82|297.46|295.06|0
1653332420000|2022-05-23 19:00:20|297.24|294.84|297.02|294.62|297.24|294.84|296.8|294.4|0
1653332430000|2022-05-23 19:00:30|296.8|294.4|295.92|293.52|297.02|294.62|295.92|293.52|0
1653332440000|2022-05-23 19:00:40|296.36|293.96|295.92|293.52|296.48|294.08|295.92|293.52|0
1653332450000|2022-05-23 19:00:50|296.36|293.96|297.02|294.62|297.02|294.62|296.36|293.96|0
1653332460000|2022-05-23 19:01:00|297.46|295.06|295.92|293.52|297.46|295.06|295.92|293.52|0
1653332470000|2022-05-23 19:01:10|295.7|293.3|294.83|292.43|295.7|293.3|294.83|292.43|0
1653332480000|2022-05-23 19:01:20|295.7|293.3|295.48|293.08|295.7|293.3|295.48|293.08|0
1653332490000|2022-05-23 19:01:30|295.6|293.2|294.28|291.88|295.6|293.2|294.28|291.88|0
1653332500000|2022-05-23 19:01:40|293.95|291.55|294.17|291.77|294.5|292.1|293.95|291.55|0
1653332510000|2022-05-23 19:01:50|293.95|291.55|293.29|290.89|294.06|291.66|293.29|290.89|0
1653332520000|2022-05-23 19:02:00|293.51|291.11|294.5|292.1|294.5|292.1|293.51|291.11|0
1653332530000|2022-05-23 19:02:10|294.61|292.21|294.61|292.21|294.61|292.21|294.17|291.77|0
1653332540000|2022-05-23 19:02:20|294.39|291.99|295.26|292.86|295.26|292.86|294.39|291.99|0
1653332550000|2022-05-23 19:02:30|295.48|293.08|294.61|292.21|295.48|293.08|294.61|292.21|0
1653332560000|2022-05-23 19:02:40|295.26|292.86|294.39|291.99|295.26|292.86|294.39|291.99|0
1653332570000|2022-05-23 19:02:50|294.17|291.77|294.39|291.99|294.39|291.99|294.17|291.77|0
1653332580000|2022-05-23 19:03:00|294.61|292.21|295.7|293.3|295.7|293.3|294.61|292.21|0
1653332590000|2022-05-23 19:03:10|295.92|293.52|296.36|293.96|296.36|293.96|295.7|293.3|0
1653332600000|2022-05-23 19:03:20|295.92|293.52|296.04|293.64|296.14|293.74|295.7|293.3|0
1653332610000|2022-05-23 19:03:30|296.58|294.18|295.48|293.08|296.58|294.18|295.48|293.08|0
1653332620000|2022-05-23 19:03:40|295.92|293.52|296.36|293.96|296.36|293.96|295.92|293.52|0
1653332630000|2022-05-23 19:03:50|296.8|294.4|296.58|294.18|297.02|294.62|296.58|294.18|0
1653332640000|2022-05-23 19:04:00|297.02|294.62|296.36|293.96|297.02|294.62|296.36|293.96|0
1653332650000|2022-05-23 19:04:10|296.14|293.74|296.58|294.18|296.58|294.18|295.7|293.3|0
1653332660000|2022-05-23 19:04:20|295.92|293.52|295.26|292.86|295.92|293.52|295.26|292.86|0
1653332670000|2022-05-23 19:04:30|295.6|293.2|295.04|292.64|295.6|293.2|295.04|292.64|0
1653332680000|2022-05-23 19:04:40|294.82|292.42|294.5|292.1|294.82|292.42|294.5|292.1|0
1653332690000|2022-05-23 19:04:50|294.6|292.2|294.17|291.77|294.6|292.2|294.17|291.77|0
1653332700000|2022-05-23 19:05:00|293.51|291.11|293.4|291|293.51|291.11|293.29|290.89|0
1653332710000|2022-05-23 19:05:10|293.51|291.11|294.17|291.77|294.17|291.77|293.29|290.89|0
1653332720000|2022-05-23 19:05:20|293.95|291.55|294.17|291.77|294.17|291.77|293.95|291.55|0
1653332730000|2022-05-23 19:05:30|294.38|291.98|295.26|292.86|295.26|292.86|294.38|291.98|0
1653332740000|2022-05-23 19:05:40|294.82|292.42|294.6|292.2|295.04|292.64|294.6|292.2|0
1653332750000|2022-05-23 19:05:50|294.17|291.77|294.6|292.2|294.82|292.42|294.17|291.77|0
1653332760000|2022-05-23 19:06:00|295.04|292.64|294.82|292.42|295.04|292.64|294.38|291.98|0
1653332770000|2022-05-23 19:06:10|294.6|292.2|294.6|292.2|295.26|292.86|294.6|292.2|0
1653332780000|2022-05-23 19:06:20|294.38|291.98|295.04|292.64|295.04|292.64|294.38|291.98|0
1653332790000|2022-05-23 19:06:30|294.6|292.2|295.04|292.64|295.04|292.64|294.6|292.2|0
1653332800000|2022-05-23 19:06:40|294.5|292.1|294.6|292.2|294.6|292.2|294.38|291.98|0
1653332810000|2022-05-23 19:06:50|294.38|291.98|294.38|291.98|294.38|291.98|293.73|291.33|0
1653332820000|2022-05-23 19:07:00|294.82|292.42|295.04|292.64|295.04|292.64|294.6|292.2|0
1653332830000|2022-05-23 19:07:10|294.82|292.42|294.82|292.42|294.82|292.42|294.38|291.98|0
1653332840000|2022-05-23 19:07:20|294.16|291.76|295.04|292.64|295.04|292.64|294.16|291.76|0
1653332850000|2022-05-23 19:07:30|294.82|292.42|294.6|292.2|294.82|292.42|294.16|291.76|0
1653332860000|2022-05-23 19:07:40|295.04|292.64|295.26|292.86|295.7|293.3|295.04|292.64|0
1653332870000|2022-05-23 19:07:50|294.82|292.42|293.94|291.54|294.82|292.42|293.94|291.54|0
1653332880000|2022-05-23 19:08:00|293.29|290.89|293.73|291.33|293.73|291.33|293.29|290.89|0
1653332890000|2022-05-23 19:08:10|293.62|291.22|294.16|291.76|294.16|291.76|293.62|291.22|0
1653332900000|2022-05-23 19:08:20|293.94|291.54|293.29|290.89|293.94|291.54|293.29|290.89|0
1653332910000|2022-05-23 19:08:30|293.73|291.33|293.51|291.11|293.94|291.54|293.29|290.89|0
1653332920000|2022-05-23 19:08:40|293.29|290.89|290.88|288.48|293.29|290.89|290.88|288.48|0
1653332930000|2022-05-23 19:08:50|291.1|288.7|291.1|288.7|291.1|288.7|290.66|288.26|0
1653332940000|2022-05-23 19:09:00|290.88|288.48|291.54|289.14|291.54|289.14|290.88|288.48|0
1653332950000|2022-05-23 19:09:10|292.19|289.79|292.19|289.79|292.19|289.79|291.76|289.36|0
1653332960000|2022-05-23 19:09:20|292.63|290.23|291.76|289.36|292.85|290.45|291.76|289.36|0
1653332970000|2022-05-23 19:09:30|291.32|288.92|291.1|288.7|291.32|288.92|291.1|288.7|0
1653332980000|2022-05-23 19:09:40|291.54|289.14|290.66|288.26|291.54|289.14|290.66|288.26|0
1653332990000|2022-05-23 19:09:50|290.88|288.48|290.66|288.26|291.32|288.92|290.45|288.05|0
1653333000000|2022-05-23 19:10:00|290.56|288.16|291.75|289.35|291.75|289.35|290.56|288.16|0
1653333010000|2022-05-23 19:10:10|291.97|289.57|291.97|289.57|292.84|290.44|291.97|289.57|0
1653333020000|2022-05-23 19:10:20|291.53|289.13|292.19|289.79|292.4|290|291.53|289.13|0
1653333030000|2022-05-23 19:10:30|293.28|290.88|293.71|291.31|293.71|291.31|292.84|290.44|0
1653333040000|2022-05-23 19:10:40|293.28|290.88|293.49|291.09|293.49|291.09|293.28|290.88|0
1653333050000|2022-05-23 19:10:50|293.28|290.88|293.28|290.88|293.28|290.88|293.28|290.88|0
1653333060000|2022-05-23 19:11:00|292.95|290.55|293.06|290.66|293.61|291.21|292.95|290.55|0
1653333070000|2022-05-23 19:11:10|293.71|291.31|293.28|290.88|294.37|291.97|293.28|290.88|0
1653333080000|2022-05-23 19:11:20|293.49|291.09|294.26|291.86|294.26|291.86|293.49|291.09|0
1653333090000|2022-05-23 19:11:30|294.15|291.75|294.37|291.97|294.37|291.97|293.93|291.53|0
1653333100000|2022-05-23 19:11:40|294.15|291.75|294.59|292.19|295.02|292.62|294.15|291.75|0
1653333110000|2022-05-23 19:11:50|295.02|292.62|296.99|294.59|296.99|294.59|295.02|292.62|0
1653333120000|2022-05-23 19:12:00|296.77|294.37|296.34|293.94|296.77|294.37|295.68|293.28|0
1653333130000|2022-05-23 19:12:10|296.99|294.59|296.34|293.94|296.99|294.59|296.34|293.94|0
1653333140000|2022-05-23 19:12:20|296.77|294.37|297.87|295.47|297.87|295.47|296.77|294.37|0
1653333150000|2022-05-23 19:12:30|298.09|295.69|300.51|298.11|300.51|298.11|298.09|295.69|0
1653333160000|2022-05-23 19:12:40|300.95|298.55|301.61|299.21|301.83|299.43|300.95|298.55|0
1653333170000|2022-05-23 19:12:50|301.17|298.77|300.84|298.44|301.17|298.77|300.51|298.11|0
1653333180000|2022-05-23 19:13:00|300.29|297.89|300.95|298.55|300.95|298.55|300.07|297.67|0
1653333190000|2022-05-23 19:13:10|300.51|298.11|301.39|298.99|301.39|298.99|300.51|298.11|0
1653333200000|2022-05-23 19:13:20|300.73|298.33|301.06|298.66|301.39|298.99|300.73|298.33|0
1653333210000|2022-05-23 19:13:30|300.73|298.33|300.95|298.55|301.39|298.99|300.73|298.33|0
1653333220000|2022-05-23 19:13:40|301.61|299.21|301.17|298.77|301.61|299.21|300.73|298.33|0
1653333230000|2022-05-23 19:13:50|300.95|298.55|301.17|298.77|301.61|299.21|300.51|298.11|0
1653333240000|2022-05-23 19:14:00|301.39|298.99|301.61|299.21|301.61|299.21|300.95|298.55|0
1653333250000|2022-05-23 19:14:10|302.05|299.65|300.95|298.55|302.05|299.65|300.95|298.55|0
1653333260000|2022-05-23 19:14:20|300.29|297.89|299.63|297.23|300.73|298.33|299.63|297.23|0
1653333270000|2022-05-23 19:14:30|299.19|296.79|299.85|297.45|299.85|297.45|299.19|296.79|0
1653333280000|2022-05-23 19:14:40|299.63|297.23|298.97|296.57|299.63|297.23|298.97|296.57|0
1653333290000|2022-05-23 19:14:50|299.19|296.79|299.41|297.01|299.41|297.01|298.75|296.35|0
1653333300000|2022-05-23 19:15:00|299.63|297.23|299.19|296.79|299.63|297.23|299.19|296.79|0
1653333310000|2022-05-23 19:15:10|299.41|297.01|300.51|298.11|300.73|298.33|299.41|297.01|0
1653333320000|2022-05-23 19:15:20|301.17|298.77|299.85|297.45|301.17|298.77|299.85|297.45|0
1653333330000|2022-05-23 19:15:30|298.97|296.57|298.75|296.35|298.97|296.57|298.53|296.13|0
1653333340000|2022-05-23 19:15:40|298.53|296.13|299.19|296.79|299.19|296.79|298.53|296.13|0
1653333350000|2022-05-23 19:15:50|299.41|297.01|298.97|296.57|299.41|297.01|298.97|296.57|0
1653333360000|2022-05-23 19:16:00|298.09|295.69|297.21|294.81|298.09|295.69|297.21|294.81|0
1653333370000|2022-05-23 19:16:10|296.99|294.59|298.31|295.91|298.31|295.91|296.99|294.59|0
1653333380000|2022-05-23 19:16:20|298.53|296.13|298.97|296.57|298.97|296.57|298.53|296.13|0
1653333390000|2022-05-23 19:16:30|297.87|295.47|298.31|295.91|298.31|295.91|297.87|295.47|0
1653333400000|2022-05-23 19:16:40|297.87|295.47|297.87|295.47|298.53|296.13|297.87|295.47|0
1653333410000|2022-05-23 19:16:50|297.65|295.25|298.53|296.13|298.53|296.13|297.65|295.25|0
1653333420000|2022-05-23 19:17:00|297.87|295.47|298.31|295.91|298.31|295.91|297.43|295.03|0
1653333430000|2022-05-23 19:17:10|298.53|296.13|298.09|295.69|298.53|296.13|298.09|295.69|0
1653333440000|2022-05-23 19:17:20|298.53|296.13|298.53|296.13|298.53|296.13|298.09|295.69|0
1653333450000|2022-05-23 19:17:30|298.31|295.91|299.62|297.22|299.62|297.22|298.31|295.91|0
1653333460000|2022-05-23 19:17:40|299.4|297|298.53|296.13|299.4|297|298.53|296.13|0
1653333470000|2022-05-23 19:17:50|298.74|296.34|299.62|297.22|299.62|297.22|298.74|296.34|0
1653333480000|2022-05-23 19:18:00|299.18|296.78|299.84|297.44|299.84|297.44|298.96|296.56|0
1653333490000|2022-05-23 19:18:10|300.28|297.88|299.74|297.34|300.28|297.88|299.74|297.34|0
1653333500000|2022-05-23 19:18:20|299.4|297|299.62|297.22|299.62|297.22|299.4|297|0
1653333510000|2022-05-23 19:18:30|299.84|297.44|299.4|297|299.84|297.44|299.18|296.78|0
1653333520000|2022-05-23 19:18:40|299.52|297.12|298.52|296.12|299.52|297.12|298.31|295.91|0
1653333530000|2022-05-23 19:18:50|298.31|295.91|298.31|295.91|298.52|296.12|298.31|295.91|0
1653333540000|2022-05-23 19:19:00|297.65|295.25|296.99|294.59|297.65|295.25|296.99|294.59|0
1653333550000|2022-05-23 19:19:10|297.43|295.03|298.09|295.69|298.09|295.69|296.99|294.59|0
1653333560000|2022-05-23 19:19:20|298.3|295.9|298.09|295.69|298.52|296.12|298.09|295.69|0
1653333570000|2022-05-23 19:19:30|297.43|295.03|298.09|295.69|298.09|295.69|297.43|295.03|0
1653333580000|2022-05-23 19:19:40|297.87|295.47|298.52|296.12|298.52|296.12|297.87|295.47|0
1653333590000|2022-05-23 19:19:50|298.09|295.69|296.77|294.37|298.09|295.69|296.55|294.15|0
1653333600000|2022-05-23 19:20:00|296.55|294.15|295.89|293.49|297.65|295.25|295.89|293.49|0
1653333610000|2022-05-23 19:20:10|296.11|293.71|295.02|292.62|296.11|293.71|295.02|292.62|0
1653333620000|2022-05-23 19:20:20|294.8|292.4|295.46|293.06|295.46|293.06|294.8|292.4|0
1653333630000|2022-05-23 19:20:30|296.33|293.93|296.77|294.37|296.77|294.37|296.33|293.93|0
1653333640000|2022-05-23 19:20:40|296.88|294.48|296.77|294.37|297.21|294.81|296.77|294.37|0
1653333650000|2022-05-23 19:20:50|297.65|295.25|298.74|296.34|298.74|296.34|297.65|295.25|0
1653333660000|2022-05-23 19:21:00|299.18|296.78|298.96|296.56|299.18|296.78|298.08|295.68|0
1653333670000|2022-05-23 19:21:10|299.4|297|300.72|298.32|300.72|298.32|299.4|297|0
1653333680000|2022-05-23 19:21:20|300.06|297.66|299.84|297.44|300.06|297.66|299.62|297.22|0
1653333690000|2022-05-23 19:21:30|300.18|297.78|300.28|297.88|300.5|298.1|300.18|297.78|0
1653333700000|2022-05-23 19:21:40|299.84|297.44|300.5|298.1|300.94|298.54|299.84|297.44|0
1653333710000|2022-05-23 19:21:50|300.28|297.88|300.06|297.66|300.94|298.54|300.06|297.66|0
1653333720000|2022-05-23 19:22:00|299.84|297.44|300.5|298.1|300.5|298.1|299.84|297.44|0
1653333730000|2022-05-23 19:22:10|299.4|297|299.4|297|299.4|297|299.18|296.78|0
1653333740000|2022-05-23 19:22:20|300.06|297.66|301.38|298.98|301.38|298.98|300.06|297.66|0
1653333750000|2022-05-23 19:22:30|301.16|298.76|303.14|300.74|303.14|300.74|301.16|298.76|0
1653333760000|2022-05-23 19:22:40|302.92|300.52|301.06|298.66|302.92|300.52|301.06|298.66|0
1653333770000|2022-05-23 19:22:50|300.94|298.54|300.5|298.1|301.16|298.76|300.5|298.1|0
1653333780000|2022-05-23 19:23:00|302.04|299.64|302.26|299.86|302.26|299.86|301.82|299.42|0
1653333790000|2022-05-23 19:23:10|302.48|300.08|301.16|298.76|302.48|300.08|301.16|298.76|0
1653333800000|2022-05-23 19:23:20|301.6|299.2|301.6|299.2|301.82|299.42|301.6|299.2|0
1653333810000|2022-05-23 19:23:30|301.82|299.42|302.04|299.64|302.48|300.08|301.82|299.42|0
1653333820000|2022-05-23 19:23:40|302.48|300.08|302.04|299.64|302.48|300.08|302.04|299.64|0
1653333830000|2022-05-23 19:23:50|302.7|300.3|304.03|301.63|304.03|301.63|302.7|300.3|0
1653333840000|2022-05-23 19:24:00|304.25|301.85|303.59|301.19|304.25|301.85|303.59|301.19|0
1653333850000|2022-05-23 19:24:10|304.03|301.63|304.91|302.51|304.91|302.51|304.03|301.63|0
1653333860000|2022-05-23 19:24:20|304.69|302.29|303.48|301.08|304.69|302.29|303.48|301.08|0
1653333870000|2022-05-23 19:24:30|303.36|300.96|302.7|300.3|303.36|300.96|302.7|300.3|0
1653333880000|2022-05-23 19:24:40|303.36|300.96|302.7|300.3|303.36|300.96|302.7|300.3|0
1653333890000|2022-05-23 19:24:50|302.48|300.08|301.82|299.42|302.48|300.08|301.82|299.42|0
1653333900000|2022-05-23 19:25:00|302.48|300.08|301.82|299.42|302.48|300.08|301.82|299.42|0
1653333910000|2022-05-23 19:25:10|302.04|299.64|301.38|298.98|302.04|299.64|301.16|298.76|0
1653333920000|2022-05-23 19:25:20|301.05|298.65|301.6|299.2|301.6|299.2|301.05|298.65|0
1653333930000|2022-05-23 19:25:30|302.7|300.3|302.92|300.52|302.92|300.52|302.48|300.08|0
1653333940000|2022-05-23 19:25:40|302.04|299.64|302.48|300.08|302.48|300.08|301.82|299.42|0
1653333950000|2022-05-23 19:25:50|302.04|299.64|302.7|300.3|302.92|300.52|302.04|299.64|0
1653333960000|2022-05-23 19:26:00|302.26|299.86|302.38|299.98|302.38|299.98|302.04|299.64|0
1653333970000|2022-05-23 19:26:10|302.48|300.08|301.71|299.31|302.48|300.08|301.6|299.2|0
1653333980000|2022-05-23 19:26:20|302.04|299.64|302.7|300.3|302.7|300.3|302.04|299.64|0
1653333990000|2022-05-23 19:26:30|302.48|300.08|302.48|300.08|302.48|300.08|302.04|299.64|0
1653334000000|2022-05-23 19:26:40|302.7|300.3|303.36|300.96|303.36|300.96|302.7|300.3|0
1653334010000|2022-05-23 19:26:50|302.82|300.42|302.92|300.52|303.14|300.74|302.82|300.42|0
1653334020000|2022-05-23 19:27:00|303.14|300.74|302.7|300.3|303.14|300.74|302.48|300.08|0
1653334030000|2022-05-23 19:27:10|302.48|300.08|303.26|300.86|303.26|300.86|302.48|300.08|0
1653334040000|2022-05-23 19:27:20|302.92|300.52|303.14|300.74|303.14|300.74|302.92|300.52|0
1653334050000|2022-05-23 19:27:30|302.92|300.52|302.7|300.3|303.14|300.74|302.59|300.19|0
1653334060000|2022-05-23 19:27:40|302.92|300.52|302.26|299.86|302.92|300.52|302.04|299.64|0
1653334070000|2022-05-23 19:27:50|302.04|299.64|301.16|298.76|302.04|299.64|300.72|298.32|0
1653334080000|2022-05-23 19:28:00|300.5|298.1|300.5|298.1|300.5|298.1|299.95|297.55|0
1653334090000|2022-05-23 19:28:10|300.06|297.66|300.06|297.66|300.28|297.88|300.06|297.66|0
1653334100000|2022-05-23 19:28:20|299.84|297.44|299.18|296.78|299.84|297.44|299.18|296.78|0
1653334110000|2022-05-23 19:28:30|298.96|296.56|298.96|296.56|298.96|296.56|298.52|296.12|0
1653334120000|2022-05-23 19:28:40|298.52|296.12|299.4|297|299.4|297|298.52|296.12|0
1653334130000|2022-05-23 19:28:50|299.18|296.78|300.06|297.66|300.06|297.66|299.18|296.78|0
1653334140000|2022-05-23 19:29:00|299.62|297.22|298.96|296.56|299.62|297.22|298.96|296.56|0
1653334150000|2022-05-23 19:29:10|298.74|296.34|299.84|297.44|299.84|297.44|298.74|296.34|0
1653334160000|2022-05-23 19:29:20|299.62|297.22|300.06|297.66|300.06|297.66|299.4|297|0
1653334170000|2022-05-23 19:29:30|299.84|297.44|300.5|298.1|300.5|298.1|299.84|297.44|0
1653334180000|2022-05-23 19:29:40|300.72|298.32|301.38|298.98|301.6|299.2|300.72|298.32|0
1653334190000|2022-05-23 19:29:50|301.82|299.42|300.28|297.88|301.82|299.42|300.28|297.88|0
1653334200000|2022-05-23 19:30:00|299.84|297.44|299.62|297.22|300.5|298.1|299.62|297.22|0
1653334210000|2022-05-23 19:30:10|299.29|296.89|299.18|296.78|299.29|296.89|298.85|296.45|0
1653334220000|2022-05-23 19:30:20|300.28|297.88|301.38|298.98|301.38|298.98|300.28|297.88|0
1653334230000|2022-05-23 19:30:30|301.6|299.2|300.17|297.77|301.6|299.2|300.17|297.77|0
1653334240000|2022-05-23 19:30:40|299.84|297.44|298.96|296.56|299.84|297.44|298.96|296.56|0
1653334250000|2022-05-23 19:30:50|298.52|296.12|299.4|297|299.4|297|298.3|295.9|0
1653334260000|2022-05-23 19:31:00|298.74|296.34|298.3|295.9|298.74|296.34|298.3|295.9|0
1653334270000|2022-05-23 19:31:10|298.08|295.68|298.3|295.9|298.74|296.34|298.08|295.68|0
1653334280000|2022-05-23 19:31:20|298.74|296.34|298.3|295.9|298.74|296.34|298.08|295.68|0
1653334290000|2022-05-23 19:31:30|298.74|296.34|298.3|295.9|298.74|296.34|298.3|295.9|0
1653334300000|2022-05-23 19:31:40|298.52|296.12|298.08|295.68|298.52|296.12|297.97|295.57|0
1653334310000|2022-05-23 19:31:50|297.42|295.02|296.98|294.58|297.42|295.02|296.98|294.58|0
1653334320000|2022-05-23 19:32:00|296.76|294.36|298.08|295.68|298.08|295.68|296.76|294.36|0
1653334330000|2022-05-23 19:32:10|298.3|295.9|297.86|295.46|298.3|295.9|297.2|294.8|0
1653334340000|2022-05-23 19:32:20|298.3|295.9|299.17|296.77|299.17|296.77|298.3|295.9|0
1653334350000|2022-05-23 19:32:30|298.96|296.56|299.17|296.77|299.17|296.77|298.96|296.56|0
1653334360000|2022-05-23 19:32:40|298.95|296.55|298.95|296.55|298.95|296.55|298.95|296.55|0
1653334370000|2022-05-23 19:32:50|298.52|296.12|298.95|296.55|298.95|296.55|298.08|295.68|0
1653334380000|2022-05-23 19:33:00|298.52|296.12|297.64|295.24|298.52|296.12|297.64|295.24|0
1653334390000|2022-05-23 19:33:10|297.86|295.46|297.64|295.24|297.86|295.46|297.64|295.24|0
1653334400000|2022-05-23 19:33:20|298.08|295.68|296.98|294.58|298.08|295.68|296.98|294.58|0
1653334410000|2022-05-23 19:33:30|296.1|293.7|295.45|293.05|296.1|293.7|295.45|293.05|0
1653334420000|2022-05-23 19:33:40|295.88|293.48|295.23|292.83|295.88|293.48|295.23|292.83|0
1653334430000|2022-05-23 19:33:50|295.45|293.05|295.23|292.83|296.1|293.7|295.23|292.83|0
1653334440000|2022-05-23 19:34:00|295.01|292.61|295.88|293.48|295.88|293.48|295.01|292.61|0
1653334450000|2022-05-23 19:34:10|296.32|293.92|296.98|294.58|296.98|294.58|296.1|293.7|0
1653334460000|2022-05-23 19:34:20|296.1|293.7|296.32|293.92|296.76|294.36|296.1|293.7|0
1653334470000|2022-05-23 19:34:30|296.1|293.7|295.45|293.05|296.1|293.7|295.45|293.05|0
1653334480000|2022-05-23 19:34:40|295.66|293.26|296.1|293.7|296.1|293.7|295.66|293.26|0
1653334490000|2022-05-23 19:34:50|296.54|294.14|296.76|294.36|296.76|294.36|296.32|293.92|0
1653334500000|2022-05-23 19:35:00|296.54|294.14|295.66|293.26|296.54|294.14|295.66|293.26|0
1653334510000|2022-05-23 19:35:10|294.79|292.39|294.13|291.73|294.79|292.39|294.13|291.73|0
1653334520000|2022-05-23 19:35:20|294.03|291.63|293.7|291.3|294.35|291.95|293.7|291.3|0
1653334530000|2022-05-23 19:35:30|294.13|291.73|293.04|290.64|294.13|291.73|293.04|290.64|0
1653334540000|2022-05-23 19:35:40|292.82|290.42|292.17|289.77|292.82|290.42|291.95|289.55|0
1653334550000|2022-05-23 19:35:50|292.61|290.21|293.04|290.64|293.26|290.86|292.61|290.21|0
1653334560000|2022-05-23 19:36:00|293.48|291.08|294.13|291.73|294.13|291.73|293.26|290.86|0
1653334570000|2022-05-23 19:36:10|294.35|291.95|294.56|292.16|295.23|292.83|294.35|291.95|0
1653334580000|2022-05-23 19:36:20|294.67|292.27|295.32|292.92|295.76|293.36|294.67|292.27|0
1653334590000|2022-05-23 19:36:30|294.88|292.48|294.66|292.26|294.88|292.48|294.66|292.26|0
1653334600000|2022-05-23 19:36:40|294.45|292.05|295.65|293.25|295.65|293.25|294.45|292.05|0
1653334610000|2022-05-23 19:36:50|295.87|293.47|296.3|293.9|296.3|293.9|295.65|293.25|0
1653334620000|2022-05-23 19:37:00|295.65|293.25|297.84|295.44|297.84|295.44|295.65|293.25|0
1653334630000|2022-05-23 19:37:10|297.62|295.22|297.62|295.22|298.72|296.32|297.4|295|0
1653334640000|2022-05-23 19:37:20|298.28|295.88|299.81|297.41|299.81|297.41|298.28|295.88|0
1653334650000|2022-05-23 19:37:30|300.03|297.63|298.61|296.21|300.03|297.63|298.61|296.21|0
1653334660000|2022-05-23 19:37:40|298.72|296.32|298.06|295.66|298.93|296.53|298.06|295.66|0
1653334670000|2022-05-23 19:37:50|298.28|295.88|297.73|295.33|298.28|295.88|297.62|295.22|0
1653334680000|2022-05-23 19:38:00|297.62|295.22|298.28|295.88|298.93|296.53|297.62|295.22|0
1653334690000|2022-05-23 19:38:10|298.93|296.53|298.5|296.1|299.37|296.97|298.5|296.1|0
1653334700000|2022-05-23 19:38:20|297.62|295.22|298.71|296.31|298.71|296.31|297.62|295.22|0
1653334710000|2022-05-23 19:38:30|298.5|296.1|297.18|294.78|298.5|296.1|297.18|294.78|0
1653334720000|2022-05-23 19:38:40|297.4|295|298.49|296.09|298.49|296.09|297.4|295|0
1653334730000|2022-05-23 19:38:50|298.28|295.88|298.49|296.09|298.49|296.09|297.73|295.33|0
1653334740000|2022-05-23 19:39:00|298.93|296.53|299.81|297.41|299.81|297.41|298.93|296.53|0
1653334750000|2022-05-23 19:39:10|299.59|297.19|300.25|297.85|300.25|297.85|298.93|296.53|0
1653334760000|2022-05-23 19:39:20|300.47|298.07|301.57|299.17|301.57|299.17|300.15|297.75|0
1653334770000|2022-05-23 19:39:30|301.79|299.39|302.9|300.5|302.9|300.5|301.79|299.39|0
1653334780000|2022-05-23 19:39:40|302.68|300.28|303.12|300.72|303.12|300.72|302.68|300.28|0
1653334790000|2022-05-23 19:39:50|303.23|300.83|303.34|300.94|303.34|300.94|303.12|300.72|0
1653334800000|2022-05-23 19:40:00|303.12|300.72|303.34|300.94|303.78|301.38|303.12|300.72|0
1653334810000|2022-05-23 19:40:10|303.56|301.16|302.24|299.84|303.56|301.16|302.24|299.84|0
1653334820000|2022-05-23 19:40:20|301.79|299.39|302.68|300.28|303.56|301.16|301.79|299.39|0
1653334830000|2022-05-23 19:40:30|302.9|300.5|302.9|300.5|303.12|300.72|302.9|300.5|0
1653334840000|2022-05-23 19:40:40|303.56|301.16|303.12|300.72|304.88|302.48|303.12|300.72|0
1653334850000|2022-05-23 19:40:50|302.9|300.5|302.68|300.28|302.9|300.5|302.46|300.06|0
1653334860000|2022-05-23 19:41:00|302.01|299.61|302.9|300.5|302.9|300.5|302.01|299.61|0
1653334870000|2022-05-23 19:41:10|302.68|300.28|302.23|299.83|303.12|300.72|302.23|299.83|0
1653334880000|2022-05-23 19:41:20|301.57|299.17|301.79|299.39|301.79|299.39|301.13|298.73|0
1653334890000|2022-05-23 19:41:30|302.01|299.61|300.59|298.19|302.01|299.61|300.47|298.07|0
1653334900000|2022-05-23 19:41:40|301.35|298.95|300.69|298.29|301.35|298.95|300.47|298.07|0
1653334910000|2022-05-23 19:41:50|300.47|298.07|301.13|298.73|301.13|298.73|300.47|298.07|0
1653334920000|2022-05-23 19:42:00|300.69|298.29|300.69|298.29|300.69|298.29|300.69|298.29|0
1653334930000|2022-05-23 19:42:10|301.79|299.39|301.69|299.29|302.23|299.83|301.69|299.29|0
1653334940000|2022-05-23 19:42:20|302.67|300.27|302.35|299.95|302.9|300.5|302.35|299.95|0
1653334950000|2022-05-23 19:42:30|302.45|300.05|302.45|300.05|302.45|300.05|301.57|299.17|0
1653334960000|2022-05-23 19:42:40|302.67|300.27|301.79|299.39|302.67|300.27|301.79|299.39|0
1653334970000|2022-05-23 19:42:50|302.67|300.27|303.12|300.72|303.12|300.72|302.67|300.27|0
1653334980000|2022-05-23 19:43:00|302.9|300.5|302.9|300.5|303.12|300.72|302.9|300.5|0
1653334990000|2022-05-23 19:43:10|302.67|300.27|302.23|299.83|302.67|300.27|302.01|299.61|0
1653335000000|2022-05-23 19:43:20|302.45|300.05|303.12|300.72|303.12|300.72|302.01|299.61|0
1653335010000|2022-05-23 19:43:30|302.67|300.27|302.89|300.49|303.12|300.72|302.67|300.27|0
1653335020000|2022-05-23 19:43:40|303.12|300.72|303.78|301.38|303.78|301.38|303.12|300.72|0
1653335030000|2022-05-23 19:43:50|304.66|302.26|304.44|302.04|304.66|302.26|303.78|301.38|0
1653335040000|2022-05-23 19:44:00|304.88|302.48|305.33|302.93|305.77|303.37|304.88|302.48|0
1653335050000|2022-05-23 19:44:10|305.55|303.15|306.55|304.15|306.55|304.15|305.55|303.15|0
1653335060000|2022-05-23 19:44:20|306.65|304.25|306.43|304.03|306.88|304.48|306.43|304.03|0
1653335070000|2022-05-23 19:44:30|306.1|303.7|306.43|304.03|306.88|304.48|306.1|303.7|0
1653335080000|2022-05-23 19:44:40|305.44|303.04|305.1|302.7|305.44|303.04|305.1|302.7|0
1653335090000|2022-05-23 19:44:50|304.88|302.48|304.44|302.04|304.88|302.48|304.44|302.04|0
1653335100000|2022-05-23 19:45:00|303.78|301.38|305.1|302.7|305.99|303.59|303.78|301.38|0
1653335110000|2022-05-23 19:45:10|306.21|303.81|305.1|302.7|306.21|303.81|304.66|302.26|0
1653335120000|2022-05-23 19:45:20|305.55|303.15|305.99|303.59|305.99|303.59|305.55|303.15|0
1653335130000|2022-05-23 19:45:30|305.77|303.37|305.77|303.37|305.77|303.37|305.55|303.15|0
1653335140000|2022-05-23 19:45:40|305.99|303.59|305.32|302.92|305.99|303.59|305.32|302.92|0
1653335150000|2022-05-23 19:45:50|305.55|303.15|306.21|303.81|306.65|304.25|305.55|303.15|0
1653335160000|2022-05-23 19:46:00|306.65|304.25|307.1|304.7|307.1|304.7|306.65|304.25|0
1653335170000|2022-05-23 19:46:10|307.76|305.36|307.88|305.48|307.88|305.48|307.54|305.14|0
1653335180000|2022-05-23 19:46:20|307.54|305.14|307.54|305.14|307.98|305.58|307.54|305.14|0
1653335190000|2022-05-23 19:46:30|307.98|305.58|307.76|305.36|307.98|305.58|307.54|305.14|0
1653335200000|2022-05-23 19:46:40|307.1|304.7|307.54|305.14|307.54|305.14|307.1|304.7|0
1653335210000|2022-05-23 19:46:50|306.87|304.47|307.32|304.92|307.32|304.92|306.43|304.03|0
1653335220000|2022-05-23 19:47:00|307.54|305.14|308.87|306.47|308.87|306.47|307.54|305.14|0
1653335230000|2022-05-23 19:47:10|309.09|306.69|309.76|307.36|309.98|307.58|309.09|306.69|0
1653335240000|2022-05-23 19:47:20|310.43|308.03|309.98|307.58|310.43|308.03|309.76|307.36|0
1653335250000|2022-05-23 19:47:30|309.76|307.36|309.76|307.36|309.76|307.36|309.31|306.91|0
1653335260000|2022-05-23 19:47:40|310.65|308.25|309.98|307.58|310.65|308.25|309.76|307.36|0
1653335270000|2022-05-23 19:47:50|309.54|307.14|309.31|306.91|309.54|307.14|309.09|306.69|0
1653335280000|2022-05-23 19:48:00|308.87|306.47|308.43|306.03|309.09|306.69|308.43|306.03|0
1653335290000|2022-05-23 19:48:10|308.65|306.25|308.65|306.25|309.09|306.69|308.2|305.8|0
1653335300000|2022-05-23 19:48:20|308.2|305.8|306.65|304.25|308.2|305.8|306.65|304.25|0
1653335310000|2022-05-23 19:48:30|307.09|304.69|305.77|303.37|307.09|304.69|305.77|303.37|0
1653335320000|2022-05-23 19:48:40|305.99|303.59|305.32|302.92|306.21|303.81|305.32|302.92|0
1653335330000|2022-05-23 19:48:50|305.77|303.37|306.65|304.25|306.65|304.25|305.76|303.36|0
1653335340000|2022-05-23 19:49:00|306.87|304.47|306.8|304.4|306.87|304.47|306.35|303.95|0
1653335350000|2022-05-23 19:49:10|306.58|304.18|306.58|304.18|307.46|305.06|306.58|304.18|0
1653335360000|2022-05-23 19:49:20|307.14|304.74|307.24|304.84|307.8|305.4|307.14|304.74|0
1653335370000|2022-05-23 19:49:30|307.02|304.62|307.24|304.84|307.91|305.51|306.58|304.18|0
1653335380000|2022-05-23 19:49:40|307.46|305.06|307.69|305.29|308.13|305.73|307.46|305.06|0
1653335390000|2022-05-23 19:49:50|308.35|305.95|308.58|306.18|308.8|306.4|308.35|305.95|0
1653335400000|2022-05-23 19:50:00|307.91|305.51|302.59|300.19|307.91|305.51|302.59|300.19|0
1653335410000|2022-05-23 19:50:10|303.47|301.07|305.02|302.62|305.02|302.62|303.47|301.07|0
1653335420000|2022-05-23 19:50:20|305.24|302.84|303.03|300.63|305.24|302.84|303.03|300.63|0
1653335430000|2022-05-23 19:50:30|302.81|300.41|303.91|301.51|303.91|301.51|302.36|299.96|0
1653335440000|2022-05-23 19:50:40|303.69|301.29|303.25|300.85|303.91|301.51|303.25|300.85|0
1653335450000|2022-05-23 19:50:50|302.36|299.96|301.92|299.52|302.48|300.08|301.92|299.52|0
1653335460000|2022-05-23 19:51:00|301.04|298.64|299.72|297.32|301.04|298.64|299.72|297.32|0
1653335470000|2022-05-23 19:51:10|299.94|297.54|299.27|296.87|299.94|297.54|298.39|295.99|0
1653335480000|2022-05-23 19:51:20|299.5|297.1|299.5|297.1|299.5|297.1|298.83|296.43|0
1653335490000|2022-05-23 19:51:30|299.72|297.32|299.72|297.32|299.72|297.32|299.05|296.65|0
1653335500000|2022-05-23 19:51:40|300.16|297.76|301.7|299.3|301.7|299.3|300.16|297.76|0
1653335510000|2022-05-23 19:51:50|302.14|299.74|301.92|299.52|303.25|300.85|301.92|299.52|0
1653335520000|2022-05-23 19:52:00|301.48|299.08|301.26|298.86|301.92|299.52|301.26|298.86|0
1653335530000|2022-05-23 19:52:10|300.26|297.86|300.2|297.8|300.7|298.3|300.2|297.8|0
1653335540000|2022-05-23 19:52:20|299.98|297.58|298.88|296.48|299.98|297.58|298.88|296.48|0
1653335550000|2022-05-23 19:52:30|299.54|297.14|300.2|297.8|300.2|297.8|299.54|297.14|0
1653335560000|2022-05-23 19:52:40|300.42|298.02|299.54|297.14|300.42|298.02|299.54|297.14|0
1653335570000|2022-05-23 19:52:50|299.98|297.58|298.66|296.26|299.98|297.58|298.66|296.26|0
1653335580000|2022-05-23 19:53:00|298.23|295.83|297.57|295.17|298.23|295.83|297.57|295.17|0
1653335590000|2022-05-23 19:53:10|296.91|294.51|296.69|294.29|297.02|294.62|296.47|294.07|0
1653335600000|2022-05-23 19:53:20|297.35|294.95|297.57|295.17|297.57|295.17|297.13|294.73|0
1653335610000|2022-05-23 19:53:30|298.22|295.82|298.22|295.82|298.44|296.04|298.01|295.61|0
1653335620000|2022-05-23 19:53:40|297.79|295.39|297.57|295.17|297.79|295.39|297.13|294.73|0
1653335630000|2022-05-23 19:53:50|297.79|295.39|298.66|296.26|298.66|296.26|297.57|295.17|0
1653335640000|2022-05-23 19:54:00|299.32|296.92|302.41|300.01|302.41|300.01|299.32|296.92|0
1653335650000|2022-05-23 19:54:10|301.75|299.35|302.85|300.45|302.85|300.45|301.75|299.35|0
1653335660000|2022-05-23 19:54:20|303.29|300.89|303.29|300.89|303.51|301.11|303.07|300.67|0
1653335670000|2022-05-23 19:54:30|303.51|301.11|301.74|299.34|303.51|301.11|301.74|299.34|0
1653335680000|2022-05-23 19:54:40|301.42|299.02|302.41|300.01|302.41|300.01|301.42|299.02|0
1653335690000|2022-05-23 19:54:50|302.63|300.23|302.41|300.01|303.51|301.11|302.41|300.01|0
1653335700000|2022-05-23 19:55:00|303.51|301.11|302.41|300.01|304.62|302.22|302.41|300.01|0
1653335710000|2022-05-23 19:55:10|302.19|299.79|301.52|299.12|302.85|300.45|301.52|299.12|0
1653335720000|2022-05-23 19:55:20|300.42|298.02|300.76|298.36|301.08|298.68|300.42|298.02|0
1653335730000|2022-05-23 19:55:30|300.86|298.46|301.52|299.12|301.52|299.12|300.64|298.24|0
1653335740000|2022-05-23 19:55:40|300.64|298.24|299.98|297.58|300.64|298.24|299.98|297.58|0
1653335750000|2022-05-23 19:55:50|300.2|297.8|299.76|297.36|300.2|297.8|299.1|296.7|0
1653335760000|2022-05-23 19:56:00|299.32|296.92|299.1|296.7|299.32|296.92|299.1|296.7|0
1653335770000|2022-05-23 19:56:10|299.32|296.92|298.66|296.26|299.32|296.92|298.44|296.04|0
1653335780000|2022-05-23 19:56:20|298.22|295.82|298|295.6|298.22|295.82|298|295.6|0
1653335790000|2022-05-23 19:56:30|298.22|295.82|298.44|296.04|298.88|296.48|298.22|295.82|0
1653335800000|2022-05-23 19:56:40|297.78|295.38|298|295.6|298.12|295.72|297.78|295.38|0
1653335810000|2022-05-23 19:56:50|298.22|295.82|297.34|294.94|298.22|295.82|297.34|294.94|0
1653335820000|2022-05-23 19:57:00|296.91|294.51|295.81|293.41|296.91|294.51|295.81|293.41|0
1653335830000|2022-05-23 19:57:10|296.03|293.63|295.81|293.41|296.03|293.63|295.81|293.41|0
1653335840000|2022-05-23 19:57:20|295.59|293.19|295.5|293.1|295.81|293.41|295.5|293.1|0
1653335850000|2022-05-23 19:57:30|295.71|293.31|295.5|293.1|295.93|293.53|295.5|293.1|0
1653335860000|2022-05-23 19:57:40|295.28|292.88|295.28|292.88|295.5|293.1|295.28|292.88|0
1653335870000|2022-05-23 19:57:50|295.94|293.54|295.94|293.54|295.94|293.54|295.28|292.88|0
1653335880000|2022-05-23 19:58:00|295.28|292.88|295.94|293.54|296.6|294.2|295.28|292.88|0
1653335890000|2022-05-23 19:58:10|297.04|294.64|295.73|293.33|297.04|294.64|294.85|292.45|0
1653335900000|2022-05-23 19:58:20|295.51|293.11|295.95|293.55|296.17|293.77|295.51|293.11|0
1653335910000|2022-05-23 19:58:30|295.29|292.89|295.73|293.33|295.73|293.33|295.07|292.67|0
1653335920000|2022-05-23 19:58:40|295.29|292.89|295.07|292.67|295.29|292.89|294.63|292.23|0
1653335930000|2022-05-23 19:58:50|294.85|292.45|294.41|292.01|294.85|292.45|294.41|292.01|0
1653335940000|2022-05-23 19:59:00|294.63|292.23|293.75|291.35|294.63|292.23|293.75|291.35|0
1653335950000|2022-05-23 19:59:10|293.97|291.57|295.06|292.66|295.06|292.66|293.53|291.13|0
1653335960000|2022-05-23 19:59:20|293.75|291.35|293.97|291.57|293.97|291.57|293.53|291.13|0
1653335970000|2022-05-23 19:59:30|293.53|291.13|293.53|291.13|293.97|291.57|293.53|291.13|0
1653335980000|2022-05-23 19:59:40|292.66|290.26|292.44|290.04|292.66|290.26|292.22|289.82|0
1653335990000|2022-05-23 19:59:50|293.09|290.69|294.84|292.44|294.84|292.44|292.66|290.26|0
1653336000000|2022-05-23 20:00:00|292|289.6|292.22|289.82|292.33|289.93|291.35|288.95|0
1653336010000|2022-05-23 20:00:10|291.57|289.17|292|289.6|292|289.6|291.57|289.17|0
1653336020000|2022-05-23 20:00:20|291.78|289.38|292.88|290.48|292.88|290.48|291.78|289.38|0
1653336030000|2022-05-23 20:00:30|292.44|290.04|291.78|289.38|292.44|290.04|291.78|289.38|0
1653336040000|2022-05-23 20:00:40|292.22|289.82|292.44|290.04|292.66|290.26|292.22|289.82|0
1653336050000|2022-05-23 20:00:50|292.22|289.82|291.78|289.38|292.22|289.82|291.78|289.38|0
1653336060000|2022-05-23 20:01:00|292|289.6|291.78|289.38|292|289.6|291.78|289.38|0
1653336070000|2022-05-23 20:01:10|291.35|288.95|291.78|289.38|291.78|289.38|291.35|288.95|0
1653336080000|2022-05-23 20:01:20|291.57|289.17|291.68|289.28|291.78|289.38|291.57|289.17|0
1653336090000|2022-05-23 20:01:30|291.78|289.38|291.13|288.73|291.78|289.38|290.91|288.51|0
1653336100000|2022-05-23 20:01:40|291.35|288.95|291.13|288.73|291.35|288.95|291.13|288.73|0
1653336110000|2022-05-23 20:01:50|291.35|288.95|290.69|288.29|291.35|288.95|290.69|288.29|0
1653336130000|2022-05-23 20:02:10|290.48|288.08|290.26|287.86|290.48|288.08|290.26|287.86|0
1653336140000|2022-05-23 20:02:20|290.48|288.08|290.48|288.08|290.48|288.08|290.26|287.86|0
1653336150000|2022-05-23 20:02:30|290.26|287.86|289.82|287.42|290.48|288.08|289.82|287.42|0
1653336160000|2022-05-23 20:02:40|289.6|287.2|289.6|287.2|289.82|287.42|289.6|287.2|0
1653336170000|2022-05-23 20:02:50|289.82|287.42|289.6|287.2|289.82|287.42|289.6|287.2|0
1653336180000|2022-05-23 20:03:00|289.39|286.99|289.82|287.42|289.82|287.42|289.39|286.99|0
1653336190000|2022-05-23 20:03:10|290.04|287.64|290.47|288.07|290.47|288.07|290.04|287.64|0
1653336200000|2022-05-23 20:03:20|290.69|288.29|291.35|288.95|291.35|288.95|290.69|288.29|0
1653336210000|2022-05-23 20:03:30|291.13|288.73|290.69|288.29|291.13|288.73|290.47|288.07|0
1653336220000|2022-05-23 20:03:40|291.56|289.16|291.35|288.95|291.56|289.16|291.35|288.95|0
1653336230000|2022-05-23 20:03:50|290.91|288.51|291.13|288.73|291.35|288.95|290.91|288.51|0
1653336240000|2022-05-23 20:04:00|291.35|288.95|291.35|288.95|291.35|288.95|291.13|288.73|0
1653336250000|2022-05-23 20:04:10|290.91|288.51|291.78|289.38|291.78|289.38|290.91|288.51|0
1653336260000|2022-05-23 20:04:20|292|289.6|292|289.6|292.22|289.82|292|289.6|0
1653336270000|2022-05-23 20:04:30|291.35|288.95|291.35|288.95|291.56|289.16|291.35|288.95|0
1653336280000|2022-05-23 20:04:40|291.56|289.16|292|289.6|292|289.6|291.56|289.16|0
1653336290000|2022-05-23 20:04:50|292.22|289.82|292.44|290.04|292.44|290.04|292|289.6|0
1653336300000|2022-05-23 20:05:00|292.22|289.82|292|289.6|292.22|289.82|292|289.6|0
1653336310000|2022-05-23 20:05:10|291.78|289.38|291.56|289.16|291.78|289.38|291.56|289.16|0
1653336320000|2022-05-23 20:05:20|291.34|288.94|291.34|288.94|291.34|288.94|291.13|288.73|0
1653336330000|2022-05-23 20:05:30|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1653336340000|2022-05-23 20:05:40|291.34|288.94|291.13|288.73|291.34|288.94|291.13|288.73|0
1653336350000|2022-05-23 20:05:50|290.91|288.51|290.91|288.51|291.13|288.73|290.91|288.51|0
1653336360000|2022-05-23 20:06:00|290.69|288.29|290.91|288.51|290.91|288.51|290.69|288.29|0
1653336370000|2022-05-23 20:06:10|290.69|288.29|290.91|288.51|290.91|288.51|290.69|288.29|0
1653336380000|2022-05-23 20:06:20|290.69|288.29|290.91|288.51|290.91|288.51|290.69|288.29|0
1653336390000|2022-05-23 20:06:30|290.69|288.29|290.69|288.29|290.69|288.29|290.69|288.29|0
1653336400000|2022-05-23 20:06:40|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1653336410000|2022-05-23 20:06:50|290.59|288.19|290.69|288.29|290.69|288.29|290.59|288.19|0
1653336420000|2022-05-23 20:07:00|290.47|288.07|290.25|287.85|290.47|288.07|290.25|287.85|0
1653336430000|2022-05-23 20:07:10|290.04|287.64|290.04|287.64|290.04|287.64|290.04|287.64|0
1653336440000|2022-05-23 20:07:20|289.82|287.42|289.6|287.2|289.82|287.42|289.6|287.2|0
1653336450000|2022-05-23 20:07:30|289.38|286.98|288.3|285.9|289.6|287.2|288.3|285.9|0
1653336460000|2022-05-23 20:07:40|288.51|286.11|288.08|285.68|288.51|286.11|288.08|285.68|0
1653336470000|2022-05-23 20:07:50|287.86|285.46|287.43|285.03|287.86|285.46|287.43|285.03|0
1653336480000|2022-05-23 20:08:00|287.21|284.81|286.99|284.59|287.21|284.81|286.99|284.59|0
1653336490000|2022-05-23 20:08:10|287.43|285.03|286.99|284.59|287.43|285.03|286.99|284.59|0
1653336500000|2022-05-23 20:08:20|286.78|284.38|286.78|284.38|286.99|284.59|286.78|284.38|0
1653336510000|2022-05-23 20:08:30|286.99|284.59|285.91|283.51|286.99|284.59|285.91|283.51|0
1653336520000|2022-05-23 20:08:40|286.34|283.94|286.13|283.73|286.34|283.94|286.13|283.73|0
1653336530000|2022-05-23 20:08:50|285.69|283.29|285.48|283.08|285.69|283.29|285.48|283.08|0
1653336540000|2022-05-23 20:09:00|285.26|282.86|285.48|283.08|285.48|283.08|285.26|282.86|0
1653336550000|2022-05-23 20:09:10|285.26|282.86|285.26|282.86|285.26|282.86|285.04|282.64|0
1653336560000|2022-05-23 20:09:20|284.61|282.21|284.83|282.43|284.83|282.43|284.61|282.21|0
1653336570000|2022-05-23 20:09:30|284.61|282.21|284.61|282.21|284.83|282.43|284.61|282.21|0
1653336580000|2022-05-23 20:09:40|284.4|282|284.4|282|284.61|282.21|284.4|282|0
1653336590000|2022-05-23 20:09:50|284.61|282.21|284.61|282.21|284.61|282.21|284.61|282.21|0
1653336600000|2022-05-23 20:10:00|285.04|282.64|285.26|282.86|285.26|282.86|284.61|282.21|0
1653336610000|2022-05-23 20:10:10|285.59|283.19|285.69|283.29|285.91|283.51|285.59|283.19|0
1653336620000|2022-05-23 20:10:20|285.48|283.08|285.04|282.64|285.48|283.08|284.83|282.43|0
1653336630000|2022-05-23 20:10:30|285.48|283.08|285.91|283.51|285.91|283.51|285.48|283.08|0
1653336640000|2022-05-23 20:10:40|286.34|283.94|286.56|284.16|286.56|284.16|286.34|283.94|0
1653336650000|2022-05-23 20:10:50|286.34|283.94|286.34|283.94|286.34|283.94|286.34|283.94|0
1653336660000|2022-05-23 20:11:00|286.56|284.16|287.21|284.81|287.21|284.81|286.56|284.16|0
1653336670000|2022-05-23 20:11:10|286.78|284.38|286.99|284.59|286.99|284.59|286.78|284.38|0
1653336680000|2022-05-23 20:11:20|287.21|284.81|286.99|284.59|287.21|284.81|286.99|284.59|0
1653336690000|2022-05-23 20:11:30|286.78|284.38|287.54|285.14|287.54|285.14|286.78|284.38|0
1653336700000|2022-05-23 20:11:40|287.43|285.03|287.32|284.92|287.43|285.03|287.21|284.81|0
1653336710000|2022-05-23 20:11:50|287.21|284.81|287.43|285.03|287.64|285.24|287.21|284.81|0
1653336720000|2022-05-23 20:12:00|287.21|284.81|288.29|285.89|288.29|285.89|287.21|284.81|0
1653336730000|2022-05-23 20:12:10|288.08|285.68|288.19|285.79|288.19|285.79|288.08|285.68|0
1653336740000|2022-05-23 20:12:20|288.08|285.68|288.08|285.68|288.29|285.89|288.08|285.68|0
1653336750000|2022-05-23 20:12:30|287.86|285.46|287.86|285.46|287.86|285.46|287.64|285.24|0
1653336760000|2022-05-23 20:12:40|288.08|285.68|288.29|285.89|288.29|285.89|288.08|285.68|0
1653336780000|2022-05-23 20:13:00|288.08|285.68|288.29|285.89|288.29|285.89|288.08|285.68|0
1653336790000|2022-05-23 20:13:10|288.51|286.11|289.38|286.98|289.38|286.98|288.51|286.11|0
1653336800000|2022-05-23 20:13:20|289.16|286.76|289.38|286.98|289.38|286.98|289.16|286.76|0
1653336810000|2022-05-23 20:13:30|289.6|287.2|289.6|287.2|289.6|287.2|289.6|287.2|0
1653336820000|2022-05-23 20:13:40|289.38|286.98|289.38|286.98|289.38|286.98|289.38|286.98|0
1653336830000|2022-05-23 20:13:50|289.6|287.2|289.6|287.2|289.6|287.2|289.6|287.2|0
1653336840000|2022-05-23 20:14:00|290.03|287.63|289.27|286.87|290.03|287.63|289.27|286.87|0
1653336850000|2022-05-23 20:14:10|289.38|286.98|289.71|287.31|289.71|287.31|289.38|286.98|0
1653336860000|2022-05-23 20:14:20|289.81|287.41|290.03|287.63|290.03|287.63|289.81|287.41|0
1653336870000|2022-05-23 20:14:30|290.25|287.85|290.03|287.63|290.25|287.85|290.03|287.63|0
1653336880000|2022-05-23 20:14:40|290.25|287.85|290.03|287.63|290.25|287.85|290.03|287.63|0
1653336890000|2022-05-23 20:14:50|289.38|286.98|289.6|287.2|289.81|287.41|289.38|286.98|0
1653336910000|2022-05-23 20:15:10|289.36|286.56|289.14|286.34|289.36|286.56|289.14|286.34|0
1653336920000|2022-05-23 20:15:20|288.93|286.13|288.71|285.91|288.93|286.13|288.71|285.91|0
1653336930000|2022-05-23 20:15:30|288.93|286.13|288.82|286.02|288.93|286.13|288.82|286.02|0
1653336940000|2022-05-23 20:15:40|288.93|286.13|289.36|286.56|289.36|286.56|288.93|286.13|0
1653336950000|2022-05-23 20:15:50|289.26|286.46|289.47|286.67|289.47|286.67|289.26|286.46|0
1653336960000|2022-05-23 20:16:00|289.36|286.56|289.14|286.34|289.36|286.56|289.14|286.34|0
1653336970000|2022-05-23 20:16:10|288.93|286.13|289.14|286.34|289.36|286.56|288.93|286.13|0
1653337000000|2022-05-23 20:16:40|288.93|286.13|288.93|286.13|288.93|286.13|288.93|286.13|0
1653337010000|2022-05-23 20:16:50|288.71|285.91|288.49|285.69|288.71|285.91|288.49|285.69|0
1653337020000|2022-05-23 20:17:00|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1653337040000|2022-05-23 20:17:20|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1653337050000|2022-05-23 20:17:30|288.71|285.91|288.49|285.69|288.71|285.91|288.49|285.69|0
1653337060000|2022-05-23 20:17:40|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1653337070000|2022-05-23 20:17:50|288.06|285.26|288.27|285.47|288.27|285.47|288.06|285.26|0
1653337080000|2022-05-23 20:18:00|288.39|285.59|288.06|285.26|288.39|285.59|288.06|285.26|0
1653337090000|2022-05-23 20:18:10|287.62|284.82|287.62|284.82|287.62|284.82|287.62|284.82|0
1653337100000|2022-05-23 20:18:20|288.06|285.26|288.06|285.26|288.06|285.26|288.06|285.26|0
1653337110000|2022-05-23 20:18:30|288.27|285.47|287.95|285.15|288.27|285.47|287.95|285.15|0
1653337120000|2022-05-23 20:18:40|287.84|285.04|287.4|284.6|287.84|285.04|287.4|284.6|0
1653337130000|2022-05-23 20:18:50|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1653337140000|2022-05-23 20:19:00|287.19|284.39|287.4|284.6|287.4|284.6|287.19|284.39|0
1653337150000|2022-05-23 20:19:10|287.62|284.82|287.84|285.04|287.84|285.04|287.62|284.82|0
1653337160000|2022-05-23 20:19:20|288.05|285.25|287.62|284.82|288.05|285.25|287.62|284.82|0
1653337170000|2022-05-23 20:19:30|287.84|285.04|287.84|285.04|287.84|285.04|287.84|285.04|0
1653337180000|2022-05-23 20:19:40|288.05|285.25|287.62|284.82|288.05|285.25|287.62|284.82|0
1653337190000|2022-05-23 20:19:50|287.84|285.04|287.84|285.04|287.84|285.04|287.73|284.93|0
1653337200000|2022-05-23 20:20:00|288.05|285.25|288.6|285.8|288.71|285.91|288.05|285.25|0
1653337210000|2022-05-23 20:20:10|288.71|285.91|288.49|285.69|288.71|285.91|288.49|285.69|0
1653337220000|2022-05-23 20:20:20|288.71|285.91|288.71|285.91|288.92|286.12|288.71|285.91|0
1653337240000|2022-05-23 20:20:40|288.6|285.8|288.6|285.8|288.6|285.8|288.6|285.8|0
1653337250000|2022-05-23 20:20:50|288.71|285.91|288.49|285.69|288.71|285.91|288.49|285.69|0
1653337260000|2022-05-23 20:21:00|288.71|285.91|289.04|286.24|289.14|286.34|288.71|285.91|0
1653337270000|2022-05-23 20:21:10|288.92|286.12|288.49|285.69|288.92|286.12|288.49|285.69|0
1653337280000|2022-05-23 20:21:20|288.7|285.9|288.7|285.9|288.7|285.9|288.7|285.9|0
1653337290000|2022-05-23 20:21:30|288.92|286.12|289.14|286.34|289.14|286.34|288.92|286.12|0
1653337300000|2022-05-23 20:21:40|288.92|286.12|289.14|286.34|289.14|286.34|288.92|286.12|0
1653337310000|2022-05-23 20:21:50|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1653337320000|2022-05-23 20:22:00|288.82|286.02|288.7|285.9|288.92|286.12|288.7|285.9|0
1653337330000|2022-05-23 20:22:10|289.14|286.34|289.03|286.23|289.14|286.34|289.03|286.23|0
1653337340000|2022-05-23 20:22:20|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1653337350000|2022-05-23 20:22:30|288.92|286.12|289.36|286.56|289.36|286.56|288.92|286.12|0
1653337360000|2022-05-23 20:22:40|289.57|286.77|289.36|286.56|289.57|286.77|289.36|286.56|0
1653337370000|2022-05-23 20:22:50|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1653337380000|2022-05-23 20:23:00|289.79|286.99|289.79|286.99|289.79|286.99|289.79|286.99|0
1653337390000|2022-05-23 20:23:10|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1653337400000|2022-05-23 20:23:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1653337410000|2022-05-23 20:23:30|289.57|286.77|289.36|286.56|289.79|286.99|289.36|286.56|0
1653337420000|2022-05-23 20:23:40|289.79|286.99|289.57|286.77|289.79|286.99|289.57|286.77|0
1653337430000|2022-05-23 20:23:50|289.36|286.56|289.14|286.34|289.36|286.56|289.14|286.34|0
1653337460000|2022-05-23 20:24:20|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1653337480000|2022-05-23 20:24:40|288.92|286.12|289.35|286.55|289.35|286.55|288.92|286.12|0
1653337490000|2022-05-23 20:24:50|289.14|286.34|289.35|286.55|289.35|286.55|289.14|286.34|0
1653337510000|2022-05-23 20:25:10|289.14|286.34|288.92|286.12|289.14|286.34|288.92|286.12|0
1653337530000|2022-05-23 20:25:30|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1653337540000|2022-05-23 20:25:40|289.03|286.23|288.92|286.12|289.03|286.23|288.92|286.12|0
1653337550000|2022-05-23 20:25:50|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1653337560000|2022-05-23 20:26:00|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1653337570000|2022-05-23 20:26:10|288.7|285.9|288.92|286.12|288.92|286.12|288.7|285.9|0
1653337590000|2022-05-23 20:26:30|288.81|286.01|288.7|285.9|288.92|286.12|288.7|285.9|0
1653337600000|2022-05-23 20:26:40|288.92|286.12|288.81|286.01|288.92|286.12|288.81|286.01|0
1653337610000|2022-05-23 20:26:50|288.7|285.9|288.92|286.12|288.92|286.12|288.7|285.9|0
1653337620000|2022-05-23 20:27:00|289.14|286.34|289.35|286.55|289.35|286.55|289.14|286.34|0
1653337630000|2022-05-23 20:27:10|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1653337640000|2022-05-23 20:27:20|288.92|286.12|288.7|285.9|288.92|286.12|288.7|285.9|0
1653337660000|2022-05-23 20:27:40|288.48|285.68|288.48|285.68|288.48|285.68|288.48|285.68|0
1653337680000|2022-05-23 20:28:00|288.92|286.12|289.25|286.45|289.35|286.55|288.92|286.12|0
1653337690000|2022-05-23 20:28:10|289.35|286.55|289.13|286.33|289.35|286.55|289.13|286.33|0
1653337700000|2022-05-23 20:28:20|289.35|286.55|289.35|286.55|289.35|286.55|289.35|286.55|0
1653337720000|2022-05-23 20:28:40|289.13|286.33|289.25|286.45|289.25|286.45|289.13|286.33|0
1653337730000|2022-05-23 20:28:50|289.35|286.55|289.25|286.45|289.35|286.55|289.13|286.33|0
1653337740000|2022-05-23 20:29:00|289.35|286.55|289.35|286.55|289.57|286.77|289.35|286.55|0
1653337750000|2022-05-23 20:29:10|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1653337760000|2022-05-23 20:29:20|289.68|286.88|289.79|286.99|289.79|286.99|289.68|286.88|0
1653337780000|2022-05-23 20:29:40|289.9|287.1|289.79|286.99|290|287.2|289.79|286.99|0
1653337800000|2022-05-23 20:30:00|289.68|286.88|289.79|286.99|289.79|286.99|289.57|286.77|0
1653337810000|2022-05-23 20:30:10|290|287.2|289.79|286.99|290|287.2|289.79|286.99|0
1653337820000|2022-05-23 20:30:20|290|287.2|290|287.2|290|287.2|290|287.2|0
1653337830000|2022-05-23 20:30:30|289.79|286.99|289.9|287.1|290|287.2|289.79|286.99|0
1653337840000|2022-05-23 20:30:40|289.79|286.99|289.68|286.88|289.79|286.99|289.68|286.88|0
1653337850000|2022-05-23 20:30:50|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1653337860000|2022-05-23 20:31:00|289.68|286.88|289.35|286.55|289.68|286.88|289.35|286.55|0
1653337870000|2022-05-23 20:31:10|289.57|286.77|289.46|286.66|289.57|286.77|289.46|286.66|0
1653337880000|2022-05-23 20:31:20|288.92|286.12|288.92|286.12|289.13|286.33|288.92|286.12|0
1653337890000|2022-05-23 20:31:30|289.03|286.23|288.92|286.12|289.03|286.23|288.92|286.12|0
1653337900000|2022-05-23 20:31:40|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1653337910000|2022-05-23 20:31:50|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1653337920000|2022-05-23 20:32:00|289.25|286.45|289.35|286.55|289.35|286.55|289.25|286.45|0
1653337930000|2022-05-23 20:32:10|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1653337940000|2022-05-23 20:32:20|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1653337950000|2022-05-23 20:32:30|288.81|286.01|288.91|286.11|288.91|286.11|288.7|285.9|0
1653337960000|2022-05-23 20:32:40|289.13|286.33|289.35|286.55|289.35|286.55|289.13|286.33|0
1653337970000|2022-05-23 20:32:50|289.24|286.44|289.13|286.33|289.24|286.44|289.13|286.33|0
1653337980000|2022-05-23 20:33:00|289.24|286.44|289.35|286.55|289.35|286.55|289.24|286.44|0
1653337990000|2022-05-23 20:33:10|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1653338000000|2022-05-23 20:33:20|288.91|286.11|289.13|286.33|289.24|286.44|288.91|286.11|0
1653338010000|2022-05-23 20:33:30|288.91|286.11|289.57|286.77|289.57|286.77|288.91|286.11|0
1653338030000|2022-05-23 20:33:50|289.78|286.98|289.57|286.77|289.78|286.98|289.57|286.77|0
1653338040000|2022-05-23 20:34:00|289.68|286.88|289.57|286.77|289.68|286.88|289.57|286.77|0
1653338060000|2022-05-23 20:34:20|289.78|286.98|289.57|286.77|289.78|286.98|289.57|286.77|0
1653338070000|2022-05-23 20:34:30|289.24|286.44|289.24|286.44|289.35|286.55|289.24|286.44|0
1653338080000|2022-05-23 20:34:40|289.35|286.55|289.57|286.77|289.57|286.77|289.35|286.55|0
1653338090000|2022-05-23 20:34:50|289.46|286.66|289.68|286.88|289.68|286.88|289.46|286.66|0
1653338100000|2022-05-23 20:35:00|289.57|286.77|289.78|286.98|289.78|286.98|289.57|286.77|0
1653338110000|2022-05-23 20:35:10|290|287.2|290|287.2|290|287.2|290|287.2|0
1653338120000|2022-05-23 20:35:20|289.56|286.76|289.35|286.55|289.56|286.76|289.35|286.55|0
1653338130000|2022-05-23 20:35:30|289.56|286.76|289.78|286.98|289.78|286.98|289.56|286.76|0
1653338140000|2022-05-23 20:35:40|289.56|286.76|289.35|286.55|289.56|286.76|289.35|286.55|0
1653338150000|2022-05-23 20:35:50|289.56|286.76|289.68|286.88|289.78|286.98|289.56|286.76|0
1653338160000|2022-05-23 20:36:00|289.78|286.98|290|287.2|290|287.2|289.78|286.98|0
1653338170000|2022-05-23 20:36:10|289.56|286.76|289.68|286.88|289.68|286.88|289.56|286.76|0
1653338180000|2022-05-23 20:36:20|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1653338190000|2022-05-23 20:36:30|289.56|286.76|289.35|286.55|289.56|286.76|289.35|286.55|0
1653338200000|2022-05-23 20:36:40|289.13|286.33|289.35|286.55|289.35|286.55|289.13|286.33|0
1653338210000|2022-05-23 20:36:50|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1653338220000|2022-05-23 20:37:00|289.35|286.55|288.91|286.11|289.35|286.55|288.91|286.11|0
1653338230000|2022-05-23 20:37:10|288.69|285.89|289.13|286.33|289.13|286.33|288.69|285.89|0
1653338240000|2022-05-23 20:37:20|289.02|286.22|289.13|286.33|289.13|286.33|289.02|286.22|0
1653338250000|2022-05-23 20:37:30|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1653338260000|2022-05-23 20:37:40|290|287.2|289.89|287.09|290|287.2|289.89|287.09|0
1653338270000|2022-05-23 20:37:50|290|287.2|289.13|286.33|290|287.2|289.13|286.33|0
1653338280000|2022-05-23 20:38:00|288.91|286.11|289.02|286.22|289.02|286.22|288.91|286.11|0
1653338290000|2022-05-23 20:38:10|289.35|286.55|289.13|286.33|289.35|286.55|289.13|286.33|0
1653338300000|2022-05-23 20:38:20|289.35|286.55|289.35|286.55|289.35|286.55|289.13|286.33|0
1653338310000|2022-05-23 20:38:30|289.24|286.44|289.35|286.55|289.35|286.55|289.13|286.33|0
1653338320000|2022-05-23 20:38:40|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338330000|2022-05-23 20:38:50|289.13|286.33|289.34|286.54|289.34|286.54|289.13|286.33|0
1653338340000|2022-05-23 20:39:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1653338350000|2022-05-23 20:39:10|289.13|286.33|289.34|286.54|289.34|286.54|289.13|286.33|0
1653338360000|2022-05-23 20:39:20|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1653338370000|2022-05-23 20:39:30|288.91|286.11|288.81|286.01|288.91|286.11|288.69|285.89|0
1653338380000|2022-05-23 20:39:40|288.69|285.89|288.69|285.89|288.91|286.11|288.69|285.89|0
1653338400000|2022-05-23 20:40:00|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1653338420000|2022-05-23 20:40:20|288.69|285.89|288.59|285.79|288.69|285.89|288.59|285.79|0
1653338430000|2022-05-23 20:40:30|288.47|285.67|288.69|285.89|288.69|285.89|288.26|285.46|0
1653338440000|2022-05-23 20:40:40|288.8|286|288.8|286|288.8|286|288.8|286|0
1653338450000|2022-05-23 20:40:50|288.91|286.11|289.13|286.33|289.13|286.33|288.91|286.11|0
1653338460000|2022-05-23 20:41:00|289.02|286.22|288.91|286.11|289.13|286.33|288.91|286.11|0
1653338470000|2022-05-23 20:41:10|288.69|285.89|288.69|285.89|288.69|285.89|288.69|285.89|0
1653338480000|2022-05-23 20:41:20|288.91|286.11|288.91|286.11|289.13|286.33|288.91|286.11|0
1653338490000|2022-05-23 20:41:30|289.13|286.33|289.13|286.33|289.13|286.33|289.13|286.33|0
1653338500000|2022-05-23 20:41:40|288.91|286.11|289.02|286.22|289.02|286.22|288.91|286.11|0
1653338510000|2022-05-23 20:41:50|288.91|286.11|289.02|286.22|289.02|286.22|288.91|286.11|0
1653338520000|2022-05-23 20:42:00|288.91|286.11|289.13|286.33|289.13|286.33|288.91|286.11|0
1653338530000|2022-05-23 20:42:10|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1653338560000|2022-05-23 20:42:40|288.8|286|288.8|286|288.8|286|288.8|286|0
1653338570000|2022-05-23 20:42:50|288.47|285.67|288.69|285.89|288.69|285.89|288.47|285.67|0
1653338580000|2022-05-23 20:43:00|288.8|286|288.91|286.11|288.91|286.11|288.8|286|0
1653338590000|2022-05-23 20:43:10|289.12|286.32|289.02|286.22|289.12|286.32|289.02|286.22|0
1653338600000|2022-05-23 20:43:20|288.91|286.11|289.12|286.32|289.12|286.32|288.91|286.11|0
1653338620000|2022-05-23 20:43:40|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1653338630000|2022-05-23 20:43:50|289.02|286.22|288.91|286.11|289.12|286.32|288.91|286.11|0
1653338640000|2022-05-23 20:44:00|289.02|286.22|289.02|286.22|289.12|286.32|289.02|286.22|0
1653338650000|2022-05-23 20:44:10|288.91|286.11|289.12|286.32|289.12|286.32|288.91|286.11|0
1653338660000|2022-05-23 20:44:20|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338680000|2022-05-23 20:44:40|289.12|286.32|289.24|286.44|289.34|286.54|289.12|286.32|0
1653338690000|2022-05-23 20:44:50|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1653338700000|2022-05-23 20:45:00|289.34|286.54|289.12|286.32|289.34|286.54|289.12|286.32|0
1653338710000|2022-05-23 20:45:10|288.91|286.11|289.12|286.32|289.12|286.32|288.91|286.11|0
1653338730000|2022-05-23 20:45:30|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338750000|2022-05-23 20:45:50|289.24|286.44|289.34|286.54|289.34|286.54|289.24|286.44|0
1653338760000|2022-05-23 20:46:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1653338770000|2022-05-23 20:46:10|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1653338780000|2022-05-23 20:46:20|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1653338790000|2022-05-23 20:46:30|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338800000|2022-05-23 20:46:40|289.56|286.76|289.34|286.54|289.56|286.76|289.34|286.54|0
1653338810000|2022-05-23 20:46:50|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1653338820000|2022-05-23 20:47:00|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338830000|2022-05-23 20:47:10|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1653338850000|2022-05-23 20:47:30|289.34|286.54|289.12|286.32|289.34|286.54|289.12|286.32|0
1653338860000|2022-05-23 20:47:40|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1653338870000|2022-05-23 20:47:50|289.34|286.54|289.56|286.76|289.56|286.76|289.34|286.54|0
1653338900000|2022-05-23 20:48:20|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338910000|2022-05-23 20:48:30|289.56|286.76|289.34|286.54|289.56|286.76|289.34|286.54|0
1653338930000|2022-05-23 20:48:50|289.45|286.65|289.56|286.76|289.56|286.76|289.45|286.65|0
1653338940000|2022-05-23 20:49:00|289.67|286.87|289.77|286.97|289.77|286.97|289.67|286.87|0
1653338950000|2022-05-23 20:49:10|289.56|286.76|289.77|286.97|289.77|286.97|289.56|286.76|0
1653338960000|2022-05-23 20:49:20|289.12|286.32|289.12|286.32|289.12|286.32|288.9|286.1|0
1653338970000|2022-05-23 20:49:30|289.34|286.54|289.34|286.54|289.34|286.54|289.34|286.54|0
1653338990000|2022-05-23 20:49:50|288.9|286.1|289.12|286.32|289.12|286.32|288.9|286.1|0
1653339010000|2022-05-23 20:50:10|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1653339020000|2022-05-23 20:50:20|288.68|285.88|288.68|285.88|288.68|285.88|288.68|285.88|0
1653339060000|2022-05-23 20:51:00|288.47|285.67|288.68|285.88|288.68|285.88|288.47|285.67|0
1653339090000|2022-05-23 20:51:30|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1653339110000|2022-05-23 20:51:50|288.68|285.88|288.47|285.67|288.68|285.88|288.47|285.67|0
1653339120000|2022-05-23 20:52:00|288.25|285.45|288.47|285.67|288.47|285.67|288.25|285.45|0
1653339130000|2022-05-23 20:52:10|288.25|285.45|288.25|285.45|288.25|285.45|288.25|285.45|0
1653339150000|2022-05-23 20:52:30|288.68|285.88|288.68|285.88|288.68|285.88|288.68|285.88|0
1653339170000|2022-05-23 20:52:50|288.25|285.45|288.25|285.45|288.25|285.45|288.25|285.45|0
1653339180000|2022-05-23 20:53:00|288.36|285.56|288.47|285.67|288.47|285.67|288.25|285.45|0
1653339190000|2022-05-23 20:53:10|288.25|285.45|288.47|285.67|288.47|285.67|288.25|285.45|0
1653339220000|2022-05-23 20:53:40|288.58|285.78|288.47|285.67|288.68|285.88|288.47|285.67|0
1653339230000|2022-05-23 20:53:50|288.58|285.78|288.47|285.67|288.58|285.78|288.47|285.67|0
1653339240000|2022-05-23 20:54:00|288.68|285.88|288.68|285.88|288.68|285.88|288.47|285.67|0
1653339250000|2022-05-23 20:54:10|288.9|286.1|288.8|286|288.9|286.1|288.8|286|0
1653339260000|2022-05-23 20:54:20|288.68|285.88|288.68|285.88|288.68|285.88|288.68|285.88|0
1653339270000|2022-05-23 20:54:30|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1653339310000|2022-05-23 20:55:10|289.33|286.53|289.12|286.32|289.33|286.53|289.12|286.32|0
1653339370000|2022-05-23 20:56:10|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1653339380000|2022-05-23 20:56:20|288.68|285.88|288.25|285.45|288.68|285.88|288.25|285.45|0
1653339390000|2022-05-23 20:56:30|288.03|285.23|287.59|284.79|288.03|285.23|287.59|284.79|0
1653339400000|2022-05-23 20:56:40|287.38|284.58|287.38|284.58|287.38|284.58|287.38|284.58|0
1653339410000|2022-05-23 20:56:50|287.81|285.01|287.59|284.79|287.81|285.01|287.59|284.79|0
1653339420000|2022-05-23 20:57:00|287.81|285.01|287.38|284.58|287.81|285.01|287.38|284.58|0
1653339440000|2022-05-23 20:57:20|287.59|284.79|287.38|284.58|287.59|284.79|287.38|284.58|0
1653339470000|2022-05-23 20:57:50|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1653339480000|2022-05-23 20:58:00|287.81|285.01|287.81|285.01|287.81|285.01|287.71|284.91|0
1653339490000|2022-05-23 20:58:10|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1653339510000|2022-05-23 20:58:30|288.24|285.44|288.46|285.66|288.46|285.66|288.24|285.44|0
1653339520000|2022-05-23 20:58:40|288.24|285.44|288.36|285.56|288.68|285.88|288.24|285.44|0
1653339530000|2022-05-23 20:58:50|288.46|285.66|288.24|285.44|288.46|285.66|288.24|285.44|0
1653339540000|2022-05-23 20:59:00|288.68|285.88|288.46|285.66|288.68|285.88|288.46|285.66|0
1653339550000|2022-05-23 20:59:10|288.36|285.56|288.36|285.56|288.36|285.56|288.36|285.56|0
1653339560000|2022-05-23 20:59:20|288.24|285.44|288.03|285.23|288.24|285.44|288.03|285.23|0
1653339570000|2022-05-23 20:59:30|287.81|285.01|288.03|285.23|288.03|285.23|287.81|285.01|0
1653339580000|2022-05-23 20:59:40|288.24|285.44|288.24|285.44|288.24|285.44|288.24|285.44|0
1653339590000|2022-05-23 20:59:50|288.14|285.34|288.14|285.34|288.14|285.34|287.92|285.12|0
1653339600000|2022-05-23 21:00:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1653339620000|2022-05-23 21:00:20|288.26|285.46|288.26|285.46|288.26|285.46|288.26|285.46|0
1653339630000|2022-05-23 21:00:30|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1653339640000|2022-05-23 21:00:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1653339660000|2022-05-23 21:01:00|288.2|285.4|288.32|285.52|288.32|285.52|288.2|285.4|0
1653339690000|2022-05-23 21:01:30|288.26|285.46|288.26|285.46|288.26|285.46|288.26|285.46|0
1653339750000|2022-05-23 21:02:30|288.29|285.49|288.29|285.49|288.29|285.49|288.29|285.49|0
1653339760000|2022-05-23 21:02:40|288.26|285.46|288.29|285.49|288.29|285.49|288.26|285.46|0
1653339770000|2022-05-23 21:02:50|288.23|285.43|288.23|285.43|288.23|285.43|288.23|285.43|0
1653339780000|2022-05-23 21:03:00|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1653339790000|2022-05-23 21:03:10|288.04|285.24|288.04|285.24|288.04|285.24|288.04|285.24|0
1653339800000|2022-05-23 21:03:20|287.63|284.83|287.62|284.82|287.63|284.83|287.62|284.82|0
1653339860000|2022-05-23 21:04:20|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1653339870000|2022-05-23 21:04:30|287.68|284.88|287.68|284.88|287.68|284.88|287.68|284.88|0
1653339960000|2022-05-23 21:06:00|287.78|284.98|287.78|284.98|287.78|284.98|287.78|284.98|0
1653339980000|2022-05-23 21:06:20|288.1|285.3|288.1|285.3|288.1|285.3|288.1|285.3|0
1653340020000|2022-05-23 21:07:00|288.07|285.27|288.1|285.3|288.1|285.3|288.07|285.27|0
1653340050000|2022-05-23 21:07:30|288.13|285.33|288.32|285.52|288.32|285.52|288.13|285.33|0
1653340080000|2022-05-23 21:08:00|288.35|285.55|288.45|285.65|288.45|285.65|288.35|285.55|0
1653340090000|2022-05-23 21:08:10|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1653340110000|2022-05-23 21:08:30|288.7|285.9|288.7|285.9|288.7|285.9|288.7|285.9|0
1653340150000|2022-05-23 21:09:10|288.73|285.93|288.73|285.93|288.73|285.93|288.73|285.93|0
1653340160000|2022-05-23 21:09:20|288.83|286.03|289.02|286.22|289.02|286.22|288.83|286.03|0
1653340170000|2022-05-23 21:09:30|289.31|286.51|289.42|286.62|289.42|286.62|289.31|286.51|0
1653340180000|2022-05-23 21:09:40|289.49|286.69|289.65|286.85|289.65|286.85|289.49|286.69|0
1653340190000|2022-05-23 21:09:50|289.68|286.88|289.68|286.88|289.68|286.88|289.68|286.88|0
1653340200000|2022-05-23 21:10:00|289.42|286.62|289.42|286.62|289.42|286.62|289.42|286.62|0
1653340210000|2022-05-23 21:10:10|289.55|286.75|289.58|286.78|289.58|286.78|289.55|286.75|0
1653340220000|2022-05-23 21:10:20|289.68|286.88|289.68|286.88|289.8|287|289.55|286.75|0
1653340230000|2022-05-23 21:10:30|289.71|286.91|290.22|287.42|290.22|287.42|289.71|286.91|0
1653340240000|2022-05-23 21:10:40|290.38|287.58|290.03|287.23|290.38|287.58|289.87|287.07|0
1653340250000|2022-05-23 21:10:50|290.59|287.79|290.57|287.77|290.59|287.79|290.57|287.77|0
1653340260000|2022-05-23 21:11:00|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1653340270000|2022-05-23 21:11:10|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1653340280000|2022-05-23 21:11:20|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1653340290000|2022-05-23 21:11:30|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1653340310000|2022-05-23 21:11:50|290.92|288.12|290.92|288.12|290.92|288.12|290.92|288.12|0
1653340350000|2022-05-23 21:12:30|290.82|288.02|290.82|288.02|290.82|288.02|290.82|288.02|0
1653340360000|2022-05-23 21:12:40|290.92|288.12|290.88|288.08|290.95|288.15|290.88|288.08|0
1653340380000|2022-05-23 21:13:00|291.17|288.37|291.3|288.5|291.3|288.5|291.17|288.37|0
1653340390000|2022-05-23 21:13:10|291.2|288.4|291.55|288.75|291.55|288.75|291.2|288.4|0
1653340400000|2022-05-23 21:13:20|291.52|288.72|291.83|289.03|291.83|289.03|291.52|288.72|0
1653340420000|2022-05-23 21:13:40|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1653340430000|2022-05-23 21:13:50|291.8|289|291.8|289|291.8|289|291.8|289|0
1653340450000|2022-05-23 21:14:10|291.77|288.97|291.93|289.13|291.93|289.13|291.77|288.97|0
1653340460000|2022-05-23 21:14:20|292.08|289.28|292.76|289.96|292.76|289.96|292.08|289.28|0
1653340470000|2022-05-23 21:14:30|292.53|289.73|292.34|289.54|292.76|289.96|292.34|289.54|0
1653340480000|2022-05-23 21:14:40|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1653340490000|2022-05-23 21:14:50|292.41|289.61|292.62|289.82|292.62|289.82|292.15|289.35|0
1653340500000|2022-05-23 21:15:00|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1653340510000|2022-05-23 21:15:10|292.66|289.86|292.91|290.11|292.91|290.11|292.66|289.86|0
1653340520000|2022-05-23 21:15:20|293.14|290.34|293.1|290.3|293.14|290.34|293.1|290.3|0
1653340530000|2022-05-23 21:15:30|293.07|290.27|293.01|290.21|293.07|290.27|293.01|290.21|0
1653340540000|2022-05-23 21:15:40|293.07|290.27|293.01|290.21|293.07|290.27|293.01|290.21|0
1653340550000|2022-05-23 21:15:50|293.39|290.59|293.3|290.5|293.39|290.59|293.3|290.5|0
1653340560000|2022-05-23 21:16:00|293.16|290.36|293.39|290.59|293.39|290.59|293.16|290.36|0
1653340570000|2022-05-23 21:16:10|293.04|290.24|293.1|290.3|293.1|290.3|293.04|290.24|0
1653340580000|2022-05-23 21:16:20|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1653340590000|2022-05-23 21:16:30|293.26|290.46|293.23|290.43|293.36|290.56|293.23|290.43|0
1653340600000|2022-05-23 21:16:40|293.26|290.46|293.43|290.63|293.43|290.63|293.23|290.43|0
1653340610000|2022-05-23 21:16:50|293.65|290.85|293.55|290.75|293.65|290.85|293.55|290.75|0
1653340620000|2022-05-23 21:17:00|293.58|290.78|293.55|290.75|293.58|290.78|293.49|290.69|0
1653340630000|2022-05-23 21:17:10|293.65|290.85|293.61|290.81|293.65|290.85|293.51|290.71|0
1653340640000|2022-05-23 21:17:20|293.74|290.94|294.41|291.61|294.41|291.61|293.74|290.94|0
1653340650000|2022-05-23 21:17:30|294.37|291.57|296.61|293.81|296.61|293.81|294.37|291.57|0
1653340660000|2022-05-23 21:17:40|295.84|293.04|296.38|293.58|296.54|293.74|295.84|293.04|0
1653340670000|2022-05-23 21:17:50|296.35|293.55|295.65|292.85|296.35|293.55|295.62|292.82|0
1653340680000|2022-05-23 21:18:00|296.51|293.71|296.54|293.74|296.54|293.74|296.51|293.71|0
1653340690000|2022-05-23 21:18:10|297.95|295.15|298.18|295.38|298.18|295.38|297.95|295.15|0
1653340710000|2022-05-23 21:18:30|298.27|295.47|298.02|295.22|298.27|295.47|298.02|295.22|0
1653340720000|2022-05-23 21:18:40|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1653340730000|2022-05-23 21:18:50|298.2|295.4|298.04|295.24|298.2|295.4|298.04|295.24|0
1653340740000|2022-05-23 21:19:00|298.2|295.4|298.46|295.66|298.46|295.66|298.18|295.38|0
1653340750000|2022-05-23 21:19:10|298.55|295.75|298.59|295.79|298.59|295.79|298.55|295.75|0
1653340760000|2022-05-23 21:19:20|298.55|295.75|298.97|296.17|298.97|296.17|298.55|295.75|0
1653340770000|2022-05-23 21:19:30|298.84|296.04|298.87|296.07|298.94|296.14|298.84|296.04|0
1653340780000|2022-05-23 21:19:40|298.52|295.72|298.11|295.31|298.52|295.72|298.11|295.31|0
1653340790000|2022-05-23 21:19:50|298.04|295.24|298.04|295.24|298.04|295.24|298.04|295.24|0
1653340800000|2022-05-23 21:20:00|297.89|295.09|297.85|295.05|297.89|295.09|297.85|295.05|0
1653340810000|2022-05-23 21:20:10|297.89|295.09|298.04|295.24|298.04|295.24|297.89|295.09|0
1653340820000|2022-05-23 21:20:20|298.11|295.31|298.42|295.62|298.42|295.62|298.11|295.31|0
1653340830000|2022-05-23 21:20:30|298.84|296.04|298.77|295.97|298.84|296.04|298.77|295.97|0
1653340840000|2022-05-23 21:20:40|298.49|295.69|298.49|295.69|298.49|295.69|298.49|295.69|0
1653340850000|2022-05-23 21:20:50|298.77|295.97|298.46|295.66|298.77|295.97|298.46|295.66|0
1653340860000|2022-05-23 21:21:00|298.04|295.24|298.46|295.66|298.52|295.72|298.04|295.24|0
1653340870000|2022-05-23 21:21:10|298.2|295.4|298.18|295.38|298.2|295.4|298.18|295.38|0
1653340880000|2022-05-23 21:21:20|298.11|295.31|298.37|295.57|298.37|295.57|298.11|295.31|0
1653340890000|2022-05-23 21:21:30|298.46|295.66|298.46|295.66|298.46|295.66|298.46|295.66|0
1653340900000|2022-05-23 21:21:40|298.49|295.69|298.75|295.95|298.75|295.95|298.49|295.69|0
1653340910000|2022-05-23 21:21:50|298.97|296.17|299.13|296.33|299.13|296.33|298.97|296.17|0
1653340920000|2022-05-23 21:22:00|299.16|296.36|299.2|296.4|299.2|296.4|299.16|296.36|0
1653340930000|2022-05-23 21:22:10|298.87|296.07|299.2|296.4|299.2|296.4|298.87|296.07|0
1653340940000|2022-05-23 21:22:20|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1653340950000|2022-05-23 21:22:30|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1653340960000|2022-05-23 21:22:40|299.23|296.43|299.23|296.43|299.41|296.61|299.23|296.43|0
1653340970000|2022-05-23 21:22:50|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1653340980000|2022-05-23 21:23:00|299.51|296.71|300.13|297.33|300.13|297.33|299.51|296.71|0
1653340990000|2022-05-23 21:23:10|300.09|297.29|300.09|297.29|300.09|297.29|300.09|297.29|0
1653341000000|2022-05-23 21:23:20|299.23|296.43|299.23|296.43|299.23|296.43|299.23|296.43|0
1653341010000|2022-05-23 21:23:30|300|297.2|299.9|297.1|300|297.2|299.9|297.1|0
1653341020000|2022-05-23 21:23:40|299.51|296.71|299.51|296.71|299.51|296.71|299.51|296.71|0
1653341030000|2022-05-23 21:23:50|299.19|296.39|299.61|296.81|299.61|296.81|299.19|296.39|0
1653341040000|2022-05-23 21:24:00|299.51|296.71|299.7|296.9|300.09|297.29|299.51|296.71|0
1653341050000|2022-05-23 21:24:10|300|297.2|300|297.2|300|297.2|300|297.2|0
1653341060000|2022-05-23 21:24:20|299.61|296.81|299.7|296.9|299.7|296.9|299.61|296.81|0
1653341070000|2022-05-23 21:24:30|299.48|296.68|299.61|296.81|299.7|296.9|299.48|296.68|0
1653341080000|2022-05-23 21:24:40|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1653341090000|2022-05-23 21:24:50|299.51|296.71|299.58|296.78|299.58|296.78|299.48|296.68|0
1653341120000|2022-05-23 21:25:20|299.64|296.84|299.8|297|299.8|297|299.64|296.84|0
1653341130000|2022-05-23 21:25:30|299.86|297.06|300.48|297.68|300.48|297.68|299.86|297.06|0
1653341140000|2022-05-23 21:25:40|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1653341150000|2022-05-23 21:25:50|300.35|297.55|300.48|297.68|300.48|297.68|300.32|297.52|0
1653341160000|2022-05-23 21:26:00|300.25|297.45|300.73|297.93|300.73|297.93|300.25|297.45|0
1653341170000|2022-05-23 21:26:10|300.8|298|301.21|298.41|301.21|298.41|300.6|297.8|0
1653341180000|2022-05-23 21:26:20|301.15|298.35|301.15|298.35|302.3|299.5|301.15|298.35|0
1653341190000|2022-05-23 21:26:30|301.02|298.22|300.67|297.87|301.02|298.22|300.67|297.87|0
1653341200000|2022-05-23 21:26:40|300.5|297.7|300.32|297.52|300.5|297.7|300.32|297.52|0
1653341210000|2022-05-23 21:26:50|300.25|297.45|300.32|297.52|300.32|297.52|300.25|297.45|0
1653341220000|2022-05-23 21:27:00|300.25|297.45|300.28|297.48|300.28|297.48|300.25|297.45|0
1653341230000|2022-05-23 21:27:10|300.35|297.55|301.24|298.44|301.24|298.44|300.35|297.55|0
1653341240000|2022-05-23 21:27:20|301.5|298.7|301.5|298.7|301.5|298.7|301.44|298.64|0
1653341250000|2022-05-23 21:27:30|301.15|298.35|301.15|298.35|301.24|298.44|301.15|298.35|0
1653341260000|2022-05-23 21:27:40|301.56|298.76|300.72|297.92|301.56|298.76|300.72|297.92|0
1653341270000|2022-05-23 21:27:50|300.64|297.84|300.5|297.7|300.64|297.84|300.5|297.7|0
1653341280000|2022-05-23 21:28:00|300.32|297.52|300.12|297.32|300.32|297.52|300.09|297.29|0
1653341290000|2022-05-23 21:28:10|300.38|297.58|300.09|297.29|300.38|297.58|300.09|297.29|0
1653341300000|2022-05-23 21:28:20|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1653341310000|2022-05-23 21:28:30|300.09|297.29|300.15|297.35|300.15|297.35|300.09|297.29|0
1653341320000|2022-05-23 21:28:40|300.09|297.29|300.15|297.35|300.15|297.35|300.09|297.29|0
1653341330000|2022-05-23 21:28:50|300.98|298.18|301.11|298.31|301.11|298.31|300.98|298.18|0
1653341340000|2022-05-23 21:29:00|301.05|298.25|300.54|297.74|301.05|298.25|300.28|297.48|0
1653341350000|2022-05-23 21:29:10|300.44|297.64|300.57|297.77|300.57|297.77|300.44|297.64|0
1653341360000|2022-05-23 21:29:20|300.76|297.96|301.56|298.76|301.56|298.76|300.76|297.96|0
1653341370000|2022-05-23 21:29:30|301.4|298.6|300.76|297.96|301.4|298.6|300.76|297.96|0
1653341380000|2022-05-23 21:29:40|301.27|298.47|301.34|298.54|301.34|298.54|301.27|298.47|0
1653341390000|2022-05-23 21:29:50|301.27|298.47|301.56|298.76|301.56|298.76|301.27|298.47|0
1653341400000|2022-05-23 21:30:00|301.08|298.28|301.72|298.92|301.72|298.92|301.08|298.28|0
1653341430000|2022-05-23 21:30:30|301.75|298.95|301.27|298.47|301.75|298.95|301.27|298.47|0
1653341440000|2022-05-23 21:30:40|301.72|298.92|301.89|299.09|301.89|299.09|301.56|298.76|0
1653341450000|2022-05-23 21:30:50|301.95|299.15|301.91|299.11|301.95|299.15|301.91|299.11|0
1653341460000|2022-05-23 21:31:00|302.34|299.54|302.27|299.47|302.34|299.54|302.27|299.47|0
1653341470000|2022-05-23 21:31:10|302.3|299.5|302.14|299.34|302.3|299.5|302.14|299.34|0
1653341480000|2022-05-23 21:31:20|302.01|299.21|302.01|299.21|302.01|299.21|302.01|299.21|0
1653341490000|2022-05-23 21:31:30|302.27|299.47|302.2|299.4|302.27|299.47|302.2|299.4|0
1653341500000|2022-05-23 21:31:40|302.3|299.5|301.98|299.18|302.3|299.5|301.98|299.18|0
1653341510000|2022-05-23 21:31:50|302.14|299.34|302.59|299.79|302.59|299.79|302.14|299.34|0
1653341520000|2022-05-23 21:32:00|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1653341530000|2022-05-23 21:32:10|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1653341540000|2022-05-23 21:32:20|302.91|300.11|302.65|299.85|302.91|300.11|302.65|299.85|0
1653341560000|2022-05-23 21:32:40|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1653341570000|2022-05-23 21:32:50|302.91|300.11|303.42|300.62|303.42|300.62|302.91|300.11|0
1653341580000|2022-05-23 21:33:00|302.95|300.15|302.79|299.99|302.95|300.15|302.79|299.99|0
1653341590000|2022-05-23 21:33:10|303.65|300.85|303.78|300.98|303.78|300.98|303.26|300.46|0
1653341600000|2022-05-23 21:33:20|303.65|300.85|303.62|300.82|303.81|301.01|303.62|300.82|0
1653341610000|2022-05-23 21:33:30|303.48|300.68|302.98|300.18|303.48|300.68|302.98|300.18|0
1653341620000|2022-05-23 21:33:40|303.1|300.3|303.68|300.88|303.68|300.88|303.1|300.3|0
1653341630000|2022-05-23 21:33:50|303.01|300.21|303.3|300.5|303.4|300.6|303.01|300.21|0
1653341640000|2022-05-23 21:34:00|303.63|300.83|303.92|301.12|303.92|301.12|303.63|300.83|0
1653341650000|2022-05-23 21:34:10|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1653341660000|2022-05-23 21:34:20|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1653341670000|2022-05-23 21:34:30|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1653341680000|2022-05-23 21:34:40|303.92|301.12|303.78|300.98|304.36|301.56|303.78|300.98|0
1653341690000|2022-05-23 21:34:50|303.95|301.15|304.36|301.56|304.36|301.56|303.95|301.15|0
1653341700000|2022-05-23 21:35:00|304.33|301.53|303.78|300.98|304.33|301.53|303.78|300.98|0
1653341710000|2022-05-23 21:35:10|303.53|300.73|303.76|300.96|303.76|300.96|303.53|300.73|0
1653341730000|2022-05-23 21:35:30|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1653341740000|2022-05-23 21:35:40|303.76|300.96|303.82|301.02|303.82|301.02|303.76|300.96|0
1653341760000|2022-05-23 21:36:00|304.31|301.51|304.46|301.66|304.46|301.66|304.31|301.51|0
1653341770000|2022-05-23 21:36:10|304.53|301.73|304.85|302.05|304.85|302.05|304.46|301.66|0
1653341780000|2022-05-23 21:36:20|304.36|301.56|304.43|301.63|304.53|301.73|304.36|301.56|0
1653341790000|2022-05-23 21:36:30|304.33|301.53|304.33|301.53|304.33|301.53|304.33|301.53|0
1653341800000|2022-05-23 21:36:40|304.43|301.63|304.49|301.69|304.59|301.79|304.43|301.63|0
1653341810000|2022-05-23 21:36:50|304.65|301.85|304.65|301.85|304.69|301.89|304.65|301.85|0
1653341820000|2022-05-23 21:37:00|305.55|302.75|305.24|302.44|305.55|302.75|305.24|302.44|0
1653341830000|2022-05-23 21:37:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1653341840000|2022-05-23 21:37:20|305.59|302.79|305.55|302.75|305.59|302.79|305.55|302.75|0
1653341850000|2022-05-23 21:37:30|305.1|302.3|305|302.2|305.1|302.3|305|302.2|0
1653341860000|2022-05-23 21:37:40|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1653341870000|2022-05-23 21:37:50|304.81|302.01|304.81|302.01|304.81|302.01|304.81|302.01|0
1653341880000|2022-05-23 21:38:00|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1653341890000|2022-05-23 21:38:10|305.23|302.43|304.71|301.91|305.23|302.43|304.71|301.91|0
1653341900000|2022-05-23 21:38:20|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1653341910000|2022-05-23 21:38:30|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1653341920000|2022-05-23 21:38:40|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1653341950000|2022-05-23 21:39:10|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1653341960000|2022-05-23 21:39:20|305.43|302.63|305.46|302.66|305.46|302.66|305.3|302.5|0
1653341970000|2022-05-23 21:39:30|305.62|302.82|305.62|302.82|305.65|302.85|305.62|302.82|0
1653341980000|2022-05-23 21:39:40|305.65|302.85|305.62|302.82|305.65|302.85|305.62|302.82|0
1653341990000|2022-05-23 21:39:50|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1653342000000|2022-05-23 21:40:00|305.75|302.95|305.62|302.82|305.91|303.11|305.62|302.82|0
1653342010000|2022-05-23 21:40:10|305.82|303.02|305.94|303.14|305.94|303.14|305.82|303.02|0
1653342020000|2022-05-23 21:40:20|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1653342030000|2022-05-23 21:40:30|305.72|302.92|305.75|302.95|305.88|303.08|305.72|302.92|0
1653342050000|2022-05-23 21:40:50|305.07|302.27|304.75|301.95|305.07|302.27|304.75|301.95|0
1653342060000|2022-05-23 21:41:00|305.07|302.27|305|302.2|305.07|302.27|304.94|302.14|0
1653342070000|2022-05-23 21:41:10|305.26|302.46|305.17|302.37|305.26|302.46|305.17|302.37|0
1653342080000|2022-05-23 21:41:20|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1653342090000|2022-05-23 21:41:30|305.17|302.37|305.33|302.53|305.33|302.53|305.17|302.37|0
1653342100000|2022-05-23 21:41:40|305.65|302.85|305.68|302.88|306.33|303.53|305.65|302.85|0
1653342110000|2022-05-23 21:41:50|305.72|302.92|305.59|302.79|305.72|302.92|305.59|302.79|0
1653342120000|2022-05-23 21:42:00|306|303.2|306.07|303.27|306.07|303.27|306|303.2|0
1653342130000|2022-05-23 21:42:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1653342140000|2022-05-23 21:42:20|306.23|303.43|305.2|302.4|306.23|303.43|305.17|302.37|0
1653342150000|2022-05-23 21:42:30|305.17|302.37|304.71|301.91|305.17|302.37|304.71|301.91|0
1653342160000|2022-05-23 21:42:40|304.3|301.5|305.91|303.11|305.91|303.11|304.3|301.5|0
1653342170000|2022-05-23 21:42:50|306|303.2|306|303.2|306|303.2|306|303.2|0
1653342180000|2022-05-23 21:43:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1653342190000|2022-05-23 21:43:10|306.27|303.47|305.94|303.14|306.27|303.47|305.94|303.14|0
1653342200000|2022-05-23 21:43:20|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1653342210000|2022-05-23 21:43:30|305.94|303.14|306.27|303.47|306.27|303.47|305.94|303.14|0
1653342220000|2022-05-23 21:43:40|306.39|303.59|306.75|303.95|306.75|303.95|306.39|303.59|0
1653342250000|2022-05-23 21:44:10|307.03|304.23|306.71|303.91|307.03|304.23|306.71|303.91|0
1653342260000|2022-05-23 21:44:20|306.91|304.11|307.13|304.33|307.2|304.4|306.91|304.11|0
1653342270000|2022-05-23 21:44:30|307.2|304.4|307.62|304.82|307.62|304.82|307.2|304.4|0
1653342280000|2022-05-23 21:44:40|307.81|305.01|307.91|305.11|307.91|305.11|307.81|305.01|0
1653342290000|2022-05-23 21:44:50|307.87|305.07|307.87|305.07|307.87|305.07|307.81|305.01|0
1653342300000|2022-05-23 21:45:00|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1653342310000|2022-05-23 21:45:10|307.81|305.01|307.97|305.17|307.97|305.17|307.78|304.98|0
1653342320000|2022-05-23 21:45:20|307.65|304.85|307.71|304.91|307.75|304.95|307.65|304.85|0
1653342330000|2022-05-23 21:45:30|307.55|304.75|307.16|304.36|307.55|304.75|307.16|304.36|0
1653342340000|2022-05-23 21:45:40|306.71|303.91|306.62|303.82|306.71|303.91|306.62|303.82|0
1653342350000|2022-05-23 21:45:50|306.78|303.98|306.78|303.98|306.78|303.98|306.56|303.76|0
1653342370000|2022-05-23 21:46:10|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1653342380000|2022-05-23 21:46:20|307.05|304.25|306.62|303.82|307.05|304.25|306.62|303.82|0
1653342390000|2022-05-23 21:46:30|306.14|303.34|305.73|302.93|306.14|303.34|305.73|302.93|0
1653342400000|2022-05-23 21:46:40|305.89|303.09|305.89|303.09|305.89|303.09|305.82|303.02|0
1653342410000|2022-05-23 21:46:50|305.95|303.15|305.85|303.05|305.95|303.15|305.85|303.05|0
1653342420000|2022-05-23 21:47:00|306.27|303.47|305.73|302.93|306.27|303.47|305.73|302.93|0
1653342430000|2022-05-23 21:47:10|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1653342450000|2022-05-23 21:47:30|305.85|303.05|305.88|303.08|305.88|303.08|305.85|303.05|0
1653342460000|2022-05-23 21:47:40|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1653342470000|2022-05-23 21:47:50|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1653342480000|2022-05-23 21:48:00|305.48|302.68|304.9|302.1|305.48|302.68|304.9|302.1|0
1653342490000|2022-05-23 21:48:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1653342500000|2022-05-23 21:48:20|304.9|302.1|304.4|301.6|304.9|302.1|304.4|301.6|0
1653342510000|2022-05-23 21:48:30|304.17|301.37|303.66|300.86|304.17|301.37|303.66|300.86|0
1653342520000|2022-05-23 21:48:40|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1653342530000|2022-05-23 21:48:50|302.71|299.91|302.71|299.91|302.71|299.91|302.71|299.91|0
1653342540000|2022-05-23 21:49:00|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1653342560000|2022-05-23 21:49:20|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1653342570000|2022-05-23 21:49:30|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1653342590000|2022-05-23 21:49:50|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1653342600000|2022-05-23 21:50:00|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1653342610000|2022-05-23 21:50:10|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1653342620000|2022-05-23 21:50:20|303.17|300.37|303.31|300.51|303.31|300.51|303.17|300.37|0
1653342630000|2022-05-23 21:50:30|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1653342650000|2022-05-23 21:50:50|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1653342680000|2022-05-23 21:51:20|303.36|300.56|303.36|300.56|303.91|301.11|303.36|300.56|0
1653342690000|2022-05-23 21:51:30|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1653342700000|2022-05-23 21:51:40|303.13|300.33|303.48|300.68|303.48|300.68|303.13|300.33|0
1653342710000|2022-05-23 21:51:50|303.61|300.81|304.52|301.72|304.52|301.72|303.61|300.81|0
1653342720000|2022-05-23 21:52:00|304.65|301.85|304.9|302.1|304.9|302.1|304.46|301.66|0
1653342730000|2022-05-23 21:52:10|304.86|302.06|305.25|302.45|305.25|302.45|304.86|302.06|0
1653342740000|2022-05-23 21:52:20|305|302.2|305|302.2|305|302.2|305|302.2|0
1653342750000|2022-05-23 21:52:30|305.25|302.45|305.31|302.51|305.31|302.51|305.25|302.45|0
1653342760000|2022-05-23 21:52:40|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1653342770000|2022-05-23 21:52:50|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1653342790000|2022-05-23 21:53:10|305.67|302.87|305.96|303.16|305.96|303.16|304.86|302.06|0
1653342800000|2022-05-23 21:53:20|306.02|303.22|305.06|302.26|306.02|303.22|305.06|302.26|0
1653342810000|2022-05-23 21:53:30|305.15|302.35|305.29|302.49|305.29|302.49|305.15|302.35|0
1653342830000|2022-05-23 21:53:50|305.25|302.45|305.29|302.49|305.29|302.49|305.25|302.45|0
1653342840000|2022-05-23 21:54:00|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1653342850000|2022-05-23 21:54:10|305.38|302.58|305.29|302.49|305.38|302.58|305.29|302.49|0
1653342860000|2022-05-23 21:54:20|305.45|302.65|305.29|302.49|305.45|302.65|305.29|302.49|0
1653342870000|2022-05-23 21:54:30|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1653342920000|2022-05-23 21:55:20|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1653342930000|2022-05-23 21:55:30|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1653342960000|2022-05-23 21:56:00|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1653342970000|2022-05-23 21:56:10|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1653342990000|2022-05-23 21:56:30|304.28|301.48|303.74|300.94|304.28|301.48|303.74|300.94|0
1653343010000|2022-05-23 21:56:50|303.7|300.9|303.8|301|303.8|301|303.7|300.9|0
1653343020000|2022-05-23 21:57:00|303.76|300.96|303.64|300.84|303.8|301|303.64|300.84|0
1653343030000|2022-05-23 21:57:10|303.57|300.77|303.74|300.94|303.74|300.94|303.57|300.77|0
1653343040000|2022-05-23 21:57:20|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1653343050000|2022-05-23 21:57:30|304.38|301.58|304.89|302.09|304.89|302.09|304.28|301.48|0
1653343060000|2022-05-23 21:57:40|304.74|301.94|305.05|302.25|305.05|302.25|304.74|301.94|0
1653343070000|2022-05-23 21:57:50|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1653343080000|2022-05-23 21:58:00|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1653343090000|2022-05-23 21:58:10|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1653343100000|2022-05-23 21:58:20|304.76|301.96|304.93|302.13|304.93|302.13|304.76|301.96|0
1653343110000|2022-05-23 21:58:30|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1653343130000|2022-05-23 21:58:50|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1653343140000|2022-05-23 21:59:00|305.09|302.29|305.25|302.45|305.25|302.45|305.09|302.29|0
1653343150000|2022-05-23 21:59:10|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1653343160000|2022-05-23 21:59:20|304.99|302.19|304.93|302.13|304.99|302.19|304.93|302.13|0
1653343170000|2022-05-23 21:59:30|305.37|302.57|305.4|302.6|305.4|302.6|305.37|302.57|0
1653343190000|2022-05-23 21:59:50|305.37|302.57|305.69|302.89|305.69|302.89|305.37|302.57|0
1653343200000|2022-05-23 22:00:00|305.75|302.95|317.7|314.9|318.6|315.8|305.75|302.95|0
1653343210000|2022-05-23 22:00:10|315.91|313.11|313.89|311.09|315.91|313.11|313.67|310.87|0
1653343220000|2022-05-23 22:00:20|316.35|313.55|318.6|315.8|318.82|316.02|316.35|313.55|0
1653343230000|2022-05-23 22:00:30|318.37|315.57|319.27|316.47|319.27|316.47|318.37|315.57|0
1653343240000|2022-05-23 22:00:40|319.15|316.35|320.39|317.59|320.39|317.59|319.05|316.25|0
1653343250000|2022-05-23 22:00:50|318.6|315.8|318.6|315.8|318.6|315.8|317.92|315.12|0
1653343260000|2022-05-23 22:01:00|318.37|315.57|321.07|318.27|321.07|318.27|318.37|315.57|0
1653343270000|2022-05-23 22:01:10|322.87|320.07|321.07|318.27|322.87|320.07|321.07|318.27|0
1653343280000|2022-05-23 22:01:20|320.39|317.59|320.17|317.37|320.84|318.04|320.17|317.37|0
1653343290000|2022-05-23 22:01:30|320.28|317.48|318.15|315.35|320.28|317.48|318.15|315.35|0
1653343300000|2022-05-23 22:01:40|318.6|315.8|319.27|316.47|319.27|316.47|318.6|315.8|0
1653343310000|2022-05-23 22:01:50|320.95|318.15|321.85|319.05|321.85|319.05|320.73|317.93|0
1653343320000|2022-05-23 22:02:00|322.42|319.62|322.65|319.85|322.65|319.85|322.42|319.62|0
1653343330000|2022-05-23 22:02:10|323.1|320.3|323.55|320.75|323.55|320.75|322.75|319.95|0
1653343340000|2022-05-23 22:02:20|324.56|321.76|325.58|322.78|325.58|322.78|324.56|321.76|0
1653343350000|2022-05-23 22:02:30|326.14|323.34|326.94|324.14|326.94|324.14|325.81|323.01|0
1653343360000|2022-05-23 22:02:40|327.27|324.47|327.5|324.7|327.84|325.04|327.27|324.47|0
1653343370000|2022-05-23 22:02:50|328.07|325.27|331.25|328.45|331.25|328.45|328.07|325.27|0
1653343380000|2022-05-23 22:03:00|329.99|327.19|329.54|326.74|330.11|327.31|329.54|326.74|0
1653343390000|2022-05-23 22:03:10|329.09|326.29|328.41|325.61|329.09|326.29|328.41|325.61|0
1653343400000|2022-05-23 22:03:20|328.3|325.5|327.73|324.93|328.3|325.5|327.73|324.93|0
1653343410000|2022-05-23 22:03:30|327.39|324.59|328.63|325.83|328.63|325.83|327.16|324.36|0
1653343420000|2022-05-23 22:03:40|328.07|325.27|327.39|324.59|328.07|325.27|327.27|324.47|0
1653343430000|2022-05-23 22:03:50|327.27|324.47|327.62|324.82|327.62|324.82|327.27|324.47|0
1653343440000|2022-05-23 22:04:00|327.27|324.47|327.5|324.7|327.5|324.7|327.16|324.36|0
1653343450000|2022-05-23 22:04:10|326.94|324.14|326.82|324.02|326.94|324.14|326.48|323.68|0
1653343460000|2022-05-23 22:04:20|326.48|323.68|325.58|322.78|326.48|323.68|325.58|322.78|0
1653343470000|2022-05-23 22:04:30|324.9|322.1|325.46|322.66|325.46|322.66|324.68|321.88|0
1653343480000|2022-05-23 22:04:40|325.91|323.11|326.37|323.57|326.37|323.57|325.58|322.78|0
1653343490000|2022-05-23 22:04:50|326.26|323.46|326.94|324.14|326.94|324.14|326.26|323.46|0
1653343500000|2022-05-23 22:05:00|327.05|324.25|326.94|324.14|327.05|324.25|326.71|323.91|0
1653343510000|2022-05-23 22:05:10|326.71|323.91|326.94|324.14|326.94|324.14|326.71|323.91|0
1653343520000|2022-05-23 22:05:20|326.71|323.91|326.59|323.79|326.71|323.91|326.37|323.57|0
1653343530000|2022-05-23 22:05:30|326.71|323.91|325.91|323.11|326.71|323.91|325.91|323.11|0
1653343540000|2022-05-23 22:05:40|326.03|323.23|326.59|323.79|326.59|323.79|325.46|322.66|0
1653343550000|2022-05-23 22:05:50|326.26|323.46|326.37|323.57|326.37|323.57|326.03|323.23|0
1653343560000|2022-05-23 22:06:00|326.14|323.34|327.5|324.7|327.5|324.7|326.14|323.34|0
1653343570000|2022-05-23 22:06:10|328.07|325.27|328.86|326.06|328.86|326.06|328.07|325.27|0
1653343580000|2022-05-23 22:06:20|327.5|324.7|326.82|324.02|327.5|324.7|326.82|324.02|0
1653343590000|2022-05-23 22:06:30|327.27|324.47|327.16|324.36|327.27|324.47|327.16|324.36|0
1653343600000|2022-05-23 22:06:40|327.27|324.47|327.04|324.24|327.62|324.82|327.04|324.24|0
1653343610000|2022-05-23 22:06:50|326.94|324.14|326.82|324.02|327.27|324.47|326.82|324.02|0
1653343620000|2022-05-23 22:07:00|326.59|323.79|326.14|323.34|326.59|323.79|325.91|323.11|0
1653343630000|2022-05-23 22:07:10|326.26|323.46|326.26|323.46|326.37|323.57|326.26|323.46|0
1653343640000|2022-05-23 22:07:20|326.14|323.34|325.91|323.11|326.14|323.34|325.8|323|0
1653343650000|2022-05-23 22:07:30|326.26|323.46|326.94|324.14|326.94|324.14|325.91|323.11|0
1653343660000|2022-05-23 22:07:40|327.16|324.36|328.4|325.6|328.52|325.72|327.16|324.36|0
1653343670000|2022-05-23 22:07:50|328.52|325.72|326.14|323.34|328.52|325.72|326.14|323.34|0
1653343680000|2022-05-23 22:08:00|326.37|323.57|325.58|322.78|326.37|323.57|325.58|322.78|0
1653343690000|2022-05-23 22:08:10|325.46|322.66|325.69|322.89|325.69|322.89|325.46|322.66|0
1653343700000|2022-05-23 22:08:20|325.8|323|325.91|323.11|325.91|323.11|325.69|322.89|0
1653343710000|2022-05-23 22:08:30|326.48|323.68|326.59|323.79|326.59|323.79|326.48|323.68|0
1653343720000|2022-05-23 22:08:40|326.14|323.34|325.46|322.66|326.14|323.34|325.46|322.66|0
1653343730000|2022-05-23 22:08:50|324.33|321.53|324.56|321.76|324.56|321.76|324.33|321.53|0
1653343740000|2022-05-23 22:09:00|324.33|321.53|325.13|322.33|325.46|322.66|324.33|321.53|0
1653343750000|2022-05-23 22:09:10|325.01|322.21|324.56|321.76|325.01|322.21|324.56|321.76|0
1653343760000|2022-05-23 22:09:20|323.43|320.63|324.78|321.98|324.78|321.98|323.09|320.29|0
1653343770000|2022-05-23 22:09:30|324.1|321.3|324.78|321.98|324.78|321.98|324.1|321.3|0
1653343780000|2022-05-23 22:09:40|325.01|322.21|324.56|321.76|325.01|322.21|324.56|321.76|0
1653343790000|2022-05-23 22:09:50|324.78|321.98|324.9|322.1|325.01|322.21|324.78|321.98|0
1653343800000|2022-05-23 22:10:00|324.56|321.76|325.23|322.43|325.23|322.43|324.56|321.76|0
1653343810000|2022-05-23 22:10:10|325.12|322.32|324.67|321.87|325.23|322.43|324.67|321.87|0
1653343820000|2022-05-23 22:10:20|324.78|321.98|325.01|322.21|325.01|322.21|324.78|321.98|0
1653343830000|2022-05-23 22:10:30|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1653343840000|2022-05-23 22:10:40|325.23|322.43|325.91|323.11|325.91|323.11|325.23|322.43|0
1653343850000|2022-05-23 22:10:50|325.46|322.66|325.01|322.21|325.46|322.66|324.78|321.98|0
1653343870000|2022-05-23 22:11:10|324.9|322.1|324.78|321.98|325.01|322.21|324.78|321.98|0
1653343880000|2022-05-23 22:11:20|324.55|321.75|323.65|320.85|324.55|321.75|323.65|320.85|0
1653343890000|2022-05-23 22:11:30|324.78|321.98|324.45|321.65|324.78|321.98|324.1|321.3|0
1653343900000|2022-05-23 22:11:40|324.55|321.75|324.33|321.53|324.55|321.75|324.33|321.53|0
1653343910000|2022-05-23 22:11:50|324.55|321.75|324.1|321.3|324.55|321.75|324.1|321.3|0
1653343920000|2022-05-23 22:12:00|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1653343930000|2022-05-23 22:12:10|323.65|320.85|323.77|320.97|323.99|321.19|323.43|320.63|0
1653343940000|2022-05-23 22:12:20|323.54|320.74|322.52|319.72|323.54|320.74|322.52|319.72|0
1653343950000|2022-05-23 22:12:30|322.75|319.95|322.3|319.5|322.75|319.95|322.3|319.5|0
1653343960000|2022-05-23 22:12:40|322.19|319.39|322.97|320.17|322.97|320.17|322.19|319.39|0
1653343970000|2022-05-23 22:12:50|323.2|320.4|322.3|319.5|323.2|320.4|322.3|319.5|0
1653343980000|2022-05-23 22:13:00|322.75|319.95|322.87|320.07|322.97|320.17|322.75|319.95|0
1653343990000|2022-05-23 22:13:10|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1653344000000|2022-05-23 22:13:20|323.42|320.62|324.22|321.42|324.22|321.42|323.42|320.62|0
1653344010000|2022-05-23 22:13:30|324.1|321.3|323.32|320.52|324.1|321.3|323.32|320.52|0
1653344020000|2022-05-23 22:13:40|323.2|320.4|322.87|320.07|323.2|320.4|322.87|320.07|0
1653344030000|2022-05-23 22:13:50|322.75|319.95|322.52|319.72|322.75|319.95|322.3|319.5|0
1653344050000|2022-05-23 22:14:10|322.3|319.5|321.62|318.82|322.3|319.5|321.62|318.82|0
1653344060000|2022-05-23 22:14:20|321.51|318.71|320.95|318.15|321.51|318.71|320.95|318.15|0
1653344070000|2022-05-23 22:14:30|320.72|317.92|320.95|318.15|320.95|318.15|320.5|317.7|0
1653344080000|2022-05-23 22:14:40|320.27|317.47|320.27|317.47|320.49|317.69|320.27|317.47|0
1653344090000|2022-05-23 22:14:50|320.39|317.59|320.39|317.59|320.39|317.59|320.27|317.47|0
1653344100000|2022-05-23 22:15:00|319.94|317.14|319.6|316.8|319.94|317.14|319.6|316.8|0
1653344110000|2022-05-23 22:15:10|319.82|317.02|320.16|317.36|320.27|317.47|319.82|317.02|0
1653344120000|2022-05-23 22:15:20|320.49|317.69|320.61|317.81|320.61|317.81|320.27|317.47|0
1653344130000|2022-05-23 22:15:30|320.39|317.59|320.04|317.24|320.39|317.59|320.04|317.24|0
1653344140000|2022-05-23 22:15:40|319.82|317.02|319.49|316.69|320.04|317.24|319.49|316.69|0
1653344150000|2022-05-23 22:15:50|320.04|317.24|319.71|316.91|320.16|317.36|319.71|316.91|0
1653344160000|2022-05-23 22:16:00|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1653344170000|2022-05-23 22:16:10|319.59|316.79|319.94|317.14|319.94|317.14|319.59|316.79|0
1653344180000|2022-05-23 22:16:20|320.04|317.24|320.27|317.47|320.27|317.47|320.04|317.24|0
1653344190000|2022-05-23 22:16:30|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1653344200000|2022-05-23 22:16:40|320.94|318.14|320.84|318.04|321.17|318.37|320.84|318.04|0
1653344210000|2022-05-23 22:16:50|320.72|317.92|320.94|318.14|321.39|318.59|320.72|317.92|0
1653344220000|2022-05-23 22:17:00|321.17|318.37|321.17|318.37|321.17|318.37|320.94|318.14|0
1653344230000|2022-05-23 22:17:10|321.39|318.59|321.29|318.49|321.39|318.59|321.29|318.49|0
1653344240000|2022-05-23 22:17:20|321.17|318.37|321.39|318.59|321.62|318.82|321.17|318.37|0
1653344250000|2022-05-23 22:17:30|321.51|318.71|321.62|318.82|321.62|318.82|321.51|318.71|0
1653344260000|2022-05-23 22:17:40|321.84|319.04|321.62|318.82|321.84|319.04|321.62|318.82|0
1653344270000|2022-05-23 22:17:50|321.74|318.94|321.62|318.82|322.07|319.27|321.62|318.82|0
1653344280000|2022-05-23 22:18:00|321.74|318.94|322.07|319.27|322.07|319.27|321.74|318.94|0
1653344290000|2022-05-23 22:18:10|321.96|319.16|321.84|319.04|321.96|319.16|321.84|319.04|0
1653344300000|2022-05-23 22:18:20|321.62|318.82|321.84|319.04|321.84|319.04|321.62|318.82|0
1653344310000|2022-05-23 22:18:30|321.62|318.82|321.84|319.04|321.84|319.04|321.62|318.82|0
1653344320000|2022-05-23 22:18:40|322.29|319.49|322.52|319.72|322.52|319.72|322.29|319.49|0
1653344330000|2022-05-23 22:18:50|322.64|319.84|322.75|319.95|322.75|319.95|322.52|319.72|0
1653344340000|2022-05-23 22:19:00|322.97|320.17|323.2|320.4|323.31|320.51|322.97|320.17|0
1653344350000|2022-05-23 22:19:10|322.75|319.95|323.42|320.62|323.42|320.62|322.75|319.95|0
1653344360000|2022-05-23 22:19:20|323.31|320.51|323.87|321.07|323.87|321.07|323.2|320.4|0
1653344370000|2022-05-23 22:19:30|323.65|320.85|324.1|321.3|324.1|321.3|323.65|320.85|0
1653344380000|2022-05-23 22:19:40|323.99|321.19|324.1|321.3|324.1|321.3|323.99|321.19|0
1653344390000|2022-05-23 22:19:50|323.99|321.19|322.97|320.17|323.99|321.19|322.97|320.17|0
1653344400000|2022-05-23 22:20:00|322.86|320.06|322.97|320.17|322.97|320.17|322.86|320.06|0
1653344420000|2022-05-23 22:20:20|322.74|319.94|322.74|319.94|322.97|320.17|322.74|319.94|0
1653344430000|2022-05-23 22:20:30|322.97|320.17|322.74|319.94|323.09|320.29|322.74|319.94|0
1653344440000|2022-05-23 22:20:40|322.64|319.84|322.52|319.72|322.64|319.84|322.52|319.72|0
1653344450000|2022-05-23 22:20:50|322.97|320.17|322.52|319.72|322.97|320.17|322.52|319.72|0
1653344460000|2022-05-23 22:21:00|322.29|319.49|322.29|319.49|322.29|319.49|322.18|319.38|0
1653344470000|2022-05-23 22:21:10|322.52|319.72|322.52|319.72|322.52|319.72|322.29|319.49|0
1653344480000|2022-05-23 22:21:20|323.65|320.85|324.32|321.52|324.32|321.52|323.65|320.85|0
1653344490000|2022-05-23 22:21:30|324.78|321.98|324.1|321.3|324.78|321.98|324.1|321.3|0
1653344500000|2022-05-23 22:21:40|324.44|321.64|324.1|321.3|324.44|321.64|324.1|321.3|0
1653344510000|2022-05-23 22:21:50|323.87|321.07|324.32|321.52|324.32|321.52|323.87|321.07|0
1653344520000|2022-05-23 22:22:00|324.21|321.41|324.1|321.3|324.32|321.52|324.1|321.3|0
1653344530000|2022-05-23 22:22:10|323.99|321.19|324.55|321.75|324.77|321.97|323.87|321.07|0
1653344540000|2022-05-23 22:22:20|325|322.2|325.12|322.32|325.12|322.32|325|322.2|0
1653344550000|2022-05-23 22:22:30|325.45|322.65|325.23|322.43|325.45|322.65|325.23|322.43|0
1653344560000|2022-05-23 22:22:40|324.77|321.97|325|322.2|325|322.2|324.67|321.87|0
1653344570000|2022-05-23 22:22:50|325.23|322.43|325.45|322.65|325.68|322.88|325.23|322.43|0
1653344580000|2022-05-23 22:23:00|325|322.2|325.45|322.65|325.45|322.65|324.77|321.97|0
1653344590000|2022-05-23 22:23:10|325.12|322.32|326.13|323.33|326.13|323.33|325.12|322.32|0
1653344600000|2022-05-23 22:23:20|325.9|323.1|326.47|323.67|326.47|323.67|325.68|322.88|0
1653344610000|2022-05-23 22:23:30|326.02|323.22|326.36|323.56|326.47|323.67|326.02|323.22|0
1653344620000|2022-05-23 22:23:40|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1653344630000|2022-05-23 22:23:50|326.36|323.56|326.58|323.78|326.58|323.78|326.36|323.56|0
1653344640000|2022-05-23 22:24:00|326.36|323.56|326.47|323.67|326.47|323.67|326.36|323.56|0
1653344650000|2022-05-23 22:24:10|326.58|323.78|326.58|323.78|326.58|323.78|326.47|323.67|0
1653344660000|2022-05-23 22:24:20|326.47|323.67|326.58|323.78|326.58|323.78|326.47|323.67|0
1653344670000|2022-05-23 22:24:30|327.04|324.24|326.7|323.9|327.04|324.24|326.7|323.9|0
1653344680000|2022-05-23 22:24:40|326.81|324.01|326.81|324.01|326.81|324.01|326.58|323.78|0
1653344690000|2022-05-23 22:24:50|327.04|324.24|325.9|323.1|327.04|324.24|325.9|323.1|0
1653344700000|2022-05-23 22:25:00|326.13|323.33|325.45|322.65|326.13|323.33|325.45|322.65|0
1653344710000|2022-05-23 22:25:10|325.23|322.43|325|322.2|325.23|322.43|324.77|321.97|0
1653344720000|2022-05-23 22:25:20|325.12|322.32|325.68|322.88|325.68|322.88|325|322.2|0
1653344730000|2022-05-23 22:25:30|325.57|322.77|325|322.2|325.57|322.77|325|322.2|0
1653344740000|2022-05-23 22:25:40|324.89|322.09|325.34|322.54|325.34|322.54|324.77|321.97|0
1653344750000|2022-05-23 22:25:50|325.68|322.88|325.79|322.99|325.79|322.99|325.57|322.77|0
1653344760000|2022-05-23 22:26:00|325|322.2|324.89|322.09|325|322.2|324.89|322.09|0
1653344770000|2022-05-23 22:26:10|325|322.2|324.32|321.52|325|322.2|324.32|321.52|0
1653344780000|2022-05-23 22:26:20|324.44|321.64|325.12|322.32|325.12|322.32|324.44|321.64|0
1653344790000|2022-05-23 22:26:30|325|322.2|324.44|321.64|325|322.2|324.44|321.64|0
1653344800000|2022-05-23 22:26:40|324.09|321.29|324.09|321.29|324.44|321.64|324.09|321.29|0
1653344810000|2022-05-23 22:26:50|323.19|320.39|323.87|321.07|323.87|321.07|323.19|320.39|0
1653344820000|2022-05-23 22:27:00|324.32|321.52|324.21|321.41|324.32|321.52|324.21|321.41|0
1653344830000|2022-05-23 22:27:10|324.09|321.29|323.87|321.07|324.09|321.29|323.87|321.07|0
1653344840000|2022-05-23 22:27:20|323.99|321.19|324.09|321.29|324.09|321.29|323.87|321.07|0
1653344850000|2022-05-23 22:27:30|324.66|321.86|324.09|321.29|324.66|321.86|324.09|321.29|0
1653344860000|2022-05-23 22:27:40|323.99|321.19|323.87|321.07|323.99|321.19|323.87|321.07|0
1653344870000|2022-05-23 22:27:50|323.64|320.84|323.19|320.39|323.64|320.84|323.19|320.39|0
1653344880000|2022-05-23 22:28:00|323.31|320.51|322.74|319.94|323.42|320.62|322.74|319.94|0
1653344890000|2022-05-23 22:28:10|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1653344900000|2022-05-23 22:28:20|322.06|319.26|322.29|319.49|322.29|319.49|322.06|319.26|0
1653344910000|2022-05-23 22:28:30|322.18|319.38|322.51|319.71|322.51|319.71|322.06|319.26|0
1653344920000|2022-05-23 22:28:40|322.41|319.61|322.51|319.71|322.74|319.94|322.41|319.61|0
1653344930000|2022-05-23 22:28:50|323.08|320.28|323.42|320.62|323.42|320.62|323.08|320.28|0
1653344940000|2022-05-23 22:29:00|323.64|320.84|323.42|320.62|323.64|320.84|323.31|320.51|0
1653344950000|2022-05-23 22:29:10|323.53|320.73|323.42|320.62|323.53|320.73|323.42|320.62|0
1653344960000|2022-05-23 22:29:20|323.19|320.39|323.31|320.51|323.42|320.62|323.19|320.39|0
1653344970000|2022-05-23 22:29:30|323.64|320.84|323.76|320.96|324.09|321.29|323.64|320.84|0
1653344980000|2022-05-23 22:29:40|323.42|320.62|323.64|320.84|323.64|320.84|323.42|320.62|0
1653344990000|2022-05-23 22:29:50|323.76|320.96|324.09|321.29|324.09|321.29|323.64|320.84|0
1653345000000|2022-05-23 22:30:00|323.98|321.18|324.09|321.29|324.09|321.29|323.87|321.07|0
1653345010000|2022-05-23 22:30:10|324.21|321.41|324.32|321.52|324.32|321.52|324.21|321.41|0
1653345020000|2022-05-23 22:30:20|323.98|321.18|323.64|320.84|324.09|321.29|323.64|320.84|0
1653345030000|2022-05-23 22:30:30|323.87|321.07|324.77|321.97|324.77|321.97|323.87|321.07|0
1653345040000|2022-05-23 22:30:40|324.89|322.09|325.34|322.54|325.34|322.54|324.89|322.09|0
1653345050000|2022-05-23 22:30:50|325.45|322.65|324.54|321.74|325.57|322.77|324.54|321.74|0
1653345060000|2022-05-23 22:31:00|323.98|321.18|324.44|321.64|324.44|321.64|323.87|321.07|0
1653345070000|2022-05-23 22:31:10|324.32|321.52|323.87|321.07|324.32|321.52|323.53|320.73|0
1653345080000|2022-05-23 22:31:20|323.98|321.18|323.42|320.62|323.98|321.18|323.42|320.62|0
1653345090000|2022-05-23 22:31:30|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1653345100000|2022-05-23 22:31:40|323.08|320.28|322.96|320.16|323.08|320.28|322.74|319.94|0
1653345110000|2022-05-23 22:31:50|322.74|319.94|322.74|319.94|323.08|320.28|322.51|319.71|0
1653345120000|2022-05-23 22:32:00|322.86|320.06|322.29|319.49|322.86|320.06|322.29|319.49|0
1653345130000|2022-05-23 22:32:10|322.18|319.38|321.95|319.15|322.29|319.49|321.95|319.15|0
1653345140000|2022-05-23 22:32:20|322.06|319.26|322.06|319.26|322.06|319.26|321.84|319.04|0
1653345150000|2022-05-23 22:32:30|322.29|319.49|322.06|319.26|322.29|319.49|322.06|319.26|0
1653345160000|2022-05-23 22:32:40|322.29|319.49|322.18|319.38|322.29|319.49|322.18|319.38|0
1653345170000|2022-05-23 22:32:50|322.06|319.26|321.5|318.7|322.06|319.26|321.5|318.7|0
1653345180000|2022-05-23 22:33:00|321.61|318.81|321.84|319.04|321.84|319.04|321.61|318.81|0
1653345190000|2022-05-23 22:33:10|321.5|318.7|321.61|318.81|321.61|318.81|321.5|318.7|0
1653345200000|2022-05-23 22:33:20|321.39|318.59|321.84|319.04|321.84|319.04|321.39|318.59|0
1653345210000|2022-05-23 22:33:30|321.61|318.81|321.61|318.81|321.61|318.81|321.38|318.58|0
1653345220000|2022-05-23 22:33:40|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1653345230000|2022-05-23 22:33:50|321.5|318.7|321.16|318.36|321.5|318.7|321.16|318.36|0
1653345240000|2022-05-23 22:34:00|321.05|318.25|321.28|318.48|321.28|318.48|321.05|318.25|0
1653345250000|2022-05-23 22:34:10|320.93|318.13|320.71|317.91|320.93|318.13|320.71|317.91|0
1653345260000|2022-05-23 22:34:20|320.83|318.03|320.93|318.13|320.93|318.13|320.83|318.03|0
1653345270000|2022-05-23 22:34:30|320.83|318.03|320.83|318.03|320.93|318.13|320.71|317.91|0
1653345280000|2022-05-23 22:34:40|321.05|318.25|320.48|317.68|321.05|318.25|320.48|317.68|0
1653345290000|2022-05-23 22:34:50|320.26|317.46|320.38|317.58|320.38|317.58|320.26|317.46|0
1653345300000|2022-05-23 22:35:00|320.15|317.35|320.15|317.35|320.26|317.46|320.15|317.35|0
1653345310000|2022-05-23 22:35:10|320.26|317.46|320.38|317.58|320.38|317.58|320.26|317.46|0
1653345320000|2022-05-23 22:35:20|320.03|317.23|320.15|317.35|320.15|317.35|320.03|317.23|0
1653345330000|2022-05-23 22:35:30|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1653345340000|2022-05-23 22:35:40|320.48|317.68|320.93|318.13|320.93|318.13|320.48|317.68|0
1653345350000|2022-05-23 22:35:50|321.16|318.36|321.28|318.48|321.28|318.48|321.16|318.36|0
1653345360000|2022-05-23 22:36:00|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1653345370000|2022-05-23 22:36:10|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1653345380000|2022-05-23 22:36:20|321.38|318.58|321.61|318.81|321.61|318.81|321.38|318.58|0
1653345390000|2022-05-23 22:36:30|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1653345410000|2022-05-23 22:36:50|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1653345420000|2022-05-23 22:37:00|321.5|318.7|321.61|318.81|321.61|318.81|321.5|318.7|0
1653345430000|2022-05-23 22:37:10|321.73|318.93|321.95|319.15|322.06|319.26|321.73|318.93|0
1653345440000|2022-05-23 22:37:20|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1653345450000|2022-05-23 22:37:30|321.95|319.15|321.95|319.15|321.95|319.15|321.83|319.03|0
1653345460000|2022-05-23 22:37:40|321.83|319.03|321.72|318.92|321.95|319.15|321.72|318.92|0
1653345470000|2022-05-23 22:37:50|321.61|318.81|321.38|318.58|321.61|318.81|321.38|318.58|0
1653345480000|2022-05-23 22:38:00|321.5|318.7|321.5|318.7|321.61|318.81|321.38|318.58|0
1653345490000|2022-05-23 22:38:10|321.38|318.58|321.61|318.81|321.61|318.81|321.38|318.58|0
1653345500000|2022-05-23 22:38:20|321.83|319.03|322.06|319.26|322.06|319.26|321.83|319.03|0
1653345510000|2022-05-23 22:38:30|322.18|319.38|322.28|319.48|322.28|319.48|322.18|319.38|0
1653345520000|2022-05-23 22:38:40|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1653345530000|2022-05-23 22:38:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1653345540000|2022-05-23 22:39:00|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1653345550000|2022-05-23 22:39:10|322.28|319.48|322.73|319.93|322.73|319.93|322.28|319.48|0
1653345560000|2022-05-23 22:39:20|322.85|320.05|322.85|320.05|322.96|320.16|322.85|320.05|0
1653345570000|2022-05-23 22:39:30|322.96|320.16|322.96|320.16|322.96|320.16|322.85|320.05|0
1653345580000|2022-05-23 22:39:40|322.73|319.93|322.96|320.16|322.96|320.16|322.73|319.93|0
1653345590000|2022-05-23 22:39:50|322.85|320.05|322.4|319.6|322.85|320.05|322.28|319.48|0
1653345600000|2022-05-23 22:40:00|322.06|319.26|321.83|319.03|322.06|319.26|321.83|319.03|0
1653345610000|2022-05-23 22:40:10|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1653345620000|2022-05-23 22:40:20|322.17|319.37|322.28|319.48|322.28|319.48|322.17|319.37|0
1653345630000|2022-05-23 22:40:30|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1653345640000|2022-05-23 22:40:40|322.28|319.48|322.06|319.26|322.28|319.48|321.72|318.92|0
1653345650000|2022-05-23 22:40:50|321.95|319.15|321.5|318.7|321.95|319.15|321.5|318.7|0
1653345660000|2022-05-23 22:41:00|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1653345670000|2022-05-23 22:41:10|321.72|318.92|321.61|318.81|321.72|318.92|321.5|318.7|0
1653345690000|2022-05-23 22:41:30|321.72|318.92|321.61|318.81|321.72|318.92|321.61|318.81|0
1653345700000|2022-05-23 22:41:40|321.72|318.92|321.83|319.03|321.83|319.03|321.72|318.92|0
1653345710000|2022-05-23 22:41:50|321.95|319.15|321.83|319.03|321.95|319.15|321.83|319.03|0
1653345720000|2022-05-23 22:42:00|321.61|318.81|321.61|318.81|321.61|318.81|321.5|318.7|0
1653345730000|2022-05-23 22:42:10|321.38|318.58|321.27|318.47|321.38|318.58|321.27|318.47|0
1653345740000|2022-05-23 22:42:20|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1653345750000|2022-05-23 22:42:30|321.05|318.25|321.5|318.7|321.61|318.81|321.05|318.25|0
1653345760000|2022-05-23 22:42:40|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1653345770000|2022-05-23 22:42:50|321.38|318.58|321.38|318.58|321.38|318.58|321.27|318.47|0
1653345780000|2022-05-23 22:43:00|321.27|318.47|321.15|318.35|321.27|318.47|321.05|318.25|0
1653345790000|2022-05-23 22:43:10|321.05|318.25|321.5|318.7|321.5|318.7|320.93|318.13|0
1653345800000|2022-05-23 22:43:20|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1653345810000|2022-05-23 22:43:30|321.6|318.8|321.38|318.58|321.6|318.8|321.38|318.58|0
1653345820000|2022-05-23 22:43:40|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1653345830000|2022-05-23 22:43:50|321.38|318.58|321.15|318.35|321.38|318.58|321.15|318.35|0
1653345840000|2022-05-23 22:44:00|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1653345850000|2022-05-23 22:44:10|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1653345860000|2022-05-23 22:44:20|321.15|318.35|321.38|318.58|321.38|318.58|321.15|318.35|0
1653345870000|2022-05-23 22:44:30|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1653345890000|2022-05-23 22:44:50|321.27|318.47|321.27|318.47|321.38|318.58|321.27|318.47|0
1653345900000|2022-05-23 22:45:00|320.93|318.13|320.7|317.9|320.93|318.13|320.7|317.9|0
1653345910000|2022-05-23 22:45:10|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1653345920000|2022-05-23 22:45:20|320.14|317.34|319.92|317.12|320.14|317.34|319.8|317|0
1653345930000|2022-05-23 22:45:30|320.03|317.23|319.58|316.78|320.03|317.23|319.58|316.78|0
1653345940000|2022-05-23 22:45:40|319.35|316.55|318.9|316.1|319.35|316.55|318.9|316.1|0
1653345970000|2022-05-23 22:46:10|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1653345980000|2022-05-23 22:46:20|319.35|316.55|319.35|316.55|319.35|316.55|319.13|316.33|0
1653345990000|2022-05-23 22:46:30|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1653346000000|2022-05-23 22:46:40|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653346020000|2022-05-23 22:47:00|319.13|316.33|318.9|316.1|319.13|316.33|318.9|316.1|0
1653346060000|2022-05-23 22:47:40|318.57|315.77|318.45|315.65|318.57|315.77|318.45|315.65|0
1653346080000|2022-05-23 22:48:00|318.35|315.55|318.23|315.43|318.35|315.55|318.23|315.43|0
1653346090000|2022-05-23 22:48:10|318.45|315.65|318.23|315.43|318.45|315.65|318.23|315.43|0
1653346110000|2022-05-23 22:48:30|317.78|314.98|318|315.2|318|315.2|317.78|314.98|0
1653346120000|2022-05-23 22:48:40|318.23|315.43|317.78|314.98|318.23|315.43|317.78|314.98|0
1653346130000|2022-05-23 22:48:50|317.9|315.1|317.9|315.1|317.9|315.1|317.9|315.1|0
1653346140000|2022-05-23 22:49:00|318|315.2|317.9|315.1|318|315.2|317.9|315.1|0
1653346150000|2022-05-23 22:49:10|318|315.2|317.9|315.1|318|315.2|317.9|315.1|0
1653346160000|2022-05-23 22:49:20|317.78|314.98|318|315.2|318|315.2|317.78|314.98|0
1653346170000|2022-05-23 22:49:30|317.78|314.98|317.9|315.1|317.9|315.1|317.78|314.98|0
1653346180000|2022-05-23 22:49:40|318|315.2|317.55|314.75|318|315.2|317.55|314.75|0
1653346190000|2022-05-23 22:49:50|317.78|314.98|317.78|314.98|317.89|315.09|317.78|314.98|0
1653346200000|2022-05-23 22:50:00|318|315.2|318|315.2|318|315.2|318|315.2|0
1653346210000|2022-05-23 22:50:10|317.89|315.09|318.23|315.43|318.23|315.43|317.89|315.09|0
1653346220000|2022-05-23 22:50:20|318.34|315.54|318.23|315.43|318.57|315.77|318.23|315.43|0
1653346230000|2022-05-23 22:50:30|318.34|315.54|318.23|315.43|318.34|315.54|318.12|315.32|0
1653346240000|2022-05-23 22:50:40|318.34|315.54|318.23|315.43|318.34|315.54|318.23|315.43|0
1653346250000|2022-05-23 22:50:50|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1653346260000|2022-05-23 22:51:00|318|315.2|317.78|314.98|318.12|315.32|317.78|314.98|0
1653346270000|2022-05-23 22:51:10|318|315.2|317.78|314.98|318|315.2|317.78|314.98|0
1653346280000|2022-05-23 22:51:20|318.34|315.54|318.79|315.99|318.9|316.1|318.34|315.54|0
1653346290000|2022-05-23 22:51:30|318.23|315.43|318.23|315.43|318.23|315.43|318.23|315.43|0
1653346300000|2022-05-23 22:51:40|318.45|315.65|318.68|315.88|318.9|316.1|318.45|315.65|0
1653346310000|2022-05-23 22:51:50|318.9|316.1|319.57|316.77|319.8|317|318.9|316.1|0
1653346320000|2022-05-23 22:52:00|319.35|316.55|319.47|316.67|319.47|316.67|319.35|316.55|0
1653346330000|2022-05-23 22:52:10|320.02|317.22|320.02|317.22|320.02|317.22|319.8|317|0
1653346340000|2022-05-23 22:52:20|320.14|317.34|320.37|317.57|320.37|317.57|320.14|317.34|0
1653346350000|2022-05-23 22:52:30|320.25|317.45|320.25|317.45|320.37|317.57|320.25|317.45|0
1653346360000|2022-05-23 22:52:40|320.37|317.57|320.47|317.67|320.7|317.9|320.37|317.57|0
1653346370000|2022-05-23 22:52:50|320.7|317.9|320.82|318.02|320.92|318.12|320.7|317.9|0
1653346380000|2022-05-23 22:53:00|320.92|318.12|320.7|317.9|320.92|318.12|320.7|317.9|0
1653346390000|2022-05-23 22:53:10|320.92|318.12|320.7|317.9|320.92|318.12|320.7|317.9|0
1653346400000|2022-05-23 22:53:20|320.47|317.67|320.14|317.34|320.47|317.67|320.14|317.34|0
1653346410000|2022-05-23 22:53:30|320.02|317.22|320.47|317.67|320.47|317.67|320.02|317.22|0
1653346420000|2022-05-23 22:53:40|320.37|317.57|320.25|317.45|320.37|317.57|320.25|317.45|0
1653346430000|2022-05-23 22:53:50|320.47|317.67|320.14|317.34|320.47|317.67|320.14|317.34|0
1653346440000|2022-05-23 22:54:00|320.02|317.22|319.57|316.77|320.02|317.22|319.57|316.77|0
1653346450000|2022-05-23 22:54:10|319.47|316.67|319.8|317|319.8|317|319.47|316.67|0
1653346460000|2022-05-23 22:54:20|319.91|317.11|319.8|317|319.91|317.11|319.8|317|0
1653346470000|2022-05-23 22:54:30|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1653346480000|2022-05-23 22:54:40|320.02|317.22|319.8|317|320.02|317.22|319.8|317|0
1653346490000|2022-05-23 22:54:50|319.57|316.77|319.8|317|319.8|317|319.57|316.77|0
1653346500000|2022-05-23 22:55:00|319.69|316.89|318.9|316.1|319.69|316.89|318.9|316.1|0
1653346510000|2022-05-23 22:55:10|318.45|315.65|318.45|315.65|318.79|315.99|318.34|315.54|0
1653346520000|2022-05-23 22:55:20|318.34|315.54|318.45|315.65|318.45|315.65|318.34|315.54|0
1653346530000|2022-05-23 22:55:30|318.22|315.42|318.22|315.42|318.22|315.42|318.22|315.42|0
1653346540000|2022-05-23 22:55:40|318.45|315.65|318.45|315.65|318.45|315.65|318.45|315.65|0
1653346550000|2022-05-23 22:55:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653346560000|2022-05-23 22:56:00|318.79|315.99|318.45|315.65|318.79|315.99|318.34|315.54|0
1653346570000|2022-05-23 22:56:10|318.22|315.42|318.45|315.65|318.45|315.65|318.22|315.42|0
1653346580000|2022-05-23 22:56:20|318.34|315.54|318.45|315.65|318.45|315.65|318.34|315.54|0
1653346590000|2022-05-23 22:56:30|318.34|315.54|318|315.2|318.34|315.54|318|315.2|0
1653346600000|2022-05-23 22:56:40|317.55|314.75|317.77|314.97|317.77|314.97|317.55|314.75|0
1653346610000|2022-05-23 22:56:50|317.55|314.75|318|315.2|318|315.2|317.55|314.75|0
1653346620000|2022-05-23 22:57:00|317.89|315.09|317.55|314.75|317.89|315.09|317.55|314.75|0
1653346630000|2022-05-23 22:57:10|317.77|314.97|317.77|314.97|317.77|314.97|317.67|314.87|0
1653346640000|2022-05-23 22:57:20|317.67|314.87|317.55|314.75|317.67|314.87|317.55|314.75|0
1653346650000|2022-05-23 22:57:30|317.67|314.87|317.77|314.97|317.77|314.97|317.67|314.87|0
1653346660000|2022-05-23 22:57:40|317.67|314.87|317.77|314.97|317.77|314.97|317.67|314.87|0
1653346670000|2022-05-23 22:57:50|318|315.2|318|315.2|318|315.2|318|315.2|0
1653346680000|2022-05-23 22:58:00|317.89|315.09|317.67|314.87|317.89|315.09|317.67|314.87|0
1653346690000|2022-05-23 22:58:10|317.32|314.52|317.32|314.52|317.55|314.75|317.32|314.52|0
1653346710000|2022-05-23 22:58:30|316.77|313.97|317.1|314.3|317.1|314.3|316.77|313.97|0
1653346720000|2022-05-23 22:58:40|317.22|314.42|317.1|314.3|317.22|314.42|317.1|314.3|0
1653346730000|2022-05-23 22:58:50|316.99|314.19|317.32|314.52|317.32|314.52|316.99|314.19|0
1653346740000|2022-05-23 22:59:00|317.44|314.64|317.22|314.42|317.55|314.75|317.22|314.42|0
1653346750000|2022-05-23 22:59:10|316.99|314.19|316.77|313.97|316.99|314.19|316.77|313.97|0
1653346760000|2022-05-23 22:59:20|317.1|314.3|316.99|314.19|317.1|314.3|316.99|314.19|0
1653346780000|2022-05-23 22:59:40|317.32|314.52|317.1|314.3|317.32|314.52|316.88|314.08|0
1653346790000|2022-05-23 22:59:50|317.22|314.42|317.32|314.52|317.32|314.52|317.22|314.42|0
1653346800000|2022-05-23 23:00:00|316.99|314.19|317.32|314.52|317.32|314.52|316.99|314.19|0
1653346810000|2022-05-23 23:00:10|316.99|314.19|316.54|313.74|316.99|314.19|316.54|313.74|0
1653346820000|2022-05-23 23:00:20|316.43|313.63|316.65|313.85|316.65|313.85|316.43|313.63|0
1653346830000|2022-05-23 23:00:30|316.77|313.97|316.87|314.07|316.87|314.07|316.77|313.97|0
1653346840000|2022-05-23 23:00:40|316.99|314.19|317.1|314.3|317.1|314.3|316.99|314.19|0
1653346850000|2022-05-23 23:00:50|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1653346870000|2022-05-23 23:01:10|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1653346880000|2022-05-23 23:01:20|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1653346900000|2022-05-23 23:01:40|316.54|313.74|316.65|313.85|316.65|313.85|316.54|313.74|0
1653346940000|2022-05-23 23:02:20|316.43|313.63|316.32|313.52|316.43|313.63|316.32|313.52|0
1653346950000|2022-05-23 23:02:30|316.2|313.4|315.98|313.18|316.2|313.4|315.98|313.18|0
1653346960000|2022-05-23 23:02:40|316.09|313.29|316.2|313.4|316.2|313.4|316.09|313.29|0
1653346970000|2022-05-23 23:02:50|316.09|313.29|315.98|313.18|316.09|313.29|315.98|313.18|0
1653346980000|2022-05-23 23:03:00|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1653346990000|2022-05-23 23:03:10|316.42|313.62|316.42|313.62|316.42|313.62|316.2|313.4|0
1653347000000|2022-05-23 23:03:20|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1653347010000|2022-05-23 23:03:30|315.98|313.18|315.98|313.18|315.98|313.18|315.75|312.95|0
1653347020000|2022-05-23 23:03:40|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1653347030000|2022-05-23 23:03:50|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1653347040000|2022-05-23 23:04:00|316.54|313.74|316.54|313.74|316.54|313.74|316.2|313.4|0
1653347050000|2022-05-23 23:04:10|316.65|313.85|316.32|313.52|316.65|313.85|316.32|313.52|0
1653347060000|2022-05-23 23:04:20|316.2|313.4|315.98|313.18|316.2|313.4|315.98|313.18|0
1653347070000|2022-05-23 23:04:30|316.42|313.62|316.65|313.85|316.65|313.85|316.42|313.62|0
1653347080000|2022-05-23 23:04:40|316.42|313.62|316.32|313.52|316.42|313.62|316.32|313.52|0
1653347090000|2022-05-23 23:04:50|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1653347100000|2022-05-23 23:05:00|316.2|313.4|316.2|313.4|316.2|313.4|316.09|313.29|0
1653347110000|2022-05-23 23:05:10|316.42|313.62|316.54|313.74|316.54|313.74|316.42|313.62|0
1653347120000|2022-05-23 23:05:20|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1653347140000|2022-05-23 23:05:40|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1653347150000|2022-05-23 23:05:50|316.65|313.85|316.2|313.4|316.65|313.85|316.2|313.4|0
1653347160000|2022-05-23 23:06:00|315.97|313.17|315.97|313.17|315.97|313.17|315.87|313.07|0
1653347170000|2022-05-23 23:06:10|315.87|313.07|315.75|312.95|315.87|313.07|315.53|312.73|0
1653347180000|2022-05-23 23:06:20|315.64|312.84|315.42|312.62|315.64|312.84|315.42|312.62|0
1653347190000|2022-05-23 23:06:30|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1653347200000|2022-05-23 23:06:40|315.53|312.73|315.42|312.62|315.53|312.73|315.42|312.62|0
1653347210000|2022-05-23 23:06:50|315.3|312.5|315.53|312.73|315.53|312.73|315.3|312.5|0
1653347220000|2022-05-23 23:07:00|315.3|312.5|315.53|312.73|315.75|312.95|315.3|312.5|0
1653347230000|2022-05-23 23:07:10|315.64|312.84|315.53|312.73|315.64|312.84|315.53|312.73|0
1653347240000|2022-05-23 23:07:20|315.64|312.84|315.3|312.5|315.64|312.84|315.08|312.28|0
1653347250000|2022-05-23 23:07:30|316.2|313.4|315.97|313.17|316.2|313.4|315.97|313.17|0
1653347260000|2022-05-23 23:07:40|315.87|313.07|315.97|313.17|315.97|313.17|315.87|313.07|0
1653347270000|2022-05-23 23:07:50|315.64|312.84|315.75|312.95|315.75|312.95|315.64|312.84|0
1653347280000|2022-05-23 23:08:00|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1653347290000|2022-05-23 23:08:10|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1653347310000|2022-05-23 23:08:30|315.08|312.28|315.3|312.5|315.3|312.5|315.08|312.28|0
1653347320000|2022-05-23 23:08:40|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1653347330000|2022-05-23 23:08:50|315.19|312.39|315.19|312.39|315.3|312.5|315.19|312.39|0
1653347340000|2022-05-23 23:09:00|315.08|312.28|315.3|312.5|315.3|312.5|315.08|312.28|0
1653347360000|2022-05-23 23:09:20|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1653347370000|2022-05-23 23:09:30|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1653347380000|2022-05-23 23:09:40|315.3|312.5|315.42|312.62|315.42|312.62|315.3|312.5|0
1653347390000|2022-05-23 23:09:50|315.3|312.5|315.08|312.28|315.3|312.5|315.08|312.28|0
1653347400000|2022-05-23 23:10:00|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1653347410000|2022-05-23 23:10:10|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1653347420000|2022-05-23 23:10:20|315.75|312.95|315.75|312.95|315.75|312.95|315.52|312.72|0
1653347430000|2022-05-23 23:10:30|315.52|312.72|315.75|312.95|315.75|312.95|315.52|312.72|0
1653347440000|2022-05-23 23:10:40|315.97|313.17|315.3|312.5|315.97|313.17|315.3|312.5|0
1653347450000|2022-05-23 23:10:50|315.52|312.72|315.3|312.5|315.52|312.72|315.3|312.5|0
1653347460000|2022-05-23 23:11:00|315.08|312.28|315.19|312.39|315.19|312.39|314.85|312.05|0
1653347470000|2022-05-23 23:11:10|315.75|312.95|316.09|313.29|316.09|313.29|315.75|312.95|0
1653347480000|2022-05-23 23:11:20|315.97|313.17|316.09|313.29|316.09|313.29|315.97|313.17|0
1653347490000|2022-05-23 23:11:30|315.75|312.95|315.64|312.84|315.75|312.95|315.64|312.84|0
1653347500000|2022-05-23 23:11:40|315.52|312.72|315.75|312.95|315.75|312.95|315.52|312.72|0
1653347510000|2022-05-23 23:11:50|315.64|312.84|316.2|313.4|316.2|313.4|315.64|312.84|0
1653347520000|2022-05-23 23:12:00|315.97|313.17|316.31|313.51|316.31|313.51|315.97|313.17|0
1653347530000|2022-05-23 23:12:10|316.2|313.4|316.31|313.51|316.42|313.62|316.2|313.4|0
1653347540000|2022-05-23 23:12:20|316.2|313.4|315.86|313.06|316.2|313.4|315.86|313.06|0
1653347550000|2022-05-23 23:12:30|315.75|312.95|316.64|313.84|316.64|313.84|315.75|312.95|0
1653347560000|2022-05-23 23:12:40|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1653347570000|2022-05-23 23:12:50|316.54|313.74|316.87|314.07|316.87|314.07|316.54|313.74|0
1653347580000|2022-05-23 23:13:00|316.98|314.18|316.98|314.18|317.09|314.29|316.87|314.07|0
1653347590000|2022-05-23 23:13:10|317.09|314.29|316.64|313.84|317.09|314.29|316.64|313.84|0
1653347600000|2022-05-23 23:13:20|316.42|313.62|316.54|313.74|316.54|313.74|316.42|313.62|0
1653347610000|2022-05-23 23:13:30|316.87|314.07|316.87|314.07|316.98|314.18|316.76|313.96|0
1653347620000|2022-05-23 23:13:40|316.98|314.18|316.42|313.62|316.98|314.18|316.42|313.62|0
1653347630000|2022-05-23 23:13:50|316.64|313.84|316.09|313.29|316.64|313.84|316.09|313.29|0
1653347640000|2022-05-23 23:14:00|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1653347650000|2022-05-23 23:14:10|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1653347660000|2022-05-23 23:14:20|316.64|313.84|316.64|313.84|316.64|313.84|316.42|313.62|0
1653347670000|2022-05-23 23:14:30|316.53|313.73|316.64|313.84|316.64|313.84|316.53|313.73|0
1653347680000|2022-05-23 23:14:40|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1653347690000|2022-05-23 23:14:50|316.98|314.18|316.76|313.96|316.98|314.18|316.76|313.96|0
1653347700000|2022-05-23 23:15:00|316.87|314.07|316.87|314.07|317.09|314.29|316.87|314.07|0
1653347710000|2022-05-23 23:15:10|316.76|313.96|316.76|313.96|316.76|313.96|316.64|313.84|0
1653347720000|2022-05-23 23:15:20|316.64|313.84|316.98|314.18|316.98|314.18|316.64|313.84|0
1653347730000|2022-05-23 23:15:30|317.09|314.29|316.87|314.07|317.09|314.29|316.87|314.07|0
1653347740000|2022-05-23 23:15:40|316.64|313.84|316.87|314.07|316.87|314.07|316.64|313.84|0
1653347760000|2022-05-23 23:16:00|316.98|314.18|317.09|314.29|317.09|314.29|316.98|314.18|0
1653347770000|2022-05-23 23:16:10|316.87|314.07|316.98|314.18|316.98|314.18|316.87|314.07|0
1653347780000|2022-05-23 23:16:20|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1653347790000|2022-05-23 23:16:30|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1653347800000|2022-05-23 23:16:40|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1653347830000|2022-05-23 23:17:10|317.76|314.96|317.99|315.19|317.99|315.19|317.76|314.96|0
1653347840000|2022-05-23 23:17:20|318.21|315.41|318.66|315.86|318.66|315.86|318.21|315.41|0
1653347850000|2022-05-23 23:17:30|318.89|316.09|319.11|316.31|319.11|316.31|318.89|316.09|0
1653347860000|2022-05-23 23:17:40|319.23|316.43|319.11|316.31|319.23|316.43|319.11|316.31|0
1653347870000|2022-05-23 23:17:50|319.33|316.53|319.11|316.31|319.33|316.53|319.11|316.31|0
1653347880000|2022-05-23 23:18:00|319.68|316.88|319.56|316.76|319.68|316.88|319.45|316.65|0
1653347890000|2022-05-23 23:18:10|319.45|316.65|319.56|316.76|319.56|316.76|319.45|316.65|0
1653347900000|2022-05-23 23:18:20|319.78|316.98|320.23|317.43|320.23|317.43|319.78|316.98|0
1653347910000|2022-05-23 23:18:30|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1653347920000|2022-05-23 23:18:40|320.68|317.88|320.58|317.78|320.68|317.88|320.46|317.66|0
1653347930000|2022-05-23 23:18:50|320.68|317.88|320.58|317.78|320.68|317.88|320.58|317.78|0
1653347940000|2022-05-23 23:19:00|320.68|317.88|321.36|318.56|321.36|318.56|320.23|317.43|0
1653347950000|2022-05-23 23:19:10|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1653347960000|2022-05-23 23:19:20|321.58|318.78|321.36|318.56|321.58|318.78|321.36|318.56|0
1653347970000|2022-05-23 23:19:30|321.81|319.01|321.36|318.56|321.81|319.01|321.36|318.56|0
1653347980000|2022-05-23 23:19:40|321.58|318.78|321.36|318.56|321.58|318.78|321.36|318.56|0
1653347990000|2022-05-23 23:19:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1653348000000|2022-05-23 23:20:00|320.58|317.78|320.68|317.88|320.68|317.88|320.46|317.66|0
1653348010000|2022-05-23 23:20:10|320.58|317.78|320.46|317.66|320.58|317.78|320.46|317.66|0
1653348020000|2022-05-23 23:20:20|320.58|317.78|320.46|317.66|320.68|317.88|320.46|317.66|0
1653348040000|2022-05-23 23:20:40|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1653348050000|2022-05-23 23:20:50|320.91|318.11|320.68|317.88|320.91|318.11|320.68|317.88|0
1653348060000|2022-05-23 23:21:00|320.46|317.66|320.46|317.66|320.57|317.77|320.46|317.66|0
1653348070000|2022-05-23 23:21:10|320.23|317.43|320.46|317.66|320.46|317.66|320.23|317.43|0
1653348090000|2022-05-23 23:21:30|320.68|317.88|320.68|317.88|320.68|317.88|320.46|317.66|0
1653348100000|2022-05-23 23:21:40|320.46|317.66|320.35|317.55|320.46|317.66|320.35|317.55|0
1653348110000|2022-05-23 23:21:50|320.23|317.43|320.68|317.88|320.68|317.88|320.23|317.43|0
1653348120000|2022-05-23 23:22:00|320.23|317.43|320.68|317.88|320.68|317.88|320.23|317.43|0
1653348130000|2022-05-23 23:22:10|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1653348140000|2022-05-23 23:22:20|320.68|317.88|320.57|317.77|320.68|317.88|320.46|317.66|0
1653348150000|2022-05-23 23:22:30|320.35|317.55|320.23|317.43|320.46|317.66|320.23|317.43|0
1653348160000|2022-05-23 23:22:40|320.68|317.88|320.46|317.66|320.68|317.88|320.46|317.66|0
1653348170000|2022-05-23 23:22:50|320.23|317.43|320.46|317.66|320.46|317.66|320.23|317.43|0
1653348190000|2022-05-23 23:23:10|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1653348200000|2022-05-23 23:23:20|320.01|317.21|320.35|317.55|320.35|317.55|320.01|317.21|0
1653348210000|2022-05-23 23:23:30|320.23|317.43|320.35|317.55|320.35|317.55|320.23|317.43|0
1653348220000|2022-05-23 23:23:40|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1653348230000|2022-05-23 23:23:50|320.35|317.55|320.46|317.66|320.46|317.66|320.23|317.43|0
1653348240000|2022-05-23 23:24:00|320.57|317.77|320.46|317.66|320.68|317.88|320.46|317.66|0
1653348250000|2022-05-23 23:24:10|320.35|317.55|320.35|317.55|320.35|317.55|320.23|317.43|0
1653348260000|2022-05-23 23:24:20|320.46|317.66|320.35|317.55|320.46|317.66|320.35|317.55|0
1653348270000|2022-05-23 23:24:30|320.46|317.66|320.46|317.66|320.46|317.66|320.23|317.43|0
1653348280000|2022-05-23 23:24:40|320.68|317.88|320.68|317.88|320.91|318.11|320.68|317.88|0
1653348290000|2022-05-23 23:24:50|320.46|317.66|320.35|317.55|320.46|317.66|320.35|317.55|0
1653348300000|2022-05-23 23:25:00|320.23|317.43|319.67|316.87|320.46|317.66|319.67|316.87|0
1653348310000|2022-05-23 23:25:10|319.56|316.76|319.11|316.31|319.56|316.76|319.11|316.31|0
1653348320000|2022-05-23 23:25:20|318.88|316.08|319.11|316.31|319.11|316.31|318.66|315.86|0
1653348330000|2022-05-23 23:25:30|319.33|316.53|319.11|316.31|319.33|316.53|319.11|316.31|0
1653348340000|2022-05-23 23:25:40|319|316.2|319.56|316.76|319.67|316.87|319|316.2|0
1653348350000|2022-05-23 23:25:50|319.45|316.65|319.78|316.98|319.78|316.98|319.45|316.65|0
1653348360000|2022-05-23 23:26:00|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1653348370000|2022-05-23 23:26:10|319.55|316.75|319.55|316.75|319.55|316.75|319.55|316.75|0
1653348380000|2022-05-23 23:26:20|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1653348390000|2022-05-23 23:26:30|319.67|316.87|319.78|316.98|319.78|316.98|319.67|316.87|0
1653348420000|2022-05-23 23:27:00|319.55|316.75|319.55|316.75|319.55|316.75|319.55|316.75|0
1653348430000|2022-05-23 23:27:10|319.33|316.53|319.1|316.3|319.55|316.75|319.1|316.3|0
1653348440000|2022-05-23 23:27:20|319.22|316.42|319.78|316.98|319.78|316.98|319.22|316.42|0
1653348450000|2022-05-23 23:27:30|319.55|316.75|319.55|316.75|319.55|316.75|319.55|316.75|0
1653348470000|2022-05-23 23:27:50|319.45|316.65|319.78|316.98|319.78|316.98|319.45|316.65|0
1653348480000|2022-05-23 23:28:00|319.67|316.87|319.78|316.98|319.78|316.98|319.67|316.87|0
1653348490000|2022-05-23 23:28:10|319.9|317.1|319.78|316.98|319.9|317.1|319.78|316.98|0
1653348510000|2022-05-23 23:28:30|319.9|317.1|319.78|316.98|319.9|317.1|319.78|316.98|0
1653348520000|2022-05-23 23:28:40|319.55|316.75|319.55|316.75|319.67|316.87|319.55|316.75|0
1653348530000|2022-05-23 23:28:50|319.67|316.87|319.78|316.98|319.78|316.98|319.55|316.75|0
1653348550000|2022-05-23 23:29:10|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1653348560000|2022-05-23 23:29:20|320.35|317.55|320.68|317.88|320.68|317.88|320.35|317.55|0
1653348570000|2022-05-23 23:29:30|320.8|318|320.9|318.1|320.9|318.1|320.68|317.88|0
1653348580000|2022-05-23 23:29:40|321.13|318.33|321.13|318.33|321.25|318.45|321.13|318.33|0
1653348590000|2022-05-23 23:29:50|321.02|318.22|321.13|318.33|321.13|318.33|320.9|318.1|0
1653348600000|2022-05-23 23:30:00|321.35|318.55|321.13|318.33|321.35|318.55|321.13|318.33|0
1653348610000|2022-05-23 23:30:10|321.25|318.45|320.9|318.1|321.25|318.45|320.9|318.1|0
1653348620000|2022-05-23 23:30:20|321.02|318.22|320.45|317.65|321.02|318.22|320.45|317.65|0
1653348630000|2022-05-23 23:30:30|320.57|317.77|320.9|318.1|320.9|318.1|320.57|317.77|0
1653348650000|2022-05-23 23:30:50|321.13|318.33|320.9|318.1|321.13|318.33|320.9|318.1|0
1653348660000|2022-05-23 23:31:00|320.57|317.77|320.68|317.88|320.68|317.88|320.57|317.77|0
1653348670000|2022-05-23 23:31:10|320.57|317.77|320.9|318.1|320.9|318.1|320.57|317.77|0
1653348680000|2022-05-23 23:31:20|321.02|318.22|320.45|317.65|321.02|318.22|320.45|317.65|0
1653348700000|2022-05-23 23:31:40|320.68|317.88|320.45|317.65|320.68|317.88|320.34|317.54|0
1653348710000|2022-05-23 23:31:50|320.68|317.88|320.45|317.65|320.68|317.88|320.45|317.65|0
1653348720000|2022-05-23 23:32:00|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1653348730000|2022-05-23 23:32:10|320.34|317.54|320.23|317.43|320.34|317.54|320.23|317.43|0
1653348740000|2022-05-23 23:32:20|320.34|317.54|320.23|317.43|320.34|317.54|320.23|317.43|0
1653348750000|2022-05-23 23:32:30|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1653348760000|2022-05-23 23:32:40|321.13|318.33|320.9|318.1|321.13|318.33|320.9|318.1|0
1653348780000|2022-05-23 23:33:00|320.68|317.88|320.45|317.65|320.68|317.88|320.45|317.65|0
1653348790000|2022-05-23 23:33:10|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1653348800000|2022-05-23 23:33:20|320.45|317.65|320.9|318.1|320.9|318.1|320.45|317.65|0
1653348810000|2022-05-23 23:33:30|321.13|318.33|321.02|318.22|321.13|318.33|320.9|318.1|0
1653348820000|2022-05-23 23:33:40|321.13|318.33|320.9|318.1|321.13|318.33|320.9|318.1|0
1653348830000|2022-05-23 23:33:50|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1653348840000|2022-05-23 23:34:00|320.9|318.1|320.79|317.99|320.9|318.1|320.79|317.99|0
1653348850000|2022-05-23 23:34:10|320.68|317.88|320.9|318.1|320.9|318.1|320.68|317.88|0
1653348860000|2022-05-23 23:34:20|320.79|317.99|320.45|317.65|320.79|317.99|320.45|317.65|0
1653348870000|2022-05-23 23:34:30|320.68|317.88|320.57|317.77|320.68|317.88|320.57|317.77|0
1653348880000|2022-05-23 23:34:40|320.23|317.43|320.23|317.43|320.45|317.65|320.23|317.43|0
1653348890000|2022-05-23 23:34:50|320|317.2|320|317.2|320|317.2|320|317.2|0
1653348900000|2022-05-23 23:35:00|320.12|317.32|320|317.2|320.12|317.32|319.89|317.09|0
1653348910000|2022-05-23 23:35:10|320.22|317.42|319.55|316.75|320.22|317.42|319.55|316.75|0
1653348920000|2022-05-23 23:35:20|319.67|316.87|319.32|316.52|319.67|316.87|319.32|316.52|0
1653348930000|2022-05-23 23:35:30|319.55|316.75|319.32|316.52|319.55|316.75|319.32|316.52|0
1653348940000|2022-05-23 23:35:40|319.22|316.42|319.1|316.3|319.22|316.42|319.1|316.3|0
1653348950000|2022-05-23 23:35:50|319.55|316.75|319.1|316.3|319.55|316.75|319.1|316.3|0
1653348960000|2022-05-23 23:36:00|319.32|316.52|319.1|316.3|319.32|316.52|319.1|316.3|0
1653348990000|2022-05-23 23:36:30|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1653349000000|2022-05-23 23:36:40|319.1|316.3|319.32|316.52|319.32|316.52|319.1|316.3|0
1653349010000|2022-05-23 23:36:50|319.44|316.64|319.22|316.42|319.44|316.64|319.22|316.42|0
1653349020000|2022-05-23 23:37:00|319.1|316.3|318.43|315.63|319.1|316.3|318.43|315.63|0
1653349030000|2022-05-23 23:37:10|318.65|315.85|318.65|315.85|318.77|315.97|318.65|315.85|0
1653349040000|2022-05-23 23:37:20|318.42|315.62|318.42|315.62|318.42|315.62|318.42|315.62|0
1653349050000|2022-05-23 23:37:30|318.54|315.74|318.54|315.74|318.54|315.74|318.42|315.62|0
1653349060000|2022-05-23 23:37:40|318.42|315.62|318.87|316.07|318.87|316.07|318.42|315.62|0
1653349070000|2022-05-23 23:37:50|318.77|315.97|318.77|315.97|318.77|315.97|318.77|315.97|0
1653349080000|2022-05-23 23:38:00|318.65|315.85|318.65|315.85|318.65|315.85|318.65|315.85|0
1653349090000|2022-05-23 23:38:10|318.87|316.07|318.77|315.97|318.87|316.07|318.77|315.97|0
1653349100000|2022-05-23 23:38:20|318.99|316.19|319.1|316.3|319.1|316.3|318.99|316.19|0
1653349110000|2022-05-23 23:38:30|319.22|316.42|319.32|316.52|319.32|316.52|319.1|316.3|0
1653349120000|2022-05-23 23:38:40|319.22|316.42|319.32|316.52|319.32|316.52|319.22|316.42|0
1653349130000|2022-05-23 23:38:50|319.44|316.64|319.55|316.75|319.55|316.75|319.22|316.42|0
1653349140000|2022-05-23 23:39:00|319.44|316.64|319.1|316.3|319.44|316.64|319.1|316.3|0
1653349150000|2022-05-23 23:39:10|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1653349160000|2022-05-23 23:39:20|319.1|316.3|319.1|316.3|319.1|316.3|318.99|316.19|0
1653349170000|2022-05-23 23:39:30|318.87|316.07|318.42|315.62|318.87|316.07|318.42|315.62|0
1653349180000|2022-05-23 23:39:40|318.65|315.85|318.42|315.62|318.65|315.85|318.42|315.62|0
1653349190000|2022-05-23 23:39:50|318.65|315.85|318.65|315.85|318.65|315.85|318.65|315.85|0
1653349200000|2022-05-23 23:40:00|318.54|315.74|318.2|315.4|318.54|315.74|318.2|315.4|0
1653349210000|2022-05-23 23:40:10|317.75|314.95|317.3|314.5|317.75|314.95|317.3|314.5|0
1653349220000|2022-05-23 23:40:20|317.53|314.73|317.3|314.5|317.53|314.73|317.3|314.5|0
1653349230000|2022-05-23 23:40:30|317.52|314.72|317.3|314.5|317.87|315.07|317.3|314.5|0
1653349240000|2022-05-23 23:40:40|317.52|314.72|317.52|314.72|317.52|314.72|317.42|314.62|0
1653349250000|2022-05-23 23:40:50|317.75|314.95|317.52|314.72|317.75|314.95|317.52|314.72|0
1653349260000|2022-05-23 23:41:00|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1653349270000|2022-05-23 23:41:10|317.08|314.28|317.08|314.28|317.3|314.5|317.08|314.28|0
1653349280000|2022-05-23 23:41:20|316.85|314.05|317.08|314.28|317.08|314.28|316.85|314.05|0
1653349290000|2022-05-23 23:41:30|317.3|314.5|317.08|314.28|317.3|314.5|317.08|314.28|0
1653349300000|2022-05-23 23:41:40|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1653349310000|2022-05-23 23:41:50|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1653349320000|2022-05-23 23:42:00|316.85|314.05|316.85|314.05|316.97|314.17|316.85|314.05|0
1653349330000|2022-05-23 23:42:10|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1653349340000|2022-05-23 23:42:20|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1653349350000|2022-05-23 23:42:30|316.74|313.94|316.85|314.05|316.85|314.05|316.63|313.83|0
1653349360000|2022-05-23 23:42:40|316.63|313.83|316.63|313.83|316.63|313.83|316.4|313.6|0
1653349370000|2022-05-23 23:42:50|316.74|313.94|316.85|314.05|316.85|314.05|316.63|313.83|0
1653349380000|2022-05-23 23:43:00|316.97|314.17|316.97|314.17|316.97|314.17|316.85|314.05|0
1653349390000|2022-05-23 23:43:10|316.74|313.94|316.63|313.83|316.74|313.94|316.63|313.83|0
1653349400000|2022-05-23 23:43:20|316.4|313.6|316.18|313.38|316.4|313.6|316.18|313.38|0
1653349410000|2022-05-23 23:43:30|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1653349420000|2022-05-23 23:43:40|316.29|313.49|316.4|313.6|316.4|313.6|316.18|313.38|0
1653349430000|2022-05-23 23:43:50|316.63|313.83|316.85|314.05|316.85|314.05|316.63|313.83|0
1653349440000|2022-05-23 23:44:00|316.74|313.94|316.4|313.6|316.74|313.94|316.4|313.6|0
1653349460000|2022-05-23 23:44:20|316.63|313.83|316.52|313.72|316.63|313.83|316.52|313.72|0
1653349470000|2022-05-23 23:44:30|316.4|313.6|316.29|313.49|316.4|313.6|316.29|313.49|0
1653349480000|2022-05-23 23:44:40|316.18|313.38|316.18|313.38|316.4|313.6|316.18|313.38|0
1653349490000|2022-05-23 23:44:50|315.95|313.15|316.07|313.27|316.07|313.27|315.95|313.15|0
1653349500000|2022-05-23 23:45:00|315.95|313.15|316.18|313.38|316.4|313.6|315.95|313.15|0
1653349510000|2022-05-23 23:45:10|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1653349520000|2022-05-23 23:45:20|316.07|313.27|316.18|313.38|316.18|313.38|316.07|313.27|0
1653349530000|2022-05-23 23:45:30|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1653349540000|2022-05-23 23:45:40|316.4|313.6|316.62|313.82|316.62|313.82|316.4|313.6|0
1653349550000|2022-05-23 23:45:50|316.4|313.6|316.52|313.72|316.52|313.72|316.4|313.6|0
1653349560000|2022-05-23 23:46:00|316.62|313.82|316.62|313.82|316.85|314.05|316.62|313.82|0
1653349570000|2022-05-23 23:46:10|316.74|313.94|316.62|313.82|316.85|314.05|316.62|313.82|0
1653349580000|2022-05-23 23:46:20|316.74|313.94|316.62|313.82|316.74|313.94|316.62|313.82|0
1653349590000|2022-05-23 23:46:30|316.85|314.05|316.74|313.94|316.85|314.05|316.62|313.82|0
1653349600000|2022-05-23 23:46:40|316.62|313.82|317.07|314.27|317.07|314.27|316.62|313.82|0
1653349610000|2022-05-23 23:46:50|317.3|314.5|317.41|314.61|317.41|314.61|317.3|314.5|0
1653349620000|2022-05-23 23:47:00|317.3|314.5|316.62|313.82|317.3|314.5|316.62|313.82|0
1653349630000|2022-05-23 23:47:10|316.4|313.6|316.52|313.72|316.85|314.05|316.4|313.6|0
1653349640000|2022-05-23 23:47:20|316.4|313.6|316.29|313.49|316.4|313.6|316.29|313.49|0
1653349650000|2022-05-23 23:47:30|315.95|313.15|316.07|313.27|316.29|313.49|315.95|313.15|0
1653349660000|2022-05-23 23:47:40|316.29|313.49|315.95|313.15|316.29|313.49|315.95|313.15|0
1653349670000|2022-05-23 23:47:50|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1653349680000|2022-05-23 23:48:00|315.95|313.15|316.17|313.37|316.17|313.37|315.95|313.15|0
1653349690000|2022-05-23 23:48:10|316.29|313.49|316.29|313.49|316.29|313.49|316.29|313.49|0
1653349700000|2022-05-23 23:48:20|316.4|313.6|316.29|313.49|316.4|313.6|316.29|313.49|0
1653349710000|2022-05-23 23:48:30|316.17|313.37|316.4|313.6|316.4|313.6|316.17|313.37|0
1653349720000|2022-05-23 23:48:40|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1653349740000|2022-05-23 23:49:00|316.51|313.71|316.4|313.6|316.51|313.71|316.4|313.6|0
1653349750000|2022-05-23 23:49:10|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1653349760000|2022-05-23 23:49:20|316.4|313.6|316.4|313.6|316.4|313.6|316.4|313.6|0
1653349770000|2022-05-23 23:49:30|316.62|313.82|316.4|313.6|316.62|313.82|316.4|313.6|0
1653349780000|2022-05-23 23:49:40|316.62|313.82|316.85|314.05|316.85|314.05|316.62|313.82|0
1653349790000|2022-05-23 23:49:50|316.62|313.82|315.95|313.15|316.62|313.82|315.95|313.15|0
1653349800000|2022-05-23 23:50:00|316.17|313.37|315.73|312.93|316.17|313.37|315.73|312.93|0
1653349810000|2022-05-23 23:50:10|315.95|313.15|315.62|312.82|315.95|313.15|315.62|312.82|0
1653349820000|2022-05-23 23:50:20|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1653349830000|2022-05-23 23:50:30|315.73|312.93|315.05|312.25|315.73|312.93|315.05|312.25|0
1653349840000|2022-05-23 23:50:40|314.83|312.03|315.05|312.25|315.05|312.25|314.83|312.03|0
1653349850000|2022-05-23 23:50:50|315.28|312.48|315.05|312.25|315.28|312.48|315.05|312.25|0
1653349860000|2022-05-23 23:51:00|314.83|312.03|315.05|312.25|315.05|312.25|314.83|312.03|0
1653349870000|2022-05-23 23:51:10|314.83|312.03|314.6|311.8|314.83|312.03|314.6|311.8|0
1653349880000|2022-05-23 23:51:20|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1653349890000|2022-05-23 23:51:30|314.95|312.15|314.83|312.03|314.95|312.15|314.6|311.8|0
1653349900000|2022-05-23 23:51:40|314.6|311.8|314.83|312.03|314.83|312.03|314.6|311.8|0
1653349910000|2022-05-23 23:51:50|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1653349920000|2022-05-23 23:52:00|313.71|310.91|313.93|311.13|313.93|311.13|313.71|310.91|0
1653349930000|2022-05-23 23:52:10|313.71|310.91|313.71|310.91|313.93|311.13|313.71|310.91|0
1653349940000|2022-05-23 23:52:20|313.49|310.69|313.71|310.91|313.71|310.91|313.49|310.69|0
1653349950000|2022-05-23 23:52:30|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1653349960000|2022-05-23 23:52:40|314.16|311.36|314.27|311.47|314.38|311.58|314.16|311.36|0
1653349970000|2022-05-23 23:52:50|314.38|311.58|313.83|311.03|314.38|311.58|313.83|311.03|0
1653349980000|2022-05-23 23:53:00|313.93|311.13|313.93|311.13|313.93|311.13|313.83|311.03|0
1653349990000|2022-05-23 23:53:10|314.16|311.36|314.83|312.03|314.83|312.03|314.16|311.36|0
1653350000000|2022-05-23 23:53:20|314.72|311.92|314.83|312.03|315.05|312.25|314.72|311.92|0
1653350010000|2022-05-23 23:53:30|315.05|312.25|315.28|312.48|315.28|312.48|315.05|312.25|0
1653350020000|2022-05-23 23:53:40|315.05|312.25|315.28|312.48|315.28|312.48|315.05|312.25|0
1653350030000|2022-05-23 23:53:50|315.05|312.25|315.28|312.48|315.28|312.48|315.05|312.25|0
1653350040000|2022-05-23 23:54:00|315.72|312.92|315.5|312.7|315.72|312.92|315.5|312.7|0
1653350050000|2022-05-23 23:54:10|315.95|313.15|316.4|313.6|316.4|313.6|315.95|313.15|0
1653350070000|2022-05-23 23:54:30|316.17|313.37|315.95|313.15|316.17|313.37|315.95|313.15|0
1653350080000|2022-05-23 23:54:40|315.84|313.04|315.72|312.92|315.95|313.15|315.72|312.92|0
1653350110000|2022-05-23 23:55:10|315.61|312.81|315.72|312.92|315.84|313.04|315.61|312.81|0
1653350120000|2022-05-23 23:55:20|315.95|313.15|315.84|313.04|315.95|313.15|315.84|313.04|0
1653350130000|2022-05-23 23:55:30|315.72|312.92|315.61|312.81|315.72|312.92|315.61|312.81|0
1653350140000|2022-05-23 23:55:40|315.5|312.7|315.72|312.92|315.72|312.92|315.5|312.7|0
1653350150000|2022-05-23 23:55:50|315.61|312.81|315.72|312.92|315.95|313.15|315.5|312.7|0
1653350160000|2022-05-23 23:56:00|315.61|312.81|315.72|312.92|315.72|312.92|315.5|312.7|0
1653350170000|2022-05-23 23:56:10|315.84|313.04|315.5|312.7|315.84|313.04|315.5|312.7|0
1653350180000|2022-05-23 23:56:20|315.72|312.92|315.72|312.92|315.72|312.92|315.72|312.92|0
1653350210000|2022-05-23 23:56:50|315.61|312.81|315.72|312.92|315.72|312.92|315.61|312.81|0
1653350220000|2022-05-23 23:57:00|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1653350230000|2022-05-23 23:57:10|315.61|312.81|315.5|312.7|315.61|312.81|315.5|312.7|0
1653350240000|2022-05-23 23:57:20|315.17|312.37|315.05|312.25|315.27|312.47|315.05|312.25|0
1653350250000|2022-05-23 23:57:30|314.72|311.92|314.83|312.03|314.83|312.03|314.72|311.92|0
1653350260000|2022-05-23 23:57:40|314.6|311.8|314.83|312.03|314.83|312.03|314.6|311.8|0
1653350270000|2022-05-23 23:57:50|314.6|311.8|314.6|311.8|314.82|312.02|314.6|311.8|0
1653350280000|2022-05-23 23:58:00|314.72|311.92|314.6|311.8|314.72|311.92|314.6|311.8|0
1653350300000|2022-05-23 23:58:20|314.82|312.02|314.38|311.58|314.82|312.02|314.38|311.58|0
1653350310000|2022-05-23 23:58:30|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1653350320000|2022-05-23 23:58:40|313.71|310.91|313.71|310.91|313.71|310.91|313.6|310.8|0
1653350330000|2022-05-23 23:58:50|313.93|311.13|314.15|311.35|314.15|311.35|313.93|311.13|0
1653350340000|2022-05-23 23:59:00|314.05|311.25|313.71|310.91|314.05|311.25|313.71|310.91|0
1653350350000|2022-05-23 23:59:10|313.82|311.02|313.93|311.13|313.93|311.13|313.82|311.02|0
1653350360000|2022-05-23 23:59:20|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1653350370000|2022-05-23 23:59:30|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1653350390000|2022-05-23 23:59:50|314.6|311.8|314.82|312.02|314.82|312.02|314.38|311.58|0
1653350400000|2022-05-24 00:00:00|315.05|312.25|315.72|312.92|315.72|312.92|315.05|312.25|0
1653350410000|2022-05-24 00:00:10|315.05|312.25|315.94|313.14|315.94|313.14|315.05|312.25|0
1653350420000|2022-05-24 00:00:20|316.17|313.37|317.29|314.49|317.29|314.49|316.17|313.37|0
1653350430000|2022-05-24 00:00:30|317.51|314.71|317.51|314.71|317.51|314.71|317.51|314.71|0
1653350440000|2022-05-24 00:00:40|317.85|315.05|317.96|315.16|318.41|315.61|317.63|314.83|0
1653350450000|2022-05-24 00:00:50|318.41|315.61|318.08|315.28|318.41|315.61|318.08|315.28|0
1653350460000|2022-05-24 00:01:00|318.41|315.61|318.3|315.5|318.64|315.84|318.3|315.5|0
1653350470000|2022-05-24 00:01:10|318.08|315.28|318.19|315.39|318.19|315.39|318.08|315.28|0
1653350480000|2022-05-24 00:01:20|318.41|315.61|318.86|316.06|318.86|316.06|318.19|315.39|0
1653350490000|2022-05-24 00:01:30|318.41|315.61|318.86|316.06|318.86|316.06|318.19|315.39|0
1653350500000|2022-05-24 00:01:40|319.09|316.29|319.53|316.73|319.53|316.73|319.09|316.29|0
1653350510000|2022-05-24 00:01:50|319.31|316.51|319.53|316.73|319.76|316.96|319.31|316.51|0
1653350520000|2022-05-24 00:02:00|319.98|317.18|319.76|316.96|319.98|317.18|319.53|316.73|0
1653350530000|2022-05-24 00:02:10|319.65|316.85|319.31|316.51|319.76|316.96|319.31|316.51|0
1653350540000|2022-05-24 00:02:20|319.88|317.08|319.76|316.96|320.21|317.41|319.76|316.96|0
1653350550000|2022-05-24 00:02:30|319.53|316.73|320.33|317.53|320.33|317.53|319.53|316.73|0
1653350560000|2022-05-24 00:02:40|320.1|317.3|320.21|317.41|320.21|317.41|319.98|317.18|0
1653350570000|2022-05-24 00:02:50|320.43|317.63|320.33|317.53|320.43|317.63|319.98|317.18|0
1653350580000|2022-05-24 00:03:00|320.21|317.41|320.43|317.63|320.43|317.63|320.21|317.41|0
1653350590000|2022-05-24 00:03:10|320.66|317.86|320.88|318.08|320.88|318.08|320.66|317.86|0
1653350600000|2022-05-24 00:03:20|320.78|317.98|320.78|317.98|320.88|318.08|320.78|317.98|0
1653350610000|2022-05-24 00:03:30|320.66|317.86|320.21|317.41|320.66|317.86|320.21|317.41|0
1653350620000|2022-05-24 00:03:40|319.98|317.18|319.43|316.63|319.98|317.18|319.43|316.63|0
1653350630000|2022-05-24 00:03:50|319.08|316.28|319.31|316.51|319.31|316.51|319.08|316.28|0
1653350640000|2022-05-24 00:04:00|319.08|316.28|318.86|316.06|319.08|316.28|318.86|316.06|0
1653350650000|2022-05-24 00:04:10|318.98|316.18|319.08|316.28|319.08|316.28|318.86|316.06|0
1653350660000|2022-05-24 00:04:20|318.98|316.18|319.31|316.51|319.31|316.51|318.98|316.18|0
1653350670000|2022-05-24 00:04:30|319.53|316.73|319.53|316.73|319.53|316.73|319.31|316.51|0
1653350680000|2022-05-24 00:04:40|319.43|316.63|319.08|316.28|319.53|316.73|319.08|316.28|0
1653350690000|2022-05-24 00:04:50|319.31|316.51|318.63|315.83|319.31|316.51|318.63|315.83|0
1653350700000|2022-05-24 00:05:00|318.53|315.73|318.41|315.61|318.86|316.06|318.41|315.61|0
1653350710000|2022-05-24 00:05:10|318.63|315.83|318.41|315.61|318.63|315.83|318.41|315.61|0
1653350720000|2022-05-24 00:05:20|318.18|315.38|317.96|315.16|318.18|315.38|317.96|315.16|0
1653350730000|2022-05-24 00:05:30|318.18|315.38|318.18|315.38|318.18|315.38|318.08|315.28|0
1653350740000|2022-05-24 00:05:40|318.08|315.28|317.96|315.16|318.08|315.28|317.96|315.16|0
1653350750000|2022-05-24 00:05:50|318.41|315.61|318.18|315.38|318.41|315.61|318.18|315.38|0
1653350760000|2022-05-24 00:06:00|318.3|315.5|317.73|314.93|318.3|315.5|317.73|314.93|0
1653350770000|2022-05-24 00:06:10|317.63|314.83|317.85|315.05|317.96|315.16|317.63|314.83|0
1653350780000|2022-05-24 00:06:20|318.3|315.5|318.18|315.38|318.3|315.5|317.73|314.93|0
1653350790000|2022-05-24 00:06:30|317.96|315.16|317.96|315.16|317.96|315.16|317.51|314.71|0
1653350800000|2022-05-24 00:06:40|317.85|315.05|317.73|314.93|317.96|315.16|317.73|314.93|0
1653350810000|2022-05-24 00:06:50|317.85|315.05|318.3|315.5|318.3|315.5|317.85|315.05|0
1653350820000|2022-05-24 00:07:00|318.18|315.38|318.18|315.38|318.18|315.38|317.73|314.93|0
1653350830000|2022-05-24 00:07:10|318.08|315.28|318.18|315.38|318.18|315.38|317.73|314.93|0
1653350840000|2022-05-24 00:07:20|317.96|315.16|318.3|315.5|318.3|315.5|317.96|315.16|0
1653350850000|2022-05-24 00:07:30|317.96|315.16|318.18|315.38|318.18|315.38|317.96|315.16|0
1653350860000|2022-05-24 00:07:40|318.41|315.61|318.52|315.72|318.52|315.72|318.41|315.61|0
1653350870000|2022-05-24 00:07:50|318.18|315.38|318.52|315.72|318.52|315.72|318.18|315.38|0
1653350880000|2022-05-24 00:08:00|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1653350890000|2022-05-24 00:08:10|318.75|315.95|318.41|315.61|318.75|315.95|318.41|315.61|0
1653350900000|2022-05-24 00:08:20|318.07|315.27|318.18|315.38|318.18|315.38|318.07|315.27|0
1653350910000|2022-05-24 00:08:30|318.41|315.61|318.07|315.27|318.41|315.61|318.07|315.27|0
1653350920000|2022-05-24 00:08:40|318.18|315.38|318.18|315.38|318.18|315.38|318.07|315.27|0
1653350930000|2022-05-24 00:08:50|317.96|315.16|318.3|315.5|318.3|315.5|317.96|315.16|0
1653350940000|2022-05-24 00:09:00|318.41|315.61|318.18|315.38|318.41|315.61|318.18|315.38|0
1653350950000|2022-05-24 00:09:10|318.07|315.27|317.85|315.05|318.07|315.27|317.85|315.05|0
1653350960000|2022-05-24 00:09:20|317.73|314.93|316.84|314.04|317.85|315.05|316.84|314.04|0
1653350970000|2022-05-24 00:09:30|317.28|314.48|316.84|314.04|317.28|314.48|316.84|314.04|0
1653350980000|2022-05-24 00:09:40|316.39|313.59|315.94|313.14|316.39|313.59|315.94|313.14|0
1653350990000|2022-05-24 00:09:50|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1653351000000|2022-05-24 00:10:00|316.28|313.48|315.71|312.91|316.28|313.48|315.71|312.91|0
1653351010000|2022-05-24 00:10:10|315.61|312.81|315.71|312.91|315.94|313.14|315.61|312.81|0
1653351020000|2022-05-24 00:10:20|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1653351030000|2022-05-24 00:10:30|316.61|313.81|316.39|313.59|316.61|313.81|316.39|313.59|0
1653351040000|2022-05-24 00:10:40|316.28|313.48|316.16|313.36|316.39|313.59|316.16|313.36|0
1653351060000|2022-05-24 00:11:00|315.94|313.14|315.94|313.14|316.16|313.36|315.94|313.14|0
1653351070000|2022-05-24 00:11:10|316.16|313.36|316.39|313.59|316.39|313.59|316.16|313.36|0
1653351080000|2022-05-24 00:11:20|316.5|313.7|316.39|313.59|316.5|313.7|316.39|313.59|0
1653351090000|2022-05-24 00:11:30|316.28|313.48|316.05|313.25|316.28|313.48|315.94|313.14|0
1653351100000|2022-05-24 00:11:40|315.71|312.91|315.49|312.69|315.71|312.91|315.49|312.69|0
1653351110000|2022-05-24 00:11:50|315.71|312.91|315.71|312.91|315.71|312.91|315.61|312.81|0
1653351120000|2022-05-24 00:12:00|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1653351130000|2022-05-24 00:12:10|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1653351140000|2022-05-24 00:12:20|314.82|312.02|315.04|312.24|315.04|312.24|314.82|312.02|0
1653351150000|2022-05-24 00:12:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1653351160000|2022-05-24 00:12:40|314.82|312.02|315.04|312.24|315.04|312.24|314.82|312.02|0
1653351170000|2022-05-24 00:12:50|315.26|312.46|315.38|312.58|315.38|312.58|315.26|312.46|0
1653351180000|2022-05-24 00:13:00|315.26|312.46|315.71|312.91|315.71|312.91|315.04|312.24|0
1653351190000|2022-05-24 00:13:10|315.6|312.8|316.16|313.36|316.28|313.48|315.6|312.8|0
1653351200000|2022-05-24 00:13:20|316.38|313.58|316.16|313.36|316.38|313.58|316.16|313.36|0
1653351210000|2022-05-24 00:13:30|316.05|313.25|316.38|313.58|316.38|313.58|316.05|313.25|0
1653351220000|2022-05-24 00:13:40|316.61|313.81|316.83|314.03|316.83|314.03|316.61|313.81|0
1653351240000|2022-05-24 00:14:00|316.95|314.15|316.95|314.15|316.95|314.15|316.83|314.03|0
1653351250000|2022-05-24 00:14:10|317.06|314.26|316.83|314.03|317.06|314.26|316.83|314.03|0
1653351260000|2022-05-24 00:14:20|316.61|313.81|316.83|314.03|316.83|314.03|316.61|313.81|0
1653351270000|2022-05-24 00:14:30|316.72|313.92|316.72|313.92|316.95|314.15|316.72|313.92|0
1653351280000|2022-05-24 00:14:40|316.61|313.81|316.28|313.48|316.61|313.81|316.28|313.48|0
1653351290000|2022-05-24 00:14:50|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1653351300000|2022-05-24 00:15:00|315.71|312.91|315.71|312.91|315.71|312.91|315.04|312.24|0
1653351310000|2022-05-24 00:15:10|316.16|313.36|315.49|312.69|316.16|313.36|315.49|312.69|0
1653351320000|2022-05-24 00:15:20|315.26|312.46|314.81|312.01|315.26|312.46|314.81|312.01|0
1653351330000|2022-05-24 00:15:30|314.59|311.79|314.26|311.46|314.59|311.79|314.26|311.46|0
1653351340000|2022-05-24 00:15:40|314.14|311.34|313.92|311.12|314.14|311.34|313.81|311.01|0
1653351350000|2022-05-24 00:15:50|314.26|311.46|313.92|311.12|314.26|311.46|313.92|311.12|0
1653351360000|2022-05-24 00:16:00|313.7|310.9|314.14|311.34|314.14|311.34|313.7|310.9|0
1653351370000|2022-05-24 00:16:10|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1653351380000|2022-05-24 00:16:20|313.7|310.9|312.8|310|313.7|310.9|312.8|310|0
1653351390000|2022-05-24 00:16:30|313.02|310.22|313.25|310.45|313.25|310.45|313.02|310.22|0
1653351400000|2022-05-24 00:16:40|313.14|310.34|313.7|310.9|313.7|310.9|313.14|310.34|0
1653351410000|2022-05-24 00:16:50|313.92|311.12|313.7|310.9|313.92|311.12|313.7|310.9|0
1653351420000|2022-05-24 00:17:00|313.59|310.79|313.7|310.9|313.7|310.9|313.59|310.79|0
1653351430000|2022-05-24 00:17:10|313.92|311.12|314.71|311.91|314.71|311.91|313.92|311.12|0
1653351440000|2022-05-24 00:17:20|314.81|312.01|314.37|311.57|314.81|312.01|314.37|311.57|0
1653351450000|2022-05-24 00:17:30|314.59|311.79|314.59|311.79|314.71|311.91|314.37|311.57|0
1653351460000|2022-05-24 00:17:40|315.04|312.24|314.37|311.57|315.04|312.24|314.37|311.57|0
1653351470000|2022-05-24 00:17:50|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1653351480000|2022-05-24 00:18:00|314.48|311.68|314.37|311.57|314.48|311.68|314.26|311.46|0
1653351490000|2022-05-24 00:18:10|314.59|311.79|314.81|312.01|314.81|312.01|314.59|311.79|0
1653351500000|2022-05-24 00:18:20|314.59|311.79|314.81|312.01|314.81|312.01|314.59|311.79|0
1653351510000|2022-05-24 00:18:30|315.04|312.24|315.26|312.46|315.26|312.46|315.04|312.24|0
1653351520000|2022-05-24 00:18:40|315.38|312.58|315.26|312.46|315.38|312.58|315.04|312.24|0
1653351530000|2022-05-24 00:18:50|315.48|312.68|315.26|312.46|315.48|312.68|315.26|312.46|0
1653351540000|2022-05-24 00:19:00|315.71|312.91|315.71|312.91|315.93|313.13|315.71|312.91|0
1653351550000|2022-05-24 00:19:10|315.6|312.8|316.16|313.36|316.16|313.36|315.6|312.8|0
1653351560000|2022-05-24 00:19:20|316.05|313.25|316.16|313.36|316.16|313.36|316.05|313.25|0
1653351570000|2022-05-24 00:19:30|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1653351580000|2022-05-24 00:19:40|316.16|313.36|315.93|313.13|316.16|313.36|315.93|313.13|0
1653351590000|2022-05-24 00:19:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1653351600000|2022-05-24 00:20:00|315.93|313.13|316.6|313.8|316.6|313.8|315.93|313.13|0
1653351610000|2022-05-24 00:20:10|316.72|313.92|316.72|313.92|317.05|314.25|316.6|313.8|0
1653351620000|2022-05-24 00:20:20|316.5|313.7|316.27|313.47|316.5|313.7|316.16|313.36|0
1653351630000|2022-05-24 00:20:30|316.16|313.36|315.6|312.8|316.16|313.36|315.6|312.8|0
1653351640000|2022-05-24 00:20:40|315.48|312.68|315.48|312.68|315.48|312.68|315.48|312.68|0
1653351650000|2022-05-24 00:20:50|315.6|312.8|315.71|312.91|315.82|313.02|315.6|312.8|0
1653351660000|2022-05-24 00:21:00|315.6|312.8|315.93|313.13|315.93|313.13|315.6|312.8|0
1653351670000|2022-05-24 00:21:10|315.82|313.02|316.16|313.36|316.16|313.36|315.82|313.02|0
1653351680000|2022-05-24 00:21:20|315.93|313.13|315.93|313.13|316.16|313.36|315.93|313.13|0
1653351690000|2022-05-24 00:21:30|315.82|313.02|315.93|313.13|316.05|313.25|315.82|313.02|0
1653351700000|2022-05-24 00:21:40|315.82|313.02|316.16|313.36|316.16|313.36|315.82|313.02|0
1653351710000|2022-05-24 00:21:50|316.5|313.7|316.38|313.58|316.5|313.7|316.38|313.58|0
1653351720000|2022-05-24 00:22:00|316.94|314.14|318.4|315.6|318.4|315.6|316.94|314.14|0
1653351730000|2022-05-24 00:22:10|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1653351740000|2022-05-24 00:22:20|317.95|315.15|317.95|315.15|318.17|315.37|317.95|315.15|0
1653351750000|2022-05-24 00:22:30|318.07|315.27|317.95|315.15|318.17|315.37|317.95|315.15|0
1653351760000|2022-05-24 00:22:40|317.84|315.04|317.73|314.93|317.84|315.04|317.73|314.93|0
1653351770000|2022-05-24 00:22:50|317.62|314.82|317.73|314.93|317.95|315.15|317.62|314.82|0
1653351780000|2022-05-24 00:23:00|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1653351790000|2022-05-24 00:23:10|318.07|315.27|318.17|315.37|318.17|315.37|317.95|315.15|0
1653351800000|2022-05-24 00:23:20|317.95|315.15|318.17|315.37|318.17|315.37|317.95|315.15|0
1653351810000|2022-05-24 00:23:30|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1653351820000|2022-05-24 00:23:40|318.17|315.37|318.17|315.37|318.17|315.37|318.07|315.27|0
1653351830000|2022-05-24 00:23:50|318.29|315.49|318.17|315.37|318.29|315.49|318.17|315.37|0
1653351840000|2022-05-24 00:24:00|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1653351850000|2022-05-24 00:24:10|318.29|315.49|318.17|315.37|318.4|315.6|318.17|315.37|0
1653351860000|2022-05-24 00:24:20|318.4|315.6|317.72|314.92|318.4|315.6|317.72|314.92|0
1653351870000|2022-05-24 00:24:30|317.95|315.15|317.72|314.92|317.95|315.15|317.72|314.92|0
1653351880000|2022-05-24 00:24:40|317.5|314.7|317.62|314.82|317.62|314.82|317.5|314.7|0
1653351890000|2022-05-24 00:24:50|317.95|315.15|317.5|314.7|317.95|315.15|317.5|314.7|0
1653351900000|2022-05-24 00:25:00|317.72|314.92|317.5|314.7|317.72|314.92|317.5|314.7|0
1653351910000|2022-05-24 00:25:10|317.72|314.92|317.5|314.7|317.72|314.92|317.5|314.7|0
1653351920000|2022-05-24 00:25:20|317.39|314.59|317.72|314.92|317.72|314.92|317.39|314.59|0
1653351940000|2022-05-24 00:25:40|317.5|314.7|317.72|314.92|317.72|314.92|317.5|314.7|0
1653351950000|2022-05-24 00:25:50|317.5|314.7|317.72|314.92|317.72|314.92|317.5|314.7|0
1653351960000|2022-05-24 00:26:00|317.95|315.15|317.95|315.15|317.95|315.15|317.84|315.04|0
1653351970000|2022-05-24 00:26:10|317.84|315.04|317.95|315.15|317.95|315.15|317.84|315.04|0
1653351980000|2022-05-24 00:26:20|318.17|315.37|317.72|314.92|318.17|315.37|317.72|314.92|0
1653351990000|2022-05-24 00:26:30|318.06|315.26|317.95|315.15|318.06|315.26|317.72|314.92|0
1653352000000|2022-05-24 00:26:40|317.84|315.04|318.17|315.37|318.17|315.37|317.84|315.04|0
1653352010000|2022-05-24 00:26:50|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1653352020000|2022-05-24 00:27:00|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1653352040000|2022-05-24 00:27:20|318.4|315.6|318.51|315.71|318.51|315.71|318.4|315.6|0
1653352050000|2022-05-24 00:27:30|318.4|315.6|318.4|315.6|318.51|315.71|318.4|315.6|0
1653352060000|2022-05-24 00:27:40|318.51|315.71|318.4|315.6|318.51|315.71|318.4|315.6|0
1653352070000|2022-05-24 00:27:50|318.29|315.49|318.4|315.6|318.4|315.6|318.29|315.49|0
1653352080000|2022-05-24 00:28:00|318.62|315.82|318.4|315.6|318.62|315.82|318.17|315.37|0
1653352090000|2022-05-24 00:28:10|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1653352100000|2022-05-24 00:28:20|318.4|315.6|318.51|315.71|318.51|315.71|318.4|315.6|0
1653352110000|2022-05-24 00:28:30|318.62|315.82|319.07|316.27|319.07|316.27|318.62|315.82|0
1653352120000|2022-05-24 00:28:40|318.85|316.05|318.85|316.05|318.85|316.05|318.85|316.05|0
1653352130000|2022-05-24 00:28:50|319.07|316.27|318.96|316.16|319.07|316.27|318.96|316.16|0
1653352140000|2022-05-24 00:29:00|319.07|316.27|318.85|316.05|319.07|316.27|318.85|316.05|0
1653352150000|2022-05-24 00:29:10|318.84|316.04|318.62|315.82|318.84|316.04|318.62|315.82|0
1653352160000|2022-05-24 00:29:20|318.84|316.04|318.84|316.04|318.84|316.04|318.84|316.04|0
1653352180000|2022-05-24 00:29:40|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1653352190000|2022-05-24 00:29:50|318.84|316.04|318.96|316.16|318.96|316.16|318.84|316.04|0
1653352200000|2022-05-24 00:30:00|319.07|316.27|319.07|316.27|319.19|316.39|319.07|316.27|0
1653352210000|2022-05-24 00:30:10|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1653352220000|2022-05-24 00:30:20|319.52|316.72|319.29|316.49|319.52|316.72|319.29|316.49|0
1653352250000|2022-05-24 00:30:50|319.19|316.39|319.52|316.72|319.52|316.72|319.19|316.39|0
1653352260000|2022-05-24 00:31:00|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1653352270000|2022-05-24 00:31:10|319.07|316.27|318.17|315.37|319.07|316.27|318.17|315.37|0
1653352280000|2022-05-24 00:31:20|317.95|315.15|317.94|315.14|318.17|315.37|317.94|315.14|0
1653352290000|2022-05-24 00:31:30|317.72|314.92|318.39|315.59|318.39|315.59|317.72|314.92|0
1653352300000|2022-05-24 00:31:40|318.17|315.37|317.94|315.14|318.17|315.37|317.94|315.14|0
1653352310000|2022-05-24 00:31:50|317.72|314.92|317.27|314.47|317.72|314.92|317.27|314.47|0
1653352320000|2022-05-24 00:32:00|317.05|314.25|316.94|314.14|317.05|314.25|316.82|314.02|0
1653352330000|2022-05-24 00:32:10|316.6|313.8|317.27|314.47|317.27|314.47|316.6|313.8|0
1653352340000|2022-05-24 00:32:20|316.6|313.8|317.05|314.25|317.05|314.25|316.6|313.8|0
1653352350000|2022-05-24 00:32:30|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1653352360000|2022-05-24 00:32:40|316.37|313.57|316.6|313.8|316.6|313.8|316.37|313.57|0
1653352370000|2022-05-24 00:32:50|316.71|313.91|316.15|313.35|316.71|313.91|316.15|313.35|0
1653352380000|2022-05-24 00:33:00|316.6|313.8|316.37|313.57|316.6|313.8|316.37|313.57|0
1653352390000|2022-05-24 00:33:10|316.49|313.69|316.82|314.02|316.94|314.14|316.49|313.69|0
1653352400000|2022-05-24 00:33:20|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1653352410000|2022-05-24 00:33:30|317.16|314.36|317.94|315.14|317.94|315.14|317.16|314.36|0
1653352420000|2022-05-24 00:33:40|317.61|314.81|317.49|314.69|317.72|314.92|317.49|314.69|0
1653352430000|2022-05-24 00:33:50|317.72|314.92|317.94|315.14|317.94|315.14|317.72|314.92|0
1653352440000|2022-05-24 00:34:00|318.17|315.37|318.17|315.37|318.51|315.71|318.17|315.37|0
1653352450000|2022-05-24 00:34:10|318.06|315.26|318.39|315.59|318.39|315.59|318.06|315.26|0
1653352460000|2022-05-24 00:34:20|318.28|315.48|318.17|315.37|318.28|315.48|318.17|315.37|0
1653352470000|2022-05-24 00:34:30|318.06|315.26|317.94|315.14|318.06|315.26|317.94|315.14|0
1653352480000|2022-05-24 00:34:40|317.61|314.81|317.68|314.88|317.68|314.88|317.61|314.81|0
1653352490000|2022-05-24 00:34:50|317.9|315.1|317.9|315.1|317.9|315.1|317.9|315.1|0
1653352500000|2022-05-24 00:35:00|318.02|315.22|317.9|315.1|318.02|315.22|317.9|315.1|0
1653352510000|2022-05-24 00:35:10|317.68|314.88|317.68|314.88|317.9|315.1|317.68|314.88|0
1653352520000|2022-05-24 00:35:20|317.79|314.99|317.79|314.99|317.79|314.99|317.79|314.99|0
1653352530000|2022-05-24 00:35:30|317.68|314.88|317.68|314.88|317.68|314.88|317.68|314.88|0
1653352540000|2022-05-24 00:35:40|317.79|314.99|317.45|314.65|318.24|315.44|317.45|314.65|0
1653352550000|2022-05-24 00:35:50|317|314.2|317.23|314.43|317.23|314.43|317|314.2|0
1653352560000|2022-05-24 00:36:00|317.12|314.32|317.23|314.43|317.23|314.43|317.12|314.32|0
1653352570000|2022-05-24 00:36:10|317|314.2|317|314.2|317.12|314.32|317|314.2|0
1653352580000|2022-05-24 00:36:20|317.12|314.32|317.23|314.43|317.23|314.43|317.12|314.32|0
1653352600000|2022-05-24 00:36:40|317.45|314.65|317.68|314.88|317.68|314.88|317.45|314.65|0
1653352610000|2022-05-24 00:36:50|317.57|314.77|317.57|314.77|317.57|314.77|317.45|314.65|0
1653352620000|2022-05-24 00:37:00|317.79|314.99|317.9|315.1|318.02|315.22|317.79|314.99|0
1653352630000|2022-05-24 00:37:10|317.79|314.99|317.79|314.99|317.79|314.99|317.79|314.99|0
1653352640000|2022-05-24 00:37:20|317.9|315.1|317.79|314.99|317.9|315.1|317.79|314.99|0
1653352650000|2022-05-24 00:37:30|317.9|315.1|318.02|315.22|318.02|315.22|317.9|315.1|0
1653352660000|2022-05-24 00:37:40|317.9|315.1|317.68|314.88|317.9|315.1|317.68|314.88|0
1653352670000|2022-05-24 00:37:50|317.57|314.77|317.67|314.87|317.67|314.87|317.57|314.77|0
1653352680000|2022-05-24 00:38:00|317.9|315.1|317.79|314.99|317.9|315.1|317.79|314.99|0
1653352690000|2022-05-24 00:38:10|317.45|314.65|317.67|314.87|317.67|314.87|317.45|314.65|0
1653352700000|2022-05-24 00:38:20|317.79|314.99|317.67|314.87|317.79|314.99|317.67|314.87|0
1653352710000|2022-05-24 00:38:30|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1653352720000|2022-05-24 00:38:40|317.67|314.87|317.12|314.32|317.67|314.87|317.12|314.32|0
1653352730000|2022-05-24 00:38:50|317|314.2|317|314.2|317|314.2|317|314.2|0
1653352740000|2022-05-24 00:39:00|316.89|314.09|316.78|313.98|316.89|314.09|316.78|313.98|0
1653352750000|2022-05-24 00:39:10|316.67|313.87|316.55|313.75|316.67|313.87|316.55|313.75|0
1653352760000|2022-05-24 00:39:20|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1653352770000|2022-05-24 00:39:30|316.55|313.75|316.78|313.98|316.78|313.98|316.55|313.75|0
1653352780000|2022-05-24 00:39:40|316.67|313.87|316.67|313.87|316.78|313.98|316.67|313.87|0
1653352790000|2022-05-24 00:39:50|316.55|313.75|316.67|313.87|316.78|313.98|316.55|313.75|0
1653352800000|2022-05-24 00:40:00|316.78|313.98|316.55|313.75|316.78|313.98|316.55|313.75|0
1653352810000|2022-05-24 00:40:10|316.78|313.98|317|314.2|317|314.2|316.78|313.98|0
1653352840000|2022-05-24 00:40:40|317.12|314.32|317.57|314.77|317.57|314.77|317.12|314.32|0
1653352850000|2022-05-24 00:40:50|317.67|314.87|317.79|314.99|317.79|314.99|317.67|314.87|0
1653352860000|2022-05-24 00:41:00|318.01|315.21|317.22|314.42|318.01|315.21|317.22|314.42|0
1653352870000|2022-05-24 00:41:10|316.1|313.3|317|314.2|317|314.2|316.1|313.3|0
1653352880000|2022-05-24 00:41:20|317.12|314.32|317.34|314.54|317.34|314.54|317.12|314.32|0
1653352890000|2022-05-24 00:41:30|317.45|314.65|317.67|314.87|317.79|314.99|317.45|314.65|0
1653352910000|2022-05-24 00:41:50|317.9|315.1|318.35|315.55|318.35|315.55|317.9|315.1|0
1653352920000|2022-05-24 00:42:00|318.12|315.32|317.9|315.1|318.12|315.32|317.67|314.87|0
1653352930000|2022-05-24 00:42:10|317.79|314.99|317.67|314.87|317.79|314.99|317.67|314.87|0
1653352940000|2022-05-24 00:42:20|317.9|315.1|318.01|315.21|318.01|315.21|317.9|315.1|0
1653352950000|2022-05-24 00:42:30|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1653352960000|2022-05-24 00:42:40|317.56|314.76|318.01|315.21|318.01|315.21|317.45|314.65|0
1653352970000|2022-05-24 00:42:50|318.12|315.32|318.79|315.99|318.79|315.99|318.12|315.32|0
1653352980000|2022-05-24 00:43:00|319.02|316.22|318.79|315.99|319.02|316.22|318.57|315.77|0
1653352990000|2022-05-24 00:43:10|319.02|316.22|318.79|315.99|319.02|316.22|318.79|315.99|0
1653353000000|2022-05-24 00:43:20|319.24|316.44|319.02|316.22|319.24|316.44|319.02|316.22|0
1653353010000|2022-05-24 00:43:30|318.91|316.11|318.91|316.11|318.91|316.11|318.91|316.11|0
1653353020000|2022-05-24 00:43:40|318.69|315.89|318.91|316.11|318.91|316.11|318.69|315.89|0
1653353030000|2022-05-24 00:43:50|319.02|316.22|319.02|316.22|319.02|316.22|318.79|315.99|0
1653353040000|2022-05-24 00:44:00|318.91|316.11|318.91|316.11|319.02|316.22|318.91|316.11|0
1653353050000|2022-05-24 00:44:10|318.79|315.99|318.46|315.66|318.79|315.99|318.46|315.66|0
1653353060000|2022-05-24 00:44:20|318.34|315.54|317.67|314.87|318.34|315.54|317.67|314.87|0
1653353070000|2022-05-24 00:44:30|317.9|315.1|317.9|315.1|317.9|315.1|317.67|314.87|0
1653353080000|2022-05-24 00:44:40|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1653353090000|2022-05-24 00:44:50|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1653353100000|2022-05-24 00:45:00|318.57|315.77|318.34|315.54|318.57|315.77|318.24|315.44|0
1653353110000|2022-05-24 00:45:10|318.24|315.44|318.34|315.54|318.57|315.77|318.24|315.44|0
1653353120000|2022-05-24 00:45:20|318.46|315.66|318.57|315.77|318.57|315.77|318.34|315.54|0
1653353130000|2022-05-24 00:45:30|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1653353140000|2022-05-24 00:45:40|318.57|315.77|318.79|315.99|318.79|315.99|318.46|315.66|0
1653353150000|2022-05-24 00:45:50|319.02|316.22|318.79|315.99|319.02|316.22|318.79|315.99|0
1653353160000|2022-05-24 00:46:00|318.91|316.11|319.02|316.22|319.02|316.22|318.91|316.11|0
1653353170000|2022-05-24 00:46:10|319.13|316.33|319.02|316.22|319.13|316.33|319.02|316.22|0
1653353180000|2022-05-24 00:46:20|319.24|316.44|319.69|316.89|319.69|316.89|319.24|316.44|0
1653353190000|2022-05-24 00:46:30|319.47|316.67|319.47|316.67|319.47|316.67|319.24|316.44|0
1653353200000|2022-05-24 00:46:40|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1653353210000|2022-05-24 00:46:50|319.02|316.22|319.13|316.33|319.24|316.44|319.02|316.22|0
1653353220000|2022-05-24 00:47:00|319.24|316.44|318.57|315.77|319.24|316.44|318.57|315.77|0
1653353230000|2022-05-24 00:47:10|318.79|315.99|318.34|315.54|318.79|315.99|318.34|315.54|0
1653353240000|2022-05-24 00:47:20|318.57|315.77|318.57|315.77|318.57|315.77|318.57|315.77|0
1653353250000|2022-05-24 00:47:30|318.34|315.54|318.57|315.77|318.57|315.77|318.34|315.54|0
1653353260000|2022-05-24 00:47:40|318.34|315.54|318.57|315.77|318.57|315.77|318.34|315.54|0
1653353270000|2022-05-24 00:47:50|318.68|315.88|318.68|315.88|318.68|315.88|318.68|315.88|0
1653353280000|2022-05-24 00:48:00|318.57|315.77|318.57|315.77|318.68|315.88|318.57|315.77|0
1653353290000|2022-05-24 00:48:10|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1653353300000|2022-05-24 00:48:20|318.12|315.32|318.12|315.32|318.12|315.32|317.89|315.09|0
1653353310000|2022-05-24 00:48:30|318.34|315.54|318.34|315.54|318.46|315.66|318.34|315.54|0
1653353320000|2022-05-24 00:48:40|318.23|315.43|318.12|315.32|318.23|315.43|318.12|315.32|0
1653353340000|2022-05-24 00:49:00|317.89|315.09|317.67|314.87|317.89|315.09|317.67|314.87|0
1653353360000|2022-05-24 00:49:20|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1653353370000|2022-05-24 00:49:30|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1653353380000|2022-05-24 00:49:40|317|314.2|317|314.2|317|314.2|316.77|313.97|0
1653353400000|2022-05-24 00:50:00|317.22|314.42|317.67|314.87|317.67|314.87|317.22|314.42|0
1653353410000|2022-05-24 00:50:10|317.44|314.64|317.22|314.42|317.44|314.64|317.22|314.42|0
1653353430000|2022-05-24 00:50:30|316.77|313.97|317|314.2|317|314.2|316.77|313.97|0
1653353440000|2022-05-24 00:50:40|316.89|314.09|316.77|313.97|316.89|314.09|316.77|313.97|0
1653353450000|2022-05-24 00:50:50|316.66|313.86|316.77|313.97|316.77|313.97|316.66|313.86|0
1653353460000|2022-05-24 00:51:00|317.22|314.42|317.11|314.31|317.22|314.42|316.99|314.19|0
1653353470000|2022-05-24 00:51:10|316.99|314.19|317.11|314.31|317.11|314.31|316.99|314.19|0
1653353480000|2022-05-24 00:51:20|316.99|314.19|317.44|314.64|317.44|314.64|316.99|314.19|0
1653353490000|2022-05-24 00:51:30|317.22|314.42|316.99|314.19|317.22|314.42|316.99|314.19|0
1653353500000|2022-05-24 00:51:40|317.11|314.31|317.22|314.42|317.22|314.42|317.11|314.31|0
1653353510000|2022-05-24 00:51:50|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1653353520000|2022-05-24 00:52:00|316.77|313.97|316.89|314.09|316.89|314.09|316.55|313.75|0
1653353530000|2022-05-24 00:52:10|316.99|314.19|317.22|314.42|317.22|314.42|316.99|314.19|0
1653353550000|2022-05-24 00:52:30|317.89|315.09|317.89|315.09|317.89|315.09|317.89|315.09|0
1653353560000|2022-05-24 00:52:40|317.78|314.98|317.78|314.98|317.89|315.09|317.67|314.87|0
1653353570000|2022-05-24 00:52:50|317.89|315.09|317.56|314.76|317.89|315.09|317.44|314.64|0
1653353580000|2022-05-24 00:53:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1653353590000|2022-05-24 00:53:10|317.78|314.98|317.89|315.09|317.89|315.09|317.78|314.98|0
1653353600000|2022-05-24 00:53:20|318.01|315.21|318.01|315.21|318.01|315.21|318.01|315.21|0
1653353610000|2022-05-24 00:53:30|317.67|314.87|317.56|314.76|317.67|314.87|317.56|314.76|0
1653353620000|2022-05-24 00:53:40|317.78|314.98|317.78|314.98|317.78|314.98|317.67|314.87|0
1653353630000|2022-05-24 00:53:50|317.89|315.09|317.67|314.87|317.89|315.09|317.67|314.87|0
1653353640000|2022-05-24 00:54:00|317.56|314.76|317.67|314.87|317.67|314.87|317.44|314.64|0
1653353650000|2022-05-24 00:54:10|317.44|314.64|317.67|314.87|317.67|314.87|317.44|314.64|0
1653353660000|2022-05-24 00:54:20|317.44|314.64|317.67|314.87|317.67|314.87|317.44|314.64|0
1653353670000|2022-05-24 00:54:30|317.56|314.76|317.44|314.64|317.56|314.76|317.44|314.64|0
1653353680000|2022-05-24 00:54:40|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1653353690000|2022-05-24 00:54:50|317.44|314.64|317.44|314.64|317.56|314.76|317.44|314.64|0
1653353700000|2022-05-24 00:55:00|317.56|314.76|317.89|315.09|317.89|315.09|317.56|314.76|0
1653353710000|2022-05-24 00:55:10|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1653353720000|2022-05-24 00:55:20|318.01|315.21|318.01|315.21|318.01|315.21|317.89|315.09|0
1653353730000|2022-05-24 00:55:30|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1653353750000|2022-05-24 00:55:50|318.56|315.76|318.45|315.65|318.56|315.76|318.34|315.54|0
1653353760000|2022-05-24 00:56:00|318.56|315.76|318.34|315.54|318.56|315.76|318.34|315.54|0
1653353770000|2022-05-24 00:56:10|318.45|315.65|318.45|315.65|318.45|315.65|318.34|315.54|0
1653353780000|2022-05-24 00:56:20|318.34|315.54|318.56|315.76|318.56|315.76|318.34|315.54|0
1653353790000|2022-05-24 00:56:30|318.34|315.54|318.68|315.88|318.68|315.88|318.34|315.54|0
1653353800000|2022-05-24 00:56:40|318.79|315.99|318.56|315.76|318.79|315.99|318.56|315.76|0
1653353810000|2022-05-24 00:56:50|318.34|315.54|318.34|315.54|318.34|315.54|318.34|315.54|0
1653353830000|2022-05-24 00:57:10|318.68|315.88|318.9|316.1|318.9|316.1|318.68|315.88|0
1653353840000|2022-05-24 00:57:20|318.79|315.99|318.56|315.76|318.79|315.99|318.56|315.76|0
1653353850000|2022-05-24 00:57:30|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1653353870000|2022-05-24 00:57:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653353880000|2022-05-24 00:58:00|319.01|316.21|318.79|315.99|319.01|316.21|318.79|315.99|0
1653353890000|2022-05-24 00:58:10|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1653353900000|2022-05-24 00:58:20|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1653353940000|2022-05-24 00:59:00|319.01|316.21|319.01|316.21|319.01|316.21|318.78|315.98|0
1653353950000|2022-05-24 00:59:10|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1653353960000|2022-05-24 00:59:20|319.01|316.21|319.23|316.43|319.23|316.43|319.01|316.21|0
1653353980000|2022-05-24 00:59:40|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1653353990000|2022-05-24 00:59:50|319.23|316.43|319.23|316.43|319.35|316.55|319.23|316.43|0
1653354000000|2022-05-24 01:00:00|319.35|316.55|319.01|316.21|319.35|316.55|319.01|316.21|0
1653354010000|2022-05-24 01:00:10|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1653354020000|2022-05-24 01:00:20|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1653354030000|2022-05-24 01:00:30|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1653354040000|2022-05-24 01:00:40|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1653354050000|2022-05-24 01:00:50|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1653354060000|2022-05-24 01:01:00|318.9|316.1|319.23|316.43|319.23|316.43|318.9|316.1|0
1653354070000|2022-05-24 01:01:10|319.01|316.21|319.23|316.43|319.23|316.43|319.01|316.21|0
1653354080000|2022-05-24 01:01:20|319.46|316.66|319.46|316.66|319.68|316.88|319.46|316.66|0
1653354090000|2022-05-24 01:01:30|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1653354100000|2022-05-24 01:01:40|319.23|316.43|319.12|316.32|319.46|316.66|319.12|316.32|0
1653354110000|2022-05-24 01:01:50|319.23|316.43|319.01|316.21|319.23|316.43|319.01|316.21|0
1653354120000|2022-05-24 01:02:00|319.12|316.32|319.35|316.55|319.35|316.55|319.12|316.32|0
1653354130000|2022-05-24 01:02:10|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1653354140000|2022-05-24 01:02:20|319.57|316.77|319.46|316.66|319.68|316.88|319.46|316.66|0
1653354160000|2022-05-24 01:02:40|319.57|316.77|319.23|316.43|319.57|316.77|319.23|316.43|0
1653354180000|2022-05-24 01:03:00|318.9|316.1|319.01|316.21|319.01|316.21|318.9|316.1|0
1653354190000|2022-05-24 01:03:10|318.78|315.98|319.01|316.21|319.01|316.21|318.78|315.98|0
1653354200000|2022-05-24 01:03:20|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1653354220000|2022-05-24 01:03:40|318.56|315.76|318.56|315.76|318.56|315.76|318.56|315.76|0
1653354240000|2022-05-24 01:04:00|318.78|315.98|319.01|316.21|319.01|316.21|318.78|315.98|0
1653354270000|2022-05-24 01:04:30|318.78|315.98|319.23|316.43|319.23|316.43|318.78|315.98|0
1653354300000|2022-05-24 01:05:00|319.01|316.21|319.45|316.65|319.45|316.65|319.01|316.21|0
1653354310000|2022-05-24 01:05:10|319.12|316.32|319.23|316.43|319.23|316.43|319.12|316.32|0
1653354320000|2022-05-24 01:05:20|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1653354330000|2022-05-24 01:05:30|319.45|316.65|319.57|316.77|319.57|316.77|319.45|316.65|0
1653354340000|2022-05-24 01:05:40|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1653354350000|2022-05-24 01:05:50|319.9|317.1|320.13|317.33|320.13|317.33|319.9|317.1|0
1653354360000|2022-05-24 01:06:00|320.35|317.55|320.58|317.78|320.8|318|320.35|317.55|0
1653354370000|2022-05-24 01:06:10|320.47|317.67|320.58|317.78|320.58|317.78|320.47|317.67|0
1653354380000|2022-05-24 01:06:20|320.47|317.67|320.58|317.78|320.58|317.78|320.35|317.55|0
1653354390000|2022-05-24 01:06:30|320.8|318|321.25|318.45|321.25|318.45|320.8|318|0
1653354400000|2022-05-24 01:06:40|321.48|318.68|322.15|319.35|322.15|319.35|321.48|318.68|0
1653354410000|2022-05-24 01:06:50|321.93|319.13|321.7|318.9|322.15|319.35|321.7|318.9|0
1653354420000|2022-05-24 01:07:00|321.25|318.45|321.25|318.45|321.7|318.9|321.25|318.45|0
1653354430000|2022-05-24 01:07:10|321.48|318.68|320.92|318.12|321.48|318.68|320.92|318.12|0
1653354440000|2022-05-24 01:07:20|320.8|318|321.03|318.23|321.03|318.23|320.8|318|0
1653354450000|2022-05-24 01:07:30|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1653354460000|2022-05-24 01:07:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1653354470000|2022-05-24 01:07:50|320.8|318|320.35|317.55|320.8|318|320.13|317.33|0
1653354480000|2022-05-24 01:08:00|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1653354490000|2022-05-24 01:08:10|319.45|316.65|319.35|316.55|319.57|316.77|319.23|316.43|0
1653354500000|2022-05-24 01:08:20|319.45|316.65|319.57|316.77|319.57|316.77|319.23|316.43|0
1653354510000|2022-05-24 01:08:30|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1653354520000|2022-05-24 01:08:40|319.23|316.43|319.34|316.54|319.34|316.54|319|316.2|0
1653354530000|2022-05-24 01:08:50|319.45|316.65|318.9|316.1|319.45|316.65|318.78|315.98|0
1653354540000|2022-05-24 01:09:00|318.11|315.31|318.33|315.53|318.33|315.53|318.11|315.31|0
1653354550000|2022-05-24 01:09:10|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1653354560000|2022-05-24 01:09:20|318.11|315.31|317.66|314.86|318.11|315.31|317.66|314.86|0
1653354570000|2022-05-24 01:09:30|317.43|314.63|317.77|314.97|317.88|315.08|317.43|314.63|0
1653354580000|2022-05-24 01:09:40|317.88|315.08|317.66|314.86|317.88|315.08|317.66|314.86|0
1653354590000|2022-05-24 01:09:50|317.88|315.08|318.33|315.53|318.33|315.53|317.88|315.08|0
1653354610000|2022-05-24 01:10:10|318.22|315.42|317.66|314.86|318.22|315.42|317.66|314.86|0
1653354620000|2022-05-24 01:10:20|317.43|314.63|317.66|314.86|317.66|314.86|317.43|314.63|0
1653354630000|2022-05-24 01:10:30|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1653354640000|2022-05-24 01:10:40|317.66|314.86|317.55|314.75|317.66|314.86|317.43|314.63|0
1653354650000|2022-05-24 01:10:50|317.66|314.86|318|315.2|318|315.2|317.66|314.86|0
1653354660000|2022-05-24 01:11:00|318.1|315.3|318.78|315.98|318.78|315.98|318.1|315.3|0
1653354670000|2022-05-24 01:11:10|319.23|316.43|319.23|316.43|319.23|316.43|319|316.2|0
1653354680000|2022-05-24 01:11:20|319.45|316.65|319|316.2|319.45|316.65|319|316.2|0
1653354690000|2022-05-24 01:11:30|318.78|315.98|318.78|315.98|318.89|316.09|318.78|315.98|0
1653354700000|2022-05-24 01:11:40|319|316.2|319.23|316.43|319.23|316.43|319|316.2|0
1653354710000|2022-05-24 01:11:50|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1653354720000|2022-05-24 01:12:00|319.57|316.77|319.23|316.43|319.57|316.77|319.23|316.43|0
1653354730000|2022-05-24 01:12:10|319|316.2|319.12|316.32|319.12|316.32|319|316.2|0
1653354740000|2022-05-24 01:12:20|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1653354760000|2022-05-24 01:12:40|319.34|316.54|319.45|316.65|319.57|316.77|319.34|316.54|0
1653354770000|2022-05-24 01:12:50|319.68|316.88|319.9|317.1|319.9|317.1|319.68|316.88|0
1653354780000|2022-05-24 01:13:00|319.68|316.88|319.67|316.87|319.9|317.1|319.67|316.87|0
1653354800000|2022-05-24 01:13:20|319.79|316.99|319.67|316.87|319.79|316.99|319.67|316.87|0
1653354810000|2022-05-24 01:13:30|319.45|316.65|319.67|316.87|319.67|316.87|319.45|316.65|0
1653354820000|2022-05-24 01:13:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1653354830000|2022-05-24 01:13:50|320.12|317.32|319.9|317.1|320.12|317.32|319.9|317.1|0
1653354850000|2022-05-24 01:14:10|320.12|317.32|321.02|318.22|321.02|318.22|320.12|317.32|0
1653354860000|2022-05-24 01:14:20|320.8|318|320.8|318|320.8|318|320.57|317.77|0
1653354870000|2022-05-24 01:14:30|320.69|317.89|320.8|318|320.8|318|320.69|317.89|0
1653354880000|2022-05-24 01:14:40|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1653354890000|2022-05-24 01:14:50|320.8|318|320.57|317.77|320.8|318|320.35|317.55|0
1653354900000|2022-05-24 01:15:00|320.47|317.67|320.91|318.11|321.02|318.22|320.47|317.67|0
1653354910000|2022-05-24 01:15:10|321.02|318.22|321.02|318.22|321.02|318.22|320.57|317.77|0
1653354920000|2022-05-24 01:15:20|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1653354930000|2022-05-24 01:15:30|321.36|318.56|321.02|318.22|321.59|318.79|321.02|318.22|0
1653354940000|2022-05-24 01:15:40|321.25|318.45|321.7|318.9|321.7|318.9|321.25|318.45|0
1653354950000|2022-05-24 01:15:50|321.47|318.67|321.92|319.12|321.92|319.12|321.47|318.67|0
1653354960000|2022-05-24 01:16:00|322.15|319.35|322.04|319.24|322.15|319.35|321.92|319.12|0
1653354970000|2022-05-24 01:16:10|322.37|319.57|323.73|320.93|323.95|321.15|322.37|319.57|0
1653354980000|2022-05-24 01:16:20|323.95|321.15|323.05|320.25|323.95|321.15|323.05|320.25|0
1653354990000|2022-05-24 01:16:30|323.5|320.7|322.94|320.14|323.5|320.7|322.82|320.02|0
1653355000000|2022-05-24 01:16:40|322.82|320.02|322.82|320.02|323.05|320.25|322.82|320.02|0
1653355010000|2022-05-24 01:16:50|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1653355020000|2022-05-24 01:17:00|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1653355030000|2022-05-24 01:17:10|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1653355040000|2022-05-24 01:17:20|323.39|320.59|322.82|320.02|323.39|320.59|322.82|320.02|0
1653355050000|2022-05-24 01:17:30|322.94|320.14|322.82|320.02|322.94|320.14|322.82|320.02|0
1653355060000|2022-05-24 01:17:40|323.05|320.25|322.82|320.02|323.05|320.25|322.82|320.02|0
1653355070000|2022-05-24 01:17:50|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1653355080000|2022-05-24 01:18:00|323.39|320.59|323.27|320.47|323.39|320.59|323.27|320.47|0
1653355090000|2022-05-24 01:18:10|322.94|320.14|323.17|320.37|323.17|320.37|322.94|320.14|0
1653355100000|2022-05-24 01:18:20|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1653355110000|2022-05-24 01:18:30|322.94|320.14|323.05|320.25|323.05|320.25|322.94|320.14|0
1653355120000|2022-05-24 01:18:40|323.27|320.47|323.39|320.59|323.39|320.59|323.27|320.47|0
1653355130000|2022-05-24 01:18:50|323.05|320.25|323.27|320.47|323.27|320.47|323.05|320.25|0
1653355140000|2022-05-24 01:19:00|323.05|320.25|322.82|320.02|323.05|320.25|322.82|320.02|0
1653355150000|2022-05-24 01:19:10|323.05|320.25|323.5|320.7|323.5|320.7|323.05|320.25|0
1653355160000|2022-05-24 01:19:20|323.39|320.59|322.82|320.02|323.39|320.59|322.82|320.02|0
1653355170000|2022-05-24 01:19:30|322.6|319.8|321.92|319.12|322.6|319.8|321.92|319.12|0
1653355180000|2022-05-24 01:19:40|322.15|319.35|322.15|319.35|322.26|319.46|322.15|319.35|0
1653355190000|2022-05-24 01:19:50|321.92|319.12|322.04|319.24|322.04|319.24|321.92|319.12|0
1653355200000|2022-05-24 01:20:00|322.15|319.35|322.15|319.35|322.15|319.35|321.92|319.12|0
1653355210000|2022-05-24 01:20:10|322.26|319.46|322.37|319.57|322.37|319.57|322.26|319.46|0
1653355220000|2022-05-24 01:20:20|322.15|319.35|321.47|318.67|322.15|319.35|321.47|318.67|0
1653355230000|2022-05-24 01:20:30|321.24|318.44|321.92|319.12|321.92|319.12|321.24|318.44|0
1653355240000|2022-05-24 01:20:40|322.04|319.24|322.37|319.57|322.37|319.57|322.04|319.24|0
1653355260000|2022-05-24 01:21:00|322.49|319.69|322.82|320.02|322.82|320.02|322.49|319.69|0
1653355270000|2022-05-24 01:21:10|322.6|319.8|322.82|320.02|322.82|320.02|322.6|319.8|0
1653355280000|2022-05-24 01:21:20|323.05|320.25|323.05|320.25|323.05|320.25|322.82|320.02|0
1653355290000|2022-05-24 01:21:30|322.6|319.8|322.37|319.57|322.6|319.8|322.37|319.57|0
1653355300000|2022-05-24 01:21:40|322.14|319.34|322.37|319.57|322.49|319.69|322.14|319.34|0
1653355310000|2022-05-24 01:21:50|322.6|319.8|322.49|319.69|322.6|319.8|322.49|319.69|0
1653355320000|2022-05-24 01:22:00|322.37|319.57|322.14|319.34|322.37|319.57|322.14|319.34|0
1653355330000|2022-05-24 01:22:10|321.92|319.12|322.04|319.24|322.04|319.24|321.92|319.12|0
1653355340000|2022-05-24 01:22:20|321.92|319.12|322.26|319.46|322.26|319.46|321.92|319.12|0
1653355350000|2022-05-24 01:22:30|322.14|319.34|322.14|319.34|322.59|319.79|322.04|319.24|0
1653355360000|2022-05-24 01:22:40|321.92|319.12|322.14|319.34|322.14|319.34|321.92|319.12|0
1653355370000|2022-05-24 01:22:50|322.04|319.24|321.92|319.12|322.04|319.24|321.92|319.12|0
1653355380000|2022-05-24 01:23:00|321.69|318.89|321.14|318.34|321.69|318.89|321.14|318.34|0
1653355390000|2022-05-24 01:23:10|321.24|318.44|321.69|318.89|321.92|319.12|321.24|318.44|0
1653355410000|2022-05-24 01:23:30|321.47|318.67|321.92|319.12|321.92|319.12|321.47|318.67|0
1653355420000|2022-05-24 01:23:40|322.04|319.24|322.14|319.34|322.14|319.34|322.04|319.24|0
1653355430000|2022-05-24 01:23:50|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1653355440000|2022-05-24 01:24:00|321.69|318.89|321.92|319.12|322.14|319.34|321.69|318.89|0
1653355450000|2022-05-24 01:24:10|322.14|319.34|322.37|319.57|322.37|319.57|322.14|319.34|0
1653355460000|2022-05-24 01:24:20|322.49|319.69|322.37|319.57|322.59|319.79|322.37|319.57|0
1653355470000|2022-05-24 01:24:30|322.59|319.79|322.59|319.79|322.59|319.79|322.49|319.69|0
1653355480000|2022-05-24 01:24:40|322.49|319.69|322.59|319.79|322.59|319.79|322.49|319.69|0
1653355490000|2022-05-24 01:24:50|322.37|319.57|322.14|319.34|322.37|319.57|321.92|319.12|0
1653355500000|2022-05-24 01:25:00|322.37|319.57|322.37|319.57|322.37|319.57|322.26|319.46|0
1653355510000|2022-05-24 01:25:10|321.92|319.12|321.92|319.12|322.14|319.34|321.92|319.12|0
1653355520000|2022-05-24 01:25:20|321.69|318.89|321.81|319.01|321.81|319.01|321.69|318.89|0
1653355530000|2022-05-24 01:25:30|322.03|319.23|321.69|318.89|322.03|319.23|321.69|318.89|0
1653355540000|2022-05-24 01:25:40|321.58|318.78|321.58|318.78|321.69|318.89|321.58|318.78|0
1653355550000|2022-05-24 01:25:50|321.69|318.89|321.69|318.89|321.69|318.89|321.47|318.67|0
1653355570000|2022-05-24 01:26:10|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1653355580000|2022-05-24 01:26:20|321.69|318.89|321.81|319.01|321.81|319.01|321.69|318.89|0
1653355590000|2022-05-24 01:26:30|321.47|318.67|321.47|318.67|321.47|318.67|321.36|318.56|0
1653355600000|2022-05-24 01:26:40|321.36|318.56|321.24|318.44|321.47|318.67|321.24|318.44|0
1653355610000|2022-05-24 01:26:50|321.02|318.22|320.57|317.77|321.02|318.22|320.57|317.77|0
1653355620000|2022-05-24 01:27:00|320.34|317.54|320.34|317.54|320.46|317.66|320.12|317.32|0
1653355650000|2022-05-24 01:27:30|320.57|317.77|321.02|318.22|321.02|318.22|320.57|317.77|0
1653355660000|2022-05-24 01:27:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1653355680000|2022-05-24 01:28:00|320.91|318.11|320.91|318.11|320.91|318.11|320.79|317.99|0
1653355690000|2022-05-24 01:28:10|321.02|318.22|320.91|318.11|321.02|318.22|320.91|318.11|0
1653355700000|2022-05-24 01:28:20|321.02|318.22|320.79|317.99|321.02|318.22|320.79|317.99|0
1653355710000|2022-05-24 01:28:30|321.02|318.22|320.68|317.88|321.02|318.22|320.68|317.88|0
1653355720000|2022-05-24 01:28:40|320.79|317.99|321.24|318.44|321.24|318.44|320.79|317.99|0
1653355730000|2022-05-24 01:28:50|321.13|318.33|321.02|318.22|321.13|318.33|321.02|318.22|0
1653355740000|2022-05-24 01:29:00|321.24|318.44|321.47|318.67|321.47|318.67|321.24|318.44|0
1653355750000|2022-05-24 01:29:10|321.24|318.44|321.13|318.33|321.24|318.44|321.01|318.21|0
1653355760000|2022-05-24 01:29:20|321.24|318.44|321.24|318.44|321.24|318.44|321.24|318.44|0
1653355770000|2022-05-24 01:29:30|321.13|318.33|321.24|318.44|321.24|318.44|321.13|318.33|0
1653355780000|2022-05-24 01:29:40|321.13|318.33|321.24|318.44|321.24|318.44|321.01|318.21|0
1653355790000|2022-05-24 01:29:50|321.13|318.33|320.91|318.11|321.24|318.44|320.91|318.11|0
1653355800000|2022-05-24 01:30:00|321.24|318.44|321.46|318.66|321.91|319.11|321.24|318.44|0
1653355810000|2022-05-24 01:30:10|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1653355820000|2022-05-24 01:30:20|321.46|318.66|321.24|318.44|321.46|318.66|321.01|318.21|0
1653355830000|2022-05-24 01:30:30|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1653355840000|2022-05-24 01:30:40|321.58|318.78|321.58|318.78|321.58|318.78|321.46|318.66|0
1653355850000|2022-05-24 01:30:50|321.24|318.44|321.58|318.78|321.69|318.89|321.24|318.44|0
1653355860000|2022-05-24 01:31:00|321.91|319.11|321.13|318.33|321.91|319.11|321.13|318.33|0
1653355870000|2022-05-24 01:31:10|321.24|318.44|320.79|317.99|321.24|318.44|320.79|317.99|0
1653355880000|2022-05-24 01:31:20|321.24|318.44|321.13|318.33|321.24|318.44|321.13|318.33|0
1653355890000|2022-05-24 01:31:30|321.24|318.44|321.13|318.33|321.24|318.44|321.13|318.33|0
1653355900000|2022-05-24 01:31:40|321.01|318.21|321.24|318.44|321.24|318.44|320.91|318.11|0
1653355910000|2022-05-24 01:31:50|321.01|318.21|321.13|318.33|321.13|318.33|321.01|318.21|0
1653355920000|2022-05-24 01:32:00|321.24|318.44|321.46|318.66|321.46|318.66|321.24|318.44|0
1653355930000|2022-05-24 01:32:10|321.36|318.56|321.46|318.66|321.46|318.66|321.36|318.56|0
1653355940000|2022-05-24 01:32:20|321.69|318.89|321.46|318.66|321.69|318.89|321.24|318.44|0
1653355950000|2022-05-24 01:32:30|321.69|318.89|321.46|318.66|321.69|318.89|321.46|318.66|0
1653355960000|2022-05-24 01:32:40|321.24|318.44|321.01|318.21|321.24|318.44|321.01|318.21|0
1653355970000|2022-05-24 01:32:50|320.9|318.1|320.79|317.99|321.01|318.21|320.79|317.99|0
1653355980000|2022-05-24 01:33:00|321.01|318.21|321.13|318.33|321.13|318.33|321.01|318.21|0
1653355990000|2022-05-24 01:33:10|321.24|318.44|321.13|318.33|321.24|318.44|321.13|318.33|0
1653356000000|2022-05-24 01:33:20|321.01|318.21|321.01|318.21|321.24|318.44|321.01|318.21|0
1653356010000|2022-05-24 01:33:30|321.13|318.33|321.24|318.44|321.24|318.44|321.13|318.33|0
1653356020000|2022-05-24 01:33:40|321.46|318.66|321.24|318.44|321.46|318.66|321.13|318.33|0
1653356030000|2022-05-24 01:33:50|321.01|318.21|321.13|318.33|321.13|318.33|321.01|318.21|0
1653356040000|2022-05-24 01:34:00|321.46|318.66|321.01|318.21|321.46|318.66|321.01|318.21|0
1653356050000|2022-05-24 01:34:10|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1653356060000|2022-05-24 01:34:20|321.01|318.21|321.13|318.33|321.13|318.33|321.01|318.21|0
1653356070000|2022-05-24 01:34:30|321.01|318.21|320.79|317.99|321.01|318.21|320.79|317.99|0
1653356080000|2022-05-24 01:34:40|321.01|318.21|320.56|317.76|321.01|318.21|320.56|317.76|0
1653356090000|2022-05-24 01:34:50|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1653356100000|2022-05-24 01:35:00|320.56|317.76|320.45|317.65|320.56|317.76|320.45|317.65|0
1653356110000|2022-05-24 01:35:10|319.66|316.86|319.66|316.86|319.66|316.86|319.44|316.64|0
1653356120000|2022-05-24 01:35:20|319.78|316.98|319.78|316.98|319.89|317.09|319.78|316.98|0
1653356130000|2022-05-24 01:35:30|319.89|317.09|319.78|316.98|319.89|317.09|319.78|316.98|0
1653356140000|2022-05-24 01:35:40|319.89|317.09|320.9|318.1|320.9|318.1|319.89|317.09|0
1653356150000|2022-05-24 01:35:50|320.79|317.99|320.9|318.1|320.9|318.1|320.79|317.99|0
1653356160000|2022-05-24 01:36:00|321.01|318.21|320.68|317.88|321.01|318.21|320.68|317.88|0
1653356170000|2022-05-24 01:36:10|320.79|317.99|321.01|318.21|321.01|318.21|320.79|317.99|0
1653356180000|2022-05-24 01:36:20|320.79|317.99|320.79|317.99|320.9|318.1|320.79|317.99|0
1653356190000|2022-05-24 01:36:30|321.01|318.21|320.9|318.1|321.01|318.21|320.9|318.1|0
1653356200000|2022-05-24 01:36:40|320.79|317.99|321.01|318.21|321.01|318.21|320.79|317.99|0
1653356210000|2022-05-24 01:36:50|320.9|318.1|321.24|318.44|321.24|318.44|320.9|318.1|0
1653356220000|2022-05-24 01:37:00|321.13|318.33|321.24|318.44|321.24|318.44|321.01|318.21|0
1653356230000|2022-05-24 01:37:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1653356240000|2022-05-24 01:37:20|321.24|318.44|320.9|318.1|321.24|318.44|320.9|318.1|0
1653356250000|2022-05-24 01:37:30|321.01|318.21|320.45|317.65|321.01|318.21|320.34|317.54|0
1653356260000|2022-05-24 01:37:40|320.56|317.76|320.45|317.65|320.56|317.76|320.45|317.65|0
1653356270000|2022-05-24 01:37:50|320.11|317.31|320.34|317.54|320.34|317.54|320.11|317.31|0
1653356280000|2022-05-24 01:38:00|319.89|317.09|319.66|316.86|319.89|317.09|319.66|316.86|0
1653356290000|2022-05-24 01:38:10|319.89|317.09|319.66|316.86|319.89|317.09|319.66|316.86|0
1653356300000|2022-05-24 01:38:20|319.89|317.09|319.44|316.64|319.89|317.09|319.21|316.41|0
1653356320000|2022-05-24 01:38:40|319.21|316.41|319.1|316.3|319.33|316.53|319.1|316.3|0
1653356330000|2022-05-24 01:38:50|318.99|316.19|319.21|316.41|319.21|316.41|318.99|316.19|0
1653356340000|2022-05-24 01:39:00|319.33|316.53|318.88|316.08|319.33|316.53|318.76|315.96|0
1653356350000|2022-05-24 01:39:10|318.76|315.96|318.99|316.19|318.99|316.19|318.76|315.96|0
1653356360000|2022-05-24 01:39:20|318.88|316.08|318.76|315.96|318.99|316.19|318.76|315.96|0
1653356370000|2022-05-24 01:39:30|319.1|316.3|319.21|316.41|319.21|316.41|319.1|316.3|0
1653356380000|2022-05-24 01:39:40|318.99|316.19|319.21|316.41|319.21|316.41|318.99|316.19|0
1653356390000|2022-05-24 01:39:50|319.1|316.3|319.21|316.41|319.21|316.41|319.1|316.3|0
1653356400000|2022-05-24 01:40:00|319.33|316.53|318.76|315.96|319.33|316.53|318.76|315.96|0
1653356410000|2022-05-24 01:40:10|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1653356420000|2022-05-24 01:40:20|317.64|314.84|317.64|314.84|317.86|315.06|317.64|314.84|0
1653356430000|2022-05-24 01:40:30|317.76|314.96|317.64|314.84|317.76|314.96|317.64|314.84|0
1653356440000|2022-05-24 01:40:40|317.76|314.96|318.31|315.51|318.31|315.51|317.76|314.96|0
1653356450000|2022-05-24 01:40:50|318.09|315.29|317.86|315.06|318.09|315.29|317.86|315.06|0
1653356460000|2022-05-24 01:41:00|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1653356470000|2022-05-24 01:41:10|318.2|315.4|317.86|315.06|318.2|315.4|317.86|315.06|0
1653356480000|2022-05-24 01:41:20|317.98|315.18|318.09|315.29|318.09|315.29|317.86|315.06|0
1653356490000|2022-05-24 01:41:30|317.86|315.06|317.98|315.18|318.09|315.29|317.86|315.06|0
1653356500000|2022-05-24 01:41:40|317.86|315.06|317.86|315.06|317.98|315.18|317.86|315.06|0
1653356510000|2022-05-24 01:41:50|317.41|314.61|317.64|314.84|317.64|314.84|317.19|314.39|0
1653356520000|2022-05-24 01:42:00|317.41|314.61|317.64|314.84|317.64|314.84|317.41|314.61|0
1653356530000|2022-05-24 01:42:10|317.53|314.73|317.53|314.73|317.53|314.73|317.41|314.61|0
1653356540000|2022-05-24 01:42:20|317.64|314.84|317.53|314.73|317.64|314.84|317.41|314.61|0
1653356550000|2022-05-24 01:42:30|317.64|314.84|317.75|314.95|317.75|314.95|317.41|314.61|0
1653356560000|2022-05-24 01:42:40|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1653356570000|2022-05-24 01:42:50|318.09|315.29|317.86|315.06|318.09|315.29|317.86|315.06|0
1653356580000|2022-05-24 01:43:00|318.09|315.29|317.86|315.06|318.09|315.29|317.86|315.06|0
1653356590000|2022-05-24 01:43:10|317.41|314.61|317.64|314.84|317.64|314.84|317.41|314.61|0
1653356600000|2022-05-24 01:43:20|317.53|314.73|317.64|314.84|317.64|314.84|317.53|314.73|0
1653356610000|2022-05-24 01:43:30|318.09|315.29|317.75|314.95|318.09|315.29|317.64|314.84|0
1653356620000|2022-05-24 01:43:40|317.86|315.06|318.09|315.29|318.09|315.29|317.86|315.06|0
1653356630000|2022-05-24 01:43:50|317.98|315.18|317.98|315.18|317.98|315.18|317.98|315.18|0
1653356640000|2022-05-24 01:44:00|318.2|315.4|317.98|315.18|318.2|315.4|317.98|315.18|0
1653356650000|2022-05-24 01:44:10|317.86|315.06|317.86|315.06|317.86|315.06|317.64|314.84|0
1653356660000|2022-05-24 01:44:20|318.09|315.29|317.86|315.06|318.09|315.29|317.86|315.06|0
1653356670000|2022-05-24 01:44:30|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1653356690000|2022-05-24 01:44:50|317.86|315.06|317.98|315.18|318.08|315.28|317.86|315.06|0
1653356700000|2022-05-24 01:45:00|318.08|315.28|317.64|314.84|318.08|315.28|317.64|314.84|0
1653356710000|2022-05-24 01:45:10|317.86|315.06|317.98|315.18|317.98|315.18|317.86|315.06|0
1653356720000|2022-05-24 01:45:20|317.75|314.95|317.86|315.06|317.86|315.06|317.75|314.95|0
1653356730000|2022-05-24 01:45:30|317.98|315.18|318.08|315.28|318.08|315.28|317.86|315.06|0
1653356740000|2022-05-24 01:45:40|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1653356750000|2022-05-24 01:45:50|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1653356760000|2022-05-24 01:46:00|318.31|315.51|318.53|315.73|318.53|315.73|318.31|315.51|0
1653356770000|2022-05-24 01:46:10|318.43|315.63|318.31|315.51|318.53|315.73|318.31|315.51|0
1653356780000|2022-05-24 01:46:20|318.08|315.28|317.98|315.18|318.08|315.28|317.86|315.06|0
1653356790000|2022-05-24 01:46:30|317.86|315.06|318.31|315.51|318.31|315.51|317.86|315.06|0
1653356800000|2022-05-24 01:46:40|318.53|315.73|318.42|315.62|318.53|315.73|318.42|315.62|0
1653356810000|2022-05-24 01:46:50|318.53|315.73|318.2|315.4|318.53|315.73|318.2|315.4|0
1653356820000|2022-05-24 01:47:00|318.31|315.51|318.31|315.51|318.42|315.62|318.31|315.51|0
1653356830000|2022-05-24 01:47:10|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1653356840000|2022-05-24 01:47:20|318.76|315.96|318.76|315.96|318.76|315.96|318.76|315.96|0
1653356850000|2022-05-24 01:47:30|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1653356860000|2022-05-24 01:47:40|318.53|315.73|318.31|315.51|318.53|315.73|318.31|315.51|0
1653356870000|2022-05-24 01:47:50|318.53|315.73|318.65|315.85|318.76|315.96|318.53|315.73|0
1653356880000|2022-05-24 01:48:00|318.76|315.96|318.31|315.51|318.76|315.96|318.2|315.4|0
1653356890000|2022-05-24 01:48:10|318.08|315.28|318.31|315.51|318.31|315.51|318.08|315.28|0
1653356900000|2022-05-24 01:48:20|318.65|315.85|318.31|315.51|318.65|315.85|318.31|315.51|0
1653356910000|2022-05-24 01:48:30|318.2|315.4|318.08|315.28|318.2|315.4|317.86|315.06|0
1653356920000|2022-05-24 01:48:40|317.86|315.06|317.86|315.06|317.98|315.18|317.86|315.06|0
1653356930000|2022-05-24 01:48:50|317.97|315.17|317.86|315.06|317.97|315.17|317.86|315.06|0
1653356940000|2022-05-24 01:49:00|318.08|315.28|317.86|315.06|318.08|315.28|317.86|315.06|0
1653356950000|2022-05-24 01:49:10|317.75|314.95|317.86|315.06|317.86|315.06|317.75|314.95|0
1653356960000|2022-05-24 01:49:20|318.08|315.28|318.2|315.4|318.31|315.51|317.97|315.17|0
1653356970000|2022-05-24 01:49:30|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1653356980000|2022-05-24 01:49:40|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1653356990000|2022-05-24 01:49:50|318.31|315.51|318.08|315.28|318.31|315.51|318.08|315.28|0
1653357000000|2022-05-24 01:50:00|318.2|315.4|317.97|315.17|318.2|315.4|317.86|315.06|0
1653357010000|2022-05-24 01:50:10|317.86|315.06|317.75|314.95|317.86|315.06|317.75|314.95|0
1653357020000|2022-05-24 01:50:20|317.86|315.06|317.63|314.83|317.86|315.06|317.63|314.83|0
1653357030000|2022-05-24 01:50:30|317.86|315.06|317.63|314.83|317.86|315.06|317.63|314.83|0
1653357040000|2022-05-24 01:50:40|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1653357050000|2022-05-24 01:50:50|317.63|314.83|317.63|314.83|317.63|314.83|317.63|314.83|0
1653357060000|2022-05-24 01:51:00|317.86|315.06|317.75|314.95|317.86|315.06|317.75|314.95|0
1653357070000|2022-05-24 01:51:10|317.63|314.83|317.75|314.95|317.75|314.95|317.63|314.83|0
1653357080000|2022-05-24 01:51:20|317.86|315.06|318.31|315.51|318.31|315.51|317.86|315.06|0
1653357090000|2022-05-24 01:51:30|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1653357100000|2022-05-24 01:51:40|318.31|315.51|318.53|315.73|318.53|315.73|318.31|315.51|0
1653357110000|2022-05-24 01:51:50|318.31|315.51|318.53|315.73|318.53|315.73|318.31|315.51|0
1653357120000|2022-05-24 01:52:00|318.31|315.51|318.53|315.73|318.53|315.73|318.31|315.51|0
1653357130000|2022-05-24 01:52:10|318.42|315.62|318.65|315.85|318.65|315.85|318.42|315.62|0
1653357140000|2022-05-24 01:52:20|318.75|315.95|318.98|316.18|318.98|316.18|318.75|315.95|0
1653357150000|2022-05-24 01:52:30|318.75|315.95|319.2|316.4|319.2|316.4|318.75|315.95|0
1653357160000|2022-05-24 01:52:40|319.32|316.52|319.32|316.52|319.32|316.52|319.2|316.4|0
1653357170000|2022-05-24 01:52:50|318.98|316.18|319.32|316.52|319.32|316.52|318.98|316.18|0
1653357180000|2022-05-24 01:53:00|319.43|316.63|318.75|315.95|319.43|316.63|318.75|315.95|0
1653357190000|2022-05-24 01:53:10|318.65|315.85|318.08|315.28|318.65|315.85|318.08|315.28|0
1653357200000|2022-05-24 01:53:20|318.3|315.5|318.3|315.5|318.3|315.5|318.3|315.5|0
1653357210000|2022-05-24 01:53:30|318.2|315.4|317.63|314.83|318.2|315.4|317.63|314.83|0
1653357220000|2022-05-24 01:53:40|317.86|315.06|318.08|315.28|318.08|315.28|317.86|315.06|0
1653357230000|2022-05-24 01:53:50|318.2|315.4|318.2|315.4|318.2|315.4|318.2|315.4|0
1653357240000|2022-05-24 01:54:00|317.97|315.17|317.63|314.83|317.97|315.17|317.63|314.83|0
1653357250000|2022-05-24 01:54:10|317.86|315.06|317.97|315.17|317.97|315.17|317.86|315.06|0
1653357260000|2022-05-24 01:54:20|318.08|315.28|317.86|315.06|318.08|315.28|317.86|315.06|0
1653357270000|2022-05-24 01:54:30|317.75|314.95|317.41|314.61|317.75|314.95|317.41|314.61|0
1653357280000|2022-05-24 01:54:40|317.63|314.83|317.41|314.61|317.85|315.05|317.41|314.61|0
1653357290000|2022-05-24 01:54:50|317.18|314.38|316.51|313.71|317.18|314.38|316.29|313.49|0
1653357300000|2022-05-24 01:55:00|316.29|313.49|316.51|313.71|316.51|313.71|316.06|313.26|0
1653357310000|2022-05-24 01:55:10|316.73|313.93|316.85|314.05|316.96|314.16|316.73|313.93|0
1653357320000|2022-05-24 01:55:20|316.73|313.93|316.51|313.71|316.73|313.93|316.51|313.71|0
1653357330000|2022-05-24 01:55:30|316.73|313.93|316.96|314.16|316.96|314.16|316.73|313.93|0
1653357340000|2022-05-24 01:55:40|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1653357350000|2022-05-24 01:55:50|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1653357360000|2022-05-24 01:56:00|317.63|314.83|317.63|314.83|317.63|314.83|317.63|314.83|0
1653357370000|2022-05-24 01:56:10|317.85|315.05|318.08|315.28|318.08|315.28|317.75|314.95|0
1653357380000|2022-05-24 01:56:20|318.3|315.5|318.2|315.4|318.3|315.5|318.2|315.4|0
1653357390000|2022-05-24 01:56:30|318.19|315.39|318.3|315.5|318.3|315.5|318.08|315.28|0
1653357400000|2022-05-24 01:56:40|318.53|315.73|318.98|316.18|318.98|316.18|318.53|315.73|0
1653357410000|2022-05-24 01:56:50|318.75|315.95|318.75|315.95|318.98|316.18|318.75|315.95|0
1653357420000|2022-05-24 01:57:00|318.64|315.84|318.75|315.95|318.98|316.18|318.64|315.84|0
1653357440000|2022-05-24 01:57:20|318.87|316.07|318.87|316.07|318.98|316.18|318.87|316.07|0
1653357450000|2022-05-24 01:57:30|318.98|316.18|319.2|316.4|319.2|316.4|318.98|316.18|0
1653357460000|2022-05-24 01:57:40|319.09|316.29|318.75|315.95|319.09|316.29|318.75|315.95|0
1653357470000|2022-05-24 01:57:50|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1653357480000|2022-05-24 01:58:00|318.98|316.18|319.42|316.62|319.42|316.62|318.98|316.18|0
1653357490000|2022-05-24 01:58:10|318.98|316.18|319.09|316.29|319.2|316.4|318.98|316.18|0
1653357500000|2022-05-24 01:58:20|318.3|315.5|318.87|316.07|318.87|316.07|318.3|315.5|0
1653357510000|2022-05-24 01:58:30|318.98|316.18|318.98|316.18|318.98|316.18|318.98|316.18|0
1653357520000|2022-05-24 01:58:40|319.2|316.4|319.2|316.4|319.2|316.4|319.09|316.29|0
1653357530000|2022-05-24 01:58:50|319.09|316.29|319.2|316.4|319.2|316.4|319.09|316.29|0
1653357540000|2022-05-24 01:59:00|319.09|316.29|319.2|316.4|319.2|316.4|319.09|316.29|0
1653357560000|2022-05-24 01:59:20|319.42|316.62|319.65|316.85|319.65|316.85|319.42|316.62|0
1653357580000|2022-05-24 01:59:40|319.42|316.62|319.42|316.62|319.42|316.62|319.2|316.4|0
1653357590000|2022-05-24 01:59:50|319.54|316.74|319.65|316.85|319.65|316.85|319.54|316.74|0
1653357600000|2022-05-24 02:00:00|319.77|316.97|319.2|316.4|319.77|316.97|319.2|316.4|0
1653357610000|2022-05-24 02:00:10|319.42|316.62|319.2|316.4|319.42|316.62|319.2|316.4|0
1653357620000|2022-05-24 02:00:20|319.42|316.62|319.42|316.62|319.54|316.74|319.42|316.62|0
1653357630000|2022-05-24 02:00:30|319.2|316.4|319.09|316.29|319.2|316.4|318.97|316.17|0
1653357640000|2022-05-24 02:00:40|318.97|316.17|319.2|316.4|319.2|316.4|318.97|316.17|0
1653357650000|2022-05-24 02:00:50|319.42|316.62|319.42|316.62|319.54|316.74|319.42|316.62|0
1653357660000|2022-05-24 02:01:00|319.2|316.4|319.09|316.29|319.2|316.4|319.09|316.29|0
1653357670000|2022-05-24 02:01:10|318.97|316.17|319.42|316.62|319.42|316.62|318.97|316.17|0
1653357680000|2022-05-24 02:01:20|319.65|316.85|319.54|316.74|319.65|316.85|319.54|316.74|0
1653357690000|2022-05-24 02:01:30|319.65|316.85|319.65|316.85|319.65|316.85|319.54|316.74|0
1653357700000|2022-05-24 02:01:40|319.76|316.96|320.32|317.52|320.32|317.52|319.76|316.96|0
1653357710000|2022-05-24 02:01:50|320.55|317.75|321.9|319.1|321.9|319.1|320.55|317.75|0
1653357720000|2022-05-24 02:02:00|322.12|319.32|321.45|318.65|322.12|319.32|321.45|318.65|0
1653357730000|2022-05-24 02:02:10|321.67|318.87|321|318.2|321.67|318.87|321|318.2|0
1653357740000|2022-05-24 02:02:20|321.34|318.54|321.22|318.42|321.45|318.65|321.22|318.42|0
1653357750000|2022-05-24 02:02:30|321|318.2|320.89|318.09|321.11|318.31|320.77|317.97|0
1653357760000|2022-05-24 02:02:40|320.77|317.97|321|318.2|321|318.2|320.77|317.97|0
1653357770000|2022-05-24 02:02:50|320.77|317.97|320.55|317.75|320.77|317.97|320.55|317.75|0
1653357780000|2022-05-24 02:03:00|320.66|317.86|320.66|317.86|320.66|317.86|320.55|317.75|0
1653357790000|2022-05-24 02:03:10|320.77|317.97|320.77|317.97|320.89|318.09|320.77|317.97|0
1653357800000|2022-05-24 02:03:20|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1653357810000|2022-05-24 02:03:30|320.32|317.52|320.44|317.64|320.44|317.64|320.32|317.52|0
1653357820000|2022-05-24 02:03:40|320.32|317.52|320.55|317.75|320.55|317.75|320.32|317.52|0
1653357830000|2022-05-24 02:03:50|320.77|317.97|320.66|317.86|320.77|317.97|320.66|317.86|0
1653357840000|2022-05-24 02:04:00|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1653357850000|2022-05-24 02:04:10|320.32|317.52|320.32|317.52|320.44|317.64|320.32|317.52|0
1653357860000|2022-05-24 02:04:20|320.44|317.64|320.55|317.75|320.55|317.75|320.44|317.64|0
1653357870000|2022-05-24 02:04:30|320.66|317.86|320.66|317.86|320.66|317.86|320.55|317.75|0
1653357880000|2022-05-24 02:04:40|320.77|317.97|320.32|317.52|320.77|317.97|320.32|317.52|0
1653357900000|2022-05-24 02:05:00|320.44|317.64|320.21|317.41|320.44|317.64|320.21|317.41|0
1653357910000|2022-05-24 02:05:10|320.32|317.52|320.66|317.86|320.66|317.86|320.32|317.52|0
1653357920000|2022-05-24 02:05:20|320.54|317.74|320.32|317.52|320.54|317.74|320.32|317.52|0
1653357930000|2022-05-24 02:05:30|320.44|317.64|320.44|317.64|320.44|317.64|320.32|317.52|0
1653357940000|2022-05-24 02:05:40|320.54|317.74|320.32|317.52|320.54|317.74|320.32|317.52|0
1653357950000|2022-05-24 02:05:50|320.09|317.29|320.32|317.52|320.32|317.52|319.87|317.07|0
1653357960000|2022-05-24 02:06:00|320.44|317.64|320.32|317.52|320.44|317.64|320.32|317.52|0
1653357970000|2022-05-24 02:06:10|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1653357980000|2022-05-24 02:06:20|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1653357990000|2022-05-24 02:06:30|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1653358010000|2022-05-24 02:06:50|320.66|317.86|320.66|317.86|320.66|317.86|320.66|317.86|0
1653358020000|2022-05-24 02:07:00|320.54|317.74|320.99|318.19|320.99|318.19|320.54|317.74|0
1653358030000|2022-05-24 02:07:10|320.89|318.09|320.66|317.86|320.99|318.19|320.66|317.86|0
1653358040000|2022-05-24 02:07:20|320.54|317.74|320.77|317.97|320.77|317.97|320.54|317.74|0
1653358050000|2022-05-24 02:07:30|320.89|318.09|320.99|318.19|320.99|318.19|320.89|318.09|0
1653358060000|2022-05-24 02:07:40|321.11|318.31|321.34|318.54|321.34|318.54|321.11|318.31|0
1653358070000|2022-05-24 02:07:50|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1653358080000|2022-05-24 02:08:00|321.67|318.87|321.44|318.64|321.67|318.87|321.44|318.64|0
1653358090000|2022-05-24 02:08:10|321.22|318.42|321.22|318.42|321.22|318.42|320.99|318.19|0
1653358100000|2022-05-24 02:08:20|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1653358110000|2022-05-24 02:08:30|320.77|317.97|320.77|317.97|320.88|318.08|320.77|317.97|0
1653358120000|2022-05-24 02:08:40|320.88|318.08|320.99|318.19|320.99|318.19|320.77|317.97|0
1653358130000|2022-05-24 02:08:50|321.22|318.42|321.11|318.31|321.22|318.42|320.99|318.19|0
1653358140000|2022-05-24 02:09:00|321.22|318.42|321.22|318.42|321.33|318.53|320.99|318.19|0
1653358150000|2022-05-24 02:09:10|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1653358160000|2022-05-24 02:09:20|321.56|318.76|321.33|318.53|321.56|318.76|321.22|318.42|0
1653358170000|2022-05-24 02:09:30|321.22|318.42|320.99|318.19|321.22|318.42|320.99|318.19|0
1653358180000|2022-05-24 02:09:40|321.11|318.31|320.88|318.08|321.11|318.31|320.88|318.08|0
1653358190000|2022-05-24 02:09:50|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1653358200000|2022-05-24 02:10:00|321.22|318.42|321.22|318.42|321.44|318.64|321.22|318.42|0
1653358210000|2022-05-24 02:10:10|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1653358220000|2022-05-24 02:10:20|321.22|318.42|321.22|318.42|321.44|318.64|321.22|318.42|0
1653358230000|2022-05-24 02:10:30|320.88|318.08|320.99|318.19|320.99|318.19|320.88|318.08|0
1653358240000|2022-05-24 02:10:40|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1653358250000|2022-05-24 02:10:50|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1653358260000|2022-05-24 02:11:00|320.88|318.08|321.22|318.42|321.22|318.42|320.88|318.08|0
1653358270000|2022-05-24 02:11:10|321.11|318.31|321.11|318.31|321.11|318.31|320.99|318.19|0
1653358280000|2022-05-24 02:11:20|320.99|318.19|320.99|318.19|321.22|318.42|320.99|318.19|0
1653358290000|2022-05-24 02:11:30|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1653358300000|2022-05-24 02:11:40|320.77|317.97|320.99|318.19|320.99|318.19|320.77|317.97|0
1653358310000|2022-05-24 02:11:50|320.77|317.97|320.77|317.97|320.77|317.97|320.77|317.97|0
1653358320000|2022-05-24 02:12:00|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1653358340000|2022-05-24 02:12:20|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1653358350000|2022-05-24 02:12:30|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1653358360000|2022-05-24 02:12:40|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1653358370000|2022-05-24 02:12:50|320.21|317.41|320.54|317.74|320.54|317.74|320.21|317.41|0
1653358380000|2022-05-24 02:13:00|320.77|317.97|320.77|317.97|320.77|317.97|320.77|317.97|0
1653358390000|2022-05-24 02:13:10|320.88|318.08|320.88|318.08|320.88|318.08|320.77|317.97|0
1653358400000|2022-05-24 02:13:20|320.99|318.19|321.22|318.42|321.22|318.42|320.88|318.08|0
1653358410000|2022-05-24 02:13:30|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1653358420000|2022-05-24 02:13:40|321.11|318.31|321.21|318.41|321.21|318.41|320.99|318.19|0
1653358430000|2022-05-24 02:13:50|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1653358450000|2022-05-24 02:14:10|321.56|318.76|321.44|318.64|321.66|318.86|321.44|318.64|0
1653358470000|2022-05-24 02:14:30|321.11|318.31|320.88|318.08|321.21|318.41|320.88|318.08|0
1653358480000|2022-05-24 02:14:40|320.99|318.19|321.21|318.41|321.21|318.41|320.99|318.19|0
1653358500000|2022-05-24 02:15:00|321.11|318.31|321.21|318.41|321.21|318.41|321.11|318.31|0
1653358510000|2022-05-24 02:15:10|321.11|318.31|320.99|318.19|321.11|318.31|320.99|318.19|0
1653358520000|2022-05-24 02:15:20|320.76|317.96|320.88|318.08|320.99|318.19|320.76|317.96|0
1653358530000|2022-05-24 02:15:30|320.76|317.96|321.11|318.31|321.21|318.41|320.76|317.96|0
1653358540000|2022-05-24 02:15:40|320.99|318.19|321.33|318.53|321.44|318.64|320.99|318.19|0
1653358550000|2022-05-24 02:15:50|321.44|318.64|321.44|318.64|321.44|318.64|321.33|318.53|0
1653358560000|2022-05-24 02:16:00|321.21|318.41|321.44|318.64|321.44|318.64|321.21|318.41|0
1653358570000|2022-05-24 02:16:10|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1653358580000|2022-05-24 02:16:20|321.89|319.09|321.89|319.09|322.01|319.21|321.89|319.09|0
1653358590000|2022-05-24 02:16:30|321.78|318.98|321.21|318.41|322.11|319.31|321.21|318.41|0
1653358600000|2022-05-24 02:16:40|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1653358610000|2022-05-24 02:16:50|321.56|318.76|321.66|318.86|321.66|318.86|321.56|318.76|0
1653358630000|2022-05-24 02:17:10|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1653358640000|2022-05-24 02:17:20|322.68|319.88|322.56|319.76|322.68|319.88|322.34|319.54|0
1653358650000|2022-05-24 02:17:30|322.79|319.99|323.24|320.44|323.24|320.44|322.79|319.99|0
1653358660000|2022-05-24 02:17:40|323.02|320.22|322.79|319.99|323.02|320.22|322.79|319.99|0
1653358670000|2022-05-24 02:17:50|322.56|319.76|322.11|319.31|322.56|319.76|322.11|319.31|0
1653358680000|2022-05-24 02:18:00|322.34|319.54|323.01|320.21|323.24|320.44|322.34|319.54|0
1653358690000|2022-05-24 02:18:10|322.68|319.88|322.79|319.99|322.79|319.99|322.56|319.76|0
1653358700000|2022-05-24 02:18:20|323.01|320.21|323.01|320.21|323.01|320.21|322.91|320.11|0
1653358710000|2022-05-24 02:18:30|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1653358720000|2022-05-24 02:18:40|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1653358730000|2022-05-24 02:18:50|323.01|320.21|323.24|320.44|323.24|320.44|323.01|320.21|0
1653358740000|2022-05-24 02:19:00|323.13|320.33|323.24|320.44|323.24|320.44|323.01|320.21|0
1653358750000|2022-05-24 02:19:10|323.13|320.33|322.91|320.11|323.13|320.33|322.91|320.11|0
1653358760000|2022-05-24 02:19:20|323.01|320.21|323.01|320.21|323.01|320.21|322.91|320.11|0
1653358770000|2022-05-24 02:19:30|322.91|320.11|322.79|319.99|322.91|320.11|322.79|319.99|0
1653358780000|2022-05-24 02:19:40|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1653358790000|2022-05-24 02:19:50|323.24|320.44|323.01|320.21|323.24|320.44|323.01|320.21|0
1653358800000|2022-05-24 02:20:00|322.79|319.99|322.68|319.88|323.01|320.21|322.68|319.88|0
1653358810000|2022-05-24 02:20:10|322.56|319.76|322.68|319.88|322.68|319.88|322.56|319.76|0
1653358820000|2022-05-24 02:20:20|322.79|319.99|322.79|319.99|323.01|320.21|322.79|319.99|0
1653358830000|2022-05-24 02:20:30|322.56|319.76|322.79|319.99|322.79|319.99|322.56|319.76|0
1653358840000|2022-05-24 02:20:40|322.91|320.11|322.79|319.99|323.01|320.21|322.79|319.99|0
1653358850000|2022-05-24 02:20:50|322.56|319.76|322.9|320.1|322.9|320.1|322.56|319.76|0
1653358860000|2022-05-24 02:21:00|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1653358870000|2022-05-24 02:21:10|323.13|320.33|323.01|320.21|323.13|320.33|323.01|320.21|0
1653358880000|2022-05-24 02:21:20|323.24|320.44|322.9|320.1|323.24|320.44|322.9|320.1|0
1653358890000|2022-05-24 02:21:30|322.79|319.99|323.01|320.21|323.01|320.21|322.79|319.99|0
1653358900000|2022-05-24 02:21:40|322.9|320.1|322.79|319.99|323.01|320.21|322.79|319.99|0
1653358910000|2022-05-24 02:21:50|322.68|319.88|322.79|319.99|322.79|319.99|322.68|319.88|0
1653358920000|2022-05-24 02:22:00|322.56|319.76|322.56|319.76|322.68|319.88|322.56|319.76|0
1653358930000|2022-05-24 02:22:10|322.45|319.65|322.11|319.31|322.45|319.65|322.11|319.31|0
1653358940000|2022-05-24 02:22:20|322.34|319.54|322.56|319.76|322.56|319.76|322.34|319.54|0
1653358950000|2022-05-24 02:22:30|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1653358960000|2022-05-24 02:22:40|322.56|319.76|322.34|319.54|322.56|319.76|322.34|319.54|0
1653358970000|2022-05-24 02:22:50|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1653358980000|2022-05-24 02:23:00|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1653358990000|2022-05-24 02:23:10|322.56|319.76|322.79|319.99|322.79|319.99|322.56|319.76|0
1653359000000|2022-05-24 02:23:20|322.56|319.76|322.56|319.76|322.56|319.76|322.34|319.54|0
1653359020000|2022-05-24 02:23:40|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1653359030000|2022-05-24 02:23:50|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1653359040000|2022-05-24 02:24:00|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1653359050000|2022-05-24 02:24:10|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1653359060000|2022-05-24 02:24:20|322.11|319.31|322.11|319.31|322.11|319.31|322.11|319.31|0
1653359070000|2022-05-24 02:24:30|321.88|319.08|321.55|318.75|321.88|319.08|321.55|318.75|0
1653359080000|2022-05-24 02:24:40|321.88|319.08|321.66|318.86|321.88|319.08|321.66|318.86|0
1653359090000|2022-05-24 02:24:50|321.88|319.08|322|319.2|322|319.2|321.66|318.86|0
1653359100000|2022-05-24 02:25:00|321.88|319.08|322.11|319.31|322.11|319.31|321.78|318.98|0
1653359130000|2022-05-24 02:25:30|322|319.2|322|319.2|322.11|319.31|322|319.2|0
1653359140000|2022-05-24 02:25:40|321.88|319.08|321.66|318.86|321.88|319.08|321.66|318.86|0
1653359150000|2022-05-24 02:25:50|321.43|318.63|321.66|318.86|321.66|318.86|321.43|318.63|0
1653359160000|2022-05-24 02:26:00|321.78|318.98|321.66|318.86|321.78|318.98|321.66|318.86|0
1653359170000|2022-05-24 02:26:10|321.55|318.75|321.78|318.98|321.78|318.98|321.55|318.75|0
1653359180000|2022-05-24 02:26:20|321.66|318.86|321.66|318.86|321.88|319.08|321.66|318.86|0
1653359190000|2022-05-24 02:26:30|321.43|318.63|321.78|318.98|321.78|318.98|321.43|318.63|0
1653359200000|2022-05-24 02:26:40|321.66|318.86|321.66|318.86|321.78|318.98|321.66|318.86|0
1653359210000|2022-05-24 02:26:50|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1653359220000|2022-05-24 02:27:00|321.43|318.63|321.21|318.41|321.43|318.63|321.21|318.41|0
1653359240000|2022-05-24 02:27:20|321.32|318.52|321.88|319.08|321.88|319.08|321.32|318.52|0
1653359250000|2022-05-24 02:27:30|321.77|318.97|321.66|318.86|321.77|318.97|321.66|318.86|0
1653359260000|2022-05-24 02:27:40|321.77|318.97|321.88|319.08|321.88|319.08|321.66|318.86|0
1653359270000|2022-05-24 02:27:50|322.11|319.31|322.22|319.42|322.22|319.42|322.11|319.31|0
1653359280000|2022-05-24 02:28:00|322.11|319.31|322.68|319.88|322.68|319.88|322.11|319.31|0
1653359290000|2022-05-24 02:28:10|322.78|319.98|322.56|319.76|322.78|319.98|322.56|319.76|0
1653359300000|2022-05-24 02:28:20|322.11|319.31|322.33|319.53|322.33|319.53|322.11|319.31|0
1653359310000|2022-05-24 02:28:30|322.45|319.65|322.68|319.88|322.68|319.88|322.33|319.53|0
1653359320000|2022-05-24 02:28:40|322.56|319.76|322.45|319.65|322.56|319.76|322.45|319.65|0
1653359330000|2022-05-24 02:28:50|322.56|319.76|322.78|319.98|322.78|319.98|322.45|319.65|0
1653359340000|2022-05-24 02:29:00|322.56|319.76|322.78|319.98|322.78|319.98|322.56|319.76|0
1653359370000|2022-05-24 02:29:30|323.01|320.21|322.78|319.98|323.01|320.21|322.78|319.98|0
1653359380000|2022-05-24 02:29:40|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1653359390000|2022-05-24 02:29:50|322.33|319.53|322.56|319.76|322.56|319.76|322.33|319.53|0
1653359400000|2022-05-24 02:30:00|322.33|319.53|321.88|319.08|322.33|319.53|321.88|319.08|0
1653359410000|2022-05-24 02:30:10|322.11|319.31|321.88|319.08|322.11|319.31|321.88|319.08|0
1653359430000|2022-05-24 02:30:30|322|319.2|322.11|319.31|322.11|319.31|322|319.2|0
1653359440000|2022-05-24 02:30:40|322|319.2|322.11|319.31|322.11|319.31|321.88|319.08|0
1653359450000|2022-05-24 02:30:50|322.22|319.42|322.22|319.42|322.22|319.42|322.11|319.31|0
1653359460000|2022-05-24 02:31:00|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1653359470000|2022-05-24 02:31:10|322.45|319.65|322.33|319.53|322.45|319.65|322.33|319.53|0
1653359480000|2022-05-24 02:31:20|322.45|319.65|322.45|319.65|322.56|319.76|322.45|319.65|0
1653359490000|2022-05-24 02:31:30|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1653359510000|2022-05-24 02:31:50|322.33|319.53|322.22|319.42|322.33|319.53|322.22|319.42|0
1653359520000|2022-05-24 02:32:00|322.33|319.53|322.11|319.31|322.33|319.53|322.11|319.31|0
1653359540000|2022-05-24 02:32:20|322.22|319.42|322.11|319.31|322.22|319.42|322|319.2|0
1653359560000|2022-05-24 02:32:40|321.88|319.08|322.45|319.65|322.45|319.65|321.88|319.08|0
1653359570000|2022-05-24 02:32:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1653359590000|2022-05-24 02:33:10|322.56|319.76|322.33|319.53|322.56|319.76|322.33|319.53|0
1653359600000|2022-05-24 02:33:20|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1653359610000|2022-05-24 02:33:30|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1653359630000|2022-05-24 02:33:50|322.22|319.42|322.33|319.53|322.33|319.53|322.22|319.42|0
1653359640000|2022-05-24 02:34:00|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1653359650000|2022-05-24 02:34:10|322.55|319.75|322.55|319.75|322.78|319.98|322.55|319.75|0
1653359660000|2022-05-24 02:34:20|322.45|319.65|322.1|319.3|322.45|319.65|322.1|319.3|0
1653359670000|2022-05-24 02:34:30|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1653359690000|2022-05-24 02:34:50|322.1|319.3|321.65|318.85|322.1|319.3|321.65|318.85|0
1653359700000|2022-05-24 02:35:00|321.2|318.4|321.43|318.63|321.65|318.85|321.2|318.4|0
1653359710000|2022-05-24 02:35:10|321.65|318.85|321.43|318.63|321.65|318.85|321.43|318.63|0
1653359720000|2022-05-24 02:35:20|321.32|318.52|320.98|318.18|321.32|318.52|320.98|318.18|0
1653359730000|2022-05-24 02:35:30|321.2|318.4|321.09|318.29|321.2|318.4|321.09|318.29|0
1653359740000|2022-05-24 02:35:40|321.2|318.4|320.98|318.18|321.2|318.4|320.98|318.18|0
1653359750000|2022-05-24 02:35:50|321.2|318.4|321.43|318.63|321.43|318.63|321.2|318.4|0
1653359760000|2022-05-24 02:36:00|321.65|318.85|321.43|318.63|321.65|318.85|321.43|318.63|0
1653359770000|2022-05-24 02:36:10|321.65|318.85|321.43|318.63|321.65|318.85|321.43|318.63|0
1653359780000|2022-05-24 02:36:20|321.54|318.74|321.65|318.85|321.65|318.85|321.54|318.74|0
1653359790000|2022-05-24 02:36:30|321.77|318.97|321.54|318.74|321.88|319.08|321.54|318.74|0
1653359800000|2022-05-24 02:36:40|321.65|318.85|321.77|318.97|321.88|319.08|321.65|318.85|0
1653359810000|2022-05-24 02:36:50|321.88|319.08|321.88|319.08|321.88|319.08|321.77|318.97|0
1653359820000|2022-05-24 02:37:00|321.99|319.19|321.88|319.08|322.1|319.3|321.88|319.08|0
1653359830000|2022-05-24 02:37:10|321.65|318.85|321.65|318.85|321.65|318.85|321.43|318.63|0
1653359850000|2022-05-24 02:37:30|321.43|318.63|321.65|318.85|321.65|318.85|321.43|318.63|0
1653359870000|2022-05-24 02:37:50|321.54|318.74|321.43|318.63|321.54|318.74|321.43|318.63|0
1653359880000|2022-05-24 02:38:00|321.65|318.85|321.65|318.85|321.65|318.85|321.43|318.63|0
1653359890000|2022-05-24 02:38:10|321.43|318.63|321.65|318.85|321.65|318.85|321.43|318.63|0
1653359900000|2022-05-24 02:38:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1653359930000|2022-05-24 02:38:50|321.99|319.19|322.1|319.3|322.1|319.3|321.99|319.19|0
1653359940000|2022-05-24 02:39:00|321.99|319.19|322.1|319.3|322.1|319.3|321.99|319.19|0
1653359950000|2022-05-24 02:39:10|321.99|319.19|321.88|319.08|321.99|319.19|321.88|319.08|0
1653359960000|2022-05-24 02:39:20|321.77|318.97|321.88|319.08|321.88|319.08|321.77|318.97|0
1653359970000|2022-05-24 02:39:30|322.1|319.3|321.99|319.19|322.1|319.3|321.99|319.19|0
1653359990000|2022-05-24 02:39:50|322.1|319.3|322.33|319.53|322.33|319.53|322.1|319.3|0
1653360000000|2022-05-24 02:40:00|322.22|319.42|322.1|319.3|322.22|319.42|322.1|319.3|0
1653360010000|2022-05-24 02:40:10|322.22|319.42|322.33|319.53|322.33|319.53|322.22|319.42|0
1653360020000|2022-05-24 02:40:20|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1653360030000|2022-05-24 02:40:30|322.22|319.42|322.1|319.3|322.22|319.42|322.1|319.3|0
1653360040000|2022-05-24 02:40:40|322.22|319.42|322.55|319.75|322.55|319.75|322.22|319.42|0
1653360050000|2022-05-24 02:40:50|322.78|319.98|322.44|319.64|322.78|319.98|322.44|319.64|0
1653360060000|2022-05-24 02:41:00|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1653360070000|2022-05-24 02:41:10|322.78|319.98|323|320.2|323|320.2|322.78|319.98|0
1653360100000|2022-05-24 02:41:40|323.23|320.43|323|320.2|323.23|320.43|322.89|320.09|0
1653360110000|2022-05-24 02:41:50|322.55|319.75|323|320.2|323|320.2|322.55|319.75|0
1653360120000|2022-05-24 02:42:00|322.78|319.98|322.78|319.98|323|320.2|322.78|319.98|0
1653360130000|2022-05-24 02:42:10|323|320.2|322.89|320.09|323|320.2|322.78|319.98|0
1653360140000|2022-05-24 02:42:20|322.78|319.98|322.55|319.75|322.78|319.98|322.55|319.75|0
1653360150000|2022-05-24 02:42:30|322.78|319.98|323|320.2|323|320.2|322.78|319.98|0
1653360160000|2022-05-24 02:42:40|322.78|319.98|322.55|319.75|322.78|319.98|322.55|319.75|0
1653360170000|2022-05-24 02:42:50|322.32|319.52|322.44|319.64|322.44|319.64|322.32|319.52|0
1653360180000|2022-05-24 02:43:00|322.32|319.52|322.22|319.42|322.32|319.52|322.22|319.42|0
1653360190000|2022-05-24 02:43:10|322.32|319.52|322.44|319.64|322.44|319.64|322.32|319.52|0
1653360200000|2022-05-24 02:43:20|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1653360210000|2022-05-24 02:43:30|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1653360220000|2022-05-24 02:43:40|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1653360240000|2022-05-24 02:44:00|322.32|319.52|322.32|319.52|322.44|319.64|322.32|319.52|0
1653360250000|2022-05-24 02:44:10|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1653360260000|2022-05-24 02:44:20|322.77|319.97|322.67|319.87|322.77|319.97|322.67|319.87|0
1653360270000|2022-05-24 02:44:30|322.77|319.97|322.55|319.75|322.77|319.97|322.55|319.75|0
1653360280000|2022-05-24 02:44:40|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1653360290000|2022-05-24 02:44:50|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1653360300000|2022-05-24 02:45:00|322.77|319.97|323.57|320.77|323.57|320.77|322.77|319.97|0
1653360310000|2022-05-24 02:45:10|323.68|320.88|323.68|320.88|323.9|321.1|323.68|320.88|0
1653360320000|2022-05-24 02:45:20|323.79|320.99|324.02|321.22|324.02|321.22|323.79|320.99|0
1653360330000|2022-05-24 02:45:30|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1653360340000|2022-05-24 02:45:40|324.35|321.55|324.58|321.78|324.58|321.78|324.35|321.55|0
1653360350000|2022-05-24 02:45:50|324.35|321.55|324.35|321.55|324.47|321.67|324.35|321.55|0
1653360360000|2022-05-24 02:46:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1653360370000|2022-05-24 02:46:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1653360380000|2022-05-24 02:46:20|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1653360390000|2022-05-24 02:46:30|324.13|321.33|324.02|321.22|324.13|321.33|323.9|321.1|0
1653360400000|2022-05-24 02:46:40|324.13|321.33|323.9|321.1|324.13|321.33|323.9|321.1|0
1653360410000|2022-05-24 02:46:50|323.68|320.88|323.9|321.1|323.9|321.1|323.68|320.88|0
1653360420000|2022-05-24 02:47:00|324.02|321.22|323.9|321.1|324.13|321.33|323.9|321.1|0
1653360440000|2022-05-24 02:47:20|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1653360450000|2022-05-24 02:47:30|324.35|321.55|323.9|321.1|324.35|321.55|323.9|321.1|0
1653360460000|2022-05-24 02:47:40|324.13|321.33|324.13|321.33|324.13|321.33|324.02|321.22|0
1653360470000|2022-05-24 02:47:50|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1653360480000|2022-05-24 02:48:00|324.35|321.55|324.24|321.44|324.35|321.55|324.24|321.44|0
1653360490000|2022-05-24 02:48:10|324.35|321.55|324.13|321.33|324.35|321.55|324.13|321.33|0
1653360500000|2022-05-24 02:48:20|324.02|321.22|323.9|321.1|324.02|321.22|323.9|321.1|0
1653360510000|2022-05-24 02:48:30|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1653360520000|2022-05-24 02:48:40|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1653360530000|2022-05-24 02:48:50|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1653360540000|2022-05-24 02:49:00|323.45|320.65|323.22|320.42|323.45|320.65|323.22|320.42|0
1653360560000|2022-05-24 02:49:20|323.34|320.54|323.45|320.65|323.45|320.65|323.34|320.54|0
1653360610000|2022-05-24 02:50:10|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1653360620000|2022-05-24 02:50:20|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1653360630000|2022-05-24 02:50:30|323.34|320.54|323.45|320.65|323.45|320.65|323.34|320.54|0
1653360650000|2022-05-24 02:50:50|323.22|320.42|323.45|320.65|323.45|320.65|323.22|320.42|0
1653360700000|2022-05-24 02:51:40|323.34|320.54|323.22|320.42|323.34|320.54|323.22|320.42|0
1653360720000|2022-05-24 02:52:00|323.45|320.65|323.22|320.42|323.45|320.65|323.22|320.42|0
1653360730000|2022-05-24 02:52:10|323.11|320.31|323.11|320.31|323.22|320.42|323.11|320.31|0
1653360740000|2022-05-24 02:52:20|323.22|320.42|323|320.2|323.22|320.42|323|320.2|0
1653360750000|2022-05-24 02:52:30|323.11|320.31|323.45|320.65|323.45|320.65|323.11|320.31|0
1653360760000|2022-05-24 02:52:40|323.22|320.42|323|320.2|323.22|320.42|323|320.2|0
1653360770000|2022-05-24 02:52:50|323.11|320.31|323|320.2|323.11|320.31|322.89|320.09|0
1653360780000|2022-05-24 02:53:00|322.89|320.09|323|320.2|323|320.2|322.89|320.09|0
1653360790000|2022-05-24 02:53:10|323.22|320.42|323.11|320.31|323.22|320.42|323.11|320.31|0
1653360800000|2022-05-24 02:53:20|323|320.2|322.77|319.97|323|320.2|322.54|319.74|0
1653360810000|2022-05-24 02:53:30|322.54|319.74|322.77|319.97|322.77|319.97|322.54|319.74|0
1653360820000|2022-05-24 02:53:40|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1653360830000|2022-05-24 02:53:50|323.22|320.42|322.99|320.19|323.22|320.42|322.99|320.19|0
1653360840000|2022-05-24 02:54:00|322.89|320.09|322.77|319.97|322.89|320.09|322.77|319.97|0
1653360850000|2022-05-24 02:54:10|322.54|319.74|322.66|319.86|322.66|319.86|322.54|319.74|0
1653360860000|2022-05-24 02:54:20|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1653360880000|2022-05-24 02:54:40|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1653360900000|2022-05-24 02:55:00|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1653360930000|2022-05-24 02:55:30|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1653360940000|2022-05-24 02:55:40|322.66|319.86|322.77|319.97|322.77|319.97|322.66|319.86|0
1653360950000|2022-05-24 02:55:50|322.66|319.86|322.77|319.97|322.77|319.97|322.66|319.86|0
1653360960000|2022-05-24 02:56:00|322.66|319.86|322.54|319.74|322.66|319.86|322.54|319.74|0
1653360970000|2022-05-24 02:56:10|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1653360990000|2022-05-24 02:56:30|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1653361000000|2022-05-24 02:56:40|322.66|319.86|322.32|319.52|322.66|319.86|322.32|319.52|0
1653361010000|2022-05-24 02:56:50|322.09|319.29|322.32|319.52|322.32|319.52|322.09|319.29|0
1653361020000|2022-05-24 02:57:00|322.54|319.74|322.21|319.41|322.54|319.74|322.21|319.41|0
1653361030000|2022-05-24 02:57:10|322.54|319.74|322.77|319.97|322.77|319.97|322.54|319.74|0
1653361040000|2022-05-24 02:57:20|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1653361050000|2022-05-24 02:57:30|322.77|319.97|322.32|319.52|322.77|319.97|322.32|319.52|0
1653361060000|2022-05-24 02:57:40|322.54|319.74|322.32|319.52|322.54|319.74|322.32|319.52|0
1653361070000|2022-05-24 02:57:50|322.43|319.63|322.54|319.74|322.54|319.74|322.32|319.52|0
1653361080000|2022-05-24 02:58:00|322.32|319.52|322.54|319.74|322.54|319.74|322.32|319.52|0
1653361090000|2022-05-24 02:58:10|322.77|319.97|322.43|319.63|322.77|319.97|322.43|319.63|0
1653361100000|2022-05-24 02:58:20|322.54|319.74|322.32|319.52|322.54|319.74|322.32|319.52|0
1653361110000|2022-05-24 02:58:30|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1653361130000|2022-05-24 02:58:50|322.32|319.52|321.64|318.84|322.32|319.52|321.64|318.84|0
1653361140000|2022-05-24 02:59:00|321.87|319.07|321.64|318.84|321.87|319.07|321.41|318.61|0
1653361150000|2022-05-24 02:59:10|321.41|318.61|321.64|318.84|321.64|318.84|321.41|318.61|0
1653361170000|2022-05-24 02:59:30|321.76|318.96|321.64|318.84|321.76|318.96|321.64|318.84|0
1653361180000|2022-05-24 02:59:40|321.76|318.96|321.64|318.84|321.76|318.96|321.64|318.84|0
1653361190000|2022-05-24 02:59:50|321.53|318.73|321.64|318.84|321.64|318.84|321.41|318.61|0
1653361200000|2022-05-24 03:00:00|321.76|318.96|321.86|319.06|321.86|319.06|321.76|318.96|0
1653361210000|2022-05-24 03:00:10|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1653361220000|2022-05-24 03:00:20|321.76|318.96|321.64|318.84|321.76|318.96|321.64|318.84|0
1653361230000|2022-05-24 03:00:30|321.86|319.06|321.64|318.84|321.86|319.06|321.64|318.84|0
1653361240000|2022-05-24 03:00:40|321.86|319.06|321.86|319.06|322.21|319.41|321.86|319.06|0
1653361250000|2022-05-24 03:00:50|322.09|319.29|322.31|319.51|322.31|319.51|322.09|319.29|0
1653361260000|2022-05-24 03:01:00|322.54|319.74|322.09|319.29|322.54|319.74|322.09|319.29|0
1653361270000|2022-05-24 03:01:10|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1653361290000|2022-05-24 03:01:30|322.43|319.63|322.31|319.51|322.43|319.63|322.31|319.51|0
1653361300000|2022-05-24 03:01:40|322.43|319.63|322.21|319.41|322.43|319.63|322.21|319.41|0
1653361310000|2022-05-24 03:01:50|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1653361320000|2022-05-24 03:02:00|322.09|319.29|321.86|319.06|322.09|319.29|321.86|319.06|0
1653361340000|2022-05-24 03:02:20|321.64|318.84|321.75|318.95|321.86|319.06|321.64|318.84|0
1653361350000|2022-05-24 03:02:30|321.86|319.06|321.64|318.84|321.86|319.06|321.64|318.84|0
1653361360000|2022-05-24 03:02:40|321.75|318.95|321.98|319.18|321.98|319.18|321.75|318.95|0
1653361370000|2022-05-24 03:02:50|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1653361380000|2022-05-24 03:03:00|321.98|319.18|321.98|319.18|321.98|319.18|321.86|319.06|0
1653361390000|2022-05-24 03:03:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1653361410000|2022-05-24 03:03:30|321.64|318.84|321.64|318.84|321.64|318.84|321.41|318.61|0
1653361420000|2022-05-24 03:03:40|321.86|319.06|321.64|318.84|321.86|319.06|321.64|318.84|0
1653361430000|2022-05-24 03:03:50|321.75|318.95|321.86|319.06|321.86|319.06|321.75|318.95|0
1653361440000|2022-05-24 03:04:00|322.09|319.29|321.86|319.06|322.09|319.29|321.86|319.06|0
1653361450000|2022-05-24 03:04:10|322.09|319.29|322.2|319.4|322.2|319.4|322.09|319.29|0
1653361460000|2022-05-24 03:04:20|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1653361470000|2022-05-24 03:04:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1653361480000|2022-05-24 03:04:40|322.43|319.63|322.09|319.29|322.43|319.63|322.09|319.29|0
1653361490000|2022-05-24 03:04:50|322.31|319.51|322.31|319.51|322.43|319.63|322.31|319.51|0
1653361500000|2022-05-24 03:05:00|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1653361510000|2022-05-24 03:05:10|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1653361520000|2022-05-24 03:05:20|322.09|319.29|322.2|319.4|322.2|319.4|322.09|319.29|0
1653361530000|2022-05-24 03:05:30|322.31|319.51|322.31|319.51|322.43|319.63|322.31|319.51|0
1653361540000|2022-05-24 03:05:40|322.43|319.63|322.54|319.74|322.54|319.74|322.43|319.63|0
1653361550000|2022-05-24 03:05:50|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1653361560000|2022-05-24 03:06:00|322.43|319.63|322.54|319.74|322.54|319.74|322.43|319.63|0
1653361570000|2022-05-24 03:06:10|322.43|319.63|322.2|319.4|322.43|319.63|322.2|319.4|0
1653361580000|2022-05-24 03:06:20|322.31|319.51|322.09|319.29|322.31|319.51|322.09|319.29|0
1653361590000|2022-05-24 03:06:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1653361600000|2022-05-24 03:06:40|322.54|319.74|322.43|319.63|322.54|319.74|322.43|319.63|0
1653361610000|2022-05-24 03:06:50|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1653361620000|2022-05-24 03:07:00|322.65|319.85|322.54|319.74|322.65|319.85|322.43|319.63|0
1653361630000|2022-05-24 03:07:10|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1653361640000|2022-05-24 03:07:20|322.54|319.74|322.31|319.51|322.54|319.74|322.31|319.51|0
1653361650000|2022-05-24 03:07:30|322.43|319.63|322.09|319.29|322.43|319.63|322.09|319.29|0
1653361670000|2022-05-24 03:07:50|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1653361680000|2022-05-24 03:08:00|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653361690000|2022-05-24 03:08:10|321.86|319.06|321.75|318.95|321.86|319.06|321.75|318.95|0
1653361700000|2022-05-24 03:08:20|321.86|319.06|321.63|318.83|321.86|319.06|321.63|318.83|0
1653361710000|2022-05-24 03:08:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1653361720000|2022-05-24 03:08:40|321.86|319.06|322.08|319.28|322.08|319.28|321.86|319.06|0
1653361730000|2022-05-24 03:08:50|321.86|319.06|322.08|319.28|322.08|319.28|321.86|319.06|0
1653361740000|2022-05-24 03:09:00|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1653361750000|2022-05-24 03:09:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1653361760000|2022-05-24 03:09:20|321.63|318.83|321.63|318.83|321.86|319.06|321.63|318.83|0
1653361790000|2022-05-24 03:09:50|321.41|318.61|321.41|318.61|321.63|318.83|321.41|318.61|0
1653361800000|2022-05-24 03:10:00|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1653361810000|2022-05-24 03:10:10|321.3|318.5|321.41|318.61|321.41|318.61|321.3|318.5|0
1653361830000|2022-05-24 03:10:30|321.18|318.38|321.41|318.61|321.41|318.61|321.18|318.38|0
1653361840000|2022-05-24 03:10:40|321.3|318.5|321.18|318.38|321.3|318.5|321.18|318.38|0
1653361850000|2022-05-24 03:10:50|321.41|318.61|321.52|318.72|321.63|318.83|321.41|318.61|0
1653361860000|2022-05-24 03:11:00|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653361890000|2022-05-24 03:11:30|321.52|318.72|321.63|318.83|321.63|318.83|321.41|318.61|0
1653361900000|2022-05-24 03:11:40|321.52|318.72|321.63|318.83|321.63|318.83|321.52|318.72|0
1653361920000|2022-05-24 03:12:00|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1653361930000|2022-05-24 03:12:10|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653361940000|2022-05-24 03:12:20|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1653361950000|2022-05-24 03:12:30|321.86|319.06|321.63|318.83|321.86|319.06|321.52|318.72|0
1653361970000|2022-05-24 03:12:50|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1653361980000|2022-05-24 03:13:00|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653362000000|2022-05-24 03:13:20|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1653362020000|2022-05-24 03:13:40|321.63|318.83|321.41|318.61|321.63|318.83|321.41|318.61|0
1653362030000|2022-05-24 03:13:50|321.52|318.72|321.63|318.83|321.63|318.83|321.41|318.61|0
1653362040000|2022-05-24 03:14:00|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1653362050000|2022-05-24 03:14:10|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653362060000|2022-05-24 03:14:20|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1653362070000|2022-05-24 03:14:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1653362080000|2022-05-24 03:14:40|321.63|318.83|321.41|318.61|321.63|318.83|321.41|318.61|0
1653362120000|2022-05-24 03:15:20|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653362130000|2022-05-24 03:15:30|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1653362140000|2022-05-24 03:15:40|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1653362160000|2022-05-24 03:16:00|321.52|318.72|321.63|318.83|321.63|318.83|321.52|318.72|0
1653362170000|2022-05-24 03:16:10|321.4|318.6|321.63|318.83|321.63|318.83|321.4|318.6|0
1653362180000|2022-05-24 03:16:20|321.86|319.06|321.63|318.83|321.86|319.06|321.63|318.83|0
1653362190000|2022-05-24 03:16:30|321.86|319.06|321.86|319.06|321.86|319.06|321.63|318.83|0
1653362200000|2022-05-24 03:16:40|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1653362210000|2022-05-24 03:16:50|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1653362220000|2022-05-24 03:17:00|321.85|319.05|321.85|319.05|321.97|319.17|321.85|319.05|0
1653362230000|2022-05-24 03:17:10|321.97|319.17|322.08|319.28|322.08|319.28|321.97|319.17|0
1653362240000|2022-05-24 03:17:20|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1653362250000|2022-05-24 03:17:30|322.31|319.51|322.2|319.4|322.31|319.51|322.2|319.4|0
1653362260000|2022-05-24 03:17:40|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1653362270000|2022-05-24 03:17:50|322.31|319.51|322.2|319.4|322.31|319.51|322.2|319.4|0
1653362280000|2022-05-24 03:18:00|322.31|319.51|322.08|319.28|322.31|319.51|322.08|319.28|0
1653362290000|2022-05-24 03:18:10|322.2|319.4|322.3|319.5|322.3|319.5|322.2|319.4|0
1653362310000|2022-05-24 03:18:30|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1653362320000|2022-05-24 03:18:40|322.08|319.28|321.85|319.05|322.08|319.28|321.85|319.05|0
1653362330000|2022-05-24 03:18:50|321.63|318.83|321.97|319.17|321.97|319.17|321.63|318.83|0
1653362350000|2022-05-24 03:19:10|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1653362400000|2022-05-24 03:20:00|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1653362410000|2022-05-24 03:20:10|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1653362440000|2022-05-24 03:20:40|322.2|319.4|322.08|319.28|322.3|319.5|322.08|319.28|0
1653362450000|2022-05-24 03:20:50|322.2|319.4|322.08|319.28|322.2|319.4|322.08|319.28|0
1653362460000|2022-05-24 03:21:00|322.2|319.4|322.3|319.5|322.3|319.5|322.2|319.4|0
1653362470000|2022-05-24 03:21:10|322.2|319.4|322.3|319.5|322.3|319.5|322.2|319.4|0
1653362490000|2022-05-24 03:21:30|322.53|319.73|322.3|319.5|322.53|319.73|322.3|319.5|0
1653362500000|2022-05-24 03:21:40|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1653362510000|2022-05-24 03:21:50|322.42|319.62|322.53|319.73|322.53|319.73|322.42|319.62|0
1653362520000|2022-05-24 03:22:00|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1653362530000|2022-05-24 03:22:10|322.53|319.73|322.53|319.73|322.53|319.73|322.42|319.62|0
1653362540000|2022-05-24 03:22:20|322.75|319.95|322.75|319.95|322.98|320.18|322.75|319.95|0
1653362550000|2022-05-24 03:22:30|322.98|320.18|322.75|319.95|322.98|320.18|322.75|319.95|0
1653362570000|2022-05-24 03:22:50|322.98|320.18|322.75|319.95|322.98|320.18|322.75|319.95|0
1653362600000|2022-05-24 03:23:20|322.87|320.07|323.1|320.3|323.1|320.3|322.87|320.07|0
1653362610000|2022-05-24 03:23:30|322.98|320.18|323.2|320.4|323.2|320.4|322.98|320.18|0
1653362630000|2022-05-24 03:23:50|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1653362640000|2022-05-24 03:24:00|323.2|320.4|323.1|320.3|323.2|320.4|323.1|320.3|0
1653362650000|2022-05-24 03:24:10|322.98|320.18|323.2|320.4|323.2|320.4|322.98|320.18|0
1653362660000|2022-05-24 03:24:20|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1653362670000|2022-05-24 03:24:30|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1653362680000|2022-05-24 03:24:40|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1653362690000|2022-05-24 03:24:50|323.43|320.63|323.55|320.75|323.65|320.85|323.43|320.63|0
1653362700000|2022-05-24 03:25:00|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1653362730000|2022-05-24 03:25:30|323.65|320.85|324|321.2|324|321.2|323.43|320.63|0
1653362740000|2022-05-24 03:25:40|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1653362760000|2022-05-24 03:26:00|323.77|320.97|323.88|321.08|323.88|321.08|323.77|320.97|0
1653362770000|2022-05-24 03:26:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1653362780000|2022-05-24 03:26:20|323.77|320.97|324.33|321.53|324.33|321.53|323.77|320.97|0
1653362790000|2022-05-24 03:26:30|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1653362800000|2022-05-24 03:26:40|324|321.2|324.22|321.42|324.22|321.42|324|321.2|0
1653362810000|2022-05-24 03:26:50|324.1|321.3|324.33|321.53|324.33|321.53|324.1|321.3|0
1653362830000|2022-05-24 03:27:10|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1653362850000|2022-05-24 03:27:30|324.22|321.42|323.88|321.08|324.33|321.53|323.88|321.08|0
1653362860000|2022-05-24 03:27:40|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1653362870000|2022-05-24 03:27:50|323.88|321.08|323.77|320.97|323.88|321.08|323.77|320.97|0
1653362880000|2022-05-24 03:28:00|323.88|321.08|323.77|320.97|323.88|321.08|323.77|320.97|0
1653362890000|2022-05-24 03:28:10|323.65|320.85|323.65|320.85|323.77|320.97|323.65|320.85|0
1653362900000|2022-05-24 03:28:20|323.77|320.97|323.77|320.97|323.88|321.08|323.77|320.97|0
1653362910000|2022-05-24 03:28:30|323.88|321.08|324|321.2|324|321.2|323.88|321.08|0
1653362920000|2022-05-24 03:28:40|324.1|321.3|324.1|321.3|324.1|321.3|323.88|321.08|0
1653362930000|2022-05-24 03:28:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1653362940000|2022-05-24 03:29:00|323.77|320.97|323.88|321.08|323.88|321.08|323.77|320.97|0
1653362970000|2022-05-24 03:29:30|323.77|320.97|323.77|320.97|323.77|320.97|323.65|320.85|0
1653362980000|2022-05-24 03:29:40|323.43|320.63|323.54|320.74|323.65|320.85|323.43|320.63|0
1653362990000|2022-05-24 03:29:50|323.43|320.63|323.54|320.74|323.54|320.74|323.43|320.63|0
1653363000000|2022-05-24 03:30:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1653363010000|2022-05-24 03:30:10|323.54|320.74|323.43|320.63|323.54|320.74|323.43|320.63|0
1653363020000|2022-05-24 03:30:20|322.97|320.17|323.2|320.4|323.2|320.4|322.97|320.17|0
1653363030000|2022-05-24 03:30:30|323.09|320.29|322.97|320.17|323.09|320.29|322.97|320.17|0
1653363040000|2022-05-24 03:30:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1653363050000|2022-05-24 03:30:50|322.87|320.07|322.97|320.17|322.97|320.17|322.87|320.07|0
1653363060000|2022-05-24 03:31:00|323.09|320.29|322.97|320.17|323.09|320.29|322.97|320.17|0
1653363070000|2022-05-24 03:31:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1653363080000|2022-05-24 03:31:20|323.43|320.63|323.65|320.85|323.65|320.85|323.43|320.63|0
1653363090000|2022-05-24 03:31:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1653363110000|2022-05-24 03:31:50|323.65|320.85|323.42|320.62|323.65|320.85|323.42|320.62|0
1653363120000|2022-05-24 03:32:00|323.32|320.52|323.2|320.4|323.32|320.52|323.2|320.4|0
1653363130000|2022-05-24 03:32:10|323.32|320.52|323.09|320.29|323.32|320.52|323.09|320.29|0
1653363140000|2022-05-24 03:32:20|323.2|320.4|323.42|320.62|323.42|320.62|323.2|320.4|0
1653363150000|2022-05-24 03:32:30|323.2|320.4|323.42|320.62|323.42|320.62|323.2|320.4|0
1653363170000|2022-05-24 03:32:50|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1653363180000|2022-05-24 03:33:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1653363210000|2022-05-24 03:33:30|323.42|320.62|323.32|320.52|323.42|320.62|323.32|320.52|0
1653363220000|2022-05-24 03:33:40|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363230000|2022-05-24 03:33:50|323.32|320.52|323.42|320.62|323.42|320.62|323.32|320.52|0
1653363290000|2022-05-24 03:34:50|323.31|320.51|323.42|320.62|323.42|320.62|323.31|320.51|0
1653363300000|2022-05-24 03:35:00|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1653363310000|2022-05-24 03:35:10|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363320000|2022-05-24 03:35:20|323.54|320.74|323.42|320.62|323.54|320.74|323.42|320.62|0
1653363330000|2022-05-24 03:35:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1653363350000|2022-05-24 03:35:50|323.42|320.62|323.42|320.62|323.54|320.74|323.42|320.62|0
1653363360000|2022-05-24 03:36:00|323.54|320.74|323.42|320.62|323.54|320.74|323.42|320.62|0
1653363390000|2022-05-24 03:36:30|323.54|320.74|323.65|320.85|323.65|320.85|323.54|320.74|0
1653363400000|2022-05-24 03:36:40|323.54|320.74|323.42|320.62|323.54|320.74|323.42|320.62|0
1653363410000|2022-05-24 03:36:50|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1653363420000|2022-05-24 03:37:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1653363430000|2022-05-24 03:37:10|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363450000|2022-05-24 03:37:30|323.65|320.85|323.42|320.62|323.65|320.85|323.42|320.62|0
1653363470000|2022-05-24 03:37:50|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1653363480000|2022-05-24 03:38:00|323.42|320.62|323.65|320.85|323.65|320.85|323.42|320.62|0
1653363490000|2022-05-24 03:38:10|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1653363500000|2022-05-24 03:38:20|323.65|320.85|323.54|320.74|323.65|320.85|323.54|320.74|0
1653363510000|2022-05-24 03:38:30|323.65|320.85|323.54|320.74|323.65|320.85|323.54|320.74|0
1653363520000|2022-05-24 03:38:40|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363530000|2022-05-24 03:38:50|323.2|320.4|323.31|320.51|323.42|320.62|323.2|320.4|0
1653363540000|2022-05-24 03:39:00|323.42|320.62|323.2|320.4|323.42|320.62|323.2|320.4|0
1653363560000|2022-05-24 03:39:20|323.42|320.62|323.31|320.51|323.42|320.62|323.31|320.51|0
1653363570000|2022-05-24 03:39:30|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363600000|2022-05-24 03:40:00|323.54|320.74|323.65|320.85|323.65|320.85|323.42|320.62|0
1653363610000|2022-05-24 03:40:10|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1653363620000|2022-05-24 03:40:20|323.42|320.62|323.19|320.39|323.42|320.62|323.19|320.39|0
1653363660000|2022-05-24 03:41:00|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363670000|2022-05-24 03:41:10|323.31|320.51|323.31|320.51|323.31|320.51|323.19|320.39|0
1653363690000|2022-05-24 03:41:30|323.42|320.62|323.19|320.39|323.42|320.62|323.19|320.39|0
1653363700000|2022-05-24 03:41:40|323.31|320.51|323.42|320.62|323.42|320.62|323.31|320.51|0
1653363720000|2022-05-24 03:42:00|323.64|320.84|323.42|320.62|323.64|320.84|323.42|320.62|0
1653363730000|2022-05-24 03:42:10|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1653363740000|2022-05-24 03:42:20|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653363750000|2022-05-24 03:42:30|323.19|320.39|323.42|320.62|323.42|320.62|323.19|320.39|0
1653363760000|2022-05-24 03:42:40|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1653363770000|2022-05-24 03:42:50|323.42|320.62|323.64|320.84|323.64|320.84|323.42|320.62|0
1653363780000|2022-05-24 03:43:00|323.76|320.96|323.87|321.07|323.87|321.07|323.76|320.96|0
1653363810000|2022-05-24 03:43:30|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1653363820000|2022-05-24 03:43:40|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1653363830000|2022-05-24 03:43:50|323.76|320.96|323.64|320.84|323.76|320.96|323.64|320.84|0
1653363840000|2022-05-24 03:44:00|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1653363860000|2022-05-24 03:44:20|323.64|320.84|323.87|321.07|323.87|321.07|323.64|320.84|0
1653363870000|2022-05-24 03:44:30|323.64|320.84|323.76|320.96|323.76|320.96|323.64|320.84|0
1653363880000|2022-05-24 03:44:40|323.87|321.07|323.54|320.74|323.87|321.07|323.42|320.62|0
1653363890000|2022-05-24 03:44:50|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1653363910000|2022-05-24 03:45:10|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1653363920000|2022-05-24 03:45:20|323.42|320.62|323.19|320.39|323.42|320.62|323.19|320.39|0
1653363930000|2022-05-24 03:45:30|323.42|320.62|323.42|320.62|323.42|320.62|323.31|320.51|0
1653363940000|2022-05-24 03:45:40|323.31|320.51|323.42|320.62|323.42|320.62|323.31|320.51|0
1653363980000|2022-05-24 03:46:20|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1653363990000|2022-05-24 03:46:30|323.53|320.73|323.42|320.62|323.53|320.73|323.42|320.62|0
1653364000000|2022-05-24 03:46:40|323.53|320.73|323.64|320.84|323.64|320.84|323.53|320.73|0
1653364010000|2022-05-24 03:46:50|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1653364020000|2022-05-24 03:47:00|323.64|320.84|323.42|320.62|323.64|320.84|323.42|320.62|0
1653364030000|2022-05-24 03:47:10|323.53|320.73|323.42|320.62|323.53|320.73|323.42|320.62|0
1653364050000|2022-05-24 03:47:30|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1653364060000|2022-05-24 03:47:40|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1653364070000|2022-05-24 03:47:50|323.19|320.39|322.96|320.16|323.19|320.39|322.96|320.16|0
1653364080000|2022-05-24 03:48:00|323.19|320.39|323.19|320.39|323.19|320.39|322.96|320.16|0
1653364090000|2022-05-24 03:48:10|322.96|320.16|323.08|320.28|323.08|320.28|322.96|320.16|0
1653364100000|2022-05-24 03:48:20|322.96|320.16|323.19|320.39|323.19|320.39|322.96|320.16|0
1653364110000|2022-05-24 03:48:30|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1653364120000|2022-05-24 03:48:40|323.19|320.39|323.19|320.39|323.19|320.39|323.08|320.28|0
1653364130000|2022-05-24 03:48:50|323.31|320.51|323.19|320.39|323.31|320.51|323.19|320.39|0
1653364140000|2022-05-24 03:49:00|323.42|320.62|323.42|320.62|323.42|320.62|323.31|320.51|0
1653364160000|2022-05-24 03:49:20|323.31|320.51|323.19|320.39|323.31|320.51|323.19|320.39|0
1653364170000|2022-05-24 03:49:30|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1653364190000|2022-05-24 03:49:50|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1653364200000|2022-05-24 03:50:00|322.74|319.94|322.74|319.94|322.86|320.06|322.74|319.94|0
1653364240000|2022-05-24 03:50:40|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1653364250000|2022-05-24 03:50:50|322.74|319.94|322.96|320.16|322.96|320.16|322.74|319.94|0
1653364270000|2022-05-24 03:51:10|322.85|320.05|322.85|320.05|322.96|320.16|322.85|320.05|0
1653364280000|2022-05-24 03:51:20|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1653364290000|2022-05-24 03:51:30|323.41|320.61|323.64|320.84|323.64|320.84|323.41|320.61|0
1653364300000|2022-05-24 03:51:40|323.87|321.07|323.64|320.84|323.87|321.07|323.64|320.84|0
1653364320000|2022-05-24 03:52:00|323.41|320.61|323.08|320.28|323.41|320.61|323.08|320.28|0
1653364330000|2022-05-24 03:52:10|322.96|320.16|322.4|319.6|322.96|320.16|322.4|319.6|0
1653364340000|2022-05-24 03:52:20|322.51|319.71|322.74|319.94|322.74|319.94|322.29|319.49|0
1653364350000|2022-05-24 03:52:30|322.63|319.83|322.74|319.94|322.74|319.94|322.63|319.83|0
1653364360000|2022-05-24 03:52:40|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1653364370000|2022-05-24 03:52:50|322.74|319.94|322.63|319.83|322.74|319.94|322.63|319.83|0
1653364380000|2022-05-24 03:53:00|322.74|319.94|322.29|319.49|322.74|319.94|322.29|319.49|0
1653364390000|2022-05-24 03:53:10|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1653364400000|2022-05-24 03:53:20|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1653364410000|2022-05-24 03:53:30|322.18|319.38|322.06|319.26|322.18|319.38|322.06|319.26|0
1653364420000|2022-05-24 03:53:40|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1653364430000|2022-05-24 03:53:50|321.83|319.03|322.06|319.26|322.06|319.26|321.83|319.03|0
1653364440000|2022-05-24 03:54:00|321.83|319.03|321.73|318.93|321.83|319.03|321.73|318.93|0
1653364450000|2022-05-24 03:54:10|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1653364460000|2022-05-24 03:54:20|321.5|318.7|321.38|318.58|321.5|318.7|321.38|318.58|0
1653364470000|2022-05-24 03:54:30|321.16|318.36|321.38|318.58|321.38|318.58|321.16|318.36|0
1653364480000|2022-05-24 03:54:40|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1653364490000|2022-05-24 03:54:50|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1653364500000|2022-05-24 03:55:00|321.61|318.81|321.38|318.58|321.61|318.81|321.38|318.58|0
1653364510000|2022-05-24 03:55:10|321.27|318.47|321.38|318.58|321.38|318.58|321.27|318.47|0
1653364520000|2022-05-24 03:55:20|321.27|318.47|321.16|318.36|321.27|318.47|321.16|318.36|0
1653364530000|2022-05-24 03:55:30|320.93|318.13|320.71|317.91|320.93|318.13|320.48|317.68|0
1653364540000|2022-05-24 03:55:40|320.48|317.68|320.26|317.46|320.48|317.68|320.26|317.46|0
1653364560000|2022-05-24 03:56:00|320.48|317.68|320.26|317.46|320.48|317.68|320.26|317.46|0
1653364570000|2022-05-24 03:56:10|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1653364580000|2022-05-24 03:56:20|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1653364590000|2022-05-24 03:56:30|320.37|317.57|320.48|317.68|320.48|317.68|320.37|317.57|0
1653364610000|2022-05-24 03:56:50|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1653364640000|2022-05-24 03:57:20|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1653364650000|2022-05-24 03:57:30|320.26|317.46|320.48|317.68|320.48|317.68|320.26|317.46|0
1653364680000|2022-05-24 03:58:00|320.37|317.57|320.48|317.68|320.48|317.68|320.37|317.57|0
1653364690000|2022-05-24 03:58:10|320.37|317.57|320.48|317.68|320.48|317.68|320.37|317.57|0
1653364700000|2022-05-24 03:58:20|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1653364710000|2022-05-24 03:58:30|320.48|317.68|320.37|317.57|320.48|317.68|320.37|317.57|0
1653364720000|2022-05-24 03:58:40|320.48|317.68|320.71|317.91|320.71|317.91|320.48|317.68|0
1653364730000|2022-05-24 03:58:50|320.6|317.8|320.71|317.91|320.71|317.91|320.48|317.68|0
1653364750000|2022-05-24 03:59:10|320.82|318.02|320.71|317.91|320.82|318.02|320.71|317.91|0
1653364760000|2022-05-24 03:59:20|320.82|318.02|320.71|317.91|320.82|318.02|320.71|317.91|0
1653364770000|2022-05-24 03:59:30|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1653364790000|2022-05-24 03:59:50|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1653364800000|2022-05-24 04:00:00|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1653364810000|2022-05-24 04:00:10|321.15|318.35|321.05|318.25|321.15|318.35|321.05|318.25|0
1653364820000|2022-05-24 04:00:20|321.15|318.35|320.93|318.13|321.15|318.35|320.93|318.13|0
1653364830000|2022-05-24 04:00:30|320.82|318.02|320.93|318.13|320.93|318.13|320.82|318.02|0
1653364840000|2022-05-24 04:00:40|320.82|318.02|320.93|318.13|320.93|318.13|320.82|318.02|0
1653364850000|2022-05-24 04:00:50|321.05|318.25|320.93|318.13|321.05|318.25|320.93|318.13|0
1653364860000|2022-05-24 04:01:00|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1653364870000|2022-05-24 04:01:10|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1653364880000|2022-05-24 04:01:20|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1653364890000|2022-05-24 04:01:30|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1653364900000|2022-05-24 04:01:40|321.15|318.35|320.93|318.13|321.15|318.35|320.93|318.13|0
1653364940000|2022-05-24 04:02:20|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1653364950000|2022-05-24 04:02:30|320.82|318.02|320.93|318.13|320.93|318.13|320.82|318.02|0
1653364960000|2022-05-24 04:02:40|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1653364970000|2022-05-24 04:02:50|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1653364980000|2022-05-24 04:03:00|321.05|318.25|320.93|318.13|321.05|318.25|320.93|318.13|0
1653364990000|2022-05-24 04:03:10|320.7|317.9|320.7|317.9|320.7|317.9|320.7|317.9|0
1653365020000|2022-05-24 04:03:40|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1653365030000|2022-05-24 04:03:50|320.59|317.79|320.25|317.45|320.7|317.9|320.25|317.45|0
1653365040000|2022-05-24 04:04:00|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1653365050000|2022-05-24 04:04:10|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1653365060000|2022-05-24 04:04:20|320.14|317.34|320.25|317.45|320.25|317.45|320.14|317.34|0
1653365070000|2022-05-24 04:04:30|320.14|317.34|320.25|317.45|320.25|317.45|320.14|317.34|0
1653365080000|2022-05-24 04:04:40|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1653365160000|2022-05-24 04:06:00|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1653365170000|2022-05-24 04:06:10|320.48|317.68|320.48|317.68|320.48|317.68|320.48|317.68|0
1653365190000|2022-05-24 04:06:30|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1653365240000|2022-05-24 04:07:20|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1653365260000|2022-05-24 04:07:40|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1653365280000|2022-05-24 04:08:00|320.48|317.68|320.7|317.9|320.7|317.9|320.48|317.68|0
1653365290000|2022-05-24 04:08:10|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1653365300000|2022-05-24 04:08:20|320.48|317.68|320.47|317.67|320.48|317.68|320.25|317.45|0
1653365310000|2022-05-24 04:08:30|320.37|317.57|320.47|317.67|320.47|317.67|320.25|317.45|0
1653365350000|2022-05-24 04:09:10|320.59|317.79|320.47|317.67|320.59|317.79|320.47|317.67|0
1653365400000|2022-05-24 04:10:00|320.25|317.45|320.47|317.67|320.47|317.67|320.25|317.45|0
1653365410000|2022-05-24 04:10:10|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1653365420000|2022-05-24 04:10:20|320.7|317.9|320.7|317.9|320.7|317.9|320.47|317.67|0
1653365440000|2022-05-24 04:10:40|320.82|318.02|320.92|318.12|320.92|318.12|320.82|318.02|0
1653365480000|2022-05-24 04:11:20|320.82|318.02|320.7|317.9|320.82|318.02|320.7|317.9|0
1653365490000|2022-05-24 04:11:30|320.92|318.12|320.92|318.12|321.15|318.35|320.92|318.12|0
1653365520000|2022-05-24 04:12:00|321.04|318.24|321.15|318.35|321.15|318.35|321.04|318.24|0
1653365540000|2022-05-24 04:12:20|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1653365550000|2022-05-24 04:12:30|321.15|318.35|320.92|318.12|321.15|318.35|320.92|318.12|0
1653365560000|2022-05-24 04:12:40|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1653365580000|2022-05-24 04:13:00|321.37|318.57|321.6|318.8|321.6|318.8|321.37|318.57|0
1653365590000|2022-05-24 04:13:10|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1653365600000|2022-05-24 04:13:20|321.94|319.14|321.82|319.02|321.94|319.14|321.82|319.02|0
1653365610000|2022-05-24 04:13:30|322.05|319.25|322.27|319.47|322.27|319.47|322.05|319.25|0
1653365620000|2022-05-24 04:13:40|322.05|319.25|321.82|319.02|322.05|319.25|321.82|319.02|0
1653365630000|2022-05-24 04:13:50|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1653365650000|2022-05-24 04:14:10|321.71|318.91|321.6|318.8|321.71|318.91|321.6|318.8|0
1653365660000|2022-05-24 04:14:20|321.71|318.91|321.82|319.02|321.82|319.02|321.71|318.91|0
1653365670000|2022-05-24 04:14:30|321.71|318.91|321.6|318.8|321.71|318.91|321.6|318.8|0
1653365700000|2022-05-24 04:15:00|321.82|319.02|322.27|319.47|322.27|319.47|321.82|319.02|0
1653365710000|2022-05-24 04:15:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1653365740000|2022-05-24 04:15:40|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1653365750000|2022-05-24 04:15:50|322.27|319.47|322.16|319.36|322.27|319.47|322.05|319.25|0
1653365760000|2022-05-24 04:16:00|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1653365790000|2022-05-24 04:16:30|322.27|319.47|322.5|319.7|322.5|319.7|322.27|319.47|0
1653365800000|2022-05-24 04:16:40|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1653365810000|2022-05-24 04:16:50|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1653365820000|2022-05-24 04:17:00|322.61|319.81|322.5|319.7|322.61|319.81|322.5|319.7|0
1653365830000|2022-05-24 04:17:10|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1653365840000|2022-05-24 04:17:20|322.5|319.7|322.5|319.7|322.72|319.92|322.5|319.7|0
1653365870000|2022-05-24 04:17:50|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1653365880000|2022-05-24 04:18:00|322.84|320.04|322.95|320.15|322.95|320.15|322.84|320.04|0
1653365890000|2022-05-24 04:18:10|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1653365900000|2022-05-24 04:18:20|322.61|319.81|322.27|319.47|322.72|319.92|322.27|319.47|0
1653365910000|2022-05-24 04:18:30|322.39|319.59|322.39|319.59|322.39|319.59|322.27|319.47|0
1653365920000|2022-05-24 04:18:40|322.27|319.47|322.27|319.47|322.27|319.47|322.05|319.25|0
1653365930000|2022-05-24 04:18:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1653365940000|2022-05-24 04:19:00|322.61|319.81|322.5|319.7|322.61|319.81|322.5|319.7|0
1653365950000|2022-05-24 04:19:10|322.39|319.59|322.39|319.59|322.5|319.7|322.39|319.59|0
1653365960000|2022-05-24 04:19:20|322.5|319.7|322.72|319.92|322.72|319.92|322.5|319.7|0
1653365980000|2022-05-24 04:19:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1653365990000|2022-05-24 04:19:50|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1653366000000|2022-05-24 04:20:00|323.06|320.26|323.17|320.37|323.17|320.37|323.06|320.26|0
1653366010000|2022-05-24 04:20:10|322.95|320.15|322.84|320.04|323.17|320.37|322.84|320.04|0
1653366020000|2022-05-24 04:20:20|322.95|320.15|322.72|319.92|322.95|320.15|322.72|319.92|0
1653366080000|2022-05-24 04:21:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1653366090000|2022-05-24 04:21:30|322.72|319.92|322.95|320.15|322.95|320.15|322.72|319.92|0
1653366100000|2022-05-24 04:21:40|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1653366110000|2022-05-24 04:21:50|322.95|320.15|322.72|319.92|322.95|320.15|322.72|319.92|0
1653366120000|2022-05-24 04:22:00|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1653366130000|2022-05-24 04:22:10|322.84|320.04|322.95|320.15|322.95|320.15|322.72|319.92|0
1653366140000|2022-05-24 04:22:20|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1653366150000|2022-05-24 04:22:30|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1653366160000|2022-05-24 04:22:40|322.27|319.47|322.39|319.59|322.39|319.59|322.27|319.47|0
1653366170000|2022-05-24 04:22:50|322.49|319.69|322.49|319.69|322.49|319.69|322.39|319.59|0
1653366180000|2022-05-24 04:23:00|322.61|319.81|322.72|319.92|322.72|319.92|322.49|319.69|0
1653366230000|2022-05-24 04:23:50|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1653366240000|2022-05-24 04:24:00|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366250000|2022-05-24 04:24:10|322.72|319.92|322.72|319.92|322.84|320.04|322.72|319.92|0
1653366270000|2022-05-24 04:24:30|322.84|320.04|322.72|319.92|322.84|320.04|322.72|319.92|0
1653366290000|2022-05-24 04:24:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1653366300000|2022-05-24 04:25:00|322.72|319.92|323.17|320.37|323.17|320.37|322.72|319.92|0
1653366310000|2022-05-24 04:25:10|323.06|320.26|323.06|320.26|323.17|320.37|323.06|320.26|0
1653366320000|2022-05-24 04:25:20|323.17|320.37|323.06|320.26|323.17|320.37|323.06|320.26|0
1653366330000|2022-05-24 04:25:30|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366340000|2022-05-24 04:25:40|323.06|320.26|322.94|320.14|323.06|320.26|322.94|320.14|0
1653366370000|2022-05-24 04:26:10|322.72|319.92|322.84|320.04|322.84|320.04|322.72|319.92|0
1653366380000|2022-05-24 04:26:20|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366400000|2022-05-24 04:26:40|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1653366420000|2022-05-24 04:27:00|323.06|320.26|323.17|320.37|323.17|320.37|323.06|320.26|0
1653366430000|2022-05-24 04:27:10|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366450000|2022-05-24 04:27:30|323.06|320.26|322.94|320.14|323.06|320.26|322.94|320.14|0
1653366460000|2022-05-24 04:27:40|323.17|320.37|323.06|320.26|323.17|320.37|323.06|320.26|0
1653366470000|2022-05-24 04:27:50|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366480000|2022-05-24 04:28:00|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1653366490000|2022-05-24 04:28:10|322.94|320.14|323.06|320.26|323.06|320.26|322.94|320.14|0
1653366520000|2022-05-24 04:28:40|323.17|320.37|322.94|320.14|323.17|320.37|322.94|320.14|0
1653366530000|2022-05-24 04:28:50|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1653366540000|2022-05-24 04:29:00|323.06|320.26|323.17|320.37|323.17|320.37|323.06|320.26|0
1653366560000|2022-05-24 04:29:20|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366600000|2022-05-24 04:30:00|323.06|320.26|323.17|320.37|323.17|320.37|323.06|320.26|0
1653366610000|2022-05-24 04:30:10|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366620000|2022-05-24 04:30:20|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1653366630000|2022-05-24 04:30:30|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366660000|2022-05-24 04:31:00|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1653366680000|2022-05-24 04:31:20|323.06|320.26|323.17|320.37|323.17|320.37|323.06|320.26|0
1653366700000|2022-05-24 04:31:40|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1653366710000|2022-05-24 04:31:50|323.17|320.37|323.06|320.26|323.17|320.37|323.06|320.26|0
1653366720000|2022-05-24 04:32:00|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1653366760000|2022-05-24 04:32:40|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653366770000|2022-05-24 04:32:50|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1653366790000|2022-05-24 04:33:10|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1653366800000|2022-05-24 04:33:20|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1653366810000|2022-05-24 04:33:30|323.39|320.59|323.62|320.82|323.62|320.82|323.39|320.59|0
1653366820000|2022-05-24 04:33:40|323.73|320.93|323.62|320.82|323.73|320.93|323.62|320.82|0
1653366850000|2022-05-24 04:34:10|323.84|321.04|324.07|321.27|324.18|321.38|323.84|321.04|0
1653366860000|2022-05-24 04:34:20|323.96|321.16|323.84|321.04|324.07|321.27|323.84|321.04|0
1653366870000|2022-05-24 04:34:30|323.96|321.16|323.62|320.82|323.96|321.16|323.62|320.82|0
1653366880000|2022-05-24 04:34:40|323.39|320.59|323.39|320.59|323.62|320.82|323.39|320.59|0
1653366890000|2022-05-24 04:34:50|323.51|320.71|323.62|320.82|323.62|320.82|323.51|320.71|0
1653366900000|2022-05-24 04:35:00|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1653366910000|2022-05-24 04:35:10|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1653366920000|2022-05-24 04:35:20|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1653366930000|2022-05-24 04:35:30|323.73|320.93|323.62|320.82|323.73|320.93|323.62|320.82|0
1653366940000|2022-05-24 04:35:40|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1653366960000|2022-05-24 04:36:00|323.51|320.71|323.61|320.81|323.61|320.81|323.51|320.71|0
1653366970000|2022-05-24 04:36:10|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1653366980000|2022-05-24 04:36:20|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1653367000000|2022-05-24 04:36:40|322.94|320.14|323.16|320.36|323.16|320.36|322.94|320.14|0
1653367030000|2022-05-24 04:37:10|323.39|320.59|323.28|320.48|323.39|320.59|323.28|320.48|0
1653367050000|2022-05-24 04:37:30|323.05|320.25|323.05|320.25|323.16|320.36|323.05|320.25|0
1653367060000|2022-05-24 04:37:40|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1653367070000|2022-05-24 04:37:50|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1653367080000|2022-05-24 04:38:00|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1653367090000|2022-05-24 04:38:10|323.61|320.81|323.51|320.71|323.61|320.81|323.51|320.71|0
1653367100000|2022-05-24 04:38:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1653367110000|2022-05-24 04:38:30|323.28|320.48|323.39|320.59|323.39|320.59|323.28|320.48|0
1653367120000|2022-05-24 04:38:40|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1653367130000|2022-05-24 04:38:50|323.16|320.36|323.16|320.36|323.28|320.48|323.16|320.36|0
1653367160000|2022-05-24 04:39:20|323.05|320.25|322.94|320.14|323.05|320.25|322.94|320.14|0
1653367180000|2022-05-24 04:39:40|323.05|320.25|323.39|320.59|323.39|320.59|323.05|320.25|0
1653367190000|2022-05-24 04:39:50|323.28|320.48|323.16|320.36|323.28|320.48|323.16|320.36|0
1653367210000|2022-05-24 04:40:10|323.05|320.25|323.16|320.36|323.16|320.36|322.94|320.14|0
1653367230000|2022-05-24 04:40:30|323.5|320.7|323.5|320.7|323.5|320.7|323.39|320.59|0
1653367240000|2022-05-24 04:40:40|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1653367250000|2022-05-24 04:40:50|323.5|320.7|323.61|320.81|323.61|320.81|323.5|320.7|0
1653367260000|2022-05-24 04:41:00|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1653367270000|2022-05-24 04:41:10|323.39|320.59|323.61|320.81|323.61|320.81|323.39|320.59|0
1653367280000|2022-05-24 04:41:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1653367300000|2022-05-24 04:41:40|323.61|320.81|323.84|321.04|323.84|321.04|323.61|320.81|0
1653367310000|2022-05-24 04:41:50|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1653367320000|2022-05-24 04:42:00|323.5|320.7|323.73|320.93|323.73|320.93|323.5|320.7|0
1653367330000|2022-05-24 04:42:10|323.61|320.81|323.84|321.04|323.84|321.04|323.61|320.81|0
1653367350000|2022-05-24 04:42:30|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1653367370000|2022-05-24 04:42:50|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1653367440000|2022-05-24 04:44:00|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1653367450000|2022-05-24 04:44:10|323.95|321.15|323.84|321.04|323.95|321.15|323.84|321.04|0
1653367460000|2022-05-24 04:44:20|324.06|321.26|324.18|321.38|324.18|321.38|324.06|321.26|0
1653367470000|2022-05-24 04:44:30|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1653367530000|2022-05-24 04:45:30|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1653367550000|2022-05-24 04:45:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1653367580000|2022-05-24 04:46:20|324.29|321.49|324.29|321.49|324.29|321.49|324.18|321.38|0
1653367590000|2022-05-24 04:46:30|324.4|321.6|324.4|321.6|324.51|321.71|324.4|321.6|0
1653367600000|2022-05-24 04:46:40|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1653367620000|2022-05-24 04:47:00|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1653367630000|2022-05-24 04:47:10|324.51|321.71|324.51|321.71|324.63|321.83|324.51|321.71|0
1653367640000|2022-05-24 04:47:20|324.63|321.83|324.51|321.71|324.63|321.83|324.51|321.71|0
1653367660000|2022-05-24 04:47:40|324.63|321.83|324.74|321.94|324.74|321.94|324.63|321.83|0
1653367670000|2022-05-24 04:47:50|324.96|322.16|325.19|322.39|325.19|322.39|324.96|322.16|0
1653367680000|2022-05-24 04:48:00|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1653367690000|2022-05-24 04:48:10|325.42|322.62|325.87|323.07|325.87|323.07|325.42|322.62|0
1653367700000|2022-05-24 04:48:20|325.99|323.19|326.09|323.29|326.09|323.29|325.87|323.07|0
1653367710000|2022-05-24 04:48:30|325.99|323.19|325.87|323.07|325.99|323.19|325.64|322.84|0
1653367730000|2022-05-24 04:48:50|325.99|323.19|326.09|323.29|326.09|323.29|325.99|323.19|0
1653367740000|2022-05-24 04:49:00|325.99|323.19|326.09|323.29|326.09|323.29|325.99|323.19|0
1653367750000|2022-05-24 04:49:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1653367760000|2022-05-24 04:49:20|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1653367770000|2022-05-24 04:49:30|327|324.2|327|324.2|327.57|324.77|327|324.2|0
1653367780000|2022-05-24 04:49:40|327.23|324.43|327.45|324.65|327.45|324.65|327.23|324.43|0
1653367800000|2022-05-24 04:50:00|327.68|324.88|327.9|325.1|327.9|325.1|327.68|324.88|0
1653367810000|2022-05-24 04:50:10|327.68|324.88|326.89|324.09|327.68|324.88|326.89|324.09|0
1653367820000|2022-05-24 04:50:20|326.77|323.97|326.32|323.52|326.77|323.97|326.32|323.52|0
1653367830000|2022-05-24 04:50:30|326.44|323.64|326.44|323.64|326.55|323.75|326.44|323.64|0
1653367840000|2022-05-24 04:50:40|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1653367850000|2022-05-24 04:50:50|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1653367860000|2022-05-24 04:51:00|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1653367870000|2022-05-24 04:51:10|326.55|323.75|326.55|323.75|326.55|323.75|326.55|323.75|0
1653367900000|2022-05-24 04:51:40|326.66|323.86|327|324.2|327|324.2|326.66|323.86|0
1653367910000|2022-05-24 04:51:50|327.22|324.42|327|324.2|327.22|324.42|327|324.2|0
1653367920000|2022-05-24 04:52:00|326.89|324.09|326.54|323.74|326.89|324.09|326.54|323.74|0
1653367930000|2022-05-24 04:52:10|326.77|323.97|326.54|323.74|326.77|323.97|326.54|323.74|0
1653367940000|2022-05-24 04:52:20|326.32|323.52|326.09|323.29|326.32|323.52|326.09|323.29|0
1653367960000|2022-05-24 04:52:40|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1653367970000|2022-05-24 04:52:50|326.09|323.29|325.64|322.84|326.09|323.29|325.64|322.84|0
1653367980000|2022-05-24 04:53:00|325.87|323.07|325.64|322.84|325.87|323.07|325.64|322.84|0
1653367990000|2022-05-24 04:53:10|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1653368000000|2022-05-24 04:53:20|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1653368010000|2022-05-24 04:53:30|325.76|322.96|325.64|322.84|325.76|322.96|325.64|322.84|0
1653368020000|2022-05-24 04:53:40|325.76|322.96|325.87|323.07|325.87|323.07|325.76|322.96|0
1653368030000|2022-05-24 04:53:50|325.76|322.96|325.86|323.06|325.87|323.07|325.76|322.96|0
1653368040000|2022-05-24 04:54:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1653368060000|2022-05-24 04:54:20|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1653368070000|2022-05-24 04:54:30|325.98|323.18|325.86|323.06|326.09|323.29|325.86|323.06|0
1653368080000|2022-05-24 04:54:40|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1653368090000|2022-05-24 04:54:50|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1653368100000|2022-05-24 04:55:00|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1653368130000|2022-05-24 04:55:30|325.86|323.06|326.09|323.29|326.09|323.29|325.86|323.06|0
1653368160000|2022-05-24 04:56:00|326.54|323.74|327.68|324.88|327.68|324.88|326.54|323.74|0
1653368170000|2022-05-24 04:56:10|327.45|324.65|327.67|324.87|327.67|324.87|327.45|324.65|0
1653368180000|2022-05-24 04:56:20|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1653368190000|2022-05-24 04:56:30|327.67|324.87|327.9|325.1|327.9|325.1|327.67|324.87|0
1653368200000|2022-05-24 04:56:40|327.67|324.87|327.67|324.87|327.79|324.99|327.67|324.87|0
1653368210000|2022-05-24 04:56:50|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1653368220000|2022-05-24 04:57:00|327.67|324.87|327.45|324.65|327.67|324.87|327.45|324.65|0
1653368230000|2022-05-24 04:57:10|327.57|324.77|327.45|324.65|327.57|324.77|327.45|324.65|0
1653368240000|2022-05-24 04:57:20|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1653368250000|2022-05-24 04:57:30|327.45|324.65|327.67|324.87|327.79|324.99|327.45|324.65|0
1653368270000|2022-05-24 04:57:50|327.79|324.99|327.9|325.1|327.9|325.1|327.79|324.99|0
1653368280000|2022-05-24 04:58:00|327.57|324.77|327.45|324.65|327.57|324.77|327.45|324.65|0
1653368290000|2022-05-24 04:58:10|327.67|324.87|327.57|324.77|327.67|324.87|327.45|324.65|0
1653368300000|2022-05-24 04:58:20|327.67|324.87|327.45|324.65|327.67|324.87|327.45|324.65|0
1653368320000|2022-05-24 04:58:40|327.67|324.87|327.9|325.1|327.9|325.1|327.67|324.87|0
1653368330000|2022-05-24 04:58:50|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1653368360000|2022-05-24 04:59:20|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1653368370000|2022-05-24 04:59:30|326.99|324.19|326.99|324.19|327.11|324.31|326.99|324.19|0
1653368400000|2022-05-24 05:00:00|327.22|324.42|327.34|324.54|327.34|324.54|327.22|324.42|0
1653368410000|2022-05-24 05:00:10|327.22|324.42|326.88|324.08|327.22|324.42|326.88|324.08|0
1653368420000|2022-05-24 05:00:20|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1653368430000|2022-05-24 05:00:30|326.88|324.08|327.11|324.31|327.11|324.31|326.77|323.97|0
1653368440000|2022-05-24 05:00:40|327.22|324.42|327.34|324.54|327.45|324.65|327.22|324.42|0
1653368450000|2022-05-24 05:00:50|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1653368460000|2022-05-24 05:01:00|327.45|324.65|327.9|325.1|327.9|325.1|327.45|324.65|0
1653368470000|2022-05-24 05:01:10|327.67|324.87|327.56|324.76|327.67|324.87|327.56|324.76|0
1653368480000|2022-05-24 05:01:20|327.67|324.87|327.9|325.1|327.9|325.1|327.67|324.87|0
1653368490000|2022-05-24 05:01:30|328.81|326.01|329.26|326.46|329.26|326.46|328.81|326.01|0
1653368500000|2022-05-24 05:01:40|329.38|326.58|329.49|326.69|329.71|326.91|329.38|326.58|0
1653368510000|2022-05-24 05:01:50|329.03|326.23|329.26|326.46|329.26|326.46|329.03|326.23|0
1653368520000|2022-05-24 05:02:00|328.81|326.01|328.92|326.12|328.92|326.12|328.81|326.01|0
1653368530000|2022-05-24 05:02:10|328.81|326.01|328.47|325.67|328.81|326.01|328.47|325.67|0
1653368540000|2022-05-24 05:02:20|328.35|325.55|328.12|325.32|328.35|325.55|328.12|325.32|0
1653368550000|2022-05-24 05:02:30|327.9|325.1|327.79|324.99|327.9|325.1|327.79|324.99|0
1653368560000|2022-05-24 05:02:40|327.9|325.1|327.79|324.99|327.9|325.1|327.79|324.99|0
1653368570000|2022-05-24 05:02:50|327.9|325.1|328.12|325.32|328.12|325.32|327.9|325.1|0
1653368580000|2022-05-24 05:03:00|328.24|325.44|328.35|325.55|328.35|325.55|328.24|325.44|0
1653368590000|2022-05-24 05:03:10|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1653368600000|2022-05-24 05:03:20|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1653368610000|2022-05-24 05:03:30|328.58|325.78|328.58|325.78|328.7|325.9|328.58|325.78|0
1653368620000|2022-05-24 05:03:40|328.47|325.67|328.35|325.55|328.47|325.67|328.35|325.55|0
1653368630000|2022-05-24 05:03:50|328.47|325.67|328.47|325.67|328.58|325.78|328.47|325.67|0
1653368640000|2022-05-24 05:04:00|328.58|325.78|328.35|325.55|328.7|325.9|328.35|325.55|0
1653368650000|2022-05-24 05:04:10|328.47|325.67|328.47|325.67|328.7|325.9|328.47|325.67|0
1653368660000|2022-05-24 05:04:20|328.35|325.55|328.35|325.55|328.35|325.55|328.24|325.44|0
1653368670000|2022-05-24 05:04:30|328.47|325.67|328.35|325.55|328.47|325.67|328.35|325.55|0
1653368680000|2022-05-24 05:04:40|328.24|325.44|327.79|324.99|328.24|325.44|327.79|324.99|0
1653368690000|2022-05-24 05:04:50|327.67|324.87|327.67|324.87|327.79|324.99|327.67|324.87|0
1653368700000|2022-05-24 05:05:00|327.79|324.99|327.79|324.99|328.01|325.21|327.79|324.99|0
1653368710000|2022-05-24 05:05:10|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1653368720000|2022-05-24 05:05:20|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1653368730000|2022-05-24 05:05:30|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1653368740000|2022-05-24 05:05:40|327.56|324.76|327.56|324.76|327.67|324.87|327.56|324.76|0
1653368750000|2022-05-24 05:05:50|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1653368760000|2022-05-24 05:06:00|327.56|324.76|327.22|324.42|327.56|324.76|327.22|324.42|0
1653368770000|2022-05-24 05:06:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1653368780000|2022-05-24 05:06:20|326.88|324.08|326.54|323.74|326.88|324.08|326.54|323.74|0
1653368790000|2022-05-24 05:06:30|326.76|323.96|326.54|323.74|326.76|323.96|326.54|323.74|0
1653368800000|2022-05-24 05:06:40|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1653368810000|2022-05-24 05:06:50|326.54|323.74|326.76|323.96|326.76|323.96|326.54|323.74|0
1653368820000|2022-05-24 05:07:00|326.54|323.74|326.76|323.96|326.76|323.96|326.54|323.74|0
1653368830000|2022-05-24 05:07:10|326.88|324.08|326.54|323.74|326.99|324.19|326.54|323.74|0
1653368840000|2022-05-24 05:07:20|326.65|323.85|326.76|323.96|326.76|323.96|326.65|323.85|0
1653368850000|2022-05-24 05:07:30|326.88|324.08|326.76|323.96|326.99|324.19|326.76|323.96|0
1653368860000|2022-05-24 05:07:40|326.88|324.08|326.88|324.08|326.88|324.08|326.76|323.96|0
1653368870000|2022-05-24 05:07:50|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1653368890000|2022-05-24 05:08:10|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1653368900000|2022-05-24 05:08:20|326.43|323.63|326.31|323.51|326.43|323.63|326.31|323.51|0
1653368920000|2022-05-24 05:08:40|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1653368930000|2022-05-24 05:08:50|326.31|323.51|326.43|323.63|326.43|323.63|326.08|323.28|0
1653368940000|2022-05-24 05:09:00|326.2|323.4|326.31|323.51|326.31|323.51|326.08|323.28|0
1653368950000|2022-05-24 05:09:10|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1653368960000|2022-05-24 05:09:20|325.97|323.17|326.08|323.28|326.08|323.28|325.97|323.17|0
1653368970000|2022-05-24 05:09:30|325.97|323.17|325.63|322.83|325.97|323.17|325.63|322.83|0
1653368980000|2022-05-24 05:09:40|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1653368990000|2022-05-24 05:09:50|325.63|322.83|325.63|322.83|325.75|322.95|325.63|322.83|0
1653369000000|2022-05-24 05:10:00|325.4|322.6|325.18|322.38|325.4|322.6|325.18|322.38|0
1653369010000|2022-05-24 05:10:10|325.3|322.5|325.18|322.38|325.3|322.5|325.18|322.38|0
1653369020000|2022-05-24 05:10:20|324.95|322.15|324.95|322.15|325.18|322.38|324.95|322.15|0
1653369030000|2022-05-24 05:10:30|325.07|322.27|324.95|322.15|325.07|322.27|324.95|322.15|0
1653369050000|2022-05-24 05:10:50|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1653369060000|2022-05-24 05:11:00|325.29|322.49|325.18|322.38|325.29|322.49|325.18|322.38|0
1653369070000|2022-05-24 05:11:10|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1653369080000|2022-05-24 05:11:20|325.52|322.72|325.63|322.83|325.63|322.83|325.52|322.72|0
1653369090000|2022-05-24 05:11:30|325.18|322.38|325.29|322.49|325.4|322.6|325.18|322.38|0
1653369100000|2022-05-24 05:11:40|325.4|322.6|325.63|322.83|325.63|322.83|325.4|322.6|0
1653369110000|2022-05-24 05:11:50|325.86|323.06|325.86|323.06|325.86|323.06|325.86|323.06|0
1653369120000|2022-05-24 05:12:00|326.08|323.28|326.2|323.4|326.31|323.51|326.08|323.28|0
1653369130000|2022-05-24 05:12:10|326.31|323.51|327.21|324.41|327.21|324.41|326.31|323.51|0
1653369140000|2022-05-24 05:12:20|327.1|324.3|327.67|324.87|327.67|324.87|327.1|324.3|0
1653369160000|2022-05-24 05:12:40|327.89|325.09|327.89|325.09|328.01|325.21|327.89|325.09|0
1653369170000|2022-05-24 05:12:50|328.35|325.55|328.35|325.55|328.8|326|328.35|325.55|0
1653369180000|2022-05-24 05:13:00|328.46|325.66|328.57|325.77|328.57|325.77|328.24|325.44|0
1653369190000|2022-05-24 05:13:10|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1653369200000|2022-05-24 05:13:20|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1653369210000|2022-05-24 05:13:30|328.46|325.66|328.12|325.32|328.57|325.77|328.12|325.32|0
1653369220000|2022-05-24 05:13:40|327.89|325.09|328.24|325.44|328.35|325.55|327.89|325.09|0
1653369230000|2022-05-24 05:13:50|328.35|325.55|329.25|326.45|329.25|326.45|328.35|325.55|0
1653369240000|2022-05-24 05:14:00|329.03|326.23|328.92|326.12|329.03|326.23|328.92|326.12|0
1653369250000|2022-05-24 05:14:10|328.8|326|329.25|326.45|329.25|326.45|328.8|326|0
1653369270000|2022-05-24 05:14:30|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1653369280000|2022-05-24 05:14:40|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1653369290000|2022-05-24 05:14:50|330.05|327.25|329.93|327.13|330.16|327.36|329.93|327.13|0
1653369300000|2022-05-24 05:15:00|332.21|329.41|331.41|328.61|332.21|329.41|331.3|328.5|0
1653369310000|2022-05-24 05:15:10|331.3|328.5|331.64|328.84|331.64|328.84|331.3|328.5|0
1653369320000|2022-05-24 05:15:20|331.75|328.95|331.3|328.5|331.75|328.95|331.3|328.5|0
1653369330000|2022-05-24 05:15:30|331.07|328.27|330.96|328.16|331.19|328.39|330.96|328.16|0
1653369340000|2022-05-24 05:15:40|331.07|328.27|331.07|328.27|331.07|328.27|330.84|328.04|0
1653369350000|2022-05-24 05:15:50|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1653369360000|2022-05-24 05:16:00|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1653369370000|2022-05-24 05:16:10|330.28|327.48|330.16|327.36|330.39|327.59|330.16|327.36|0
1653369380000|2022-05-24 05:16:20|330.39|327.59|330.39|327.59|330.61|327.81|330.39|327.59|0
1653369390000|2022-05-24 05:16:30|330.16|327.36|329.37|326.57|330.16|327.36|329.37|326.57|0
1653369400000|2022-05-24 05:16:40|329.25|326.45|329.25|326.45|329.48|326.68|329.25|326.45|0
1653369410000|2022-05-24 05:16:50|329.37|326.57|329.48|326.68|329.48|326.68|329.37|326.57|0
1653369420000|2022-05-24 05:17:00|329.25|326.45|329.71|326.91|329.71|326.91|329.25|326.45|0
1653369440000|2022-05-24 05:17:20|329.25|326.45|329.25|326.45|329.48|326.68|329.25|326.45|0
1653369450000|2022-05-24 05:17:30|329.02|326.22|329.25|326.45|329.25|326.45|329.02|326.22|0
1653369460000|2022-05-24 05:17:40|329.02|326.22|329.02|326.22|329.14|326.34|329.02|326.22|0
1653369470000|2022-05-24 05:17:50|329.14|326.34|329.25|326.45|329.25|326.45|329.02|326.22|0
1653369480000|2022-05-24 05:18:00|329.14|326.34|328.57|325.77|329.14|326.34|328.34|325.54|0
1653369490000|2022-05-24 05:18:10|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1653369500000|2022-05-24 05:18:20|327.66|324.86|327.66|324.86|327.66|324.86|327.21|324.41|0
1653369510000|2022-05-24 05:18:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1653369520000|2022-05-24 05:18:40|327.78|324.98|327.66|324.86|327.78|324.98|327.66|324.86|0
1653369530000|2022-05-24 05:18:50|327.55|324.75|327.66|324.86|327.66|324.86|327.55|324.75|0
1653369540000|2022-05-24 05:19:00|327.78|324.98|327.66|324.86|327.89|325.09|327.66|324.86|0
1653369550000|2022-05-24 05:19:10|327.78|324.98|327.78|324.98|327.89|325.09|327.78|324.98|0
1653369560000|2022-05-24 05:19:20|327.66|324.86|327.44|324.64|327.66|324.86|327.21|324.41|0
1653369570000|2022-05-24 05:19:30|327.55|324.75|327.66|324.86|327.66|324.86|327.44|324.64|0
1653369580000|2022-05-24 05:19:40|327.55|324.75|327.44|324.64|327.55|324.75|327.44|324.64|0
1653369590000|2022-05-24 05:19:50|327.55|324.75|327.66|324.86|327.66|324.86|327.55|324.75|0
1653369600000|2022-05-24 05:20:00|327.44|324.64|326.98|324.18|327.44|324.64|326.98|324.18|0
1653369610000|2022-05-24 05:20:10|327.21|324.41|327.55|324.75|327.55|324.75|327.21|324.41|0
1653369620000|2022-05-24 05:20:20|327.44|324.64|327.55|324.75|327.55|324.75|327.44|324.64|0
1653369630000|2022-05-24 05:20:30|327.44|324.64|327.78|324.98|327.89|325.09|327.44|324.64|0
1653369640000|2022-05-24 05:20:40|327.66|324.86|327.78|324.98|327.78|324.98|327.66|324.86|0
1653369650000|2022-05-24 05:20:50|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1653369660000|2022-05-24 05:21:00|328.01|325.21|328.34|325.54|328.34|325.54|328.01|325.21|0
1653369670000|2022-05-24 05:21:10|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1653369680000|2022-05-24 05:21:20|328.11|325.31|328.34|325.54|328.34|325.54|328.11|325.31|0
1653369690000|2022-05-24 05:21:30|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1653369700000|2022-05-24 05:21:40|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1653369710000|2022-05-24 05:21:50|328.46|325.66|328.34|325.54|328.46|325.66|328.34|325.54|0
1653369720000|2022-05-24 05:22:00|328.57|325.77|328.23|325.43|328.57|325.77|328.23|325.43|0
1653369730000|2022-05-24 05:22:10|328.11|325.31|328.34|325.54|328.34|325.54|328.11|325.31|0
1653369740000|2022-05-24 05:22:20|328.23|325.43|328.01|325.21|328.23|325.43|327.89|325.09|0
1653369750000|2022-05-24 05:22:30|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1653369760000|2022-05-24 05:22:40|328.23|325.43|328.34|325.54|328.34|325.54|328.11|325.31|0
1653369770000|2022-05-24 05:22:50|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1653369780000|2022-05-24 05:23:00|328.69|325.89|328.79|325.99|328.79|325.99|328.69|325.89|0
1653369800000|2022-05-24 05:23:20|329.25|326.45|329.47|326.67|329.47|326.67|329.25|326.45|0
1653369810000|2022-05-24 05:23:30|329.25|326.45|329.47|326.67|329.47|326.67|329.25|326.45|0
1653369820000|2022-05-24 05:23:40|329.7|326.9|329.59|326.79|329.7|326.9|329.47|326.67|0
1653369830000|2022-05-24 05:23:50|329.47|326.67|329.37|326.57|329.47|326.67|329.25|326.45|0
1653369840000|2022-05-24 05:24:00|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1653369860000|2022-05-24 05:24:20|329.59|326.79|329.25|326.45|329.59|326.79|329.14|326.34|0
1653369870000|2022-05-24 05:24:30|329.02|326.22|329.02|326.22|329.02|326.22|328.79|325.99|0
1653369880000|2022-05-24 05:24:40|329.25|326.45|329.25|326.45|329.25|326.45|329.25|326.45|0
1653369890000|2022-05-24 05:24:50|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1653369900000|2022-05-24 05:25:00|329.02|326.22|328.68|325.88|329.02|326.22|328.68|325.88|0
1653369910000|2022-05-24 05:25:10|329.02|326.22|329.7|326.9|329.7|326.9|328.91|326.11|0
1653369920000|2022-05-24 05:25:20|329.59|326.79|329.36|326.56|329.59|326.79|329.36|326.56|0
1653369930000|2022-05-24 05:25:30|329.25|326.45|329.25|326.45|329.36|326.56|329.25|326.45|0
1653369950000|2022-05-24 05:25:50|328.57|325.77|328.57|325.77|328.79|325.99|328.57|325.77|0
1653369960000|2022-05-24 05:26:00|328.34|325.54|328.11|325.31|328.34|325.54|328|325.2|0
1653369970000|2022-05-24 05:26:10|328.34|325.54|328.11|325.31|328.34|325.54|328.11|325.31|0
1653369980000|2022-05-24 05:26:20|328.57|325.77|328.79|325.99|328.79|325.99|328.57|325.77|0
1653370000000|2022-05-24 05:26:40|329.02|326.22|328.91|326.11|329.02|326.22|328.91|326.11|0
1653370010000|2022-05-24 05:26:50|328.79|325.99|329.02|326.22|329.25|326.45|328.79|325.99|0
1653370020000|2022-05-24 05:27:00|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1653370030000|2022-05-24 05:27:10|329.02|326.22|329.25|326.45|329.25|326.45|329.02|326.22|0
1653370040000|2022-05-24 05:27:20|329.14|326.34|329.25|326.45|329.25|326.45|329.14|326.34|0
1653370050000|2022-05-24 05:27:30|329.47|326.67|329.59|326.79|329.59|326.79|329.47|326.67|0
1653370060000|2022-05-24 05:27:40|329.93|327.13|329.82|327.02|329.93|327.13|329.7|326.9|0
1653370070000|2022-05-24 05:27:50|329.7|326.9|330.38|327.58|330.38|327.58|329.7|326.9|0
1653370080000|2022-05-24 05:28:00|330.27|327.47|329.93|327.13|330.27|327.47|329.93|327.13|0
1653370090000|2022-05-24 05:28:10|330.04|327.24|330.15|327.35|330.15|327.35|330.04|327.24|0
1653370100000|2022-05-24 05:28:20|330.04|327.24|330.38|327.58|330.38|327.58|330.04|327.24|0
1653370110000|2022-05-24 05:28:30|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1653370120000|2022-05-24 05:28:40|330.38|327.58|330.38|327.58|330.38|327.58|329.93|327.13|0
1653370140000|2022-05-24 05:29:00|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1653370150000|2022-05-24 05:29:10|330.73|327.93|330.61|327.81|330.73|327.93|330.61|327.81|0
1653370160000|2022-05-24 05:29:20|331.06|328.26|331.29|328.49|331.29|328.49|331.06|328.26|0
1653370170000|2022-05-24 05:29:30|331.06|328.26|331.41|328.61|331.41|328.61|331.06|328.26|0
1653370180000|2022-05-24 05:29:40|331.29|328.49|331.29|328.49|331.52|328.72|331.29|328.49|0
1653370190000|2022-05-24 05:29:50|331.41|328.61|331.29|328.49|331.41|328.61|331.29|328.49|0
1653370200000|2022-05-24 05:30:00|331.06|328.26|331.41|328.61|331.41|328.61|331.06|328.26|0
1653370210000|2022-05-24 05:30:10|331.29|328.49|331.41|328.61|331.41|328.61|331.29|328.49|0
1653370220000|2022-05-24 05:30:20|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1653370230000|2022-05-24 05:30:30|331.41|328.61|331.29|328.49|331.41|328.61|331.29|328.49|0
1653370240000|2022-05-24 05:30:40|331.41|328.61|331.29|328.49|331.52|328.72|331.29|328.49|0
1653370250000|2022-05-24 05:30:50|331.52|328.72|331.52|328.72|331.63|328.83|331.52|328.72|0
1653370270000|2022-05-24 05:31:10|331.74|328.94|331.97|329.17|331.97|329.17|331.74|328.94|0
1653370280000|2022-05-24 05:31:20|332.09|329.29|331.97|329.17|332.2|329.4|331.97|329.17|0
1653370290000|2022-05-24 05:31:30|331.74|328.94|331.74|328.94|331.74|328.94|331.52|328.72|0
1653370300000|2022-05-24 05:31:40|331.86|329.06|331.74|328.94|331.86|329.06|331.74|328.94|0
1653370320000|2022-05-24 05:32:00|331.51|328.71|331.29|328.49|331.51|328.71|331.29|328.49|0
1653370340000|2022-05-24 05:32:20|331.41|328.61|331.06|328.26|331.51|328.71|330.83|328.03|0
1653370350000|2022-05-24 05:32:30|331.51|328.71|331.97|329.17|331.97|329.17|331.51|328.71|0
1653370360000|2022-05-24 05:32:40|331.74|328.94|331.51|328.71|331.74|328.94|331.51|328.71|0
1653370370000|2022-05-24 05:32:50|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1653370380000|2022-05-24 05:33:00|331.63|328.83|331.41|328.61|331.63|328.83|331.41|328.61|0
1653370390000|2022-05-24 05:33:10|331.29|328.49|331.06|328.26|331.41|328.61|331.06|328.26|0
1653370410000|2022-05-24 05:33:30|330.83|328.03|330.95|328.15|330.95|328.15|330.83|328.03|0
1653370420000|2022-05-24 05:33:40|331.06|328.26|330.83|328.03|331.06|328.26|330.83|328.03|0
1653370430000|2022-05-24 05:33:50|330.6|327.8|329.92|327.12|330.6|327.8|329.92|327.12|0
1653370440000|2022-05-24 05:34:00|330.15|327.35|330.27|327.47|330.27|327.47|330.15|327.35|0
1653370450000|2022-05-24 05:34:10|330.15|327.35|330.38|327.58|330.38|327.58|330.15|327.35|0
1653370460000|2022-05-24 05:34:20|330.04|327.24|330.15|327.35|330.15|327.35|330.04|327.24|0
1653370470000|2022-05-24 05:34:30|330.38|327.58|330.38|327.58|330.5|327.7|330.38|327.58|0
1653370480000|2022-05-24 05:34:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1653370490000|2022-05-24 05:34:50|330.04|327.24|330.04|327.24|330.15|327.35|329.92|327.12|0
1653370500000|2022-05-24 05:35:00|329.92|327.12|329.24|326.44|329.92|327.12|329.24|326.44|0
1653370510000|2022-05-24 05:35:10|329.47|326.67|329.7|326.9|329.81|327.01|329.47|326.67|0
1653370520000|2022-05-24 05:35:20|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1653370530000|2022-05-24 05:35:30|331.18|328.38|331.51|328.71|331.51|328.71|331.18|328.38|0
1653370540000|2022-05-24 05:35:40|331.29|328.49|331.51|328.71|331.51|328.71|331.29|328.49|0
1653370550000|2022-05-24 05:35:50|331.74|328.94|331.74|328.94|331.74|328.94|331.74|328.94|0
1653370570000|2022-05-24 05:36:10|331.97|329.17|331.86|329.06|331.97|329.17|331.86|329.06|0
1653370580000|2022-05-24 05:36:20|331.74|328.94|331.74|328.94|331.74|328.94|331.63|328.83|0
1653370590000|2022-05-24 05:36:30|331.51|328.71|331.51|328.71|331.63|328.83|331.51|328.71|0
1653370600000|2022-05-24 05:36:40|332.42|329.62|332.42|329.62|332.65|329.85|332.42|329.62|0
1653370610000|2022-05-24 05:36:50|332.54|329.74|332.65|329.85|332.65|329.85|332.42|329.62|0
1653370620000|2022-05-24 05:37:00|332.42|329.62|332.65|329.85|332.65|329.85|332.42|329.62|0
1653370630000|2022-05-24 05:37:10|332.88|330.08|333.11|330.31|333.11|330.31|332.88|330.08|0
1653370640000|2022-05-24 05:37:20|332.88|330.08|332.42|329.62|332.88|330.08|332.42|329.62|0
1653370650000|2022-05-24 05:37:30|332.09|329.29|332.42|329.62|332.42|329.62|331.74|328.94|0
1653370660000|2022-05-24 05:37:40|332.31|329.51|332.88|330.08|332.88|330.08|332.31|329.51|0
1653370680000|2022-05-24 05:38:00|336.3|333.5|336.53|333.73|336.53|333.73|335.84|333.04|0
1653370690000|2022-05-24 05:38:10|336.3|333.5|336.53|333.73|336.53|333.73|336.19|333.39|0
1653370700000|2022-05-24 05:38:20|336.3|333.5|335.61|332.81|336.3|333.5|335.61|332.81|0
1653370710000|2022-05-24 05:38:30|335.38|332.58|334.47|331.67|335.38|332.58|334.47|331.67|0
1653370720000|2022-05-24 05:38:40|334.82|332.02|335.05|332.25|335.05|332.25|334.7|331.9|0
1653370730000|2022-05-24 05:38:50|334.7|331.9|334.7|331.9|334.93|332.13|334.7|331.9|0
1653370740000|2022-05-24 05:39:00|334.47|331.67|332.88|330.08|334.47|331.67|332.88|330.08|0
1653370750000|2022-05-24 05:39:10|333.56|330.76|333.79|330.99|333.79|330.99|333.56|330.76|0
1653370760000|2022-05-24 05:39:20|333.68|330.88|333.45|330.65|333.79|330.99|333.45|330.65|0
1653370770000|2022-05-24 05:39:30|333.56|330.76|333.33|330.53|333.56|330.76|333.33|330.53|0
1653370780000|2022-05-24 05:39:40|333.45|330.65|333.33|330.53|333.56|330.76|333.33|330.53|0
1653370790000|2022-05-24 05:39:50|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1653370800000|2022-05-24 05:40:00|333.79|330.99|333.79|330.99|333.79|330.99|333.68|330.88|0
1653370810000|2022-05-24 05:40:10|334.01|331.21|334.13|331.33|334.13|331.33|334.01|331.21|0
1653370820000|2022-05-24 05:40:20|333.79|330.99|333.79|330.99|333.79|330.99|333.68|330.88|0
1653370830000|2022-05-24 05:40:30|334.01|331.21|334.7|331.9|334.7|331.9|334.01|331.21|0
1653370840000|2022-05-24 05:40:40|335.05|332.25|335.15|332.35|335.15|332.35|335.05|332.25|0
1653370850000|2022-05-24 05:40:50|335.38|332.58|335.27|332.47|335.73|332.93|335.27|332.47|0
1653370860000|2022-05-24 05:41:00|335.38|332.58|335.38|332.58|335.38|332.58|335.27|332.47|0
1653370870000|2022-05-24 05:41:10|335.61|332.81|335.15|332.35|335.61|332.81|335.15|332.35|0
1653370880000|2022-05-24 05:41:20|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1653370890000|2022-05-24 05:41:30|334.7|331.9|334.93|332.13|334.93|332.13|334.7|331.9|0
1653370900000|2022-05-24 05:41:40|335.04|332.24|335.15|332.35|335.15|332.35|334.93|332.13|0
1653370920000|2022-05-24 05:42:00|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1653370930000|2022-05-24 05:42:10|335.38|332.58|335.15|332.35|335.38|332.58|335.15|332.35|0
1653370940000|2022-05-24 05:42:20|335.38|332.58|335.15|332.35|335.38|332.58|335.15|332.35|0
1653370950000|2022-05-24 05:42:30|335.38|332.58|335.38|332.58|335.61|332.81|335.38|332.58|0
1653370960000|2022-05-24 05:42:40|335.61|332.81|335.84|333.04|335.84|333.04|335.61|332.81|0
1653370970000|2022-05-24 05:42:50|336.07|333.27|336.29|333.49|336.29|333.49|336.07|333.27|0
1653370980000|2022-05-24 05:43:00|336.52|333.72|336.52|333.72|336.52|333.72|336.41|333.61|0
1653370990000|2022-05-24 05:43:10|336.29|333.49|336.07|333.27|336.29|333.49|336.07|333.27|0
1653371000000|2022-05-24 05:43:20|336.41|333.61|336.29|333.49|336.41|333.61|335.84|333.04|0
1653371010000|2022-05-24 05:43:30|336.07|333.27|336.64|333.84|336.64|333.84|336.07|333.27|0
1653371020000|2022-05-24 05:43:40|336.52|333.72|337.21|334.41|337.21|334.41|336.52|333.72|0
1653371030000|2022-05-24 05:43:50|337.33|334.53|337.21|334.41|337.33|334.53|337.21|334.41|0
1653371040000|2022-05-24 05:44:00|336.98|334.18|336.98|334.18|336.98|334.18|336.75|333.95|0
1653371050000|2022-05-24 05:44:10|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1653371070000|2022-05-24 05:44:30|336.41|333.61|336.75|333.95|336.75|333.95|336.41|333.61|0
1653371080000|2022-05-24 05:44:40|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1653371090000|2022-05-24 05:44:50|336.29|333.49|337.44|334.64|337.44|334.64|336.29|333.49|0
1653371100000|2022-05-24 05:45:00|337.66|334.86|337.66|334.86|337.66|334.86|337.44|334.64|0
1653371110000|2022-05-24 05:45:10|337.44|334.64|337.21|334.41|337.44|334.64|337.21|334.41|0
1653371130000|2022-05-24 05:45:30|337.1|334.3|336.52|333.72|337.1|334.3|336.07|333.27|0
1653371140000|2022-05-24 05:45:40|336.29|333.49|336.29|333.49|336.41|333.61|336.29|333.49|0
1653371150000|2022-05-24 05:45:50|336.06|333.26|335.38|332.58|336.06|333.26|335.38|332.58|0
1653371160000|2022-05-24 05:46:00|335.15|332.35|336.29|333.49|336.29|333.49|335.15|332.35|0
1653371170000|2022-05-24 05:46:10|336.52|333.72|337.21|334.41|337.21|334.41|336.52|333.72|0
1653371180000|2022-05-24 05:46:20|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1653371190000|2022-05-24 05:46:30|337.66|334.86|337.21|334.41|337.66|334.86|337.21|334.41|0
1653371200000|2022-05-24 05:46:40|336.75|333.95|336.52|333.72|336.75|333.95|336.52|333.72|0
1653371210000|2022-05-24 05:46:50|336.29|333.49|336.29|333.49|336.41|333.61|336.29|333.49|0
1653371220000|2022-05-24 05:47:00|336.06|333.26|335.84|333.04|336.06|333.26|335.84|333.04|0
1653371230000|2022-05-24 05:47:10|335.61|332.81|335.84|333.04|336.06|333.26|335.61|332.81|0
1653371240000|2022-05-24 05:47:20|336.06|333.26|335.84|333.04|336.06|333.26|335.61|332.81|0
1653371250000|2022-05-24 05:47:30|335.73|332.93|335.84|333.04|336.06|333.26|335.73|332.93|0
1653371260000|2022-05-24 05:47:40|335.73|332.93|335.61|332.81|335.73|332.93|335.61|332.81|0
1653371270000|2022-05-24 05:47:50|335.84|333.04|335.61|332.81|335.84|333.04|335.61|332.81|0
1653371280000|2022-05-24 05:48:00|335.38|332.58|335.15|332.35|335.38|332.58|335.15|332.35|0
1653371290000|2022-05-24 05:48:10|335.38|332.58|335.27|332.47|335.38|332.58|335.27|332.47|0
1653371300000|2022-05-24 05:48:20|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1653371310000|2022-05-24 05:48:30|335.73|332.93|335.61|332.81|335.73|332.93|335.61|332.81|0
1653371320000|2022-05-24 05:48:40|335.38|332.58|335.27|332.47|335.38|332.58|335.27|332.47|0
1653371330000|2022-05-24 05:48:50|335.5|332.7|336.06|333.26|336.06|333.26|335.5|332.7|0
1653371340000|2022-05-24 05:49:00|336.18|333.38|336.06|333.26|336.18|333.38|336.06|333.26|0
1653371350000|2022-05-24 05:49:10|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1653371360000|2022-05-24 05:49:20|336.29|333.49|336.29|333.49|336.41|333.61|336.29|333.49|0
1653371370000|2022-05-24 05:49:30|336.41|333.61|336.52|333.72|336.75|333.95|336.41|333.61|0
1653371380000|2022-05-24 05:49:40|336.29|333.49|336.18|333.38|336.29|333.49|336.18|333.38|0
1653371390000|2022-05-24 05:49:50|336.29|333.49|336.29|333.49|336.29|333.49|336.18|333.38|0
1653371400000|2022-05-24 05:50:00|336.52|333.72|336.52|333.72|336.75|333.95|336.52|333.72|0
1653371410000|2022-05-24 05:50:10|337.2|334.4|336.75|333.95|337.2|334.4|336.75|333.95|0
1653371430000|2022-05-24 05:50:30|336.64|333.84|336.75|333.95|336.75|333.95|336.64|333.84|0
1653371440000|2022-05-24 05:50:40|336.87|334.07|336.75|333.95|336.87|334.07|336.75|333.95|0
1653371450000|2022-05-24 05:50:50|336.87|334.07|337.66|334.86|337.66|334.86|336.87|334.07|0
1653371470000|2022-05-24 05:51:10|337.55|334.75|337.66|334.86|337.66|334.86|337.43|334.63|0
1653371490000|2022-05-24 05:51:30|337.55|334.75|337.43|334.63|337.55|334.75|337.43|334.63|0
1653371500000|2022-05-24 05:51:40|337.2|334.4|337.43|334.63|337.43|334.63|337.2|334.4|0
1653371510000|2022-05-24 05:51:50|337.2|334.4|337.43|334.63|337.43|334.63|337.2|334.4|0
1653371530000|2022-05-24 05:52:10|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1653371540000|2022-05-24 05:52:20|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1653371560000|2022-05-24 05:52:40|338.12|335.32|337.89|335.09|338.12|335.32|337.89|335.09|0
1653371570000|2022-05-24 05:52:50|338.12|335.32|337.89|335.09|338.12|335.32|337.89|335.09|0
1653371580000|2022-05-24 05:53:00|337.66|334.86|337.89|335.09|337.89|335.09|337.66|334.86|0
1653371590000|2022-05-24 05:53:10|338.12|335.32|338.58|335.78|338.58|335.78|338.12|335.32|0
1653371600000|2022-05-24 05:53:20|338.35|335.55|338.12|335.32|338.35|335.55|338.12|335.32|0
1653371610000|2022-05-24 05:53:30|338.35|335.55|338.12|335.32|338.35|335.55|338.12|335.32|0
1653371630000|2022-05-24 05:53:50|337.89|335.09|337.66|334.86|337.89|335.09|337.66|334.86|0
1653371640000|2022-05-24 05:54:00|337.2|334.4|336.97|334.17|337.2|334.4|336.97|334.17|0
1653371650000|2022-05-24 05:54:10|337.43|334.63|337.2|334.4|337.43|334.63|337.2|334.4|0
1653371660000|2022-05-24 05:54:20|336.97|334.17|336.75|333.95|336.97|334.17|336.75|333.95|0
1653371670000|2022-05-24 05:54:30|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1653371680000|2022-05-24 05:54:40|336.97|334.17|337.2|334.4|337.2|334.4|336.97|334.17|0
1653371700000|2022-05-24 05:55:00|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1653371710000|2022-05-24 05:55:10|337.32|334.52|337.2|334.4|337.43|334.63|337.2|334.4|0
1653371720000|2022-05-24 05:55:20|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1653371730000|2022-05-24 05:55:30|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1653371740000|2022-05-24 05:55:40|336.97|334.17|336.75|333.95|336.97|334.17|336.75|333.95|0
1653371750000|2022-05-24 05:55:50|336.64|333.84|336.64|333.84|336.64|333.84|336.52|333.72|0
1653371760000|2022-05-24 05:56:00|336.74|333.94|336.74|333.94|336.97|334.17|336.74|333.94|0
1653371770000|2022-05-24 05:56:10|336.86|334.06|337.2|334.4|337.2|334.4|336.86|334.06|0
1653371780000|2022-05-24 05:56:20|337.43|334.63|336.74|333.94|337.43|334.63|336.74|333.94|0
1653371790000|2022-05-24 05:56:30|336.86|334.06|336.74|333.94|336.86|334.06|336.74|333.94|0
1653371800000|2022-05-24 05:56:40|336.52|333.72|336.74|333.94|336.74|333.94|336.52|333.72|0
1653371820000|2022-05-24 05:57:00|336.86|334.06|336.74|333.94|336.86|334.06|336.74|333.94|0
1653371830000|2022-05-24 05:57:10|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1653371840000|2022-05-24 05:57:20|336.74|333.94|336.52|333.72|336.97|334.17|336.52|333.72|0
1653371850000|2022-05-24 05:57:30|336.74|333.94|336.74|333.94|336.74|333.94|336.63|333.83|0
1653371860000|2022-05-24 05:57:40|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1653371870000|2022-05-24 05:57:50|337.09|334.29|336.97|334.17|337.09|334.29|336.97|334.17|0
1653371880000|2022-05-24 05:58:00|336.74|333.94|336.29|333.49|336.74|333.94|336.29|333.49|0
1653371890000|2022-05-24 05:58:10|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1653371900000|2022-05-24 05:58:20|336.74|333.94|336.74|333.94|336.97|334.17|336.52|333.72|0
1653371910000|2022-05-24 05:58:30|336.86|334.06|336.97|334.17|336.97|334.17|336.86|334.06|0
1653371920000|2022-05-24 05:58:40|336.74|333.94|337.43|334.63|337.43|334.63|336.74|333.94|0
1653371930000|2022-05-24 05:58:50|337.78|334.98|337.89|335.09|337.89|335.09|337.66|334.86|0
1653371940000|2022-05-24 05:59:00|338.11|335.31|338.11|335.31|338.11|335.31|337.89|335.09|0
1653371950000|2022-05-24 05:59:10|337.89|335.09|337.66|334.86|337.89|335.09|337.66|334.86|0
1653371970000|2022-05-24 05:59:30|337.43|334.63|337.2|334.4|337.43|334.63|337.2|334.4|0
1653371980000|2022-05-24 05:59:40|337.43|334.63|336.74|333.94|337.43|334.63|336.74|333.94|0
1653371990000|2022-05-24 05:59:50|336.63|333.83|336.97|334.17|336.97|334.17|336.63|333.83|0
1653372000000|2022-05-24 06:00:00|337.09|334.29|337.43|334.63|337.43|334.63|337.09|334.29|0
1653372010000|2022-05-24 06:00:10|337.2|334.4|337.66|334.86|337.66|334.86|337.2|334.4|0
1653372020000|2022-05-24 06:00:20|337.89|335.09|337.43|334.63|337.89|335.09|337.43|334.63|0
1653372030000|2022-05-24 06:00:30|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1653372040000|2022-05-24 06:00:40|337.32|334.52|337.32|334.52|337.32|334.52|337.32|334.52|0
1653372050000|2022-05-24 06:00:50|337.2|334.4|336.97|334.17|337.43|334.63|336.97|334.17|0
1653372060000|2022-05-24 06:01:00|337.2|334.4|336.97|334.17|337.2|334.4|336.97|334.17|0
1653372070000|2022-05-24 06:01:10|337.32|334.52|337.66|334.86|337.66|334.86|337.32|334.52|0
1653372080000|2022-05-24 06:01:20|338.11|335.31|338.34|335.54|338.34|335.54|338.11|335.31|0
1653372090000|2022-05-24 06:01:30|338.57|335.77|338.8|336|339.26|336.46|338.57|335.77|0
1653372100000|2022-05-24 06:01:40|338.57|335.77|338.11|335.31|338.57|335.77|337.88|335.08|0
1653372110000|2022-05-24 06:01:50|338|335.2|338.11|335.31|338.11|335.31|338|335.2|0
1653372120000|2022-05-24 06:02:00|337.88|335.08|337.2|334.4|337.88|335.08|337.2|334.4|0
1653372130000|2022-05-24 06:02:10|336.97|334.17|335.72|332.92|336.97|334.17|335.72|332.92|0
1653372140000|2022-05-24 06:02:20|335.37|332.57|335.26|332.46|335.37|332.57|334.92|332.12|0
1653372150000|2022-05-24 06:02:30|334.92|332.12|334.69|331.89|334.92|332.12|334.69|331.89|0
1653372160000|2022-05-24 06:02:40|334.92|332.12|335.37|332.57|335.37|332.57|334.92|332.12|0
1653372170000|2022-05-24 06:02:50|335.14|332.34|334.81|332.01|335.14|332.34|334.81|332.01|0
1653372180000|2022-05-24 06:03:00|335.37|332.57|335.83|333.03|335.83|333.03|335.37|332.57|0
1653372190000|2022-05-24 06:03:10|335.6|332.8|335.37|332.57|335.6|332.8|335.37|332.57|0
1653372200000|2022-05-24 06:03:20|335.14|332.34|334.91|332.11|335.14|332.34|334.69|331.89|0
1653372210000|2022-05-24 06:03:30|335.03|332.23|334.91|332.11|335.03|332.23|334.91|332.11|0
1653372220000|2022-05-24 06:03:40|335.14|332.34|335.03|332.23|335.37|332.57|335.03|332.23|0
1653372230000|2022-05-24 06:03:50|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1653372240000|2022-05-24 06:04:00|334.81|332.01|334.46|331.66|334.81|332.01|334.35|331.55|0
1653372250000|2022-05-24 06:04:10|334.23|331.43|334.69|331.89|334.69|331.89|334.23|331.43|0
1653372260000|2022-05-24 06:04:20|334.46|331.66|334.23|331.43|334.46|331.66|334.23|331.43|0
1653372270000|2022-05-24 06:04:30|334.46|331.66|334.46|331.66|334.46|331.66|334.35|331.55|0
1653372280000|2022-05-24 06:04:40|334.23|331.43|334|331.2|334.23|331.43|334|331.2|0
1653372290000|2022-05-24 06:04:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1653372300000|2022-05-24 06:05:00|334|331.2|333.55|330.75|334|331.2|333.32|330.52|0
1653372310000|2022-05-24 06:05:10|333.77|330.97|333.55|330.75|333.77|330.97|333.55|330.75|0
1653372320000|2022-05-24 06:05:20|333.77|330.97|333.77|330.97|333.77|330.97|333.55|330.75|0
1653372330000|2022-05-24 06:05:30|334.23|331.43|334.23|331.43|334.46|331.66|334.23|331.43|0
1653372350000|2022-05-24 06:05:50|334.69|331.89|334.12|331.32|335.14|332.34|334|331.2|0
1653372360000|2022-05-24 06:06:00|334|331.2|334|331.2|334.23|331.43|334|331.2|0
1653372370000|2022-05-24 06:06:10|334.12|331.32|334|331.2|334.23|331.43|334|331.2|0
1653372380000|2022-05-24 06:06:20|334.23|331.43|334.69|331.89|334.69|331.89|334.23|331.43|0
1653372390000|2022-05-24 06:06:30|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1653372400000|2022-05-24 06:06:40|334.69|331.89|335.03|332.23|335.03|332.23|334.69|331.89|0
1653372410000|2022-05-24 06:06:50|335.14|332.34|335.37|332.57|335.37|332.57|335.14|332.34|0
1653372420000|2022-05-24 06:07:00|335.6|332.8|335.49|332.69|335.6|332.8|335.37|332.57|0
1653372430000|2022-05-24 06:07:10|335.37|332.57|335.83|333.03|335.83|333.03|335.37|332.57|0
1653372440000|2022-05-24 06:07:20|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1653372450000|2022-05-24 06:07:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1653372460000|2022-05-24 06:07:40|336.05|333.25|335.94|333.14|336.05|333.25|335.94|333.14|0
1653372470000|2022-05-24 06:07:50|335.83|333.03|335.83|333.03|335.83|333.03|335.6|332.8|0
1653372480000|2022-05-24 06:08:00|335.26|332.46|335.37|332.57|335.6|332.8|335.26|332.46|0
1653372490000|2022-05-24 06:08:10|334.8|332|335.37|332.57|335.37|332.57|334.8|332|0
1653372500000|2022-05-24 06:08:20|335.6|332.8|335.37|332.57|335.6|332.8|335.37|332.57|0
1653372510000|2022-05-24 06:08:30|335.26|332.46|335.26|332.46|335.37|332.57|335.26|332.46|0
1653372520000|2022-05-24 06:08:40|335.14|332.34|335.6|332.8|335.6|332.8|335.14|332.34|0
1653372540000|2022-05-24 06:09:00|335.37|332.57|335.82|333.02|335.82|333.02|335.37|332.57|0
1653372550000|2022-05-24 06:09:10|336.05|333.25|336.28|333.48|336.28|333.48|336.05|333.25|0
1653372560000|2022-05-24 06:09:20|336.51|333.71|336.4|333.6|336.51|333.71|336.4|333.6|0
1653372570000|2022-05-24 06:09:30|336.28|333.48|336.4|333.6|336.4|333.6|336.28|333.48|0
1653372580000|2022-05-24 06:09:40|336.51|333.71|336.74|333.94|336.74|333.94|336.51|333.71|0
1653372590000|2022-05-24 06:09:50|336.51|333.71|336.51|333.71|336.63|333.83|336.51|333.71|0
1653372600000|2022-05-24 06:10:00|336.05|333.25|335.6|332.8|336.05|333.25|335.6|332.8|0
1653372610000|2022-05-24 06:10:10|335.94|333.14|335.82|333.02|335.94|333.14|335.82|333.02|0
1653372620000|2022-05-24 06:10:20|336.05|333.25|336.17|333.37|336.17|333.37|336.05|333.25|0
1653372630000|2022-05-24 06:10:30|335.94|333.14|335.82|333.02|335.94|333.14|335.82|333.02|0
1653372640000|2022-05-24 06:10:40|335.94|333.14|335.82|333.02|336.05|333.25|335.82|333.02|0
1653372650000|2022-05-24 06:10:50|335.94|333.14|335.6|332.8|335.94|333.14|335.6|332.8|0
1653372660000|2022-05-24 06:11:00|335.71|332.91|335.6|332.8|335.71|332.91|335.6|332.8|0
1653372670000|2022-05-24 06:11:10|335.71|332.91|335.94|333.14|335.94|333.14|335.71|332.91|0
1653372680000|2022-05-24 06:11:20|335.82|333.02|335.82|333.02|336.05|333.25|335.82|333.02|0
1653372690000|2022-05-24 06:11:30|336.05|333.25|336.05|333.25|336.05|333.25|335.94|333.14|0
1653372700000|2022-05-24 06:11:40|336.51|333.71|336.63|333.83|336.74|333.94|336.51|333.71|0
1653372710000|2022-05-24 06:11:50|336.74|333.94|337.19|334.39|337.19|334.39|336.74|333.94|0
1653372720000|2022-05-24 06:12:00|337.42|334.62|336.86|334.06|337.42|334.62|336.51|333.71|0
1653372730000|2022-05-24 06:12:10|337.08|334.28|336.63|333.83|337.08|334.28|336.63|333.83|0
1653372740000|2022-05-24 06:12:20|336.51|333.71|336.51|333.71|336.74|333.94|336.51|333.71|0
1653372750000|2022-05-24 06:12:30|336.4|333.6|336.97|334.17|336.97|334.17|336.4|333.6|0
1653372760000|2022-05-24 06:12:40|336.96|334.16|337.19|334.39|337.19|334.39|336.96|334.16|0
1653372770000|2022-05-24 06:12:50|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1653372780000|2022-05-24 06:13:00|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1653372790000|2022-05-24 06:13:10|336.96|334.16|336.96|334.16|337.08|334.28|336.96|334.16|0
1653372800000|2022-05-24 06:13:20|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1653372810000|2022-05-24 06:13:30|336.85|334.05|336.96|334.16|336.96|334.16|336.85|334.05|0
1653372820000|2022-05-24 06:13:40|336.74|333.94|336.28|333.48|336.74|333.94|336.28|333.48|0
1653372830000|2022-05-24 06:13:50|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1653372840000|2022-05-24 06:14:00|336.17|333.37|336.05|333.25|336.17|333.37|336.05|333.25|0
1653372850000|2022-05-24 06:14:10|336.28|333.48|336.05|333.25|336.28|333.48|336.05|333.25|0
1653372860000|2022-05-24 06:14:20|336.28|333.48|336.74|333.94|336.74|333.94|336.28|333.48|0
1653372870000|2022-05-24 06:14:30|336.51|333.71|336.05|333.25|336.51|333.71|336.05|333.25|0
1653372880000|2022-05-24 06:14:40|336.17|333.37|336.05|333.25|336.17|333.37|336.05|333.25|0
1653372890000|2022-05-24 06:14:50|336.28|333.48|336.17|333.37|336.28|333.48|336.17|333.37|0
1653372900000|2022-05-24 06:15:00|335.82|333.02|335.14|332.34|335.82|333.02|335.14|332.34|0
1653372910000|2022-05-24 06:15:10|334.68|331.88|335.37|332.57|335.37|332.57|334.68|331.88|0
1653372920000|2022-05-24 06:15:20|335.59|332.79|335.59|332.79|335.59|332.79|335.48|332.68|0
1653372930000|2022-05-24 06:15:30|336.05|333.25|335.82|333.02|336.05|333.25|335.82|333.02|0
1653372940000|2022-05-24 06:15:40|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1653372950000|2022-05-24 06:15:50|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1653372960000|2022-05-24 06:16:00|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1653372970000|2022-05-24 06:16:10|336.28|333.48|336.05|333.25|336.28|333.48|336.05|333.25|0
1653372980000|2022-05-24 06:16:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1653373000000|2022-05-24 06:16:40|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1653373010000|2022-05-24 06:16:50|335.94|333.14|336.17|333.37|336.17|333.37|335.94|333.14|0
1653373020000|2022-05-24 06:17:00|336.05|333.25|336.85|334.05|336.85|334.05|336.05|333.25|0
1653373030000|2022-05-24 06:17:10|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1653373040000|2022-05-24 06:17:20|337.19|334.39|337.42|334.62|337.42|334.62|337.19|334.39|0
1653373050000|2022-05-24 06:17:30|336.96|334.16|336.73|333.93|336.96|334.16|336.73|333.93|0
1653373060000|2022-05-24 06:17:40|336.51|333.71|335.82|333.02|336.51|333.71|335.82|333.02|0
1653373070000|2022-05-24 06:17:50|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1653373080000|2022-05-24 06:18:00|335.82|333.02|335.48|332.68|335.82|333.02|335.36|332.56|0
1653373090000|2022-05-24 06:18:10|335.59|332.79|335.82|333.02|335.82|333.02|335.59|332.79|0
1653373100000|2022-05-24 06:18:20|335.94|333.14|335.82|333.02|335.94|333.14|335.82|333.02|0
1653373110000|2022-05-24 06:18:30|336.05|333.25|336.17|333.37|336.17|333.37|335.94|333.14|0
1653373120000|2022-05-24 06:18:40|336.05|333.25|336.5|333.7|336.51|333.71|336.05|333.25|0
1653373130000|2022-05-24 06:18:50|336.28|333.48|336.73|333.93|336.73|333.93|336.28|333.48|0
1653373140000|2022-05-24 06:19:00|336.96|334.16|336.96|334.16|336.96|334.16|336.73|333.93|0
1653373150000|2022-05-24 06:19:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1653373160000|2022-05-24 06:19:20|336.96|334.16|336.73|333.93|336.96|334.16|336.5|333.7|0
1653373170000|2022-05-24 06:19:30|336.85|334.05|336.96|334.16|336.96|334.16|336.85|334.05|0
1653373180000|2022-05-24 06:19:40|337.42|334.62|336.96|334.16|337.42|334.62|336.96|334.16|0
1653373190000|2022-05-24 06:19:50|337.08|334.28|337.19|334.39|337.19|334.39|337.08|334.28|0
1653373200000|2022-05-24 06:20:00|337.42|334.62|337.19|334.39|337.42|334.62|337.19|334.39|0
1653373210000|2022-05-24 06:20:10|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1653373220000|2022-05-24 06:20:20|337.31|334.51|337.54|334.74|337.65|334.85|337.31|334.51|0
1653373230000|2022-05-24 06:20:30|337.88|335.08|338.1|335.3|338.1|335.3|337.88|335.08|0
1653373240000|2022-05-24 06:20:40|337.54|334.74|337.54|334.74|337.65|334.85|337.42|334.62|0
1653373250000|2022-05-24 06:20:50|337.31|334.51|337.42|334.62|337.42|334.62|337.31|334.51|0
1653373260000|2022-05-24 06:21:00|337.19|334.39|337.31|334.51|337.31|334.51|336.96|334.16|0
1653373270000|2022-05-24 06:21:10|337.19|334.39|337.19|334.39|337.42|334.62|337.19|334.39|0
1653373280000|2022-05-24 06:21:20|337.42|334.62|337.77|334.97|337.77|334.97|337.42|334.62|0
1653373290000|2022-05-24 06:21:30|337.42|334.62|336.96|334.16|337.42|334.62|336.96|334.16|0
1653373300000|2022-05-24 06:21:40|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1653373310000|2022-05-24 06:21:50|336.85|334.05|336.96|334.16|336.96|334.16|336.85|334.05|0
1653373320000|2022-05-24 06:22:00|336.73|333.93|336.5|333.7|336.73|333.93|336.5|333.7|0
1653373340000|2022-05-24 06:22:20|336.27|333.47|335.82|333.02|336.27|333.47|335.82|333.02|0
1653373350000|2022-05-24 06:22:30|336.05|333.25|335.59|332.79|336.05|333.25|335.59|332.79|0
1653373360000|2022-05-24 06:22:40|335.71|332.91|335.59|332.79|335.71|332.91|335.59|332.79|0
1653373370000|2022-05-24 06:22:50|335.71|332.91|335.82|333.02|336.05|333.25|335.71|332.91|0
1653373380000|2022-05-24 06:23:00|335.94|333.14|335.59|332.79|336.05|333.25|335.59|332.79|0
1653373390000|2022-05-24 06:23:10|335.36|332.56|334.9|332.1|335.36|332.56|334.9|332.1|0
1653373400000|2022-05-24 06:23:20|335.13|332.33|335.25|332.45|335.25|332.45|335.13|332.33|0
1653373410000|2022-05-24 06:23:30|335.36|332.56|335.13|332.33|335.36|332.56|335.13|332.33|0
1653373420000|2022-05-24 06:23:40|334.9|332.1|335.13|332.33|335.36|332.56|334.9|332.1|0
1653373430000|2022-05-24 06:23:50|334.9|332.1|334.9|332.1|335.13|332.33|334.9|332.1|0
1653373440000|2022-05-24 06:24:00|334.68|331.88|334.9|332.1|334.9|332.1|334.68|331.88|0
1653373450000|2022-05-24 06:24:10|334.79|331.99|334.9|332.1|334.9|332.1|334.79|331.99|0
1653373460000|2022-05-24 06:24:20|335.25|332.45|335.13|332.33|335.25|332.45|335.02|332.22|0
1653373470000|2022-05-24 06:24:30|335.02|332.22|334.68|331.88|335.02|332.22|334.68|331.88|0
1653373480000|2022-05-24 06:24:40|334.9|332.1|335.02|332.22|335.13|332.33|334.9|332.1|0
1653373490000|2022-05-24 06:24:50|335.13|332.33|335.82|333.02|335.82|333.02|335.13|332.33|0
1653373500000|2022-05-24 06:25:00|336.05|333.25|335.59|332.79|336.05|333.25|335.59|332.79|0
1653373510000|2022-05-24 06:25:10|335.82|333.02|335.59|332.79|335.82|333.02|335.59|332.79|0
1653373520000|2022-05-24 06:25:20|335.82|333.02|335.82|333.02|335.82|333.02|335.59|332.79|0
1653373530000|2022-05-24 06:25:30|336.04|333.24|336.04|333.24|336.04|333.24|335.82|333.02|0
1653373540000|2022-05-24 06:25:40|335.82|333.02|336.04|333.24|336.04|333.24|335.82|333.02|0
1653373550000|2022-05-24 06:25:50|336.27|333.47|336.27|333.47|336.39|333.59|336.16|333.36|0
1653373560000|2022-05-24 06:26:00|336.39|333.59|336.5|333.7|336.5|333.7|336.27|333.47|0
1653373570000|2022-05-24 06:26:10|336.27|333.47|336.27|333.47|336.27|333.47|336.16|333.36|0
1653373580000|2022-05-24 06:26:20|336.16|333.36|336.27|333.47|336.27|333.47|336.16|333.36|0
1653373590000|2022-05-24 06:26:30|336.5|333.7|336.04|333.24|336.5|333.7|336.04|333.24|0
1653373600000|2022-05-24 06:26:40|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1653373610000|2022-05-24 06:26:50|336.04|333.24|335.93|333.13|336.16|333.36|335.93|333.13|0
1653373620000|2022-05-24 06:27:00|335.82|333.02|336.04|333.24|336.04|333.24|335.82|333.02|0
1653373630000|2022-05-24 06:27:10|336.27|333.47|336.27|333.47|336.5|333.7|336.27|333.47|0
1653373640000|2022-05-24 06:27:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1653373650000|2022-05-24 06:27:30|335.93|333.13|336.04|333.24|336.04|333.24|335.82|333.02|0
1653373660000|2022-05-24 06:27:40|335.82|333.02|336.04|333.24|336.04|333.24|335.82|333.02|0
1653373670000|2022-05-24 06:27:50|335.93|333.13|335.82|333.02|335.93|333.13|335.82|333.02|0
1653373680000|2022-05-24 06:28:00|336.16|333.36|335.59|332.79|336.16|333.36|335.59|332.79|0
1653373690000|2022-05-24 06:28:10|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1653373700000|2022-05-24 06:28:20|335.82|333.02|335.81|333.01|335.82|333.02|335.71|332.91|0
1653373710000|2022-05-24 06:28:30|335.71|332.91|336.04|333.24|336.04|333.24|335.71|332.91|0
1653373720000|2022-05-24 06:28:40|336.27|333.47|336.27|333.47|336.27|333.47|336.04|333.24|0
1653373730000|2022-05-24 06:28:50|336.04|333.24|336.04|333.24|336.04|333.24|335.81|333.01|0
1653373740000|2022-05-24 06:29:00|335.81|333.01|335.81|333.01|335.81|333.01|335.48|332.68|0
1653373750000|2022-05-24 06:29:10|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1653373760000|2022-05-24 06:29:20|335.81|333.01|336.04|333.24|336.27|333.47|335.81|333.01|0
1653373770000|2022-05-24 06:29:30|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1653373780000|2022-05-24 06:29:40|336.27|333.47|336.27|333.47|336.5|333.7|336.27|333.47|0
1653373790000|2022-05-24 06:29:50|336.04|333.24|336.16|333.36|336.16|333.36|336.04|333.24|0
1653373800000|2022-05-24 06:30:00|336.85|334.05|336.16|333.36|336.85|334.05|336.04|333.24|0
1653373810000|2022-05-24 06:30:10|336.39|333.59|336.27|333.47|336.39|333.59|336.27|333.47|0
1653373820000|2022-05-24 06:30:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1653373830000|2022-05-24 06:30:30|336.27|333.47|336.27|333.47|336.27|333.47|336.04|333.24|0
1653373840000|2022-05-24 06:30:40|336.16|333.36|336.27|333.47|336.27|333.47|336.04|333.24|0
1653373860000|2022-05-24 06:31:00|336.16|333.36|336.39|333.59|336.39|333.59|336.16|333.36|0
1653373870000|2022-05-24 06:31:10|336.27|333.47|336.04|333.24|336.27|333.47|336.04|333.24|0
1653373880000|2022-05-24 06:31:20|336.16|333.36|336.04|333.24|336.16|333.36|336.04|333.24|0
1653373890000|2022-05-24 06:31:30|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1653373900000|2022-05-24 06:31:40|336.04|333.24|336.04|333.24|336.16|333.36|336.04|333.24|0
1653373910000|2022-05-24 06:31:50|335.59|332.79|335.36|332.56|335.59|332.79|335.36|332.56|0
1653373920000|2022-05-24 06:32:00|335.25|332.45|335.25|332.45|335.25|332.45|335.13|332.33|0
1653373930000|2022-05-24 06:32:10|335.36|332.56|335.25|332.45|335.36|332.56|335.25|332.45|0
1653373940000|2022-05-24 06:32:20|335.48|332.68|335.13|332.33|335.48|332.68|335.13|332.33|0
1653373950000|2022-05-24 06:32:30|335.02|332.22|335.13|332.33|335.13|332.33|334.9|332.1|0
1653373960000|2022-05-24 06:32:40|335.25|332.45|335.47|332.67|335.47|332.67|335.25|332.45|0
1653373970000|2022-05-24 06:32:50|335.25|332.45|335.36|332.56|335.47|332.67|335.25|332.45|0
1653373980000|2022-05-24 06:33:00|335.58|332.78|335.58|332.78|335.58|332.78|335.47|332.67|0
1653373990000|2022-05-24 06:33:10|335.7|332.9|335.58|332.78|335.7|332.9|335.36|332.56|0
1653374000000|2022-05-24 06:33:20|335.93|333.13|336.39|333.59|336.39|333.59|335.93|333.13|0
1653374010000|2022-05-24 06:33:30|336.27|333.47|336.5|333.7|336.5|333.7|336.27|333.47|0
1653374020000|2022-05-24 06:33:40|336.39|333.59|336.27|333.47|336.39|333.59|336.27|333.47|0
1653374030000|2022-05-24 06:33:50|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1653374040000|2022-05-24 06:34:00|336.16|333.36|336.27|333.47|336.27|333.47|336.16|333.36|0
1653374050000|2022-05-24 06:34:10|336.62|333.82|336.5|333.7|336.62|333.82|336.5|333.7|0
1653374060000|2022-05-24 06:34:20|336.27|333.47|336.84|334.04|336.84|334.04|336.27|333.47|0
1653374070000|2022-05-24 06:34:30|336.73|333.93|336.5|333.7|336.73|333.93|336.5|333.7|0
1653374080000|2022-05-24 06:34:40|336.73|333.93|336.62|333.82|336.73|333.93|336.62|333.82|0
1653374090000|2022-05-24 06:34:50|336.73|333.93|336.39|333.59|336.73|333.93|336.39|333.59|0
1653374100000|2022-05-24 06:35:00|335.59|332.79|336.99|334.19|336.99|334.19|335.59|332.79|0
1653374110000|2022-05-24 06:35:10|337.1|334.3|337.97|335.17|337.97|335.17|337.1|334.3|0
1653374120000|2022-05-24 06:35:20|337.75|334.95|337.54|334.74|337.75|334.95|337.54|334.74|0
1653374130000|2022-05-24 06:35:30|337.65|334.85|337.54|334.74|337.65|334.85|337.54|334.74|0
1653374140000|2022-05-24 06:35:40|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1653374150000|2022-05-24 06:35:50|337.31|334.51|337.54|334.74|337.54|334.74|337.31|334.51|0
1653374160000|2022-05-24 06:36:00|337.65|334.85|338.1|335.3|338.1|335.3|337.65|334.85|0
1653374170000|2022-05-24 06:36:10|337.87|335.07|337.99|335.19|337.99|335.19|337.87|335.07|0
1653374180000|2022-05-24 06:36:20|338.1|335.3|337.87|335.07|338.1|335.3|337.87|335.07|0
1653374190000|2022-05-24 06:36:30|338.22|335.42|338.1|335.3|338.22|335.42|338.1|335.3|0
1653374200000|2022-05-24 06:36:40|338.33|335.53|338.33|335.53|338.56|335.76|338.33|335.53|0
1653374210000|2022-05-24 06:36:50|338.79|335.99|339.01|336.21|339.24|336.44|338.79|335.99|0
1653374220000|2022-05-24 06:37:00|339.24|336.44|339.93|337.13|339.93|337.13|339.24|336.44|0
1653374230000|2022-05-24 06:37:10|339.7|336.9|339.7|336.9|339.7|336.9|339.59|336.79|0
1653374240000|2022-05-24 06:37:20|339.47|336.67|339.47|336.67|339.7|336.9|339.47|336.67|0
1653374250000|2022-05-24 06:37:30|339.82|337.02|340.04|337.24|340.04|337.24|339.82|337.02|0
1653374260000|2022-05-24 06:37:40|341.07|338.27|340.84|338.04|341.07|338.27|340.84|338.04|0
1653374270000|2022-05-24 06:37:50|341.3|338.5|341.98|339.18|341.98|339.18|341.3|338.5|0
1653374280000|2022-05-24 06:38:00|342.44|339.64|343.81|341.01|343.81|341.01|342.44|339.64|0
1653374290000|2022-05-24 06:38:10|344.04|341.24|343.81|341.01|344.04|341.24|343.81|341.01|0
1653374300000|2022-05-24 06:38:20|344.5|341.7|343.58|340.78|344.5|341.7|343.58|340.78|0
1653374310000|2022-05-24 06:38:30|343.35|340.55|343.58|340.78|343.58|340.78|343.35|340.55|0
1653374320000|2022-05-24 06:38:40|343.7|340.9|343.35|340.55|343.7|340.9|343.24|340.44|0
1653374330000|2022-05-24 06:38:50|343.58|340.78|343.47|340.67|343.58|340.78|343.47|340.67|0
1653374340000|2022-05-24 06:39:00|343.81|341.01|343.35|340.55|344.04|341.24|343.35|340.55|0
1653374350000|2022-05-24 06:39:10|342.9|340.1|342.9|340.1|342.9|340.1|342.67|339.87|0
1653374360000|2022-05-24 06:39:20|343.13|340.33|343.47|340.67|343.47|340.67|343.13|340.33|0
1653374370000|2022-05-24 06:39:30|343.58|340.78|343.13|340.33|343.58|340.78|343.13|340.33|0
1653374380000|2022-05-24 06:39:40|343.35|340.55|343.35|340.55|343.35|340.55|342.9|340.1|0
1653374390000|2022-05-24 06:39:50|343.58|340.78|343.81|341.01|343.81|341.01|343.58|340.78|0
1653374400000|2022-05-24 06:40:00|343.58|340.78|343.47|340.67|343.58|340.78|343.47|340.67|0
1653374410000|2022-05-24 06:40:10|343.35|340.55|344.5|341.7|344.5|341.7|343.35|340.55|0
1653374420000|2022-05-24 06:40:20|344.73|341.93|344.85|342.05|344.85|342.05|344.73|341.93|0
1653374430000|2022-05-24 06:40:30|344.96|342.16|344.96|342.16|344.96|342.16|344.73|341.93|0
1653374440000|2022-05-24 06:40:40|345.08|342.28|344.39|341.59|345.08|342.28|344.04|341.24|0
1653374450000|2022-05-24 06:40:50|344.5|341.7|343.7|340.9|344.5|341.7|343.7|340.9|0
1653374460000|2022-05-24 06:41:00|343.58|340.78|343.35|340.55|343.58|340.78|343.12|340.32|0
1653374470000|2022-05-24 06:41:10|343.58|340.78|344.27|341.47|344.27|341.47|343.58|340.78|0
1653374480000|2022-05-24 06:41:20|343.81|341.01|343.35|340.55|343.81|341.01|343.35|340.55|0
1653374490000|2022-05-24 06:41:30|343.47|340.67|343.47|340.67|343.58|340.78|343.47|340.67|0
1653374500000|2022-05-24 06:41:40|343.35|340.55|343.35|340.55|343.35|340.55|343.12|340.32|0
1653374510000|2022-05-24 06:41:50|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1653374520000|2022-05-24 06:42:00|343.35|340.55|343.12|340.32|343.35|340.55|343.12|340.32|0
1653374530000|2022-05-24 06:42:10|343.35|340.55|343.58|340.78|343.58|340.78|343.35|340.55|0
1653374540000|2022-05-24 06:42:20|343.81|341.01|344.27|341.47|344.39|341.59|343.81|341.01|0
1653374550000|2022-05-24 06:42:30|344.5|341.7|344.62|341.82|344.62|341.82|344.5|341.7|0
1653374560000|2022-05-24 06:42:40|344.73|341.93|344.04|341.24|344.73|341.93|344.04|341.24|0
1653374570000|2022-05-24 06:42:50|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1653374580000|2022-05-24 06:43:00|343.7|340.9|343.58|340.78|343.7|340.9|343.58|340.78|0
1653374590000|2022-05-24 06:43:10|343.35|340.55|343.7|340.9|343.81|341.01|343.35|340.55|0
1653374600000|2022-05-24 06:43:20|343.81|341.01|343.58|340.78|343.81|341.01|343.58|340.78|0
1653374610000|2022-05-24 06:43:30|343.7|340.9|343.35|340.55|343.7|340.9|343.35|340.55|0
1653374620000|2022-05-24 06:43:40|343.12|340.32|343.35|340.55|343.35|340.55|343.12|340.32|0
1653374630000|2022-05-24 06:43:50|343.58|340.78|343.81|341.01|343.81|341.01|343.58|340.78|0
1653374640000|2022-05-24 06:44:00|343.7|340.9|343.58|340.78|343.7|340.9|343.58|340.78|0
1653374650000|2022-05-24 06:44:10|344.5|341.7|344.5|341.7|344.5|341.7|344.27|341.47|0
1653374660000|2022-05-24 06:44:20|344.27|341.47|343.81|341.01|344.39|341.59|343.81|341.01|0
1653374670000|2022-05-24 06:44:30|343.58|340.78|344.39|341.59|344.39|341.59|343.58|340.78|0
1653374680000|2022-05-24 06:44:40|344.27|341.47|344.39|341.59|344.5|341.7|344.27|341.47|0
1653374690000|2022-05-24 06:44:50|344.27|341.47|344.73|341.93|344.73|341.93|344.27|341.47|0
1653374700000|2022-05-24 06:45:00|344.96|342.16|345.18|342.38|345.18|342.38|344.96|342.16|0
1653374710000|2022-05-24 06:45:10|345.07|342.27|344.5|341.7|345.07|342.27|344.5|341.7|0
1653374720000|2022-05-24 06:45:20|344.73|341.93|345.07|342.27|345.07|342.27|344.73|341.93|0
1653374730000|2022-05-24 06:45:30|345.41|342.61|345.18|342.38|345.64|342.84|345.18|342.38|0
1653374740000|2022-05-24 06:45:40|345.64|342.84|345.41|342.61|345.64|342.84|345.41|342.61|0
1653374750000|2022-05-24 06:45:50|345.64|342.84|345.41|342.61|345.64|342.84|345.41|342.61|0
1653374760000|2022-05-24 06:46:00|345.64|342.84|345.64|342.84|345.64|342.84|345.41|342.61|0
1653374770000|2022-05-24 06:46:10|345.87|343.07|346.22|343.42|346.33|343.53|345.87|343.07|0
1653374780000|2022-05-24 06:46:20|346.1|343.3|345.64|342.84|346.1|343.3|345.64|342.84|0
1653374790000|2022-05-24 06:46:30|345.99|343.19|345.64|342.84|345.99|343.19|345.64|342.84|0
1653374800000|2022-05-24 06:46:40|345.41|342.61|344.84|342.04|345.41|342.61|344.72|341.92|0
1653374810000|2022-05-24 06:46:50|344.95|342.15|344.84|342.04|344.95|342.15|344.72|341.92|0
1653374820000|2022-05-24 06:47:00|344.72|341.92|344.61|341.81|344.95|342.15|344.5|341.7|0
1653374830000|2022-05-24 06:47:10|344.5|341.7|344.61|341.81|344.61|341.81|344.5|341.7|0
1653374840000|2022-05-24 06:47:20|344.5|341.7|344.61|341.81|344.72|341.92|344.5|341.7|0
1653374850000|2022-05-24 06:47:30|344.5|341.7|344.95|342.15|344.95|342.15|344.5|341.7|0
1653374860000|2022-05-24 06:47:40|344.72|341.92|345.18|342.38|345.18|342.38|344.72|341.92|0
1653374880000|2022-05-24 06:48:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1653374890000|2022-05-24 06:48:10|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1653374900000|2022-05-24 06:48:20|345.18|342.38|345.18|342.38|345.41|342.61|345.07|342.27|0
1653374910000|2022-05-24 06:48:30|345.3|342.5|345.18|342.38|345.3|342.5|345.18|342.38|0
1653374920000|2022-05-24 06:48:40|345.41|342.61|345.18|342.38|345.41|342.61|345.18|342.38|0
1653374930000|2022-05-24 06:48:50|344.95|342.15|344.95|342.15|345.18|342.38|344.95|342.15|0
1653374940000|2022-05-24 06:49:00|344.84|342.04|344.72|341.92|344.84|342.04|344.72|341.92|0
1653374950000|2022-05-24 06:49:10|344.84|342.04|344.72|341.92|344.84|342.04|344.72|341.92|0
1653374960000|2022-05-24 06:49:20|344.49|341.69|345.3|342.5|345.3|342.5|344.49|341.69|0
1653374970000|2022-05-24 06:49:30|345.18|342.38|345.18|342.38|345.41|342.61|345.18|342.38|0
1653374980000|2022-05-24 06:49:40|344.49|341.69|344.27|341.47|344.49|341.69|344.27|341.47|0
1653374990000|2022-05-24 06:49:50|344.49|341.69|344.84|342.04|344.84|342.04|344.49|341.69|0
1653375000000|2022-05-24 06:50:00|344.95|342.15|344.49|341.69|344.95|342.15|344.49|341.69|0
1653375010000|2022-05-24 06:50:10|344.16|341.36|344.49|341.69|344.72|341.92|344.16|341.36|0
1653375020000|2022-05-24 06:50:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1653375030000|2022-05-24 06:50:30|344.15|341.35|343.81|341.01|344.15|341.35|343.58|340.78|0
1653375040000|2022-05-24 06:50:40|343.58|340.78|343.58|340.78|343.58|340.78|343.35|340.55|0
1653375050000|2022-05-24 06:50:50|343.47|340.67|343.58|340.78|343.58|340.78|343.35|340.55|0
1653375060000|2022-05-24 06:51:00|343.47|340.67|343.12|340.32|343.47|340.67|343.12|340.32|0
1653375070000|2022-05-24 06:51:10|342.66|339.86|342.43|339.63|342.66|339.86|342.43|339.63|0
1653375080000|2022-05-24 06:51:20|342.66|339.86|342.43|339.63|342.66|339.86|342.43|339.63|0
1653375090000|2022-05-24 06:51:30|342.2|339.4|341.75|338.95|342.2|339.4|341.75|338.95|0
1653375100000|2022-05-24 06:51:40|341.29|338.49|341.75|338.95|341.98|339.18|341.29|338.49|0
1653375110000|2022-05-24 06:51:50|341.64|338.84|341.52|338.72|341.75|338.95|341.41|338.61|0
1653375130000|2022-05-24 06:52:10|341.75|338.95|341.52|338.72|341.75|338.95|341.29|338.49|0
1653375140000|2022-05-24 06:52:20|341.75|338.95|341.29|338.49|341.98|339.18|341.29|338.49|0
1653375150000|2022-05-24 06:52:30|341.52|338.72|341.06|338.26|341.52|338.72|341.06|338.26|0
1653375160000|2022-05-24 06:52:40|340.83|338.03|340.83|338.03|340.95|338.15|340.83|338.03|0
1653375170000|2022-05-24 06:52:50|340.95|338.15|340.83|338.03|340.95|338.15|340.83|338.03|0
1653375180000|2022-05-24 06:53:00|340.72|337.92|340.95|338.15|340.95|338.15|340.72|337.92|0
1653375190000|2022-05-24 06:53:10|341.06|338.26|341.29|338.49|341.52|338.72|341.06|338.26|0
1653375200000|2022-05-24 06:53:20|341.52|338.72|341.06|338.26|341.52|338.72|341.06|338.26|0
1653375210000|2022-05-24 06:53:30|341.29|338.49|341.52|338.72|341.52|338.72|341.29|338.49|0
1653375220000|2022-05-24 06:53:40|341.75|338.95|341.75|338.95|341.97|339.17|341.75|338.95|0
1653375230000|2022-05-24 06:53:50|341.97|339.17|341.97|339.17|341.97|339.17|341.75|338.95|0
1653375240000|2022-05-24 06:54:00|341.52|338.72|341.29|338.49|341.52|338.72|341.18|338.38|0
1653375250000|2022-05-24 06:54:10|341.06|338.26|341.06|338.26|341.06|338.26|340.83|338.03|0
1653375260000|2022-05-24 06:54:20|340.95|338.15|340.95|338.15|340.95|338.15|340.83|338.03|0
1653375270000|2022-05-24 06:54:30|341.06|338.26|340.72|337.92|341.06|338.26|340.72|337.92|0
1653375280000|2022-05-24 06:54:40|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1653375290000|2022-05-24 06:54:50|340.72|337.92|340.83|338.03|340.83|338.03|340.6|337.8|0
1653375300000|2022-05-24 06:55:00|340.95|338.15|341.06|338.26|341.29|338.49|340.95|338.15|0
1653375310000|2022-05-24 06:55:10|340.83|338.03|340.83|338.03|340.83|338.03|340.72|337.92|0
1653375320000|2022-05-24 06:55:20|341.06|338.26|341.29|338.49|341.29|338.49|341.06|338.26|0
1653375330000|2022-05-24 06:55:30|341.18|338.38|341.06|338.26|341.29|338.49|341.06|338.26|0
1653375340000|2022-05-24 06:55:40|340.83|338.03|340.6|337.8|340.83|338.03|340.6|337.8|0
1653375350000|2022-05-24 06:55:50|341.06|338.26|341.29|338.49|341.29|338.49|340.83|338.03|0
1653375360000|2022-05-24 06:56:00|342.2|339.4|340.83|338.03|342.2|339.4|340.6|337.8|0
1653375370000|2022-05-24 06:56:10|340.6|337.8|340.37|337.57|340.83|338.03|340.37|337.57|0
1653375380000|2022-05-24 06:56:20|340.14|337.34|339.92|337.12|340.14|337.34|339.92|337.12|0
1653375390000|2022-05-24 06:56:30|340.6|337.8|340.14|337.34|340.6|337.8|340.14|337.34|0
1653375400000|2022-05-24 06:56:40|340.49|337.69|340.6|337.8|340.72|337.92|340.49|337.69|0
1653375410000|2022-05-24 06:56:50|340.72|337.92|340.95|338.15|340.95|338.15|340.72|337.92|0
1653375420000|2022-05-24 06:57:00|341.06|338.26|340.37|337.57|341.06|338.26|340.37|337.57|0
1653375430000|2022-05-24 06:57:10|340.6|337.8|340.37|337.57|340.6|337.8|340.37|337.57|0
1653375450000|2022-05-24 06:57:30|340.14|337.34|340.26|337.46|340.26|337.46|340.14|337.34|0
1653375460000|2022-05-24 06:57:40|340.14|337.34|340.37|337.57|340.37|337.57|340.14|337.34|0
1653375470000|2022-05-24 06:57:50|340.26|337.46|340.26|337.46|340.26|337.46|340.14|337.34|0
1653375480000|2022-05-24 06:58:00|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1653375490000|2022-05-24 06:58:10|340.6|337.8|340.72|337.92|340.83|338.03|340.6|337.8|0
1653375500000|2022-05-24 06:58:20|340.83|338.03|340.83|338.03|340.95|338.15|340.83|338.03|0
1653375510000|2022-05-24 06:58:30|340.6|337.8|340.6|337.8|340.6|337.8|340.37|337.57|0
1653375520000|2022-05-24 06:58:40|340.03|337.23|340.14|337.34|340.26|337.46|340.03|337.23|0
1653375530000|2022-05-24 06:58:50|339.81|337.01|340.37|337.57|340.37|337.57|339.81|337.01|0
1653375540000|2022-05-24 06:59:00|340.6|337.8|340.37|337.57|340.6|337.8|340.37|337.57|0
1653375550000|2022-05-24 06:59:10|340.26|337.46|340.6|337.8|340.6|337.8|340.26|337.46|0
1653375560000|2022-05-24 06:59:20|339.92|337.12|339.69|336.89|339.92|337.12|339.69|336.89|0
1653375570000|2022-05-24 06:59:30|339.92|337.12|340.14|337.34|340.14|337.34|339.92|337.12|0
1653375580000|2022-05-24 06:59:40|340.26|337.46|340.83|338.03|340.95|338.15|340.26|337.46|0
1653375590000|2022-05-24 06:59:50|340.6|337.8|340.72|337.92|340.83|338.03|340.6|337.8|0
1653375600000|2022-05-24 07:00:00|340.83|338.03|340.37|337.57|340.83|338.03|340.37|337.57|0
1653375610000|2022-05-24 07:00:10|340.49|337.69|340.14|337.34|340.72|337.92|340.14|337.34|0
1653375620000|2022-05-24 07:00:20|339.91|337.11|340.37|337.57|340.37|337.57|339.69|336.89|0
1653375630000|2022-05-24 07:00:30|340.6|337.8|339.91|337.11|340.6|337.8|339.91|337.11|0
1653375640000|2022-05-24 07:00:40|339.46|336.66|338.55|335.75|339.46|336.66|338.55|335.75|0
1653375650000|2022-05-24 07:00:50|338.09|335.29|338.09|335.29|338.21|335.41|338.09|335.29|0
1653375660000|2022-05-24 07:01:00|338.32|335.52|339.23|336.43|339.23|336.43|338.32|335.52|0
1653375670000|2022-05-24 07:01:10|339|336.2|338.55|335.75|339|336.2|338.55|335.75|0
1653375680000|2022-05-24 07:01:20|337.3|334.5|337.86|335.06|337.86|335.06|337.3|334.5|0
1653375690000|2022-05-24 07:01:30|337.63|334.83|338.32|335.52|338.32|335.52|337.63|334.83|0
1653375700000|2022-05-24 07:01:40|338.09|335.29|338.21|335.41|338.32|335.52|337.86|335.06|0
1653375710000|2022-05-24 07:01:50|338.09|335.29|337.86|335.06|338.21|335.41|337.86|335.06|0
1653375720000|2022-05-24 07:02:00|337.63|334.83|337.52|334.72|337.63|334.83|337.52|334.72|0
1653375730000|2022-05-24 07:02:10|337.63|334.83|338.09|335.29|338.09|335.29|337.63|334.83|0
1653375740000|2022-05-24 07:02:20|338.21|335.41|338.77|335.97|338.77|335.97|338.21|335.41|0
1653375750000|2022-05-24 07:02:30|338.54|335.74|338.77|335.97|338.77|335.97|338.54|335.74|0
1653375760000|2022-05-24 07:02:40|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1653375770000|2022-05-24 07:02:50|338.77|335.97|337.86|335.06|338.77|335.97|337.86|335.06|0
1653375780000|2022-05-24 07:03:00|337.98|335.18|339|336.2|339|336.2|337.98|335.18|0
1653375790000|2022-05-24 07:03:10|338.77|335.97|338.54|335.74|339|336.2|338.54|335.74|0
1653375800000|2022-05-24 07:03:20|338.77|335.97|339|336.2|339|336.2|338.77|335.97|0
1653375810000|2022-05-24 07:03:30|338.77|335.97|338.09|335.29|338.77|335.97|337.63|334.83|0
1653375820000|2022-05-24 07:03:40|337.86|335.06|336.95|334.15|337.86|335.06|336.49|333.69|0
1653375830000|2022-05-24 07:03:50|336.72|333.92|337.07|334.27|337.18|334.38|336.72|333.92|0
1653375840000|2022-05-24 07:04:00|336.95|334.15|336.72|333.92|336.95|334.15|336.72|333.92|0
1653375850000|2022-05-24 07:04:10|336.04|333.24|336.27|333.47|336.38|333.58|336.04|333.24|0
1653375860000|2022-05-24 07:04:20|336.49|333.69|336.04|333.24|336.49|333.69|336.04|333.24|0
1653375870000|2022-05-24 07:04:30|336.16|333.36|336.27|333.47|336.27|333.47|336.16|333.36|0
1653375880000|2022-05-24 07:04:40|336.49|333.69|337.18|334.38|337.18|334.38|336.49|333.69|0
1653375890000|2022-05-24 07:04:50|337.07|334.27|337.52|334.72|337.52|334.72|337.07|334.27|0
1653375900000|2022-05-24 07:05:00|337.32|334.92|338.34|335.94|338.34|335.94|337.32|334.92|0
1653375910000|2022-05-24 07:05:10|338.46|336.06|338.57|336.17|338.57|336.17|338.34|335.94|0
1653375920000|2022-05-24 07:05:20|338.8|336.4|339.48|337.08|339.48|337.08|338.8|336.4|0
1653375930000|2022-05-24 07:05:30|339.71|337.31|339.03|336.63|339.83|337.43|339.03|336.63|0
1653375940000|2022-05-24 07:05:40|339.48|337.08|339.6|337.2|339.6|337.2|339.48|337.08|0
1653375950000|2022-05-24 07:05:50|339.71|337.31|339.48|337.08|339.83|337.43|339.48|337.08|0
1653375960000|2022-05-24 07:06:00|339.6|337.2|339.26|336.86|339.6|337.2|339.26|336.86|0
1653375970000|2022-05-24 07:06:10|339.71|337.31|340.17|337.77|340.17|337.77|339.71|337.31|0
1653375980000|2022-05-24 07:06:20|340.63|338.23|340.06|337.66|340.63|338.23|340.06|337.66|0
1653375990000|2022-05-24 07:06:30|340.17|337.77|339.03|336.63|340.17|337.77|339.03|336.63|0
1653376000000|2022-05-24 07:06:40|339.37|336.97|339.37|336.97|339.37|336.97|339.25|336.85|0
1653376010000|2022-05-24 07:06:50|339.48|337.08|339.25|336.85|339.48|337.08|339.25|336.85|0
1653376020000|2022-05-24 07:07:00|339.48|337.08|339.71|337.31|339.94|337.54|339.48|337.08|0
1653376030000|2022-05-24 07:07:10|340.06|337.66|339.6|337.2|340.06|337.66|339.6|337.2|0
1653376040000|2022-05-24 07:07:20|339.48|337.08|339.48|337.08|339.48|337.08|339.03|336.63|0
1653376050000|2022-05-24 07:07:30|339.71|337.31|340.4|338|340.4|338|339.71|337.31|0
1653376060000|2022-05-24 07:07:40|340.62|338.22|340.74|338.34|340.74|338.34|340.62|338.22|0
1653376070000|2022-05-24 07:07:50|340.62|338.22|340.29|337.89|341.31|338.91|340.29|337.89|0
1653376080000|2022-05-24 07:08:00|340.4|338|340.17|337.77|340.4|338|339.71|337.31|0
1653376090000|2022-05-24 07:08:10|340.29|337.89|340.17|337.77|340.29|337.89|340.17|337.77|0
1653376100000|2022-05-24 07:08:20|339.94|337.54|339.94|337.54|339.94|337.54|339.48|337.08|0
1653376110000|2022-05-24 07:08:30|340.17|337.77|340.29|337.89|340.29|337.89|339.94|337.54|0
1653376120000|2022-05-24 07:08:40|340.62|338.22|340.17|337.77|340.62|338.22|340.17|337.77|0
1653376130000|2022-05-24 07:08:50|340.4|338|340.17|337.77|340.4|338|340.17|337.77|0
1653376140000|2022-05-24 07:09:00|340.4|338|339.94|337.54|340.4|338|339.94|337.54|0
1653376150000|2022-05-24 07:09:10|340.17|337.77|340.17|337.77|340.17|337.77|340.06|337.66|0
1653376160000|2022-05-24 07:09:20|340.4|338|340.39|337.99|340.51|338.11|340.29|337.89|0
1653376170000|2022-05-24 07:09:30|340.29|337.89|340.74|338.34|340.74|338.34|340.29|337.89|0
1653376180000|2022-05-24 07:09:40|341.08|338.68|341.77|339.37|341.77|339.37|341.08|338.68|0
1653376190000|2022-05-24 07:09:50|341.99|339.59|341.99|339.59|341.99|339.59|341.77|339.37|0
1653376200000|2022-05-24 07:10:00|342.57|340.17|342.91|340.51|342.91|340.51|342.57|340.17|0
1653376210000|2022-05-24 07:10:10|343.14|340.74|342.91|340.51|343.14|340.74|342.45|340.05|0
1653376220000|2022-05-24 07:10:20|342.68|340.28|342.91|340.51|342.91|340.51|342.45|340.05|0
1653376230000|2022-05-24 07:10:30|343.03|340.63|342.68|340.28|343.03|340.63|342.68|340.28|0
1653376240000|2022-05-24 07:10:40|343.14|340.74|342.45|340.05|343.14|340.74|342.45|340.05|0
1653376250000|2022-05-24 07:10:50|343.14|340.74|343.03|340.63|343.14|340.74|342.91|340.51|0
1653376260000|2022-05-24 07:11:00|343.14|340.74|343.14|340.74|343.14|340.74|342.8|340.4|0
1653376270000|2022-05-24 07:11:10|342.91|340.51|343.14|340.74|343.14|340.74|342.68|340.28|0
1653376280000|2022-05-24 07:11:20|343.26|340.86|343.37|340.97|343.49|341.09|343.14|340.74|0
1653376290000|2022-05-24 07:11:30|343.14|340.74|342.34|339.94|343.14|340.74|342.34|339.94|0
1653376300000|2022-05-24 07:11:40|342.45|340.05|342.22|339.82|342.68|340.28|342.22|339.82|0
1653376310000|2022-05-24 07:11:50|341.2|338.8|340.62|338.22|341.2|338.8|340.62|338.22|0
1653376320000|2022-05-24 07:12:00|340.39|337.99|339.94|337.54|340.39|337.99|339.94|337.54|0
1653376330000|2022-05-24 07:12:10|340.17|337.77|340.62|338.22|340.85|338.45|340.17|337.77|0
1653376340000|2022-05-24 07:12:20|340.51|338.11|340.85|338.45|340.85|338.45|340.51|338.11|0
1653376350000|2022-05-24 07:12:30|340.39|337.99|341.31|338.91|341.31|338.91|340.39|337.99|0
1653376360000|2022-05-24 07:12:40|341.2|338.8|340.97|338.57|341.2|338.8|340.97|338.57|0
1653376370000|2022-05-24 07:12:50|340.62|338.22|340.51|338.11|340.62|338.22|340.51|338.11|0
1653376380000|2022-05-24 07:13:00|339.71|337.31|338.69|336.29|339.71|337.31|338.69|336.29|0
1653376390000|2022-05-24 07:13:10|338.8|336.4|336.97|334.57|338.8|336.4|336.97|334.57|0
1653376400000|2022-05-24 07:13:20|336.86|334.46|336.06|333.66|336.97|334.57|336.06|333.66|0
1653376410000|2022-05-24 07:13:30|336.41|334.01|336.86|334.46|336.86|334.46|336.06|333.66|0
1653376420000|2022-05-24 07:13:40|336.52|334.12|336.97|334.57|336.97|334.57|336.52|334.12|0
1653376430000|2022-05-24 07:13:50|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1653376440000|2022-05-24 07:14:00|336.86|334.46|336.06|333.66|336.86|334.46|336.06|333.66|0
1653376450000|2022-05-24 07:14:10|336.29|333.89|336.29|333.89|336.74|334.34|336.29|333.89|0
1653376460000|2022-05-24 07:14:20|336.06|333.66|336.41|334.01|336.52|334.12|336.06|333.66|0
1653376470000|2022-05-24 07:14:30|336.29|333.89|336.06|333.66|336.29|333.89|335.95|333.55|0
1653376480000|2022-05-24 07:14:40|335.72|333.32|335.15|332.75|335.72|333.32|335.15|332.75|0
1653376490000|2022-05-24 07:14:50|335.38|332.98|336.06|333.66|336.06|333.66|335.38|332.98|0
1653376500000|2022-05-24 07:15:00|335.83|333.43|335.83|333.43|335.83|333.43|335.38|332.98|0
1653376510000|2022-05-24 07:15:10|336.06|333.66|335.38|332.98|336.06|333.66|335.38|332.98|0
1653376520000|2022-05-24 07:15:20|334.92|332.52|335.38|332.98|335.38|332.98|334.92|332.52|0
1653376530000|2022-05-24 07:15:30|335.15|332.75|335.38|332.98|335.38|332.98|334.92|332.52|0
1653376540000|2022-05-24 07:15:40|335.15|332.75|335.38|332.98|335.38|332.98|335.04|332.64|0
1653376550000|2022-05-24 07:15:50|335.95|333.55|335.38|332.98|335.95|333.55|335.38|332.98|0
1653376560000|2022-05-24 07:16:00|335.49|333.09|335.15|332.75|335.49|333.09|335.04|332.64|0
1653376570000|2022-05-24 07:16:10|335.38|332.98|336.41|334.01|336.41|334.01|335.38|332.98|0
1653376580000|2022-05-24 07:16:20|336.51|334.11|335.83|333.43|336.51|334.11|335.83|333.43|0
1653376590000|2022-05-24 07:16:30|335.38|332.98|335.72|333.32|335.72|333.32|335.15|332.75|0
1653376600000|2022-05-24 07:16:40|335.95|333.55|335.15|332.75|335.95|333.55|335.15|332.75|0
1653376610000|2022-05-24 07:16:50|335.27|332.87|335.15|332.75|335.27|332.87|335.15|332.75|0
1653376620000|2022-05-24 07:17:00|335.38|332.98|336.29|333.89|336.29|333.89|335.38|332.98|0
1653376630000|2022-05-24 07:17:10|335.6|333.2|336.06|333.66|336.06|333.66|335.6|333.2|0
1653376640000|2022-05-24 07:17:20|336.4|334|337.2|334.8|337.2|334.8|336.4|334|0
1653376650000|2022-05-24 07:17:30|337.65|335.25|337.65|335.25|337.77|335.37|337.42|335.02|0
1653376660000|2022-05-24 07:17:40|337.77|335.37|338.11|335.71|338.11|335.71|337.77|335.37|0
1653376670000|2022-05-24 07:17:50|337.88|335.48|337.54|335.14|337.88|335.48|337.54|335.14|0
1653376680000|2022-05-24 07:18:00|337.65|335.25|337.2|334.8|337.65|335.25|336.86|334.46|0
1653376690000|2022-05-24 07:18:10|337.09|334.69|337.09|334.69|337.42|335.02|337.09|334.69|0
1653376700000|2022-05-24 07:18:20|337.2|334.8|336.97|334.57|337.2|334.8|336.97|334.57|0
1653376710000|2022-05-24 07:18:30|336.74|334.34|336.29|333.89|337.09|334.69|336.29|333.89|0
1653376720000|2022-05-24 07:18:40|336.74|334.34|336.97|334.57|336.97|334.57|336.74|334.34|0
1653376730000|2022-05-24 07:18:50|337.31|334.91|337.2|334.8|337.42|335.02|337.2|334.8|0
1653376740000|2022-05-24 07:19:00|337.31|334.91|336.97|334.57|337.54|335.14|336.97|334.57|0
1653376750000|2022-05-24 07:19:10|337.2|334.8|337.88|335.48|337.88|335.48|337.2|334.8|0
1653376760000|2022-05-24 07:19:20|338.34|335.94|338.45|336.05|338.45|336.05|338.34|335.94|0
1653376770000|2022-05-24 07:19:30|338.23|335.83|338.56|336.16|338.91|336.51|338.23|335.83|0
1653376780000|2022-05-24 07:19:40|338.79|336.39|338.11|335.71|338.79|336.39|338.11|335.71|0
1653376790000|2022-05-24 07:19:50|337.54|335.14|337.88|335.48|337.88|335.48|337.42|335.02|0
1653376800000|2022-05-24 07:20:00|338.11|335.71|338.79|336.39|339.14|336.74|338.11|335.71|0
1653376810000|2022-05-24 07:20:10|339.02|336.62|338.11|335.71|339.02|336.62|337.88|335.48|0
1653376820000|2022-05-24 07:20:20|337.88|335.48|338.68|336.28|338.68|336.28|337.88|335.48|0
1653376830000|2022-05-24 07:20:30|338.34|335.94|338|335.6|338.34|335.94|338|335.6|0
1653376840000|2022-05-24 07:20:40|338.11|335.71|338.33|335.93|338.34|335.94|338.11|335.71|0
1653376850000|2022-05-24 07:20:50|338.45|336.05|336.97|334.57|338.56|336.16|336.97|334.57|0
1653376860000|2022-05-24 07:21:00|337.42|335.02|337.42|335.02|337.54|335.14|337.31|334.91|0
1653376870000|2022-05-24 07:21:10|337.88|335.48|337.77|335.37|337.88|335.48|337.65|335.25|0
1653376880000|2022-05-24 07:21:20|337.88|335.48|337.42|335.02|337.88|335.48|337.42|335.02|0
1653376890000|2022-05-24 07:21:30|337.54|335.14|337.65|335.25|337.65|335.25|337.19|334.79|0
1653376900000|2022-05-24 07:21:40|337.42|335.02|338.33|335.93|338.33|335.93|337.42|335.02|0
1653376910000|2022-05-24 07:21:50|338|335.6|338.56|336.16|338.56|336.16|338|335.6|0
1653376920000|2022-05-24 07:22:00|338.33|335.93|338.33|335.93|338.33|335.93|338.11|335.71|0
1653376930000|2022-05-24 07:22:10|338|335.6|337.88|335.48|338.45|336.05|337.88|335.48|0
1653376940000|2022-05-24 07:22:20|338.22|335.82|337.19|334.79|338.22|335.82|337.19|334.79|0
1653376950000|2022-05-24 07:22:30|336.86|334.46|336.74|334.34|336.97|334.57|336.74|334.34|0
1653376960000|2022-05-24 07:22:40|336.28|333.88|337.19|334.79|337.19|334.79|336.28|333.88|0
1653376970000|2022-05-24 07:22:50|336.97|334.57|337.08|334.68|337.08|334.68|336.97|334.57|0
1653376980000|2022-05-24 07:23:00|336.97|334.57|336.51|334.11|336.97|334.57|336.51|334.11|0
1653376990000|2022-05-24 07:23:10|336.74|334.34|336.86|334.46|336.86|334.46|336.51|334.11|0
1653377000000|2022-05-24 07:23:20|336.74|334.34|337.19|334.79|337.19|334.79|336.74|334.34|0
1653377010000|2022-05-24 07:23:30|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1653377020000|2022-05-24 07:23:40|337.65|335.25|337.77|335.37|337.77|335.37|337.65|335.25|0
1653377030000|2022-05-24 07:23:50|338.11|335.71|338.33|335.93|338.33|335.93|338.11|335.71|0
1653377040000|2022-05-24 07:24:00|338.11|335.71|337.42|335.02|338.11|335.71|337.42|335.02|0
1653377050000|2022-05-24 07:24:10|337.31|334.91|337.88|335.48|337.88|335.48|337.31|334.91|0
1653377060000|2022-05-24 07:24:20|337.65|335.25|337.19|334.79|337.65|335.25|337.19|334.79|0
1653377070000|2022-05-24 07:24:30|337.31|334.91|337.54|335.14|337.54|335.14|337.31|334.91|0
1653377080000|2022-05-24 07:24:40|337.42|335.02|337.42|335.02|337.54|335.14|337.42|335.02|0
1653377090000|2022-05-24 07:24:50|337.54|335.14|337.54|335.14|337.54|335.14|337.42|335.02|0
1653377100000|2022-05-24 07:25:00|337.65|335.25|336.05|333.65|337.65|335.25|336.05|333.65|0
1653377110000|2022-05-24 07:25:10|335.83|333.43|336.63|334.23|336.63|334.23|335.83|333.43|0
1653377120000|2022-05-24 07:25:20|336.51|334.11|337.08|334.68|337.08|334.68|336.51|334.11|0
1653377130000|2022-05-24 07:25:30|337.31|334.91|337.19|334.79|337.31|334.91|337.19|334.79|0
1653377140000|2022-05-24 07:25:40|337.42|335.02|337.77|335.37|337.77|335.37|337.31|334.91|0
1653377150000|2022-05-24 07:25:50|337.88|335.48|338.1|335.7|338.1|335.7|337.88|335.48|0
1653377160000|2022-05-24 07:26:00|337.19|334.79|337.42|335.02|337.42|335.02|337.19|334.79|0
1653377170000|2022-05-24 07:26:10|337.31|334.91|337.42|335.02|337.42|335.02|337.19|334.79|0
1653377180000|2022-05-24 07:26:20|337.54|335.14|337.31|334.91|337.54|335.14|337.31|334.91|0
1653377190000|2022-05-24 07:26:30|336.86|334.46|339.47|337.07|339.47|337.07|336.86|334.46|0
1653377200000|2022-05-24 07:26:40|339.24|336.84|338.68|336.28|339.24|336.84|338.68|336.28|0
1653377210000|2022-05-24 07:26:50|338.79|336.39|338.68|336.28|339.02|336.62|338.68|336.28|0
1653377220000|2022-05-24 07:27:00|338.33|335.93|338.1|335.7|338.33|335.93|338.1|335.7|0
1653377230000|2022-05-24 07:27:10|337.42|335.02|338.56|336.16|338.56|336.16|337.42|335.02|0
1653377240000|2022-05-24 07:27:20|338.68|336.28|339.93|337.53|339.93|337.53|338.68|336.28|0
1653377250000|2022-05-24 07:27:30|340.28|337.88|340.39|337.99|340.61|338.21|340.28|337.88|0
1653377260000|2022-05-24 07:27:40|340.84|338.44|340.96|338.56|341.3|338.9|340.84|338.44|0
1653377270000|2022-05-24 07:27:50|341.42|339.02|341.42|339.02|341.53|339.13|341.42|339.02|0
1653377280000|2022-05-24 07:28:00|341.3|338.9|340.61|338.21|341.76|339.36|340.61|338.21|0
1653377290000|2022-05-24 07:28:10|341.3|338.9|341.19|338.79|341.3|338.9|341.07|338.67|0
1653377300000|2022-05-24 07:28:20|340.84|338.44|340.16|337.76|340.84|338.44|340.16|337.76|0
1653377310000|2022-05-24 07:28:30|339.93|337.53|339.24|336.84|339.93|337.53|339.24|336.84|0
1653377320000|2022-05-24 07:28:40|339.47|337.07|339.24|336.84|339.47|337.07|339.24|336.84|0
1653377330000|2022-05-24 07:28:50|339.47|337.07|339.13|336.73|339.47|337.07|339.13|336.73|0
1653377340000|2022-05-24 07:29:00|339.02|336.62|339.24|336.84|339.24|336.84|338.91|336.51|0
1653377350000|2022-05-24 07:29:10|339.01|336.61|339.01|336.61|339.01|336.61|338.79|336.39|0
1653377360000|2022-05-24 07:29:20|339.47|337.07|339.24|336.84|339.59|337.19|339.24|336.84|0
1653377370000|2022-05-24 07:29:30|338.56|336.16|338.79|336.39|338.79|336.39|338.56|336.16|0
1653377380000|2022-05-24 07:29:40|338.68|336.28|338.1|335.7|338.91|336.51|338.1|335.7|0
1653377390000|2022-05-24 07:29:50|337.76|335.36|338.45|336.05|338.56|336.16|337.76|335.36|0
1653377400000|2022-05-24 07:30:00|337.42|335.02|337.08|334.68|337.42|335.02|337.08|334.68|0
1653377410000|2022-05-24 07:30:10|336.4|334|335.6|333.2|336.51|334.11|335.6|333.2|0
1653377420000|2022-05-24 07:30:20|336.05|333.65|335.6|333.2|336.05|333.65|335.6|333.2|0
1653377430000|2022-05-24 07:30:30|335.37|332.97|334.91|332.51|335.37|332.97|334.58|332.18|0
1653377440000|2022-05-24 07:30:40|334.46|332.06|334|331.6|334.46|332.06|333.78|331.38|0
1653377450000|2022-05-24 07:30:50|333.9|331.5|333.78|331.38|334|331.6|333.78|331.38|0
1653377460000|2022-05-24 07:31:00|333.55|331.15|332.42|330.02|333.55|331.15|332.42|330.02|0
1653377470000|2022-05-24 07:31:10|332.19|329.79|332.53|330.13|332.64|330.24|332.19|329.79|0
1653377480000|2022-05-24 07:31:20|332.87|330.47|332.87|330.47|332.87|330.47|332.53|330.13|0
1653377490000|2022-05-24 07:31:30|333.1|330.7|332.87|330.47|333.32|330.92|332.87|330.47|0
1653377500000|2022-05-24 07:31:40|332.99|330.59|333.32|330.92|333.32|330.92|332.87|330.47|0
1653377510000|2022-05-24 07:31:50|333.78|331.38|334|331.6|334|331.6|333.78|331.38|0
1653377520000|2022-05-24 07:32:00|334.23|331.83|333.55|331.15|334.23|331.83|333.55|331.15|0
1653377530000|2022-05-24 07:32:10|333.1|330.7|335.03|332.63|335.03|332.63|333.1|330.7|0
1653377540000|2022-05-24 07:32:20|335.37|332.97|334.8|332.4|335.37|332.97|334.8|332.4|0
1653377550000|2022-05-24 07:32:30|334.69|332.29|334.91|332.51|335.03|332.63|334.69|332.29|0
1653377560000|2022-05-24 07:32:40|335.37|332.97|335.26|332.86|335.37|332.97|335.26|332.86|0
1653377570000|2022-05-24 07:32:50|335.37|332.97|335.6|333.2|335.6|333.2|335.26|332.86|0
1653377580000|2022-05-24 07:33:00|336.05|333.65|335.94|333.54|336.05|333.65|335.82|333.42|0
1653377590000|2022-05-24 07:33:10|336.05|333.65|336.4|334|336.73|334.33|336.05|333.65|0
1653377600000|2022-05-24 07:33:20|336.51|334.11|336.4|334|336.51|334.11|336.28|333.88|0
1653377610000|2022-05-24 07:33:30|336.62|334.22|336.51|334.11|336.62|334.22|336.05|333.65|0
1653377620000|2022-05-24 07:33:40|336.85|334.45|336.96|334.56|337.19|334.79|336.85|334.45|0
1653377630000|2022-05-24 07:33:50|336.73|334.33|336.51|334.11|336.85|334.45|336.51|334.11|0
1653377640000|2022-05-24 07:34:00|336.73|334.33|337.19|334.79|337.19|334.79|336.73|334.33|0
1653377650000|2022-05-24 07:34:10|336.96|334.56|336.73|334.33|336.96|334.56|336.73|334.33|0
1653377660000|2022-05-24 07:34:20|336.62|334.22|337.31|334.91|337.31|334.91|336.62|334.22|0
1653377670000|2022-05-24 07:34:30|337.42|335.02|336.96|334.56|337.64|335.24|336.96|334.56|0
1653377680000|2022-05-24 07:34:40|336.73|334.33|336.4|334|336.85|334.45|336.4|334|0
1653377690000|2022-05-24 07:34:50|336.5|334.1|336.85|334.45|336.96|334.56|336.5|334.1|0
1653377700000|2022-05-24 07:35:00|336.73|334.33|336.96|334.56|337.76|335.36|336.73|334.33|0
1653377710000|2022-05-24 07:35:10|337.19|334.79|338.1|335.7|338.1|335.7|337.19|334.79|0
1653377720000|2022-05-24 07:35:20|338.33|335.93|337.87|335.47|338.33|335.93|337.87|335.47|0
1653377730000|2022-05-24 07:35:30|337.99|335.59|336.96|334.56|337.99|335.59|336.96|334.56|0
1653377740000|2022-05-24 07:35:40|336.73|334.33|338.1|335.7|338.1|335.7|336.62|334.22|0
1653377750000|2022-05-24 07:35:50|338.78|336.38|338.78|336.38|338.78|336.38|338.56|336.16|0
1653377760000|2022-05-24 07:36:00|338.67|336.27|338.56|336.16|338.67|336.27|338.56|336.16|0
1653377770000|2022-05-24 07:36:10|338.78|336.38|338.9|336.5|338.9|336.5|338.78|336.38|0
1653377780000|2022-05-24 07:36:20|338.67|336.27|339.24|336.84|339.47|337.07|338.67|336.27|0
1653377790000|2022-05-24 07:36:30|339.47|337.07|339.47|337.07|339.7|337.3|339.24|336.84|0
1653377800000|2022-05-24 07:36:40|339.92|337.52|339.7|337.3|339.92|337.52|339.47|337.07|0
1653377810000|2022-05-24 07:36:50|339.92|337.52|340.38|337.98|340.84|338.44|339.92|337.52|0
1653377820000|2022-05-24 07:37:00|340.15|337.75|340.38|337.98|340.38|337.98|339.7|337.3|0
1653377830000|2022-05-24 07:37:10|340.5|338.1|340.38|337.98|340.5|338.1|340.15|337.75|0
1653377840000|2022-05-24 07:37:20|340.5|338.1|340.15|337.75|340.5|338.1|340.15|337.75|0
1653377850000|2022-05-24 07:37:30|340.38|337.98|341.07|338.67|341.07|338.67|340.38|337.98|0
1653377860000|2022-05-24 07:37:40|341.98|339.58|342.1|339.7|342.1|339.7|341.75|339.35|0
1653377870000|2022-05-24 07:37:50|341.98|339.58|344.04|341.64|344.04|341.64|341.98|339.58|0
1653377880000|2022-05-24 07:38:00|343.47|341.07|343.93|341.53|344.27|341.87|343.47|341.07|0
1653377890000|2022-05-24 07:38:10|343.35|340.95|342.9|340.5|343.35|340.95|342.9|340.5|0
1653377900000|2022-05-24 07:38:20|343.12|340.72|343.35|340.95|343.35|340.95|343.12|340.72|0
1653377910000|2022-05-24 07:38:30|343.12|340.72|342.9|340.5|343.12|340.72|342.9|340.5|0
1653377920000|2022-05-24 07:38:40|342.67|340.27|344.04|341.64|344.04|341.64|342.67|340.27|0
1653377930000|2022-05-24 07:38:50|344.39|341.99|344.39|341.99|344.5|342.1|344.27|341.87|0
1653377940000|2022-05-24 07:39:00|344.04|341.64|344.27|341.87|344.27|341.87|343.81|341.41|0
1653377950000|2022-05-24 07:39:10|343.81|341.41|343.35|340.95|343.81|341.41|343.35|340.95|0
1653377960000|2022-05-24 07:39:20|343.24|340.84|343.01|340.61|343.24|340.84|343.01|340.61|0
1653377970000|2022-05-24 07:39:30|342.67|340.27|343.12|340.72|343.24|340.84|342.67|340.27|0
1653377980000|2022-05-24 07:39:40|342.9|340.5|342.67|340.27|342.9|340.5|342.67|340.27|0
1653377990000|2022-05-24 07:39:50|342.9|340.5|342.89|340.49|343.35|340.95|342.89|340.49|0
1653378000000|2022-05-24 07:40:00|343.24|340.84|342.89|340.49|343.58|341.18|342.89|340.49|0
1653378010000|2022-05-24 07:40:10|343.01|340.61|343.47|341.07|343.58|341.18|342.89|340.49|0
1653378020000|2022-05-24 07:40:20|344.04|341.64|343.81|341.41|344.16|341.76|343.81|341.41|0
1653378030000|2022-05-24 07:40:30|344.27|341.87|344.04|341.64|344.39|341.99|344.04|341.64|0
1653378040000|2022-05-24 07:40:40|344.62|342.22|345.04|342.64|345.04|342.64|344.5|342.1|0
1653378050000|2022-05-24 07:40:50|345.72|343.32|345.04|342.64|345.72|343.32|344.7|342.3|0
1653378060000|2022-05-24 07:41:00|344.58|342.18|345.04|342.64|345.04|342.64|344.58|342.18|0
1653378070000|2022-05-24 07:41:10|344.58|342.18|344.58|342.18|344.81|342.41|344.35|341.95|0
1653378080000|2022-05-24 07:41:20|344.7|342.3|344.7|342.3|344.7|342.3|344.58|342.18|0
1653378090000|2022-05-24 07:41:30|344.58|342.18|344.24|341.84|344.58|342.18|344.24|341.84|0
1653378100000|2022-05-24 07:41:40|344.58|342.18|345.04|342.64|345.04|342.64|344.58|342.18|0
1653378110000|2022-05-24 07:41:50|345.27|342.87|345.27|342.87|345.27|342.87|345.04|342.64|0
1653378120000|2022-05-24 07:42:00|345.5|343.1|345.27|342.87|345.5|343.1|345.04|342.64|0
1653378130000|2022-05-24 07:42:10|345.5|343.1|344.58|342.18|345.5|343.1|344.58|342.18|0
1653378140000|2022-05-24 07:42:20|345.72|343.32|345.84|343.44|345.84|343.44|345.5|343.1|0
1653378150000|2022-05-24 07:42:30|345.95|343.55|345.72|343.32|345.95|343.55|345.72|343.32|0
1653378160000|2022-05-24 07:42:40|345.49|343.09|345.72|343.32|345.72|343.32|345.49|343.09|0
1653378170000|2022-05-24 07:42:50|345.95|343.55|345.95|343.55|345.95|343.55|345.95|343.55|0
1653378180000|2022-05-24 07:43:00|346.41|344.01|346.64|344.24|346.87|344.47|346.41|344.01|0
1653378190000|2022-05-24 07:43:10|346.18|343.78|347.56|345.16|347.56|345.16|346.18|343.78|0
1653378200000|2022-05-24 07:43:20|347.79|345.39|347.56|345.16|347.79|345.39|347.56|345.16|0
1653378210000|2022-05-24 07:43:30|347.79|345.39|348.93|346.53|348.93|346.53|347.79|345.39|0
1653378220000|2022-05-24 07:43:40|348.47|346.07|348.93|346.53|349.05|346.65|348.47|346.07|0
1653378230000|2022-05-24 07:43:50|348.24|345.84|348.01|345.61|348.24|345.84|347.9|345.5|0
1653378240000|2022-05-24 07:44:00|348.24|345.84|348.47|346.07|348.47|346.07|348.24|345.84|0
1653378250000|2022-05-24 07:44:10|348.59|346.19|348.24|345.84|348.7|346.3|348.24|345.84|0
1653378260000|2022-05-24 07:44:20|348.36|345.96|348.47|346.07|348.59|346.19|348.36|345.96|0
1653378270000|2022-05-24 07:44:30|348.36|345.96|347.78|345.38|348.36|345.96|347.78|345.38|0
1653378280000|2022-05-24 07:44:40|347.33|344.93|347.56|345.16|347.56|345.16|347.33|344.93|0
1653378290000|2022-05-24 07:44:50|347.1|344.7|346.87|344.47|347.1|344.7|346.87|344.47|0
1653378300000|2022-05-24 07:45:00|347.33|344.93|347.78|345.38|347.78|345.38|347.33|344.93|0
1653378310000|2022-05-24 07:45:10|348.01|345.61|348.13|345.73|348.13|345.73|347.78|345.38|0
1653378320000|2022-05-24 07:45:20|348.01|345.61|348.7|346.3|348.7|346.3|348.01|345.61|0
1653378330000|2022-05-24 07:45:30|348.47|346.07|348.13|345.73|348.47|346.07|348.13|345.73|0
1653378340000|2022-05-24 07:45:40|348.82|346.42|348.7|346.3|348.93|346.53|348.7|346.3|0
1653378350000|2022-05-24 07:45:50|348.82|346.42|349.16|346.76|349.16|346.76|348.82|346.42|0
1653378360000|2022-05-24 07:46:00|349.39|346.99|349.39|346.99|349.39|346.99|349.16|346.76|0
1653378370000|2022-05-24 07:46:10|349.51|347.11|349.16|346.76|349.51|347.11|348.7|346.3|0
1653378380000|2022-05-24 07:46:20|348.93|346.53|348.59|346.19|348.93|346.53|348.59|346.19|0
1653378390000|2022-05-24 07:46:30|348.47|346.07|348.93|346.53|348.93|346.53|348.47|346.07|0
1653378400000|2022-05-24 07:46:40|348.7|346.3|348.01|345.61|348.7|346.3|348.01|345.61|0
1653378410000|2022-05-24 07:46:50|348.36|345.96|348.01|345.61|348.36|345.96|348.01|345.61|0
1653378420000|2022-05-24 07:47:00|347.55|345.15|346.87|344.47|347.55|345.15|346.87|344.47|0
1653378430000|2022-05-24 07:47:10|346.64|344.24|346.53|344.13|347.1|344.7|346.53|344.13|0
1653378440000|2022-05-24 07:47:20|346.87|344.47|346.64|344.24|346.87|344.47|346.64|344.24|0
1653378450000|2022-05-24 07:47:30|346.53|344.13|346.41|344.01|346.53|344.13|346.3|343.9|0
1653378460000|2022-05-24 07:47:40|346.53|344.13|347.1|344.7|347.1|344.7|346.53|344.13|0
1653378470000|2022-05-24 07:47:50|346.87|344.47|345.03|342.63|346.87|344.47|345.03|342.63|0
1653378480000|2022-05-24 07:48:00|345.15|342.75|345.26|342.86|345.26|342.86|345.15|342.75|0
1653378490000|2022-05-24 07:48:10|345.49|343.09|346.18|343.78|346.18|343.78|345.38|342.98|0
1653378500000|2022-05-24 07:48:20|346.3|343.9|347.1|344.7|347.1|344.7|346.3|343.9|0
1653378510000|2022-05-24 07:48:30|347.55|345.15|346.99|344.59|347.55|345.15|346.87|344.47|0
1653378520000|2022-05-24 07:48:40|346.87|344.47|346.53|344.13|346.87|344.47|346.41|344.01|0
1653378530000|2022-05-24 07:48:50|346.41|344.01|346.18|343.78|346.41|344.01|346.07|343.67|0
1653378540000|2022-05-24 07:49:00|346.07|343.67|345.49|343.09|346.07|343.67|345.49|343.09|0
1653378550000|2022-05-24 07:49:10|345.03|342.63|345.49|343.09|345.49|343.09|344.81|342.41|0
1653378560000|2022-05-24 07:49:20|345.61|343.21|346.07|343.67|346.07|343.67|345.61|343.21|0
1653378570000|2022-05-24 07:49:30|345.95|343.55|345.72|343.32|345.95|343.55|345.61|343.21|0
1653378580000|2022-05-24 07:49:40|346.07|343.67|345.95|343.55|346.07|343.67|345.95|343.55|0
1653378590000|2022-05-24 07:49:50|346.41|344.01|346.41|344.01|346.41|344.01|346.41|344.01|0
1653378600000|2022-05-24 07:50:00|346.76|344.36|346.18|343.78|346.76|344.36|346.18|343.78|0
1653378610000|2022-05-24 07:50:10|346.07|343.67|346.64|344.24|346.64|344.24|345.95|343.55|0
1653378620000|2022-05-24 07:50:20|346.53|344.13|345.95|343.55|346.53|344.13|345.95|343.55|0
1653378630000|2022-05-24 07:50:30|345.72|343.32|346.18|343.78|346.18|343.78|345.72|343.32|0
1653378640000|2022-05-24 07:50:40|346.41|344.01|346.64|344.24|346.64|344.24|346.41|344.01|0
1653378650000|2022-05-24 07:50:50|346.18|343.78|346.3|343.9|346.3|343.9|345.95|343.55|0
1653378660000|2022-05-24 07:51:00|346.86|344.46|346.41|344.01|346.86|344.46|346.41|344.01|0
1653378670000|2022-05-24 07:51:10|346.18|343.78|346.18|343.78|346.41|344.01|346.18|343.78|0
1653378680000|2022-05-24 07:51:20|346.07|343.67|345.72|343.32|346.07|343.67|345.72|343.32|0
1653378690000|2022-05-24 07:51:30|344.69|342.29|344.8|342.4|345.03|342.63|344.69|342.29|0
1653378700000|2022-05-24 07:51:40|345.03|342.63|344.8|342.4|345.26|342.86|344.8|342.4|0
1653378710000|2022-05-24 07:51:50|346.41|344.01|346.53|344.13|346.53|344.13|345.72|343.32|0
1653378720000|2022-05-24 07:52:00|346.41|344.01|346.98|344.58|347.09|344.69|346.41|344.01|0
1653378730000|2022-05-24 07:52:10|347.32|344.92|347.55|345.15|347.55|345.15|347.32|344.92|0
1653378740000|2022-05-24 07:52:20|347.9|345.5|346.86|344.46|348.01|345.61|346.86|344.46|0
1653378750000|2022-05-24 07:52:30|346.98|344.58|346.75|344.35|347.32|344.92|346.75|344.35|0
1653378760000|2022-05-24 07:52:40|347.09|344.69|346.98|344.58|347.09|344.69|346.86|344.46|0
1653378770000|2022-05-24 07:52:50|347.09|344.69|347.55|345.15|347.55|345.15|347.09|344.69|0
1653378780000|2022-05-24 07:53:00|347.32|344.92|346.41|344.01|347.32|344.92|346.3|343.9|0
1653378790000|2022-05-24 07:53:10|346.3|343.9|346.07|343.67|346.3|343.9|345.95|343.55|0
1653378800000|2022-05-24 07:53:20|346.18|343.78|346.3|343.9|346.3|343.9|346.18|343.78|0
1653378810000|2022-05-24 07:53:30|346.41|344.01|345.95|343.55|346.41|344.01|345.95|343.55|0
1653378820000|2022-05-24 07:53:40|345.72|343.32|345.49|343.09|345.72|343.32|345.49|343.09|0
1653378830000|2022-05-24 07:53:50|345.03|342.63|344.57|342.17|345.15|342.75|344.57|342.17|0
1653378840000|2022-05-24 07:54:00|344.35|341.95|344.12|341.72|344.35|341.95|344.12|341.72|0
1653378850000|2022-05-24 07:54:10|344.46|342.06|343.66|341.26|344.46|342.06|343.66|341.26|0
1653378860000|2022-05-24 07:54:20|343.43|341.03|343.66|341.26|343.66|341.26|343.43|341.03|0
1653378870000|2022-05-24 07:54:30|343.78|341.38|343.66|341.26|343.78|341.38|343.66|341.26|0
1653378880000|2022-05-24 07:54:40|343.89|341.49|343.89|341.49|343.89|341.49|343.55|341.15|0
1653378890000|2022-05-24 07:54:50|344.12|341.72|343.2|340.8|344.12|341.72|343.2|340.8|0
1653378900000|2022-05-24 07:55:00|343.32|340.92|343.43|341.03|343.55|341.15|343.32|340.92|0
1653378910000|2022-05-24 07:55:10|343.55|341.15|343.66|341.26|343.89|341.49|343.55|341.15|0
1653378920000|2022-05-24 07:55:20|343.32|340.92|343.66|341.26|343.89|341.49|343.32|340.92|0
1653378930000|2022-05-24 07:55:30|343.89|341.49|342.97|340.57|343.89|341.49|342.97|340.57|0
1653378940000|2022-05-24 07:55:40|343.32|340.92|343.66|341.26|343.78|341.38|343.32|340.92|0
1653378950000|2022-05-24 07:55:50|343.78|341.38|343.43|341.03|343.89|341.49|343.43|341.03|0
1653378960000|2022-05-24 07:56:00|343.32|340.92|342.06|339.66|343.32|340.92|342.06|339.66|0
1653378970000|2022-05-24 07:56:10|342.52|340.12|342.29|339.89|342.52|340.12|342.29|339.89|0
1653378980000|2022-05-24 07:56:20|342.41|340.01|341.83|339.43|342.41|340.01|341.83|339.43|0
1653378990000|2022-05-24 07:56:30|342.29|339.89|341.95|339.55|342.29|339.89|341.6|339.2|0
1653379000000|2022-05-24 07:56:40|341.83|339.43|342.06|339.66|342.06|339.66|341.83|339.43|0
1653379010000|2022-05-24 07:56:50|341.83|339.43|341.15|338.75|341.83|339.43|341.15|338.75|0
1653379020000|2022-05-24 07:57:00|340.92|338.52|340.69|338.29|340.92|338.52|340.69|338.29|0
1653379030000|2022-05-24 07:57:10|341.37|338.97|341.6|339.2|341.83|339.43|341.37|338.97|0
1653379040000|2022-05-24 07:57:20|340.69|338.29|341.37|338.97|341.37|338.97|340.69|338.29|0
1653379050000|2022-05-24 07:57:30|341.6|339.2|341.04|338.64|341.72|339.32|341.04|338.64|0
1653379060000|2022-05-24 07:57:40|341.27|338.87|341.26|338.86|341.27|338.87|341.15|338.75|0
1653379070000|2022-05-24 07:57:50|341.15|338.75|340.69|338.29|341.37|338.97|340.69|338.29|0
1653379080000|2022-05-24 07:58:00|340.46|338.06|340.01|337.61|340.46|338.06|340.01|337.61|0
1653379090000|2022-05-24 07:58:10|339.9|337.5|339.55|337.15|340.23|337.83|339.55|337.15|0
1653379100000|2022-05-24 07:58:20|339.9|337.5|339.32|336.92|339.9|337.5|339.21|336.81|0
1653379110000|2022-05-24 07:58:30|339.21|336.81|339.55|337.15|339.55|337.15|339.21|336.81|0
1653379120000|2022-05-24 07:58:40|339.32|336.92|339.1|336.7|339.32|336.92|338.87|336.47|0
1653379130000|2022-05-24 07:58:50|338.99|336.59|339.32|336.92|339.32|336.92|338.99|336.59|0
1653379140000|2022-05-24 07:59:00|339.44|337.04|339.21|336.81|339.55|337.15|339.21|336.81|0
1653379150000|2022-05-24 07:59:10|339.09|336.69|338.64|336.24|339.21|336.81|338.64|336.24|0
1653379160000|2022-05-24 07:59:20|338.76|336.36|338.64|336.24|339.09|336.69|338.64|336.24|0
1653379170000|2022-05-24 07:59:30|338.18|335.78|338.41|336.01|338.41|336.01|338.18|335.78|0
1653379180000|2022-05-24 07:59:40|338.64|336.24|338.87|336.47|338.87|336.47|338.41|336.01|0
1653379190000|2022-05-24 07:59:50|338.64|336.24|338.53|336.13|338.64|336.24|338.53|336.13|0
1653379200000|2022-05-24 08:00:00|338.76|336.36|339.21|336.81|339.21|336.81|338.76|336.36|0
1653379210000|2022-05-24 08:00:10|338.99|336.59|338.87|336.47|338.99|336.59|338.87|336.47|0
1653379220000|2022-05-24 08:00:20|339.09|336.69|339.21|336.81|339.21|336.81|339.09|336.69|0
1653379230000|2022-05-24 08:00:30|338.87|336.47|338.41|336.01|338.87|336.47|338.18|335.78|0
1653379240000|2022-05-24 08:00:40|338.76|336.36|338.98|336.58|338.98|336.58|338.76|336.36|0
1653379250000|2022-05-24 08:00:50|338.76|336.36|338.64|336.24|338.87|336.47|338.64|336.24|0
1653379260000|2022-05-24 08:01:00|338.87|336.47|338.3|335.9|338.87|336.47|338.3|335.9|0
1653379270000|2022-05-24 08:01:10|338.18|335.78|337.5|335.1|338.18|335.78|337.5|335.1|0
1653379280000|2022-05-24 08:01:20|338.18|335.78|337.27|334.87|338.18|335.78|337.27|334.87|0
1653379290000|2022-05-24 08:01:30|337.05|334.65|337.27|334.87|337.27|334.87|337.05|334.65|0
1653379300000|2022-05-24 08:01:40|337.39|334.99|336.82|334.42|337.39|334.99|336.82|334.42|0
1653379310000|2022-05-24 08:01:50|337.05|334.65|337.27|334.87|337.27|334.87|336.94|334.54|0
1653379320000|2022-05-24 08:02:00|337.39|334.99|337.96|335.56|337.96|335.56|337.27|334.87|0
1653379330000|2022-05-24 08:02:10|337.73|335.33|338.41|336.01|338.41|336.01|337.73|335.33|0
1653379340000|2022-05-24 08:02:20|338.76|336.36|338.87|336.47|338.87|336.47|338.76|336.36|0
1653379350000|2022-05-24 08:02:30|338.41|336.01|338.76|336.36|338.76|336.36|338.41|336.01|0
1653379360000|2022-05-24 08:02:40|338.41|336.01|338.98|336.58|338.98|336.58|338.41|336.01|0
1653379370000|2022-05-24 08:02:50|339.09|336.69|339.32|336.92|339.55|337.15|339.09|336.69|0
1653379380000|2022-05-24 08:03:00|339.55|337.15|339.32|336.92|339.55|337.15|339.32|336.92|0
1653379390000|2022-05-24 08:03:10|339.21|336.81|339.21|336.81|339.21|336.81|339.09|336.69|0
1653379400000|2022-05-24 08:03:20|339.09|336.69|339.78|337.38|339.78|337.38|339.09|336.69|0
1653379410000|2022-05-24 08:03:30|339.67|337.27|339.78|337.38|339.78|337.38|339.67|337.27|0
1653379420000|2022-05-24 08:03:40|340.23|337.83|340.92|338.52|340.92|338.52|340.23|337.83|0
1653379430000|2022-05-24 08:03:50|341.03|338.63|341.26|338.86|341.37|338.97|341.03|338.63|0
1653379440000|2022-05-24 08:04:00|341.14|338.74|340.92|338.52|341.14|338.74|340.81|338.41|0
1653379450000|2022-05-24 08:04:10|340.69|338.29|340.91|338.51|341.14|338.74|340.69|338.29|0
1653379460000|2022-05-24 08:04:20|341.37|338.97|341.26|338.86|341.37|338.97|341.26|338.86|0
1653379470000|2022-05-24 08:04:30|340.91|338.51|340.69|338.29|340.91|338.51|340.69|338.29|0
1653379480000|2022-05-24 08:04:40|340.58|338.18|339.21|336.81|340.58|338.18|339.09|336.69|0
1653379490000|2022-05-24 08:04:50|339.67|337.27|340|337.6|340.23|337.83|339.67|337.27|0
1653379500000|2022-05-24 08:05:00|339.67|337.27|340.91|338.51|340.91|338.51|339.67|337.27|0
1653379510000|2022-05-24 08:05:10|341.37|338.97|340.91|338.51|341.37|338.97|340.91|338.51|0
1653379520000|2022-05-24 08:05:20|340.69|338.29|339.77|337.37|340.69|338.29|339.77|337.37|0
1653379530000|2022-05-24 08:05:30|340.23|337.83|340.69|338.29|340.69|338.29|340.23|337.83|0
1653379540000|2022-05-24 08:05:40|340.58|338.18|340.58|338.18|340.91|338.51|340.58|338.18|0
1653379550000|2022-05-24 08:05:50|340.8|338.4|340.35|337.95|340.8|338.4|340.23|337.83|0
1653379560000|2022-05-24 08:06:00|340.58|338.18|340.46|338.06|340.58|338.18|340.35|337.95|0
1653379570000|2022-05-24 08:06:10|340.23|337.83|340.46|338.06|340.46|338.06|340|337.6|0
1653379580000|2022-05-24 08:06:20|340.58|338.18|340.91|338.51|340.91|338.51|340.58|338.18|0
1653379590000|2022-05-24 08:06:30|340.69|338.29|341.26|338.86|341.26|338.86|340.69|338.29|0
1653379600000|2022-05-24 08:06:40|340.91|338.51|340.46|338.06|340.91|338.51|340.46|338.06|0
1653379610000|2022-05-24 08:06:50|339.89|337.49|339.89|337.49|340.23|337.83|339.89|337.49|0
1653379620000|2022-05-24 08:07:00|340|337.6|340.23|337.83|340.23|337.83|340|337.6|0
1653379630000|2022-05-24 08:07:10|340|337.6|340|337.6|340|337.6|339.55|337.15|0
1653379640000|2022-05-24 08:07:20|340.35|337.95|340.46|338.06|340.58|338.18|340.35|337.95|0
1653379650000|2022-05-24 08:07:30|340.58|338.18|340.69|338.29|340.8|338.4|340.58|338.18|0
1653379660000|2022-05-24 08:07:40|340.91|338.51|340.8|338.4|340.91|338.51|340.46|338.06|0
1653379670000|2022-05-24 08:07:50|340.69|338.29|340.8|338.4|340.91|338.51|340.69|338.29|0
1653379680000|2022-05-24 08:08:00|341.03|338.63|340.12|337.72|341.03|338.63|340.12|337.72|0
1653379690000|2022-05-24 08:08:10|340.35|337.95|341.03|338.63|341.03|338.63|340.23|337.83|0
1653379700000|2022-05-24 08:08:20|341.14|338.74|341.14|338.74|341.37|338.97|341.14|338.74|0
1653379710000|2022-05-24 08:08:30|340.8|338.4|340.46|338.06|341.03|338.63|340.46|338.06|0
1653379720000|2022-05-24 08:08:40|340.23|337.83|340.46|338.06|340.46|338.06|340.23|337.83|0
1653379730000|2022-05-24 08:08:50|340.58|338.18|340.8|338.4|340.8|338.4|340.58|338.18|0
1653379740000|2022-05-24 08:09:00|340.35|337.95|339.55|337.15|340.35|337.95|339.55|337.15|0
1653379750000|2022-05-24 08:09:10|339.32|336.92|339.32|336.92|339.32|336.92|339.09|336.69|0
1653379760000|2022-05-24 08:09:20|338.98|336.58|338.3|335.9|338.98|336.58|338.3|335.9|0
1653379770000|2022-05-24 08:09:30|338.52|336.12|338.63|336.23|338.63|336.23|338.52|336.12|0
1653379780000|2022-05-24 08:09:40|338.41|336.01|338.63|336.23|338.63|336.23|338.41|336.01|0
1653379790000|2022-05-24 08:09:50|338.52|336.12|338.98|336.58|338.98|336.58|338.52|336.12|0
1653379800000|2022-05-24 08:10:00|338.86|336.46|339.77|337.37|339.77|337.37|338.86|336.46|0
1653379810000|2022-05-24 08:10:10|339.89|337.49|340|337.6|340|337.6|339.89|337.49|0
1653379830000|2022-05-24 08:10:30|340.23|337.83|340.12|337.72|340.23|337.83|339.77|337.37|0
1653379840000|2022-05-24 08:10:40|338.75|336.35|338.86|336.46|338.86|336.46|338.75|336.35|0
1653379850000|2022-05-24 08:10:50|338.18|335.78|337.84|335.44|338.18|335.78|337.72|335.32|0
1653379860000|2022-05-24 08:11:00|337.72|335.32|337.61|335.21|337.84|335.44|337.5|335.1|0
1653379870000|2022-05-24 08:11:10|337.72|335.32|337.5|335.1|337.72|335.32|337.5|335.1|0
1653379880000|2022-05-24 08:11:20|337.27|334.87|336.81|334.41|337.27|334.87|336.59|334.19|0
1653379890000|2022-05-24 08:11:30|337.16|334.76|336.7|334.3|337.16|334.76|336.7|334.3|0
1653379900000|2022-05-24 08:11:40|337.04|334.64|335.68|333.28|337.04|334.64|335.68|333.28|0
1653379910000|2022-05-24 08:11:50|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1653379920000|2022-05-24 08:12:00|336.25|333.85|336.02|333.62|336.25|333.85|336.02|333.62|0
1653379930000|2022-05-24 08:12:10|336.13|333.73|336.25|333.85|336.36|333.96|336.13|333.73|0
1653379940000|2022-05-24 08:12:20|336.59|334.19|336.93|334.53|336.93|334.53|336.59|334.19|0
1653379950000|2022-05-24 08:12:30|337.04|334.64|337.16|334.76|337.27|334.87|337.04|334.64|0
1653379960000|2022-05-24 08:12:40|337.5|335.1|337.72|335.32|338.07|335.67|337.5|335.1|0
1653379970000|2022-05-24 08:12:50|337.84|335.44|337.27|334.87|337.84|335.44|337.27|334.87|0
1653379980000|2022-05-24 08:13:00|337.49|335.09|337.72|335.32|337.84|335.44|337.49|335.09|0
1653379990000|2022-05-24 08:13:10|337.49|335.09|337.72|335.32|337.72|335.32|337.49|335.09|0
1653380000000|2022-05-24 08:13:20|337.95|335.55|337.72|335.32|337.95|335.55|337.72|335.32|0
1653380010000|2022-05-24 08:13:30|337.49|335.09|337.72|335.32|337.72|335.32|337.49|335.09|0
1653380020000|2022-05-24 08:13:40|337.49|335.09|338.4|336|338.4|336|337.49|335.09|0
1653380030000|2022-05-24 08:13:50|338.18|335.78|337.72|335.32|338.18|335.78|337.72|335.32|0
1653380040000|2022-05-24 08:14:00|337.84|335.44|337.95|335.55|337.95|335.55|337.84|335.44|0
1653380050000|2022-05-24 08:14:10|337.72|335.32|337.61|335.21|337.84|335.44|337.61|335.21|0
1653380060000|2022-05-24 08:14:20|337.49|335.09|337.61|335.21|337.72|335.32|337.49|335.09|0
1653380070000|2022-05-24 08:14:30|337.27|334.87|337.49|335.09|337.49|335.09|337.27|334.87|0
1653380080000|2022-05-24 08:14:40|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1653380090000|2022-05-24 08:14:50|337.72|335.32|336.36|333.96|337.72|335.32|336.36|333.96|0
1653380100000|2022-05-24 08:15:00|336.58|334.18|336.48|334.08|337.27|334.87|336.48|334.08|0
1653380110000|2022-05-24 08:15:10|337.04|334.64|336.81|334.41|337.16|334.76|336.58|334.18|0
1653380120000|2022-05-24 08:15:20|337.16|334.76|337.38|334.98|337.49|335.09|337.16|334.76|0
1653380130000|2022-05-24 08:15:30|337.95|335.55|338.4|336|338.4|336|337.84|335.44|0
1653380140000|2022-05-24 08:15:40|338.29|335.89|338.63|336.23|338.86|336.46|338.29|335.89|0
1653380150000|2022-05-24 08:15:50|338.18|335.78|338.18|335.78|338.4|336|338.18|335.78|0
1653380160000|2022-05-24 08:16:00|338.4|336|338.52|336.12|338.63|336.23|338.4|336|0
1653380170000|2022-05-24 08:16:10|338.4|336|338.98|336.58|338.98|336.58|338.4|336|0
1653380180000|2022-05-24 08:16:20|339.09|336.69|339.54|337.14|339.54|337.14|338.86|336.46|0
1653380190000|2022-05-24 08:16:30|339.31|336.91|339.54|337.14|339.66|337.26|339.31|336.91|0
1653380200000|2022-05-24 08:16:40|339.31|336.91|339.31|336.91|339.77|337.37|339.31|336.91|0
1653380210000|2022-05-24 08:16:50|339.54|337.14|339.77|337.37|339.77|337.37|339.43|337.03|0
1653380220000|2022-05-24 08:17:00|339.54|337.14|340.22|337.82|340.22|337.82|339.54|337.14|0
1653380230000|2022-05-24 08:17:10|340.11|337.71|340.45|338.05|340.45|338.05|340.11|337.71|0
1653380240000|2022-05-24 08:17:20|340.91|338.51|340.45|338.05|340.91|338.51|340.45|338.05|0
1653380250000|2022-05-24 08:17:30|340.57|338.17|341.03|338.63|341.03|338.63|340.45|338.05|0
1653380260000|2022-05-24 08:17:40|341.59|339.19|341.14|338.74|341.82|339.42|341.14|338.74|0
1653380270000|2022-05-24 08:17:50|341.03|338.63|340.68|338.28|341.03|338.63|340.68|338.28|0
1653380280000|2022-05-24 08:18:00|341.14|338.74|340.45|338.05|341.14|338.74|340.45|338.05|0
1653380290000|2022-05-24 08:18:10|340.68|338.28|340.68|338.28|340.8|338.4|340.68|338.28|0
1653380300000|2022-05-24 08:18:20|340.45|338.05|340.91|338.51|340.91|338.51|340.45|338.05|0
1653380310000|2022-05-24 08:18:30|340.68|338.28|340|337.6|340.68|338.28|340|337.6|0
1653380320000|2022-05-24 08:18:40|340.22|337.82|340.34|337.94|340.45|338.05|340.22|337.82|0
1653380330000|2022-05-24 08:18:50|340.22|337.82|340|337.6|340.22|337.82|340|337.6|0
1653380340000|2022-05-24 08:19:00|339.31|336.91|339.77|337.37|340|337.6|339.31|336.91|0
1653380350000|2022-05-24 08:19:10|340|337.6|339.77|337.37|340|337.6|339.77|337.37|0
1653380360000|2022-05-24 08:19:20|339.66|337.26|339.31|336.91|339.66|337.26|339.31|336.91|0
1653380370000|2022-05-24 08:19:30|339.08|336.68|338.97|336.57|339.2|336.8|338.97|336.57|0
1653380380000|2022-05-24 08:19:40|338.86|336.46|338.75|336.35|338.86|336.46|338.75|336.35|0
1653380390000|2022-05-24 08:19:50|339.08|336.68|339.66|337.26|339.77|337.37|339.08|336.68|0
1653380400000|2022-05-24 08:20:00|339.77|337.37|339.54|337.14|339.77|337.37|339.31|336.91|0
1653380410000|2022-05-24 08:20:10|339.31|336.91|339.43|337.03|339.43|337.03|339.31|336.91|0
1653380420000|2022-05-24 08:20:20|339.2|336.8|339.99|337.59|339.99|337.59|339.2|336.8|0
1653380430000|2022-05-24 08:20:30|339.77|337.37|340.57|338.17|340.57|338.17|339.77|337.37|0
1653380440000|2022-05-24 08:20:40|340.8|338.4|341.13|338.73|341.13|338.73|340.8|338.4|0
1653380450000|2022-05-24 08:20:50|340.91|338.51|340.68|338.28|340.91|338.51|340.45|338.05|0
1653380460000|2022-05-24 08:21:00|340.45|338.05|341.25|338.85|341.25|338.85|340.45|338.05|0
1653380470000|2022-05-24 08:21:10|341.82|339.42|342.28|339.88|342.73|340.33|341.82|339.42|0
1653380480000|2022-05-24 08:21:20|342.27|339.87|341.82|339.42|342.27|339.87|341.82|339.42|0
1653380490000|2022-05-24 08:21:30|342.05|339.65|341.94|339.54|342.05|339.65|341.94|339.54|0
1653380500000|2022-05-24 08:21:40|342.05|339.65|341.36|338.96|342.05|339.65|341.36|338.96|0
1653380510000|2022-05-24 08:21:50|341.59|339.19|340.91|338.51|341.59|339.19|340.91|338.51|0
1653380520000|2022-05-24 08:22:00|341.13|338.73|340.91|338.51|341.13|338.73|340.91|338.51|0
1653380530000|2022-05-24 08:22:10|340.22|337.82|340.68|338.28|340.68|338.28|340.22|337.82|0
1653380540000|2022-05-24 08:22:20|340.8|338.4|340.45|338.05|340.8|338.4|340.45|338.05|0
1653380550000|2022-05-24 08:22:30|340.22|337.82|340.57|338.17|340.68|338.28|340.22|337.82|0
1653380560000|2022-05-24 08:22:40|340.45|338.05|340.22|337.82|340.45|338.05|340.22|337.82|0
1653380570000|2022-05-24 08:22:50|340.34|337.94|340.11|337.71|340.34|337.94|340.11|337.71|0
1653380580000|2022-05-24 08:23:00|340.22|337.82|339.77|337.37|340.22|337.82|339.77|337.37|0
1653380590000|2022-05-24 08:23:10|339.31|336.91|339.08|336.68|339.31|336.91|338.85|336.45|0
1653380600000|2022-05-24 08:23:20|338.97|336.57|339.54|337.14|339.77|337.37|338.97|336.57|0
1653380610000|2022-05-24 08:23:30|339.66|337.26|339.66|337.26|339.77|337.37|339.66|337.26|0
1653380620000|2022-05-24 08:23:40|339.77|337.37|339.31|336.91|339.77|337.37|339.31|336.91|0
1653380630000|2022-05-24 08:23:50|339.08|336.68|338.97|336.57|339.08|336.68|338.97|336.57|0
1653380640000|2022-05-24 08:24:00|338.63|336.23|338.29|335.89|338.63|336.23|338.17|335.77|0
1653380650000|2022-05-24 08:24:10|338.17|335.77|338.06|335.66|338.17|335.77|337.94|335.54|0
1653380660000|2022-05-24 08:24:20|338.17|335.77|337.83|335.43|338.17|335.77|337.72|335.32|0
1653380670000|2022-05-24 08:24:30|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1653380680000|2022-05-24 08:24:40|337.61|335.21|337.61|335.21|337.61|335.21|337.49|335.09|0
1653380690000|2022-05-24 08:24:50|337.83|335.43|337.94|335.54|338.06|335.66|337.83|335.43|0
1653380700000|2022-05-24 08:25:00|338.29|335.89|338.63|336.23|338.63|336.23|338.29|335.89|0
1653380710000|2022-05-24 08:25:10|338.74|336.34|338.17|335.77|338.74|336.34|338.17|335.77|0
1653380720000|2022-05-24 08:25:20|338.29|335.89|337.83|335.43|338.29|335.89|337.83|335.43|0
1653380730000|2022-05-24 08:25:30|337.72|335.32|338.06|335.66|338.06|335.66|337.61|335.21|0
1653380740000|2022-05-24 08:25:40|338.17|335.77|337.94|335.54|338.17|335.77|337.94|335.54|0
1653380750000|2022-05-24 08:25:50|338.17|335.77|338.06|335.66|338.17|335.77|338.06|335.66|0
1653380760000|2022-05-24 08:26:00|338.29|335.89|338.63|336.23|338.63|336.23|338.17|335.77|0
1653380770000|2022-05-24 08:26:10|338.74|336.34|339.31|336.91|339.43|337.03|338.74|336.34|0
1653380780000|2022-05-24 08:26:20|339.08|336.68|338.52|336.12|339.08|336.68|338.52|336.12|0
1653380790000|2022-05-24 08:26:30|338.4|336|338.85|336.45|338.85|336.45|338.4|336|0
1653380800000|2022-05-24 08:26:40|339.08|336.68|338.85|336.45|339.08|336.68|338.85|336.45|0
1653380810000|2022-05-24 08:26:50|339.08|336.68|339.43|337.03|339.43|337.03|339.08|336.68|0
1653380820000|2022-05-24 08:27:00|339.76|337.36|339.99|337.59|339.99|337.59|339.76|337.36|0
1653380830000|2022-05-24 08:27:10|340.11|337.71|339.99|337.59|340.11|337.71|339.99|337.59|0
1653380840000|2022-05-24 08:27:20|339.88|337.48|339.31|336.91|339.99|337.59|339.31|336.91|0
1653380850000|2022-05-24 08:27:30|339.43|337.03|339.08|336.68|339.43|337.03|339.08|336.68|0
1653380860000|2022-05-24 08:27:40|339.2|336.8|339.54|337.14|339.54|337.14|339.08|336.68|0
1653380870000|2022-05-24 08:27:50|339.31|336.91|338.85|336.45|339.31|336.91|338.85|336.45|0
1653380880000|2022-05-24 08:28:00|338.74|336.34|339.08|336.68|339.08|336.68|338.51|336.11|0
1653380890000|2022-05-24 08:28:10|339.2|336.8|339.31|336.91|339.31|336.91|339.08|336.68|0
1653380900000|2022-05-24 08:28:20|339.53|337.13|339.53|337.13|339.53|337.13|339.31|336.91|0
1653380910000|2022-05-24 08:28:30|339.65|337.25|339.88|337.48|339.88|337.48|339.65|337.25|0
1653380920000|2022-05-24 08:28:40|339.76|337.36|339.2|336.8|339.88|337.48|339.2|336.8|0
1653380930000|2022-05-24 08:28:50|339.31|336.91|339.53|337.13|339.53|337.13|339.31|336.91|0
1653380940000|2022-05-24 08:29:00|339.43|337.03|339.31|336.91|339.43|337.03|339.31|336.91|0
1653380950000|2022-05-24 08:29:10|339.53|337.13|339.53|337.13|339.53|337.13|339.53|337.13|0
1653380960000|2022-05-24 08:29:20|339.42|337.02|338.85|336.45|339.42|337.02|338.62|336.22|0
1653380970000|2022-05-24 08:29:30|338.74|336.34|338.4|336|338.74|336.34|338.4|336|0
1653380980000|2022-05-24 08:29:40|338.17|335.77|338.29|335.89|338.29|335.89|338.06|335.66|0
1653380990000|2022-05-24 08:29:50|338.17|335.77|337.71|335.31|338.17|335.77|337.6|335.2|0
1653381000000|2022-05-24 08:30:00|337.83|335.43|338.17|335.77|338.17|335.77|337.83|335.43|0
1653381010000|2022-05-24 08:30:10|337.71|335.31|337.03|334.63|337.71|335.31|337.03|334.63|0
1653381020000|2022-05-24 08:30:20|337.15|334.75|337.38|334.98|337.38|334.98|337.15|334.75|0
1653381030000|2022-05-24 08:30:30|337.26|334.86|336.92|334.52|337.26|334.86|336.92|334.52|0
1653381040000|2022-05-24 08:30:40|337.26|334.86|336.92|334.52|337.26|334.86|336.92|334.52|0
1653381050000|2022-05-24 08:30:50|337.15|334.75|337.03|334.63|337.15|334.75|337.03|334.63|0
1653381060000|2022-05-24 08:31:00|336.8|334.4|337.83|335.43|337.83|335.43|336.8|334.4|0
1653381070000|2022-05-24 08:31:10|337.6|335.2|337.03|334.63|337.6|335.2|337.03|334.63|0
1653381080000|2022-05-24 08:31:20|337.26|334.86|337.48|335.08|337.48|335.08|337.26|334.86|0
1653381090000|2022-05-24 08:31:30|337.94|335.54|337.94|335.54|337.94|335.54|337.6|335.2|0
1653381100000|2022-05-24 08:31:40|338.17|335.77|339.2|336.8|339.2|336.8|338.17|335.77|0
1653381110000|2022-05-24 08:31:50|339.42|337.02|339.88|337.48|339.88|337.48|339.31|336.91|0
1653381120000|2022-05-24 08:32:00|339.76|337.36|339.42|337.02|339.76|337.36|339.08|336.68|0
1653381130000|2022-05-24 08:32:10|339.31|336.91|339.76|337.36|339.76|337.36|339.31|336.91|0
1653381140000|2022-05-24 08:32:20|339.65|337.25|339.3|336.9|339.65|337.25|339.3|336.9|0
1653381150000|2022-05-24 08:32:30|339.08|336.68|339.2|336.8|339.2|336.8|338.97|336.57|0
1653381160000|2022-05-24 08:32:40|339.08|336.68|339.2|336.8|339.53|337.13|339.08|336.68|0
1653381170000|2022-05-24 08:32:50|339.42|337.02|339.3|336.9|339.53|337.13|339.3|336.9|0
1653381180000|2022-05-24 08:33:00|339.53|337.13|339.3|336.9|339.65|337.25|339.3|336.9|0
1653381190000|2022-05-24 08:33:10|338.85|336.45|339.53|337.13|339.53|337.13|338.85|336.45|0
1653381200000|2022-05-24 08:33:20|339.42|337.02|339.65|337.25|339.65|337.25|339.42|337.02|0
1653381210000|2022-05-24 08:33:30|339.53|337.13|339.65|337.25|339.65|337.25|339.53|337.13|0
1653381220000|2022-05-24 08:33:40|339.76|337.36|339.65|337.25|339.76|337.36|339.42|337.02|0
1653381230000|2022-05-24 08:33:50|339.88|337.48|339.65|337.25|339.88|337.48|339.65|337.25|0
1653381240000|2022-05-24 08:34:00|339.53|337.13|338.85|336.45|339.53|337.13|338.85|336.45|0
1653381250000|2022-05-24 08:34:10|338.62|336.22|338.85|336.45|338.85|336.45|338.62|336.22|0
1653381260000|2022-05-24 08:34:20|338.39|335.99|338.17|335.77|338.62|336.22|338.17|335.77|0
1653381270000|2022-05-24 08:34:30|338.06|335.66|337.71|335.31|338.06|335.66|337.71|335.31|0
1653381280000|2022-05-24 08:34:40|337.83|335.43|338.39|335.99|338.39|335.99|337.83|335.43|0
1653381290000|2022-05-24 08:34:50|338.51|336.11|338.97|336.57|338.97|336.57|338.51|336.11|0
1653381300000|2022-05-24 08:35:00|338.85|336.45|338.97|336.57|339.42|337.02|338.85|336.45|0
1653381310000|2022-05-24 08:35:10|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1653381320000|2022-05-24 08:35:20|338.97|336.57|338.97|336.57|339.08|336.68|338.97|336.57|0
1653381330000|2022-05-24 08:35:30|340.44|338.04|339.99|337.59|340.44|338.04|339.99|337.59|0
1653381340000|2022-05-24 08:35:40|340.11|337.71|339.99|337.59|340.11|337.71|339.76|337.36|0
1653381350000|2022-05-24 08:35:50|339.76|337.36|339.99|337.59|340.1|337.7|339.76|337.36|0
1653381360000|2022-05-24 08:36:00|340.1|337.7|340.9|338.5|340.9|338.5|340.1|337.7|0
1653381370000|2022-05-24 08:36:10|341.13|338.73|341.13|338.73|341.24|338.84|341.13|338.73|0
1653381380000|2022-05-24 08:36:20|341.24|338.84|341.35|338.95|341.35|338.95|341.24|338.84|0
1653381390000|2022-05-24 08:36:30|341.81|339.41|341.58|339.18|341.81|339.41|341.58|339.18|0
1653381400000|2022-05-24 08:36:40|341.7|339.3|341.24|338.84|341.7|339.3|341.24|338.84|0
1653381410000|2022-05-24 08:36:50|341.13|338.73|340.44|338.04|341.13|338.73|340.44|338.04|0
1653381420000|2022-05-24 08:37:00|340.21|337.81|340.9|338.5|340.9|338.5|340.21|337.81|0
1653381430000|2022-05-24 08:37:10|340.67|338.27|340.67|338.27|340.67|338.27|340.67|338.27|0
1653381440000|2022-05-24 08:37:20|340.56|338.16|340.56|338.16|340.9|338.5|340.56|338.16|0
1653381450000|2022-05-24 08:37:30|340.44|338.04|340.56|338.16|340.56|338.16|340.44|338.04|0
1653381460000|2022-05-24 08:37:40|340.21|337.81|340.21|337.81|340.67|338.27|340.21|337.81|0
1653381470000|2022-05-24 08:37:50|340.44|338.04|339.99|337.59|340.44|338.04|339.99|337.59|0
1653381480000|2022-05-24 08:38:00|340.1|337.7|340.44|338.04|340.44|338.04|340.1|337.7|0
1653381490000|2022-05-24 08:38:10|340.33|337.93|339.99|337.59|340.33|337.93|339.99|337.59|0
1653381500000|2022-05-24 08:38:20|339.53|337.13|338.85|336.45|339.53|337.13|338.74|336.34|0
1653381510000|2022-05-24 08:38:30|339.3|336.9|339.53|337.13|339.53|337.13|339.3|336.9|0
1653381520000|2022-05-24 08:38:40|339.3|336.9|339.19|336.79|339.3|336.9|339.19|336.79|0
1653381530000|2022-05-24 08:38:50|339.3|336.9|339.3|336.9|339.53|337.13|339.3|336.9|0
1653381540000|2022-05-24 08:39:00|338.85|336.45|338.85|336.45|338.85|336.45|338.62|336.22|0
1653381550000|2022-05-24 08:39:10|339.3|336.9|339.07|336.67|339.3|336.9|339.07|336.67|0
1653381560000|2022-05-24 08:39:20|338.85|336.45|339.53|337.13|339.53|337.13|338.85|336.45|0
1653381570000|2022-05-24 08:39:30|339.42|337.02|339.76|337.36|339.76|337.36|339.42|337.02|0
1653381580000|2022-05-24 08:39:40|339.65|337.25|338.85|336.45|339.65|337.25|338.85|336.45|0
1653381590000|2022-05-24 08:39:50|338.39|335.99|338.39|335.99|338.62|336.22|338.39|335.99|0
1653381600000|2022-05-24 08:40:00|338.85|336.45|339.07|336.67|339.07|336.67|338.85|336.45|0
1653381610000|2022-05-24 08:40:10|338.96|336.56|338.96|336.56|339.07|336.67|338.74|336.34|0
1653381620000|2022-05-24 08:40:20|338.85|336.45|338.62|336.22|338.85|336.45|338.62|336.22|0
1653381630000|2022-05-24 08:40:30|339.3|336.9|339.76|337.36|339.76|337.36|339.3|336.9|0
1653381640000|2022-05-24 08:40:40|339.19|336.79|339.07|336.67|339.3|336.9|339.07|336.67|0
1653381650000|2022-05-24 08:40:50|339.42|337.02|339.42|337.02|339.65|337.25|339.3|336.9|0
1653381660000|2022-05-24 08:41:00|339.53|337.13|339.53|337.13|339.65|337.25|339.53|337.13|0
1653381670000|2022-05-24 08:41:10|339.65|337.25|340.56|338.16|340.56|338.16|339.65|337.25|0
1653381680000|2022-05-24 08:41:20|340.67|338.27|340.9|338.5|340.9|338.5|340.67|338.27|0
1653381690000|2022-05-24 08:41:30|341.12|338.72|341.01|338.61|341.35|338.95|341.01|338.61|0
1653381700000|2022-05-24 08:41:40|340.9|338.5|340.67|338.27|340.9|338.5|340.44|338.04|0
1653381710000|2022-05-24 08:41:50|340.44|338.04|340.9|338.5|340.9|338.5|340.44|338.04|0
1653381720000|2022-05-24 08:42:00|340.67|338.27|340.56|338.16|340.67|338.27|340.44|338.04|0
1653381730000|2022-05-24 08:42:10|340.9|338.5|340.79|338.39|341.12|338.72|340.79|338.39|0
1653381740000|2022-05-24 08:42:20|340.67|338.27|340.67|338.27|340.67|338.27|340.67|338.27|0
1653381750000|2022-05-24 08:42:30|340.79|338.39|340.44|338.04|340.79|338.39|340.44|338.04|0
1653381760000|2022-05-24 08:42:40|340.67|338.27|340.79|338.39|341.01|338.61|340.67|338.27|0
1653381770000|2022-05-24 08:42:50|340.67|338.27|340.56|338.16|340.67|338.27|340.56|338.16|0
1653381780000|2022-05-24 08:43:00|340.89|338.49|341.24|338.84|341.24|338.84|340.89|338.49|0
1653381790000|2022-05-24 08:43:10|341.35|338.95|341.58|339.18|341.58|339.18|341.35|338.95|0
1653381800000|2022-05-24 08:43:20|341.47|339.07|341.47|339.07|341.47|339.07|341.47|339.07|0
1653381820000|2022-05-24 08:43:40|341.81|339.41|341.35|338.95|341.81|339.41|341.35|338.95|0
1653381830000|2022-05-24 08:43:50|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1653381840000|2022-05-24 08:44:00|341.81|339.41|341.01|338.61|341.81|339.41|341.01|338.61|0
1653381850000|2022-05-24 08:44:10|340.89|338.49|340.67|338.27|341.01|338.61|340.67|338.27|0
1653381860000|2022-05-24 08:44:20|340.56|338.16|340.21|337.81|340.56|338.16|340.21|337.81|0
1653381870000|2022-05-24 08:44:30|340.67|338.27|341.24|338.84|341.24|338.84|340.67|338.27|0
1653381880000|2022-05-24 08:44:40|341.35|338.95|341.7|339.3|341.7|339.3|341.35|338.95|0
1653381890000|2022-05-24 08:44:50|341.81|339.41|342.03|339.63|342.03|339.63|341.7|339.3|0
1653381900000|2022-05-24 08:45:00|342.26|339.86|342.49|340.09|342.49|340.09|342.26|339.86|0
1653381910000|2022-05-24 08:45:10|342.26|339.86|342.61|340.21|342.61|340.21|342.26|339.86|0
1653381920000|2022-05-24 08:45:20|342.72|340.32|342.72|340.32|342.72|340.32|342.61|340.21|0
1653381930000|2022-05-24 08:45:30|342.61|340.21|342.61|340.21|342.61|340.21|342.49|340.09|0
1653381940000|2022-05-24 08:45:40|342.72|340.32|342.61|340.21|342.72|340.32|342.61|340.21|0
1653381950000|2022-05-24 08:45:50|342.26|339.86|342.03|339.63|342.26|339.86|341.7|339.3|0
1653381960000|2022-05-24 08:46:00|341.92|339.52|341.81|339.41|341.92|339.52|341.81|339.41|0
1653381970000|2022-05-24 08:46:10|341.7|339.3|341.7|339.3|341.7|339.3|341.58|339.18|0
1653381980000|2022-05-24 08:46:20|341.81|339.41|341.58|339.18|341.81|339.41|341.58|339.18|0
1653381990000|2022-05-24 08:46:30|341.12|338.72|341.35|338.95|341.35|338.95|341.12|338.72|0
1653382000000|2022-05-24 08:46:40|341.24|338.84|340.89|338.49|341.24|338.84|340.89|338.49|0
1653382010000|2022-05-24 08:46:50|340.78|338.38|339.98|337.58|340.78|338.38|339.87|337.47|0
1653382020000|2022-05-24 08:47:00|339.75|337.35|339.75|337.35|339.98|337.58|339.75|337.35|0
1653382030000|2022-05-24 08:47:10|339.98|337.58|339.3|336.9|340.21|337.81|339.3|336.9|0
1653382040000|2022-05-24 08:47:20|339.52|337.12|339.75|337.35|339.75|337.35|339.52|337.12|0
1653382050000|2022-05-24 08:47:30|340.33|337.93|339.75|337.35|340.33|337.93|339.75|337.35|0
1653382060000|2022-05-24 08:47:40|339.98|337.58|340.1|337.7|340.21|337.81|339.98|337.58|0
1653382070000|2022-05-24 08:47:50|339.98|337.58|340.21|337.81|340.21|337.81|339.98|337.58|0
1653382080000|2022-05-24 08:48:00|339.98|337.58|339.52|337.12|339.98|337.58|339.52|337.12|0
1653382090000|2022-05-24 08:48:10|339.3|336.9|339.52|337.12|339.52|337.12|339.3|336.9|0
1653382100000|2022-05-24 08:48:20|339.75|337.35|339.75|337.35|339.75|337.35|339.64|337.24|0
1653382110000|2022-05-24 08:48:30|339.52|337.12|339.75|337.35|339.75|337.35|339.52|337.12|0
1653382120000|2022-05-24 08:48:40|339.64|337.24|339.52|337.12|339.64|337.24|339.52|337.12|0
1653382130000|2022-05-24 08:48:50|339.75|337.35|339.98|337.58|340.21|337.81|339.75|337.35|0
1653382140000|2022-05-24 08:49:00|340.44|338.04|340.66|338.26|340.66|338.26|340.44|338.04|0
1653382150000|2022-05-24 08:49:10|340.44|338.04|340.66|338.26|340.66|338.26|340.44|338.04|0
1653382160000|2022-05-24 08:49:20|341.12|338.72|340.66|338.26|341.12|338.72|340.66|338.26|0
1653382170000|2022-05-24 08:49:30|340.78|338.38|340.55|338.15|340.78|338.38|340.55|338.15|0
1653382180000|2022-05-24 08:49:40|340.44|338.04|340.66|338.26|340.66|338.26|340.44|338.04|0
1653382190000|2022-05-24 08:49:50|341.12|338.72|340.66|338.26|341.12|338.72|340.66|338.26|0
1653382200000|2022-05-24 08:50:00|340.89|338.49|342.03|339.63|342.03|339.63|340.89|338.49|0
1653382210000|2022-05-24 08:50:10|341.92|339.52|342.03|339.63|342.15|339.75|341.8|339.4|0
1653382230000|2022-05-24 08:50:30|341.92|339.52|342.26|339.86|342.26|339.86|341.8|339.4|0
1653382240000|2022-05-24 08:50:40|342.49|340.09|342.26|339.86|342.49|340.09|342.26|339.86|0
1653382250000|2022-05-24 08:50:50|342.15|339.75|341.6|339.2|342.15|339.75|341.6|339.2|0
1653382260000|2022-05-24 08:51:00|341.71|339.31|341.94|339.54|341.94|339.54|341.71|339.31|0
1653382270000|2022-05-24 08:51:10|342.17|339.77|342.06|339.66|342.17|339.77|342.06|339.66|0
1653382280000|2022-05-24 08:51:20|341.94|339.54|343.2|340.8|343.2|340.8|341.94|339.54|0
1653382290000|2022-05-24 08:51:30|343.31|340.91|343.54|341.14|343.77|341.37|343.31|340.91|0
1653382300000|2022-05-24 08:51:40|343.77|341.37|343.31|340.91|343.77|341.37|343.31|340.91|0
1653382310000|2022-05-24 08:51:50|343.2|340.8|343.31|340.91|343.31|340.91|343.08|340.68|0
1653382320000|2022-05-24 08:52:00|342.74|340.34|343.43|341.03|343.43|341.03|342.74|340.34|0
1653382330000|2022-05-24 08:52:10|343.31|340.91|343.2|340.8|343.31|340.91|343.2|340.8|0
1653382340000|2022-05-24 08:52:20|343.31|340.91|343.54|341.14|343.54|341.14|343.31|340.91|0
1653382350000|2022-05-24 08:52:30|343.77|341.37|344.68|342.28|344.68|342.28|343.77|341.37|0
1653382360000|2022-05-24 08:52:40|344.57|342.17|344.45|342.05|344.57|342.17|344.45|342.05|0
1653382370000|2022-05-24 08:52:50|344.68|342.28|345.6|343.2|345.6|343.2|344.68|342.28|0
1653382380000|2022-05-24 08:53:00|345.83|343.43|347.89|345.49|348.01|345.61|345.6|343.2|0
1653382390000|2022-05-24 08:53:10|347.66|345.26|347.66|345.26|347.89|345.49|347.66|345.26|0
1653382400000|2022-05-24 08:53:20|347.89|345.49|347.89|345.49|348.12|345.72|347.43|345.03|0
1653382410000|2022-05-24 08:53:30|347.66|345.26|347.89|345.49|347.89|345.49|347.43|345.03|0
1653382420000|2022-05-24 08:53:40|347.43|345.03|347.78|345.38|347.89|345.49|347.2|344.8|0
1653382430000|2022-05-24 08:53:50|347.66|345.26|346.97|344.57|347.66|345.26|346.97|344.57|0
1653382440000|2022-05-24 08:54:00|347.2|344.8|347.66|345.26|348.12|345.72|347.2|344.8|0
1653382450000|2022-05-24 08:54:10|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1653382460000|2022-05-24 08:54:20|347.2|344.8|347.43|345.03|347.43|345.03|347.2|344.8|0
1653382470000|2022-05-24 08:54:30|347.32|344.92|346.86|344.46|347.32|344.92|346.86|344.46|0
1653382480000|2022-05-24 08:54:40|346.74|344.34|346.28|343.88|346.74|344.34|346.28|343.88|0
1653382490000|2022-05-24 08:54:50|346.06|343.66|346.74|344.34|346.74|344.34|346.06|343.66|0
1653382500000|2022-05-24 08:55:00|346.86|344.46|346.51|344.11|346.97|344.57|346.51|344.11|0
1653382510000|2022-05-24 08:55:10|346.4|344|346.74|344.34|346.74|344.34|346.28|343.88|0
1653382520000|2022-05-24 08:55:20|346.63|344.23|345.83|343.43|346.63|344.23|345.83|343.43|0
1653382530000|2022-05-24 08:55:30|346.06|343.66|345.95|343.55|346.06|343.66|345.95|343.55|0
1653382540000|2022-05-24 08:55:40|346.06|343.66|345.37|342.97|346.06|343.66|345.37|342.97|0
1653382550000|2022-05-24 08:55:50|345.14|342.74|345.83|343.43|345.83|343.43|345.14|342.74|0
1653382560000|2022-05-24 08:56:00|346.05|343.65|346.28|343.88|346.28|343.88|346.05|343.65|0
1653382570000|2022-05-24 08:56:10|346.05|343.65|346.05|343.65|346.05|343.65|345.83|343.43|0
1653382580000|2022-05-24 08:56:20|345.83|343.43|345.83|343.43|345.83|343.43|345.83|343.43|0
1653382590000|2022-05-24 08:56:30|345.6|343.2|346.28|343.88|346.28|343.88|345.6|343.2|0
1653382600000|2022-05-24 08:56:40|346.05|343.65|346.51|344.11|346.51|344.11|346.05|343.65|0
1653382610000|2022-05-24 08:56:50|346.63|344.23|346.51|344.11|346.63|344.23|346.51|344.11|0
1653382620000|2022-05-24 08:57:00|347.32|344.92|348.12|345.72|348.24|345.84|347.32|344.92|0
1653382630000|2022-05-24 08:57:10|347.89|345.49|347.89|345.49|348.01|345.61|347.66|345.26|0
1653382640000|2022-05-24 08:57:20|348.01|345.61|347.55|345.15|348.01|345.61|347.55|345.15|0
1653382650000|2022-05-24 08:57:30|347.66|345.26|347.2|344.8|347.66|345.26|347.2|344.8|0
1653382660000|2022-05-24 08:57:40|346.97|344.57|347.2|344.8|347.2|344.8|346.97|344.57|0
1653382670000|2022-05-24 08:57:50|347.09|344.69|347.2|344.8|347.2|344.8|347.09|344.69|0
1653382680000|2022-05-24 08:58:00|347.09|344.69|347.66|345.26|347.66|345.26|347.09|344.69|0
1653382690000|2022-05-24 08:58:10|347.55|345.15|347.43|345.03|347.66|345.26|347.43|345.03|0
1653382700000|2022-05-24 08:58:20|347.2|344.8|347.2|344.8|347.32|344.92|347.2|344.8|0
1653382710000|2022-05-24 08:58:30|347.43|345.03|347.32|344.92|347.43|345.03|347.32|344.92|0
1653382720000|2022-05-24 08:58:40|347.2|344.8|346.97|344.57|347.2|344.8|346.97|344.57|0
1653382730000|2022-05-24 08:58:50|347.2|344.8|346.51|344.11|347.2|344.8|346.51|344.11|0
1653382740000|2022-05-24 08:59:00|346.4|344|345.94|343.54|346.51|344.11|345.94|343.54|0
1653382750000|2022-05-24 08:59:10|346.05|343.65|346.51|344.11|346.51|344.11|346.05|343.65|0
1653382760000|2022-05-24 08:59:20|346.97|344.57|347.2|344.8|347.2|344.8|346.97|344.57|0
1653382770000|2022-05-24 08:59:30|346.97|344.57|346.97|344.57|346.97|344.57|346.28|343.88|0
1653382780000|2022-05-24 08:59:40|346.74|344.34|346.74|344.34|346.74|344.34|346.63|344.23|0
1653382790000|2022-05-24 08:59:50|347.09|344.69|346.97|344.57|347.43|345.03|346.97|344.57|0
1653382800000|2022-05-24 09:00:00|346.74|344.34|346.74|344.34|346.86|344.46|346.74|344.34|0
1653382810000|2022-05-24 09:00:10|346.86|344.46|346.28|343.88|346.86|344.46|346.28|343.88|0
1653382820000|2022-05-24 09:00:20|346.17|343.77|346.05|343.65|346.28|343.88|346.05|343.65|0
1653382830000|2022-05-24 09:00:30|346.17|343.77|346.28|343.88|346.28|343.88|346.05|343.65|0
1653382840000|2022-05-24 09:00:40|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1653382850000|2022-05-24 09:00:50|345.94|343.54|346.28|343.88|346.28|343.88|345.94|343.54|0
1653382860000|2022-05-24 09:01:00|346.17|343.77|346.05|343.65|346.17|343.77|346.05|343.65|0
1653382870000|2022-05-24 09:01:10|345.82|343.42|345.36|342.96|345.82|343.42|345.36|342.96|0
1653382880000|2022-05-24 09:01:20|345.59|343.19|344.68|342.28|345.59|343.19|344.68|342.28|0
1653382890000|2022-05-24 09:01:30|344.57|342.17|345.03|342.63|345.14|342.74|344.57|342.17|0
1653382900000|2022-05-24 09:01:40|344.8|342.4|345.03|342.63|345.03|342.63|344.68|342.28|0
1653382910000|2022-05-24 09:01:50|344.91|342.51|345.14|342.74|345.14|342.74|344.91|342.51|0
1653382920000|2022-05-24 09:02:00|345.03|342.63|345.59|343.19|345.59|343.19|345.03|342.63|0
1653382930000|2022-05-24 09:02:10|346.05|343.65|345.48|343.08|346.05|343.65|345.36|342.96|0
1653382940000|2022-05-24 09:02:20|345.36|342.96|345.71|343.31|345.71|343.31|345.36|342.96|0
1653382950000|2022-05-24 09:02:30|345.48|343.08|345.03|342.63|345.48|343.08|345.03|342.63|0
1653382960000|2022-05-24 09:02:40|344.91|342.51|345.13|342.73|345.14|342.74|344.91|342.51|0
1653382970000|2022-05-24 09:02:50|345.25|342.85|344.91|342.51|345.25|342.85|344.91|342.51|0
1653382980000|2022-05-24 09:03:00|344.68|342.28|344.68|342.28|344.68|342.28|344.57|342.17|0
1653382990000|2022-05-24 09:03:10|344.91|342.51|344.91|342.51|345.13|342.73|344.91|342.51|0
1653383000000|2022-05-24 09:03:20|344.68|342.28|344.68|342.28|344.68|342.28|344.57|342.17|0
1653383010000|2022-05-24 09:03:30|344.8|342.4|344.68|342.28|344.8|342.4|344.68|342.28|0
1653383020000|2022-05-24 09:03:40|345.59|343.19|345.25|342.85|345.59|343.19|345.25|342.85|0
1653383030000|2022-05-24 09:03:50|345.36|342.96|345.13|342.73|345.36|342.96|345.13|342.73|0
1653383040000|2022-05-24 09:04:00|344.8|342.4|345.36|342.96|345.36|342.96|344.8|342.4|0
1653383050000|2022-05-24 09:04:10|345.13|342.73|345.82|343.42|345.82|343.42|345.13|342.73|0
1653383060000|2022-05-24 09:04:20|345.71|343.31|346.05|343.65|346.05|343.65|345.71|343.31|0
1653383070000|2022-05-24 09:04:30|345.82|343.42|346.05|343.65|346.05|343.65|345.82|343.42|0
1653383080000|2022-05-24 09:04:40|345.59|343.19|345.82|343.42|345.82|343.42|345.59|343.19|0
1653383090000|2022-05-24 09:04:50|345.94|343.54|346.28|343.88|346.28|343.88|345.94|343.54|0
1653383100000|2022-05-24 09:05:00|346.17|343.77|346.05|343.65|346.17|343.77|346.05|343.65|0
1653383110000|2022-05-24 09:05:10|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1653383120000|2022-05-24 09:05:20|345.71|343.31|346.51|344.11|346.51|344.11|345.71|343.31|0
1653383130000|2022-05-24 09:05:30|346.28|343.88|346.51|344.11|346.51|344.11|346.28|343.88|0
1653383140000|2022-05-24 09:05:40|346.28|343.88|346.4|344|346.51|344.11|346.28|343.88|0
1653383150000|2022-05-24 09:05:50|346.63|344.23|346.4|344|346.63|344.23|346.4|344|0
1653383160000|2022-05-24 09:06:00|346.28|343.88|346.28|343.88|346.28|343.88|346.28|343.88|0
1653383170000|2022-05-24 09:06:10|346.4|344|346.51|344.11|346.51|344.11|346.28|343.88|0
1653383180000|2022-05-24 09:06:20|346.63|344.23|346.74|344.34|346.74|344.34|346.63|344.23|0
1653383190000|2022-05-24 09:06:30|346.63|344.23|346.97|344.57|346.97|344.57|346.63|344.23|0
1653383200000|2022-05-24 09:06:40|346.74|344.34|346.4|344|346.74|344.34|346.4|344|0
1653383210000|2022-05-24 09:06:50|346.28|343.88|346.28|343.88|346.51|344.11|346.28|343.88|0
1653383220000|2022-05-24 09:07:00|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1653383250000|2022-05-24 09:07:30|346.74|344.34|347.2|344.8|347.2|344.8|346.74|344.34|0
1653383260000|2022-05-24 09:07:40|347.31|344.91|347.42|345.02|347.42|345.02|347.2|344.8|0
1653383270000|2022-05-24 09:07:50|346.97|344.57|346.4|344|346.97|344.57|346.4|344|0
1653383280000|2022-05-24 09:08:00|346.28|343.88|346.4|344|346.51|344.11|346.28|343.88|0
1653383290000|2022-05-24 09:08:10|346.28|343.88|346.51|344.11|346.51|344.11|346.28|343.88|0
1653383300000|2022-05-24 09:08:20|346.17|343.77|346.05|343.65|346.28|343.88|346.05|343.65|0
1653383310000|2022-05-24 09:08:30|346.28|343.88|346.86|344.46|346.86|344.46|346.17|343.77|0
1653383320000|2022-05-24 09:08:40|346.74|344.34|346.74|344.34|346.74|344.34|346.74|344.34|0
1653383330000|2022-05-24 09:08:50|346.51|344.11|346.28|343.88|346.51|344.11|346.28|343.88|0
1653383340000|2022-05-24 09:09:00|346.4|344|346.4|344|346.4|344|346.4|344|0
1653383350000|2022-05-24 09:09:10|346.63|344.23|346.51|344.11|346.63|344.23|346.51|344.11|0
1653383360000|2022-05-24 09:09:20|346.63|344.23|346.51|344.11|346.63|344.23|346.51|344.11|0
1653383370000|2022-05-24 09:09:30|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1653383380000|2022-05-24 09:09:40|346.28|343.88|345.36|342.96|346.28|343.88|345.36|342.96|0
1653383390000|2022-05-24 09:09:50|345.59|343.19|346.05|343.65|346.05|343.65|345.59|343.19|0
1653383400000|2022-05-24 09:10:00|345.71|343.31|345.82|343.42|346.05|343.65|345.59|343.19|0
1653383410000|2022-05-24 09:10:10|345.94|343.54|346.05|343.65|346.05|343.65|345.94|343.54|0
1653383420000|2022-05-24 09:10:20|345.82|343.42|346.05|343.65|346.28|343.88|345.59|343.19|0
1653383430000|2022-05-24 09:10:30|346.28|343.88|345.82|343.42|346.28|343.88|345.71|343.31|0
1653383440000|2022-05-24 09:10:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1653383450000|2022-05-24 09:10:50|345.82|343.42|345.82|343.42|346.28|343.88|345.82|343.42|0
1653383460000|2022-05-24 09:11:00|345.94|343.54|346.28|343.88|346.28|343.88|345.94|343.54|0
1653383470000|2022-05-24 09:11:10|346.05|343.65|346.05|343.65|346.05|343.65|345.94|343.54|0
1653383480000|2022-05-24 09:11:20|345.82|343.42|346.73|344.33|346.73|344.33|345.82|343.42|0
1653383490000|2022-05-24 09:11:30|346.85|344.45|346.85|344.45|346.96|344.56|346.85|344.45|0
1653383500000|2022-05-24 09:11:40|346.73|344.33|346.85|344.45|346.85|344.45|346.62|344.22|0
1653383510000|2022-05-24 09:11:50|346.96|344.56|346.51|344.11|346.96|344.56|346.51|344.11|0
1653383520000|2022-05-24 09:12:00|346.4|344|346.51|344.11|346.51|344.11|346.4|344|0
1653383530000|2022-05-24 09:12:10|346.73|344.33|346.85|344.45|346.85|344.45|346.62|344.22|0
1653383540000|2022-05-24 09:12:20|346.51|344.11|346.73|344.33|346.96|344.56|346.51|344.11|0
1653383550000|2022-05-24 09:12:30|346.62|344.22|346.73|344.33|346.73|344.33|346.62|344.22|0
1653383560000|2022-05-24 09:12:40|346.62|344.22|346.5|344.1|346.73|344.33|346.5|344.1|0
1653383570000|2022-05-24 09:12:50|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1653383580000|2022-05-24 09:13:00|346.17|343.77|345.36|342.96|346.17|343.77|345.36|342.96|0
1653383590000|2022-05-24 09:13:10|345.13|342.73|344.9|342.5|345.13|342.73|344.79|342.39|0
1653383600000|2022-05-24 09:13:20|345.02|342.62|344.67|342.27|345.02|342.62|344.67|342.27|0
1653383610000|2022-05-24 09:13:30|344.44|342.04|343.98|341.58|344.44|342.04|343.98|341.58|0
1653383620000|2022-05-24 09:13:40|343.76|341.36|344.67|342.27|344.67|342.27|343.76|341.36|0
1653383630000|2022-05-24 09:13:50|344.21|341.81|343.76|341.36|344.21|341.81|343.76|341.36|0
1653383640000|2022-05-24 09:14:00|343.42|341.02|343.19|340.79|343.42|341.02|343.19|340.79|0
1653383650000|2022-05-24 09:14:10|343.3|340.9|343.76|341.36|343.98|341.58|343.3|340.9|0
1653383660000|2022-05-24 09:14:20|343.87|341.47|343.65|341.25|343.87|341.47|343.65|341.25|0
1653383670000|2022-05-24 09:14:30|343.53|341.13|343.3|340.9|343.53|341.13|343.07|340.67|0
1653383680000|2022-05-24 09:14:40|343.53|341.13|343.98|341.58|343.98|341.58|343.53|341.13|0
1653383690000|2022-05-24 09:14:50|344.1|341.7|343.98|341.58|344.1|341.7|343.98|341.58|0
1653383700000|2022-05-24 09:15:00|343.76|341.36|344.1|341.7|344.1|341.7|343.76|341.36|0
1653383710000|2022-05-24 09:15:10|343.87|341.47|343.76|341.36|343.87|341.47|343.76|341.36|0
1653383720000|2022-05-24 09:15:20|343.53|341.13|343.53|341.13|343.53|341.13|343.3|340.9|0
1653383730000|2022-05-24 09:15:30|343.3|340.9|343.19|340.79|343.3|340.9|343.19|340.79|0
1653383740000|2022-05-24 09:15:40|343.53|341.13|343.75|341.35|343.75|341.35|343.53|341.13|0
1653383750000|2022-05-24 09:15:50|343.53|341.13|343.3|340.9|343.53|341.13|343.3|340.9|0
1653383760000|2022-05-24 09:16:00|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1653383770000|2022-05-24 09:16:10|343.87|341.47|344.21|341.81|344.21|341.81|343.75|341.35|0
1653383780000|2022-05-24 09:16:20|343.98|341.58|343.75|341.35|343.98|341.58|343.53|341.13|0
1653383790000|2022-05-24 09:16:30|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1653383800000|2022-05-24 09:16:40|343.75|341.35|343.64|341.24|343.75|341.35|343.53|341.13|0
1653383810000|2022-05-24 09:16:50|343.75|341.35|344.21|341.81|344.21|341.81|343.75|341.35|0
1653383820000|2022-05-24 09:17:00|344.33|341.93|344.44|342.04|344.44|342.04|344.33|341.93|0
1653383830000|2022-05-24 09:17:10|344.56|342.16|344.67|342.27|344.67|342.27|344.44|342.04|0
1653383840000|2022-05-24 09:17:20|345.36|342.96|345.13|342.73|345.36|342.96|345.13|342.73|0
1653383850000|2022-05-24 09:17:30|345.59|343.19|345.59|343.19|345.7|343.3|345.59|343.19|0
1653383860000|2022-05-24 09:17:40|344.9|342.5|344.9|342.5|345.13|342.73|344.9|342.5|0
1653383870000|2022-05-24 09:17:50|344.79|342.39|345.02|342.62|345.02|342.62|344.79|342.39|0
1653383880000|2022-05-24 09:18:00|345.25|342.85|345.36|342.96|345.48|343.08|345.25|342.85|0
1653383890000|2022-05-24 09:18:10|345.48|343.08|345.48|343.08|345.48|343.08|345.48|343.08|0
1653383900000|2022-05-24 09:18:20|345.59|343.19|345.59|343.19|345.81|343.41|345.59|343.19|0
1653383910000|2022-05-24 09:18:30|345.81|343.41|345.59|343.19|345.81|343.41|345.59|343.19|0
1653383920000|2022-05-24 09:18:40|345.36|342.96|344.9|342.5|345.36|342.96|344.67|342.27|0
1653383930000|2022-05-24 09:18:50|345.13|342.73|345.13|342.73|345.13|342.73|345.13|342.73|0
1653383940000|2022-05-24 09:19:00|345.58|343.18|345.36|342.96|345.58|343.18|345.36|342.96|0
1653383950000|2022-05-24 09:19:10|345.25|342.85|345.36|342.96|345.36|342.96|345.13|342.73|0
1653383960000|2022-05-24 09:19:20|345.58|343.18|345.47|343.07|345.58|343.18|345.47|343.07|0
1653383970000|2022-05-24 09:19:30|345.36|342.96|345.58|343.18|345.58|343.18|345.36|342.96|0
1653383980000|2022-05-24 09:19:40|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1653383990000|2022-05-24 09:19:50|346.04|343.64|346.04|343.64|346.04|343.64|345.81|343.41|0
1653384000000|2022-05-24 09:20:00|345.36|342.96|344.9|342.5|345.36|342.96|344.9|342.5|0
1653384010000|2022-05-24 09:20:10|345.02|342.62|345.13|342.73|345.13|342.73|345.02|342.62|0
1653384020000|2022-05-24 09:20:20|345.02|342.62|344.9|342.5|345.13|342.73|344.9|342.5|0
1653384030000|2022-05-24 09:20:30|344.79|342.39|344.9|342.5|345.13|342.73|344.79|342.39|0
1653384040000|2022-05-24 09:20:40|345.13|342.73|344.21|341.81|345.13|342.73|344.21|341.81|0
1653384050000|2022-05-24 09:20:50|344.33|341.93|343.98|341.58|344.33|341.93|343.98|341.58|0
1653384060000|2022-05-24 09:21:00|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1653384070000|2022-05-24 09:21:10|343.87|341.47|344.56|342.16|344.56|342.16|343.87|341.47|0
1653384080000|2022-05-24 09:21:20|344.44|342.04|344.33|341.93|344.44|342.04|344.21|341.81|0
1653384090000|2022-05-24 09:21:30|344.44|342.04|344.21|341.81|344.44|342.04|344.21|341.81|0
1653384100000|2022-05-24 09:21:40|344.33|341.93|343.75|341.35|344.33|341.93|343.75|341.35|0
1653384110000|2022-05-24 09:21:50|344.21|341.81|344.1|341.7|344.21|341.81|343.98|341.58|0
1653384120000|2022-05-24 09:22:00|343.87|341.47|343.75|341.35|343.87|341.47|343.75|341.35|0
1653384130000|2022-05-24 09:22:10|343.87|341.47|343.98|341.58|344.21|341.81|343.87|341.47|0
1653384140000|2022-05-24 09:22:20|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1653384150000|2022-05-24 09:22:30|343.52|341.12|343.64|341.24|343.75|341.35|343.52|341.12|0
1653384160000|2022-05-24 09:22:40|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1653384170000|2022-05-24 09:22:50|344.56|342.16|344.21|341.81|344.56|342.16|344.21|341.81|0
1653384180000|2022-05-24 09:23:00|344.44|342.04|344.21|341.81|344.44|342.04|344.21|341.81|0
1653384190000|2022-05-24 09:23:10|344.33|341.93|344.21|341.81|344.33|341.93|343.98|341.58|0
1653384200000|2022-05-24 09:23:20|343.98|341.58|344.21|341.81|344.21|341.81|343.98|341.58|0
1653384210000|2022-05-24 09:23:30|344.44|342.04|344.33|341.93|344.44|342.04|344.21|341.81|0
1653384220000|2022-05-24 09:23:40|344.44|342.04|344.21|341.81|344.44|342.04|344.21|341.81|0
1653384230000|2022-05-24 09:23:50|344.33|341.93|344.21|341.81|344.33|341.93|344.1|341.7|0
1653384240000|2022-05-24 09:24:00|344.33|341.93|344.67|342.27|344.79|342.39|344.33|341.93|0
1653384250000|2022-05-24 09:24:10|344.44|342.04|344.44|342.04|344.44|342.04|344.44|342.04|0
1653384260000|2022-05-24 09:24:20|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1653384270000|2022-05-24 09:24:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1653384280000|2022-05-24 09:24:40|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1653384290000|2022-05-24 09:24:50|344.89|342.49|345.12|342.72|345.12|342.72|344.89|342.49|0
1653384310000|2022-05-24 09:25:10|345.35|342.95|345.58|343.18|345.58|343.18|345.35|342.95|0
1653384320000|2022-05-24 09:25:20|345.24|342.84|345.7|343.3|345.7|343.3|345.24|342.84|0
1653384330000|2022-05-24 09:25:30|345.35|342.95|345.35|342.95|345.58|343.18|345.35|342.95|0
1653384340000|2022-05-24 09:25:40|345.47|343.07|345.24|342.84|345.47|343.07|345.24|342.84|0
1653384350000|2022-05-24 09:25:50|345.35|342.95|345.12|342.72|345.35|342.95|345.12|342.72|0
1653384360000|2022-05-24 09:26:00|344.67|342.27|343.75|341.35|344.67|342.27|343.75|341.35|0
1653384370000|2022-05-24 09:26:10|343.64|341.24|343.52|341.12|343.64|341.24|343.52|341.12|0
1653384380000|2022-05-24 09:26:20|343.18|340.78|343.18|340.78|343.52|341.12|343.18|340.78|0
1653384390000|2022-05-24 09:26:30|343.06|340.66|343.18|340.78|343.18|340.78|343.06|340.66|0
1653384400000|2022-05-24 09:26:40|343.06|340.66|342.38|339.98|343.06|340.66|342.38|339.98|0
1653384410000|2022-05-24 09:26:50|342.27|339.87|342.27|339.87|342.27|339.87|342.04|339.64|0
1653384420000|2022-05-24 09:27:00|341.81|339.41|341.58|339.18|341.81|339.41|341.58|339.18|0
1653384430000|2022-05-24 09:27:10|341.46|339.06|341.69|339.29|341.69|339.29|341.24|338.84|0
1653384440000|2022-05-24 09:27:20|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1653384450000|2022-05-24 09:27:30|342.15|339.75|341.81|339.41|342.15|339.75|341.69|339.29|0
1653384460000|2022-05-24 09:27:40|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1653384470000|2022-05-24 09:27:50|341.92|339.52|342.38|339.98|342.38|339.98|341.81|339.41|0
1653384480000|2022-05-24 09:28:00|342.27|339.87|342.83|340.43|342.83|340.43|342.27|339.87|0
1653384490000|2022-05-24 09:28:10|343.06|340.66|343.29|340.89|343.29|340.89|343.06|340.66|0
1653384500000|2022-05-24 09:28:20|343.18|340.78|342.83|340.43|343.18|340.78|342.83|340.43|0
1653384510000|2022-05-24 09:28:30|342.95|340.55|343.06|340.66|343.29|340.89|342.83|340.43|0
1653384520000|2022-05-24 09:28:40|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1653384530000|2022-05-24 09:28:50|342.95|340.55|343.06|340.66|343.06|340.66|342.95|340.55|0
1653384540000|2022-05-24 09:29:00|342.6|340.2|342.27|339.87|342.6|340.2|342.27|339.87|0
1653384550000|2022-05-24 09:29:10|342.04|339.64|342.04|339.64|342.15|339.75|341.92|339.52|0
1653384560000|2022-05-24 09:29:20|341.81|339.41|341.81|339.41|341.81|339.41|341.69|339.29|0
1653384570000|2022-05-24 09:29:30|341.69|339.29|341.92|339.52|341.92|339.52|341.58|339.18|0
1653384580000|2022-05-24 09:29:40|342.27|339.87|342.15|339.75|342.27|339.87|342.15|339.75|0
1653384590000|2022-05-24 09:29:50|342.27|339.87|342.15|339.75|342.27|339.87|342.04|339.64|0
1653384600000|2022-05-24 09:30:00|341.81|339.41|342.6|340.2|342.6|340.2|341.81|339.41|0
1653384610000|2022-05-24 09:30:10|342.15|339.75|342.38|339.98|342.38|339.98|342.15|339.75|0
1653384620000|2022-05-24 09:30:20|342.49|340.09|342.6|340.2|342.6|340.2|342.49|340.09|0
1653384630000|2022-05-24 09:30:30|342.83|340.43|343.06|340.66|343.06|340.66|342.83|340.43|0
1653384640000|2022-05-24 09:30:40|342.83|340.43|343.06|340.66|343.06|340.66|342.83|340.43|0
1653384650000|2022-05-24 09:30:50|342.95|340.55|343.06|340.66|343.06|340.66|342.83|340.43|0
1653384660000|2022-05-24 09:31:00|342.95|340.55|343.64|341.24|343.75|341.35|342.95|340.55|0
1653384670000|2022-05-24 09:31:10|343.52|341.12|342.83|340.43|343.75|341.35|342.83|340.43|0
1653384680000|2022-05-24 09:31:20|342.95|340.55|342.83|340.43|343.06|340.66|342.83|340.43|0
1653384690000|2022-05-24 09:31:30|342.49|340.09|342.72|340.32|342.72|340.32|342.49|340.09|0
1653384700000|2022-05-24 09:31:40|342.83|340.43|342.95|340.55|342.95|340.55|342.83|340.43|0
1653384710000|2022-05-24 09:31:50|343.06|340.66|342.6|340.2|343.06|340.66|342.6|340.2|0
1653384720000|2022-05-24 09:32:00|342.37|339.97|342.6|340.2|342.6|340.2|342.37|339.97|0
1653384730000|2022-05-24 09:32:10|342.83|340.43|343.06|340.66|343.29|340.89|342.83|340.43|0
1653384740000|2022-05-24 09:32:20|342.83|340.43|342.6|340.2|342.83|340.43|342.49|340.09|0
1653384750000|2022-05-24 09:32:30|342.37|339.97|342.26|339.86|342.37|339.97|342.15|339.75|0
1653384760000|2022-05-24 09:32:40|342.49|340.09|342.26|339.86|342.49|340.09|342.26|339.86|0
1653384770000|2022-05-24 09:32:50|341.69|339.29|342.15|339.75|342.15|339.75|341.69|339.29|0
1653384780000|2022-05-24 09:33:00|342.37|339.97|342.15|339.75|342.37|339.97|342.15|339.75|0
1653384790000|2022-05-24 09:33:10|342.26|339.86|342.15|339.75|342.6|340.2|342.15|339.75|0
1653384800000|2022-05-24 09:33:20|341.69|339.29|341.92|339.52|341.92|339.52|341.69|339.29|0
1653384810000|2022-05-24 09:33:30|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1653384820000|2022-05-24 09:33:40|342.26|339.86|342.15|339.75|342.26|339.86|342.15|339.75|0
1653384830000|2022-05-24 09:33:50|342.04|339.64|342.04|339.64|342.04|339.64|341.92|339.52|0
1653384840000|2022-05-24 09:34:00|342.37|339.97|342.37|339.97|342.37|339.97|341.92|339.52|0
1653384850000|2022-05-24 09:34:10|342.15|339.75|342.6|340.2|342.6|340.2|342.15|339.75|0
1653384860000|2022-05-24 09:34:20|341.92|339.52|342.04|339.64|342.04|339.64|341.92|339.52|0
1653384870000|2022-05-24 09:34:30|342.14|339.74|341.92|339.52|342.14|339.74|341.92|339.52|0
1653384880000|2022-05-24 09:34:40|342.04|339.64|341.92|339.52|342.04|339.64|341.92|339.52|0
1653384890000|2022-05-24 09:34:50|341.81|339.41|341.23|338.83|341.81|339.41|341.23|338.83|0
1653384900000|2022-05-24 09:35:00|341.35|338.95|341.92|339.52|341.92|339.52|341.35|338.95|0
1653384910000|2022-05-24 09:35:10|341.69|339.29|341.69|339.29|342.03|339.63|341.69|339.29|0
1653384920000|2022-05-24 09:35:20|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1653384930000|2022-05-24 09:35:30|341.35|338.95|341.23|338.83|341.35|338.95|341.23|338.83|0
1653384940000|2022-05-24 09:35:40|341.35|338.95|341.69|339.29|341.69|339.29|341.35|338.95|0
1653384950000|2022-05-24 09:35:50|341.46|339.06|341.35|338.95|341.46|339.06|341.23|338.83|0
1653384960000|2022-05-24 09:36:00|341|338.6|341.23|338.83|341.23|338.83|341|338.6|0
1653384970000|2022-05-24 09:36:10|340.77|338.37|340.77|338.37|340.77|338.37|340.55|338.15|0
1653384980000|2022-05-24 09:36:20|340.66|338.26|340.55|338.15|340.77|338.37|340.55|338.15|0
1653384990000|2022-05-24 09:36:30|340.09|337.69|340.32|337.92|340.44|338.04|340.09|337.69|0
1653385010000|2022-05-24 09:36:50|340.55|338.15|340.32|337.92|340.55|338.15|340.32|337.92|0
1653385020000|2022-05-24 09:37:00|340.55|338.15|340.66|338.26|340.66|338.26|340.55|338.15|0
1653385030000|2022-05-24 09:37:10|340.55|338.15|340.32|337.92|340.55|338.15|340.32|337.92|0
1653385040000|2022-05-24 09:37:20|340.09|337.69|340.32|337.92|340.32|337.92|340.09|337.69|0
1653385050000|2022-05-24 09:37:30|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1653385060000|2022-05-24 09:37:40|340.32|337.92|339.98|337.58|340.32|337.92|339.86|337.46|0
1653385070000|2022-05-24 09:37:50|340.54|338.14|340.32|337.92|340.54|338.14|340.32|337.92|0
1653385080000|2022-05-24 09:38:00|340.44|338.04|339.98|337.58|340.44|338.04|339.98|337.58|0
1653385090000|2022-05-24 09:38:10|339.86|337.46|340.09|337.69|340.09|337.69|339.86|337.46|0
1653385110000|2022-05-24 09:38:30|339.86|337.46|339.98|337.58|339.98|337.58|339.86|337.46|0
1653385120000|2022-05-24 09:38:40|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1653385130000|2022-05-24 09:38:50|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1653385140000|2022-05-24 09:39:00|339.98|337.58|340.21|337.81|340.21|337.81|339.98|337.58|0
1653385150000|2022-05-24 09:39:10|340.32|337.92|340.32|337.92|340.32|337.92|340.21|337.81|0
1653385160000|2022-05-24 09:39:20|340.21|337.81|340.09|337.69|340.21|337.81|340.09|337.69|0
1653385170000|2022-05-24 09:39:30|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1653385180000|2022-05-24 09:39:40|340.54|338.14|340.54|338.14|340.54|338.14|340.54|338.14|0
1653385190000|2022-05-24 09:39:50|340.32|337.92|340.09|337.69|340.32|337.92|340.09|337.69|0
1653385200000|2022-05-24 09:40:00|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1653385210000|2022-05-24 09:40:10|339.4|337|340.09|337.69|340.09|337.69|339.4|337|0
1653385220000|2022-05-24 09:40:20|339.98|337.58|340.09|337.69|340.09|337.69|339.86|337.46|0
1653385230000|2022-05-24 09:40:30|339.86|337.46|340.09|337.69|340.09|337.69|339.86|337.46|0
1653385240000|2022-05-24 09:40:40|339.98|337.58|339.98|337.58|340.09|337.69|339.98|337.58|0
1653385250000|2022-05-24 09:40:50|340.32|337.92|340.31|337.91|340.32|337.92|340.21|337.81|0
1653385260000|2022-05-24 09:41:00|340.43|338.03|340.77|338.37|340.77|338.37|340.43|338.03|0
1653385270000|2022-05-24 09:41:10|340.66|338.26|340.54|338.14|340.77|338.37|340.54|338.14|0
1653385280000|2022-05-24 09:41:20|340.77|338.37|340.77|338.37|340.77|338.37|340.54|338.14|0
1653385290000|2022-05-24 09:41:30|340.66|338.26|340.77|338.37|340.77|338.37|340.54|338.14|0
1653385300000|2022-05-24 09:41:40|340.89|338.49|340.54|338.14|340.89|338.49|340.54|338.14|0
1653385310000|2022-05-24 09:41:50|340.66|338.26|340.77|338.37|340.77|338.37|340.66|338.26|0
1653385320000|2022-05-24 09:42:00|340.54|338.14|340.77|338.37|340.77|338.37|340.54|338.14|0
1653385330000|2022-05-24 09:42:10|341|338.6|341.23|338.83|341.23|338.83|341|338.6|0
1653385340000|2022-05-24 09:42:20|341|338.6|341.23|338.83|341.23|338.83|341|338.6|0
1653385350000|2022-05-24 09:42:30|341.12|338.72|340.54|338.14|341.23|338.83|340.54|338.14|0
1653385360000|2022-05-24 09:42:40|340.77|338.37|340.77|338.37|340.77|338.37|340.66|338.26|0
1653385370000|2022-05-24 09:42:50|341|338.6|341.23|338.83|341.23|338.83|341|338.6|0
1653385380000|2022-05-24 09:43:00|340.89|338.49|340.77|338.37|340.89|338.49|340.77|338.37|0
1653385390000|2022-05-24 09:43:10|340.54|338.14|341|338.6|341|338.6|340.54|338.14|0
1653385410000|2022-05-24 09:43:30|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1653385420000|2022-05-24 09:43:40|341|338.6|341|338.6|341|338.6|341|338.6|0
1653385430000|2022-05-24 09:43:50|340.54|338.14|340.54|338.14|340.54|338.14|340.54|338.14|0
1653385440000|2022-05-24 09:44:00|340.43|338.03|340.43|338.03|340.43|338.03|340.43|338.03|0
1653385450000|2022-05-24 09:44:10|340.54|338.14|340.77|338.37|340.77|338.37|340.54|338.14|0
1653385460000|2022-05-24 09:44:20|340.54|338.14|340.31|337.91|340.54|338.14|340.31|337.91|0
1653385470000|2022-05-24 09:44:30|340.43|338.03|340.2|337.8|340.54|338.14|340.2|337.8|0
1653385480000|2022-05-24 09:44:40|340.08|337.68|340.31|337.91|340.31|337.91|340.08|337.68|0
1653385490000|2022-05-24 09:44:50|340.54|338.14|340.54|338.14|340.54|338.14|340.43|338.03|0
1653385500000|2022-05-24 09:45:00|340.43|338.03|340.08|337.68|340.43|338.03|340.08|337.68|0
1653385510000|2022-05-24 09:45:10|340.31|337.91|340.08|337.68|340.31|337.91|340.08|337.68|0
1653385520000|2022-05-24 09:45:20|339.86|337.46|340.08|337.68|340.08|337.68|339.63|337.23|0
1653385530000|2022-05-24 09:45:30|340.2|337.8|339.97|337.57|340.2|337.8|339.97|337.57|0
1653385540000|2022-05-24 09:45:40|340.08|337.68|339.86|337.46|340.08|337.68|339.86|337.46|0
1653385550000|2022-05-24 09:45:50|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1653385560000|2022-05-24 09:46:00|340.31|337.91|340.2|337.8|340.31|337.91|340.2|337.8|0
1653385570000|2022-05-24 09:46:10|340.54|338.14|340.77|338.37|340.77|338.37|340.54|338.14|0
1653385580000|2022-05-24 09:46:20|340.54|338.14|340.31|337.91|340.54|338.14|340.31|337.91|0
1653385590000|2022-05-24 09:46:30|340.08|337.68|339.86|337.46|340.08|337.68|339.86|337.46|0
1653385600000|2022-05-24 09:46:40|339.97|337.57|339.63|337.23|339.97|337.57|339.63|337.23|0
1653385610000|2022-05-24 09:46:50|339.86|337.46|339.75|337.35|340.08|337.68|339.75|337.35|0
1653385620000|2022-05-24 09:47:00|339.29|336.89|339.29|336.89|339.4|337|339.29|336.89|0
1653385630000|2022-05-24 09:47:10|339.17|336.77|338.94|336.54|339.17|336.77|338.94|336.54|0
1653385640000|2022-05-24 09:47:20|339.17|336.77|339.4|337|339.4|337|339.17|336.77|0
1653385650000|2022-05-24 09:47:30|339.17|336.77|338.94|336.54|339.17|336.77|338.94|336.54|0
1653385660000|2022-05-24 09:47:40|339.17|336.77|339.06|336.66|339.17|336.77|339.06|336.66|0
1653385670000|2022-05-24 09:47:50|338.94|336.54|338.49|336.09|338.94|336.54|338.49|336.09|0
1653385680000|2022-05-24 09:48:00|338.72|336.32|338.94|336.54|338.94|336.54|338.72|336.32|0
1653385690000|2022-05-24 09:48:10|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1653385700000|2022-05-24 09:48:20|338.94|336.54|339.29|336.89|339.29|336.89|338.94|336.54|0
1653385710000|2022-05-24 09:48:30|339.4|337|339.4|337|339.4|337|339.4|337|0
1653385720000|2022-05-24 09:48:40|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1653385730000|2022-05-24 09:48:50|339.4|337|339.4|337|339.4|337|339.4|337|0
1653385740000|2022-05-24 09:49:00|339.17|336.77|338.71|336.31|339.17|336.77|338.61|336.21|0
1653385750000|2022-05-24 09:49:10|338.61|336.21|338.71|336.31|338.71|336.31|338.61|336.21|0
1653385760000|2022-05-24 09:49:20|337.8|335.4|337.58|335.18|337.8|335.4|337.58|335.18|0
1653385770000|2022-05-24 09:49:30|337.8|335.4|337.58|335.18|337.8|335.4|337.58|335.18|0
1653385780000|2022-05-24 09:49:40|337.69|335.29|337.58|335.18|337.69|335.29|337.58|335.18|0
1653385800000|2022-05-24 09:50:00|338.03|335.63|337.8|335.4|338.03|335.63|337.8|335.4|0
1653385820000|2022-05-24 09:50:20|337.69|335.29|337.35|334.95|337.69|335.29|337.12|334.72|0
1653385830000|2022-05-24 09:50:30|337.47|335.07|337.58|335.18|337.58|335.18|337.47|335.07|0
1653385840000|2022-05-24 09:50:40|337.8|335.4|338.03|335.63|338.03|335.63|337.58|335.18|0
1653385850000|2022-05-24 09:50:50|337.92|335.52|338.03|335.63|338.03|335.63|337.92|335.52|0
1653385860000|2022-05-24 09:51:00|338.26|335.86|337.69|335.29|338.26|335.86|337.69|335.29|0
1653385870000|2022-05-24 09:51:10|337.57|335.17|337.35|334.95|337.57|335.17|337.24|334.84|0
1653385880000|2022-05-24 09:51:20|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1653385890000|2022-05-24 09:51:30|337.92|335.52|337.8|335.4|338.03|335.63|337.8|335.4|0
1653385900000|2022-05-24 09:51:40|338.03|335.63|337.92|335.52|338.03|335.63|337.92|335.52|0
1653385910000|2022-05-24 09:51:50|338.03|335.63|337.57|335.17|338.03|335.63|337.57|335.17|0
1653385920000|2022-05-24 09:52:00|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1653385930000|2022-05-24 09:52:10|337.57|335.17|337.35|334.95|337.57|335.17|337.35|334.95|0
1653385940000|2022-05-24 09:52:20|337.12|334.72|336.66|334.26|337.12|334.72|336.66|334.26|0
1653385950000|2022-05-24 09:52:30|336.89|334.49|336.33|333.93|336.89|334.49|336.33|333.93|0
1653385960000|2022-05-24 09:52:40|336.21|333.81|336.44|334.04|336.66|334.26|336.21|333.81|0
1653385970000|2022-05-24 09:52:50|336.55|334.15|336.21|333.81|336.55|334.15|336.21|333.81|0
1653385980000|2022-05-24 09:53:00|336.44|334.04|336.66|334.26|336.66|334.26|336.44|334.04|0
1653385990000|2022-05-24 09:53:10|336.89|334.49|337.24|334.84|337.24|334.84|336.89|334.49|0
1653386000000|2022-05-24 09:53:20|337.35|334.95|337.57|335.17|337.57|335.17|337.35|334.95|0
1653386010000|2022-05-24 09:53:30|337.35|334.95|337.12|334.72|337.35|334.95|337.12|334.72|0
1653386020000|2022-05-24 09:53:40|337.24|334.84|336.89|334.49|337.24|334.84|336.89|334.49|0
1653386030000|2022-05-24 09:53:50|336.66|334.26|337.01|334.61|337.01|334.61|336.66|334.26|0
1653386040000|2022-05-24 09:54:00|336.89|334.49|336.89|334.49|337.01|334.61|336.89|334.49|0
1653386050000|2022-05-24 09:54:10|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1653386070000|2022-05-24 09:54:30|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1653386080000|2022-05-24 09:54:40|337.01|334.61|336.89|334.49|337.12|334.72|336.89|334.49|0
1653386090000|2022-05-24 09:54:50|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1653386100000|2022-05-24 09:55:00|336.66|334.26|336.55|334.15|336.66|334.26|336.55|334.15|0
1653386110000|2022-05-24 09:55:10|336.66|334.26|336.43|334.03|336.66|334.26|336.43|334.03|0
1653386130000|2022-05-24 09:55:30|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1653386140000|2022-05-24 09:55:40|335.98|333.58|336.43|334.03|336.43|334.03|335.98|333.58|0
1653386150000|2022-05-24 09:55:50|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1653386160000|2022-05-24 09:56:00|335.98|333.58|335.53|333.13|335.98|333.58|335.53|333.13|0
1653386170000|2022-05-24 09:56:10|335.75|333.35|335.53|333.13|335.75|333.35|335.53|333.13|0
1653386180000|2022-05-24 09:56:20|335.07|332.67|335.07|332.67|335.3|332.9|335.07|332.67|0
1653386190000|2022-05-24 09:56:30|335.3|332.9|335.19|332.79|335.3|332.9|335.07|332.67|0
1653386200000|2022-05-24 09:56:40|334.84|332.44|333.94|331.54|334.84|332.44|333.94|331.54|0
1653386210000|2022-05-24 09:56:50|334.16|331.76|334.39|331.99|334.39|331.99|334.16|331.76|0
1653386220000|2022-05-24 09:57:00|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1653386230000|2022-05-24 09:57:10|334.39|331.99|334.84|332.44|334.84|332.44|334.39|331.99|0
1653386240000|2022-05-24 09:57:20|334.62|332.22|334.39|331.99|334.62|332.22|334.39|331.99|0
1653386250000|2022-05-24 09:57:30|334.62|332.22|333.71|331.31|334.62|332.22|333.71|331.31|0
1653386260000|2022-05-24 09:57:40|333.93|331.53|334.16|331.76|334.16|331.76|333.93|331.53|0
1653386270000|2022-05-24 09:57:50|334.05|331.65|334.28|331.88|334.28|331.88|334.05|331.65|0
1653386280000|2022-05-24 09:58:00|334.39|331.99|334.28|331.88|334.39|331.99|333.93|331.53|0
1653386290000|2022-05-24 09:58:10|334.39|331.99|334.28|331.88|334.39|331.99|334.28|331.88|0
1653386300000|2022-05-24 09:58:20|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1653386310000|2022-05-24 09:58:30|334.62|332.22|334.62|332.22|334.62|332.22|334.39|331.99|0
1653386320000|2022-05-24 09:58:40|334.39|331.99|334.39|331.99|334.51|332.11|334.39|331.99|0
1653386330000|2022-05-24 09:58:50|334.28|331.88|334.39|331.99|334.39|331.99|334.28|331.88|0
1653386340000|2022-05-24 09:59:00|334.51|332.11|334.73|332.33|334.73|332.33|334.39|331.99|0
1653386350000|2022-05-24 09:59:10|334.84|332.44|335.19|332.79|335.3|332.9|334.84|332.44|0
1653386360000|2022-05-24 09:59:20|335.07|332.67|335.3|332.9|335.3|332.9|335.07|332.67|0
1653386370000|2022-05-24 09:59:30|335.52|333.12|335.52|333.12|335.75|333.35|335.52|333.12|0
1653386380000|2022-05-24 09:59:40|335.87|333.47|335.98|333.58|335.98|333.58|335.75|333.35|0
1653386390000|2022-05-24 09:59:50|335.75|333.35|335.87|333.47|335.87|333.47|335.75|333.35|0
1653386400000|2022-05-24 10:00:00|335.75|333.35|335.75|333.35|335.75|333.35|335.52|333.12|0
1653386410000|2022-05-24 10:00:10|335.98|333.58|335.98|333.58|335.98|333.58|335.98|333.58|0
1653386420000|2022-05-24 10:00:20|336.2|333.8|336.2|333.8|336.43|334.03|336.2|333.8|0
1653386430000|2022-05-24 10:00:30|335.98|333.58|336.2|333.8|336.2|333.8|335.75|333.35|0
1653386440000|2022-05-24 10:00:40|336.1|333.7|336.43|334.03|336.43|334.03|336.1|333.7|0
1653386450000|2022-05-24 10:00:50|336.66|334.26|336.55|334.15|336.66|334.26|336.55|334.15|0
1653386460000|2022-05-24 10:01:00|336.66|334.26|336.89|334.49|336.89|334.49|336.66|334.26|0
1653386470000|2022-05-24 10:01:10|337.11|334.71|336.89|334.49|337.34|334.94|336.89|334.49|0
1653386480000|2022-05-24 10:01:20|336.78|334.38|337|334.6|337|334.6|336.78|334.38|0
1653386490000|2022-05-24 10:01:30|337.11|334.71|337.11|334.71|337.34|334.94|337.11|334.71|0
1653386500000|2022-05-24 10:01:40|337.34|334.94|337.11|334.71|337.34|334.94|337.11|334.71|0
1653386510000|2022-05-24 10:01:50|337.34|334.94|337.57|335.17|337.8|335.4|337.34|334.94|0
1653386520000|2022-05-24 10:02:00|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1653386530000|2022-05-24 10:02:10|337.46|335.06|337.57|335.17|337.57|335.17|337.46|335.06|0
1653386540000|2022-05-24 10:02:20|337.34|334.94|337.57|335.17|337.69|335.29|337.34|334.94|0
1653386550000|2022-05-24 10:02:30|337.46|335.06|337.57|335.17|337.57|335.17|337.46|335.06|0
1653386560000|2022-05-24 10:02:40|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1653386570000|2022-05-24 10:02:50|338.02|335.62|338.25|335.85|338.25|335.85|338.02|335.62|0
1653386580000|2022-05-24 10:03:00|338.48|336.08|338.25|335.85|338.48|336.08|338.25|335.85|0
1653386590000|2022-05-24 10:03:10|338.6|336.2|338.48|336.08|338.6|336.2|338.48|336.08|0
1653386600000|2022-05-24 10:03:20|338.6|336.2|338.71|336.31|338.71|336.31|338.48|336.08|0
1653386610000|2022-05-24 10:03:30|338.48|336.08|338.71|336.31|338.71|336.31|338.48|336.08|0
1653386620000|2022-05-24 10:03:40|338.48|336.08|338.25|335.85|338.48|336.08|338.25|335.85|0
1653386630000|2022-05-24 10:03:50|338.48|336.08|338.25|335.85|338.71|336.31|338.25|335.85|0
1653386640000|2022-05-24 10:04:00|338.37|335.97|338.48|336.08|338.48|336.08|338.25|335.85|0
1653386650000|2022-05-24 10:04:10|338.71|336.31|338.71|336.31|338.71|336.31|338.6|336.2|0
1653386660000|2022-05-24 10:04:20|338.83|336.43|338.14|335.74|338.83|336.43|338.14|335.74|0
1653386670000|2022-05-24 10:04:30|338.02|335.62|338.14|335.74|338.14|335.74|338.02|335.62|0
1653386680000|2022-05-24 10:04:40|338.02|335.62|337.57|335.17|338.02|335.62|337.57|335.17|0
1653386690000|2022-05-24 10:04:50|338.02|335.62|338.02|335.62|338.02|335.62|337.8|335.4|0
1653386700000|2022-05-24 10:05:00|338.14|335.74|338.48|336.08|338.48|336.08|338.14|335.74|0
1653386720000|2022-05-24 10:05:20|338.71|336.31|338.25|335.85|338.71|336.31|338.25|335.85|0
1653386730000|2022-05-24 10:05:30|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1653386740000|2022-05-24 10:05:40|338.48|336.08|338.48|336.08|338.71|336.31|338.48|336.08|0
1653386750000|2022-05-24 10:05:50|338.6|336.2|338.93|336.53|339.05|336.65|338.6|336.2|0
1653386760000|2022-05-24 10:06:00|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1653386770000|2022-05-24 10:06:10|339.05|336.65|338.48|336.08|339.05|336.65|338.48|336.08|0
1653386780000|2022-05-24 10:06:20|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1653386790000|2022-05-24 10:06:30|337.91|335.51|337.57|335.17|337.91|335.51|337.57|335.17|0
1653386800000|2022-05-24 10:06:40|337.34|334.94|337.57|335.17|337.57|335.17|337.34|334.94|0
1653386810000|2022-05-24 10:06:50|337.46|335.06|337.57|335.17|337.57|335.17|337.34|334.94|0
1653386820000|2022-05-24 10:07:00|337.79|335.39|337.68|335.28|337.79|335.39|337.68|335.28|0
1653386830000|2022-05-24 10:07:10|337.79|335.39|337.34|334.94|337.79|335.39|337.34|334.94|0
1653386840000|2022-05-24 10:07:20|337.57|335.17|337.23|334.83|337.57|335.17|337.23|334.83|0
1653386850000|2022-05-24 10:07:30|337.34|334.94|337.11|334.71|337.34|334.94|337.11|334.71|0
1653386860000|2022-05-24 10:07:40|337|334.6|337|334.6|337|334.6|337|334.6|0
1653386870000|2022-05-24 10:07:50|336.88|334.48|337.11|334.71|337.34|334.94|336.88|334.48|0
1653386880000|2022-05-24 10:08:00|336.2|333.8|335.64|333.24|336.2|333.8|335.64|333.24|0
1653386890000|2022-05-24 10:08:10|335.75|333.35|335.52|333.12|335.75|333.35|335.52|333.12|0
1653386900000|2022-05-24 10:08:20|335.75|333.35|335.75|333.35|335.75|333.35|335.52|333.12|0
1653386910000|2022-05-24 10:08:30|335.97|333.57|335.97|333.57|336.2|333.8|335.97|333.57|0
1653386920000|2022-05-24 10:08:40|335.75|333.35|335.64|333.24|335.97|333.57|335.64|333.24|0
1653386930000|2022-05-24 10:08:50|335.52|333.12|335.64|333.24|335.64|333.24|335.52|333.12|0
1653386940000|2022-05-24 10:09:00|335.52|333.12|335.64|333.24|335.75|333.35|335.41|333.01|0
1653386950000|2022-05-24 10:09:10|335.75|333.35|335.52|333.12|335.75|333.35|335.52|333.12|0
1653386960000|2022-05-24 10:09:20|335.75|333.35|335.41|333.01|335.75|333.35|335.41|333.01|0
1653386970000|2022-05-24 10:09:30|335.06|332.66|334.84|332.44|335.06|332.66|334.84|332.44|0
1653386980000|2022-05-24 10:09:40|334.61|332.21|334.05|331.65|334.61|332.21|334.05|331.65|0
1653386990000|2022-05-24 10:09:50|334.16|331.76|334.38|331.98|334.61|332.21|334.16|331.76|0
1653387000000|2022-05-24 10:10:00|334.27|331.87|334.38|331.98|334.38|331.98|334.15|331.75|0
1653387010000|2022-05-24 10:10:10|334.27|331.87|334.38|331.98|334.38|331.98|334.27|331.87|0
1653387020000|2022-05-24 10:10:20|334.27|331.87|334.61|332.21|334.61|332.21|334.27|331.87|0
1653387030000|2022-05-24 10:10:30|334.5|332.1|334.15|331.75|334.5|332.1|334.15|331.75|0
1653387040000|2022-05-24 10:10:40|334.05|331.65|333.7|331.3|334.05|331.65|333.7|331.3|0
1653387050000|2022-05-24 10:10:50|333.47|331.07|333.7|331.3|333.7|331.3|333.47|331.07|0
1653387060000|2022-05-24 10:11:00|333.82|331.42|333.7|331.3|333.82|331.42|333.7|331.3|0
1653387070000|2022-05-24 10:11:10|333.02|330.62|333.47|331.07|333.47|331.07|333.02|330.62|0
1653387080000|2022-05-24 10:11:20|333.36|330.96|333.14|330.74|333.36|330.96|333.14|330.74|0
1653387090000|2022-05-24 10:11:30|333.25|330.85|334.15|331.75|334.15|331.75|333.25|330.85|0
1653387100000|2022-05-24 10:11:40|334.38|331.98|334.61|332.21|334.61|332.21|334.38|331.98|0
1653387110000|2022-05-24 10:11:50|334.84|332.44|335.06|332.66|335.06|332.66|334.84|332.44|0
1653387120000|2022-05-24 10:12:00|335.29|332.89|335.52|333.12|335.52|333.12|335.29|332.89|0
1653387130000|2022-05-24 10:12:10|335.06|332.66|335.06|332.66|335.06|332.66|334.83|332.43|0
1653387140000|2022-05-24 10:12:20|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1653387150000|2022-05-24 10:12:30|334.61|332.21|334.61|332.21|334.61|332.21|334.38|331.98|0
1653387160000|2022-05-24 10:12:40|334.38|331.98|334.15|331.75|334.38|331.98|334.15|331.75|0
1653387170000|2022-05-24 10:12:50|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1653387180000|2022-05-24 10:13:00|334.15|331.75|334.15|331.75|334.15|331.75|333.93|331.53|0
1653387190000|2022-05-24 10:13:10|334.61|332.21|334.83|332.43|334.83|332.43|334.61|332.21|0
1653387200000|2022-05-24 10:13:20|334.61|332.21|334.95|332.55|334.95|332.55|334.61|332.21|0
1653387210000|2022-05-24 10:13:30|334.83|332.43|335.18|332.78|335.29|332.89|334.83|332.43|0
1653387220000|2022-05-24 10:13:40|335.29|332.89|335.06|332.66|335.29|332.89|335.06|332.66|0
1653387230000|2022-05-24 10:13:50|334.83|332.43|334.83|332.43|334.83|332.43|334.73|332.33|0
1653387240000|2022-05-24 10:14:00|334.61|332.21|334.83|332.43|334.83|332.43|334.61|332.21|0
1653387260000|2022-05-24 10:14:20|334.38|331.98|334.38|331.98|334.61|332.21|334.38|331.98|0
1653387270000|2022-05-24 10:14:30|334.27|331.87|334.61|332.21|334.61|332.21|334.27|331.87|0
1653387280000|2022-05-24 10:14:40|334.83|332.43|334.83|332.43|334.83|332.43|334.61|332.21|0
1653387290000|2022-05-24 10:14:50|335.06|332.66|334.83|332.43|335.06|332.66|334.83|332.43|0
1653387300000|2022-05-24 10:15:00|334.61|332.21|334.72|332.32|334.72|332.32|334.61|332.21|0
1653387310000|2022-05-24 10:15:10|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1653387320000|2022-05-24 10:15:20|334.61|332.21|334.61|332.21|334.72|332.32|334.61|332.21|0
1653387340000|2022-05-24 10:15:40|334.83|332.43|334.38|331.98|334.83|332.43|334.38|331.98|0
1653387360000|2022-05-24 10:16:00|333.92|331.52|333.82|331.42|333.92|331.52|333.82|331.42|0
1653387370000|2022-05-24 10:16:10|333.7|331.3|333.47|331.07|333.7|331.3|333.47|331.07|0
1653387380000|2022-05-24 10:16:20|333.36|330.96|333.02|330.62|333.36|330.96|333.02|330.62|0
1653387390000|2022-05-24 10:16:30|333.24|330.84|333.7|331.3|333.7|331.3|333.24|330.84|0
1653387400000|2022-05-24 10:16:40|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1653387410000|2022-05-24 10:16:50|333.47|331.07|333.24|330.84|333.47|331.07|333.24|330.84|0
1653387420000|2022-05-24 10:17:00|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1653387430000|2022-05-24 10:17:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1653387440000|2022-05-24 10:17:20|332.34|329.94|332.56|330.16|332.56|330.16|332.34|329.94|0
1653387450000|2022-05-24 10:17:30|332.34|329.94|332.23|329.83|332.34|329.94|332.23|329.83|0
1653387460000|2022-05-24 10:17:40|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1653387470000|2022-05-24 10:17:50|332.45|330.05|332.45|330.05|332.45|330.05|332.34|329.94|0
1653387480000|2022-05-24 10:18:00|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1653387490000|2022-05-24 10:18:10|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1653387510000|2022-05-24 10:18:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1653387520000|2022-05-24 10:18:40|331.66|329.26|331.55|329.15|331.66|329.26|331.55|329.15|0
1653387530000|2022-05-24 10:18:50|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1653387540000|2022-05-24 10:19:00|331.43|329.03|331.66|329.26|331.66|329.26|331.43|329.03|0
1653387550000|2022-05-24 10:19:10|331.43|329.03|330.98|328.58|331.43|329.03|330.98|328.58|0
1653387560000|2022-05-24 10:19:20|331.2|328.8|331.43|329.03|331.66|329.26|331.2|328.8|0
1653387570000|2022-05-24 10:19:30|331.66|329.26|331.43|329.03|331.66|329.26|331.43|329.03|0
1653387580000|2022-05-24 10:19:40|331.66|329.26|331.2|328.8|331.66|329.26|331.2|328.8|0
1653387590000|2022-05-24 10:19:50|331.32|328.92|331.32|328.92|331.43|329.03|331.2|328.8|0
1653387600000|2022-05-24 10:20:00|331.43|329.03|331.66|329.26|331.66|329.26|331.43|329.03|0
1653387610000|2022-05-24 10:20:10|331.2|328.8|331.43|329.03|331.43|329.03|331.2|328.8|0
1653387620000|2022-05-24 10:20:20|331.55|329.15|331.55|329.15|331.66|329.26|331.55|329.15|0
1653387630000|2022-05-24 10:20:30|331.66|329.26|332|329.6|332|329.6|331.66|329.26|0
1653387640000|2022-05-24 10:20:40|331.77|329.37|331.88|329.48|331.88|329.48|331.65|329.25|0
1653387650000|2022-05-24 10:20:50|331.77|329.37|331.65|329.25|331.77|329.37|331.65|329.25|0
1653387660000|2022-05-24 10:21:00|331.43|329.03|331.32|328.92|331.43|329.03|331.32|328.92|0
1653387670000|2022-05-24 10:21:10|331.2|328.8|331.43|329.03|331.43|329.03|331.2|328.8|0
1653387680000|2022-05-24 10:21:20|331.55|329.15|331.65|329.25|331.65|329.25|331.43|329.03|0
1653387690000|2022-05-24 10:21:30|331.43|329.03|331.65|329.25|331.65|329.25|331.43|329.03|0
1653387700000|2022-05-24 10:21:40|331.43|329.03|331.55|329.15|331.55|329.15|331.43|329.03|0
1653387710000|2022-05-24 10:21:50|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1653387720000|2022-05-24 10:22:00|331.55|329.15|331.55|329.15|331.55|329.15|331.43|329.03|0
1653387730000|2022-05-24 10:22:10|331.65|329.25|331.55|329.15|331.65|329.25|331.55|329.15|0
1653387740000|2022-05-24 10:22:20|330.97|328.57|330.75|328.35|330.97|328.57|330.75|328.35|0
1653387750000|2022-05-24 10:22:30|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1653387760000|2022-05-24 10:22:40|330.07|327.67|330.07|327.67|330.3|327.9|330.07|327.67|0
1653387770000|2022-05-24 10:22:50|329.84|327.44|329.39|326.99|329.84|327.44|329.39|326.99|0
1653387780000|2022-05-24 10:23:00|329.84|327.44|329.17|326.77|329.84|327.44|329.17|326.77|0
1653387790000|2022-05-24 10:23:10|329.16|326.76|329.16|326.76|329.39|326.99|328.94|326.54|0
1653387800000|2022-05-24 10:23:20|329.39|326.99|329.39|326.99|329.62|327.22|329.39|326.99|0
1653387810000|2022-05-24 10:23:30|329.62|327.22|330.3|327.9|330.3|327.9|329.62|327.22|0
1653387820000|2022-05-24 10:23:40|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1653387830000|2022-05-24 10:23:50|330.3|327.9|330.52|328.12|330.64|328.24|330.3|327.9|0
1653387840000|2022-05-24 10:24:00|330.64|328.24|330.87|328.47|330.87|328.47|330.64|328.24|0
1653387850000|2022-05-24 10:24:10|330.29|327.89|330.41|328.01|330.52|328.12|330.29|327.89|0
1653387860000|2022-05-24 10:24:20|330.29|327.89|330.75|328.35|330.75|328.35|330.29|327.89|0
1653387870000|2022-05-24 10:24:30|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1653387880000|2022-05-24 10:24:40|331.09|328.69|331.65|329.25|331.65|329.25|331.09|328.69|0
1653387890000|2022-05-24 10:24:50|331.43|329.03|331.2|328.8|331.43|329.03|330.97|328.57|0
1653387900000|2022-05-24 10:25:00|331.43|329.03|331.65|329.25|331.77|329.37|331.32|328.92|0
1653387910000|2022-05-24 10:25:10|331.54|329.14|331.88|329.48|331.88|329.48|331.54|329.14|0
1653387920000|2022-05-24 10:25:20|332.11|329.71|332.11|329.71|332.22|329.82|332.11|329.71|0
1653387930000|2022-05-24 10:25:30|332|329.6|332.11|329.71|332.11|329.71|331.88|329.48|0
1653387940000|2022-05-24 10:25:40|332.22|329.82|332.33|329.93|332.45|330.05|332.22|329.82|0
1653387950000|2022-05-24 10:25:50|332.45|330.05|332.33|329.93|332.56|330.16|332.33|329.93|0
1653387960000|2022-05-24 10:26:00|332.45|330.05|332.45|330.05|332.56|330.16|332.45|330.05|0
1653387970000|2022-05-24 10:26:10|332.33|329.93|332.56|330.16|332.56|330.16|332.33|329.93|0
1653387980000|2022-05-24 10:26:20|332.68|330.28|332.56|330.16|332.78|330.38|332.56|330.16|0
1653387990000|2022-05-24 10:26:30|332.33|329.93|332.45|330.05|332.45|330.05|332.33|329.93|0
1653388000000|2022-05-24 10:26:40|332.78|330.38|332.56|330.16|332.78|330.38|332.56|330.16|0
1653388010000|2022-05-24 10:26:50|332.68|330.28|332.56|330.16|332.68|330.28|332.56|330.16|0
1653388020000|2022-05-24 10:27:00|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1653388030000|2022-05-24 10:27:10|332.56|330.16|332.78|330.38|332.78|330.38|332.56|330.16|0
1653388040000|2022-05-24 10:27:20|333.01|330.61|333.36|330.96|333.36|330.96|333.01|330.61|0
1653388050000|2022-05-24 10:27:30|333.46|331.06|333.36|330.96|333.46|331.06|333.36|330.96|0
1653388060000|2022-05-24 10:27:40|333.24|330.84|333.24|330.84|333.24|330.84|333.01|330.61|0
1653388070000|2022-05-24 10:27:50|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1653388080000|2022-05-24 10:28:00|333.36|330.96|333.24|330.84|333.36|330.96|333.24|330.84|0
1653388090000|2022-05-24 10:28:10|333.01|330.61|332.33|329.93|333.01|330.61|332.33|329.93|0
1653388100000|2022-05-24 10:28:20|332|329.6|331.65|329.25|332|329.6|331.65|329.25|0
1653388110000|2022-05-24 10:28:30|331.42|329.02|331.42|329.02|331.42|329.02|331.2|328.8|0
1653388120000|2022-05-24 10:28:40|331.54|329.14|331.88|329.48|331.88|329.48|331.54|329.14|0
1653388130000|2022-05-24 10:28:50|331.65|329.25|330.97|328.57|331.65|329.25|330.97|328.57|0
1653388140000|2022-05-24 10:29:00|330.74|328.34|331.54|329.14|331.54|329.14|330.74|328.34|0
1653388150000|2022-05-24 10:29:10|331.65|329.25|331.65|329.25|331.99|329.59|331.65|329.25|0
1653388160000|2022-05-24 10:29:20|331.2|328.8|331.09|328.69|331.2|328.8|331.09|328.69|0
1653388170000|2022-05-24 10:29:30|330.97|328.57|330.97|328.57|330.97|328.57|330.74|328.34|0
1653388180000|2022-05-24 10:29:40|331.09|328.69|330.97|328.57|331.09|328.69|330.97|328.57|0
1653388190000|2022-05-24 10:29:50|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1653388200000|2022-05-24 10:30:00|331.2|328.8|330.97|328.57|331.2|328.8|330.97|328.57|0
1653388210000|2022-05-24 10:30:10|331.65|329.25|331.42|329.02|331.65|329.25|331.31|328.91|0
1653388220000|2022-05-24 10:30:20|331.2|328.8|331.42|329.02|331.42|329.02|331.2|328.8|0
1653388230000|2022-05-24 10:30:30|331.2|328.8|331.31|328.91|331.31|328.91|331.2|328.8|0
1653388240000|2022-05-24 10:30:40|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1653388260000|2022-05-24 10:31:00|330.74|328.34|330.86|328.46|330.97|328.57|330.74|328.34|0
1653388270000|2022-05-24 10:31:10|330.52|328.12|330.63|328.23|330.74|328.34|330.52|328.12|0
1653388280000|2022-05-24 10:31:20|330.74|328.34|330.52|328.12|330.97|328.57|330.52|328.12|0
1653388290000|2022-05-24 10:31:30|330.29|327.89|330.52|328.12|330.52|328.12|330.29|327.89|0
1653388300000|2022-05-24 10:31:40|330.29|327.89|330.63|328.23|330.97|328.57|330.29|327.89|0
1653388310000|2022-05-24 10:31:50|330.52|328.12|329.84|327.44|330.52|328.12|329.84|327.44|0
1653388320000|2022-05-24 10:32:00|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1653388330000|2022-05-24 10:32:10|329.96|327.56|330.06|327.66|330.06|327.66|329.96|327.56|0
1653388340000|2022-05-24 10:32:20|330.29|327.89|330.29|327.89|330.29|327.89|330.06|327.66|0
1653388350000|2022-05-24 10:32:30|330.06|327.66|330.06|327.66|330.29|327.89|330.06|327.66|0
1653388360000|2022-05-24 10:32:40|330.52|328.12|330.06|327.66|330.52|328.12|330.06|327.66|0
1653388370000|2022-05-24 10:32:50|330.18|327.78|330.18|327.78|330.29|327.89|330.06|327.66|0
1653388380000|2022-05-24 10:33:00|330.29|327.89|330.52|328.12|330.52|328.12|330.29|327.89|0
1653388390000|2022-05-24 10:33:10|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1653388400000|2022-05-24 10:33:20|330.52|328.12|330.41|328.01|330.74|328.34|330.41|328.01|0
1653388410000|2022-05-24 10:33:30|330.29|327.89|329.84|327.44|330.29|327.89|329.73|327.33|0
1653388420000|2022-05-24 10:33:40|329.73|327.33|329.73|327.33|329.73|327.33|329.73|327.33|0
1653388430000|2022-05-24 10:33:50|329.61|327.21|330.06|327.66|330.06|327.66|329.61|327.21|0
1653388440000|2022-05-24 10:34:00|330.41|328.01|331.19|328.79|331.19|328.79|330.41|328.01|0
1653388450000|2022-05-24 10:34:10|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1653388460000|2022-05-24 10:34:20|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1653388470000|2022-05-24 10:34:30|331.09|328.69|331.19|328.79|331.19|328.79|330.97|328.57|0
1653388480000|2022-05-24 10:34:40|331.31|328.91|331.31|328.91|331.42|329.02|331.31|328.91|0
1653388490000|2022-05-24 10:34:50|331.42|329.02|331.87|329.47|331.87|329.47|331.42|329.02|0
1653388500000|2022-05-24 10:35:00|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1653388510000|2022-05-24 10:35:10|332.44|330.04|332.55|330.15|332.55|330.15|332.44|330.04|0
1653388520000|2022-05-24 10:35:20|332.78|330.38|332.78|330.38|332.78|330.38|332.55|330.15|0
1653388530000|2022-05-24 10:35:30|332.55|330.15|332.67|330.27|332.67|330.27|332.55|330.15|0
1653388540000|2022-05-24 10:35:40|332.78|330.38|332.78|330.38|332.78|330.38|332.67|330.27|0
1653388550000|2022-05-24 10:35:50|332.55|330.15|332.33|329.93|332.55|330.15|332.33|329.93|0
1653388560000|2022-05-24 10:36:00|332.55|330.15|332.55|330.15|332.55|330.15|332.33|329.93|0
1653388570000|2022-05-24 10:36:10|332.33|329.93|332.55|330.15|332.55|330.15|332.33|329.93|0
1653388580000|2022-05-24 10:36:20|332.78|330.38|332.78|330.38|332.78|330.38|332.67|330.27|0
1653388590000|2022-05-24 10:36:30|332.67|330.27|333.01|330.61|333.01|330.61|332.67|330.27|0
1653388600000|2022-05-24 10:36:40|333.12|330.72|333.23|330.83|333.35|330.95|333.12|330.72|0
1653388610000|2022-05-24 10:36:50|333.35|330.95|333.46|331.06|333.46|331.06|333.35|330.95|0
1653388620000|2022-05-24 10:37:00|333.58|331.18|333.46|331.06|333.58|331.18|333.46|331.06|0
1653388630000|2022-05-24 10:37:10|333.69|331.29|333.46|331.06|333.69|331.29|333.46|331.06|0
1653388640000|2022-05-24 10:37:20|333.91|331.51|333.35|330.95|334.03|331.63|333.35|330.95|0
1653388650000|2022-05-24 10:37:30|333.23|330.83|333.01|330.61|333.35|330.95|333.01|330.61|0
1653388660000|2022-05-24 10:37:40|332.78|330.38|332.9|330.5|333.01|330.61|332.78|330.38|0
1653388670000|2022-05-24 10:37:50|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1653388680000|2022-05-24 10:38:00|333.46|331.06|333.23|330.83|333.46|331.06|333.23|330.83|0
1653388700000|2022-05-24 10:38:20|333.35|330.95|333.35|330.95|333.46|331.06|333.35|330.95|0
1653388710000|2022-05-24 10:38:30|333.23|330.83|333.12|330.72|333.23|330.83|333.12|330.72|0
1653388720000|2022-05-24 10:38:40|332.78|330.38|332.55|330.15|332.78|330.38|332.55|330.15|0
1653388730000|2022-05-24 10:38:50|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1653388740000|2022-05-24 10:39:00|332.67|330.27|332.9|330.5|332.9|330.5|332.67|330.27|0
1653388750000|2022-05-24 10:39:10|332.78|330.38|332.44|330.04|332.78|330.38|332.44|330.04|0
1653388760000|2022-05-24 10:39:20|332.78|330.38|333|330.6|333|330.6|332.67|330.27|0
1653388770000|2022-05-24 10:39:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1653388780000|2022-05-24 10:39:40|332.78|330.38|333|330.6|333|330.6|332.78|330.38|0
1653388790000|2022-05-24 10:39:50|332.9|330.5|333|330.6|333|330.6|332.9|330.5|0
1653388800000|2022-05-24 10:40:00|333.23|330.83|333.12|330.72|333.23|330.83|333.12|330.72|0
1653388810000|2022-05-24 10:40:10|333.23|330.83|332.9|330.5|333.23|330.83|332.9|330.5|0
1653388820000|2022-05-24 10:40:20|332.78|330.38|332.44|330.04|332.78|330.38|332.44|330.04|0
1653388830000|2022-05-24 10:40:30|331.87|329.47|332.44|330.04|332.44|330.04|331.87|329.47|0
1653388840000|2022-05-24 10:40:40|332.32|329.92|332.32|329.92|332.44|330.04|332.32|329.92|0
1653388850000|2022-05-24 10:40:50|332.1|329.7|332.21|329.81|332.21|329.81|332.1|329.7|0
1653388860000|2022-05-24 10:41:00|332.1|329.7|332.55|330.15|332.89|330.49|332.1|329.7|0
1653388870000|2022-05-24 10:41:10|332.78|330.38|332.55|330.15|332.78|330.38|332.55|330.15|0
1653388880000|2022-05-24 10:41:20|332.32|329.92|332.44|330.04|332.44|330.04|332.32|329.92|0
1653388890000|2022-05-24 10:41:30|332.32|329.92|331.87|329.47|332.32|329.92|331.87|329.47|0
1653388900000|2022-05-24 10:41:40|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1653388910000|2022-05-24 10:41:50|331.87|329.47|332.1|329.7|332.1|329.7|331.87|329.47|0
1653388920000|2022-05-24 10:42:00|332.21|329.81|332.55|330.15|332.55|330.15|332.21|329.81|0
1653388930000|2022-05-24 10:42:10|332.44|330.04|332.78|330.38|332.78|330.38|332.44|330.04|0
1653388940000|2022-05-24 10:42:20|332.67|330.27|333|330.6|333|330.6|332.67|330.27|0
1653388950000|2022-05-24 10:42:30|332.89|330.49|332.78|330.38|333|330.6|332.78|330.38|0
1653388960000|2022-05-24 10:42:40|332.67|330.27|332.78|330.38|332.78|330.38|332.67|330.27|0
1653388970000|2022-05-24 10:42:50|332.89|330.49|332.78|330.38|333|330.6|332.78|330.38|0
1653388980000|2022-05-24 10:43:00|333|330.6|333.46|331.06|333.57|331.17|333|330.6|0
1653388990000|2022-05-24 10:43:10|333.23|330.83|333.68|331.28|333.68|331.28|333.23|330.83|0
1653389000000|2022-05-24 10:43:20|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1653389010000|2022-05-24 10:43:30|333.68|331.28|333.12|330.72|333.8|331.4|333.12|330.72|0
1653389020000|2022-05-24 10:43:40|333|330.6|333.23|330.83|333.23|330.83|333|330.6|0
1653389030000|2022-05-24 10:43:50|333.68|331.28|333.35|330.95|333.68|331.28|333.35|330.95|0
1653389040000|2022-05-24 10:44:00|333.23|330.83|333.35|330.95|333.46|331.06|333.23|330.83|0
1653389050000|2022-05-24 10:44:10|333.23|330.83|333|330.6|333.23|330.83|332.89|330.49|0
1653389060000|2022-05-24 10:44:20|333.35|330.95|333.46|331.06|333.46|331.06|333.35|330.95|0
1653389080000|2022-05-24 10:44:40|333|330.6|333.23|330.83|333.23|330.83|332.77|330.37|0
1653389090000|2022-05-24 10:44:50|332.89|330.49|333.12|330.72|333.12|330.72|332.89|330.49|0
1653389100000|2022-05-24 10:45:00|333.23|330.83|332.77|330.37|333.23|330.83|332.77|330.37|0
1653389110000|2022-05-24 10:45:10|332.55|330.15|332.32|329.92|332.55|330.15|332.32|329.92|0
1653389120000|2022-05-24 10:45:20|332.21|329.81|332.21|329.81|332.32|329.92|332.21|329.81|0
1653389130000|2022-05-24 10:45:30|333.23|330.83|333.12|330.72|333.23|330.83|333.12|330.72|0
1653389140000|2022-05-24 10:45:40|333.23|330.83|333.68|331.28|333.68|331.28|333.23|330.83|0
1653389150000|2022-05-24 10:45:50|333.45|331.05|333.68|331.28|333.68|331.28|333.45|331.05|0
1653389160000|2022-05-24 10:46:00|333.57|331.17|333.91|331.51|333.91|331.51|333.57|331.17|0
1653389170000|2022-05-24 10:46:10|334.03|331.63|334.25|331.85|334.25|331.85|334.03|331.63|0
1653389180000|2022-05-24 10:46:20|334.36|331.96|333.23|330.83|334.36|331.96|333.23|330.83|0
1653389190000|2022-05-24 10:46:30|333.45|331.05|333.12|330.72|333.68|331.28|333.12|330.72|0
1653389200000|2022-05-24 10:46:40|333.23|330.83|332.66|330.26|333.23|330.83|332.66|330.26|0
1653389210000|2022-05-24 10:46:50|332.55|330.15|332.77|330.37|332.77|330.37|332.55|330.15|0
1653389220000|2022-05-24 10:47:00|332.89|330.49|332.77|330.37|332.89|330.49|332.77|330.37|0
1653389230000|2022-05-24 10:47:10|333|330.6|332.55|330.15|333|330.6|332.55|330.15|0
1653389240000|2022-05-24 10:47:20|332.32|329.92|332.32|329.92|332.55|330.15|332.32|329.92|0
1653389250000|2022-05-24 10:47:30|332.44|330.04|332.55|330.15|332.55|330.15|332.44|330.04|0
1653389260000|2022-05-24 10:47:40|332.44|330.04|332.77|330.37|332.77|330.37|332.44|330.04|0
1653389270000|2022-05-24 10:47:50|332.89|330.49|332.89|330.49|332.89|330.49|332.89|330.49|0
1653389280000|2022-05-24 10:48:00|333|330.6|333.8|331.4|333.8|331.4|333|330.6|0
1653389290000|2022-05-24 10:48:10|333.68|331.28|333.23|330.83|333.68|331.28|333.23|330.83|0
1653389300000|2022-05-24 10:48:20|333|330.6|333|330.6|333|330.6|333|330.6|0
1653389310000|2022-05-24 10:48:30|333.12|330.72|333.23|330.83|333.23|330.83|333.12|330.72|0
1653389320000|2022-05-24 10:48:40|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1653389330000|2022-05-24 10:48:50|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1653389340000|2022-05-24 10:49:00|333.45|331.05|333.23|330.83|333.45|331.05|333.23|330.83|0
1653389350000|2022-05-24 10:49:10|333.45|331.05|333.34|330.94|333.45|331.05|333.34|330.94|0
1653389360000|2022-05-24 10:49:20|333.23|330.83|333.45|331.05|333.45|331.05|333.23|330.83|0
1653389370000|2022-05-24 10:49:30|333.91|331.51|333.68|331.28|333.91|331.51|333.68|331.28|0
1653389380000|2022-05-24 10:49:40|333.8|331.4|333.91|331.51|334.02|331.62|333.8|331.4|0
1653389390000|2022-05-24 10:49:50|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1653389400000|2022-05-24 10:50:00|333.8|331.4|333.91|331.51|333.91|331.51|333.57|331.17|0
1653389410000|2022-05-24 10:50:10|333.8|331.4|333.91|331.51|333.91|331.51|333.8|331.4|0
1653389420000|2022-05-24 10:50:20|334.13|331.73|333.91|331.51|334.13|331.73|333.91|331.51|0
1653389440000|2022-05-24 10:50:40|334.02|331.62|333.91|331.51|334.13|331.73|333.91|331.51|0
1653389450000|2022-05-24 10:50:50|333.68|331.28|333.68|331.28|333.8|331.4|333.68|331.28|0
1653389460000|2022-05-24 10:51:00|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1653389470000|2022-05-24 10:51:10|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1653389480000|2022-05-24 10:51:20|333.22|330.82|332.77|330.37|333.22|330.82|332.77|330.37|0
1653389490000|2022-05-24 10:51:30|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1653389500000|2022-05-24 10:51:40|334.13|331.73|334.59|332.19|334.59|332.19|334.13|331.73|0
1653389510000|2022-05-24 10:51:50|334.36|331.96|334.7|332.3|334.7|332.3|334.36|331.96|0
1653389520000|2022-05-24 10:52:00|334.81|332.41|334.36|331.96|334.81|332.41|334.36|331.96|0
1653389530000|2022-05-24 10:52:10|334.25|331.85|334.36|331.96|334.36|331.96|334.25|331.85|0
1653389540000|2022-05-24 10:52:20|334.13|331.73|334.48|332.08|334.48|332.08|334.13|331.73|0
1653389550000|2022-05-24 10:52:30|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1653389560000|2022-05-24 10:52:40|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1653389570000|2022-05-24 10:52:50|334.81|332.41|334.59|332.19|334.81|332.41|334.59|332.19|0
1653389580000|2022-05-24 10:53:00|334.48|332.08|334.59|332.19|334.59|332.19|334.48|332.08|0
1653389600000|2022-05-24 10:53:20|334.7|332.3|334.59|332.19|334.7|332.3|334.59|332.19|0
1653389610000|2022-05-24 10:53:30|334.25|331.85|334.25|331.85|334.25|331.85|334.25|331.85|0
1653389620000|2022-05-24 10:53:40|334.36|331.96|334.59|332.19|334.59|332.19|334.36|331.96|0
1653389630000|2022-05-24 10:53:50|334.93|332.53|334.59|332.19|334.93|332.53|334.59|332.19|0
1653389640000|2022-05-24 10:54:00|334.48|332.08|334.59|332.19|334.59|332.19|334.48|332.08|0
1653389650000|2022-05-24 10:54:10|334.48|332.08|334.36|331.96|334.48|332.08|334.36|331.96|0
1653389670000|2022-05-24 10:54:30|334.13|331.73|334.36|331.96|334.36|331.96|334.13|331.73|0
1653389680000|2022-05-24 10:54:40|334.25|331.85|334.36|331.96|334.36|331.96|334.25|331.85|0
1653389690000|2022-05-24 10:54:50|334.25|331.85|333.45|331.05|334.25|331.85|333.45|331.05|0
1653389700000|2022-05-24 10:55:00|333.68|331.28|333.68|331.28|333.79|331.39|333.68|331.28|0
1653389720000|2022-05-24 10:55:20|333.57|331.17|333.68|331.28|333.9|331.5|333.57|331.17|0
1653389730000|2022-05-24 10:55:30|333.45|331.05|333.45|331.05|333.68|331.28|333.45|331.05|0
1653389740000|2022-05-24 10:55:40|333.68|331.28|333.68|331.28|333.68|331.28|333.45|331.05|0
1653389750000|2022-05-24 10:55:50|333.45|331.05|333.22|330.82|333.45|331.05|333.22|330.82|0
1653389760000|2022-05-24 10:56:00|333|330.6|333.11|330.71|333.11|330.71|333|330.6|0
1653389770000|2022-05-24 10:56:10|332.77|330.37|333|330.6|333|330.6|332.66|330.26|0
1653389780000|2022-05-24 10:56:20|333.22|330.82|333.22|330.82|333.22|330.82|333|330.6|0
1653389790000|2022-05-24 10:56:30|333.45|331.05|333|330.6|333.45|331.05|333|330.6|0
1653389800000|2022-05-24 10:56:40|333.11|330.71|333|330.6|333.11|330.71|333|330.6|0
1653389810000|2022-05-24 10:56:50|332.99|330.59|332.66|330.26|332.99|330.59|332.54|330.14|0
1653389820000|2022-05-24 10:57:00|332.77|330.37|332.54|330.14|332.77|330.37|332.54|330.14|0
1653389830000|2022-05-24 10:57:10|332.77|330.37|332.54|330.14|332.77|330.37|332.54|330.14|0
1653389840000|2022-05-24 10:57:20|332.77|330.37|332.66|330.26|332.77|330.37|332.54|330.14|0
1653389850000|2022-05-24 10:57:30|332.77|330.37|332.99|330.59|332.99|330.59|332.77|330.37|0
1653389860000|2022-05-24 10:57:40|332.09|329.69|331.86|329.46|332.09|329.69|331.86|329.46|0
1653389870000|2022-05-24 10:57:50|333.22|330.82|333.67|331.27|333.67|331.27|333.11|330.71|0
1653389880000|2022-05-24 10:58:00|333.45|331.05|333.45|331.05|333.45|331.05|333.22|330.82|0
1653389890000|2022-05-24 10:58:10|333.67|331.27|333.9|331.5|333.9|331.5|333.67|331.27|0
1653389900000|2022-05-24 10:58:20|334.02|331.62|333.67|331.27|334.02|331.62|333.67|331.27|0
1653389910000|2022-05-24 10:58:30|333.79|331.39|333.67|331.27|333.79|331.39|333.67|331.27|0
1653389920000|2022-05-24 10:58:40|333.79|331.39|333.67|331.27|333.9|331.5|333.67|331.27|0
1653389930000|2022-05-24 10:58:50|333.45|331.05|333.22|330.82|333.45|331.05|333.22|330.82|0
1653389940000|2022-05-24 10:59:00|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1653389950000|2022-05-24 10:59:10|333.22|330.82|333.45|331.05|333.45|331.05|333.22|330.82|0
1653389960000|2022-05-24 10:59:20|333.57|331.17|333.9|331.5|333.9|331.5|333.45|331.05|0
1653389970000|2022-05-24 10:59:30|333.79|331.39|333.67|331.27|333.79|331.39|333.67|331.27|0
1653389980000|2022-05-24 10:59:40|333.45|331.05|333.9|331.5|333.9|331.5|333.45|331.05|0
1653389990000|2022-05-24 10:59:50|334.13|331.73|334.25|331.85|334.25|331.85|334.13|331.73|0
1653390000000|2022-05-24 11:00:00|333.9|331.5|332.31|329.91|333.9|331.5|332.31|329.91|0
1653390010000|2022-05-24 11:00:10|332.43|330.03|332.09|329.69|332.54|330.14|332.09|329.69|0
1653390020000|2022-05-24 11:00:20|332.2|329.8|331.18|328.78|332.31|329.91|331.18|328.78|0
1653390030000|2022-05-24 11:00:30|331.63|329.23|331.41|329.01|331.63|329.23|331.41|329.01|0
1653390040000|2022-05-24 11:00:40|331.63|329.23|331.41|329.01|331.86|329.46|331.41|329.01|0
1653390050000|2022-05-24 11:00:50|331.63|329.23|331.63|329.23|331.86|329.46|331.63|329.23|0
1653390060000|2022-05-24 11:01:00|331.86|329.46|331.63|329.23|331.86|329.46|331.41|329.01|0
1653390070000|2022-05-24 11:01:10|331.52|329.12|331.3|328.9|331.52|329.12|331.3|328.9|0
1653390080000|2022-05-24 11:01:20|331.41|329.01|331.41|329.01|331.63|329.23|331.41|329.01|0
1653390090000|2022-05-24 11:01:30|330.95|328.55|330.73|328.33|330.95|328.55|330.73|328.33|0
1653390100000|2022-05-24 11:01:40|330.5|328.1|330.73|328.33|330.95|328.55|330.27|327.87|0
1653390110000|2022-05-24 11:01:50|330.95|328.55|330.73|328.33|330.95|328.55|330.73|328.33|0
1653390120000|2022-05-24 11:02:00|330.5|328.1|330.73|328.33|330.73|328.33|330.5|328.1|0
1653390130000|2022-05-24 11:02:10|330.62|328.22|330.36|327.96|330.62|328.22|330.36|327.96|0
1653390140000|2022-05-24 11:02:20|330.25|327.85|329.57|327.17|330.25|327.85|329.57|327.17|0
1653390150000|2022-05-24 11:02:30|329.79|327.39|329.69|327.29|329.79|327.39|329.69|327.29|0
1653390160000|2022-05-24 11:02:40|329.34|326.94|330.48|328.08|330.48|328.08|329.34|326.94|0
1653390170000|2022-05-24 11:02:50|330.25|327.85|330.02|327.62|330.25|327.85|330.02|327.62|0
1653390180000|2022-05-24 11:03:00|329.79|327.39|329.91|327.51|330.02|327.62|329.79|327.39|0
1653390190000|2022-05-24 11:03:10|330.25|327.85|330.47|328.07|330.47|328.07|330.25|327.85|0
1653390200000|2022-05-24 11:03:20|330.25|327.85|330.25|327.85|330.47|328.07|330.25|327.85|0
1653390210000|2022-05-24 11:03:30|330.47|328.07|330.25|327.85|330.47|328.07|330.25|327.85|0
1653390220000|2022-05-24 11:03:40|330.02|327.62|330.25|327.85|330.25|327.85|329.91|327.51|0
1653390230000|2022-05-24 11:03:50|330.47|328.07|330.47|328.07|330.47|328.07|330.37|327.97|0
1653390240000|2022-05-24 11:04:00|330.25|327.85|330.47|328.07|330.7|328.3|330.25|327.85|0
1653390250000|2022-05-24 11:04:10|330.25|327.85|330.02|327.62|330.25|327.85|330.02|327.62|0
1653390260000|2022-05-24 11:04:20|330.14|327.74|330.02|327.62|330.14|327.74|330.02|327.62|0
1653390270000|2022-05-24 11:04:30|329.79|327.39|330.02|327.62|330.25|327.85|329.79|327.39|0
1653390280000|2022-05-24 11:04:40|330.25|327.85|329.79|327.39|330.25|327.85|329.79|327.39|0
1653390290000|2022-05-24 11:04:50|330.02|327.62|330.25|327.85|330.25|327.85|330.02|327.62|0
1653390300000|2022-05-24 11:05:00|330.02|327.62|329.79|327.39|330.02|327.62|329.79|327.39|0
1653390310000|2022-05-24 11:05:10|329.57|327.17|329.79|327.39|329.79|327.39|329.57|327.17|0
1653390320000|2022-05-24 11:05:20|329.57|327.17|328.2|325.8|329.57|327.17|328.2|325.8|0
1653390330000|2022-05-24 11:05:30|328.66|326.26|329.57|327.17|330.02|327.62|328.66|326.26|0
1653390340000|2022-05-24 11:05:40|329.34|326.94|329.34|326.94|329.34|326.94|329.23|326.83|0
1653390350000|2022-05-24 11:05:50|329.23|326.83|329.11|326.71|329.23|326.83|328.88|326.48|0
1653390360000|2022-05-24 11:06:00|329.68|327.28|329.79|327.39|329.79|327.39|329.68|327.28|0
1653390370000|2022-05-24 11:06:10|329.57|327.17|329.34|326.94|329.57|327.17|329.34|326.94|0
1653390380000|2022-05-24 11:06:20|329.57|327.17|329.79|327.39|329.79|327.39|329.57|327.17|0
1653390390000|2022-05-24 11:06:30|329.57|327.17|329.46|327.06|329.57|327.17|329.46|327.06|0
1653390400000|2022-05-24 11:06:40|329.34|326.94|329.56|327.16|329.56|327.16|329.34|326.94|0
1653390410000|2022-05-24 11:06:50|329.11|326.71|329|326.6|329.11|326.71|329|326.6|0
1653390420000|2022-05-24 11:07:00|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1653390430000|2022-05-24 11:07:10|328.66|326.26|328.43|326.03|328.66|326.26|328.43|326.03|0
1653390440000|2022-05-24 11:07:20|328.66|326.26|328.88|326.48|328.88|326.48|328.66|326.26|0
1653390450000|2022-05-24 11:07:30|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1653390460000|2022-05-24 11:07:40|328.32|325.92|328.43|326.03|328.43|326.03|328.2|325.8|0
1653390470000|2022-05-24 11:07:50|328.55|326.15|328.43|326.03|328.66|326.26|328.43|326.03|0
1653390480000|2022-05-24 11:08:00|328.32|325.92|328.2|325.8|328.43|326.03|328.2|325.8|0
1653390490000|2022-05-24 11:08:10|327.07|324.67|326.62|324.22|327.07|324.67|326.62|324.22|0
1653390500000|2022-05-24 11:08:20|326.17|323.77|325.38|322.98|326.17|323.77|325.03|322.63|0
1653390510000|2022-05-24 11:08:30|325.26|322.86|324.58|322.18|325.26|322.86|324.58|322.18|0
1653390520000|2022-05-24 11:08:40|324.81|322.41|324.7|322.3|324.93|322.53|324.7|322.3|0
1653390530000|2022-05-24 11:08:50|324.58|322.18|324.36|321.96|324.58|322.18|324.13|321.73|0
1653390540000|2022-05-24 11:09:00|324.13|321.73|324.36|321.96|324.36|321.96|323.9|321.5|0
1653390550000|2022-05-24 11:09:10|324.58|322.18|324.13|321.73|324.58|322.18|324.13|321.73|0
1653390560000|2022-05-24 11:09:20|324.02|321.62|323.68|321.28|324.13|321.73|323.68|321.28|0
1653390570000|2022-05-24 11:09:30|324.13|321.73|323.9|321.5|324.13|321.73|323.9|321.5|0
1653390580000|2022-05-24 11:09:40|323.68|321.28|323.45|321.05|323.68|321.28|323.45|321.05|0
1653390590000|2022-05-24 11:09:50|323.57|321.17|323.23|320.83|323.8|321.4|323.23|320.83|0
1653390600000|2022-05-24 11:10:00|323.68|321.28|324.36|321.96|324.36|321.96|323.68|321.28|0
1653390610000|2022-05-24 11:10:10|324.81|322.41|325.03|322.63|325.03|322.63|324.81|322.41|0
1653390620000|2022-05-24 11:10:20|325.26|322.86|325.26|322.86|325.26|322.86|325.15|322.75|0
1653390640000|2022-05-24 11:10:40|325.49|323.09|324.58|322.18|325.49|323.09|324.58|322.18|0
1653390650000|2022-05-24 11:10:50|325.03|322.63|325.03|322.63|325.26|322.86|325.03|322.63|0
1653390660000|2022-05-24 11:11:00|324.36|321.96|324.81|322.41|324.81|322.41|324.36|321.96|0
1653390670000|2022-05-24 11:11:10|324.58|322.18|325.26|322.86|325.26|322.86|324.58|322.18|0
1653390680000|2022-05-24 11:11:20|325.03|322.63|325.03|322.63|325.15|322.75|325.03|322.63|0
1653390690000|2022-05-24 11:11:30|325.38|322.98|325.03|322.63|325.38|322.98|325.03|322.63|0
1653390700000|2022-05-24 11:11:40|325.48|323.08|325.03|322.63|325.48|323.08|325.03|322.63|0
1653390710000|2022-05-24 11:11:50|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1653390720000|2022-05-24 11:12:00|325.48|323.08|325.48|323.08|325.48|323.08|325.26|322.86|0
1653390730000|2022-05-24 11:12:10|325.38|322.98|325.26|322.86|325.38|322.98|325.03|322.63|0
1653390750000|2022-05-24 11:12:30|325.48|323.08|325.26|322.86|325.48|323.08|325.26|322.86|0
1653390760000|2022-05-24 11:12:40|325.71|323.31|325.71|323.31|325.71|323.31|325.48|323.08|0
1653390770000|2022-05-24 11:12:50|325.94|323.54|325.94|323.54|325.94|323.54|325.71|323.31|0
1653390780000|2022-05-24 11:13:00|325.71|323.31|325.71|323.31|325.94|323.54|325.71|323.31|0
1653390790000|2022-05-24 11:13:10|325.83|323.43|325.94|323.54|325.94|323.54|325.71|323.31|0
1653390800000|2022-05-24 11:13:20|325.71|323.31|325.94|323.54|325.94|323.54|325.71|323.31|0
1653390810000|2022-05-24 11:13:30|326.16|323.76|326.16|323.76|326.39|323.99|326.16|323.76|0
1653390820000|2022-05-24 11:13:40|325.94|323.54|325.26|322.86|325.94|323.54|325.26|322.86|0
1653390830000|2022-05-24 11:13:50|325.94|323.54|325.94|323.54|325.94|323.54|325.94|323.54|0
1653390840000|2022-05-24 11:14:00|326.05|323.65|325.71|323.31|326.16|323.76|325.71|323.31|0
1653390850000|2022-05-24 11:14:10|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1653390860000|2022-05-24 11:14:20|325.48|323.08|325.71|323.31|325.94|323.54|325.48|323.08|0
1653390870000|2022-05-24 11:14:30|325.83|323.43|325.94|323.54|325.94|323.54|325.83|323.43|0
1653390880000|2022-05-24 11:14:40|325.71|323.31|325.83|323.43|325.83|323.43|325.71|323.31|0
1653390890000|2022-05-24 11:14:50|325.94|323.54|326.05|323.65|326.05|323.65|325.83|323.43|0
1653390900000|2022-05-24 11:15:00|326.16|323.76|326.61|324.21|326.73|324.33|326.16|323.76|0
1653390910000|2022-05-24 11:15:10|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1653390920000|2022-05-24 11:15:20|326.84|324.44|327.07|324.67|327.18|324.78|326.84|324.44|0
1653390930000|2022-05-24 11:15:30|327.18|324.78|326.84|324.44|327.18|324.78|326.84|324.44|0
1653390950000|2022-05-24 11:15:50|326.61|324.21|326.73|324.33|326.84|324.44|326.61|324.21|0
1653390960000|2022-05-24 11:16:00|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1653390970000|2022-05-24 11:16:10|326.61|324.21|326.39|323.99|326.61|324.21|326.39|323.99|0
1653390980000|2022-05-24 11:16:20|326.84|324.44|326.84|324.44|326.84|324.44|326.73|324.33|0
1653390990000|2022-05-24 11:16:30|326.73|324.33|326.73|324.33|326.73|324.33|326.61|324.21|0
1653391000000|2022-05-24 11:16:40|326.84|324.44|326.84|324.44|326.84|324.44|326.61|324.21|0
1653391010000|2022-05-24 11:16:50|326.61|324.21|326.84|324.44|326.84|324.44|326.61|324.21|0
1653391020000|2022-05-24 11:17:00|326.96|324.56|326.61|324.21|326.96|324.56|326.61|324.21|0
1653391030000|2022-05-24 11:17:10|326.16|323.76|326.16|323.76|326.28|323.88|326.16|323.76|0
1653391040000|2022-05-24 11:17:20|325.93|323.53|325.71|323.31|325.93|323.53|325.71|323.31|0
1653391050000|2022-05-24 11:17:30|325.26|322.86|325.93|323.53|325.93|323.53|325.03|322.63|0
1653391060000|2022-05-24 11:17:40|325.71|323.31|325.71|323.31|325.83|323.43|325.71|323.31|0
1653391070000|2022-05-24 11:17:50|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1653391080000|2022-05-24 11:18:00|325.26|322.86|325.71|323.31|325.71|323.31|325.26|322.86|0
1653391090000|2022-05-24 11:18:10|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1653391100000|2022-05-24 11:18:20|325.26|322.86|325.03|322.63|325.26|322.86|325.03|322.63|0
1653391110000|2022-05-24 11:18:30|325.37|322.97|325.03|322.63|325.37|322.97|325.03|322.63|0
1653391120000|2022-05-24 11:18:40|325.15|322.75|325.25|322.85|325.25|322.85|325.15|322.75|0
1653391130000|2022-05-24 11:18:50|325.15|322.75|325.03|322.63|325.25|322.85|325.03|322.63|0
1653391140000|2022-05-24 11:19:00|325.25|322.85|324.8|322.4|325.25|322.85|324.8|322.4|0
1653391150000|2022-05-24 11:19:10|324.12|321.72|325.48|323.08|325.48|323.08|324.12|321.72|0
1653391160000|2022-05-24 11:19:20|325.03|322.63|324.58|322.18|325.03|322.63|324.58|322.18|0
1653391170000|2022-05-24 11:19:30|324.47|322.07|324.24|321.84|324.47|322.07|324.24|321.84|0
1653391180000|2022-05-24 11:19:40|324.47|322.07|324.35|321.95|324.47|322.07|324.35|321.95|0
1653391190000|2022-05-24 11:19:50|324.24|321.84|324.35|321.95|324.35|321.95|324.12|321.72|0
1653391200000|2022-05-24 11:20:00|324.12|321.72|324.12|321.72|324.35|321.95|324.12|321.72|0
1653391210000|2022-05-24 11:20:10|323.9|321.5|324.35|321.95|324.35|321.95|323.9|321.5|0
1653391220000|2022-05-24 11:20:20|324.24|321.84|324.92|322.52|324.92|322.52|324.12|321.72|0
1653391230000|2022-05-24 11:20:30|325.03|322.63|325.03|322.63|325.03|322.63|324.8|322.4|0
1653391240000|2022-05-24 11:20:40|324.92|322.52|324.92|322.52|324.92|322.52|324.8|322.4|0
1653391250000|2022-05-24 11:20:50|325.03|322.63|325.25|322.85|325.25|322.85|324.8|322.4|0
1653391260000|2022-05-24 11:21:00|325.48|323.08|325.48|323.08|325.48|323.08|325.15|322.75|0
1653391270000|2022-05-24 11:21:10|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1653391280000|2022-05-24 11:21:20|325.25|322.85|325.48|323.08|325.6|323.2|325.25|322.85|0
1653391290000|2022-05-24 11:21:30|325.37|322.97|325.48|323.08|325.71|323.31|325.37|322.97|0
1653391300000|2022-05-24 11:21:40|325.25|322.85|325.71|323.31|325.71|323.31|325.25|322.85|0
1653391320000|2022-05-24 11:22:00|325.6|323.2|325.37|322.97|325.6|323.2|325.37|322.97|0
1653391330000|2022-05-24 11:22:10|325.93|323.53|326.38|323.98|326.38|323.98|325.82|323.42|0
1653391340000|2022-05-24 11:22:20|326.28|323.88|326.05|323.65|326.38|323.98|326.05|323.65|0
1653391350000|2022-05-24 11:22:30|326.28|323.88|326.38|323.98|326.38|323.98|326.28|323.88|0
1653391360000|2022-05-24 11:22:40|326.27|323.87|326.16|323.76|326.38|323.98|326.16|323.76|0
1653391370000|2022-05-24 11:22:50|325.93|323.53|325.82|323.42|325.93|323.53|325.82|323.42|0
1653391380000|2022-05-24 11:23:00|325.7|323.3|325.82|323.42|325.82|323.42|325.7|323.3|0
1653391390000|2022-05-24 11:23:10|325.48|323.08|325.25|322.85|325.48|323.08|325.25|322.85|0
1653391400000|2022-05-24 11:23:20|325.03|322.63|324.8|322.4|325.03|322.63|324.8|322.4|0
1653391410000|2022-05-24 11:23:30|325.03|322.63|324.8|322.4|325.03|322.63|324.8|322.4|0
1653391420000|2022-05-24 11:23:40|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1653391430000|2022-05-24 11:23:50|325.25|322.85|325.7|323.3|325.7|323.3|325.25|322.85|0
1653391440000|2022-05-24 11:24:00|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1653391450000|2022-05-24 11:24:10|326.27|323.87|326.61|324.21|326.61|324.21|326.27|323.87|0
1653391460000|2022-05-24 11:24:20|326.84|324.44|327.06|324.66|327.06|324.66|326.61|324.21|0
1653391470000|2022-05-24 11:24:30|326.95|324.55|326.84|324.44|327.06|324.66|326.84|324.44|0
1653391480000|2022-05-24 11:24:40|326.95|324.55|327.06|324.66|327.06|324.66|326.61|324.21|0
1653391490000|2022-05-24 11:24:50|327.29|324.89|327.29|324.89|327.29|324.89|327.06|324.66|0
1653391510000|2022-05-24 11:25:10|327.06|324.66|327.29|324.89|327.29|324.89|327.06|324.66|0
1653391530000|2022-05-24 11:25:30|327.06|324.66|327.29|324.89|327.29|324.89|327.06|324.66|0
1653391540000|2022-05-24 11:25:40|327.18|324.78|327.18|324.78|327.18|324.78|327.06|324.66|0
1653391550000|2022-05-24 11:25:50|327.06|324.66|327.06|324.66|327.06|324.66|326.83|324.43|0
1653391580000|2022-05-24 11:26:20|326.95|324.55|327.06|324.66|327.06|324.66|326.83|324.43|0
1653391590000|2022-05-24 11:26:30|326.83|324.43|327.06|324.66|327.06|324.66|326.61|324.21|0
1653391600000|2022-05-24 11:26:40|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1653391610000|2022-05-24 11:26:50|327.06|324.66|327.06|324.66|327.06|324.66|327.06|324.66|0
1653391620000|2022-05-24 11:27:00|326.95|324.55|327.06|324.66|327.18|324.78|326.95|324.55|0
1653391630000|2022-05-24 11:27:10|327.18|324.78|327.18|324.78|327.18|324.78|327.18|324.78|0
1653391640000|2022-05-24 11:27:20|327.06|324.66|327.4|325|327.4|325|327.06|324.66|0
1653391650000|2022-05-24 11:27:30|327.51|325.11|327.06|324.66|327.51|325.11|327.06|324.66|0
1653391660000|2022-05-24 11:27:40|326.83|324.43|326.61|324.21|326.83|324.43|326.61|324.21|0
1653391670000|2022-05-24 11:27:50|326.5|324.1|326.15|323.75|326.5|324.1|326.15|323.75|0
1653391680000|2022-05-24 11:28:00|325.93|323.53|325.48|323.08|325.93|323.53|325.48|323.08|0
1653391690000|2022-05-24 11:28:10|325.82|323.42|325.93|323.53|325.93|323.53|325.82|323.42|0
1653391700000|2022-05-24 11:28:20|326.05|323.65|325.48|323.08|326.15|323.75|325.48|323.08|0
1653391710000|2022-05-24 11:28:30|325.25|322.85|325.02|322.62|325.37|322.97|325.02|322.62|0
1653391720000|2022-05-24 11:28:40|325.59|323.19|325.37|322.97|325.59|323.19|325.37|322.97|0
1653391730000|2022-05-24 11:28:50|325.25|322.85|325.14|322.74|325.25|322.85|325.02|322.62|0
1653391740000|2022-05-24 11:29:00|325.48|323.08|325.02|322.62|325.48|323.08|325.02|322.62|0
1653391750000|2022-05-24 11:29:10|324.8|322.4|324.8|322.4|324.8|322.4|324.8|322.4|0
1653391760000|2022-05-24 11:29:20|324.69|322.29|324.8|322.4|324.8|322.4|324.69|322.29|0
1653391780000|2022-05-24 11:29:40|325.14|322.74|325.25|322.85|325.47|323.07|325.14|322.74|0
1653391790000|2022-05-24 11:29:50|325.02|322.62|325.02|322.62|325.02|322.62|325.02|322.62|0
1653391800000|2022-05-24 11:30:00|325.25|322.85|325.47|323.07|325.7|323.3|325.25|322.85|0
1653391810000|2022-05-24 11:30:10|325.25|322.85|325.02|322.62|325.25|322.85|325.02|322.62|0
1653391820000|2022-05-24 11:30:20|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1653391830000|2022-05-24 11:30:30|325.02|322.62|324.91|322.51|325.02|322.62|324.91|322.51|0
1653391840000|2022-05-24 11:30:40|324.8|322.4|324.34|321.94|324.8|322.4|324.34|321.94|0
1653391850000|2022-05-24 11:30:50|324.12|321.72|324.12|321.72|324.34|321.94|324.12|321.72|0
1653391860000|2022-05-24 11:31:00|324.01|321.61|324.46|322.06|324.46|322.06|324.01|321.61|0
1653391870000|2022-05-24 11:31:10|324.57|322.17|324.57|322.17|324.8|322.4|324.57|322.17|0
1653391880000|2022-05-24 11:31:20|324.8|322.4|324.12|321.72|324.8|322.4|324.12|321.72|0
1653391890000|2022-05-24 11:31:30|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1653391900000|2022-05-24 11:31:40|325.02|322.62|325.02|322.62|325.25|322.85|325.02|322.62|0
1653391910000|2022-05-24 11:31:50|325.14|322.74|325.14|322.74|325.14|322.74|325.14|322.74|0
1653391920000|2022-05-24 11:32:00|325.02|322.62|325.02|322.62|325.37|322.97|324.91|322.51|0
1653391930000|2022-05-24 11:32:10|324.8|322.4|324.8|322.4|325.02|322.62|324.8|322.4|0
1653391940000|2022-05-24 11:32:20|325.02|322.62|324.57|322.17|325.02|322.62|324.57|322.17|0
1653391950000|2022-05-24 11:32:30|324.46|322.06|324.57|322.17|324.57|322.17|324.46|322.06|0
1653391960000|2022-05-24 11:32:40|324.46|322.06|324.34|321.94|324.46|322.06|324.34|321.94|0
1653391970000|2022-05-24 11:32:50|324.12|321.72|324.34|321.94|324.46|322.06|324.12|321.72|0
1653391980000|2022-05-24 11:33:00|324.23|321.83|324.12|321.72|324.23|321.83|324.12|321.72|0
1653391990000|2022-05-24 11:33:10|323.89|321.49|323.67|321.27|323.89|321.49|323.67|321.27|0
1653392000000|2022-05-24 11:33:20|323.89|321.49|324.12|321.72|324.12|321.72|323.89|321.49|0
1653392010000|2022-05-24 11:33:30|324.23|321.83|324.57|322.17|324.57|322.17|324.23|321.83|0
1653392020000|2022-05-24 11:33:40|324.34|321.94|324.12|321.72|324.34|321.94|324.12|321.72|0
1653392030000|2022-05-24 11:33:50|324.01|321.61|323.89|321.49|324.01|321.61|323.89|321.49|0
1653392040000|2022-05-24 11:34:00|324.12|321.72|325.25|322.85|325.25|322.85|324.12|321.72|0
1653392050000|2022-05-24 11:34:10|325.47|323.07|325.59|323.19|325.7|323.3|325.47|323.07|0
1653392060000|2022-05-24 11:34:20|325.47|323.07|325.02|322.62|325.47|323.07|325.02|322.62|0
1653392070000|2022-05-24 11:34:30|324.79|322.39|324.12|321.72|324.79|322.39|324.12|321.72|0
1653392080000|2022-05-24 11:34:40|324.34|321.94|323.78|321.38|324.34|321.94|323.78|321.38|0
1653392090000|2022-05-24 11:34:50|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1653392100000|2022-05-24 11:35:00|324.12|321.72|324.01|321.61|324.12|321.72|324.01|321.61|0
1653392110000|2022-05-24 11:35:10|323.89|321.49|324.12|321.72|324.23|321.83|323.89|321.49|0
1653392120000|2022-05-24 11:35:20|324.01|321.61|323.66|321.26|324.01|321.61|323.66|321.26|0
1653392130000|2022-05-24 11:35:30|323.21|320.81|324.34|321.94|324.34|321.94|323.21|320.81|0
1653392140000|2022-05-24 11:35:40|324.79|322.39|324.34|321.94|324.79|322.39|324.34|321.94|0
1653392150000|2022-05-24 11:35:50|324.57|322.17|324.57|322.17|324.57|322.17|324.34|321.94|0
1653392160000|2022-05-24 11:36:00|324.34|321.94|324.34|321.94|324.34|321.94|324.12|321.72|0
1653392170000|2022-05-24 11:36:10|324.12|321.72|324.12|321.72|324.12|321.72|324.12|321.72|0
1653392180000|2022-05-24 11:36:20|324.34|321.94|324.68|322.28|324.68|322.28|324.34|321.94|0
1653392190000|2022-05-24 11:36:30|324.79|322.39|324.91|322.51|324.91|322.51|324.79|322.39|0
1653392200000|2022-05-24 11:36:40|324.79|322.39|325.14|322.74|325.14|322.74|324.79|322.39|0
1653392210000|2022-05-24 11:36:50|325.24|322.84|325.02|322.62|325.24|322.84|324.79|322.39|0
1653392220000|2022-05-24 11:37:00|325.24|322.84|325.24|322.84|325.47|323.07|325.24|322.84|0
1653392230000|2022-05-24 11:37:10|325.02|322.62|325.24|322.84|325.24|322.84|324.79|322.39|0
1653392240000|2022-05-24 11:37:20|325.36|322.96|325.81|323.41|325.81|323.41|325.36|322.96|0
1653392250000|2022-05-24 11:37:30|325.47|323.07|325.92|323.52|326.04|323.64|325.47|323.07|0
1653392260000|2022-05-24 11:37:40|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1653392270000|2022-05-24 11:37:50|326.15|323.75|326.04|323.64|326.15|323.75|326.04|323.64|0
1653392280000|2022-05-24 11:38:00|327.51|325.11|328.87|326.47|328.87|326.47|327.51|325.11|0
1653392290000|2022-05-24 11:38:10|329.32|326.92|330|327.6|330|327.6|329.32|326.92|0
1653392300000|2022-05-24 11:38:20|329.55|327.15|328.64|326.24|329.55|327.15|328.64|326.24|0
1653392310000|2022-05-24 11:38:30|329.32|326.92|328.99|326.59|329.32|326.92|328.99|326.59|0
1653392320000|2022-05-24 11:38:40|329.09|326.69|328.64|326.24|329.09|326.69|328.64|326.24|0
1653392330000|2022-05-24 11:38:50|328.76|326.36|328.64|326.24|328.76|326.36|328.53|326.13|0
1653392340000|2022-05-24 11:39:00|328.3|325.9|328.76|326.36|328.76|326.36|328.3|325.9|0
1653392350000|2022-05-24 11:39:10|328.87|326.47|329.89|327.49|329.89|327.49|328.87|326.47|0
1653392360000|2022-05-24 11:39:20|329.77|327.37|329.77|327.37|329.89|327.49|329.77|327.37|0
1653392370000|2022-05-24 11:39:30|330|327.6|329.77|327.37|330.35|327.95|329.77|327.37|0
1653392380000|2022-05-24 11:39:40|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1653392390000|2022-05-24 11:39:50|330|327.6|329.55|327.15|330|327.6|329.55|327.15|0
1653392400000|2022-05-24 11:40:00|329.89|327.49|329.77|327.37|330|327.6|329.77|327.37|0
1653392410000|2022-05-24 11:40:10|330|327.6|330.35|327.95|330.35|327.95|330|327.6|0
1653392420000|2022-05-24 11:40:20|330.46|328.06|330.68|328.28|330.8|328.4|330.46|328.06|0
1653392430000|2022-05-24 11:40:30|331.03|328.63|331.03|328.63|331.03|328.63|330.91|328.51|0
1653392440000|2022-05-24 11:40:40|331.25|328.85|331.14|328.74|331.25|328.85|330.91|328.51|0
1653392450000|2022-05-24 11:40:50|330.8|328.4|330.91|328.51|330.91|328.51|330.68|328.28|0
1653392460000|2022-05-24 11:41:00|330.68|328.28|330|327.6|330.68|328.28|330|327.6|0
1653392470000|2022-05-24 11:41:10|330.23|327.83|330.45|328.05|330.45|328.05|330.23|327.83|0
1653392480000|2022-05-24 11:41:20|330.57|328.17|329.55|327.15|330.57|328.17|329.09|326.69|0
1653392490000|2022-05-24 11:41:30|329.32|326.92|329.32|326.92|329.55|327.15|329.32|326.92|0
1653392500000|2022-05-24 11:41:40|329.55|327.15|328.64|326.24|329.55|327.15|328.64|326.24|0
1653392510000|2022-05-24 11:41:50|328.87|326.47|328.87|326.47|328.87|326.47|328.64|326.24|0
1653392520000|2022-05-24 11:42:00|328.98|326.58|328.64|326.24|328.98|326.58|328.64|326.24|0
1653392530000|2022-05-24 11:42:10|328.53|326.13|328.41|326.01|328.64|326.24|328.41|326.01|0
1653392540000|2022-05-24 11:42:20|328.18|325.78|328.3|325.9|328.41|326.01|328.18|325.78|0
1653392550000|2022-05-24 11:42:30|328.18|325.78|327.96|325.56|328.18|325.78|327.96|325.56|0
1653392560000|2022-05-24 11:42:40|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1653392570000|2022-05-24 11:42:50|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1653392580000|2022-05-24 11:43:00|328.18|325.78|327.96|325.56|328.18|325.78|327.96|325.56|0
1653392590000|2022-05-24 11:43:10|327.62|325.22|327.05|324.65|327.62|325.22|327.05|324.65|0
1653392600000|2022-05-24 11:43:20|327.28|324.88|327.62|325.22|327.62|325.22|327.28|324.88|0
1653392610000|2022-05-24 11:43:30|327.5|325.1|327.85|325.45|327.85|325.45|327.5|325.1|0
1653392620000|2022-05-24 11:43:40|327.73|325.33|327.73|325.33|327.96|325.56|327.73|325.33|0
1653392630000|2022-05-24 11:43:50|327.85|325.45|327.73|325.33|328.08|325.68|327.73|325.33|0
1653392640000|2022-05-24 11:44:00|327.62|325.22|327.96|325.56|327.96|325.56|327.62|325.22|0
1653392650000|2022-05-24 11:44:10|328.18|325.78|328.18|325.78|328.41|326.01|328.18|325.78|0
1653392660000|2022-05-24 11:44:20|328.07|325.67|327.73|325.33|328.07|325.67|327.73|325.33|0
1653392670000|2022-05-24 11:44:30|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1653392680000|2022-05-24 11:44:40|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1653392690000|2022-05-24 11:44:50|327.39|324.99|327.5|325.1|327.5|325.1|327.28|324.88|0
1653392700000|2022-05-24 11:45:00|328.07|325.67|327.5|325.1|328.18|325.78|327.5|325.1|0
1653392710000|2022-05-24 11:45:10|327.39|324.99|327.96|325.56|327.96|325.56|327.28|324.88|0
1653392720000|2022-05-24 11:45:20|327.73|325.33|327.85|325.45|327.96|325.56|327.73|325.33|0
1653392730000|2022-05-24 11:45:30|327.73|325.33|327.96|325.56|327.96|325.56|327.73|325.33|0
1653392740000|2022-05-24 11:45:40|327.73|325.33|327.96|325.56|327.96|325.56|327.73|325.33|0
1653392750000|2022-05-24 11:45:50|328.07|325.67|328.18|325.78|328.18|325.78|328.07|325.67|0
1653392760000|2022-05-24 11:46:00|328.41|326.01|328.64|326.24|328.64|326.24|328.41|326.01|0
1653392770000|2022-05-24 11:46:10|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1653392780000|2022-05-24 11:46:20|328.64|326.24|328.86|326.46|328.86|326.46|328.41|326.01|0
1653392790000|2022-05-24 11:46:30|328.64|326.24|328.64|326.24|328.64|326.24|328.64|326.24|0
1653392800000|2022-05-24 11:46:40|328.53|326.13|328.18|325.78|328.53|326.13|328.18|325.78|0
1653392810000|2022-05-24 11:46:50|327.96|325.56|328.53|326.13|328.53|326.13|327.96|325.56|0
1653392820000|2022-05-24 11:47:00|328.41|326.01|328.86|326.46|328.86|326.46|328.41|326.01|0
1653392830000|2022-05-24 11:47:10|328.75|326.35|328.64|326.24|328.86|326.46|328.64|326.24|0
1653392840000|2022-05-24 11:47:20|328.41|326.01|328.86|326.46|328.86|326.46|328.41|326.01|0
1653392850000|2022-05-24 11:47:30|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1653392860000|2022-05-24 11:47:40|329.89|327.49|329.89|327.49|329.89|327.49|329.77|327.37|0
1653392870000|2022-05-24 11:47:50|329.77|327.37|329.43|327.03|329.77|327.37|329.43|327.03|0
1653392880000|2022-05-24 11:48:00|329.09|326.69|329.21|326.81|329.21|326.81|329.09|326.69|0
1653392890000|2022-05-24 11:48:10|329.09|326.69|329.32|326.92|329.32|326.92|329.09|326.69|0
1653392900000|2022-05-24 11:48:20|329.54|327.14|329.54|327.14|329.54|327.14|329.32|326.92|0
1653392910000|2022-05-24 11:48:30|329.66|327.26|329.43|327.03|329.66|327.26|329.43|327.03|0
1653392920000|2022-05-24 11:48:40|329.32|326.92|329.66|327.26|329.66|327.26|329.32|326.92|0
1653392930000|2022-05-24 11:48:50|329.77|327.37|329.54|327.14|329.77|327.37|329.54|327.14|0
1653392940000|2022-05-24 11:49:00|329.77|327.37|329.89|327.49|329.89|327.49|329.77|327.37|0
1653392950000|2022-05-24 11:49:10|329.77|327.37|330.11|327.71|330.11|327.71|329.77|327.37|0
1653392960000|2022-05-24 11:49:20|330|327.6|330.11|327.71|330.11|327.71|330|327.6|0
1653392970000|2022-05-24 11:49:30|330|327.6|329.54|327.14|330.22|327.82|329.54|327.14|0
1653392980000|2022-05-24 11:49:40|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1653392990000|2022-05-24 11:49:50|329.21|326.81|329.31|326.91|329.31|326.91|329.21|326.81|0
1653393000000|2022-05-24 11:50:00|328.98|326.58|329.31|326.91|329.31|326.91|328.98|326.58|0
1653393010000|2022-05-24 11:50:10|329.77|327.37|330|327.6|330|327.6|329.77|327.37|0
1653393020000|2022-05-24 11:50:20|329.89|327.49|329.77|327.37|330|327.6|329.77|327.37|0
1653393030000|2022-05-24 11:50:30|329.54|327.14|330|327.6|330|327.6|329.54|327.14|0
1653393040000|2022-05-24 11:50:40|329.77|327.37|330.11|327.71|330.11|327.71|329.77|327.37|0
1653393050000|2022-05-24 11:50:50|330|327.6|329.89|327.49|330|327.6|329.89|327.49|0
1653393060000|2022-05-24 11:51:00|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1653393070000|2022-05-24 11:51:10|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1653393080000|2022-05-24 11:51:20|329.54|327.14|329.66|327.26|329.66|327.26|329.43|327.03|0
1653393090000|2022-05-24 11:51:30|329.77|327.37|329.77|327.37|329.77|327.37|329.66|327.26|0
1653393100000|2022-05-24 11:51:40|329.54|327.14|329.54|327.14|329.66|327.26|329.54|327.14|0
1653393110000|2022-05-24 11:51:50|329.77|327.37|330.22|327.82|330.22|327.82|329.77|327.37|0
1653393120000|2022-05-24 11:52:00|329.99|327.59|330.22|327.82|330.22|327.82|329.99|327.59|0
1653393130000|2022-05-24 11:52:10|330.11|327.71|330.11|327.71|330.11|327.71|329.99|327.59|0
1653393140000|2022-05-24 11:52:20|330.22|327.82|330.68|328.28|331.02|328.62|330.22|327.82|0
1653393150000|2022-05-24 11:52:30|330.45|328.05|330.22|327.82|330.45|328.05|330.22|327.82|0
1653393160000|2022-05-24 11:52:40|330.45|328.05|330.22|327.82|330.45|328.05|330.22|327.82|0
1653393170000|2022-05-24 11:52:50|330.11|327.71|330.22|327.82|330.22|327.82|330.11|327.71|0
1653393180000|2022-05-24 11:53:00|329.99|327.59|329.89|327.49|329.99|327.59|329.54|327.14|0
1653393190000|2022-05-24 11:53:10|329.88|327.48|330.22|327.82|330.22|327.82|329.88|327.48|0
1653393200000|2022-05-24 11:53:20|329.99|327.59|329.99|327.59|330.22|327.82|329.99|327.59|0
1653393210000|2022-05-24 11:53:30|329.77|327.37|329.66|327.26|329.77|327.37|329.66|327.26|0
1653393220000|2022-05-24 11:53:40|329.77|327.37|330.22|327.82|330.22|327.82|329.77|327.37|0
1653393230000|2022-05-24 11:53:50|330.45|328.05|330.22|327.82|330.45|328.05|330.22|327.82|0
1653393240000|2022-05-24 11:54:00|330.45|328.05|330.67|328.27|330.67|328.27|330.45|328.05|0
1653393250000|2022-05-24 11:54:10|330.9|328.5|332.04|329.64|332.04|329.64|330.9|328.5|0
1653393260000|2022-05-24 11:54:20|332.38|329.98|332.27|329.87|332.38|329.98|332.27|329.87|0
1653393270000|2022-05-24 11:54:30|332.04|329.64|332.16|329.76|332.16|329.76|332.04|329.64|0
1653393280000|2022-05-24 11:54:40|331.81|329.41|331.81|329.41|332.04|329.64|331.81|329.41|0
1653393290000|2022-05-24 11:54:50|332.04|329.64|331.81|329.41|332.04|329.64|331.81|329.41|0
1653393300000|2022-05-24 11:55:00|331.58|329.18|332.04|329.64|332.04|329.64|331.58|329.18|0
1653393310000|2022-05-24 11:55:10|331.81|329.41|332.04|329.64|332.04|329.64|331.81|329.41|0
1653393320000|2022-05-24 11:55:20|332.27|329.87|332.72|330.32|332.72|330.32|332.27|329.87|0
1653393330000|2022-05-24 11:55:30|332.61|330.21|332.72|330.32|332.72|330.32|332.49|330.09|0
1653393340000|2022-05-24 11:55:40|332.84|330.44|332.72|330.32|332.95|330.55|332.72|330.32|0
1653393350000|2022-05-24 11:55:50|332.84|330.44|333.63|331.23|333.63|331.23|332.84|330.44|0
1653393360000|2022-05-24 11:56:00|333.4|331|333.4|331|333.63|331.23|333.4|331|0
1653393370000|2022-05-24 11:56:10|333.63|331.23|333.4|331|333.63|331.23|333.4|331|0
1653393380000|2022-05-24 11:56:20|333.63|331.23|332.95|330.55|333.63|331.23|332.95|330.55|0
1653393390000|2022-05-24 11:56:30|332.72|330.32|333.29|330.89|333.29|330.89|332.72|330.32|0
1653393400000|2022-05-24 11:56:40|333.18|330.78|333.4|331|333.4|331|333.18|330.78|0
1653393410000|2022-05-24 11:56:50|333.18|330.78|333.18|330.78|333.18|330.78|332.95|330.55|0
1653393420000|2022-05-24 11:57:00|333.4|331|333.4|331|333.4|331|333.18|330.78|0
1653393430000|2022-05-24 11:57:10|333.86|331.46|333.4|331|333.86|331.46|333.4|331|0
1653393440000|2022-05-24 11:57:20|333.18|330.78|332.95|330.55|333.18|330.78|332.95|330.55|0
1653393450000|2022-05-24 11:57:30|332.72|330.32|332.49|330.09|332.72|330.32|332.49|330.09|0
1653393460000|2022-05-24 11:57:40|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1653393470000|2022-05-24 11:57:50|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1653393480000|2022-05-24 11:58:00|332.04|329.64|332.84|330.44|332.84|330.44|331.81|329.41|0
1653393490000|2022-05-24 11:58:10|332.72|330.32|332.95|330.55|332.95|330.55|332.72|330.32|0
1653393500000|2022-05-24 11:58:20|332.84|330.44|332.84|330.44|332.95|330.55|332.84|330.44|0
1653393510000|2022-05-24 11:58:30|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1653393520000|2022-05-24 11:58:40|332.84|330.44|332.61|330.21|332.84|330.44|332.61|330.21|0
1653393530000|2022-05-24 11:58:50|332.49|330.09|332.26|329.86|332.49|330.09|332.26|329.86|0
1653393540000|2022-05-24 11:59:00|332.38|329.98|332.61|330.21|332.61|330.21|332.38|329.98|0
1653393550000|2022-05-24 11:59:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1653393570000|2022-05-24 11:59:30|332.84|330.44|332.26|329.86|332.84|330.44|332.26|329.86|0
1653393580000|2022-05-24 11:59:40|332.15|329.75|332.04|329.64|332.26|329.86|332.04|329.64|0
1653393590000|2022-05-24 11:59:50|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1653393600000|2022-05-24 12:00:00|331.58|329.18|331.58|329.18|331.81|329.41|331.58|329.18|0
1653393610000|2022-05-24 12:00:10|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1653393620000|2022-05-24 12:00:20|331.47|329.07|331.35|328.95|331.47|329.07|331.13|328.73|0
1653393630000|2022-05-24 12:00:30|331.24|328.84|331.58|329.18|331.58|329.18|331.24|328.84|0
1653393640000|2022-05-24 12:00:40|331.81|329.41|332.26|329.86|332.49|330.09|331.81|329.41|0
1653393650000|2022-05-24 12:00:50|332.04|329.64|332.04|329.64|332.26|329.86|332.04|329.64|0
1653393660000|2022-05-24 12:01:00|332.26|329.86|332.49|330.09|332.49|330.09|332.26|329.86|0
1653393670000|2022-05-24 12:01:10|332.04|329.64|331.7|329.3|332.04|329.64|331.7|329.3|0
1653393680000|2022-05-24 12:01:20|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1653393690000|2022-05-24 12:01:30|331.13|328.73|332.26|329.86|332.26|329.86|331.13|328.73|0
1653393700000|2022-05-24 12:01:40|332.15|329.75|332.38|329.98|332.49|330.09|332.15|329.75|0
1653393710000|2022-05-24 12:01:50|333.17|330.77|333.97|331.57|334.08|331.68|333.17|330.77|0
1653393720000|2022-05-24 12:02:00|334.08|331.68|333.86|331.46|334.08|331.68|333.63|331.23|0
1653393730000|2022-05-24 12:02:10|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1653393740000|2022-05-24 12:02:20|333.86|331.46|333.97|331.57|334.08|331.68|333.86|331.46|0
1653393750000|2022-05-24 12:02:30|334.2|331.8|334.08|331.68|334.2|331.8|333.97|331.57|0
1653393760000|2022-05-24 12:02:40|334.31|331.91|333.86|331.46|334.31|331.91|333.75|331.35|0
1653393770000|2022-05-24 12:02:50|333.63|331.23|333.29|330.89|333.63|331.23|333.29|330.89|0
1653393780000|2022-05-24 12:03:00|333.17|330.77|332.03|329.63|333.17|330.77|331.35|328.95|0
1653393790000|2022-05-24 12:03:10|331.81|329.41|331.81|329.41|331.81|329.41|331.58|329.18|0
1653393800000|2022-05-24 12:03:20|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1653393810000|2022-05-24 12:03:30|331.7|329.3|331.47|329.07|331.7|329.3|331.35|328.95|0
1653393820000|2022-05-24 12:03:40|331.35|328.95|331.58|329.18|331.58|329.18|331.35|328.95|0
1653393830000|2022-05-24 12:03:50|331.47|329.07|331.12|328.72|331.47|329.07|331.12|328.72|0
1653393840000|2022-05-24 12:04:00|331.35|328.95|331.35|328.95|331.47|329.07|331.35|328.95|0
1653393850000|2022-05-24 12:04:10|331.12|328.72|330.9|328.5|331.12|328.72|330.9|328.5|0
1653393860000|2022-05-24 12:04:20|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1653393870000|2022-05-24 12:04:30|330.79|328.39|330.9|328.5|330.9|328.5|330.79|328.39|0
1653393880000|2022-05-24 12:04:40|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1653393890000|2022-05-24 12:04:50|330.44|328.04|329.99|327.59|330.44|328.04|329.99|327.59|0
1653393900000|2022-05-24 12:05:00|330.21|327.81|330.67|328.27|330.67|328.27|330.21|327.81|0
1653393910000|2022-05-24 12:05:10|330.44|328.04|330.21|327.81|330.44|328.04|330.21|327.81|0
1653393920000|2022-05-24 12:05:20|330.44|328.04|331.35|328.95|331.35|328.95|330.44|328.04|0
1653393930000|2022-05-24 12:05:30|331.58|329.18|332.26|329.86|332.49|330.09|331.58|329.18|0
1653393950000|2022-05-24 12:05:50|332.15|329.75|332.94|330.54|332.94|330.54|332.15|329.75|0
1653393960000|2022-05-24 12:06:00|332.72|330.32|332.94|330.54|332.94|330.54|332.72|330.32|0
1653393970000|2022-05-24 12:06:10|333.06|330.66|333.85|331.45|333.85|331.45|333.06|330.66|0
1653393980000|2022-05-24 12:06:20|333.63|331.23|333.63|331.23|333.85|331.45|333.63|331.23|0
1653393990000|2022-05-24 12:06:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1653394000000|2022-05-24 12:06:40|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1653394010000|2022-05-24 12:06:50|332.94|330.54|333.4|331|333.4|331|332.94|330.54|0
1653394020000|2022-05-24 12:07:00|333.85|331.45|333.63|331.23|333.85|331.45|333.63|331.23|0
1653394030000|2022-05-24 12:07:10|333.85|331.45|335.45|333.05|335.45|333.05|333.85|331.45|0
1653394040000|2022-05-24 12:07:20|335.57|333.17|336.25|333.85|336.25|333.85|335.57|333.17|0
1653394050000|2022-05-24 12:07:30|336.48|334.08|336.13|333.73|336.48|334.08|336.13|333.73|0
1653394060000|2022-05-24 12:07:40|335.91|333.51|335.91|333.51|336.13|333.73|335.91|333.51|0
1653394070000|2022-05-24 12:07:50|335.8|333.4|336.13|333.73|336.13|333.73|335.68|333.28|0
1653394080000|2022-05-24 12:08:00|335.68|333.28|336.13|333.73|336.13|333.73|335.68|333.28|0
1653394090000|2022-05-24 12:08:10|336.36|333.96|336.36|333.96|336.36|333.96|336.25|333.85|0
1653394100000|2022-05-24 12:08:20|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1653394110000|2022-05-24 12:08:30|336.48|334.08|336.36|333.96|336.48|334.08|336.13|333.73|0
1653394120000|2022-05-24 12:08:40|336.48|334.08|336.13|333.73|336.48|334.08|336.13|333.73|0
1653394130000|2022-05-24 12:08:50|336.36|333.96|336.13|333.73|336.36|333.96|336.13|333.73|0
1653394140000|2022-05-24 12:09:00|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1653394150000|2022-05-24 12:09:10|336.59|334.19|336.82|334.42|336.82|334.42|336.59|334.19|0
1653394160000|2022-05-24 12:09:20|336.94|334.54|337.27|334.87|337.5|335.1|336.94|334.54|0
1653394170000|2022-05-24 12:09:30|337.05|334.65|337.16|334.76|337.5|335.1|337.05|334.65|0
1653394180000|2022-05-24 12:09:40|336.82|334.42|336.82|334.42|337.05|334.65|336.82|334.42|0
1653394190000|2022-05-24 12:09:50|336.59|334.19|336.82|334.42|336.82|334.42|336.59|334.19|0
1653394200000|2022-05-24 12:10:00|336.71|334.31|336.59|334.19|336.82|334.42|336.59|334.19|0
1653394210000|2022-05-24 12:10:10|336.36|333.96|335.45|333.05|336.36|333.96|335.45|333.05|0
1653394220000|2022-05-24 12:10:20|335.68|333.28|335.22|332.82|335.68|333.28|335.22|332.82|0
1653394230000|2022-05-24 12:10:30|335.68|333.28|335.45|333.05|335.68|333.28|335.45|333.05|0
1653394240000|2022-05-24 12:10:40|335.22|332.82|335.45|333.05|335.45|333.05|335.22|332.82|0
1653394250000|2022-05-24 12:10:50|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1653394260000|2022-05-24 12:11:00|335.22|332.82|335.34|332.94|335.34|332.94|335.22|332.82|0
1653394270000|2022-05-24 12:11:10|335.45|333.05|335.68|333.28|335.68|333.28|335.45|333.05|0
1653394290000|2022-05-24 12:11:30|335.9|333.5|335.57|333.17|335.9|333.5|335.45|333.05|0
1653394300000|2022-05-24 12:11:40|335.68|333.28|335.79|333.39|335.79|333.39|335.68|333.28|0
1653394310000|2022-05-24 12:11:50|335.45|333.05|335.22|332.82|335.45|333.05|335.22|332.82|0
1653394320000|2022-05-24 12:12:00|335.67|333.27|335.57|333.17|335.9|333.5|335.57|333.17|0
1653394330000|2022-05-24 12:12:10|335.45|333.05|335.79|333.39|335.79|333.39|335.45|333.05|0
1653394340000|2022-05-24 12:12:20|335.67|333.27|335.45|333.05|335.67|333.27|335.45|333.05|0
1653394350000|2022-05-24 12:12:30|335.22|332.82|335.22|332.82|335.22|332.82|335.11|332.71|0
1653394360000|2022-05-24 12:12:40|334.99|332.59|334.99|332.59|334.99|332.59|334.88|332.48|0
1653394370000|2022-05-24 12:12:50|335.11|332.71|334.53|332.13|335.11|332.71|334.53|332.13|0
1653394380000|2022-05-24 12:13:00|334.2|331.8|334.99|332.59|334.99|332.59|334.2|331.8|0
1653394390000|2022-05-24 12:13:10|334.76|332.36|334.76|332.36|334.88|332.48|334.76|332.36|0
1653394400000|2022-05-24 12:13:20|334.99|332.59|335.22|332.82|335.22|332.82|334.99|332.59|0
1653394410000|2022-05-24 12:13:30|335.45|333.05|335.11|332.71|335.45|333.05|335.11|332.71|0
1653394420000|2022-05-24 12:13:40|335.22|332.82|334.99|332.59|335.22|332.82|334.99|332.59|0
1653394430000|2022-05-24 12:13:50|334.76|332.36|334.53|332.13|334.76|332.36|334.31|331.91|0
1653394440000|2022-05-24 12:14:00|334.99|332.59|334.88|332.48|334.99|332.59|334.88|332.48|0
1653394450000|2022-05-24 12:14:10|334.76|332.36|334.2|331.8|334.76|332.36|334.2|331.8|0
1653394460000|2022-05-24 12:14:20|334.08|331.68|334.08|331.68|334.08|331.68|333.85|331.45|0
1653394470000|2022-05-24 12:14:30|333.85|331.45|334.31|331.91|334.31|331.91|333.74|331.34|0
1653394480000|2022-05-24 12:14:40|334.99|332.59|334.88|332.48|334.99|332.59|334.88|332.48|0
1653394490000|2022-05-24 12:14:50|334.99|332.59|334.99|332.59|334.99|332.59|334.76|332.36|0
1653394500000|2022-05-24 12:15:00|335.22|332.82|335.34|332.94|335.45|333.05|335.22|332.82|0
1653394510000|2022-05-24 12:15:10|335.45|333.05|334.76|332.36|335.45|333.05|334.76|332.36|0
1653394520000|2022-05-24 12:15:20|334.88|332.48|334.99|332.59|334.99|332.59|334.88|332.48|0
1653394530000|2022-05-24 12:15:30|334.88|332.48|334.99|332.59|334.99|332.59|334.88|332.48|0
1653394540000|2022-05-24 12:15:40|334.53|332.13|334.65|332.25|334.65|332.25|334.53|332.13|0
1653394550000|2022-05-24 12:15:50|334.3|331.9|334.2|331.8|334.42|332.02|334.2|331.8|0
1653394560000|2022-05-24 12:16:00|334.08|331.68|333.85|331.45|334.2|331.8|333.85|331.45|0
1653394570000|2022-05-24 12:16:10|333.97|331.57|334.53|332.13|334.53|332.13|333.85|331.45|0
1653394580000|2022-05-24 12:16:20|334.3|331.9|334.76|332.36|334.76|332.36|334.3|331.9|0
1653394590000|2022-05-24 12:16:30|334.99|332.59|335.33|332.93|335.33|332.93|334.99|332.59|0
1653394600000|2022-05-24 12:16:40|335.44|333.04|335.9|333.5|335.9|333.5|335.44|333.04|0
1653394610000|2022-05-24 12:16:50|336.13|333.73|336.13|333.73|336.13|333.73|336.02|333.62|0
1653394620000|2022-05-24 12:17:00|335.56|333.16|334.99|332.59|335.56|333.16|334.99|332.59|0
1653394630000|2022-05-24 12:17:10|334.65|332.25|334.42|332.02|334.65|332.25|334.42|332.02|0
1653394640000|2022-05-24 12:17:20|334.3|331.9|334.19|331.79|334.53|332.13|334.19|331.79|0
1653394650000|2022-05-24 12:17:30|334.3|331.9|334.3|331.9|334.3|331.9|334.08|331.68|0
1653394660000|2022-05-24 12:17:40|334.08|331.68|334.3|331.9|334.3|331.9|334.08|331.68|0
1653394670000|2022-05-24 12:17:50|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1653394680000|2022-05-24 12:18:00|334.76|332.36|334.3|331.9|334.76|332.36|334.08|331.68|0
1653394690000|2022-05-24 12:18:10|334.42|332.02|334.34|331.94|334.42|332.02|334.08|331.68|0
1653394700000|2022-05-24 12:18:20|334.46|332.06|334.47|332.07|334.57|332.17|334.46|332.06|0
1653394710000|2022-05-24 12:18:30|334.36|331.96|334.92|332.52|334.92|332.52|334.36|331.96|0
1653394720000|2022-05-24 12:18:40|335.5|333.1|334.97|332.57|335.61|333.21|334.97|332.57|0
1653394730000|2022-05-24 12:18:50|334.75|332.35|335.09|332.69|335.2|332.8|334.75|332.35|0
1653394740000|2022-05-24 12:19:00|334.75|332.35|334.29|331.89|334.75|332.35|334.29|331.89|0
1653394750000|2022-05-24 12:19:10|333.95|331.55|334.52|332.12|334.52|332.12|333.95|331.55|0
1653394760000|2022-05-24 12:19:20|334.29|331.89|334.41|332.01|334.41|332.01|334.06|331.66|0
1653394770000|2022-05-24 12:19:30|334.29|331.89|334.18|331.78|334.29|331.89|334.18|331.78|0
1653394780000|2022-05-24 12:19:40|334.06|331.66|334.29|331.89|334.29|331.89|334.06|331.66|0
1653394790000|2022-05-24 12:19:50|334.41|332.01|334.29|331.89|334.41|332.01|334.29|331.89|0
1653394800000|2022-05-24 12:20:00|334.06|331.66|334.29|331.89|334.52|332.12|334.06|331.66|0
1653394810000|2022-05-24 12:20:10|334.52|332.12|334.41|332.01|334.75|332.35|334.41|332.01|0
1653394820000|2022-05-24 12:20:20|334.52|332.12|335.2|332.8|335.2|332.8|334.52|332.12|0
1653394830000|2022-05-24 12:20:30|335.32|332.92|335.2|332.8|335.55|333.15|335.2|332.8|0
1653394840000|2022-05-24 12:20:40|335.09|332.69|335.2|332.8|335.2|332.8|335.09|332.69|0
1653394850000|2022-05-24 12:20:50|335.66|333.26|335.89|333.49|335.89|333.49|335.66|333.26|0
1653394860000|2022-05-24 12:21:00|335.66|333.26|334.74|332.34|335.66|333.26|334.74|332.34|0
1653394870000|2022-05-24 12:21:10|334.86|332.46|335.43|333.03|335.43|333.03|334.86|332.46|0
1653394880000|2022-05-24 12:21:20|335.32|332.92|335.09|332.69|335.32|332.92|334.86|332.46|0
1653394890000|2022-05-24 12:21:30|335.2|332.8|335.2|332.8|335.2|332.8|335.09|332.69|0
1653394900000|2022-05-24 12:21:40|335.43|333.03|336.34|333.94|336.34|333.94|335.43|333.03|0
1653394910000|2022-05-24 12:21:50|336.11|333.71|336.34|333.94|336.34|333.94|335.89|333.49|0
1653394920000|2022-05-24 12:22:00|336.8|334.4|337.03|334.63|337.26|334.86|336.8|334.4|0
1653394930000|2022-05-24 12:22:10|336.69|334.29|336.46|334.06|336.8|334.4|336.34|333.94|0
1653394940000|2022-05-24 12:22:20|336.11|333.71|335.89|333.49|336.11|333.71|335.89|333.49|0
1653394950000|2022-05-24 12:22:30|335.66|333.26|335.78|333.38|335.78|333.38|335.43|333.03|0
1653394960000|2022-05-24 12:22:40|335.66|333.26|336.34|333.94|336.34|333.94|335.66|333.26|0
1653394970000|2022-05-24 12:22:50|335.88|333.48|335.88|333.48|335.88|333.48|335.66|333.26|0
1653394980000|2022-05-24 12:23:00|336.11|333.71|335.88|333.48|336.23|333.83|335.88|333.48|0
1653394990000|2022-05-24 12:23:10|335.43|333.03|335.66|333.26|335.66|333.26|335.43|333.03|0
1653395000000|2022-05-24 12:23:20|335.88|333.48|335.66|333.26|336|333.6|335.66|333.26|0
1653395010000|2022-05-24 12:23:30|335.88|333.48|335.88|333.48|335.88|333.48|335.77|333.37|0
1653395020000|2022-05-24 12:23:40|336.11|333.71|336.11|333.71|336.34|333.94|336.11|333.71|0
1653395030000|2022-05-24 12:23:50|336.34|333.94|336|333.6|336.34|333.94|336|333.6|0
1653395040000|2022-05-24 12:24:00|335.66|333.26|335.88|333.48|335.88|333.48|335.66|333.26|0
1653395050000|2022-05-24 12:24:10|335.66|333.26|335.66|333.26|335.66|333.26|335.66|333.26|0
1653395060000|2022-05-24 12:24:20|335.43|333.03|335.66|333.26|335.66|333.26|335.43|333.03|0
1653395070000|2022-05-24 12:24:30|335.43|333.03|335.66|333.26|335.66|333.26|335.2|332.8|0
1653395080000|2022-05-24 12:24:40|335.88|333.48|335.66|333.26|335.88|333.48|335.66|333.26|0
1653395090000|2022-05-24 12:24:50|335.88|333.48|336.11|333.71|336.11|333.71|335.88|333.48|0
1653395100000|2022-05-24 12:25:00|336.34|333.94|336|333.6|336.34|333.94|335.88|333.48|0
1653395110000|2022-05-24 12:25:10|335.66|333.26|335.88|333.48|335.88|333.48|335.43|333.03|0
1653395120000|2022-05-24 12:25:20|336.11|333.71|336.34|333.94|336.34|333.94|336.11|333.71|0
1653395130000|2022-05-24 12:25:30|336.11|333.71|336.11|333.71|336.11|333.71|336|333.6|0
1653395140000|2022-05-24 12:25:40|335.88|333.48|335.66|333.26|335.88|333.48|335.43|333.03|0
1653395150000|2022-05-24 12:25:50|335.43|333.03|335.2|332.8|335.66|333.26|335.2|332.8|0
1653395160000|2022-05-24 12:26:00|335.65|333.25|335.77|333.37|335.77|333.37|335.43|333.03|0
1653395170000|2022-05-24 12:26:10|335.88|333.48|335.65|333.25|335.88|333.48|335.65|333.25|0
1653395180000|2022-05-24 12:26:20|335.88|333.48|335.55|333.15|335.88|333.48|335.43|333.03|0
1653395190000|2022-05-24 12:26:30|335.2|332.8|335.43|333.03|335.43|333.03|335.2|332.8|0
1653395200000|2022-05-24 12:26:40|335.65|333.25|335.54|333.14|335.65|333.25|335.54|333.14|0
1653395210000|2022-05-24 12:26:50|335.43|333.03|334.74|332.34|335.43|333.03|334.74|332.34|0
1653395220000|2022-05-24 12:27:00|334.51|332.11|334.06|331.66|334.51|332.11|334.06|331.66|0
1653395230000|2022-05-24 12:27:10|333.95|331.55|334.06|331.66|334.06|331.66|333.83|331.43|0
1653395240000|2022-05-24 12:27:20|334.63|332.23|334.74|332.34|334.74|332.34|334.51|332.11|0
1653395250000|2022-05-24 12:27:30|334.63|332.23|334.74|332.34|334.74|332.34|334.63|332.23|0
1653395260000|2022-05-24 12:27:40|334.97|332.57|334.74|332.34|334.97|332.57|334.74|332.34|0
1653395270000|2022-05-24 12:27:50|334.51|332.11|334.74|332.34|334.74|332.34|334.51|332.11|0
1653395280000|2022-05-24 12:28:00|334.97|332.57|334.29|331.89|334.97|332.57|334.29|331.89|0
1653395290000|2022-05-24 12:28:10|334.51|332.11|334.29|331.89|334.51|332.11|334.29|331.89|0
1653395300000|2022-05-24 12:28:20|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1653395310000|2022-05-24 12:28:30|334.51|332.11|334.74|332.34|334.97|332.57|334.51|332.11|0
1653395320000|2022-05-24 12:28:40|334.97|332.57|334.51|332.11|334.97|332.57|334.51|332.11|0
1653395330000|2022-05-24 12:28:50|334.4|332|333.37|330.97|334.4|332|333.37|330.97|0
1653395340000|2022-05-24 12:29:00|332.92|330.52|332.23|329.83|332.92|330.52|332.23|329.83|0
1653395350000|2022-05-24 12:29:10|332.46|330.06|332.69|330.29|332.69|330.29|332.23|329.83|0
1653395360000|2022-05-24 12:29:20|332.81|330.41|332.92|330.52|332.92|330.52|332.81|330.41|0
1653395370000|2022-05-24 12:29:30|332.69|330.29|333.37|330.97|333.37|330.97|332.69|330.29|0
1653395380000|2022-05-24 12:29:40|333.49|331.09|333.83|331.43|333.83|331.43|333.49|331.09|0
1653395390000|2022-05-24 12:29:50|333.72|331.32|333.49|331.09|333.72|331.32|333.37|330.97|0
1653395400000|2022-05-24 12:30:00|333.14|330.74|333.6|331.2|333.6|331.2|333.14|330.74|0
1653395410000|2022-05-24 12:30:10|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1653395420000|2022-05-24 12:30:20|334.28|331.88|334.74|332.34|334.74|332.34|334.28|331.88|0
1653395430000|2022-05-24 12:30:30|334.97|332.57|335.2|332.8|335.42|333.02|334.97|332.57|0
1653395440000|2022-05-24 12:30:40|334.97|332.57|334.86|332.46|334.97|332.57|334.86|332.46|0
1653395450000|2022-05-24 12:30:50|334.74|332.34|334.28|331.88|334.74|332.34|334.28|331.88|0
1653395460000|2022-05-24 12:31:00|334.51|332.11|335.2|332.8|335.2|332.8|334.51|332.11|0
1653395470000|2022-05-24 12:31:10|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1653395480000|2022-05-24 12:31:20|334.51|332.11|334.51|332.11|334.51|332.11|334.28|331.88|0
1653395490000|2022-05-24 12:31:30|334.28|331.88|334.63|332.23|334.63|332.23|334.28|331.88|0
1653395500000|2022-05-24 12:31:40|334.28|331.88|334.06|331.66|334.28|331.88|334.06|331.66|0
1653395510000|2022-05-24 12:31:50|333.6|331.2|332.92|330.52|333.6|331.2|332.92|330.52|0
1653395520000|2022-05-24 12:32:00|333.03|330.63|332.69|330.29|333.14|330.74|332.69|330.29|0
1653395530000|2022-05-24 12:32:10|332.23|329.83|332.01|329.61|332.23|329.83|332.01|329.61|0
1653395540000|2022-05-24 12:32:20|331.32|328.92|331.32|328.92|331.32|328.92|331.1|328.7|0
1653395550000|2022-05-24 12:32:30|331.55|329.15|331.1|328.7|331.55|329.15|331.1|328.7|0
1653395560000|2022-05-24 12:32:40|330.87|328.47|331.1|328.7|331.1|328.7|330.64|328.24|0
1653395570000|2022-05-24 12:32:50|330.19|327.79|330.53|328.13|330.53|328.13|330.19|327.79|0
1653395580000|2022-05-24 12:33:00|330.64|328.24|331.1|328.7|331.1|328.7|330.64|328.24|0
1653395590000|2022-05-24 12:33:10|330.87|328.47|330.41|328.01|330.87|328.47|330.41|328.01|0
1653395600000|2022-05-24 12:33:20|330.64|328.24|330.19|327.79|330.64|328.24|330.19|327.79|0
1653395610000|2022-05-24 12:33:30|329.96|327.56|329.5|327.1|329.96|327.56|329.5|327.1|0
1653395620000|2022-05-24 12:33:40|329.73|327.33|329.73|327.33|329.96|327.56|329.73|327.33|0
1653395630000|2022-05-24 12:33:50|329.85|327.45|329.96|327.56|329.96|327.56|329.85|327.45|0
1653395640000|2022-05-24 12:34:00|329.73|327.33|330.19|327.79|330.41|328.01|329.73|327.33|0
1653395650000|2022-05-24 12:34:10|329.85|327.45|330.41|328.01|330.41|328.01|329.85|327.45|0
1653395660000|2022-05-24 12:34:20|329.96|327.56|329.73|327.33|329.96|327.56|329.73|327.33|0
1653395670000|2022-05-24 12:34:30|330.19|327.79|330.41|328.01|330.41|328.01|330.19|327.79|0
1653395680000|2022-05-24 12:34:40|330.19|327.79|329.62|327.22|330.19|327.79|329.62|327.22|0
1653395690000|2022-05-24 12:34:50|329.73|327.33|330.87|328.47|330.87|328.47|329.73|327.33|0
1653395700000|2022-05-24 12:35:00|331.09|328.69|331.09|328.69|331.09|328.69|330.87|328.47|0
1653395710000|2022-05-24 12:35:10|330.87|328.47|331.09|328.69|331.09|328.69|330.87|328.47|0
1653395720000|2022-05-24 12:35:20|330.87|328.47|330.87|328.47|330.87|328.47|330.64|328.24|0
1653395730000|2022-05-24 12:35:30|330.64|328.24|331.32|328.92|331.32|328.92|330.64|328.24|0
1653395740000|2022-05-24 12:35:40|331.55|329.15|331.09|328.69|331.55|329.15|331.09|328.69|0
1653395750000|2022-05-24 12:35:50|331.32|328.92|331.55|329.15|331.89|329.49|331.32|328.92|0
1653395760000|2022-05-24 12:36:00|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1653395770000|2022-05-24 12:36:10|331.44|329.04|330.64|328.24|331.44|329.04|330.64|328.24|0
1653395780000|2022-05-24 12:36:20|330.18|327.78|329.73|327.33|330.18|327.78|329.73|327.33|0
1653395790000|2022-05-24 12:36:30|329.5|327.1|329.96|327.56|329.96|327.56|329.5|327.1|0
1653395800000|2022-05-24 12:36:40|329.73|327.33|329.39|326.99|329.73|327.33|329.39|326.99|0
1653395810000|2022-05-24 12:36:50|329.28|326.88|329.5|327.1|329.73|327.33|329.28|326.88|0
1653395820000|2022-05-24 12:37:00|329.73|327.33|329.28|326.88|329.73|327.33|329.28|326.88|0
1653395830000|2022-05-24 12:37:10|328.82|326.42|328.82|326.42|329.05|326.65|328.82|326.42|0
1653395840000|2022-05-24 12:37:20|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1653395860000|2022-05-24 12:37:40|328.82|326.42|328.37|325.97|328.82|326.42|328.37|325.97|0
1653395870000|2022-05-24 12:37:50|328.14|325.74|327.69|325.29|328.14|325.74|327.46|325.06|0
1653395880000|2022-05-24 12:38:00|327.46|325.06|327.01|324.61|327.46|325.06|327.01|324.61|0
1653395890000|2022-05-24 12:38:10|326.78|324.38|326.78|324.38|327.01|324.61|326.78|324.38|0
1653395900000|2022-05-24 12:38:20|327.01|324.61|328.37|325.97|328.37|325.97|327.01|324.61|0
1653395910000|2022-05-24 12:38:30|328.59|326.19|328.14|325.74|328.59|326.19|328.14|325.74|0
1653395920000|2022-05-24 12:38:40|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1653395930000|2022-05-24 12:38:50|328.59|326.19|328.82|326.42|328.82|326.42|328.59|326.19|0
1653395940000|2022-05-24 12:39:00|328.59|326.19|328.59|326.19|328.59|326.19|328.37|325.97|0
1653395950000|2022-05-24 12:39:10|328.37|325.97|328.82|326.42|328.82|326.42|328.37|325.97|0
1653395960000|2022-05-24 12:39:20|329.05|326.65|328.49|326.09|329.05|326.65|328.49|326.09|0
1653395970000|2022-05-24 12:39:30|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1653395980000|2022-05-24 12:39:40|328.59|326.19|328.82|326.42|328.82|326.42|328.59|326.19|0
1653395990000|2022-05-24 12:39:50|328.71|326.31|328.71|326.31|328.71|326.31|328.71|326.31|0
1653396000000|2022-05-24 12:40:00|328.82|326.42|328.59|326.19|328.82|326.42|328.37|325.97|0
1653396010000|2022-05-24 12:40:10|328.37|325.97|328.59|326.19|328.59|326.19|328.37|325.97|0
1653396020000|2022-05-24 12:40:20|329.05|326.65|328.82|326.42|329.05|326.65|328.82|326.42|0
1653396030000|2022-05-24 12:40:30|328.59|326.19|328.59|326.19|328.59|326.19|328.37|325.97|0
1653396040000|2022-05-24 12:40:40|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1653396050000|2022-05-24 12:40:50|328.59|326.19|328.48|326.08|328.59|326.19|328.48|326.08|0
1653396060000|2022-05-24 12:41:00|328.37|325.97|328.59|326.19|328.59|326.19|328.37|325.97|0
1653396070000|2022-05-24 12:41:10|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1653396080000|2022-05-24 12:41:20|328.14|325.74|327.91|325.51|328.14|325.74|327.91|325.51|0
1653396090000|2022-05-24 12:41:30|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1653396100000|2022-05-24 12:41:40|327.91|325.51|327.91|325.51|327.91|325.51|327.69|325.29|0
1653396110000|2022-05-24 12:41:50|327.69|325.29|327.69|325.29|327.91|325.51|327.69|325.29|0
1653396120000|2022-05-24 12:42:00|327.58|325.18|327.69|325.29|327.69|325.29|327.58|325.18|0
1653396130000|2022-05-24 12:42:10|327.46|325.06|327.46|325.06|327.69|325.29|327.46|325.06|0
1653396140000|2022-05-24 12:42:20|327.23|324.83|326.78|324.38|327.23|324.83|326.78|324.38|0
1653396150000|2022-05-24 12:42:30|326.55|324.15|326.55|324.15|326.55|324.15|326.1|323.7|0
1653396160000|2022-05-24 12:42:40|326.78|324.38|327.01|324.61|327.01|324.61|326.78|324.38|0
1653396170000|2022-05-24 12:42:50|326.9|324.5|327.91|325.51|327.91|325.51|326.9|324.5|0
1653396180000|2022-05-24 12:43:00|327.8|325.4|327.91|325.51|328.14|325.74|327.8|325.4|0
1653396190000|2022-05-24 12:43:10|327.68|325.28|327.01|324.61|327.68|325.28|326.78|324.38|0
1653396200000|2022-05-24 12:43:20|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1653396210000|2022-05-24 12:43:30|327.46|325.06|327.23|324.83|327.68|325.28|327.23|324.83|0
1653396220000|2022-05-24 12:43:40|327.46|325.06|327.23|324.83|327.46|325.06|327.23|324.83|0
1653396230000|2022-05-24 12:43:50|327.46|325.06|327.23|324.83|327.46|325.06|327|324.6|0
1653396240000|2022-05-24 12:44:00|327|324.6|327.23|324.83|327.46|325.06|327|324.6|0
1653396250000|2022-05-24 12:44:10|327|324.6|327.68|325.28|327.68|325.28|327|324.6|0
1653396260000|2022-05-24 12:44:20|327.58|325.18|327.91|325.51|327.91|325.51|327.58|325.18|0
1653396270000|2022-05-24 12:44:30|328.03|325.63|327.91|325.51|328.03|325.63|327.91|325.51|0
1653396280000|2022-05-24 12:44:40|328.14|325.74|328.36|325.96|328.36|325.96|328.14|325.74|0
1653396290000|2022-05-24 12:44:50|327.91|325.51|328.14|325.74|328.14|325.74|327.91|325.51|0
1653396300000|2022-05-24 12:45:00|327.91|325.51|327.91|325.51|328.14|325.74|327.91|325.51|0
1653396310000|2022-05-24 12:45:10|327.8|325.4|327.91|325.51|327.91|325.51|327.68|325.28|0
1653396320000|2022-05-24 12:45:20|327.68|325.28|328.36|325.96|328.36|325.96|327.68|325.28|0
1653396330000|2022-05-24 12:45:30|328.25|325.85|328.14|325.74|328.36|325.96|328.14|325.74|0
1653396350000|2022-05-24 12:45:50|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1653396360000|2022-05-24 12:46:00|328.25|325.85|327.91|325.51|328.25|325.85|327.91|325.51|0
1653396370000|2022-05-24 12:46:10|327.46|325.06|327.46|325.06|327.46|325.06|327.46|325.06|0
1653396380000|2022-05-24 12:46:20|327.91|325.51|327.68|325.28|327.91|325.51|327.68|325.28|0
1653396390000|2022-05-24 12:46:30|327.46|325.06|327.68|325.28|327.68|325.28|327.46|325.06|0
1653396400000|2022-05-24 12:46:40|327.46|325.06|327.46|325.06|327.68|325.28|327.46|325.06|0
1653396410000|2022-05-24 12:46:50|327.68|325.28|327.46|325.06|327.68|325.28|327.46|325.06|0
1653396420000|2022-05-24 12:47:00|327.23|324.83|327.46|325.06|327.46|325.06|327.23|324.83|0
1653396430000|2022-05-24 12:47:10|327.23|324.83|327.46|325.06|327.46|325.06|327.23|324.83|0
1653396440000|2022-05-24 12:47:20|327.68|325.28|327.23|324.83|327.68|325.28|327.23|324.83|0
1653396450000|2022-05-24 12:47:30|327|324.6|327|324.6|327|324.6|327|324.6|0
1653396470000|2022-05-24 12:47:50|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1653396480000|2022-05-24 12:48:00|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1653396490000|2022-05-24 12:48:10|327.46|325.06|327.35|324.95|327.46|325.06|327.23|324.83|0
1653396500000|2022-05-24 12:48:20|327.46|325.06|327.46|325.06|327.46|325.06|327.23|324.83|0
1653396510000|2022-05-24 12:48:30|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1653396520000|2022-05-24 12:48:40|327.57|325.17|328.25|325.85|328.25|325.85|327.57|325.17|0
1653396530000|2022-05-24 12:48:50|328.14|325.74|328.36|325.96|328.36|325.96|328.14|325.74|0
1653396540000|2022-05-24 12:49:00|328.14|325.74|327.8|325.4|328.36|325.96|327.8|325.4|0
1653396550000|2022-05-24 12:49:10|327.68|325.28|327.57|325.17|327.68|325.28|327.45|325.05|0
1653396560000|2022-05-24 12:49:20|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1653396570000|2022-05-24 12:49:30|327.57|325.17|327|324.6|327.57|325.17|327|324.6|0
1653396580000|2022-05-24 12:49:40|327.12|324.72|326.77|324.37|327.12|324.72|326.77|324.37|0
1653396590000|2022-05-24 12:49:50|326.55|324.15|326.55|324.15|326.55|324.15|326.32|323.92|0
1653396600000|2022-05-24 12:50:00|326.32|323.92|326.55|324.15|326.55|324.15|326.32|323.92|0
1653396610000|2022-05-24 12:50:10|326.77|324.37|326.32|323.92|326.77|324.37|326.32|323.92|0
1653396630000|2022-05-24 12:50:30|326.1|323.7|326.44|324.04|326.44|324.04|326.1|323.7|0
1653396640000|2022-05-24 12:50:40|326.55|324.15|326.32|323.92|326.55|324.15|326.32|323.92|0
1653396650000|2022-05-24 12:50:50|326.1|323.7|326.1|323.7|326.1|323.7|326.1|323.7|0
1653396660000|2022-05-24 12:51:00|325.64|323.24|325.42|323.02|325.64|323.24|325.42|323.02|0
1653396670000|2022-05-24 12:51:10|325.19|322.79|324.74|322.34|325.19|322.79|324.74|322.34|0
1653396680000|2022-05-24 12:51:20|324.29|321.89|325.42|323.02|325.42|323.02|324.29|321.89|0
1653396690000|2022-05-24 12:51:30|325.64|323.24|325.87|323.47|325.87|323.47|325.64|323.24|0
1653396700000|2022-05-24 12:51:40|326.09|323.69|327|324.6|327|324.6|326.09|323.69|0
1653396710000|2022-05-24 12:51:50|326.77|324.37|326.55|324.15|327|324.6|326.55|324.15|0
1653396720000|2022-05-24 12:52:00|326.32|323.92|325.87|323.47|326.55|324.15|325.87|323.47|0
1653396730000|2022-05-24 12:52:10|326.09|323.69|326.09|323.69|326.21|323.81|326.09|323.69|0
1653396740000|2022-05-24 12:52:20|325.87|323.47|325.87|323.47|325.87|323.47|325.64|323.24|0
1653396750000|2022-05-24 12:52:30|325.76|323.36|325.64|323.24|325.76|323.36|325.42|323.02|0
1653396760000|2022-05-24 12:52:40|325.42|323.02|325.64|323.24|325.64|323.24|325.42|323.02|0
1653396770000|2022-05-24 12:52:50|325.87|323.47|326.09|323.69|326.09|323.69|325.87|323.47|0
1653396780000|2022-05-24 12:53:00|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1653396790000|2022-05-24 12:53:10|326.09|323.69|326.09|323.69|326.32|323.92|326.09|323.69|0
1653396800000|2022-05-24 12:53:20|325.87|323.47|326.09|323.69|326.09|323.69|325.87|323.47|0
1653396810000|2022-05-24 12:53:30|325.99|323.59|326.21|323.81|326.21|323.81|325.99|323.59|0
1653396820000|2022-05-24 12:53:40|326.32|323.92|326.09|323.69|326.32|323.92|326.09|323.69|0
1653396830000|2022-05-24 12:53:50|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1653396840000|2022-05-24 12:54:00|325.64|323.24|325.64|323.24|325.87|323.47|325.64|323.24|0
1653396850000|2022-05-24 12:54:10|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1653396860000|2022-05-24 12:54:20|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1653396870000|2022-05-24 12:54:30|326.55|324.15|326.32|323.92|326.55|324.15|326.32|323.92|0
1653396880000|2022-05-24 12:54:40|326.55|324.15|326.77|324.37|326.77|324.37|326.55|324.15|0
1653396890000|2022-05-24 12:54:50|327|324.6|327.12|324.72|327.23|324.83|327|324.6|0
1653396900000|2022-05-24 12:55:00|327.23|324.83|327|324.6|327.23|324.83|326.77|324.37|0
1653396910000|2022-05-24 12:55:10|327.12|324.72|327.23|324.83|327.23|324.83|327.12|324.72|0
1653396920000|2022-05-24 12:55:20|327|324.6|327.22|324.82|327.22|324.82|327|324.6|0
1653396930000|2022-05-24 12:55:30|327.8|325.4|327.9|325.5|327.9|325.5|327.8|325.4|0
1653396940000|2022-05-24 12:55:40|328.13|325.73|328.36|325.96|328.36|325.96|327.9|325.5|0
1653396950000|2022-05-24 12:55:50|328.13|325.73|327.45|325.05|328.13|325.73|327.45|325.05|0
1653396960000|2022-05-24 12:56:00|327.22|324.82|326.77|324.37|327.45|325.05|326.77|324.37|0
1653396970000|2022-05-24 12:56:10|326.55|324.15|326.54|324.14|326.55|324.15|326.44|324.04|0
1653396980000|2022-05-24 12:56:20|326.66|324.26|327|324.6|327.22|324.82|326.66|324.26|0
1653396990000|2022-05-24 12:56:30|327.22|324.82|326.77|324.37|327.22|324.82|326.77|324.37|0
1653397000000|2022-05-24 12:56:40|327|324.6|327|324.6|327|324.6|327|324.6|0
1653397010000|2022-05-24 12:56:50|326.77|324.37|327.22|324.82|327.22|324.82|326.77|324.37|0
1653397020000|2022-05-24 12:57:00|327|324.6|326.77|324.37|327|324.6|326.54|324.14|0
1653397030000|2022-05-24 12:57:10|326.89|324.49|326.77|324.37|326.89|324.49|326.77|324.37|0
1653397040000|2022-05-24 12:57:20|326.66|324.26|326.32|323.92|326.66|324.26|326.32|323.92|0
1653397050000|2022-05-24 12:57:30|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1653397060000|2022-05-24 12:57:40|326.09|323.69|326.89|324.49|327|324.6|326.09|323.69|0
1653397070000|2022-05-24 12:57:50|327|324.6|326.77|324.37|327|324.6|326.77|324.37|0
1653397080000|2022-05-24 12:58:00|327|324.6|326.77|324.37|327|324.6|326.77|324.37|0
1653397090000|2022-05-24 12:58:10|327|324.6|327.22|324.82|327.22|324.82|327|324.6|0
1653397100000|2022-05-24 12:58:20|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1653397110000|2022-05-24 12:58:30|327.68|325.28|328.13|325.73|328.36|325.96|327.68|325.28|0
1653397120000|2022-05-24 12:58:40|327.9|325.5|328.36|325.96|328.36|325.96|327.9|325.5|0
1653397130000|2022-05-24 12:58:50|327.9|325.5|327.68|325.28|327.9|325.5|327.68|325.28|0
1653397140000|2022-05-24 12:59:00|327.45|325.05|327.9|325.5|327.9|325.5|327.45|325.05|0
1653397150000|2022-05-24 12:59:10|327.68|325.28|327.68|325.28|327.79|325.39|327.68|325.28|0
1653397160000|2022-05-24 12:59:20|327.79|325.39|327.68|325.28|327.79|325.39|327.68|325.28|0
1653397170000|2022-05-24 12:59:30|327.9|325.5|327.57|325.17|327.9|325.5|327.45|325.05|0
1653397180000|2022-05-24 12:59:40|327.45|325.05|327.45|325.05|327.68|325.28|327.45|325.05|0
1653397190000|2022-05-24 12:59:50|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1653397200000|2022-05-24 13:00:00|327.45|325.05|327.45|325.05|327.9|325.5|327.45|325.05|0
1653397210000|2022-05-24 13:00:10|327|324.6|327.68|325.28|327.68|325.28|327|324.6|0
1653397220000|2022-05-24 13:00:20|328.02|325.62|328.13|325.73|328.13|325.73|328.02|325.62|0
1653397230000|2022-05-24 13:00:30|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1653397240000|2022-05-24 13:00:40|328.13|325.73|328.36|325.96|328.36|325.96|327.9|325.5|0
1653397250000|2022-05-24 13:00:50|328.47|326.07|328.81|326.41|328.93|326.53|328.47|326.07|0
1653397260000|2022-05-24 13:01:00|328.58|326.18|328.58|326.18|328.81|326.41|328.58|326.18|0
1653397270000|2022-05-24 13:01:10|328.81|326.41|329.04|326.64|329.04|326.64|328.81|326.41|0
1653397280000|2022-05-24 13:01:20|328.81|326.41|328.58|326.18|328.81|326.41|328.58|326.18|0
1653397290000|2022-05-24 13:01:30|328.81|326.41|329.04|326.64|329.26|326.86|328.81|326.41|0
1653397300000|2022-05-24 13:01:40|329.15|326.75|329.15|326.75|329.15|326.75|329.04|326.64|0
1653397310000|2022-05-24 13:01:50|329.49|327.09|329.26|326.86|329.49|327.09|329.26|326.86|0
1653397320000|2022-05-24 13:02:00|329.49|327.09|329.49|327.09|329.72|327.32|329.49|327.09|0
1653397330000|2022-05-24 13:02:10|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1653397340000|2022-05-24 13:02:20|329.49|327.09|330.17|327.77|330.17|327.77|329.49|327.09|0
1653397350000|2022-05-24 13:02:30|329.94|327.54|330.63|328.23|330.63|328.23|329.94|327.54|0
1653397360000|2022-05-24 13:02:40|330.85|328.45|330.62|328.22|330.85|328.45|330.62|328.22|0
1653397370000|2022-05-24 13:02:50|330.85|328.45|331.08|328.68|331.08|328.68|330.85|328.45|0
1653397380000|2022-05-24 13:03:00|330.85|328.45|331.31|328.91|331.31|328.91|330.85|328.45|0
1653397390000|2022-05-24 13:03:10|331.08|328.68|331.08|328.68|331.08|328.68|330.85|328.45|0
1653397400000|2022-05-24 13:03:20|331.53|329.13|331.08|328.68|331.53|329.13|331.08|328.68|0
1653397410000|2022-05-24 13:03:30|330.85|328.45|330.74|328.34|330.85|328.45|330.74|328.34|0
1653397420000|2022-05-24 13:03:40|330.85|328.45|330.17|327.77|330.85|328.45|330.17|327.77|0
1653397430000|2022-05-24 13:03:50|330.4|328|330.4|328|330.4|328|330.17|327.77|0
1653397440000|2022-05-24 13:04:00|329.72|327.32|329.26|326.86|329.72|327.32|329.26|326.86|0
1653397450000|2022-05-24 13:04:10|329.49|327.09|329.49|327.09|329.49|327.09|329.49|327.09|0
1653397460000|2022-05-24 13:04:20|329.26|326.86|329.03|326.63|329.26|326.86|328.93|326.53|0
1653397470000|2022-05-24 13:04:30|328.93|326.53|329.72|327.32|329.72|327.32|328.93|326.53|0
1653397480000|2022-05-24 13:04:40|329.94|327.54|329.49|327.09|329.94|327.54|329.49|327.09|0
1653397490000|2022-05-24 13:04:50|329.61|327.21|329.49|327.09|329.72|327.32|329.49|327.09|0
1653397500000|2022-05-24 13:05:00|329.94|327.54|329.71|327.31|329.94|327.54|329.71|327.31|0
1653397510000|2022-05-24 13:05:10|329.49|327.09|329.49|327.09|329.49|327.09|329.49|327.09|0
1653397520000|2022-05-24 13:05:20|329.26|326.86|329.49|327.09|329.49|327.09|329.26|326.86|0
1653397530000|2022-05-24 13:05:30|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1653397540000|2022-05-24 13:05:40|329.49|327.09|329.94|327.54|329.94|327.54|329.49|327.09|0
1653397550000|2022-05-24 13:05:50|329.83|327.43|329.71|327.31|329.94|327.54|329.71|327.31|0
1653397570000|2022-05-24 13:06:10|329.49|327.09|329.26|326.86|329.49|327.09|329.26|326.86|0
1653397580000|2022-05-24 13:06:20|329.49|327.09|329.71|327.31|329.71|327.31|329.49|327.09|0
1653397590000|2022-05-24 13:06:30|329.49|327.09|330.17|327.77|330.17|327.77|329.49|327.09|0
1653397610000|2022-05-24 13:06:50|330.4|328|330.17|327.77|330.4|328|330.17|327.77|0
1653397620000|2022-05-24 13:07:00|330.06|327.66|329.94|327.54|330.06|327.66|329.71|327.31|0
1653397640000|2022-05-24 13:07:20|329.71|327.31|329.71|327.31|329.71|327.31|329.49|327.09|0
1653397650000|2022-05-24 13:07:30|329.49|327.09|328.58|326.18|329.49|327.09|328.58|326.18|0
1653397660000|2022-05-24 13:07:40|328.81|326.41|328.35|325.95|328.81|326.41|328.35|325.95|0
1653397670000|2022-05-24 13:07:50|328.58|326.18|328.58|326.18|328.7|326.3|328.58|326.18|0
1653397680000|2022-05-24 13:08:00|328.81|326.41|328.58|326.18|328.81|326.41|328.35|325.95|0
1653397690000|2022-05-24 13:08:10|328.81|326.41|329.03|326.63|329.03|326.63|328.81|326.41|0
1653397700000|2022-05-24 13:08:20|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1653397710000|2022-05-24 13:08:30|328.58|326.18|329.94|327.54|329.94|327.54|328.35|325.95|0
1653397720000|2022-05-24 13:08:40|329.71|327.31|329.94|327.54|329.94|327.54|329.71|327.31|0
1653397730000|2022-05-24 13:08:50|330.17|327.77|330.39|327.99|330.39|327.99|330.17|327.77|0
1653397740000|2022-05-24 13:09:00|330.51|328.11|331.08|328.68|331.08|328.68|330.51|328.11|0
1653397750000|2022-05-24 13:09:10|331.19|328.79|331.08|328.68|331.19|328.79|331.08|328.68|0
1653397760000|2022-05-24 13:09:20|330.97|328.57|330.39|327.99|330.97|328.57|330.39|327.99|0
1653397770000|2022-05-24 13:09:30|330.17|327.77|330.39|327.99|330.39|327.99|330.17|327.77|0
1653397780000|2022-05-24 13:09:40|330.62|328.22|330.62|328.22|330.85|328.45|330.62|328.22|0
1653397790000|2022-05-24 13:09:50|330.74|328.34|330.39|327.99|330.74|328.34|330.17|327.77|0
1653397800000|2022-05-24 13:10:00|330.62|328.22|330.06|327.66|330.62|328.22|330.06|327.66|0
1653397810000|2022-05-24 13:10:10|329.94|327.54|329.71|327.31|329.94|327.54|329.71|327.31|0
1653397820000|2022-05-24 13:10:20|329.49|327.09|329.71|327.31|329.71|327.31|329.49|327.09|0
1653397830000|2022-05-24 13:10:30|329.49|327.09|329.48|327.08|329.49|327.09|329.48|327.08|0
1653397840000|2022-05-24 13:10:40|329.71|327.31|329.48|327.08|329.71|327.31|329.48|327.08|0
1653397850000|2022-05-24 13:10:50|329.6|327.2|329.48|327.08|329.94|327.54|329.48|327.08|0
1653397860000|2022-05-24 13:11:00|329.26|326.86|329.48|327.08|329.48|327.08|329.26|326.86|0
1653397870000|2022-05-24 13:11:10|329.71|327.31|329.94|327.54|329.94|327.54|329.71|327.31|0
1653397890000|2022-05-24 13:11:30|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1653397900000|2022-05-24 13:11:40|330.17|327.77|330.17|327.77|330.28|327.88|330.17|327.77|0
1653397910000|2022-05-24 13:11:50|330.39|327.99|329.94|327.54|330.39|327.99|329.94|327.54|0
1653397920000|2022-05-24 13:12:00|330.06|327.66|330.28|327.88|330.39|327.99|330.06|327.66|0
1653397930000|2022-05-24 13:12:10|330.39|327.99|330.17|327.77|330.39|327.99|330.17|327.77|0
1653397940000|2022-05-24 13:12:20|329.94|327.54|329.26|326.86|329.94|327.54|329.26|326.86|0
1653397950000|2022-05-24 13:12:30|329.37|326.97|329.26|326.86|329.37|326.97|329.26|326.86|0
1653397960000|2022-05-24 13:12:40|329.03|326.63|329.03|326.63|329.26|326.86|329.03|326.63|0
1653397970000|2022-05-24 13:12:50|329.15|326.75|329.26|326.86|329.26|326.86|329.03|326.63|0
1653397980000|2022-05-24 13:13:00|329.03|326.63|329.48|327.08|329.48|327.08|329.03|326.63|0
1653397990000|2022-05-24 13:13:10|329.26|326.86|328.8|326.4|329.26|326.86|328.8|326.4|0
1653398000000|2022-05-24 13:13:20|329.03|326.63|328.92|326.52|329.03|326.63|328.92|326.52|0
1653398010000|2022-05-24 13:13:30|328.58|326.18|328.12|325.72|328.69|326.29|328.12|325.72|0
1653398020000|2022-05-24 13:13:40|328.24|325.84|328.58|326.18|328.58|326.18|328.24|325.84|0
1653398030000|2022-05-24 13:13:50|328.8|326.4|328.69|326.29|328.8|326.4|328.58|326.18|0
1653398040000|2022-05-24 13:14:00|328.58|326.18|327.89|325.49|328.58|326.18|327.89|325.49|0
1653398050000|2022-05-24 13:14:10|328.01|325.61|328.12|325.72|328.12|325.72|327.89|325.49|0
1653398060000|2022-05-24 13:14:20|328.01|325.61|328.01|325.61|328.01|325.61|327.89|325.49|0
1653398070000|2022-05-24 13:14:30|328.12|325.72|328.24|325.84|328.35|325.95|328.12|325.72|0
1653398080000|2022-05-24 13:14:40|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1653398090000|2022-05-24 13:14:50|327.89|325.49|328.12|325.72|328.12|325.72|327.89|325.49|0
1653398100000|2022-05-24 13:15:00|327.79|325.39|327.89|325.49|327.89|325.49|327.67|325.27|0
1653398110000|2022-05-24 13:15:10|327.67|325.27|327.67|325.27|327.67|325.27|327.44|325.04|0
1653398120000|2022-05-24 13:15:20|327.44|325.04|327.67|325.27|327.67|325.27|327.44|325.04|0
1653398130000|2022-05-24 13:15:30|327.44|325.04|327.44|325.04|327.44|325.04|327.21|324.81|0
1653398140000|2022-05-24 13:15:40|327.21|324.81|326.99|324.59|327.21|324.81|326.99|324.59|0
1653398150000|2022-05-24 13:15:50|327.21|324.81|326.99|324.59|327.21|324.81|326.99|324.59|0
1653398160000|2022-05-24 13:16:00|326.76|324.36|327.44|325.04|327.44|325.04|326.76|324.36|0
1653398170000|2022-05-24 13:16:10|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1653398180000|2022-05-24 13:16:20|327.67|325.27|327.78|325.38|327.78|325.38|327.67|325.27|0
1653398190000|2022-05-24 13:16:30|327.89|325.49|327.33|324.93|328.12|325.72|327.33|324.93|0
1653398200000|2022-05-24 13:16:40|327.44|325.04|327.44|325.04|327.44|325.04|327.21|324.81|0
1653398210000|2022-05-24 13:16:50|327.67|325.27|327.67|325.27|327.67|325.27|327.67|325.27|0
1653398220000|2022-05-24 13:17:00|327.44|325.04|327.21|324.81|327.44|325.04|327.21|324.81|0
1653398230000|2022-05-24 13:17:10|326.99|324.59|327.21|324.81|327.21|324.81|326.99|324.59|0
1653398240000|2022-05-24 13:17:20|327.44|325.04|327.67|325.27|327.67|325.27|327.44|325.04|0
1653398250000|2022-05-24 13:17:30|327.78|325.38|327.67|325.27|327.89|325.49|327.44|325.04|0
1653398260000|2022-05-24 13:17:40|327.21|324.81|327.44|325.04|327.44|325.04|327.21|324.81|0
1653398270000|2022-05-24 13:17:50|327.21|324.81|327.33|324.93|327.33|324.93|327.21|324.81|0
1653398280000|2022-05-24 13:18:00|327.44|325.04|327.44|325.04|327.44|325.04|327.21|324.81|0
1653398290000|2022-05-24 13:18:10|327.21|324.81|327.21|324.81|327.44|325.04|327.21|324.81|0
1653398300000|2022-05-24 13:18:20|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1653398310000|2022-05-24 13:18:30|327.67|325.27|327.89|325.49|327.89|325.49|327.67|325.27|0
1653398320000|2022-05-24 13:18:40|328.35|325.95|328.12|325.72|328.35|325.95|328.12|325.72|0
1653398330000|2022-05-24 13:18:50|328.35|325.95|329.03|326.63|329.03|326.63|328.35|325.95|0
1653398340000|2022-05-24 13:19:00|329.25|326.85|329.03|326.63|329.25|326.85|329.03|326.63|0
1653398350000|2022-05-24 13:19:10|328.8|326.4|329.03|326.63|329.25|326.85|328.8|326.4|0
1653398360000|2022-05-24 13:19:20|328.8|326.4|328.35|325.95|329.03|326.63|328.35|325.95|0
1653398370000|2022-05-24 13:19:30|328.12|325.72|328.12|325.72|328.12|325.72|328.12|325.72|0
1653398380000|2022-05-24 13:19:40|328.24|325.84|328.35|325.95|328.35|325.95|328.24|325.84|0
1653398390000|2022-05-24 13:19:50|328.57|326.17|328.12|325.72|328.57|326.17|328.12|325.72|0
1653398400000|2022-05-24 13:20:00|328.35|325.95|328.12|325.72|328.35|325.95|328.01|325.61|0
1653398410000|2022-05-24 13:20:10|327.89|325.49|327.66|325.26|327.89|325.49|327.66|325.26|0
1653398420000|2022-05-24 13:20:20|327.44|325.04|327.21|324.81|327.44|325.04|327.21|324.81|0
1653398430000|2022-05-24 13:20:30|326.98|324.58|326.76|324.36|326.98|324.58|326.76|324.36|0
1653398440000|2022-05-24 13:20:40|326.53|324.13|326.76|324.36|326.76|324.36|326.53|324.13|0
1653398450000|2022-05-24 13:20:50|326.53|324.13|326.76|324.36|326.76|324.36|326.53|324.13|0
1653398460000|2022-05-24 13:21:00|326.88|324.48|326.98|324.58|326.98|324.58|326.88|324.48|0
1653398470000|2022-05-24 13:21:10|326.76|324.36|326.88|324.48|326.88|324.48|326.76|324.36|0
1653398480000|2022-05-24 13:21:20|327.21|324.81|326.98|324.58|327.21|324.81|326.98|324.58|0
1653398490000|2022-05-24 13:21:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1653398500000|2022-05-24 13:21:40|326.53|324.13|326.08|323.68|326.53|324.13|326.08|323.68|0
1653398510000|2022-05-24 13:21:50|326.53|324.13|326.76|324.36|326.76|324.36|326.53|324.13|0
1653398520000|2022-05-24 13:22:00|326.3|323.9|326.42|324.02|326.42|324.02|326.3|323.9|0
1653398530000|2022-05-24 13:22:10|326.08|323.68|325.85|323.45|326.08|323.68|325.85|323.45|0
1653398540000|2022-05-24 13:22:20|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1653398550000|2022-05-24 13:22:30|326.3|323.9|326.08|323.68|326.3|323.9|326.08|323.68|0
1653398560000|2022-05-24 13:22:40|325.85|323.45|325.17|322.77|325.85|323.45|325.17|322.77|0
1653398570000|2022-05-24 13:22:50|325.85|323.45|326.08|323.68|326.08|323.68|325.74|323.34|0
1653398580000|2022-05-24 13:23:00|326.53|324.13|326.08|323.68|326.53|324.13|326.08|323.68|0
1653398590000|2022-05-24 13:23:10|326.3|323.9|326.2|323.8|326.3|323.9|325.85|323.45|0
1653398600000|2022-05-24 13:23:20|326.3|323.9|325.85|323.45|326.3|323.9|325.85|323.45|0
1653398610000|2022-05-24 13:23:30|326.08|323.68|326.3|323.9|326.3|323.9|326.08|323.68|0
1653398620000|2022-05-24 13:23:40|326.53|324.13|326.65|324.25|326.65|324.25|326.53|324.13|0
1653398630000|2022-05-24 13:23:50|326.76|324.36|326.3|323.9|326.76|324.36|326.3|323.9|0
1653398640000|2022-05-24 13:24:00|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1653398650000|2022-05-24 13:24:10|326.08|323.68|326.53|324.13|326.76|324.36|326.08|323.68|0
1653398660000|2022-05-24 13:24:20|326.98|324.58|327.21|324.81|327.21|324.81|326.76|324.36|0
1653398670000|2022-05-24 13:24:30|326.98|324.58|327.21|324.81|327.21|324.81|326.98|324.58|0
1653398680000|2022-05-24 13:24:40|327.66|325.26|327.66|325.26|327.66|325.26|327.44|325.04|0
1653398690000|2022-05-24 13:24:50|327.44|325.04|326.98|324.58|327.44|325.04|326.98|324.58|0
1653398700000|2022-05-24 13:25:00|327.44|325.04|329.02|326.62|329.02|326.62|327.44|325.04|0
1653398710000|2022-05-24 13:25:10|328.8|326.4|329.14|326.74|329.14|326.74|328.8|326.4|0
1653398720000|2022-05-24 13:25:20|329.25|326.85|329.7|327.3|329.93|327.53|329.25|326.85|0
1653398730000|2022-05-24 13:25:30|329.48|327.08|329.7|327.3|329.7|327.3|329.48|327.08|0
1653398740000|2022-05-24 13:25:40|329.93|327.53|329.7|327.3|329.93|327.53|329.7|327.3|0
1653398750000|2022-05-24 13:25:50|329.93|327.53|329.25|326.85|329.93|327.53|329.25|326.85|0
1653398760000|2022-05-24 13:26:00|329.7|327.3|329.48|327.08|329.7|327.3|329.48|327.08|0
1653398770000|2022-05-24 13:26:10|329.59|327.19|329.48|327.08|329.59|327.19|329.48|327.08|0
1653398780000|2022-05-24 13:26:20|329.02|326.62|328.34|325.94|329.02|326.62|328.34|325.94|0
1653398790000|2022-05-24 13:26:30|328.57|326.17|329.02|326.62|329.02|326.62|328.57|326.17|0
1653398800000|2022-05-24 13:26:40|329.25|326.85|329.7|327.3|329.7|327.3|329.25|326.85|0
1653398810000|2022-05-24 13:26:50|330.28|327.88|330.61|328.21|330.73|328.33|330.28|327.88|0
1653398820000|2022-05-24 13:27:00|330.38|327.98|330.38|327.98|330.38|327.98|330.16|327.76|0
1653398830000|2022-05-24 13:27:10|329.93|327.53|329.82|327.42|329.93|327.53|329.82|327.42|0
1653398840000|2022-05-24 13:27:20|330.16|327.76|330.16|327.76|330.16|327.76|329.93|327.53|0
1653398850000|2022-05-24 13:27:30|329.93|327.53|330.16|327.76|330.16|327.76|329.93|327.53|0
1653398860000|2022-05-24 13:27:40|330.38|327.98|330.38|327.98|330.84|328.44|330.16|327.76|0
1653398870000|2022-05-24 13:27:50|331.07|328.67|330.38|327.98|331.07|328.67|330.38|327.98|0
1653398880000|2022-05-24 13:28:00|330.84|328.44|329.93|327.53|330.84|328.44|329.93|327.53|0
1653398890000|2022-05-24 13:28:10|329.7|327.3|330.61|328.21|330.61|328.21|329.7|327.3|0
1653398900000|2022-05-24 13:28:20|330.73|328.33|330.84|328.44|330.84|328.44|330.73|328.33|0
1653398910000|2022-05-24 13:28:30|330.38|327.98|330.84|328.44|331.29|328.89|330.38|327.98|0
1653398920000|2022-05-24 13:28:40|331.07|328.67|330.84|328.44|331.07|328.67|330.84|328.44|0
1653398930000|2022-05-24 13:28:50|331.29|328.89|331.07|328.67|331.75|329.35|331.07|328.67|0
1653398940000|2022-05-24 13:29:00|331.29|328.89|331.41|329.01|331.52|329.12|331.29|328.89|0
1653398950000|2022-05-24 13:29:10|331.29|328.89|331.07|328.67|331.29|328.89|331.07|328.67|0
1653398960000|2022-05-24 13:29:20|331.29|328.89|332.2|329.8|332.2|329.8|331.29|328.89|0
1653398970000|2022-05-24 13:29:30|331.98|329.58|332.66|330.26|332.66|330.26|331.98|329.58|0
1653398980000|2022-05-24 13:29:40|332.78|330.38|332.66|330.26|332.89|330.49|332.66|330.26|0
1653398990000|2022-05-24 13:29:50|332.78|330.38|332.2|329.8|332.78|330.38|332.2|329.8|0
1653399000000|2022-05-24 13:30:00|331.52|329.12|329.02|326.62|331.52|329.12|329.02|326.62|0
1653399010000|2022-05-24 13:30:10|329.47|327.07|329.7|327.3|329.7|327.3|328.79|326.39|0
1653399020000|2022-05-24 13:30:20|327.32|324.92|330.38|327.98|330.38|327.98|327.32|324.92|0
1653399030000|2022-05-24 13:30:30|329.93|327.53|330.61|328.21|330.61|328.21|329.47|327.07|0
1653399040000|2022-05-24 13:30:40|330.38|327.98|329.25|326.85|330.38|327.98|329.25|326.85|0
1653399050000|2022-05-24 13:30:50|328.79|326.39|329.47|327.07|329.93|327.53|328.79|326.39|0
1653399060000|2022-05-24 13:31:00|329.37|326.97|330.05|327.65|330.05|327.65|329.25|326.85|0
1653399070000|2022-05-24 13:31:10|329.47|327.07|330.05|327.65|330.05|327.65|329.47|327.07|0
1653399080000|2022-05-24 13:31:20|331.29|328.89|331.06|328.66|331.29|328.89|330.38|327.98|0
1653399090000|2022-05-24 13:31:30|331.75|329.35|329.93|327.53|331.75|329.35|329.93|327.53|0
1653399100000|2022-05-24 13:31:40|330.84|328.44|330.61|328.21|331.52|329.12|330.61|328.21|0
1653399110000|2022-05-24 13:31:50|330.38|327.98|329.7|327.3|330.61|328.21|329.7|327.3|0
1653399120000|2022-05-24 13:32:00|328.34|325.94|327.2|324.8|328.34|325.94|326.98|324.58|0
1653399130000|2022-05-24 13:32:10|325.39|322.99|324.49|322.09|325.39|322.99|324.49|322.09|0
1653399140000|2022-05-24 13:32:20|323.58|321.18|324.49|322.09|324.49|322.09|323.58|321.18|0
1653399150000|2022-05-24 13:32:30|325.62|323.22|325.39|322.99|325.85|323.45|324.71|322.31|0
1653399160000|2022-05-24 13:32:40|326.07|323.67|325.62|323.22|326.52|324.12|325.62|323.22|0
1653399170000|2022-05-24 13:32:50|325.17|322.77|326.3|323.9|326.3|323.9|325.17|322.77|0
1653399180000|2022-05-24 13:33:00|328.56|326.16|329.25|326.85|329.93|327.53|328.56|326.16|0
1653399190000|2022-05-24 13:33:10|329.7|327.3|330.84|328.44|330.84|328.44|329.7|327.3|0
1653399200000|2022-05-24 13:33:20|331.29|328.89|331.97|329.57|332.2|329.8|331.29|328.89|0
1653399210000|2022-05-24 13:33:30|331.29|328.89|333.34|330.94|333.34|330.94|331.29|328.89|0
1653399220000|2022-05-24 13:33:40|333.8|331.4|333.57|331.17|333.8|331.4|332.88|330.48|0
1653399230000|2022-05-24 13:33:50|333.34|330.94|332.88|330.48|333.34|330.94|332.66|330.26|0
1653399240000|2022-05-24 13:34:00|333.34|330.94|330.61|328.21|333.34|330.94|330.61|328.21|0
1653399250000|2022-05-24 13:34:10|331.75|329.35|334.94|332.54|334.94|332.54|331.75|329.35|0
1653399260000|2022-05-24 13:34:20|335.39|332.99|336.99|334.59|336.99|334.59|335.39|332.99|0
1653399270000|2022-05-24 13:34:30|337.34|334.94|338.13|335.73|338.59|336.19|337.34|334.94|0
1653399280000|2022-05-24 13:34:40|337.22|334.82|336.08|333.68|337.22|334.82|336.08|333.68|0
1653399290000|2022-05-24 13:34:50|336.3|333.9|335.39|332.99|336.42|334.02|335.39|332.99|0
1653399300000|2022-05-24 13:35:00|336.76|334.36|337.68|335.28|338.13|335.73|336.76|334.36|0
1653399310000|2022-05-24 13:35:10|338.13|335.73|338.13|335.73|338.59|336.19|338.13|335.73|0
1653399320000|2022-05-24 13:35:20|338.25|335.85|335.62|333.22|338.25|335.85|335.62|333.22|0
1653399330000|2022-05-24 13:35:30|336.76|334.36|335.62|333.22|336.99|334.59|335.62|333.22|0
1653399340000|2022-05-24 13:35:40|335.16|332.76|336.3|333.9|336.3|333.9|334.37|331.97|0
1653399350000|2022-05-24 13:35:50|337.22|334.82|336.3|333.9|337.22|334.82|336.3|333.9|0
1653399360000|2022-05-24 13:36:00|336.53|334.13|337.9|335.5|338.13|335.73|336.53|334.13|0
1653399370000|2022-05-24 13:36:10|338.36|335.96|339.05|336.65|339.05|336.65|338.36|335.96|0
1653399380000|2022-05-24 13:36:20|338.59|336.19|335.85|333.45|338.59|336.19|335.85|333.45|0
1653399390000|2022-05-24 13:36:30|336.53|334.13|336.76|334.36|336.99|334.59|336.53|334.13|0
1653399400000|2022-05-24 13:36:40|336.99|334.59|337.67|335.27|338.59|336.19|336.99|334.59|0
1653399410000|2022-05-24 13:36:50|337.45|335.05|338.13|335.73|338.13|335.73|336.99|334.59|0
1653399420000|2022-05-24 13:37:00|338.59|336.19|339.62|337.22|339.73|337.33|338.59|336.19|0
1653399430000|2022-05-24 13:37:10|339.51|337.11|338.82|336.42|339.73|337.33|338.82|336.42|0
1653399440000|2022-05-24 13:37:20|339.96|337.56|339.73|337.33|340.19|337.79|339.73|337.33|0
1653399450000|2022-05-24 13:37:30|340.19|337.79|339.28|336.88|340.19|337.79|339.28|336.88|0
1653399460000|2022-05-24 13:37:40|339.05|336.65|339.28|336.88|339.73|337.33|339.05|336.65|0
1653399470000|2022-05-24 13:37:50|339.73|337.33|339.96|337.56|339.96|337.56|339.73|337.33|0
1653399480000|2022-05-24 13:38:00|340.19|337.79|340.08|337.68|340.19|337.79|339.73|337.33|0
1653399490000|2022-05-24 13:38:10|340.19|337.79|340.19|337.79|340.19|337.79|339.96|337.56|0
1653399500000|2022-05-24 13:38:20|341.34|338.94|342.26|339.86|342.26|339.86|341.34|338.94|0
1653399510000|2022-05-24 13:38:30|342.03|339.63|342.26|339.86|342.26|339.86|341.57|339.17|0
1653399520000|2022-05-24 13:38:40|341.8|339.4|341.11|338.71|342.03|339.63|341.11|338.71|0
1653399530000|2022-05-24 13:38:50|341.34|338.94|341.8|339.4|341.8|339.4|341.34|338.94|0
1653399540000|2022-05-24 13:39:00|342.26|339.86|341.11|338.71|342.26|339.86|341.11|338.71|0
1653399550000|2022-05-24 13:39:10|342.03|339.63|341.8|339.4|342.26|339.86|341.8|339.4|0
1653399560000|2022-05-24 13:39:20|341.34|338.94|341.11|338.71|341.57|339.17|340.88|338.48|0
1653399570000|2022-05-24 13:39:30|341.57|339.17|342.26|339.86|342.26|339.86|341.57|339.17|0
1653399580000|2022-05-24 13:39:40|341.57|339.17|341.57|339.17|341.8|339.4|341.34|338.94|0
1653399590000|2022-05-24 13:39:50|341.11|338.71|341.57|339.17|341.69|339.29|341.11|338.71|0
1653399600000|2022-05-24 13:40:00|342.71|340.31|341.34|338.94|342.94|340.54|341.34|338.94|0
1653399610000|2022-05-24 13:40:10|341.11|338.71|339.96|337.56|341.11|338.71|339.27|336.87|0
1653399620000|2022-05-24 13:40:20|339.62|337.22|339.41|337.01|339.62|337.22|338.27|335.87|0
1653399630000|2022-05-24 13:40:30|340.33|337.93|340.79|338.39|340.79|338.39|340.33|337.93|0
1653399640000|2022-05-24 13:40:40|339.87|337.47|339.41|337.01|339.87|337.47|339.18|336.78|0
1653399650000|2022-05-24 13:40:50|339.64|337.24|340.1|337.7|340.33|337.93|339.64|337.24|0
1653399660000|2022-05-24 13:41:00|339.18|336.78|337.81|335.41|339.18|336.78|337.81|335.41|0
1653399670000|2022-05-24 13:41:10|338.27|335.87|339.64|337.24|339.64|337.24|338.27|335.87|0
1653399680000|2022-05-24 13:41:20|338.04|335.64|337.58|335.18|338.04|335.64|337.58|335.18|0
1653399690000|2022-05-24 13:41:30|336.9|334.5|336.9|334.5|337.12|334.72|336.67|334.27|0
1653399700000|2022-05-24 13:41:40|337.35|334.95|337.35|334.95|337.58|335.18|337.35|334.95|0
1653399710000|2022-05-24 13:41:50|336.9|334.5|337.12|334.72|338.04|335.64|336.9|334.5|0
1653399720000|2022-05-24 13:42:00|337.01|334.61|337.35|334.95|337.81|335.41|337.01|334.61|0
1653399730000|2022-05-24 13:42:10|337.81|335.41|337.12|334.72|337.81|335.41|336.67|334.27|0
1653399740000|2022-05-24 13:42:20|337.81|335.41|337.81|335.41|338.73|336.33|337.81|335.41|0
1653399750000|2022-05-24 13:42:30|338.27|335.87|339.07|336.67|339.18|336.78|338.27|335.87|0
1653399760000|2022-05-24 13:42:40|340.33|337.93|340.56|338.16|341.25|338.85|340.33|337.93|0
1653399770000|2022-05-24 13:42:50|340.79|338.39|341.02|338.62|341.71|339.31|340.79|338.39|0
1653399780000|2022-05-24 13:43:00|340.33|337.93|339.87|337.47|341.25|338.85|339.87|337.47|0
1653399790000|2022-05-24 13:43:10|339.41|337.01|338.84|336.44|339.41|337.01|338.62|336.22|0
1653399800000|2022-05-24 13:43:20|338.73|336.33|338.04|335.64|338.73|336.33|338.04|335.64|0
1653399810000|2022-05-24 13:43:30|338.62|336.22|340.79|338.39|340.79|338.39|338.62|336.22|0
1653399820000|2022-05-24 13:43:40|341.02|338.62|339.87|337.47|341.02|338.62|339.87|337.47|0
1653399830000|2022-05-24 13:43:50|339.41|337.01|340.1|337.7|340.1|337.7|339.3|336.9|0
1653399840000|2022-05-24 13:44:00|339.99|337.59|339.87|337.47|340.22|337.82|339.87|337.47|0
1653399850000|2022-05-24 13:44:10|339.41|337.01|338.5|336.1|339.64|337.24|338.5|336.1|0
1653399860000|2022-05-24 13:44:20|339.07|336.67|339.41|337.01|339.99|337.59|339.07|336.67|0
1653399870000|2022-05-24 13:44:30|339.76|337.36|339.76|337.36|339.76|337.36|339.53|337.13|0
1653399880000|2022-05-24 13:44:40|339.64|337.24|338.16|335.76|339.64|337.24|338.16|335.76|0
1653399890000|2022-05-24 13:44:50|338.72|336.32|339.18|336.78|339.18|336.78|338.72|336.32|0
1653399900000|2022-05-24 13:45:00|340.68|338.28|338.39|335.99|340.68|338.28|338.39|335.99|0
1653399910000|2022-05-24 13:45:10|337.35|334.95|334.84|332.44|337.35|334.95|333.92|331.52|0
1653399920000|2022-05-24 13:45:20|335.07|332.67|336.1|333.7|336.1|333.7|334.61|332.21|0
1653399930000|2022-05-24 13:45:30|337.12|334.72|338.72|336.32|338.72|336.32|337.12|334.72|0
1653399940000|2022-05-24 13:45:40|338.27|335.87|337.93|335.53|338.95|336.55|337.93|335.53|0
1653399950000|2022-05-24 13:45:50|337.58|335.18|337.81|335.41|337.81|335.41|336.89|334.49|0
1653399960000|2022-05-24 13:46:00|338.61|336.21|336.44|334.04|338.72|336.32|336.44|334.04|0
1653399970000|2022-05-24 13:46:10|335.75|333.35|335.29|332.89|336.1|333.7|335.29|332.89|0
1653399980000|2022-05-24 13:46:20|334.84|332.44|335.52|333.12|335.52|333.12|334.84|332.44|0
1653399990000|2022-05-24 13:46:30|336.21|333.81|336.89|334.49|336.89|334.49|336.21|333.81|0
1653400000000|2022-05-24 13:46:40|335.87|333.47|338.27|335.87|338.27|335.87|335.87|333.47|0
1653400010000|2022-05-24 13:46:50|338.72|336.32|337.81|335.41|338.72|336.32|337.58|335.18|0
1653400020000|2022-05-24 13:47:00|338.27|335.87|340.33|337.93|340.33|337.93|338.27|335.87|0
1653400030000|2022-05-24 13:47:10|340.1|337.7|340.33|337.93|340.33|337.93|339.18|336.78|0
1653400040000|2022-05-24 13:47:20|341.02|338.62|341.7|339.3|341.7|339.3|341.02|338.62|0
1653400050000|2022-05-24 13:47:30|341.93|339.53|343.08|340.68|343.08|340.68|341.93|339.53|0
1653400060000|2022-05-24 13:47:40|342.85|340.45|343.08|340.68|343.08|340.68|342.85|340.45|0
1653400070000|2022-05-24 13:47:50|343.43|341.03|343.31|340.91|343.77|341.37|343.31|340.91|0
1653400080000|2022-05-24 13:48:00|341.93|339.53|342.16|339.76|342.62|340.22|341.47|339.07|0
1653400090000|2022-05-24 13:48:10|342.85|340.45|342.85|340.45|342.85|340.45|341.93|339.53|0
1653400100000|2022-05-24 13:48:20|343.08|340.68|342.16|339.76|343.2|340.8|342.16|339.76|0
1653400110000|2022-05-24 13:48:30|343.08|340.68|342.39|339.99|343.08|340.68|342.39|339.99|0
1653400120000|2022-05-24 13:48:40|342.62|340.22|342.39|339.99|342.85|340.45|342.16|339.76|0
1653400130000|2022-05-24 13:48:50|343.08|340.68|341.7|339.3|343.08|340.68|341.7|339.3|0
1653400140000|2022-05-24 13:49:00|342.39|339.99|341.24|338.84|342.39|339.99|341.24|338.84|0
1653400150000|2022-05-24 13:49:10|341.47|339.07|341.47|339.07|341.7|339.3|341.47|339.07|0
1653400160000|2022-05-24 13:49:20|341.24|338.84|339.53|337.13|341.24|338.84|339.53|337.13|0
1653400170000|2022-05-24 13:49:30|340.33|337.93|341.93|339.53|341.93|339.53|340.33|337.93|0
1653400180000|2022-05-24 13:49:40|342.16|339.76|341.47|339.07|342.16|339.76|341.47|339.07|0
1653400190000|2022-05-24 13:49:50|342.16|339.76|341.93|339.53|342.16|339.76|341.01|338.61|0
1653400200000|2022-05-24 13:50:00|342.39|339.99|342.62|340.22|342.62|340.22|342.16|339.76|0
1653400210000|2022-05-24 13:50:10|342.28|339.88|343.08|340.68|343.08|340.68|341.93|339.53|0
1653400220000|2022-05-24 13:50:20|343.54|341.14|341.7|339.3|343.54|341.14|341.7|339.3|0
1653400230000|2022-05-24 13:50:30|342.39|339.99|341.47|339.07|342.39|339.99|341.47|339.07|0
1653400240000|2022-05-24 13:50:40|341.7|339.3|344|341.6|344|341.6|341.7|339.3|0
1653400250000|2022-05-24 13:50:50|344.23|341.83|342.39|339.99|344.23|341.83|342.39|339.99|0
1653400260000|2022-05-24 13:51:00|341.47|339.07|340.33|337.93|341.47|339.07|340.33|337.93|0
1653400270000|2022-05-24 13:51:10|341.24|338.84|340.1|337.7|341.24|338.84|340.1|337.7|0
1653400280000|2022-05-24 13:51:20|339.41|337.01|340.1|337.7|340.1|337.7|338.26|335.86|0
1653400290000|2022-05-24 13:51:30|340.56|338.16|341.47|339.07|341.47|339.07|340.33|337.93|0
1653400300000|2022-05-24 13:51:40|340.78|338.38|339.64|337.24|341.01|338.61|339.41|337.01|0
1653400310000|2022-05-24 13:51:50|340.33|337.93|339.41|337.01|340.33|337.93|339.41|337.01|0
1653400320000|2022-05-24 13:52:00|338.72|336.32|336.89|334.49|338.72|336.32|336.89|334.49|0
1653400330000|2022-05-24 13:52:10|336.2|333.8|336.2|333.8|336.2|333.8|335.98|333.58|0
1653400340000|2022-05-24 13:52:20|335.29|332.89|334.83|332.43|335.75|333.35|334.83|332.43|0
1653400350000|2022-05-24 13:52:30|335.29|332.89|336.43|334.03|337.12|334.72|335.29|332.89|0
1653400360000|2022-05-24 13:52:40|335.52|333.12|336.43|334.03|336.43|334.03|335.29|332.89|0
1653400370000|2022-05-24 13:52:50|335.52|333.12|336.89|334.49|336.89|334.49|335.52|333.12|0
1653400380000|2022-05-24 13:53:00|337.12|334.72|338.95|336.55|338.95|336.55|337.12|334.72|0
1653400390000|2022-05-24 13:53:10|338.03|335.63|337.58|335.18|338.03|335.63|336.89|334.49|0
1653400400000|2022-05-24 13:53:20|338.03|335.63|336.66|334.26|338.03|335.63|336.66|334.26|0
1653400410000|2022-05-24 13:53:30|335.75|333.35|336.43|334.03|336.43|334.03|335.75|333.35|0
1653400420000|2022-05-24 13:53:40|336.66|334.26|338.26|335.86|338.26|335.86|336.43|334.03|0
1653400430000|2022-05-24 13:53:50|338.49|336.09|338.72|336.32|339.64|337.24|338.49|336.09|0
1653400440000|2022-05-24 13:54:00|338.38|335.98|338.72|336.32|338.95|336.55|338.38|335.98|0
1653400450000|2022-05-24 13:54:10|338.49|336.09|340.32|337.92|340.55|338.15|338.49|336.09|0
1653400460000|2022-05-24 13:54:20|339.18|336.78|339.64|337.24|339.64|337.24|339.18|336.78|0
1653400470000|2022-05-24 13:54:30|340.21|337.81|340.44|338.04|340.44|338.04|340.09|337.69|0
1653400480000|2022-05-24 13:54:40|340.55|338.15|341.93|339.53|341.93|339.53|340.55|338.15|0
1653400490000|2022-05-24 13:54:50|342.39|339.99|343.54|341.14|343.54|341.14|342.39|339.99|0
1653400500000|2022-05-24 13:55:00|342.85|340.45|343.77|341.37|344|341.6|342.85|340.45|0
1653400510000|2022-05-24 13:55:10|344|341.6|343.31|340.91|344|341.6|343.08|340.68|0
1653400520000|2022-05-24 13:55:20|343.77|341.37|342.62|340.22|343.77|341.37|342.62|340.22|0
1653400530000|2022-05-24 13:55:30|342.16|339.76|343.77|341.37|343.77|341.37|342.16|339.76|0
1653400540000|2022-05-24 13:55:40|344|341.6|343.31|340.91|344|341.6|343.31|340.91|0
1653400550000|2022-05-24 13:55:50|344|341.6|344|341.6|344|341.6|343.77|341.37|0
1653400560000|2022-05-24 13:56:00|343.77|341.37|345.15|342.75|345.15|342.75|343.54|341.14|0
1653400570000|2022-05-24 13:56:10|345.61|343.21|345.38|342.98|345.84|343.44|345.38|342.98|0
1653400580000|2022-05-24 13:56:20|345.61|343.21|346.07|343.67|346.07|343.67|345.61|343.21|0
1653400590000|2022-05-24 13:56:30|346.53|344.13|346.3|343.9|346.53|344.13|346.07|343.67|0
1653400600000|2022-05-24 13:56:40|346.53|344.13|345.61|343.21|346.53|344.13|345.15|342.75|0
1653400610000|2022-05-24 13:56:50|345.84|343.44|345.15|342.75|345.84|343.44|345.15|342.75|0
1653400620000|2022-05-24 13:57:00|344.46|342.06|343.54|341.14|344.46|342.06|343.54|341.14|0
1653400630000|2022-05-24 13:57:10|343.77|341.37|342.16|339.76|343.77|341.37|342.16|339.76|0
1653400640000|2022-05-24 13:57:20|342.85|340.45|344.46|342.06|344.46|342.06|342.39|339.99|0
1653400650000|2022-05-24 13:57:30|343.54|341.14|343.54|341.14|343.77|341.37|343.54|341.14|0
1653400660000|2022-05-24 13:57:40|344.23|341.83|343.31|340.91|344.23|341.83|343.31|340.91|0
1653400670000|2022-05-24 13:57:50|343.08|340.68|343.08|340.68|343.08|340.68|342.62|340.22|0
1653400680000|2022-05-24 13:58:00|342.28|339.88|343.54|341.14|343.77|341.37|342.28|339.88|0
1653400690000|2022-05-24 13:58:10|342.85|340.45|343.2|340.8|343.2|340.8|342.85|340.45|0
1653400700000|2022-05-24 13:58:20|343.77|341.37|344.58|342.18|344.58|342.18|343.31|340.91|0
1653400710000|2022-05-24 13:58:30|344.23|341.83|345.38|342.98|345.38|342.98|344.23|341.83|0
1653400720000|2022-05-24 13:58:40|345.61|343.21|344.35|341.95|345.61|343.21|344.35|341.95|0
1653400730000|2022-05-24 13:58:50|345.04|342.64|345.38|342.98|345.38|342.98|344.92|342.52|0
1653400740000|2022-05-24 13:59:00|345.84|343.44|346.07|343.67|346.88|344.48|345.84|343.44|0
1653400750000|2022-05-24 13:59:10|345.84|343.44|346.3|343.9|346.53|344.13|345.84|343.44|0
1653400760000|2022-05-24 13:59:20|346.19|343.79|347.22|344.82|347.22|344.82|346.19|343.79|0
1653400770000|2022-05-24 13:59:30|346.99|344.59|346.99|344.59|347.22|344.82|346.76|344.36|0
1653400780000|2022-05-24 13:59:40|347.68|345.28|348.37|345.97|348.61|346.21|347.68|345.28|0
1653400790000|2022-05-24 13:59:50|348.26|345.86|348.61|346.21|348.61|346.21|348.26|345.86|0
1653400800000|2022-05-24 14:00:00|349.19|346.79|350.22|347.82|350.22|347.82|349.19|346.79|0
1653400810000|2022-05-24 14:00:10|350.92|348.52|351.96|349.56|351.96|349.56|350.68|348.28|0
1653400820000|2022-05-24 14:00:20|351.84|349.44|349.76|347.36|351.84|349.44|349.76|347.36|0
1653400830000|2022-05-24 14:00:30|348.96|346.56|349.3|346.9|350.45|348.05|348.96|346.56|0
1653400840000|2022-05-24 14:00:40|349.76|347.36|348.14|345.74|349.76|347.36|348.14|345.74|0
1653400850000|2022-05-24 14:00:50|347.68|345.28|348.84|346.44|349.07|346.67|347.68|345.28|0
1653400860000|2022-05-24 14:01:00|349.76|347.36|350.22|347.82|350.68|348.28|349.76|347.36|0
1653400870000|2022-05-24 14:01:10|350.45|348.05|349.53|347.13|350.68|348.28|349.53|347.13|0
1653400880000|2022-05-24 14:01:20|350.68|348.28|351.84|349.44|351.84|349.44|350.68|348.28|0
1653400890000|2022-05-24 14:01:30|352.77|350.37|352.77|350.37|353.23|350.83|352.77|350.37|0
1653400900000|2022-05-24 14:01:40|353.23|350.83|353.92|351.52|353.92|351.52|353|350.6|0
1653400910000|2022-05-24 14:01:50|353.23|350.83|353.69|351.29|353.69|351.29|353.23|350.83|0
1653400920000|2022-05-24 14:02:00|354.39|351.99|354.39|351.99|354.51|352.11|354.39|351.99|0
1653400930000|2022-05-24 14:02:10|353.92|351.52|354.51|352.11|354.51|352.11|353.92|351.52|0
1653400940000|2022-05-24 14:02:20|354.85|352.45|354.73|352.33|354.85|352.45|354.3|351.9|0
1653400950000|2022-05-24 14:02:30|354.04|351.64|355.43|353.03|355.43|353.03|354.04|351.64|0
1653400960000|2022-05-24 14:02:40|355.66|353.26|355.19|352.79|355.66|353.26|354.27|351.87|0
1653400970000|2022-05-24 14:02:50|353.81|351.41|354.44|352.04|354.44|352.04|353.81|351.41|0
1653400980000|2022-05-24 14:03:00|353.98|351.58|353.41|351.01|353.98|351.58|353.29|350.89|0
1653400990000|2022-05-24 14:03:10|353.98|351.58|353.52|351.12|354.44|352.04|353.52|351.12|0
1653401000000|2022-05-24 14:03:20|353.29|350.89|352.83|350.43|353.52|351.12|352.83|350.43|0
1653401010000|2022-05-24 14:03:30|352.37|349.97|352.14|349.74|353.06|350.66|352.14|349.74|0
1653401020000|2022-05-24 14:03:40|351.68|349.28|352.83|350.43|352.83|350.43|351.45|349.05|0
1653401030000|2022-05-24 14:03:50|353.06|350.66|353.52|351.12|353.52|351.12|353.06|350.66|0
1653401040000|2022-05-24 14:04:00|354.44|352.04|354.21|351.81|354.44|352.04|353.98|351.58|0
1653401050000|2022-05-24 14:04:10|354.91|352.51|356.29|353.89|356.29|353.89|354.91|352.51|0
1653401060000|2022-05-24 14:04:20|356.18|353.78|355.6|353.2|356.29|353.89|355.6|353.2|0
1653401070000|2022-05-24 14:04:30|356.06|353.66|356.52|354.12|356.52|354.12|356.06|353.66|0
1653401080000|2022-05-24 14:04:40|355.6|353.2|355.6|353.2|355.6|353.2|354.9|352.5|0
1653401090000|2022-05-24 14:04:50|355.37|352.97|355.37|352.97|355.83|353.43|355.14|352.74|0
1653401100000|2022-05-24 14:05:00|356.06|353.66|353.75|351.35|356.06|353.66|353.75|351.35|0
1653401110000|2022-05-24 14:05:10|353.52|351.12|354.67|352.27|354.67|352.27|353.06|350.66|0
1653401120000|2022-05-24 14:05:20|353.52|351.12|353.52|351.12|353.52|351.12|352.83|350.43|0
1653401130000|2022-05-24 14:05:30|353.98|351.58|355.14|352.74|355.14|352.74|353.98|351.58|0
1653401140000|2022-05-24 14:05:40|354.44|352.04|356.29|353.89|356.29|353.89|354.44|352.04|0
1653401150000|2022-05-24 14:05:50|356.98|354.58|356.52|354.12|357.45|355.05|356.52|354.12|0
1653401160000|2022-05-24 14:06:00|356.75|354.35|355.6|353.2|356.98|354.58|355.6|353.2|0
1653401170000|2022-05-24 14:06:10|354.9|352.5|356.98|354.58|356.98|354.58|354.9|352.5|0
1653401180000|2022-05-24 14:06:20|356.87|354.47|356.75|354.35|356.98|354.58|356.75|354.35|0
1653401190000|2022-05-24 14:06:30|357.1|354.7|356.75|354.35|357.1|354.7|356.75|354.35|0
1653401200000|2022-05-24 14:06:40|356.52|354.12|355.83|353.43|356.75|354.35|355.83|353.43|0
1653401210000|2022-05-24 14:06:50|354.44|352.04|353.52|351.12|354.44|352.04|353.52|351.12|0
1653401220000|2022-05-24 14:07:00|353.75|351.35|353.06|350.66|354.44|352.04|353.06|350.66|0
1653401230000|2022-05-24 14:07:10|354.67|352.27|354.9|352.5|355.6|353.2|354.67|352.27|0
1653401240000|2022-05-24 14:07:20|355.13|352.73|354.21|351.81|355.37|352.97|354.21|351.81|0
1653401250000|2022-05-24 14:07:30|353.98|351.58|353.98|351.58|354.44|352.04|353.29|350.89|0
1653401260000|2022-05-24 14:07:40|354.21|351.81|354.44|352.04|354.9|352.5|354.21|351.81|0
1653401270000|2022-05-24 14:07:50|355.02|352.62|356.98|354.58|356.98|354.58|355.02|352.62|0
1653401280000|2022-05-24 14:08:00|357.45|355.05|360.69|358.29|360.69|358.29|357.45|355.05|0
1653401290000|2022-05-24 14:08:10|359.76|357.36|361.62|359.22|361.62|359.22|359.76|357.36|0
1653401300000|2022-05-24 14:08:20|362.08|359.68|361.85|359.45|362.31|359.91|361.85|359.45|0
1653401310000|2022-05-24 14:08:30|362.78|360.38|361.39|358.99|362.78|360.38|361.39|358.99|0
1653401320000|2022-05-24 14:08:40|362.31|359.91|363.71|361.31|363.71|361.31|362.31|359.91|0
1653401330000|2022-05-24 14:08:50|363.36|360.96|362.78|360.38|363.36|360.96|362.78|360.38|0
1653401340000|2022-05-24 14:09:00|363.48|361.08|361.15|358.75|363.48|361.08|361.15|358.75|0
1653401350000|2022-05-24 14:09:10|361.85|359.45|362.08|359.68|362.08|359.68|361.62|359.22|0
1653401360000|2022-05-24 14:09:20|361.15|358.75|363.48|361.08|363.48|361.08|361.15|358.75|0
1653401370000|2022-05-24 14:09:30|364.06|361.66|363.24|360.84|364.06|361.66|362.78|360.38|0
1653401380000|2022-05-24 14:09:40|363.48|361.08|363.47|361.07|363.71|361.31|363.47|361.07|0
1653401390000|2022-05-24 14:09:50|362.78|360.38|363.01|360.61|363.13|360.73|362.78|360.38|0
1653401400000|2022-05-24 14:10:00|363.24|360.84|363.01|360.61|363.24|360.84|362.31|359.91|0
1653401410000|2022-05-24 14:10:10|363.47|361.07|363.47|361.07|363.94|361.54|363.24|360.84|0
1653401420000|2022-05-24 14:10:20|363.94|361.54|364.4|362|364.87|362.47|363.94|361.54|0
1653401430000|2022-05-24 14:10:30|364.64|362.24|364.87|362.47|365.1|362.7|364.4|362|0
1653401440000|2022-05-24 14:10:40|365.33|362.93|365.1|362.7|365.33|362.93|365.1|362.7|0
1653401450000|2022-05-24 14:10:50|365.33|362.93|364.64|362.24|365.33|362.93|364.64|362.24|0
1653401460000|2022-05-24 14:11:00|365.57|363.17|363.47|361.07|365.57|363.17|363.24|360.84|0
1653401470000|2022-05-24 14:11:10|363.24|360.84|363.24|360.84|363.47|361.07|363.24|360.84|0
1653401480000|2022-05-24 14:11:20|362.78|360.38|363.47|361.07|363.47|361.07|361.38|358.98|0
1653401490000|2022-05-24 14:11:30|363.24|360.84|362.78|360.38|363.24|360.84|362.31|359.91|0
1653401500000|2022-05-24 14:11:40|363.01|360.61|363.01|360.61|363.01|360.61|362.2|359.8|0
1653401510000|2022-05-24 14:11:50|362.78|360.38|364.4|362|364.4|362|362.78|360.38|0
1653401520000|2022-05-24 14:12:00|363.94|361.54|363.24|360.84|363.94|361.54|363.24|360.84|0
1653401530000|2022-05-24 14:12:10|363.01|360.61|363.94|361.54|363.94|361.54|363.01|360.61|0
1653401540000|2022-05-24 14:12:20|363.01|360.61|361.85|359.45|363.47|361.07|361.85|359.45|0
1653401550000|2022-05-24 14:12:30|362.54|360.14|362.54|360.14|362.54|360.14|362.31|359.91|0
1653401560000|2022-05-24 14:12:40|362.78|360.38|363.47|361.07|363.47|361.07|362.78|360.38|0
1653401570000|2022-05-24 14:12:50|363.71|361.31|364.17|361.77|364.4|362|363.71|361.31|0
1653401580000|2022-05-24 14:13:00|363.94|361.54|364.64|362.24|364.64|362.24|363.94|361.54|0
1653401590000|2022-05-24 14:13:10|363.94|361.54|365.33|362.93|365.33|362.93|363.94|361.54|0
1653401600000|2022-05-24 14:13:20|364.87|362.47|363.94|361.54|364.87|362.47|363.47|361.07|0
1653401610000|2022-05-24 14:13:30|363.71|361.31|362.78|360.38|363.71|361.31|362.78|360.38|0
1653401620000|2022-05-24 14:13:40|362.08|359.68|363.47|361.07|363.47|361.07|362.08|359.68|0
1653401630000|2022-05-24 14:13:50|363.71|361.31|362.54|360.14|363.71|361.31|362.54|360.14|0
1653401640000|2022-05-24 14:14:00|363.47|361.07|364.4|362|364.4|362|363.47|361.07|0
1653401650000|2022-05-24 14:14:10|364.87|362.47|368.13|365.73|368.13|365.73|364.87|362.47|0
1653401660000|2022-05-24 14:14:20|368.36|365.96|369.53|367.13|369.53|367.13|368.36|365.96|0
1653401670000|2022-05-24 14:14:30|370.46|368.06|371.16|368.76|371.16|368.76|370.46|368.06|0
1653401680000|2022-05-24 14:14:40|372.1|369.7|371.63|369.23|372.56|370.16|371.63|369.23|0
1653401690000|2022-05-24 14:14:50|371.4|369|371.4|369|371.63|369.23|370.93|368.53|0
1653401700000|2022-05-24 14:15:00|371.16|368.76|372.56|370.16|372.8|370.4|371.16|368.76|0
1653401710000|2022-05-24 14:15:10|371.4|369|372.33|369.93|372.33|369.93|371.16|368.76|0
1653401720000|2022-05-24 14:15:20|372.22|369.82|372.8|370.4|373.03|370.63|372.22|369.82|0
1653401730000|2022-05-24 14:15:30|372.69|370.29|373.03|370.63|373.03|370.63|372.69|370.29|0
1653401740000|2022-05-24 14:15:40|372.33|369.93|372.33|369.93|372.56|370.16|372.33|369.93|0
1653401750000|2022-05-24 14:15:50|373.03|370.63|374.44|372.04|375.14|372.74|373.03|370.63|0
1653401760000|2022-05-24 14:16:00|374.9|372.5|373.03|370.63|374.9|372.5|373.03|370.63|0
1653401770000|2022-05-24 14:16:10|372.8|370.4|374.9|372.5|374.9|372.5|372.8|370.4|0
1653401780000|2022-05-24 14:16:20|374.67|372.27|375.61|373.21|375.61|373.21|374.67|372.27|0
1653401790000|2022-05-24 14:16:30|375.84|373.44|376.54|374.14|376.54|374.14|375.84|373.44|0
1653401800000|2022-05-24 14:16:40|376.78|374.38|377.01|374.61|377.01|374.61|376.54|374.14|0
1653401810000|2022-05-24 14:16:50|377.25|374.85|377.95|375.55|377.95|375.55|377.25|374.85|0
1653401820000|2022-05-24 14:17:00|377.01|374.61|377.72|375.32|377.72|375.32|377.01|374.61|0
1653401830000|2022-05-24 14:17:10|377.48|375.08|378.42|376.02|378.65|376.25|377.48|375.08|0
1653401840000|2022-05-24 14:17:20|377.95|375.55|378.42|376.02|378.42|376.02|377.25|374.85|0
1653401850000|2022-05-24 14:17:30|377.71|375.31|377.71|375.31|377.95|375.55|377.71|375.31|0
1653401860000|2022-05-24 14:17:40|378.31|375.91|377.25|374.85|378.31|375.91|377.01|374.61|0
1653401870000|2022-05-24 14:17:50|377.48|375.08|377.84|375.44|377.95|375.55|377.48|375.08|0
1653401880000|2022-05-24 14:18:00|378.18|375.78|377.95|375.55|378.18|375.78|377.71|375.31|0
1653401890000|2022-05-24 14:18:10|377.25|374.85|377.01|374.61|377.71|375.31|377.01|374.61|0
1653401900000|2022-05-24 14:18:20|377.25|374.85|378.89|376.49|378.89|376.49|377.25|374.85|0
1653401910000|2022-05-24 14:18:30|379.36|376.96|379.12|376.72|379.83|377.43|379.12|376.72|0
1653401920000|2022-05-24 14:18:40|379.36|376.96|377.48|375.08|379.36|376.96|377.48|375.08|0
1653401930000|2022-05-24 14:18:50|378.18|375.78|379.36|376.96|379.36|376.96|378.18|375.78|0
1653401940000|2022-05-24 14:19:00|379.83|377.43|378.65|376.25|379.83|377.43|378.65|376.25|0
1653401950000|2022-05-24 14:19:10|378.89|376.49|379.59|377.19|379.83|377.43|378.89|376.49|0
1653401960000|2022-05-24 14:19:20|378.89|376.49|377.95|375.55|378.89|376.49|377.95|375.55|0
1653401970000|2022-05-24 14:19:30|378.18|375.78|379.59|377.19|379.59|377.19|378.18|375.78|0
1653401980000|2022-05-24 14:19:40|379.83|377.43|377.95|375.55|379.83|377.43|377.95|375.55|0
1653401990000|2022-05-24 14:19:50|378.18|375.78|378.89|376.49|378.89|376.49|378.18|375.78|0
1653402000000|2022-05-24 14:20:00|379.36|376.96|377.48|375.08|379.36|376.96|377.48|375.08|0
1653402010000|2022-05-24 14:20:10|377.71|375.31|377.48|375.08|377.71|375.31|377.24|374.84|0
1653402020000|2022-05-24 14:20:20|377.24|374.84|375.14|372.74|377.48|375.08|375.14|372.74|0
1653402030000|2022-05-24 14:20:30|376.07|373.67|375.26|372.86|376.07|373.67|375.26|372.86|0
1653402040000|2022-05-24 14:20:40|374.67|372.27|374.79|372.39|375.6|373.2|374.67|372.27|0
1653402050000|2022-05-24 14:20:50|374.43|372.03|374.67|372.27|374.9|372.5|374.43|372.03|0
1653402060000|2022-05-24 14:21:00|375.37|372.97|375.84|373.44|376.54|374.14|375.37|372.97|0
1653402070000|2022-05-24 14:21:10|375.14|372.74|374.2|371.8|375.14|372.74|373.96|371.56|0
1653402080000|2022-05-24 14:21:20|373.73|371.33|373.96|371.56|373.96|371.56|373.73|371.33|0
1653402090000|2022-05-24 14:21:30|375.14|372.74|375.84|373.44|375.84|373.44|375.14|372.74|0
1653402100000|2022-05-24 14:21:40|376.31|373.91|375.84|373.44|376.31|373.91|375.84|373.44|0
1653402110000|2022-05-24 14:21:50|375.73|373.33|375.13|372.73|376.31|373.91|375.13|372.73|0
1653402120000|2022-05-24 14:22:00|375.37|372.97|374.67|372.27|375.37|372.97|374.43|372.03|0
1653402130000|2022-05-24 14:22:10|375.13|372.73|372.09|369.69|375.13|372.73|372.09|369.69|0
1653402140000|2022-05-24 14:22:20|372.56|370.16|372.33|369.93|372.56|370.16|372.09|369.69|0
1653402150000|2022-05-24 14:22:30|371.63|369.23|372.79|370.39|372.79|370.39|371.63|369.23|0
1653402160000|2022-05-24 14:22:40|371.86|369.46|370.69|368.29|371.86|369.46|370.69|368.29|0
1653402170000|2022-05-24 14:22:50|369.99|367.59|369.99|367.59|369.99|367.59|369.06|366.66|0
1653402180000|2022-05-24 14:23:00|370.92|368.52|369.29|366.89|371.39|368.99|369.29|366.89|0
1653402190000|2022-05-24 14:23:10|368.59|366.19|368.59|366.19|368.59|366.19|367.19|364.79|0
1653402200000|2022-05-24 14:23:20|368.82|366.42|369.76|367.36|369.76|367.36|368.82|366.42|0
1653402210000|2022-05-24 14:23:30|369.99|367.59|370.92|368.52|371.63|369.23|369.99|367.59|0
1653402220000|2022-05-24 14:23:40|371.16|368.76|371.63|369.23|371.63|369.23|370.92|368.52|0
1653402230000|2022-05-24 14:23:50|370.92|368.52|369.99|367.59|371.16|368.76|369.99|367.59|0
1653402240000|2022-05-24 14:24:00|370.46|368.06|370.11|367.71|370.92|368.52|370.11|367.71|0
1653402250000|2022-05-24 14:24:10|369.76|367.36|372.33|369.93|372.33|369.93|369.76|367.36|0
1653402260000|2022-05-24 14:24:20|372.79|370.39|373.03|370.63|373.03|370.63|372.56|370.16|0
1653402270000|2022-05-24 14:24:30|373.5|371.1|372.09|369.69|373.5|371.1|372.09|369.69|0
1653402280000|2022-05-24 14:24:40|373.03|370.63|374.43|372.03|374.43|372.03|373.03|370.63|0
1653402290000|2022-05-24 14:24:50|374.9|372.5|373.5|371.1|374.9|372.5|373.5|371.1|0
1653402300000|2022-05-24 14:25:00|374.2|371.8|373.5|371.1|374.79|372.39|373.5|371.1|0
1653402310000|2022-05-24 14:25:10|374.67|372.27|374.67|372.27|374.9|372.5|374.67|372.27|0
1653402320000|2022-05-24 14:25:20|374.32|371.92|375.37|372.97|375.37|372.97|374.32|371.92|0
1653402330000|2022-05-24 14:25:30|376.07|373.67|376.1|373.7|376.34|373.94|376.07|373.67|0
1653402340000|2022-05-24 14:25:40|376.57|374.17|376.51|374.11|376.57|374.17|376.04|373.64|0
1653402350000|2022-05-24 14:25:50|375.81|373.41|377.25|374.85|377.25|374.85|375.81|373.41|0
1653402360000|2022-05-24 14:26:00|377.72|375.32|375.62|373.22|377.72|375.32|375.62|373.22|0
1653402370000|2022-05-24 14:26:10|376.21|373.81|377.02|374.62|377.02|374.62|376.21|373.81|0
1653402380000|2022-05-24 14:26:20|376.55|374.15|376.09|373.69|376.55|374.15|376.09|373.69|0
1653402390000|2022-05-24 14:26:30|375.62|373.22|375.62|373.22|376.32|373.92|375.62|373.22|0
1653402400000|2022-05-24 14:26:40|375.98|373.58|375.86|373.46|376.55|374.15|375.86|373.46|0
1653402410000|2022-05-24 14:26:50|376.55|374.15|374.23|371.83|376.55|374.15|374.23|371.83|0
1653402420000|2022-05-24 14:27:00|373.99|371.59|373.29|370.89|374.69|372.29|373.29|370.89|0
1653402430000|2022-05-24 14:27:10|373.06|370.66|372.6|370.2|373.06|370.66|372.13|369.73|0
1653402440000|2022-05-24 14:27:20|372.83|370.43|370.97|368.57|372.83|370.43|370.97|368.57|0
1653402450000|2022-05-24 14:27:30|370.74|368.34|370.51|368.11|370.74|368.34|370.27|367.87|0
1653402460000|2022-05-24 14:27:40|371.44|369.04|372.13|369.73|372.13|369.73|371.2|368.8|0
1653402470000|2022-05-24 14:27:50|370.51|368.11|370.51|368.11|370.97|368.57|370.27|367.87|0
1653402480000|2022-05-24 14:28:00|369.81|367.41|369.81|367.41|370.74|368.34|369.81|367.41|0
1653402490000|2022-05-24 14:28:10|370.04|367.64|371.43|369.03|371.43|369.03|370.04|367.64|0
1653402500000|2022-05-24 14:28:20|371.2|368.8|371.43|369.03|371.67|369.27|371.2|368.8|0
1653402510000|2022-05-24 14:28:30|371.67|369.27|373.76|371.36|373.76|371.36|371.67|369.27|0
1653402520000|2022-05-24 14:28:40|373.53|371.13|373.99|371.59|373.99|371.59|373.29|370.89|0
1653402530000|2022-05-24 14:28:50|374.46|372.06|372.13|369.73|374.46|372.06|372.13|369.73|0
1653402540000|2022-05-24 14:29:00|371.9|369.5|370.04|367.64|371.9|369.5|370.04|367.64|0
1653402550000|2022-05-24 14:29:10|370.27|367.87|369.81|367.41|370.27|367.87|369.11|366.71|0
1653402560000|2022-05-24 14:29:20|369.11|366.71|367.95|365.55|369.11|366.71|367.95|365.55|0
1653402570000|2022-05-24 14:29:30|367.49|365.09|368.42|366.02|368.42|366.02|367.49|365.09|0
1653402580000|2022-05-24 14:29:40|367.72|365.32|367.49|365.09|367.72|365.32|367.26|364.86|0
1653402590000|2022-05-24 14:29:50|366.1|363.7|365.76|363.36|366.8|364.4|365.76|363.36|0
1653402600000|2022-05-24 14:30:00|367.03|364.63|367.72|365.32|367.72|365.32|367.03|364.63|0
1653402610000|2022-05-24 14:30:10|368.19|365.79|370.27|367.87|370.27|367.87|368.19|365.79|0
1653402620000|2022-05-24 14:30:20|369.81|367.41|367.03|364.63|369.81|367.41|367.03|364.63|0
1653402630000|2022-05-24 14:30:30|368.88|366.48|367.72|365.32|369.11|366.71|367.72|365.32|0
1653402640000|2022-05-24 14:30:40|367.26|364.86|369.11|366.71|369.11|366.71|367.26|364.86|0
1653402650000|2022-05-24 14:30:50|370.27|367.87|370.74|368.34|370.74|368.34|369.81|367.41|0
1653402660000|2022-05-24 14:31:00|371.67|369.27|370.5|368.1|371.67|369.27|370.27|367.87|0
1653402670000|2022-05-24 14:31:10|370.97|368.57|372.13|369.73|372.25|369.85|370.97|368.57|0
1653402680000|2022-05-24 14:31:20|371.43|369.03|369.81|367.41|371.43|369.03|369.81|367.41|0
1653402690000|2022-05-24 14:31:30|369|366.6|368.19|365.79|369|366.6|368.19|365.79|0
1653402700000|2022-05-24 14:31:40|367.72|365.32|368.19|365.79|368.19|365.79|367.49|365.09|0
1653402710000|2022-05-24 14:31:50|368.88|366.48|369.46|367.06|370.04|367.64|368.88|366.48|0
1653402720000|2022-05-24 14:32:00|369.58|367.18|371.9|369.5|371.9|369.5|369.58|367.18|0
1653402730000|2022-05-24 14:32:10|372.36|369.96|371.67|369.27|372.36|369.96|371.67|369.27|0
1653402740000|2022-05-24 14:32:20|371.09|368.69|370.74|368.34|371.09|368.69|369.34|366.94|0
1653402750000|2022-05-24 14:32:30|370.62|368.22|369.81|367.41|370.62|368.22|369.81|367.41|0
1653402760000|2022-05-24 14:32:40|370.04|367.64|370.74|368.34|371.67|369.27|370.04|367.64|0
1653402770000|2022-05-24 14:32:50|370.27|367.87|370.74|368.34|370.74|368.34|370.27|367.87|0
1653402780000|2022-05-24 14:33:00|370.86|368.46|370.27|367.87|370.97|368.57|370.27|367.87|0
1653402790000|2022-05-24 14:33:10|371.43|369.03|372.59|370.19|372.59|370.19|371.43|369.03|0
1653402800000|2022-05-24 14:33:20|371.9|369.5|372.72|370.32|373.06|370.66|371.9|369.5|0
1653402810000|2022-05-24 14:33:30|372.83|370.43|373.99|371.59|373.99|371.59|372.83|370.43|0
1653402820000|2022-05-24 14:33:40|372.83|370.43|374.22|371.82|374.22|371.82|372.83|370.43|0
1653402830000|2022-05-24 14:33:50|373.88|371.48|372.13|369.73|373.88|371.48|371.9|369.5|0
1653402840000|2022-05-24 14:34:00|371.66|369.26|371.9|369.5|371.9|369.5|371.66|369.26|0
1653402850000|2022-05-24 14:34:10|372.13|369.73|370.27|367.87|372.13|369.73|370.04|367.64|0
1653402860000|2022-05-24 14:34:20|371.2|368.8|369.11|366.71|371.2|368.8|369.11|366.71|0
1653402870000|2022-05-24 14:34:30|370.5|368.1|371.09|368.69|371.09|368.69|370.27|367.87|0
1653402880000|2022-05-24 14:34:40|370.97|368.57|371.43|369.03|371.43|369.03|370.97|368.57|0
1653402890000|2022-05-24 14:34:50|372.13|369.73|373.06|370.66|373.06|370.66|372.13|369.73|0
1653402900000|2022-05-24 14:35:00|373.99|371.59|373.76|371.36|373.99|371.59|372.95|370.55|0
1653402910000|2022-05-24 14:35:10|374.45|372.05|373.76|371.36|374.45|372.05|373.52|371.12|0
1653402920000|2022-05-24 14:35:20|374.45|372.05|373.76|371.36|374.69|372.29|373.76|371.36|0
1653402930000|2022-05-24 14:35:30|373.29|370.89|373.29|370.89|373.29|370.89|373.06|370.66|0
1653402940000|2022-05-24 14:35:40|372.83|370.43|373.29|370.89|373.29|370.89|372.13|369.73|0
1653402950000|2022-05-24 14:35:50|371.9|369.5|370.73|368.33|371.9|369.5|370.73|368.33|0
1653402960000|2022-05-24 14:36:00|371.9|369.5|372.13|369.73|372.59|370.19|371.9|369.5|0
1653402970000|2022-05-24 14:36:10|370.97|368.57|368.65|366.25|370.97|368.57|368.65|366.25|0
1653402980000|2022-05-24 14:36:20|369.57|367.17|368.3|365.9|369.57|367.17|368.18|365.78|0
1653402990000|2022-05-24 14:36:30|367.95|365.55|369.57|367.17|369.57|367.17|367.49|365.09|0
1653403000000|2022-05-24 14:36:40|370.04|367.64|370.04|367.64|370.27|367.87|370.04|367.64|0
1653403010000|2022-05-24 14:36:50|368.65|366.25|369.34|366.94|369.34|366.94|368.41|366.01|0
1653403020000|2022-05-24 14:37:00|370.27|367.87|371.32|368.92|371.43|369.03|370.27|367.87|0
1653403030000|2022-05-24 14:37:10|370.97|368.57|371.78|369.38|371.78|369.38|369.93|367.53|0
1653403040000|2022-05-24 14:37:20|372.13|369.73|371.9|369.5|372.36|369.96|371.43|369.03|0
1653403050000|2022-05-24 14:37:30|372.13|369.73|371.9|369.5|372.13|369.73|371.66|369.26|0
1653403060000|2022-05-24 14:37:40|372.59|370.19|371.9|369.5|372.59|370.19|371.66|369.26|0
1653403070000|2022-05-24 14:37:50|371.66|369.26|374.92|372.52|375.38|372.98|371.66|369.26|0
1653403080000|2022-05-24 14:38:00|374.69|372.29|375.38|372.98|375.38|372.98|374.69|372.29|0
1653403090000|2022-05-24 14:38:10|375.62|373.22|375.15|372.75|375.62|373.22|374.69|372.29|0
1653403100000|2022-05-24 14:38:20|374.22|371.82|375.15|372.75|375.15|372.75|373.99|371.59|0
1653403110000|2022-05-24 14:38:30|374.69|372.29|374.22|371.82|374.69|372.29|374.22|371.82|0
1653403120000|2022-05-24 14:38:40|374.69|372.29|373.06|370.66|374.69|372.29|373.06|370.66|0
1653403130000|2022-05-24 14:38:50|372.13|369.73|373.06|370.66|373.06|370.66|371.89|369.49|0
1653403140000|2022-05-24 14:39:00|372.36|369.96|372.13|369.73|372.36|369.96|371.66|369.26|0
1653403150000|2022-05-24 14:39:10|372.59|370.19|371.66|369.26|372.59|370.19|371.66|369.26|0
1653403160000|2022-05-24 14:39:20|371.2|368.8|371.43|369.03|371.43|369.03|371.2|368.8|0
1653403170000|2022-05-24 14:39:30|371.2|368.8|370.27|367.87|371.2|368.8|370.27|367.87|0
1653403180000|2022-05-24 14:39:40|370.16|367.76|371.2|368.8|371.43|369.03|370.16|367.76|0
1653403190000|2022-05-24 14:39:50|372.25|369.85|370.73|368.33|372.25|369.85|370.73|368.33|0
1653403200000|2022-05-24 14:40:00|371.89|369.49|372.13|369.73|372.13|369.73|371.43|369.03|0
1653403210000|2022-05-24 14:40:10|372.82|370.42|373.75|371.35|373.75|371.35|372.82|370.42|0
1653403220000|2022-05-24 14:40:20|372.59|370.19|373.52|371.12|373.52|371.12|372.59|370.19|0
1653403230000|2022-05-24 14:40:30|373.99|371.59|374.68|372.28|374.92|372.52|373.99|371.59|0
1653403240000|2022-05-24 14:40:40|375.38|372.98|375.62|373.22|375.85|373.45|375.38|372.98|0
1653403250000|2022-05-24 14:40:50|376.32|373.92|376.32|373.92|376.32|373.92|375.85|373.45|0
1653403260000|2022-05-24 14:41:00|376.55|374.15|375.85|373.45|377.25|374.85|375.85|373.45|0
1653403270000|2022-05-24 14:41:10|376.31|373.91|375.62|373.22|376.31|373.91|375.62|373.22|0
1653403280000|2022-05-24 14:41:20|375.38|372.98|375.15|372.75|375.85|373.45|375.15|372.75|0
1653403290000|2022-05-24 14:41:30|375.62|373.22|376.08|373.68|376.31|373.91|375.62|373.22|0
1653403300000|2022-05-24 14:41:40|375.62|373.22|375.62|373.22|376.08|373.68|375.62|373.22|0
1653403310000|2022-05-24 14:41:50|376.31|373.91|374.45|372.05|376.31|373.91|374.45|372.05|0
1653403320000|2022-05-24 14:42:00|374.68|372.28|374.92|372.52|375.04|372.64|374.45|372.05|0
1653403330000|2022-05-24 14:42:10|374.45|372.05|375.85|373.45|375.85|373.45|374.45|372.05|0
1653403340000|2022-05-24 14:42:20|375.62|373.22|375.15|372.75|375.85|373.45|375.15|372.75|0
1653403350000|2022-05-24 14:42:30|375.5|373.1|374.68|372.28|375.5|373.1|374.22|371.82|0
1653403360000|2022-05-24 14:42:40|374.34|371.94|374.68|372.28|374.92|372.52|374.34|371.94|0
1653403370000|2022-05-24 14:42:50|373.06|370.66|371.66|369.26|373.06|370.66|371.43|369.03|0
1653403380000|2022-05-24 14:43:00|372.36|369.96|368.88|366.48|372.36|369.96|368.88|366.48|0
1653403390000|2022-05-24 14:43:10|367.72|365.32|367.95|365.55|367.95|365.55|367.25|364.85|0
1653403400000|2022-05-24 14:43:20|369.11|366.71|369.11|366.71|369.11|366.71|367.72|365.32|0
1653403410000|2022-05-24 14:43:30|370.03|367.63|371.66|369.26|371.66|369.26|370.03|367.63|0
1653403420000|2022-05-24 14:43:40|371.2|368.8|369.34|366.94|371.2|368.8|369.34|366.94|0
1653403430000|2022-05-24 14:43:50|368.87|366.47|368.87|366.47|369.8|367.4|368.87|366.47|0
1653403440000|2022-05-24 14:44:00|368.18|365.78|368.87|366.47|369.34|366.94|368.18|365.78|0
1653403450000|2022-05-24 14:44:10|369.34|366.94|370.03|367.63|370.27|367.87|369.34|366.94|0
1653403460000|2022-05-24 14:44:20|370.5|368.1|370.27|367.87|371.2|368.8|370.27|367.87|0
1653403470000|2022-05-24 14:44:30|370.96|368.56|369.69|367.29|370.96|368.56|369.69|367.29|0
1653403480000|2022-05-24 14:44:40|370.5|368.1|370.03|367.63|370.73|368.33|370.03|367.63|0
1653403490000|2022-05-24 14:44:50|371.43|369.03|372.36|369.96|372.36|369.96|371.43|369.03|0
1653403500000|2022-05-24 14:45:00|373.05|370.65|373.52|371.12|373.52|371.12|371.89|369.49|0
1653403510000|2022-05-24 14:45:10|373.05|370.65|373.75|371.35|373.75|371.35|372.59|370.19|0
1653403520000|2022-05-24 14:45:20|373.29|370.89|372.48|370.08|373.29|370.89|372.24|369.84|0
1653403530000|2022-05-24 14:45:30|372.59|370.19|372.82|370.42|373.75|371.35|372.59|370.19|0
1653403540000|2022-05-24 14:45:40|372.59|370.19|373.87|371.47|373.87|371.47|372.59|370.19|0
1653403550000|2022-05-24 14:45:50|373.75|371.35|372.59|370.19|373.75|371.35|372.59|370.19|0
1653403560000|2022-05-24 14:46:00|373.17|370.77|374.57|372.17|374.68|372.28|373.17|370.77|0
1653403570000|2022-05-24 14:46:10|373.75|371.35|375.61|373.21|375.61|373.21|373.75|371.35|0
1653403580000|2022-05-24 14:46:20|375.5|373.1|375.38|372.98|375.5|373.1|375.15|372.75|0
1653403590000|2022-05-24 14:46:30|374.68|372.28|373.98|371.58|374.68|372.28|373.98|371.58|0
1653403600000|2022-05-24 14:46:40|373.29|370.89|371.66|369.26|373.29|370.89|371.66|369.26|0
1653403610000|2022-05-24 14:46:50|370.5|368.1|368.87|366.47|370.5|368.1|368.87|366.47|0
1653403620000|2022-05-24 14:47:00|368.18|365.78|371.19|368.79|371.19|368.79|368.18|365.78|0
1653403630000|2022-05-24 14:47:10|371.66|369.26|372.82|370.42|372.82|370.42|371.43|369.03|0
1653403640000|2022-05-24 14:47:20|372.94|370.54|370.96|368.56|373.05|370.65|370.96|368.56|0
1653403650000|2022-05-24 14:47:30|370.73|368.33|370.96|368.56|371.43|369.03|370.73|368.33|0
1653403660000|2022-05-24 14:47:40|370.73|368.33|372.36|369.96|372.36|369.96|370.73|368.33|0
1653403670000|2022-05-24 14:47:50|372.82|370.42|373.98|371.58|373.98|371.58|372.82|370.42|0
1653403680000|2022-05-24 14:48:00|374.22|371.82|374.68|372.28|375.38|372.98|374.22|371.82|0
1653403690000|2022-05-24 14:48:10|375.38|372.98|376.78|374.38|376.78|374.38|375.38|372.98|0
1653403700000|2022-05-24 14:48:20|377.01|374.61|378.18|375.78|378.41|376.01|377.01|374.61|0
1653403710000|2022-05-24 14:48:30|379.11|376.71|378.18|375.78|379.11|376.71|378.18|375.78|0
1653403720000|2022-05-24 14:48:40|378.41|376.01|379.58|377.18|379.58|377.18|377.94|375.54|0
1653403730000|2022-05-24 14:48:50|380.51|378.11|381.21|378.81|381.21|378.81|380.51|378.11|0
1653403740000|2022-05-24 14:49:00|381.45|379.05|380.98|378.58|381.68|379.28|380.98|378.58|0
1653403750000|2022-05-24 14:49:10|380.51|378.11|381.68|379.28|381.68|379.28|380.28|377.88|0
1653403760000|2022-05-24 14:49:20|381.91|379.51|381.33|378.93|381.91|379.51|380.75|378.35|0
1653403770000|2022-05-24 14:49:30|381.45|379.05|382.62|380.22|382.62|380.22|381.45|379.05|0
1653403780000|2022-05-24 14:49:40|382.85|380.45|382.62|380.22|383.32|380.92|382.62|380.22|0
1653403790000|2022-05-24 14:49:50|382.38|379.98|382.85|380.45|382.85|380.45|381.91|379.51|0
1653403800000|2022-05-24 14:50:00|383.32|380.92|381.21|378.81|383.32|380.92|381.21|378.81|0
1653403810000|2022-05-24 14:50:10|381.8|379.4|382.62|380.22|382.62|380.22|381.8|379.4|0
1653403820000|2022-05-24 14:50:20|382.15|379.75|382.62|380.22|382.62|380.22|382.15|379.75|0
1653403830000|2022-05-24 14:50:30|381.91|379.51|382.85|380.45|382.97|380.57|381.91|379.51|0
1653403840000|2022-05-24 14:50:40|382.97|380.57|383.08|380.68|383.08|380.68|382.15|379.75|0
1653403850000|2022-05-24 14:50:50|382.85|380.45|383.44|381.04|383.79|381.39|382.85|380.45|0
1653403860000|2022-05-24 14:51:00|383.79|381.39|383.55|381.15|383.79|381.39|383.08|380.68|0
1653403870000|2022-05-24 14:51:10|384.02|381.62|384.72|382.32|385.19|382.79|384.02|381.62|0
1653403880000|2022-05-24 14:51:20|384.96|382.56|382.85|380.45|384.96|382.56|382.85|380.45|0
1653403890000|2022-05-24 14:51:30|383.55|381.15|382.62|380.22|383.55|381.15|381.91|379.51|0
1653403900000|2022-05-24 14:51:40|382.27|379.87|382.62|380.22|382.62|380.22|382.15|379.75|0
1653403910000|2022-05-24 14:51:50|382.38|379.98|381.68|379.28|382.38|379.98|381.57|379.17|0
1653403920000|2022-05-24 14:52:00|382.38|379.98|382.62|380.22|382.62|380.22|382.15|379.75|0
1653403930000|2022-05-24 14:52:10|383.08|380.68|383.32|380.92|384.25|381.85|383.08|380.68|0
1653403940000|2022-05-24 14:52:20|382.85|380.45|383.32|380.92|384.02|381.62|382.85|380.45|0
1653403950000|2022-05-24 14:52:30|383.08|380.68|382.15|379.75|383.08|380.68|382.15|379.75|0
1653403960000|2022-05-24 14:52:40|382.38|379.98|381.68|379.28|382.61|380.21|381.68|379.28|0
1653403970000|2022-05-24 14:52:50|382.15|379.75|381.91|379.51|382.38|379.98|381.91|379.51|0
1653403980000|2022-05-24 14:53:00|381.68|379.28|380.28|377.88|382.15|379.75|380.28|377.88|0
1653403990000|2022-05-24 14:53:10|379.11|376.71|379.11|376.71|379.11|376.71|378.18|375.78|0
1653404000000|2022-05-24 14:53:20|380.04|377.64|378.64|376.24|380.51|378.11|378.64|376.24|0
1653404010000|2022-05-24 14:53:30|378.88|376.48|380.74|378.34|380.74|378.34|378.88|376.48|0
1653404020000|2022-05-24 14:53:40|380.51|378.11|378.64|376.24|380.51|378.11|378.64|376.24|0
1653404030000|2022-05-24 14:53:50|379.11|376.71|381.21|378.81|381.21|378.81|379.11|376.71|0
1653404040000|2022-05-24 14:54:00|381.8|379.4|381.91|379.51|381.91|379.51|381.21|378.81|0
1653404050000|2022-05-24 14:54:10|381.21|378.81|382.38|379.98|382.38|379.98|381.21|378.81|0
1653404060000|2022-05-24 14:54:20|382.61|380.21|381.44|379.04|382.61|380.21|381.44|379.04|0
1653404070000|2022-05-24 14:54:30|381.91|379.51|381.21|378.81|381.91|379.51|381.21|378.81|0
1653404080000|2022-05-24 14:54:40|380.74|378.34|381.21|378.81|381.21|378.81|379.81|377.41|0
1653404090000|2022-05-24 14:54:50|380.74|378.34|381.68|379.28|381.91|379.51|380.74|378.34|0
1653404100000|2022-05-24 14:55:00|382.38|379.98|382.38|379.98|382.38|379.98|382.15|379.75|0
1653404110000|2022-05-24 14:55:10|381.68|379.28|383.55|381.15|383.55|381.15|381.68|379.28|0
1653404120000|2022-05-24 14:55:20|382.61|380.21|382.85|380.45|382.85|380.45|382.38|379.98|0
1653404130000|2022-05-24 14:55:30|382.15|379.75|383.08|380.68|383.32|380.92|382.15|379.75|0
1653404140000|2022-05-24 14:55:40|383.55|381.15|383.2|380.8|383.55|381.15|383.2|380.8|0
1653404150000|2022-05-24 14:55:50|383.32|380.92|383.08|380.68|383.55|381.15|383.08|380.68|0
1653404160000|2022-05-24 14:56:00|383.55|381.15|382.61|380.21|383.55|381.15|382.61|380.21|0
1653404170000|2022-05-24 14:56:10|382.15|379.75|382.61|380.21|382.61|380.21|381.68|379.28|0
1653404180000|2022-05-24 14:56:20|381.91|379.51|382.61|380.21|382.61|380.21|381.68|379.28|0
1653404190000|2022-05-24 14:56:30|382.15|379.75|381.91|379.51|382.61|380.21|381.91|379.51|0
1653404200000|2022-05-24 14:56:40|382.15|379.75|382.38|379.98|382.61|380.21|382.15|379.75|0
1653404210000|2022-05-24 14:56:50|381.91|379.51|382.85|380.45|382.85|380.45|381.91|379.51|0
1653404220000|2022-05-24 14:57:00|381.44|379.04|380.04|377.64|381.8|379.4|380.04|377.64|0
1653404230000|2022-05-24 14:57:10|379.34|376.94|379.81|377.41|380.27|377.87|379.34|376.94|0
1653404240000|2022-05-24 14:57:20|379.57|377.17|379.34|376.94|379.81|377.41|379.34|376.94|0
1653404250000|2022-05-24 14:57:30|379.46|377.06|380.27|377.87|380.27|377.87|379.11|376.71|0
1653404260000|2022-05-24 14:57:40|380.04|377.64|380.27|377.87|380.98|378.58|380.04|377.64|0
1653404270000|2022-05-24 14:57:50|380.63|378.23|378.87|376.47|380.63|378.23|378.87|376.47|0
1653404280000|2022-05-24 14:58:00|378.17|375.77|378.17|375.77|378.99|376.59|378.17|375.77|0
1653404290000|2022-05-24 14:58:10|378.87|376.47|377.01|374.61|378.87|376.47|377.01|374.61|0
1653404300000|2022-05-24 14:58:20|376.54|374.14|376.54|374.14|376.54|374.14|376.31|373.91|0
1653404310000|2022-05-24 14:58:30|377.47|375.07|375.84|373.44|377.47|375.07|375.84|373.44|0
1653404320000|2022-05-24 14:58:40|375.61|373.21|375.61|373.21|375.61|373.21|375.26|372.86|0
1653404330000|2022-05-24 14:58:50|375.38|372.98|376.31|373.91|376.54|374.14|375.38|372.98|0
1653404340000|2022-05-24 14:59:00|376.54|374.14|377.24|374.84|377.47|375.07|376.54|374.14|0
1653404350000|2022-05-24 14:59:10|377.59|375.19|376.54|374.14|377.59|375.19|376.54|374.14|0
1653404360000|2022-05-24 14:59:20|376.77|374.37|375.61|373.21|376.77|374.37|375.61|373.21|0
1653404370000|2022-05-24 14:59:30|374.91|372.51|375.26|372.86|375.26|372.86|374.91|372.51|0
1653404380000|2022-05-24 14:59:40|375.61|373.21|376.77|374.37|376.77|374.37|375.61|373.21|0
1653404390000|2022-05-24 14:59:50|375.61|373.21|375.14|372.74|375.61|373.21|375.14|372.74|0
1653404400000|2022-05-24 15:00:00|375.61|373.21|376.77|374.37|376.77|374.37|375.61|373.21|0
1653404410000|2022-05-24 15:00:10|376.07|373.67|376.54|374.14|376.54|374.14|376.07|373.67|0
1653404420000|2022-05-24 15:00:20|375.84|373.44|376.07|373.67|376.77|374.37|375.84|373.44|0
1653404430000|2022-05-24 15:00:30|375.61|373.21|376.31|373.91|376.31|373.91|374.91|372.51|0
1653404440000|2022-05-24 15:00:40|376.07|373.67|376.31|373.91|376.31|373.91|376.07|373.67|0
1653404450000|2022-05-24 15:00:50|375.96|373.56|375.14|372.74|376.31|373.91|375.14|372.74|0
1653404460000|2022-05-24 15:01:00|374.68|372.28|373.4|371|374.68|372.28|373.4|371|0
1653404470000|2022-05-24 15:01:10|373.28|370.88|374.91|372.51|374.91|372.51|373.28|370.88|0
1653404480000|2022-05-24 15:01:20|373.74|371.34|372.12|369.72|373.74|371.34|372.12|369.72|0
1653404490000|2022-05-24 15:01:30|372.58|370.18|373.51|371.11|373.98|371.58|372.58|370.18|0
1653404500000|2022-05-24 15:01:40|372.58|370.18|371.65|369.25|372.81|370.41|371.65|369.25|0
1653404510000|2022-05-24 15:01:50|371.19|368.79|370.96|368.56|371.65|369.25|370.96|368.56|0
1653404520000|2022-05-24 15:02:00|370.61|368.21|371.65|369.25|372.35|369.95|370.61|368.21|0
1653404530000|2022-05-24 15:02:10|371.42|369.02|371.19|368.79|371.42|369.02|370.49|368.09|0
1653404540000|2022-05-24 15:02:20|371.42|369.02|370.72|368.32|371.42|369.02|370.72|368.32|0
1653404550000|2022-05-24 15:02:30|370.95|368.55|370.95|368.55|370.95|368.55|370.49|368.09|0
1653404560000|2022-05-24 15:02:40|370.72|368.32|372.35|369.95|372.35|369.95|370.72|368.32|0
1653404570000|2022-05-24 15:02:50|372.12|369.72|372.89|370.49|373.51|371.11|372.12|369.72|0
1653404580000|2022-05-24 15:03:00|372.65|370.25|372.73|370.33|372.73|370.33|371.8|369.4|0
1653404590000|2022-05-24 15:03:10|372.26|369.86|372.49|370.09|372.96|370.56|372.26|369.86|0
1653404600000|2022-05-24 15:03:20|371.8|369.4|370.17|367.77|371.8|369.4|370.17|367.77|0
1653404610000|2022-05-24 15:03:30|369.47|367.07|370.17|367.77|370.17|367.77|369.47|367.07|0
1653404620000|2022-05-24 15:03:40|370.4|368|369.7|367.3|370.4|368|369.7|367.3|0
1653404630000|2022-05-24 15:03:50|369|366.6|370.63|368.23|370.63|368.23|369|366.6|0
1653404640000|2022-05-24 15:04:00|371.1|368.7|370.63|368.23|371.1|368.7|369.82|367.42|0
1653404650000|2022-05-24 15:04:10|370.86|368.46|370.86|368.46|371.1|368.7|370.63|368.23|0
1653404660000|2022-05-24 15:04:20|371.33|368.93|372.38|369.98|372.38|369.98|371.33|368.93|0
1653404670000|2022-05-24 15:04:30|372.03|369.63|371.56|369.16|372.03|369.63|371.33|368.93|0
1653404680000|2022-05-24 15:04:40|372.26|369.86|372.26|369.86|372.26|369.86|371.79|369.39|0
1653404690000|2022-05-24 15:04:50|372.49|370.09|373.31|370.91|373.43|371.03|372.26|369.86|0
1653404700000|2022-05-24 15:05:00|374.13|371.73|372.49|370.09|374.13|371.73|372.49|370.09|0
1653404710000|2022-05-24 15:05:10|372.96|370.56|373.19|370.79|373.19|370.79|372.26|369.86|0
1653404720000|2022-05-24 15:05:20|373.31|370.91|372.26|369.86|373.31|370.91|372.15|369.75|0
1653404730000|2022-05-24 15:05:30|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1653404740000|2022-05-24 15:05:40|372.49|370.09|371.56|369.16|372.49|370.09|371.56|369.16|0
1653404750000|2022-05-24 15:05:50|371.1|368.7|371.79|369.39|371.92|369.52|371.1|368.7|0
1653404760000|2022-05-24 15:06:00|371.56|369.16|370.4|368|371.56|369.16|370.4|368|0
1653404770000|2022-05-24 15:06:10|369.47|367.07|370.63|368.23|370.63|368.23|369.23|366.83|0
1653404780000|2022-05-24 15:06:20|369.93|367.53|370.16|367.76|370.29|367.89|369.93|367.53|0
1653404790000|2022-05-24 15:06:30|370.4|368|371.56|369.16|371.56|369.16|370.4|368|0
1653404800000|2022-05-24 15:06:40|372.03|369.63|372.73|370.33|372.73|370.33|372.03|369.63|0
1653404810000|2022-05-24 15:06:50|373.19|370.79|374.01|371.61|374.01|371.61|373.19|370.79|0
1653404820000|2022-05-24 15:07:00|373.89|371.49|373.31|370.91|373.89|371.49|372.26|369.86|0
1653404830000|2022-05-24 15:07:10|373.89|371.49|375.29|372.89|375.29|372.89|373.66|371.26|0
1653404840000|2022-05-24 15:07:20|375.76|373.36|375.99|373.59|375.99|373.59|375.76|373.36|0
1653404850000|2022-05-24 15:07:30|375.29|372.89|374.82|372.42|375.29|372.89|374.36|371.96|0
1653404860000|2022-05-24 15:07:40|374.36|371.96|373.66|371.26|374.59|372.19|373.66|371.26|0
1653404870000|2022-05-24 15:07:50|373.19|370.79|373.19|370.79|373.19|370.79|372.26|369.86|0
1653404880000|2022-05-24 15:08:00|373.42|371.02|374.36|371.96|374.36|371.96|373.42|371.02|0
1653404890000|2022-05-24 15:08:10|374.12|371.72|373.42|371.02|374.12|371.72|372.96|370.56|0
1653404900000|2022-05-24 15:08:20|372.96|370.56|370.86|368.46|372.96|370.56|370.86|368.46|0
1653404910000|2022-05-24 15:08:30|371.09|368.69|371.79|369.39|372.03|369.63|371.09|368.69|0
1653404920000|2022-05-24 15:08:40|373.19|370.79|373.19|370.79|373.42|371.02|373.19|370.79|0
1653404930000|2022-05-24 15:08:50|374.12|371.72|374.59|372.19|374.82|372.42|374.12|371.72|0
1653404940000|2022-05-24 15:09:00|374.36|371.96|374.59|372.19|374.82|372.42|374.36|371.96|0
1653404950000|2022-05-24 15:09:10|374.25|371.85|374.95|372.55|374.95|372.55|374.25|371.85|0
1653404960000|2022-05-24 15:09:20|374.36|371.96|374.12|371.72|375.06|372.66|374.12|371.72|0
1653404970000|2022-05-24 15:09:30|374.82|372.42|374.59|372.19|374.82|372.42|374.36|371.96|0
1653404980000|2022-05-24 15:09:40|374.36|371.96|372.15|369.75|374.36|371.96|372.15|369.75|0
1653404990000|2022-05-24 15:09:50|372.49|370.09|372.49|370.09|372.72|370.32|372.49|370.09|0
1653405000000|2022-05-24 15:10:00|372.26|369.86|370.75|368.35|372.49|370.09|370.75|368.35|0
1653405010000|2022-05-24 15:10:10|371.09|368.69|372.49|370.09|372.72|370.32|371.09|368.69|0
1653405020000|2022-05-24 15:10:20|372.61|370.21|372.96|370.56|374.12|371.72|372.61|370.21|0
1653405030000|2022-05-24 15:10:30|373.42|371.02|372.72|370.32|374.36|371.96|372.72|370.32|0
1653405040000|2022-05-24 15:10:40|372.96|370.56|373.89|371.49|373.89|371.49|372.96|370.56|0
1653405050000|2022-05-24 15:10:50|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1653405060000|2022-05-24 15:11:00|374.12|371.72|375.29|372.89|375.52|373.12|374.12|371.72|0
1653405070000|2022-05-24 15:11:10|374.94|372.54|373.89|371.49|374.94|372.54|373.89|371.49|0
1653405080000|2022-05-24 15:11:20|373.66|371.26|374.12|371.72|374.12|371.72|372.96|370.56|0
1653405090000|2022-05-24 15:11:30|374.59|372.19|374.36|371.96|375.18|372.78|374.36|371.96|0
1653405100000|2022-05-24 15:11:40|374.59|372.19|373.54|371.14|374.59|372.19|373.54|371.14|0
1653405110000|2022-05-24 15:11:50|373.66|371.26|372.72|370.32|374.12|371.72|372.72|370.32|0
1653405120000|2022-05-24 15:12:00|372.96|370.56|374.01|371.61|374.36|371.96|372.96|370.56|0
1653405130000|2022-05-24 15:12:10|373.66|371.26|373.89|371.49|374.12|371.72|373.42|371.02|0
1653405140000|2022-05-24 15:12:20|373.08|370.68|372.96|370.56|373.08|370.68|372.72|370.32|0
1653405150000|2022-05-24 15:12:30|373.19|370.79|371.56|369.16|373.19|370.79|371.56|369.16|0
1653405160000|2022-05-24 15:12:40|370.63|368.23|370.63|368.23|371.09|368.69|370.63|368.23|0
1653405170000|2022-05-24 15:12:50|371.79|369.39|372.72|370.32|372.72|370.32|371.79|369.39|0
1653405180000|2022-05-24 15:13:00|372.96|370.56|374.59|372.19|374.59|372.19|372.96|370.56|0
1653405190000|2022-05-24 15:13:10|375.06|372.66|375.76|373.36|375.88|373.48|374.59|372.19|0
1653405200000|2022-05-24 15:13:20|376.22|373.82|376.92|374.52|376.92|374.52|376.22|373.82|0
1653405210000|2022-05-24 15:13:30|376.69|374.29|376.46|374.06|376.92|374.52|375.99|373.59|0
1653405220000|2022-05-24 15:13:40|377.16|374.76|376.92|374.52|377.16|374.76|376.22|373.82|0
1653405230000|2022-05-24 15:13:50|375.99|373.59|374.71|372.31|375.99|373.59|374.71|372.31|0
1653405240000|2022-05-24 15:14:00|375.52|373.12|375.29|372.89|375.52|373.12|374.59|372.19|0
1653405250000|2022-05-24 15:14:10|375.52|373.12|376.46|374.06|376.46|374.06|375.52|373.12|0
1653405260000|2022-05-24 15:14:20|376.69|374.29|376.69|374.29|376.92|374.52|376.69|374.29|0
1653405270000|2022-05-24 15:14:30|375.99|373.59|375.99|373.59|375.99|373.59|375.88|373.48|0
1653405280000|2022-05-24 15:14:40|376.22|373.82|375.52|373.12|376.22|373.82|375.52|373.12|0
1653405290000|2022-05-24 15:14:50|375.29|372.89|375.52|373.12|375.52|373.12|375.29|372.89|0
1653405300000|2022-05-24 15:15:00|375.05|372.65|375.76|373.36|375.99|373.59|375.05|372.65|0
1653405310000|2022-05-24 15:15:10|375.05|372.65|375.88|373.48|375.88|373.48|375.05|372.65|0
1653405320000|2022-05-24 15:15:20|375.99|373.59|377.28|374.88|377.28|374.88|375.99|373.59|0
1653405330000|2022-05-24 15:15:30|377.62|375.22|376.58|374.18|377.62|375.22|376.58|374.18|0
1653405340000|2022-05-24 15:15:40|377.16|374.76|375.99|373.59|377.16|374.76|375.99|373.59|0
1653405350000|2022-05-24 15:15:50|375.76|373.36|375.05|372.65|376.46|374.06|375.05|372.65|0
1653405360000|2022-05-24 15:16:00|374.82|372.42|372.02|369.62|374.82|372.42|372.02|369.62|0
1653405370000|2022-05-24 15:16:10|372.26|369.86|370.86|368.46|372.26|369.86|370.86|368.46|0
1653405380000|2022-05-24 15:16:20|371.56|369.16|370.39|367.99|371.56|369.16|370.39|367.99|0
1653405390000|2022-05-24 15:16:30|369.23|366.83|366.56|364.16|369.23|366.83|366.56|364.16|0
1653405400000|2022-05-24 15:16:40|366.44|364.04|369|366.6|369|366.6|366.44|364.04|0
1653405410000|2022-05-24 15:16:50|369.46|367.06|370.75|368.35|370.75|368.35|369.46|367.06|0
1653405420000|2022-05-24 15:17:00|371.56|369.16|370.86|368.46|371.56|369.16|370.86|368.46|0
1653405430000|2022-05-24 15:17:10|370.16|367.76|369.23|366.83|370.16|367.76|368.53|366.13|0
1653405440000|2022-05-24 15:17:20|369.69|367.29|370.62|368.22|370.62|368.22|369.69|367.29|0
1653405450000|2022-05-24 15:17:30|371.56|369.16|371.56|369.16|372.49|370.09|371.56|369.16|0
1653405460000|2022-05-24 15:17:40|371.79|369.39|373.19|370.79|373.19|370.79|371.79|369.39|0
1653405470000|2022-05-24 15:17:50|373.89|371.49|375.29|372.89|375.75|373.35|373.89|371.49|0
1653405480000|2022-05-24 15:18:00|375.75|373.35|375.75|373.35|376.22|373.82|375.52|373.12|0
1653405490000|2022-05-24 15:18:10|375.29|372.89|377.39|374.99|377.39|374.99|375.29|372.89|0
1653405500000|2022-05-24 15:18:20|377.86|375.46|377.86|375.46|377.86|375.46|377.39|374.99|0
1653405510000|2022-05-24 15:18:30|377.39|374.99|376.92|374.52|377.39|374.99|376.45|374.05|0
1653405520000|2022-05-24 15:18:40|376.69|374.29|377.04|374.64|377.04|374.64|376.45|374.05|0
1653405530000|2022-05-24 15:18:50|377.16|374.76|378.09|375.69|378.09|375.69|377.16|374.76|0
1653405540000|2022-05-24 15:19:00|378.32|375.92|378.32|375.92|378.79|376.39|378.32|375.92|0
1653405550000|2022-05-24 15:19:10|378.56|376.16|377.86|375.46|378.56|376.16|377.28|374.88|0
1653405560000|2022-05-24 15:19:20|378.09|375.69|377.39|374.99|378.09|375.69|377.39|374.99|0
1653405570000|2022-05-24 15:19:30|377.51|375.11|378.09|375.69|378.09|375.69|377.51|375.11|0
1653405580000|2022-05-24 15:19:40|377.16|374.76|377.62|375.22|378.09|375.69|377.16|374.76|0
1653405590000|2022-05-24 15:19:50|378.09|375.69|377.62|375.22|378.09|375.69|377.62|375.22|0
1653405600000|2022-05-24 15:20:00|377.86|375.46|378.79|376.39|378.79|376.39|377.86|375.46|0
1653405610000|2022-05-24 15:20:10|378.56|376.16|379.03|376.63|379.03|376.63|378.56|376.16|0
1653405620000|2022-05-24 15:20:20|379.73|377.33|380.43|378.03|380.43|378.03|379.73|377.33|0
1653405630000|2022-05-24 15:20:30|380.2|377.8|379.96|377.56|380.9|378.5|379.96|377.56|0
1653405640000|2022-05-24 15:20:40|379.73|377.33|379.49|377.09|380.2|377.8|379.49|377.09|0
1653405650000|2022-05-24 15:20:50|378.79|376.39|380.9|378.5|380.9|378.5|378.79|376.39|0
1653405660000|2022-05-24 15:21:00|379.96|377.56|380.9|378.5|380.9|378.5|379.49|377.09|0
1653405670000|2022-05-24 15:21:10|380.67|378.27|380.79|378.39|380.9|378.5|380.67|378.27|0
1653405680000|2022-05-24 15:21:20|380.43|378.03|379.26|376.86|380.43|378.03|379.03|376.63|0
1653405690000|2022-05-24 15:21:30|379.49|377.09|378.56|376.16|379.49|377.09|378.56|376.16|0
1653405700000|2022-05-24 15:21:40|378.79|376.39|380.43|378.03|380.43|378.03|378.79|376.39|0
1653405710000|2022-05-24 15:21:50|381.02|378.62|380.2|377.8|381.13|378.73|380.2|377.8|0
1653405720000|2022-05-24 15:22:00|379.49|377.09|380.43|378.03|380.66|378.26|378.79|376.39|0
1653405730000|2022-05-24 15:22:10|379.49|377.09|379.03|376.63|380.2|377.8|379.03|376.63|0
1653405740000|2022-05-24 15:22:20|378.09|375.69|377.39|374.99|378.09|375.69|377.39|374.99|0
1653405750000|2022-05-24 15:22:30|377.62|375.22|376.22|373.82|377.62|375.22|376.22|373.82|0
1653405760000|2022-05-24 15:22:40|375.99|373.59|376.92|374.52|377.15|374.75|375.99|373.59|0
1653405770000|2022-05-24 15:22:50|377.51|375.11|378.32|375.92|378.79|376.39|377.51|375.11|0
1653405780000|2022-05-24 15:23:00|377.62|375.22|378.09|375.69|378.09|375.69|377.62|375.22|0
1653405790000|2022-05-24 15:23:10|377.86|375.46|377.15|374.75|378.32|375.92|377.15|374.75|0
1653405800000|2022-05-24 15:23:20|376.92|374.52|376.69|374.29|376.92|374.52|376.45|374.05|0
1653405810000|2022-05-24 15:23:30|376.92|374.52|376.45|374.05|377.28|374.88|376.45|374.05|0
1653405820000|2022-05-24 15:23:40|375.99|373.59|376.69|374.29|376.69|374.29|375.75|373.35|0
1653405830000|2022-05-24 15:23:50|377.28|374.88|376.45|374.05|377.28|374.88|376.22|373.82|0
1653405840000|2022-05-24 15:24:00|376.92|374.52|376.69|374.29|376.92|374.52|376.22|373.82|0
1653405850000|2022-05-24 15:24:10|375.75|373.35|375.52|373.12|375.75|373.35|374.58|372.18|0
1653405860000|2022-05-24 15:24:20|374.82|372.42|375.28|372.88|375.28|372.88|374.82|372.42|0
1653405870000|2022-05-24 15:24:30|375.75|373.35|374.58|372.18|375.75|373.35|374.35|371.95|0
1653405880000|2022-05-24 15:24:40|373.65|371.25|371.32|368.92|373.65|371.25|371.32|368.92|0
1653405890000|2022-05-24 15:24:50|372.25|369.85|373.88|371.48|373.88|371.48|372.25|369.85|0
1653405900000|2022-05-24 15:25:00|373.31|370.91|372.48|370.08|373.65|371.25|372.48|370.08|0
1653405910000|2022-05-24 15:25:10|372.61|370.21|372.02|369.62|372.61|370.21|371.67|369.27|0
1653405920000|2022-05-24 15:25:20|371.79|369.39|372.02|369.62|372.72|370.32|371.79|369.39|0
1653405930000|2022-05-24 15:25:30|371.32|368.92|372.72|370.32|373.18|370.78|371.32|368.92|0
1653405940000|2022-05-24 15:25:40|373.18|370.78|373.18|370.78|373.18|370.78|372.72|370.32|0
1653405950000|2022-05-24 15:25:50|373.42|371.02|374.35|371.95|374.58|372.18|373.42|371.02|0
1653405960000|2022-05-24 15:26:00|375.05|372.65|374.35|371.95|375.05|372.65|373.65|371.25|0
1653405970000|2022-05-24 15:26:10|374.82|372.42|373.88|371.48|374.82|372.42|373.88|371.48|0
1653405980000|2022-05-24 15:26:20|373.77|371.37|373.42|371.02|373.88|371.48|373.42|371.02|0
1653405990000|2022-05-24 15:26:30|372.72|370.32|373.88|371.48|373.88|371.48|372.72|370.32|0
1653406000000|2022-05-24 15:26:40|373.18|370.78|374.12|371.72|374.12|371.72|372.48|370.08|0
1653406010000|2022-05-24 15:26:50|373.88|371.48|374.35|371.95|374.35|371.95|373.65|371.25|0
1653406020000|2022-05-24 15:27:00|375.05|372.65|373.42|371.02|375.05|372.65|373.42|371.02|0
1653406030000|2022-05-24 15:27:10|373.18|370.78|373.88|371.48|373.88|371.48|372.25|369.85|0
1653406040000|2022-05-24 15:27:20|374.12|371.72|373.18|370.78|374.12|371.72|373.18|370.78|0
1653406050000|2022-05-24 15:27:30|373.65|371.25|372.25|369.85|373.65|371.25|372.25|369.85|0
1653406060000|2022-05-24 15:27:40|372.48|370.08|372.25|369.85|372.95|370.55|372.25|369.85|0
1653406070000|2022-05-24 15:27:50|372.95|370.55|372.48|370.08|372.95|370.55|372.48|370.08|0
1653406080000|2022-05-24 15:28:00|372.72|370.32|372.25|369.85|373.18|370.78|372.25|369.85|0
1653406090000|2022-05-24 15:28:10|372.48|370.08|371.55|369.15|372.48|370.08|371.55|369.15|0
1653406100000|2022-05-24 15:28:20|372.02|369.62|372.72|370.32|372.95|370.55|372.02|369.62|0
1653406110000|2022-05-24 15:28:30|372.95|370.55|372.48|370.08|373.07|370.67|372.48|370.08|0
1653406120000|2022-05-24 15:28:40|372.95|370.55|373.42|371.02|373.42|371.02|372.95|370.55|0
1653406130000|2022-05-24 15:28:50|374.35|371.95|374.12|371.72|375.05|372.65|374.12|371.72|0
1653406140000|2022-05-24 15:29:00|374.35|371.95|374.35|371.95|375.28|372.88|374.35|371.95|0
1653406150000|2022-05-24 15:29:10|374.12|371.72|373.88|371.48|374.58|372.18|373.88|371.48|0
1653406160000|2022-05-24 15:29:20|373.54|371.14|373.88|371.48|373.88|371.48|373.3|370.9|0
1653406170000|2022-05-24 15:29:30|373.42|371.02|372.48|370.08|373.65|371.25|372.48|370.08|0
1653406180000|2022-05-24 15:29:40|372.02|369.62|371.08|368.68|372.48|370.08|371.08|368.68|0
1653406190000|2022-05-24 15:29:50|369.92|367.52|369.69|367.29|369.92|367.52|369.46|367.06|0
1653406200000|2022-05-24 15:30:00|369.81|367.41|367.6|365.2|369.81|367.41|367.6|365.2|0
1653406210000|2022-05-24 15:30:10|367.36|364.96|369.69|367.29|369.69|367.29|367.36|364.96|0
1653406220000|2022-05-24 15:30:20|369.92|367.52|369.92|367.52|370.62|368.22|369.58|367.18|0
1653406230000|2022-05-24 15:30:30|371.32|368.92|371.32|368.92|371.32|368.92|370.39|367.99|0
1653406240000|2022-05-24 15:30:40|371.67|369.27|370.85|368.45|371.67|369.27|370.74|368.34|0
1653406250000|2022-05-24 15:30:50|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1653406260000|2022-05-24 15:31:00|371.78|369.38|370.15|367.75|371.78|369.38|370.15|367.75|0
1653406270000|2022-05-24 15:31:10|371.44|369.04|372.72|370.32|372.72|370.32|371.44|369.04|0
1653406280000|2022-05-24 15:31:20|373.18|370.78|372.72|370.32|373.18|370.78|372.02|369.62|0
1653406290000|2022-05-24 15:31:30|372.95|370.55|372.71|370.31|372.95|370.55|372.25|369.85|0
1653406300000|2022-05-24 15:31:40|371.78|369.38|372.84|370.44|372.84|370.44|371.78|369.38|0
1653406310000|2022-05-24 15:31:50|372.25|369.85|372.71|370.31|372.71|370.31|372.02|369.62|0
1653406320000|2022-05-24 15:32:00|372.95|370.55|373.88|371.48|373.88|371.48|372.95|370.55|0
1653406330000|2022-05-24 15:32:10|374.35|371.95|375.05|372.65|375.05|372.65|374.35|371.95|0
1653406340000|2022-05-24 15:32:20|374.81|372.41|375.05|372.65|375.05|372.65|374.81|372.41|0
1653406350000|2022-05-24 15:32:30|374.81|372.41|373.88|371.48|374.81|372.41|373.88|371.48|0
1653406360000|2022-05-24 15:32:40|374.58|372.18|374.11|371.71|374.7|372.3|374.11|371.71|0
1653406370000|2022-05-24 15:32:50|373.41|371.01|374.11|371.71|374.11|371.71|373.41|371.01|0
1653406380000|2022-05-24 15:33:00|372.71|370.31|372.95|370.55|373.65|371.25|372.71|370.31|0
1653406390000|2022-05-24 15:33:10|373.88|371.48|372.95|370.55|373.88|371.48|372.48|370.08|0
1653406400000|2022-05-24 15:33:20|372.48|370.08|372.14|369.74|372.48|370.08|371.67|369.27|0
1653406410000|2022-05-24 15:33:30|372.48|370.08|373.07|370.67|373.07|370.67|372.48|370.08|0
1653406420000|2022-05-24 15:33:40|372.71|370.31|372.01|369.61|372.71|370.31|371.55|369.15|0
1653406430000|2022-05-24 15:33:50|372.48|370.08|372.01|369.61|372.48|370.08|371.67|369.27|0
1653406440000|2022-05-24 15:34:00|372.95|370.55|374.11|371.71|374.11|371.71|372.95|370.55|0
1653406450000|2022-05-24 15:34:10|373.41|371.01|372.48|370.08|373.41|371.01|372.48|370.08|0
1653406460000|2022-05-24 15:34:20|371.78|369.38|371.32|368.92|372.25|369.85|371.32|368.92|0
1653406470000|2022-05-24 15:34:30|371.08|368.68|371.67|369.27|372.01|369.61|371.08|368.68|0
1653406480000|2022-05-24 15:34:40|371.44|369.04|370.38|367.98|371.44|369.04|370.15|367.75|0
1653406490000|2022-05-24 15:34:50|370.15|367.75|370.85|368.45|370.85|368.45|369.92|367.52|0
1653406500000|2022-05-24 15:35:00|371.32|368.92|372.01|369.61|372.01|369.61|371.32|368.92|0
1653406510000|2022-05-24 15:35:10|372.71|370.31|372.95|370.55|372.95|370.55|372.01|369.61|0
1653406520000|2022-05-24 15:35:20|372.71|370.31|371.78|369.38|372.71|370.31|371.78|369.38|0
1653406530000|2022-05-24 15:35:30|372.48|370.08|373.41|371.01|373.41|371.01|372.48|370.08|0
1653406540000|2022-05-24 15:35:40|373.65|371.25|374.23|371.83|374.23|371.83|373.65|371.25|0
1653406550000|2022-05-24 15:35:50|374|371.6|374.35|371.95|374.35|371.95|374|371.6|0
1653406560000|2022-05-24 15:36:00|373.88|371.48|373.65|371.25|373.88|371.48|373.65|371.25|0
1653406570000|2022-05-24 15:36:10|373.18|370.78|374.11|371.71|374.11|371.71|373.18|370.78|0
1653406580000|2022-05-24 15:36:20|373.41|371.01|372.25|369.85|373.41|371.01|372.25|369.85|0
1653406590000|2022-05-24 15:36:30|372.71|370.31|370.38|367.98|372.71|370.31|370.38|367.98|0
1653406600000|2022-05-24 15:36:40|371.08|368.68|368.52|366.12|371.08|368.68|368.52|366.12|0
1653406610000|2022-05-24 15:36:50|368.75|366.35|369.22|366.82|369.22|366.82|368.75|366.35|0
1653406620000|2022-05-24 15:37:00|371.08|368.68|371.55|369.15|371.55|369.15|370.62|368.22|0
1653406630000|2022-05-24 15:37:10|371.31|368.91|371.78|369.38|372.71|370.31|371.31|368.91|0
1653406640000|2022-05-24 15:37:20|372.25|369.85|372.48|370.08|372.48|370.08|372.25|369.85|0
1653406650000|2022-05-24 15:37:30|371.78|369.38|372.71|370.31|372.71|370.31|371.78|369.38|0
1653406660000|2022-05-24 15:37:40|372.95|370.55|372.48|370.08|372.95|370.55|372.48|370.08|0
1653406670000|2022-05-24 15:37:50|373.18|370.78|371.78|369.38|373.18|370.78|371.78|369.38|0
1653406680000|2022-05-24 15:38:00|372.71|370.31|371.78|369.38|372.71|370.31|371.78|369.38|0
1653406690000|2022-05-24 15:38:10|372.25|369.85|372.25|369.85|372.48|370.08|372.25|369.85|0
1653406700000|2022-05-24 15:38:20|372.71|370.31|373.41|371.01|373.41|371.01|372.71|370.31|0
1653406710000|2022-05-24 15:38:30|373.88|371.48|373.88|371.48|374.34|371.94|373.88|371.48|0
1653406720000|2022-05-24 15:38:40|374.11|371.71|372.94|370.54|374.11|371.71|372.94|370.54|0
1653406730000|2022-05-24 15:38:50|372.71|370.31|373.64|371.24|373.64|371.24|372.71|370.31|0
1653406740000|2022-05-24 15:39:00|373.3|370.9|374.34|371.94|374.34|371.94|373.18|370.78|0
1653406750000|2022-05-24 15:39:10|374.58|372.18|375.33|372.93|375.33|372.93|374.58|372.18|0
1653406760000|2022-05-24 15:39:20|375.57|373.17|373.8|371.4|375.57|373.17|373.8|371.4|0
1653406770000|2022-05-24 15:39:30|373.57|371.17|372.53|370.13|373.57|371.17|372.53|370.13|0
1653406780000|2022-05-24 15:39:40|372.87|370.47|372.87|370.47|372.87|370.47|372.41|370.01|0
1653406790000|2022-05-24 15:39:50|373.11|370.71|371.95|369.55|373.11|370.71|371.95|369.55|0
1653406800000|2022-05-24 15:40:00|371.71|369.31|371.25|368.85|371.95|369.55|371.25|368.85|0
1653406810000|2022-05-24 15:40:10|370.78|368.38|371.25|368.85|371.25|368.85|370.32|367.92|0
1653406820000|2022-05-24 15:40:20|371.48|369.08|370.78|368.38|372.18|369.78|370.78|368.38|0
1653406830000|2022-05-24 15:40:30|370.32|367.92|369.39|366.99|370.32|367.92|369.39|366.99|0
1653406840000|2022-05-24 15:40:40|369.98|367.58|368.93|366.53|369.98|367.58|368.23|365.83|0
1653406850000|2022-05-24 15:40:50|369.39|366.99|370.44|368.04|370.44|368.04|369.39|366.99|0
1653406860000|2022-05-24 15:41:00|371.25|368.85|372.41|370.01|372.41|370.01|370.78|368.38|0
1653406870000|2022-05-24 15:41:10|371.94|369.54|372.64|370.24|372.64|370.24|371.48|369.08|0
1653406880000|2022-05-24 15:41:20|371.37|368.97|370.32|367.92|371.37|368.97|370.32|367.92|0
1653406890000|2022-05-24 15:41:30|369.62|367.22|371.25|368.85|371.25|368.85|369.62|367.22|0
1653406900000|2022-05-24 15:41:40|371.14|368.74|371.71|369.31|371.71|369.31|371.02|368.62|0
1653406910000|2022-05-24 15:41:50|371.48|369.08|370.55|368.15|371.48|369.08|370.55|368.15|0
1653406920000|2022-05-24 15:42:00|369.86|367.46|369.16|366.76|369.86|367.46|369.16|366.76|0
1653406930000|2022-05-24 15:42:10|369.86|367.46|369.39|366.99|370.21|367.81|369.39|366.99|0
1653406940000|2022-05-24 15:42:20|370.32|367.92|370.32|367.92|370.32|367.92|369.62|367.22|0
1653406950000|2022-05-24 15:42:30|370.55|368.15|370.55|368.15|370.55|368.15|369.85|367.45|0
1653406960000|2022-05-24 15:42:40|371.02|368.62|370.78|368.38|371.48|369.08|370.78|368.38|0
1653406970000|2022-05-24 15:42:50|370.55|368.15|370.09|367.69|370.55|368.15|370.09|367.69|0
1653406980000|2022-05-24 15:43:00|369.16|366.76|369.39|366.99|369.39|366.99|369.16|366.76|0
1653406990000|2022-05-24 15:43:10|368.7|366.3|364.07|361.67|368.7|366.3|364.07|361.67|0
1653407000000|2022-05-24 15:43:20|363.84|361.44|366.61|364.21|366.61|364.21|363.84|361.44|0
1653407010000|2022-05-24 15:43:30|366.96|364.56|366.84|364.44|367.07|364.67|366.84|364.44|0
1653407020000|2022-05-24 15:43:40|366.61|364.21|367.31|364.91|367.31|364.91|366.61|364.21|0
1653407030000|2022-05-24 15:43:50|367.07|364.67|366.15|363.75|367.07|364.67|366.15|363.75|0
1653407040000|2022-05-24 15:44:00|365.57|363.17|367.07|364.67|367.07|364.67|365.57|363.17|0
1653407050000|2022-05-24 15:44:10|367.31|364.91|367.54|365.14|368.23|365.83|367.07|364.67|0
1653407060000|2022-05-24 15:44:20|365.92|363.52|363.61|361.21|365.92|363.52|363.61|361.21|0
1653407070000|2022-05-24 15:44:30|364.76|362.36|364.99|362.59|364.99|362.59|364.53|362.13|0
1653407080000|2022-05-24 15:44:40|364.3|361.9|363.37|360.97|364.3|361.9|363.37|360.97|0
1653407090000|2022-05-24 15:44:50|363.14|360.74|363.37|360.97|363.37|360.97|363.14|360.74|0
1653407100000|2022-05-24 15:45:00|364.07|361.67|361.07|358.67|364.07|361.67|361.07|358.67|0
1653407110000|2022-05-24 15:45:10|361.99|359.59|360.84|358.44|361.99|359.59|360.84|358.44|0
1653407120000|2022-05-24 15:45:20|360.15|357.75|361.53|359.13|361.53|359.13|360.15|357.75|0
1653407130000|2022-05-24 15:45:30|362.22|359.82|362.34|359.94|362.68|360.28|362.22|359.82|0
1653407140000|2022-05-24 15:45:40|361.07|358.67|359.91|357.51|361.07|358.67|359.91|357.51|0
1653407150000|2022-05-24 15:45:50|359.22|356.82|358.99|356.59|359.22|356.82|358.3|355.9|0
1653407160000|2022-05-24 15:46:00|358.3|355.9|359.68|357.28|359.68|357.28|358.3|355.9|0
1653407170000|2022-05-24 15:46:10|359.91|357.51|359.91|357.51|359.91|357.51|359.57|357.17|0
1653407180000|2022-05-24 15:46:20|360.38|357.98|359.68|357.28|360.38|357.98|359.68|357.28|0
1653407190000|2022-05-24 15:46:30|358.99|356.59|359.45|357.05|359.45|357.05|358.99|356.59|0
1653407200000|2022-05-24 15:46:40|359.22|356.82|357.61|355.21|359.22|356.82|357.61|355.21|0
1653407210000|2022-05-24 15:46:50|357.84|355.44|357.27|354.87|357.84|355.44|357.15|354.75|0
1653407220000|2022-05-24 15:47:00|356.92|354.52|356.69|354.29|356.92|354.52|355.78|353.38|0
1653407230000|2022-05-24 15:47:10|356.23|353.83|356.96|354.56|356.96|354.56|356.23|353.83|0
1653407240000|2022-05-24 15:47:20|355.61|353.21|355.14|352.74|355.84|353.44|355.14|352.74|0
1653407250000|2022-05-24 15:47:30|355.55|353.15|356.24|353.84|356.24|353.84|355.55|353.15|0
1653407260000|2022-05-24 15:47:40|355.55|353.15|355.09|352.69|355.55|353.15|355.09|352.69|0
1653407270000|2022-05-24 15:47:50|355.55|353.15|356.59|354.19|356.59|354.19|355.55|353.15|0
1653407280000|2022-05-24 15:48:00|355.68|353.28|355.39|352.99|355.68|353.28|354.3|351.9|0
1653407290000|2022-05-24 15:48:10|354.93|352.53|354.25|351.85|354.93|352.53|354.25|351.85|0
1653407300000|2022-05-24 15:48:20|353.8|351.4|352.9|350.5|353.8|351.4|352.9|350.5|0
1653407310000|2022-05-24 15:48:30|352.45|350.05|352.9|350.5|353.12|350.72|352.45|350.05|0
1653407320000|2022-05-24 15:48:40|352.45|350.05|352.9|350.5|352.9|350.5|352.22|349.82|0
1653407330000|2022-05-24 15:48:50|353.24|350.84|354.25|351.85|354.25|351.85|353.24|350.84|0
1653407340000|2022-05-24 15:49:00|354.48|352.08|355.39|352.99|355.39|352.99|354.48|352.08|0
1653407350000|2022-05-24 15:49:10|355.61|353.21|354.93|352.53|355.61|353.21|354.93|352.53|0
1653407360000|2022-05-24 15:49:20|354.48|352.08|354.03|351.63|354.48|352.08|354.03|351.63|0
1653407370000|2022-05-24 15:49:30|353.8|351.4|353.8|351.4|353.8|351.4|353.58|351.18|0
1653407380000|2022-05-24 15:49:40|354.25|351.85|353.58|351.18|354.25|351.85|353.58|351.18|0
1653407390000|2022-05-24 15:49:50|353.8|351.4|353.35|350.95|353.8|351.4|353.35|350.95|0
1653407400000|2022-05-24 15:50:00|352.67|350.27|353.47|351.07|353.47|351.07|352.67|350.27|0
1653407410000|2022-05-24 15:50:10|354.03|351.63|353.8|351.4|354.03|351.63|352.67|350.27|0
1653407420000|2022-05-24 15:50:20|354.03|351.63|353.57|351.17|354.03|351.63|353.57|351.17|0
1653407430000|2022-05-24 15:50:30|354.48|352.08|354.71|352.31|354.71|352.31|354.25|351.85|0
1653407440000|2022-05-24 15:50:40|355.61|353.21|356.97|354.57|357.2|354.8|355.61|353.21|0
1653407450000|2022-05-24 15:50:50|356.86|354.46|356.29|353.89|357.2|354.8|356.29|353.89|0
1653407460000|2022-05-24 15:51:00|355.61|353.21|355.5|353.1|355.84|353.44|355.5|353.1|0
1653407470000|2022-05-24 15:51:10|356.41|354.01|356.06|353.66|356.74|354.34|356.06|353.66|0
1653407480000|2022-05-24 15:51:20|356.74|354.34|356.29|353.89|356.74|354.34|356.29|353.89|0
1653407490000|2022-05-24 15:51:30|356.06|353.66|356.52|354.12|356.74|354.34|356.06|353.66|0
1653407500000|2022-05-24 15:51:40|356.06|353.66|356.74|354.34|356.74|354.34|356.06|353.66|0
1653407510000|2022-05-24 15:51:50|356.52|354.12|356.41|354.01|356.74|354.34|356.41|354.01|0
1653407520000|2022-05-24 15:52:00|356.29|353.89|356.06|353.66|356.29|353.89|356.06|353.66|0
1653407530000|2022-05-24 15:52:10|355.73|353.33|355.53|353.13|356.29|353.89|355.53|353.13|0
1653407540000|2022-05-24 15:52:20|355.75|353.35|355.67|353.27|355.75|353.35|355.3|352.9|0
1653407550000|2022-05-24 15:52:30|355.44|353.04|355.9|353.5|355.9|353.5|355.44|353.04|0
1653407560000|2022-05-24 15:52:40|356.25|353.85|356.13|353.73|356.59|354.19|355.9|353.5|0
1653407570000|2022-05-24 15:52:50|356.25|353.85|355.67|353.27|356.36|353.96|355.67|353.27|0
1653407580000|2022-05-24 15:53:00|354.98|352.58|355.44|353.04|355.44|353.04|354.98|352.58|0
1653407590000|2022-05-24 15:53:10|354.76|352.36|353.38|350.98|354.98|352.58|353.38|350.98|0
1653407600000|2022-05-24 15:53:20|354.76|352.36|355.44|353.04|355.44|353.04|354.76|352.36|0
1653407610000|2022-05-24 15:53:30|355.67|353.27|355.21|352.81|355.67|353.27|354.76|352.36|0
1653407620000|2022-05-24 15:53:40|354.98|352.58|355.56|353.16|355.56|353.16|354.98|352.58|0
1653407630000|2022-05-24 15:53:50|354.75|352.35|354.75|352.35|354.75|352.35|354.53|352.13|0
1653407640000|2022-05-24 15:54:00|354.53|352.13|354.53|352.13|354.53|352.13|354.07|351.67|0
1653407650000|2022-05-24 15:54:10|354.07|351.67|355.21|352.81|355.21|352.81|354.07|351.67|0
1653407660000|2022-05-24 15:54:20|354.98|352.58|354.53|352.13|355.21|352.81|354.53|352.13|0
1653407670000|2022-05-24 15:54:30|354.98|352.58|356.36|353.96|356.36|353.96|354.98|352.58|0
1653407680000|2022-05-24 15:54:40|356.59|354.19|356.82|354.42|356.82|354.42|356.59|354.19|0
1653407690000|2022-05-24 15:54:50|357.27|354.87|356.82|354.42|357.5|355.1|356.82|354.42|0
1653407700000|2022-05-24 15:55:00|356.13|353.73|356.59|354.19|356.59|354.19|355.67|353.27|0
1653407710000|2022-05-24 15:55:10|356.36|353.96|356.13|353.73|356.36|353.96|355.67|353.27|0
1653407720000|2022-05-24 15:55:20|355.9|353.5|356.13|353.73|356.81|354.41|355.9|353.5|0
1653407730000|2022-05-24 15:55:30|355.9|353.5|355.67|353.27|355.9|353.5|355.67|353.27|0
1653407740000|2022-05-24 15:55:40|355.9|353.5|355.67|353.27|356.36|353.96|355.67|353.27|0
1653407750000|2022-05-24 15:55:50|356.13|353.73|355.44|353.04|356.36|353.96|355.44|353.04|0
1653407760000|2022-05-24 15:56:00|356.36|353.96|356.81|354.41|356.81|354.41|355.9|353.5|0
1653407770000|2022-05-24 15:56:10|357.04|354.64|356.36|353.96|357.5|355.1|356.36|353.96|0
1653407780000|2022-05-24 15:56:20|355.67|353.27|354.3|351.9|355.67|353.27|354.3|351.9|0
1653407790000|2022-05-24 15:56:30|354.98|352.58|354.98|352.58|354.98|352.58|354.52|352.12|0
1653407800000|2022-05-24 15:56:40|355.44|353.04|354.3|351.9|355.44|353.04|354.3|351.9|0
1653407810000|2022-05-24 15:56:50|354.19|351.79|354.52|352.12|354.98|352.58|354.19|351.79|0
1653407820000|2022-05-24 15:57:00|353.84|351.44|354.64|352.24|354.98|352.58|353.84|351.44|0
1653407830000|2022-05-24 15:57:10|354.75|352.35|354.52|352.12|354.98|352.58|354.41|352.01|0
1653407840000|2022-05-24 15:57:20|354.3|351.9|354.19|351.79|354.75|352.35|354.19|351.79|0
1653407850000|2022-05-24 15:57:30|354.52|352.12|353.61|351.21|354.52|352.12|353.61|351.21|0
1653407860000|2022-05-24 15:57:40|352.92|350.52|352.7|350.3|352.92|350.52|352.24|349.84|0
1653407870000|2022-05-24 15:57:50|353.15|350.75|353.38|350.98|353.38|350.98|353.15|350.75|0
1653407880000|2022-05-24 15:58:00|352.47|350.07|353.84|351.44|353.84|351.44|352.24|349.84|0
1653407890000|2022-05-24 15:58:10|353.38|350.98|352.7|350.3|353.38|350.98|352.7|350.3|0
1653407900000|2022-05-24 15:58:20|353.15|350.75|352.7|350.3|353.15|350.75|352.7|350.3|0
1653407910000|2022-05-24 15:58:30|353.27|350.87|352.92|350.52|353.38|350.98|352.92|350.52|0
1653407920000|2022-05-24 15:58:40|352.69|350.29|352.01|349.61|352.69|350.29|352.01|349.61|0
1653407930000|2022-05-24 15:58:50|352.13|349.73|352.01|349.61|352.69|350.29|352.01|349.61|0
1653407940000|2022-05-24 15:59:00|351.1|348.7|350.87|348.47|351.1|348.7|350.87|348.47|0
1653407950000|2022-05-24 15:59:10|350.64|348.24|348.82|346.42|350.64|348.24|348.36|345.96|0
1653407960000|2022-05-24 15:59:20|348.13|345.73|351.1|348.7|351.1|348.7|348.13|345.73|0
1653407970000|2022-05-24 15:59:30|351.44|349.04|352.92|350.52|352.92|350.52|351.44|349.04|0
1653407980000|2022-05-24 15:59:40|352.47|350.07|352.92|350.52|353.61|351.21|352.47|350.07|0
1653407990000|2022-05-24 15:59:50|353.38|350.98|354.75|352.35|354.75|352.35|353.38|350.98|0
1653408000000|2022-05-24 16:00:00|354.98|352.58|355.67|353.27|356.13|353.73|354.98|352.58|0
1653408010000|2022-05-24 16:00:10|355.9|353.5|353.84|351.44|355.9|353.5|353.84|351.44|0
1653408020000|2022-05-24 16:00:20|353.61|351.21|354.75|352.35|354.75|352.35|353.15|350.75|0
1653408030000|2022-05-24 16:00:30|355.21|352.81|354.98|352.58|355.21|352.81|354.75|352.35|0
1653408040000|2022-05-24 16:00:40|355.44|353.04|355.67|353.27|355.67|353.27|354.98|352.58|0
1653408050000|2022-05-24 16:00:50|355.9|353.5|356.12|353.72|356.58|354.18|355.9|353.5|0
1653408060000|2022-05-24 16:01:00|356.81|354.41|359.11|356.71|359.11|356.71|356.81|354.41|0
1653408070000|2022-05-24 16:01:10|358.65|356.25|359.11|356.71|359.56|357.16|358.65|356.25|0
1653408080000|2022-05-24 16:01:20|358.19|355.79|358.65|356.25|359.56|357.16|358.19|355.79|0
1653408090000|2022-05-24 16:01:30|358.42|356.02|357.73|355.33|358.42|356.02|357.5|355.1|0
1653408100000|2022-05-24 16:01:40|357.96|355.56|358.65|356.25|358.65|356.25|357.96|355.56|0
1653408110000|2022-05-24 16:01:50|357.96|355.56|356.58|354.18|357.96|355.56|356.58|354.18|0
1653408120000|2022-05-24 16:02:00|357.27|354.87|355.44|353.04|357.27|354.87|355.44|353.04|0
1653408130000|2022-05-24 16:02:10|354.87|352.47|354.29|351.89|354.87|352.47|353.84|351.44|0
1653408140000|2022-05-24 16:02:20|354.75|352.35|354.64|352.24|354.98|352.58|354.64|352.24|0
1653408150000|2022-05-24 16:02:30|354.98|352.58|354.75|352.35|354.98|352.58|354.29|351.89|0
1653408160000|2022-05-24 16:02:40|354.41|352.01|355.67|353.27|355.67|353.27|354.41|352.01|0
1653408170000|2022-05-24 16:02:50|355.89|353.49|356.35|353.95|356.35|353.95|355.89|353.49|0
1653408180000|2022-05-24 16:03:00|356.58|354.18|355.89|353.49|356.58|354.18|355.44|353.04|0
1653408190000|2022-05-24 16:03:10|356.12|353.72|355.67|353.27|356.81|354.41|355.67|353.27|0
1653408200000|2022-05-24 16:03:20|355.44|353.04|355.44|353.04|356.24|353.84|355.44|353.04|0
1653408210000|2022-05-24 16:03:30|354.98|352.58|356.12|353.72|356.12|353.72|354.75|352.35|0
1653408220000|2022-05-24 16:03:40|356.35|353.95|356.12|353.72|356.35|353.95|355.67|353.27|0
1653408230000|2022-05-24 16:03:50|355.67|353.27|356.35|353.95|356.35|353.95|355.67|353.27|0
1653408240000|2022-05-24 16:04:00|356.01|353.61|356.81|354.41|356.81|354.41|356.01|353.61|0
1653408250000|2022-05-24 16:04:10|357.04|354.64|356.12|353.72|357.04|354.64|356.12|353.72|0
1653408260000|2022-05-24 16:04:20|355.66|353.26|355.66|353.26|355.89|353.49|355.66|353.26|0
1653408270000|2022-05-24 16:04:30|355.21|352.81|355.21|352.81|355.66|353.26|355.21|352.81|0
1653408280000|2022-05-24 16:04:40|355.33|352.93|355.44|353.04|355.44|353.04|354.75|352.35|0
1653408290000|2022-05-24 16:04:50|354.75|352.35|354.52|352.12|354.75|352.35|354.52|352.12|0
1653408300000|2022-05-24 16:05:00|354.29|351.89|354.75|352.35|355.1|352.7|354.29|351.89|0
1653408310000|2022-05-24 16:05:10|354.06|351.66|354.98|352.58|355.21|352.81|354.06|351.66|0
1653408320000|2022-05-24 16:05:20|355.55|353.15|355.21|352.81|355.66|353.26|354.52|352.12|0
1653408330000|2022-05-24 16:05:30|354.98|352.58|355.21|352.81|355.44|353.04|354.98|352.58|0
1653408340000|2022-05-24 16:05:40|355.44|353.04|354.52|352.12|355.44|353.04|354.52|352.12|0
1653408350000|2022-05-24 16:05:50|354.98|352.58|355.44|353.04|355.44|353.04|354.98|352.58|0
1653408360000|2022-05-24 16:06:00|354.98|352.58|356.81|354.41|356.81|354.41|354.98|352.58|0
1653408370000|2022-05-24 16:06:10|356.12|353.72|357.04|354.64|357.04|354.64|356.12|353.72|0
1653408380000|2022-05-24 16:06:20|356.81|354.41|357.27|354.87|357.27|354.87|356.58|354.18|0
1653408390000|2022-05-24 16:06:30|357.04|354.64|355.43|353.03|357.04|354.64|355.43|353.03|0
1653408400000|2022-05-24 16:06:40|355.89|353.49|355.66|353.26|355.89|353.49|355.66|353.26|0
1653408410000|2022-05-24 16:06:50|354.98|352.58|355.21|352.81|355.43|353.03|354.98|352.58|0
1653408420000|2022-05-24 16:07:00|353.95|351.55|352.92|350.52|353.95|351.55|352.92|350.52|0
1653408430000|2022-05-24 16:07:10|353.49|351.09|353.15|350.75|354.06|351.66|353.15|350.75|0
1653408440000|2022-05-24 16:07:20|353.6|351.2|354.52|352.12|354.52|352.12|353.6|351.2|0
1653408450000|2022-05-24 16:07:30|353.83|351.43|352.92|350.52|353.83|351.43|352.92|350.52|0
1653408460000|2022-05-24 16:07:40|352.81|350.41|353.6|351.2|353.6|351.2|352.81|350.41|0
1653408470000|2022-05-24 16:07:50|353.38|350.98|352.92|350.52|353.38|350.98|352.92|350.52|0
1653408480000|2022-05-24 16:08:00|353.38|350.98|352.46|350.06|353.38|350.98|352.46|350.06|0
1653408490000|2022-05-24 16:08:10|351.44|349.04|350.64|348.24|351.44|349.04|350.64|348.24|0
1653408500000|2022-05-24 16:08:20|352|349.6|352.23|349.83|352.23|349.83|352|349.6|0
1653408510000|2022-05-24 16:08:30|351.78|349.38|350.86|348.46|351.78|349.38|350.86|348.46|0
1653408520000|2022-05-24 16:08:40|350.64|348.24|349.95|347.55|350.64|348.24|349.95|347.55|0
1653408530000|2022-05-24 16:08:50|350.07|347.67|348.81|346.41|350.07|347.67|348.81|346.41|0
1653408540000|2022-05-24 16:09:00|349.5|347.1|350.18|347.78|350.18|347.78|349.5|347.1|0
1653408550000|2022-05-24 16:09:10|350.64|348.24|350.86|348.46|350.86|348.46|350.18|347.78|0
1653408560000|2022-05-24 16:09:20|351.32|348.92|350.41|348.01|351.32|348.92|350.18|347.78|0
1653408570000|2022-05-24 16:09:30|349.95|347.55|349.27|346.87|349.95|347.55|349.27|346.87|0
1653408580000|2022-05-24 16:09:40|348.81|346.41|349.04|346.64|349.04|346.64|348.58|346.18|0
1653408590000|2022-05-24 16:09:50|348.58|346.18|348.36|345.96|348.58|346.18|348.36|345.96|0
1653408600000|2022-05-24 16:10:00|348.58|346.18|349.48|347.08|349.49|347.09|348.58|346.18|0
1653408610000|2022-05-24 16:10:10|349.25|346.85|349.25|346.85|349.48|347.08|349.25|346.85|0
1653408620000|2022-05-24 16:10:20|349.48|347.08|348.33|345.93|349.7|347.3|348.33|345.93|0
1653408630000|2022-05-24 16:10:30|347.42|345.02|345.82|343.42|347.42|345.02|345.82|343.42|0
1653408640000|2022-05-24 16:10:40|345.14|342.74|344.91|342.51|345.59|343.19|344.91|342.51|0
1653408650000|2022-05-24 16:10:50|345.14|342.74|345.59|343.19|345.59|343.19|345.14|342.74|0
1653408660000|2022-05-24 16:11:00|346.05|343.65|345.82|343.42|346.05|343.65|345.37|342.97|0
1653408670000|2022-05-24 16:11:10|346.05|343.65|346.05|343.65|346.05|343.65|345.82|343.42|0
1653408680000|2022-05-24 16:11:20|345.14|342.74|345.37|342.97|345.59|343.19|345.14|342.74|0
1653408690000|2022-05-24 16:11:30|344.91|342.51|345.37|342.97|345.82|343.42|344.91|342.51|0
1653408700000|2022-05-24 16:11:40|345.82|343.42|345.82|343.42|346.05|343.65|345.59|343.19|0
1653408710000|2022-05-24 16:11:50|346.28|343.88|346.28|343.88|347.19|344.79|346.28|343.88|0
1653408720000|2022-05-24 16:12:00|346.05|343.65|345.82|343.42|347.08|344.68|345.82|343.42|0
1653408730000|2022-05-24 16:12:10|346.51|344.11|346.05|343.65|346.96|344.56|346.05|343.65|0
1653408740000|2022-05-24 16:12:20|345.82|343.42|346.28|343.88|346.51|344.11|345.82|343.42|0
1653408750000|2022-05-24 16:12:30|346.73|344.33|346.05|343.65|346.73|344.33|346.05|343.65|0
1653408760000|2022-05-24 16:12:40|346.28|343.88|346.73|344.33|346.73|344.33|346.28|343.88|0
1653408770000|2022-05-24 16:12:50|346.96|344.56|346.51|344.11|347.19|344.79|346.51|344.11|0
1653408780000|2022-05-24 16:13:00|346.96|344.56|346.73|344.33|347.19|344.79|346.73|344.33|0
1653408790000|2022-05-24 16:13:10|346.28|343.88|347.65|345.25|347.65|345.25|346.28|343.88|0
1653408800000|2022-05-24 16:13:20|346.96|344.56|346.28|343.88|346.96|344.56|346.28|343.88|0
1653408810000|2022-05-24 16:13:30|346.51|344.11|346.51|344.11|346.73|344.33|346.51|344.11|0
1653408820000|2022-05-24 16:13:40|347.08|344.68|346.28|343.88|347.08|344.68|346.28|343.88|0
1653408830000|2022-05-24 16:13:50|345.82|343.42|345.59|343.19|345.82|343.42|345.59|343.19|0
1653408840000|2022-05-24 16:14:00|345.82|343.42|345.82|343.42|345.82|343.42|345.48|343.08|0
1653408850000|2022-05-24 16:14:10|345.59|343.19|345.26|342.86|345.59|343.19|345.26|342.86|0
1653408860000|2022-05-24 16:14:20|344.91|342.51|342.98|340.58|344.91|342.51|342.18|339.78|0
1653408870000|2022-05-24 16:14:30|342.86|340.46|344.23|341.83|344.23|341.83|342.86|340.46|0
1653408880000|2022-05-24 16:14:40|343.32|340.92|343.09|340.69|343.32|340.92|343.09|340.69|0
1653408890000|2022-05-24 16:14:50|343.54|341.14|342.41|340.01|343.54|341.14|342.41|340.01|0
1653408900000|2022-05-24 16:15:00|341.5|339.1|338.77|336.37|341.5|339.1|338.77|336.37|0
1653408910000|2022-05-24 16:15:10|337.42|335.02|337.87|335.47|338.32|335.92|336.96|334.56|0
1653408920000|2022-05-24 16:15:20|337.42|335.02|336.06|333.66|337.42|335.02|336.06|333.66|0
1653408930000|2022-05-24 16:15:30|335.61|333.21|337.19|334.79|337.19|334.79|335.61|333.21|0
1653408940000|2022-05-24 16:15:40|336.74|334.34|336.28|333.88|336.96|334.56|336.28|333.88|0
1653408950000|2022-05-24 16:15:50|335.61|333.21|334.03|331.63|335.61|333.21|334.03|331.63|0
1653408960000|2022-05-24 16:16:00|333.57|331.17|334.03|331.63|334.03|331.63|333.35|330.95|0
1653408970000|2022-05-24 16:16:10|333.57|331.17|332.51|330.11|334.32|331.92|332.51|330.11|0
1653408980000|2022-05-24 16:16:20|333.65|331.25|335.12|332.72|335.12|332.72|333.65|331.25|0
1653408990000|2022-05-24 16:16:30|335.81|333.41|335.35|332.95|335.81|333.41|335.35|332.95|0
1653409000000|2022-05-24 16:16:40|335.81|333.41|337.25|334.85|337.47|335.07|335.81|333.41|0
1653409010000|2022-05-24 16:16:50|337.02|334.62|337.02|334.62|337.02|334.62|336.11|333.71|0
1653409020000|2022-05-24 16:17:00|336.34|333.94|336.79|334.39|336.79|334.39|336.11|333.71|0
1653409030000|2022-05-24 16:17:10|337.47|335.07|337.7|335.3|337.93|335.53|337.47|335.07|0
1653409040000|2022-05-24 16:17:20|337.47|335.07|337.93|335.53|337.93|335.53|337.25|334.85|0
1653409050000|2022-05-24 16:17:30|338.38|335.98|339.74|337.34|339.74|337.34|338.38|335.98|0
1653409060000|2022-05-24 16:17:40|339.97|337.57|340.19|337.79|340.19|337.79|339.51|337.11|0
1653409070000|2022-05-24 16:17:50|340.88|338.48|342.01|339.61|342.01|339.61|340.88|338.48|0
1653409080000|2022-05-24 16:18:00|341.9|339.5|341.56|339.16|342.59|340.19|341.56|339.16|0
1653409090000|2022-05-24 16:18:10|342.01|339.61|340.88|338.48|342.01|339.61|340.88|338.48|0
1653409100000|2022-05-24 16:18:20|341.1|338.7|341.56|339.16|341.68|339.28|341.1|338.7|0
1653409110000|2022-05-24 16:18:30|341.79|339.39|342.24|339.84|342.24|339.84|341.79|339.39|0
1653409120000|2022-05-24 16:18:40|342.01|339.61|342.92|340.52|342.92|340.52|341.79|339.39|0
1653409130000|2022-05-24 16:18:50|343.38|340.98|343.15|340.75|343.38|340.98|342.92|340.52|0
1653409140000|2022-05-24 16:19:00|342.47|340.07|341.56|339.16|342.47|340.07|341.56|339.16|0
1653409150000|2022-05-24 16:19:10|341.1|338.7|340.42|338.02|341.1|338.7|340.42|338.02|0
1653409160000|2022-05-24 16:19:20|340.88|338.48|341.1|338.7|341.33|338.93|340.65|338.25|0
1653409170000|2022-05-24 16:19:30|342.01|339.61|342.24|339.84|342.7|340.3|341.79|339.39|0
1653409180000|2022-05-24 16:19:40|341.33|338.93|341.79|339.39|341.79|339.39|341.33|338.93|0
1653409190000|2022-05-24 16:19:50|341.56|339.16|341.79|339.39|342.01|339.61|341.56|339.16|0
1653409200000|2022-05-24 16:20:00|342.24|339.84|343.83|341.43|343.83|341.43|342.24|339.84|0
1653409210000|2022-05-24 16:20:10|344.06|341.66|344.97|342.57|344.97|342.57|344.06|341.66|0
1653409220000|2022-05-24 16:20:20|344.52|342.12|343.38|340.98|344.52|342.12|343.38|340.98|0
1653409230000|2022-05-24 16:20:30|343.15|340.75|344.06|341.66|344.06|341.66|343.15|340.75|0
1653409240000|2022-05-24 16:20:40|343.38|340.98|343.61|341.21|344.06|341.66|343.38|340.98|0
1653409250000|2022-05-24 16:20:50|344.06|341.66|344.52|342.12|344.52|342.12|344.06|341.66|0
1653409260000|2022-05-24 16:21:00|345.2|342.8|345.66|343.26|345.66|343.26|345.2|342.8|0
1653409270000|2022-05-24 16:21:10|345.43|343.03|345.89|343.49|346.11|343.71|345.43|343.03|0
1653409280000|2022-05-24 16:21:20|345.43|343.03|346.57|344.17|346.57|344.17|345.43|343.03|0
1653409290000|2022-05-24 16:21:30|347.03|344.63|347.6|345.2|347.6|345.2|346.23|343.83|0
1653409300000|2022-05-24 16:21:40|347.26|344.86|347.03|344.63|347.26|344.86|347.03|344.63|0
1653409310000|2022-05-24 16:21:50|347.48|345.08|347.26|344.86|347.71|345.31|347.26|344.86|0
1653409320000|2022-05-24 16:22:00|346.8|344.4|347.48|345.08|347.48|345.08|346.57|344.17|0
1653409330000|2022-05-24 16:22:10|347.6|345.2|346.8|344.4|347.6|345.2|346.57|344.17|0
1653409340000|2022-05-24 16:22:20|346.57|344.17|346.57|344.17|346.8|344.4|346.57|344.17|0
1653409350000|2022-05-24 16:22:30|345.66|343.26|346.23|343.83|346.23|343.83|345.66|343.26|0
1653409360000|2022-05-24 16:22:40|347.03|344.63|345.89|343.49|347.03|344.63|345.89|343.49|0
1653409370000|2022-05-24 16:22:50|346.34|343.94|346.34|343.94|346.8|344.4|346.34|343.94|0
1653409380000|2022-05-24 16:23:00|345.66|343.26|346.11|343.71|346.57|344.17|345.66|343.26|0
1653409390000|2022-05-24 16:23:10|346.57|344.17|346.57|344.17|346.57|344.17|346.34|343.94|0
1653409400000|2022-05-24 16:23:20|346.11|343.71|346.57|344.17|346.57|344.17|346|343.6|0
1653409410000|2022-05-24 16:23:30|346.11|343.71|346.23|343.83|346.23|343.83|346|343.6|0
1653409420000|2022-05-24 16:23:40|346.8|344.4|346.69|344.29|346.8|344.4|346.23|343.83|0
1653409430000|2022-05-24 16:23:50|346.8|344.4|347.03|344.63|347.03|344.63|346.8|344.4|0
1653409440000|2022-05-24 16:24:00|347.25|344.85|345.88|343.48|347.25|344.85|345.88|343.48|0
1653409450000|2022-05-24 16:24:10|347.25|344.85|346.8|344.4|347.48|345.08|346.8|344.4|0
1653409460000|2022-05-24 16:24:20|346.57|344.17|345.88|343.48|346.57|344.17|345.88|343.48|0
1653409470000|2022-05-24 16:24:30|346.11|343.71|345.88|343.48|346.23|343.83|345.88|343.48|0
1653409480000|2022-05-24 16:24:40|346|343.6|346.57|344.17|346.8|344.4|346|343.6|0
1653409490000|2022-05-24 16:24:50|346.34|343.94|346.57|344.17|346.8|344.4|346.34|343.94|0
1653409500000|2022-05-24 16:25:00|345.88|343.48|346.11|343.71|346.11|343.71|344.97|342.57|0
1653409510000|2022-05-24 16:25:10|345.66|343.26|345.88|343.48|345.88|343.48|345.66|343.26|0
1653409520000|2022-05-24 16:25:20|344.74|342.34|346.34|343.94|346.34|343.94|344.74|342.34|0
1653409530000|2022-05-24 16:25:30|345.43|343.03|345.88|343.48|346.8|344.4|345.43|343.03|0
1653409540000|2022-05-24 16:25:40|344.97|342.57|345.55|343.15|345.66|343.26|344.97|342.57|0
1653409550000|2022-05-24 16:25:50|344.29|341.89|344.74|342.34|344.97|342.57|344.29|341.89|0
1653409560000|2022-05-24 16:26:00|345.43|343.03|345.88|343.48|345.88|343.48|345.43|343.03|0
1653409570000|2022-05-24 16:26:10|345.32|342.92|345.2|342.8|345.32|342.92|345.2|342.8|0
1653409580000|2022-05-24 16:26:20|344.74|342.34|346.34|343.94|346.34|343.94|344.51|342.11|0
1653409590000|2022-05-24 16:26:30|346.11|343.71|348.4|346|348.4|346|346.11|343.71|0
1653409600000|2022-05-24 16:26:40|347.48|345.08|348.63|346.23|348.63|346.23|347.48|345.08|0
1653409610000|2022-05-24 16:26:50|348.4|346|348.85|346.45|348.85|346.45|348.17|345.77|0
1653409620000|2022-05-24 16:27:00|347.48|345.08|346.8|344.4|347.48|345.08|346.57|344.17|0
1653409630000|2022-05-24 16:27:10|346.57|344.17|346.57|344.17|346.8|344.4|346.23|343.83|0
1653409640000|2022-05-24 16:27:20|346.11|343.71|344.97|342.57|346.11|343.71|344.97|342.57|0
1653409650000|2022-05-24 16:27:30|346.11|343.71|346.11|343.71|346.57|344.17|346.11|343.71|0
1653409660000|2022-05-24 16:27:40|345.88|343.48|345.88|343.48|346.34|343.94|345.88|343.48|0
1653409670000|2022-05-24 16:27:50|346.34|343.94|345.2|342.8|346.34|343.94|345.2|342.8|0
1653409680000|2022-05-24 16:28:00|346.11|343.71|345.88|343.48|346.57|344.17|345.88|343.48|0
1653409690000|2022-05-24 16:28:10|346.34|343.94|345.2|342.8|346.34|343.94|345.2|342.8|0
1653409700000|2022-05-24 16:28:20|346.11|343.71|347.48|345.08|347.48|345.08|345.88|343.48|0
1653409710000|2022-05-24 16:28:30|346.57|344.17|345.65|343.25|346.8|344.4|345.65|343.25|0
1653409720000|2022-05-24 16:28:40|346.57|344.17|346.8|344.4|347.02|344.62|346.57|344.17|0
1653409730000|2022-05-24 16:28:50|347.71|345.31|348.17|345.77|348.17|345.77|347.71|345.31|0
1653409740000|2022-05-24 16:29:00|347.25|344.85|347.25|344.85|347.48|345.08|347.02|344.62|0
1653409750000|2022-05-24 16:29:10|347.83|345.43|348.17|345.77|348.17|345.77|347.48|345.08|0
1653409760000|2022-05-24 16:29:20|348.29|345.89|348.62|346.22|348.62|346.22|348.29|345.89|0
1653409770000|2022-05-24 16:29:30|348.85|346.45|348.62|346.22|348.85|346.45|348.17|345.77|0
1653409780000|2022-05-24 16:29:40|348.85|346.45|350.23|347.83|350.46|348.06|348.85|346.45|0
1653409790000|2022-05-24 16:29:50|350.46|348.06|349.77|347.37|350.46|348.06|349.77|347.37|0
1653409800000|2022-05-24 16:30:00|350|347.6|349.54|347.14|350.23|347.83|349.54|347.14|0
1653409810000|2022-05-24 16:30:10|349.31|346.91|349.08|346.68|349.31|346.91|349.08|346.68|0
1653409820000|2022-05-24 16:30:20|349.77|347.37|349.31|346.91|349.77|347.37|349.31|346.91|0
1653409830000|2022-05-24 16:30:30|349.54|347.14|347.48|345.08|349.54|347.14|347.14|344.74|0
1653409840000|2022-05-24 16:30:40|347.25|344.85|347.71|345.31|347.71|345.31|347.25|344.85|0
1653409850000|2022-05-24 16:30:50|347.94|345.54|348.85|346.45|348.85|346.45|347.94|345.54|0
1653409860000|2022-05-24 16:31:00|348.17|345.77|350.68|348.28|350.68|348.28|348.17|345.77|0
1653409870000|2022-05-24 16:31:10|350.45|348.05|352.18|349.78|352.18|349.78|350.45|348.05|0
1653409880000|2022-05-24 16:31:20|351.14|348.74|351.6|349.2|352.52|350.12|351.14|348.74|0
1653409890000|2022-05-24 16:31:30|352.52|350.12|352.29|349.89|352.52|350.12|351.83|349.43|0
1653409900000|2022-05-24 16:31:40|352.75|350.35|353.21|350.81|353.21|350.81|352.29|349.89|0
1653409910000|2022-05-24 16:31:50|352.75|350.35|352.98|350.58|352.98|350.58|352.75|350.35|0
1653409920000|2022-05-24 16:32:00|353.44|351.04|352.52|350.12|353.44|351.04|352.52|350.12|0
1653409930000|2022-05-24 16:32:10|352.18|349.78|353.21|350.81|353.21|350.81|352.18|349.78|0
1653409940000|2022-05-24 16:32:20|353.44|351.04|354.12|351.72|354.12|351.72|353.21|350.81|0
1653409950000|2022-05-24 16:32:30|353.44|351.04|354.58|352.18|355.04|352.64|353.44|351.04|0
1653409960000|2022-05-24 16:32:40|354.35|351.95|354.35|351.95|354.35|351.95|353.67|351.27|0
1653409970000|2022-05-24 16:32:50|354.7|352.3|353.89|351.49|354.7|352.3|353.89|351.49|0
1653409980000|2022-05-24 16:33:00|354.81|352.41|355.5|353.1|355.73|353.33|354.81|352.41|0
1653409990000|2022-05-24 16:33:10|356.42|354.02|356.42|354.02|356.65|354.25|356.19|353.79|0
1653410000000|2022-05-24 16:33:20|356.65|354.25|355.96|353.56|356.65|354.25|355.96|353.56|0
1653410010000|2022-05-24 16:33:30|355.27|352.87|355.85|353.45|355.96|353.56|355.27|352.87|0
1653410020000|2022-05-24 16:33:40|355.96|353.56|355.04|352.64|355.96|353.56|355.04|352.64|0
1653410030000|2022-05-24 16:33:50|355.27|352.87|356.19|353.79|356.19|353.79|355.04|352.64|0
1653410040000|2022-05-24 16:34:00|356.42|354.02|355.27|352.87|356.42|354.02|355.27|352.87|0
1653410050000|2022-05-24 16:34:10|354.35|351.95|356.42|354.02|356.42|354.02|354.35|351.95|0
1653410060000|2022-05-24 16:34:20|356.19|353.79|355.73|353.33|356.42|354.02|355.73|353.33|0
1653410070000|2022-05-24 16:34:30|356.31|353.91|356.65|354.25|356.65|354.25|356.19|353.79|0
1653410080000|2022-05-24 16:34:40|357.11|354.71|357.11|354.71|357.11|354.71|356.65|354.25|0
1653410090000|2022-05-24 16:34:50|356.65|354.25|356.42|354.02|357|354.6|356.42|354.02|0
1653410100000|2022-05-24 16:35:00|356.19|353.79|356.42|354.02|356.42|354.02|355.73|353.33|0
1653410110000|2022-05-24 16:35:10|356.19|353.79|355.5|353.1|356.19|353.79|355.5|353.1|0
1653410120000|2022-05-24 16:35:20|356.42|354.02|356.19|353.79|356.42|354.02|356.19|353.79|0
1653410130000|2022-05-24 16:35:30|355.96|353.56|357.11|354.71|357.11|354.71|355.96|353.56|0
1653410140000|2022-05-24 16:35:40|357.8|355.4|357.57|355.17|357.8|355.4|357.34|354.94|0
1653410150000|2022-05-24 16:35:50|357.8|355.4|358.03|355.63|358.03|355.63|357.8|355.4|0
1653410160000|2022-05-24 16:36:00|357.57|355.17|359.19|356.79|359.19|356.79|357.57|355.17|0
1653410170000|2022-05-24 16:36:10|358.27|355.87|358.73|356.33|359.19|356.79|358.27|355.87|0
1653410180000|2022-05-24 16:36:20|358.96|356.56|358.96|356.56|358.96|356.56|358.73|356.33|0
1653410190000|2022-05-24 16:36:30|359.42|357.02|359.19|356.79|359.65|357.25|359.19|356.79|0
1653410200000|2022-05-24 16:36:40|360.34|357.94|360.8|358.4|360.8|358.4|360.34|357.94|0
1653410210000|2022-05-24 16:36:50|361.5|359.1|361.96|359.56|361.96|359.56|361.03|358.63|0
1653410220000|2022-05-24 16:37:00|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1653410230000|2022-05-24 16:37:10|362.42|360.02|360.8|358.4|362.42|360.02|360.8|358.4|0
1653410240000|2022-05-24 16:37:20|360.57|358.17|361.73|359.33|361.73|359.33|360.57|358.17|0
1653410250000|2022-05-24 16:37:30|361.5|359.1|362.19|359.79|362.19|359.79|361.5|359.1|0
1653410260000|2022-05-24 16:37:40|362.42|360.02|361.96|359.56|362.42|360.02|361.73|359.33|0
1653410270000|2022-05-24 16:37:50|362.19|359.79|361.73|359.33|362.19|359.79|361.73|359.33|0
1653410280000|2022-05-24 16:38:00|361.49|359.09|361.26|358.86|361.49|359.09|360.8|358.4|0
1653410290000|2022-05-24 16:38:10|361.49|359.09|360.8|358.4|361.49|359.09|360.8|358.4|0
1653410300000|2022-05-24 16:38:20|361.49|359.09|361.49|359.09|361.49|359.09|361.03|358.63|0
1653410310000|2022-05-24 16:38:30|361.03|358.63|360.8|358.4|361.03|358.63|360.57|358.17|0
1653410320000|2022-05-24 16:38:40|361.15|358.75|360.69|358.29|361.26|358.86|360.69|358.29|0
1653410330000|2022-05-24 16:38:50|361.03|358.63|361.49|359.09|361.49|359.09|360.8|358.4|0
1653410340000|2022-05-24 16:39:00|361.96|359.56|363.11|360.71|363.11|360.71|361.96|359.56|0
1653410350000|2022-05-24 16:39:10|362.42|360.02|363.11|360.71|363.11|360.71|362.42|360.02|0
1653410360000|2022-05-24 16:39:20|363.58|361.18|363.81|361.41|363.81|361.41|363.34|360.94|0
1653410370000|2022-05-24 16:39:30|364.04|361.64|363.57|361.17|364.04|361.64|363.57|361.17|0
1653410380000|2022-05-24 16:39:40|363.11|360.71|362.88|360.48|363.11|360.71|362.88|360.48|0
1653410390000|2022-05-24 16:39:50|362.65|360.25|363.11|360.71|363.11|360.71|362.65|360.25|0
1653410400000|2022-05-24 16:40:00|362.42|360.02|361.26|358.86|362.42|360.02|361.26|358.86|0
1653410410000|2022-05-24 16:40:10|361.49|359.09|361.96|359.56|361.96|359.56|361.49|359.09|0
1653410420000|2022-05-24 16:40:20|362.19|359.79|362.19|359.79|362.42|360.02|361.96|359.56|0
1653410430000|2022-05-24 16:40:30|362.88|360.48|363.11|360.71|363.11|360.71|362.88|360.48|0
1653410440000|2022-05-24 16:40:40|362.65|360.25|361.72|359.32|362.65|360.25|361.72|359.32|0
1653410450000|2022-05-24 16:40:50|361.96|359.56|361.72|359.32|361.96|359.56|361.49|359.09|0
1653410460000|2022-05-24 16:41:00|362.31|359.91|362.88|360.48|362.88|360.48|362.31|359.91|0
1653410470000|2022-05-24 16:41:10|362.54|360.14|362.88|360.48|362.88|360.48|362.42|360.02|0
1653410480000|2022-05-24 16:41:20|362.65|360.25|361.96|359.56|362.88|360.48|361.96|359.56|0
1653410490000|2022-05-24 16:41:30|361.72|359.32|362.19|359.79|362.19|359.79|361.72|359.32|0
1653410500000|2022-05-24 16:41:40|361.96|359.56|361.72|359.32|361.96|359.56|361.72|359.32|0
1653410510000|2022-05-24 16:41:50|361.61|359.21|361.96|359.56|361.96|359.56|361.49|359.09|0
1653410520000|2022-05-24 16:42:00|361.49|359.09|363.34|360.94|363.34|360.94|361.49|359.09|0
1653410530000|2022-05-24 16:42:10|363|360.6|361.95|359.55|363|360.6|361.95|359.55|0
1653410540000|2022-05-24 16:42:20|362.19|359.79|362.42|360.02|362.42|360.02|361.95|359.55|0
1653410550000|2022-05-24 16:42:30|361.95|359.55|362.19|359.79|362.19|359.79|361.72|359.32|0
1653410560000|2022-05-24 16:42:40|362.65|360.25|362.65|360.25|362.65|360.25|362.19|359.79|0
1653410570000|2022-05-24 16:42:50|361.95|359.55|361.26|358.86|361.95|359.55|361.26|358.86|0
1653410580000|2022-05-24 16:43:00|360.57|358.17|361.03|358.63|361.26|358.86|360.57|358.17|0
1653410590000|2022-05-24 16:43:10|361.49|359.09|361.49|359.09|361.49|359.09|361.26|358.86|0
1653410600000|2022-05-24 16:43:20|361.26|358.86|361.95|359.55|361.95|359.55|361.26|358.86|0
1653410610000|2022-05-24 16:43:30|361.49|359.09|361.72|359.32|361.72|359.32|361.26|358.86|0
1653410620000|2022-05-24 16:43:40|361.49|359.09|361.49|359.09|361.49|359.09|360.8|358.4|0
1653410630000|2022-05-24 16:43:50|361.26|358.86|361.03|358.63|361.49|359.09|361.03|358.63|0
1653410640000|2022-05-24 16:44:00|361.95|359.55|362.42|360.02|362.65|360.25|361.95|359.55|0
1653410650000|2022-05-24 16:44:10|362.65|360.25|361.95|359.55|362.65|360.25|361.95|359.55|0
1653410660000|2022-05-24 16:44:20|362.19|359.79|362.42|360.02|362.42|360.02|361.72|359.32|0
1653410670000|2022-05-24 16:44:30|361.95|359.55|362.42|360.02|362.42|360.02|361.72|359.32|0
1653410680000|2022-05-24 16:44:40|362.18|359.78|361.95|359.55|362.18|359.78|361.95|359.55|0
1653410690000|2022-05-24 16:44:50|361.49|359.09|362.88|360.48|362.88|360.48|361.49|359.09|0
1653410700000|2022-05-24 16:45:00|363.11|360.71|363.8|361.4|364.04|361.64|363.11|360.71|0
1653410710000|2022-05-24 16:45:10|363.11|360.71|363.8|361.4|363.8|361.4|363.11|360.71|0
1653410720000|2022-05-24 16:45:20|363.57|361.17|363.8|361.4|363.8|361.4|363.34|360.94|0
1653410730000|2022-05-24 16:45:30|363.57|361.17|363.11|360.71|363.57|361.17|363.11|360.71|0
1653410740000|2022-05-24 16:45:40|363.34|360.94|363.11|360.71|363.8|361.4|363.11|360.71|0
1653410750000|2022-05-24 16:45:50|363.8|361.4|363.34|360.94|363.8|361.4|363.34|360.94|0
1653410760000|2022-05-24 16:46:00|362.88|360.48|363.8|361.4|363.8|361.4|362.88|360.48|0
1653410770000|2022-05-24 16:46:10|363.34|360.94|364.27|361.87|364.27|361.87|363.34|360.94|0
1653410780000|2022-05-24 16:46:20|363.8|361.4|364.03|361.63|364.15|361.75|363.8|361.4|0
1653410790000|2022-05-24 16:46:30|363.69|361.29|363.57|361.17|364.03|361.63|363.57|361.17|0
1653410800000|2022-05-24 16:46:40|363|360.6|361.95|359.55|363|360.6|361.95|359.55|0
1653410810000|2022-05-24 16:46:50|362.65|360.25|362.18|359.78|362.65|360.25|362.18|359.78|0
1653410820000|2022-05-24 16:47:00|362.42|360.02|362.88|360.48|363|360.6|362.42|360.02|0
1653410830000|2022-05-24 16:47:10|363.11|360.71|362.41|360.01|363.11|360.71|362.41|360.01|0
1653410840000|2022-05-24 16:47:20|362.18|359.78|362.65|360.25|362.65|360.25|362.18|359.78|0
1653410850000|2022-05-24 16:47:30|362.88|360.48|362.65|360.25|362.88|360.48|362.65|360.25|0
1653410860000|2022-05-24 16:47:40|362.41|360.01|362.18|359.78|362.65|360.25|362.18|359.78|0
1653410870000|2022-05-24 16:47:50|362.65|360.25|362.18|359.78|362.65|360.25|362.18|359.78|0
1653410880000|2022-05-24 16:48:00|361.84|359.44|360.14|357.74|361.84|359.44|360.14|357.74|0
1653410890000|2022-05-24 16:48:10|360.76|358.36|360.53|358.13|361.22|358.82|360.53|358.13|0
1653410900000|2022-05-24 16:48:20|359.61|357.21|359.38|356.98|360.76|358.36|359.38|356.98|0
1653410910000|2022-05-24 16:48:30|358.93|356.53|358.47|356.07|359.16|356.76|358.47|356.07|0
1653410920000|2022-05-24 16:48:40|359.85|357.45|360.77|358.37|360.77|358.37|359.62|357.22|0
1653410930000|2022-05-24 16:48:50|360.08|357.68|361.23|358.83|361.23|358.83|360.08|357.68|0
1653410940000|2022-05-24 16:49:00|361.46|359.06|361.58|359.18|361.58|359.18|361.23|358.83|0
1653410950000|2022-05-24 16:49:10|362.15|359.75|362.56|360.16|362.9|360.5|362.15|359.75|0
1653410960000|2022-05-24 16:49:20|362.21|359.81|361.98|359.58|362.67|360.27|361.98|359.58|0
1653410970000|2022-05-24 16:49:30|361.52|359.12|361.52|359.12|361.52|359.12|361.06|358.66|0
1653410980000|2022-05-24 16:49:40|361.75|359.35|360.6|358.2|361.75|359.35|360.6|358.2|0
1653410990000|2022-05-24 16:49:50|360.14|357.74|359.68|357.28|360.14|357.74|359.68|357.28|0
1653411000000|2022-05-24 16:50:00|359.45|357.05|360.03|357.63|360.37|357.97|359.45|357.05|0
1653411010000|2022-05-24 16:50:10|358.99|356.59|360.14|357.74|360.14|357.74|358.99|356.59|0
1653411020000|2022-05-24 16:50:20|360.37|357.97|359.68|357.28|360.37|357.97|359.68|357.28|0
1653411030000|2022-05-24 16:50:30|360.14|357.74|360.14|357.74|360.14|357.74|359.68|357.28|0
1653411040000|2022-05-24 16:50:40|359.57|357.17|358.07|355.67|359.57|357.17|358.07|355.67|0
1653411050000|2022-05-24 16:50:50|358.3|355.9|358.3|355.9|359.45|357.05|358.3|355.9|0
1653411060000|2022-05-24 16:51:00|358.53|356.13|358.3|355.9|358.76|356.36|358.3|355.9|0
1653411070000|2022-05-24 16:51:10|358.76|356.36|359.91|357.51|359.91|357.51|358.76|356.36|0
1653411080000|2022-05-24 16:51:20|360.14|357.74|360.37|357.97|360.6|358.2|360.14|357.74|0
1653411090000|2022-05-24 16:51:30|360.6|358.2|359.68|357.28|360.6|358.2|359.68|357.28|0
1653411100000|2022-05-24 16:51:40|360.83|358.43|361.29|358.89|361.29|358.89|360.83|358.43|0
1653411110000|2022-05-24 16:51:50|360.83|358.43|359.91|357.51|360.83|358.43|359.91|357.51|0
1653411120000|2022-05-24 16:52:00|360.6|358.2|360.83|358.43|360.83|358.43|360.6|358.2|0
1653411130000|2022-05-24 16:52:10|360.6|358.2|361.06|358.66|361.06|358.66|360.6|358.2|0
1653411140000|2022-05-24 16:52:20|361.29|358.89|361.52|359.12|361.75|359.35|361.29|358.89|0
1653411150000|2022-05-24 16:52:30|361.75|359.35|361.06|358.66|361.75|359.35|361.06|358.66|0
1653411160000|2022-05-24 16:52:40|360.83|358.43|360.6|358.2|361.29|358.89|360.6|358.2|0
1653411170000|2022-05-24 16:52:50|359.91|357.51|360.83|358.43|360.83|358.43|359.91|357.51|0
1653411180000|2022-05-24 16:53:00|360.37|357.97|360.83|358.43|360.83|358.43|360.37|357.97|0
1653411190000|2022-05-24 16:53:10|360.95|358.55|360.37|357.97|360.95|358.55|360.37|357.97|0
1653411200000|2022-05-24 16:53:20|360.14|357.74|359.91|357.51|360.14|357.74|359.91|357.51|0
1653411210000|2022-05-24 16:53:30|359.68|357.28|359.22|356.82|359.68|357.28|359.22|356.82|0
1653411220000|2022-05-24 16:53:40|358.99|356.59|359.22|356.82|359.22|356.82|358.99|356.59|0
1653411230000|2022-05-24 16:53:50|359.45|357.05|359.91|357.51|359.91|357.51|358.99|356.59|0
1653411240000|2022-05-24 16:54:00|359.45|357.05|360.6|358.2|360.6|358.2|359.45|357.05|0
1653411250000|2022-05-24 16:54:10|360.83|358.43|360.14|357.74|360.83|358.43|360.14|357.74|0
1653411260000|2022-05-24 16:54:20|360.37|357.97|360.49|358.09|360.6|358.2|360.37|357.97|0
1653411270000|2022-05-24 16:54:30|360.6|358.2|360.14|357.74|360.72|358.32|360.14|357.74|0
1653411280000|2022-05-24 16:54:40|359.68|357.28|360.37|357.97|360.37|357.97|359.68|357.28|0
1653411290000|2022-05-24 16:54:50|360.14|357.74|359.68|357.28|360.37|357.97|359.68|357.28|0
1653411300000|2022-05-24 16:55:00|358.53|356.13|358.53|356.13|358.53|356.13|358.19|355.79|0
1653411310000|2022-05-24 16:55:10|358.19|355.79|358.19|355.79|358.3|355.9|357.84|355.44|0
1653411320000|2022-05-24 16:55:20|357.61|355.21|354.86|352.46|357.61|355.21|354.86|352.46|0
1653411330000|2022-05-24 16:55:30|355.32|352.92|357.15|354.75|357.15|354.75|355.32|352.92|0
1653411340000|2022-05-24 16:55:40|358.53|356.13|358.53|356.13|358.53|356.13|358.3|355.9|0
1653411350000|2022-05-24 16:55:50|357.38|354.98|356.46|354.06|357.38|354.98|356.46|354.06|0
1653411360000|2022-05-24 16:56:00|356.35|353.95|356|353.6|356.92|354.52|356|353.6|0
1653411370000|2022-05-24 16:56:10|355.32|352.92|354.52|352.12|355.32|352.92|354.17|351.77|0
1653411380000|2022-05-24 16:56:20|353.26|350.86|353.71|351.31|353.71|351.31|353.15|350.75|0
1653411390000|2022-05-24 16:56:30|353.03|350.63|352.57|350.17|353.03|350.63|352.57|350.17|0
1653411400000|2022-05-24 16:56:40|353.48|351.08|354.17|351.77|354.17|351.77|353.48|351.08|0
1653411410000|2022-05-24 16:56:50|354.63|352.23|354.4|352|354.86|352.46|354.4|352|0
1653411420000|2022-05-24 16:57:00|354.17|351.77|353.71|351.31|354.17|351.77|353.6|351.2|0
1653411430000|2022-05-24 16:57:10|353.48|351.08|352.11|349.71|353.48|351.08|352.11|349.71|0
1653411440000|2022-05-24 16:57:20|351.88|349.48|352.23|349.83|352.23|349.83|351.88|349.48|0
1653411450000|2022-05-24 16:57:30|352.8|350.4|353.48|351.08|353.48|351.08|352.8|350.4|0
1653411460000|2022-05-24 16:57:40|353.03|350.63|352.11|349.71|353.03|350.63|352.11|349.71|0
1653411470000|2022-05-24 16:57:50|351.55|349.15|350.29|347.89|351.55|349.15|350.29|347.89|0
1653411480000|2022-05-24 16:58:00|350.06|347.66|351.88|349.48|351.88|349.48|350.06|347.66|0
1653411490000|2022-05-24 16:58:10|351.43|349.03|350.74|348.34|351.43|349.03|350.74|348.34|0
1653411500000|2022-05-24 16:58:20|350.28|347.88|350.74|348.34|351.2|348.8|350.28|347.88|0
1653411510000|2022-05-24 16:58:30|349.83|347.43|350.06|347.66|350.06|347.66|349.83|347.43|0
1653411520000|2022-05-24 16:58:40|350.28|347.88|350.97|348.57|350.97|348.57|350.28|347.88|0
1653411530000|2022-05-24 16:58:50|351.65|349.25|352.11|349.71|352.11|349.71|351.65|349.25|0
1653411540000|2022-05-24 16:59:00|352.34|349.94|352.8|350.4|353.25|350.85|352.34|349.94|0
1653411550000|2022-05-24 16:59:10|352.34|349.94|353.25|350.85|353.25|350.85|352.34|349.94|0
1653411560000|2022-05-24 16:59:20|353.71|351.31|354.63|352.23|354.63|352.23|353.71|351.31|0
1653411570000|2022-05-24 16:59:30|355.09|352.69|354.86|352.46|355.77|353.37|354.86|352.46|0
1653411580000|2022-05-24 16:59:40|355.31|352.91|356.23|353.83|356.23|353.83|355.31|352.91|0
1653411590000|2022-05-24 16:59:50|355.54|353.14|355.09|352.69|355.54|353.14|355.09|352.69|0
1653411600000|2022-05-24 17:00:00|357.38|354.98|357.15|354.75|357.84|355.44|357.15|354.75|0
1653411610000|2022-05-24 17:00:10|356.58|354.18|357.61|355.21|357.61|355.21|356.58|354.18|0
1653411620000|2022-05-24 17:00:20|358.98|356.58|359.21|356.81|359.21|356.81|358.98|356.58|0
1653411630000|2022-05-24 17:00:30|359.44|357.04|360.13|357.73|360.13|357.73|359.44|357.04|0
1653411640000|2022-05-24 17:00:40|359.9|357.5|360.82|358.42|361.17|358.77|359.9|357.5|0
1653411650000|2022-05-24 17:00:50|361.4|359|361.51|359.11|361.51|359.11|361.05|358.65|0
1653411660000|2022-05-24 17:01:00|361.74|359.34|361.05|358.65|361.74|359.34|360.59|358.19|0
1653411670000|2022-05-24 17:01:10|361.51|359.11|361.51|359.11|361.51|359.11|361.28|358.88|0
1653411680000|2022-05-24 17:01:20|361.74|359.34|361.51|359.11|361.74|359.34|361.05|358.65|0
1653411690000|2022-05-24 17:01:30|361.97|359.57|361.74|359.34|361.97|359.57|361.74|359.34|0
1653411700000|2022-05-24 17:01:40|361.51|359.11|360.82|358.42|361.51|359.11|360.82|358.42|0
1653411710000|2022-05-24 17:01:50|361.28|358.88|361.74|359.34|361.74|359.34|361.28|358.88|0
1653411720000|2022-05-24 17:02:00|362.2|359.8|361.05|358.65|362.2|359.8|361.05|358.65|0
1653411730000|2022-05-24 17:02:10|361.28|358.88|361.74|359.34|362.2|359.8|361.28|358.88|0
1653411740000|2022-05-24 17:02:20|361.51|359.11|361.28|358.88|361.51|359.11|361.05|358.65|0
1653411750000|2022-05-24 17:02:30|361.74|359.34|362.43|360.03|362.55|360.15|361.74|359.34|0
1653411760000|2022-05-24 17:02:40|361.74|359.34|361.74|359.34|361.86|359.46|361.28|358.88|0
1653411770000|2022-05-24 17:02:50|362.2|359.8|362.2|359.8|362.43|360.03|362.2|359.8|0
1653411780000|2022-05-24 17:03:00|362.66|360.26|364.51|362.11|364.51|362.11|362.66|360.26|0
1653411790000|2022-05-24 17:03:10|364.28|361.88|365.66|363.26|365.66|363.26|364.28|361.88|0
1653411800000|2022-05-24 17:03:20|365.43|363.03|365.66|363.26|365.89|363.49|365.43|363.03|0
1653411810000|2022-05-24 17:03:30|365.2|362.8|366.01|363.61|366.01|363.61|365.2|362.8|0
1653411820000|2022-05-24 17:03:40|365.66|363.26|366.36|363.96|366.36|363.96|365.66|363.26|0
1653411830000|2022-05-24 17:03:50|366.12|363.72|366.36|363.96|366.36|363.96|365.89|363.49|0
1653411840000|2022-05-24 17:04:00|367.05|364.65|367.51|365.11|367.51|365.11|367.05|364.65|0
1653411850000|2022-05-24 17:04:10|367.28|364.88|367.74|365.34|367.74|365.34|367.28|364.88|0
1653411860000|2022-05-24 17:04:20|367.51|365.11|367.74|365.34|368.09|365.69|367.51|365.11|0
1653411870000|2022-05-24 17:04:30|367.97|365.57|367.51|365.11|367.97|365.57|367.51|365.11|0
1653411880000|2022-05-24 17:04:40|367.28|364.88|367.28|364.88|367.74|365.34|367.05|364.65|0
1653411890000|2022-05-24 17:04:50|367.4|365|368.2|365.8|368.2|365.8|367.4|365|0
1653411900000|2022-05-24 17:05:00|368.67|366.27|368.67|366.27|368.67|366.27|368.44|366.04|0
1653411910000|2022-05-24 17:05:10|368.44|366.04|366.82|364.42|368.44|366.04|366.59|364.19|0
1653411920000|2022-05-24 17:05:20|367.28|364.88|366.71|364.31|367.28|364.88|366.59|364.19|0
1653411930000|2022-05-24 17:05:30|366.12|363.72|366.12|363.72|366.35|363.95|365.43|363.03|0
1653411940000|2022-05-24 17:05:40|365.2|362.8|365.2|362.8|365.2|362.8|364.51|362.11|0
1653411950000|2022-05-24 17:05:50|364.97|362.57|365.89|363.49|365.89|363.49|364.97|362.57|0
1653411960000|2022-05-24 17:06:00|365.66|363.26|365.66|363.26|366.12|363.72|365.2|362.8|0
1653411970000|2022-05-24 17:06:10|366.12|363.72|366.59|364.19|366.59|364.19|366.12|363.72|0
1653411980000|2022-05-24 17:06:20|366.24|363.84|366.35|363.95|366.35|363.95|366.24|363.84|0
1653411990000|2022-05-24 17:06:30|366.24|363.84|367.05|364.65|367.05|364.65|366.24|363.84|0
1653412000000|2022-05-24 17:06:40|366.35|363.95|366.59|364.19|366.59|364.19|366.35|363.95|0
1653412010000|2022-05-24 17:06:50|365.89|363.49|366.12|363.72|366.12|363.72|365.43|363.03|0
1653412020000|2022-05-24 17:07:00|365.89|363.49|365.89|363.49|366.59|364.19|365.89|363.49|0
1653412030000|2022-05-24 17:07:10|365.66|363.26|365.89|363.49|366.12|363.72|365.66|363.26|0
1653412040000|2022-05-24 17:07:20|365.43|363.03|365.2|362.8|365.43|363.03|364.97|362.57|0
1653412050000|2022-05-24 17:07:30|364.74|362.34|364.05|361.65|365.09|362.69|364.05|361.65|0
1653412060000|2022-05-24 17:07:40|363.81|361.41|363.93|361.53|364.05|361.65|363.81|361.41|0
1653412070000|2022-05-24 17:07:50|364.05|361.65|363.58|361.18|364.05|361.65|363.35|360.95|0
1653412080000|2022-05-24 17:08:00|363.81|361.41|364.74|362.34|364.74|362.34|363.81|361.41|0
1653412090000|2022-05-24 17:08:10|365.2|362.8|365.43|363.03|365.89|363.49|365.2|362.8|0
1653412100000|2022-05-24 17:08:20|365.2|362.8|364.97|362.57|365.43|363.03|364.74|362.34|0
1653412110000|2022-05-24 17:08:30|365.09|362.69|365.43|363.03|365.66|363.26|365.09|362.69|0
1653412120000|2022-05-24 17:08:40|366.12|363.72|365.43|363.03|366.12|363.72|365.2|362.8|0
1653412130000|2022-05-24 17:08:50|365.66|363.26|365.66|363.26|365.66|363.26|365.2|362.8|0
1653412140000|2022-05-24 17:09:00|365.89|363.49|365.89|363.49|365.89|363.49|365.66|363.26|0
1653412150000|2022-05-24 17:09:10|365.66|363.26|365.89|363.49|366.12|363.72|365.66|363.26|0
1653412160000|2022-05-24 17:09:20|366.12|363.72|365.66|363.26|366.12|363.72|365.66|363.26|0
1653412170000|2022-05-24 17:09:30|365.89|363.49|366.12|363.72|366.12|363.72|365.89|363.49|0
1653412180000|2022-05-24 17:09:40|365.66|363.26|366.12|363.72|366.12|363.72|365.66|363.26|0
1653412190000|2022-05-24 17:09:50|365.43|363.03|365.2|362.8|365.43|363.03|364.97|362.57|0
1653412200000|2022-05-24 17:10:00|365.89|363.49|366.12|363.72|366.35|363.95|365.89|363.49|0
1653412210000|2022-05-24 17:10:10|366.81|364.41|366.35|363.95|366.81|364.41|366.12|363.72|0
1653412220000|2022-05-24 17:10:20|367.05|364.65|366.12|363.72|367.05|364.65|366.12|363.72|0
1653412230000|2022-05-24 17:10:30|366.47|364.07|365.43|363.03|366.47|364.07|365.43|363.03|0
1653412240000|2022-05-24 17:10:40|366.12|363.72|366.35|363.95|366.35|363.95|365.66|363.26|0
1653412250000|2022-05-24 17:10:50|366.81|364.41|366.35|363.95|366.81|364.41|366.12|363.72|0
1653412260000|2022-05-24 17:11:00|366.81|364.41|365.43|363.03|366.81|364.41|365.43|363.03|0
1653412270000|2022-05-24 17:11:10|365.2|362.8|365.43|363.03|365.43|363.03|365.2|362.8|0
1653412280000|2022-05-24 17:11:20|365.66|363.26|365.43|363.03|365.66|363.26|364.74|362.34|0
1653412290000|2022-05-24 17:11:30|365.89|363.49|364.74|362.34|365.89|363.49|364.74|362.34|0
1653412300000|2022-05-24 17:11:40|364.27|361.87|365.2|362.8|365.2|362.8|364.27|361.87|0
1653412310000|2022-05-24 17:11:50|364.74|362.34|364.97|362.57|364.97|362.57|364.5|362.1|0
1653412320000|2022-05-24 17:12:00|364.5|362.1|364.74|362.34|364.74|362.34|364.5|362.1|0
1653412330000|2022-05-24 17:12:10|364.39|361.99|363.12|360.72|364.39|361.99|363.12|360.72|0
1653412340000|2022-05-24 17:12:20|363.93|361.53|364.74|362.34|364.74|362.34|363.93|361.53|0
1653412350000|2022-05-24 17:12:30|364.97|362.57|364.27|361.87|364.97|362.57|364.27|361.87|0
1653412360000|2022-05-24 17:12:40|364.74|362.34|364.74|362.34|364.74|362.34|364.27|361.87|0
1653412370000|2022-05-24 17:12:50|364.16|361.76|364.5|362.1|364.5|362.1|364.16|361.76|0
1653412380000|2022-05-24 17:13:00|364.73|362.33|363.12|360.72|364.73|362.33|363.12|360.72|0
1653412390000|2022-05-24 17:13:10|362.66|360.26|363.12|360.72|363.12|360.72|362.43|360.03|0
1653412400000|2022-05-24 17:13:20|362.66|360.26|363.01|360.61|363.01|360.61|362.43|360.03|0
1653412410000|2022-05-24 17:13:30|362.43|360.03|361.97|359.57|362.43|360.03|361.86|359.46|0
1653412420000|2022-05-24 17:13:40|362.2|359.8|362.66|360.26|362.66|360.26|362.2|359.8|0
1653412430000|2022-05-24 17:13:50|362.2|359.8|362.66|360.26|362.66|360.26|362.2|359.8|0
1653412440000|2022-05-24 17:14:00|362.55|360.15|362.89|360.49|362.89|360.49|362.55|360.15|0
1653412450000|2022-05-24 17:14:10|363.12|360.72|363.58|361.18|363.58|361.18|363.12|360.72|0
1653412460000|2022-05-24 17:14:20|364.04|361.64|363.81|361.41|364.04|361.64|363.81|361.41|0
1653412470000|2022-05-24 17:14:30|363.12|360.72|362.89|360.49|363.12|360.72|362.89|360.49|0
1653412480000|2022-05-24 17:14:40|362.66|360.26|362.66|360.26|363.35|360.95|362.66|360.26|0
1653412490000|2022-05-24 17:14:50|363.35|360.95|364.04|361.64|364.04|361.64|363.35|360.95|0
1653412500000|2022-05-24 17:15:00|364.5|362.1|364.04|361.64|365.43|363.03|364.04|361.64|0
1653412510000|2022-05-24 17:15:10|363.58|361.18|362.89|360.49|363.58|361.18|362.89|360.49|0
1653412520000|2022-05-24 17:15:20|363.35|360.95|364.73|362.33|364.73|362.33|363.35|360.95|0
1653412530000|2022-05-24 17:15:30|364.27|361.87|364.5|362.1|364.5|362.1|364.04|361.64|0
1653412540000|2022-05-24 17:15:40|364.73|362.33|364.5|362.1|364.73|362.33|364.5|362.1|0
1653412550000|2022-05-24 17:15:50|364.73|362.33|364.96|362.56|365.2|362.8|364.73|362.33|0
1653412560000|2022-05-24 17:16:00|364.5|362.1|364.96|362.56|365.19|362.79|364.5|362.1|0
1653412570000|2022-05-24 17:16:10|365.19|362.79|365.19|362.79|365.89|363.49|365.19|362.79|0
1653412580000|2022-05-24 17:16:20|365.66|363.26|366.35|363.95|366.35|363.95|365.43|363.03|0
1653412590000|2022-05-24 17:16:30|365.43|363.03|365.43|363.03|365.89|363.49|365.43|363.03|0
1653412600000|2022-05-24 17:16:40|364.96|362.56|363.81|361.41|364.96|362.56|363.81|361.41|0
1653412610000|2022-05-24 17:16:50|364.27|361.87|363.35|360.95|364.27|361.87|363.35|360.95|0
1653412620000|2022-05-24 17:17:00|363.81|361.41|363.81|361.41|363.81|361.41|363.12|360.72|0
1653412630000|2022-05-24 17:17:10|362.89|360.49|362.78|360.38|362.89|360.49|362.66|360.26|0
1653412640000|2022-05-24 17:17:20|362.43|360.03|361.28|358.88|362.43|360.03|360.82|358.42|0
1653412650000|2022-05-24 17:17:30|361.74|359.34|361.51|359.11|361.74|359.34|361.28|358.88|0
1653412660000|2022-05-24 17:17:40|361.28|358.88|361.97|359.57|361.97|359.57|361.28|358.88|0
1653412670000|2022-05-24 17:17:50|361.74|359.34|362.2|359.8|362.2|359.8|361.51|359.11|0
1653412680000|2022-05-24 17:18:00|361.97|359.57|361.51|359.11|361.97|359.57|361.28|358.88|0
1653412690000|2022-05-24 17:18:10|361.28|358.88|358.75|356.35|361.28|358.88|358.75|356.35|0
1653412700000|2022-05-24 17:18:20|359.21|356.81|360.82|358.42|360.82|358.42|359.21|356.81|0
1653412710000|2022-05-24 17:18:30|360.59|358.19|359.21|356.81|360.59|358.19|359.21|356.81|0
1653412720000|2022-05-24 17:18:40|358.98|356.58|359.21|356.81|359.21|356.81|358.52|356.12|0
1653412730000|2022-05-24 17:18:50|358.52|356.12|358.18|355.78|358.52|356.12|358.18|355.78|0
1653412740000|2022-05-24 17:19:00|358.98|356.58|359.66|357.26|359.66|357.26|358.98|356.58|0
1653412750000|2022-05-24 17:19:10|359.43|357.03|359.89|357.49|359.89|357.49|359.43|357.03|0
1653412760000|2022-05-24 17:19:20|359.21|356.81|360.12|357.72|360.12|357.72|359.21|356.81|0
1653412770000|2022-05-24 17:19:30|359.66|357.26|361.04|358.64|361.04|358.64|359.32|356.92|0
1653412780000|2022-05-24 17:19:40|360.81|358.41|361.97|359.57|361.97|359.57|360.81|358.41|0
1653412790000|2022-05-24 17:19:50|361.16|358.76|361.74|359.34|361.74|359.34|361.04|358.64|0
1653412800000|2022-05-24 17:20:00|361.27|358.87|361.73|359.33|361.73|359.33|361.27|358.87|0
1653412810000|2022-05-24 17:20:10|361.27|358.87|361.97|359.57|362.43|360.03|361.27|358.87|0
1653412820000|2022-05-24 17:20:20|362.43|360.03|363.01|360.61|363.12|360.72|362.43|360.03|0
1653412830000|2022-05-24 17:20:30|363.12|360.72|363.24|360.84|363.35|360.95|363.12|360.72|0
1653412840000|2022-05-24 17:20:40|362.66|360.26|361.5|359.1|362.66|360.26|361.5|359.1|0
1653412850000|2022-05-24 17:20:50|361.27|358.87|361.5|359.1|361.5|359.1|361.04|358.64|0
1653412860000|2022-05-24 17:21:00|362.2|359.8|361.73|359.33|362.43|360.03|361.5|359.1|0
1653412870000|2022-05-24 17:21:10|362.08|359.68|360.81|358.41|362.08|359.68|360.81|358.41|0
1653412880000|2022-05-24 17:21:20|361.27|358.87|361.5|359.1|361.5|359.1|361.27|358.87|0
1653412890000|2022-05-24 17:21:30|361.96|359.56|361.96|359.56|362.19|359.79|361.96|359.56|0
1653412900000|2022-05-24 17:21:40|362.19|359.79|362.43|360.03|362.89|360.49|362.19|359.79|0
1653412910000|2022-05-24 17:21:50|362.66|360.26|364.96|362.56|364.96|362.56|362.66|360.26|0
1653412920000|2022-05-24 17:22:00|365.08|362.68|365.19|362.79|365.19|362.79|364.96|362.56|0
1653412930000|2022-05-24 17:22:10|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1653412940000|2022-05-24 17:22:20|366.12|363.72|365.65|363.25|366.12|363.72|365.65|363.25|0
1653412950000|2022-05-24 17:22:30|365.88|363.48|366.12|363.72|366.12|363.72|365.88|363.48|0
1653412960000|2022-05-24 17:22:40|366.35|363.95|366.35|363.95|366.35|363.95|365.65|363.25|0
1653412970000|2022-05-24 17:22:50|366.12|363.72|365.19|362.79|366.12|363.72|365.19|362.79|0
1653412980000|2022-05-24 17:23:00|364.96|362.56|364.16|361.76|364.96|362.56|364.16|361.76|0
1653412990000|2022-05-24 17:23:10|364.27|361.87|364.27|361.87|364.27|361.87|363.81|361.41|0
1653413000000|2022-05-24 17:23:20|363.47|361.07|363.58|361.18|363.81|361.41|363.47|361.07|0
1653413010000|2022-05-24 17:23:30|362.88|360.48|362.88|360.48|363.35|360.95|362.88|360.48|0
1653413020000|2022-05-24 17:23:40|363.12|360.72|362.65|360.25|363.12|360.72|362.42|360.02|0
1653413030000|2022-05-24 17:23:50|363.12|360.72|362.65|360.25|363.12|360.72|362.42|360.02|0
1653413040000|2022-05-24 17:24:00|362.42|360.02|362.42|360.02|362.42|360.02|362.19|359.79|0
1653413050000|2022-05-24 17:24:10|361.73|359.33|361.73|359.33|361.73|359.33|361.04|358.64|0
1653413060000|2022-05-24 17:24:20|361.96|359.56|362.65|360.25|362.65|360.25|361.96|359.56|0
1653413070000|2022-05-24 17:24:30|362.19|359.79|362.65|360.25|362.88|360.48|362.19|359.79|0
1653413080000|2022-05-24 17:24:40|362.88|360.48|362.88|360.48|362.88|360.48|362.08|359.68|0
1653413090000|2022-05-24 17:24:50|363.11|360.71|363.35|360.95|363.47|361.07|363.11|360.71|0
1653413100000|2022-05-24 17:25:00|363.58|361.18|363.93|361.53|364.39|361.99|363.58|361.18|0
1653413110000|2022-05-24 17:25:10|363.58|361.18|364.04|361.64|364.04|361.64|363.58|361.18|0
1653413120000|2022-05-24 17:25:20|363.35|360.95|363.58|361.18|364.27|361.87|363.35|360.95|0
1653413130000|2022-05-24 17:25:30|364.27|361.87|364.73|362.33|364.73|362.33|364.04|361.64|0
1653413140000|2022-05-24 17:25:40|364.27|361.87|364.96|362.56|364.96|362.56|364.27|361.87|0
1653413150000|2022-05-24 17:25:50|364.85|362.45|365.19|362.79|365.42|363.02|364.85|362.45|0
1653413160000|2022-05-24 17:26:00|365.42|363.02|364.73|362.33|365.42|363.02|364.73|362.33|0
1653413170000|2022-05-24 17:26:10|364.27|361.87|363.58|361.18|364.27|361.87|363.58|361.18|0
1653413180000|2022-05-24 17:26:20|364.27|361.87|363.81|361.41|364.27|361.87|363.81|361.41|0
1653413190000|2022-05-24 17:26:30|363.34|360.94|362.65|360.25|363.34|360.94|362.42|360.02|0
1653413200000|2022-05-24 17:26:40|363.57|361.17|362.31|359.91|363.57|361.17|362.31|359.91|0
1653413210000|2022-05-24 17:26:50|361.96|359.56|361.27|358.87|361.96|359.56|361.27|358.87|0
1653413220000|2022-05-24 17:27:00|361.73|359.33|362.42|360.02|362.42|360.02|361.73|359.33|0
1653413230000|2022-05-24 17:27:10|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1653413240000|2022-05-24 17:27:20|362.19|359.79|361.73|359.33|362.88|360.48|361.73|359.33|0
1653413250000|2022-05-24 17:27:30|361.96|359.56|361.27|358.87|361.96|359.56|361.27|358.87|0
1653413260000|2022-05-24 17:27:40|361.04|358.64|360.12|357.72|361.04|358.64|360.12|357.72|0
1653413270000|2022-05-24 17:27:50|361.04|358.64|361.96|359.56|361.96|359.56|361.04|358.64|0
1653413280000|2022-05-24 17:28:00|361.73|359.33|361.96|359.56|361.96|359.56|361.73|359.33|0
1653413290000|2022-05-24 17:28:10|361.27|358.87|361.5|359.1|361.5|359.1|361.04|358.64|0
1653413300000|2022-05-24 17:28:20|361.27|358.87|362.42|360.02|362.42|360.02|361.27|358.87|0
1653413310000|2022-05-24 17:28:30|362.19|359.79|362.42|360.02|362.65|360.25|362.19|359.79|0
1653413320000|2022-05-24 17:28:40|362.31|359.91|362.42|360.02|362.65|360.25|362.31|359.91|0
1653413330000|2022-05-24 17:28:50|362.65|360.25|361.96|359.56|362.65|360.25|361.96|359.56|0
1653413340000|2022-05-24 17:29:00|361.27|358.87|360.35|357.95|361.27|358.87|360.35|357.95|0
1653413350000|2022-05-24 17:29:10|360.12|357.72|359.66|357.26|360.12|357.72|359.2|356.8|0
1653413360000|2022-05-24 17:29:20|359.43|357.03|359.2|356.8|359.43|357.03|358.74|356.34|0
1653413370000|2022-05-24 17:29:30|358.74|356.34|358.28|355.88|359.2|356.8|358.28|355.88|0
1653413380000|2022-05-24 17:29:40|358.51|356.11|356.67|354.27|358.51|356.11|356.67|354.27|0
1653413390000|2022-05-24 17:29:50|356.22|353.82|357.13|354.73|357.13|354.73|356.11|353.71|0
1653413400000|2022-05-24 17:30:00|358.51|356.11|358.51|356.11|358.51|356.11|358.28|355.88|0
1653413410000|2022-05-24 17:30:10|359.2|356.8|360.81|358.41|360.81|358.41|359.2|356.8|0
1653413420000|2022-05-24 17:30:20|361.04|358.64|358.28|355.88|361.04|358.64|358.28|355.88|0
1653413430000|2022-05-24 17:30:30|358.63|356.23|360.12|357.72|360.12|357.72|358.63|356.23|0
1653413440000|2022-05-24 17:30:40|360.35|357.95|360.12|357.72|360.58|358.18|360.12|357.72|0
1653413450000|2022-05-24 17:30:50|360.35|357.95|360.35|357.95|360.35|357.95|359.66|357.26|0
1653413460000|2022-05-24 17:31:00|359.89|357.49|360.81|358.41|360.93|358.53|359.89|357.49|0
1653413470000|2022-05-24 17:31:10|360.24|357.84|360.81|358.41|360.81|358.41|360.24|357.84|0
1653413480000|2022-05-24 17:31:20|361.04|358.64|360.58|358.18|361.04|358.64|360.12|357.72|0
1653413490000|2022-05-24 17:31:30|360.81|358.41|361.04|358.64|361.04|358.64|360.81|358.41|0
1653413500000|2022-05-24 17:31:40|361.5|359.1|362.42|360.02|362.42|360.02|361.5|359.1|0
1653413510000|2022-05-24 17:31:50|362.19|359.79|362.42|360.02|362.65|360.25|362.19|359.79|0
1653413520000|2022-05-24 17:32:00|362.88|360.48|363.11|360.71|363.11|360.71|362.42|360.02|0
1653413530000|2022-05-24 17:32:10|363.8|361.4|363.57|361.17|363.8|361.4|363.34|360.94|0
1653413540000|2022-05-24 17:32:20|363|360.6|363.46|361.06|363.57|361.17|363|360.6|0
1653413550000|2022-05-24 17:32:30|363.57|361.17|362.88|360.48|363.57|361.17|362.88|360.48|0
1653413560000|2022-05-24 17:32:40|363.11|360.71|362.65|360.25|363.11|360.71|362.42|360.02|0
1653413570000|2022-05-24 17:32:50|362.88|360.48|364.03|361.63|364.03|361.63|362.88|360.48|0
1653413580000|2022-05-24 17:33:00|364.26|361.86|364.03|361.63|364.26|361.86|364.03|361.63|0
1653413590000|2022-05-24 17:33:10|364.49|362.09|364.72|362.32|364.72|362.32|364.49|362.09|0
1653413600000|2022-05-24 17:33:20|364.26|361.86|362.88|360.48|364.38|361.98|362.88|360.48|0
1653413610000|2022-05-24 17:33:30|363.11|360.71|363.11|360.71|363.34|360.94|363.11|360.71|0
1653413620000|2022-05-24 17:33:40|362.65|360.25|362.19|359.79|362.65|360.25|361.73|359.33|0
1653413630000|2022-05-24 17:33:50|361.96|359.56|361.27|358.87|361.96|359.56|361.27|358.87|0
1653413640000|2022-05-24 17:34:00|361.96|359.56|361.04|358.64|361.96|359.56|361.04|358.64|0
1653413650000|2022-05-24 17:34:10|360.81|358.41|360.35|357.95|360.81|358.41|360.35|357.95|0
1653413660000|2022-05-24 17:34:20|360.01|357.61|359.78|357.38|360.35|357.95|359.78|357.38|0
1653413670000|2022-05-24 17:34:30|359.66|357.26|361.04|358.64|361.04|358.64|359.66|357.26|0
1653413680000|2022-05-24 17:34:40|360.93|358.53|360.58|358.18|360.93|358.53|360.47|358.07|0
1653413690000|2022-05-24 17:34:50|361.04|358.64|360.81|358.41|361.04|358.64|360.58|358.18|0
1653413700000|2022-05-24 17:35:00|359.89|357.49|360.35|357.95|360.58|358.18|359.89|357.49|0
1653413710000|2022-05-24 17:35:10|360.81|358.41|360.12|357.72|360.81|358.41|360.12|357.72|0
1653413720000|2022-05-24 17:35:20|360.81|358.41|360.35|357.95|361.04|358.64|360.12|357.72|0
1653413730000|2022-05-24 17:35:30|360.81|358.41|360.58|358.18|361.04|358.64|360.58|358.18|0
1653413740000|2022-05-24 17:35:40|360.35|357.95|360.81|358.41|360.81|358.41|360.12|357.72|0
1653413750000|2022-05-24 17:35:50|360.35|357.95|360.93|358.53|361.16|358.76|360.35|357.95|0
1653413760000|2022-05-24 17:36:00|361.04|358.64|361.16|358.76|361.16|358.76|360.35|357.95|0
1653413770000|2022-05-24 17:36:10|361.04|358.64|361.27|358.87|361.27|358.87|360.81|358.41|0
1653413780000|2022-05-24 17:36:20|360.81|358.41|359.2|356.8|360.81|358.41|359.2|356.8|0
1653413790000|2022-05-24 17:36:30|359.32|356.92|357.59|355.19|359.32|356.92|357.59|355.19|0
1653413800000|2022-05-24 17:36:40|357.82|355.42|358.97|356.57|358.97|356.57|357.82|355.42|0
1653413810000|2022-05-24 17:36:50|358.51|356.11|358.51|356.11|358.51|356.11|358.51|356.11|0
1653413820000|2022-05-24 17:37:00|359.43|357.03|360.01|357.61|360.01|357.61|359.43|357.03|0
1653413830000|2022-05-24 17:37:10|360.12|357.72|359.66|357.26|360.12|357.72|359.66|357.26|0
1653413840000|2022-05-24 17:37:20|358.51|356.11|357.36|354.96|358.51|356.11|357.36|354.96|0
1653413850000|2022-05-24 17:37:30|357.59|355.19|356.9|354.5|357.82|355.42|356.9|354.5|0
1653413860000|2022-05-24 17:37:40|356.67|354.27|358.05|355.65|358.05|355.65|356.67|354.27|0
1653413870000|2022-05-24 17:37:50|357.59|355.19|356.21|353.81|357.59|355.19|356.21|353.81|0
1653413880000|2022-05-24 17:38:00|354.96|352.56|353.92|351.52|355.07|352.67|353.92|351.52|0
1653413890000|2022-05-24 17:38:10|353.46|351.06|354.38|351.98|354.38|351.98|353.46|351.06|0
1653413900000|2022-05-24 17:38:20|354.61|352.21|355.52|353.12|355.52|353.12|354.61|352.21|0
1653413910000|2022-05-24 17:38:30|355.18|352.78|353.46|351.06|355.18|352.78|353.46|351.06|0
1653413920000|2022-05-24 17:38:40|353.69|351.29|352.78|350.38|353.69|351.29|352.55|350.15|0
1653413930000|2022-05-24 17:38:50|353.46|351.06|351.4|349|353.46|351.06|351.4|349|0
1653413940000|2022-05-24 17:39:00|351.63|349.23|352.55|350.15|352.67|350.27|351.63|349.23|0
1653413950000|2022-05-24 17:39:10|351.86|349.46|352.32|349.92|352.32|349.92|351.52|349.12|0
1653413960000|2022-05-24 17:39:20|353|350.6|353.58|351.18|353.58|351.18|353|350.6|0
1653413970000|2022-05-24 17:39:30|353.12|350.72|353.23|350.83|353.23|350.83|352.32|349.92|0
1653413980000|2022-05-24 17:39:40|353|350.6|352.09|349.69|353|350.6|352.09|349.69|0
1653413990000|2022-05-24 17:39:50|352.55|350.15|352.09|349.69|352.55|350.15|352.09|349.69|0
1653414000000|2022-05-24 17:40:00|351.86|349.46|351.63|349.23|351.86|349.46|351.63|349.23|0
1653414010000|2022-05-24 17:40:10|350.95|348.55|350.38|347.98|351.63|349.23|350.38|347.98|0
1653414020000|2022-05-24 17:40:20|349.81|347.41|349.81|347.41|350.03|347.63|349.35|346.95|0
1653414030000|2022-05-24 17:40:30|347.98|345.58|348.21|345.81|348.89|346.49|347.75|345.35|0
1653414040000|2022-05-24 17:40:40|347.75|345.35|346.16|343.76|347.98|345.58|346.16|343.76|0
1653414050000|2022-05-24 17:40:50|346.62|344.22|344.57|342.17|346.62|344.22|344.57|342.17|0
1653414060000|2022-05-24 17:41:00|343.21|340.81|342.53|340.13|343.21|340.81|342.53|340.13|0
1653414070000|2022-05-24 17:41:10|341.62|339.22|342.75|340.35|342.75|340.35|341.62|339.22|0
1653414080000|2022-05-24 17:41:20|343.66|341.26|345.48|343.08|345.48|343.08|343.66|341.26|0
1653414090000|2022-05-24 17:41:30|345.71|343.31|345.25|342.85|345.71|343.31|345.25|342.85|0
1653414100000|2022-05-24 17:41:40|345.02|342.62|344.57|342.17|345.48|343.08|344.57|342.17|0
1653414110000|2022-05-24 17:41:50|344.11|341.71|344.8|342.4|344.8|342.4|344.11|341.71|0
1653414120000|2022-05-24 17:42:00|345.02|342.62|345.71|343.31|345.71|343.31|344.11|341.71|0
1653414130000|2022-05-24 17:42:10|345.48|343.08|347.87|345.47|347.87|345.47|345.48|343.08|0
1653414140000|2022-05-24 17:42:20|347.98|345.58|347.53|345.13|347.98|345.58|347.3|344.9|0
1653414150000|2022-05-24 17:42:30|347.87|345.47|347.53|345.13|347.87|345.47|347.3|344.9|0
1653414160000|2022-05-24 17:42:40|347.75|345.35|347.98|345.58|347.98|345.58|347.3|344.9|0
1653414170000|2022-05-24 17:42:50|347.07|344.67|347.53|345.13|347.75|345.35|347.07|344.67|0
1653414180000|2022-05-24 17:43:00|346.84|344.44|347.98|345.58|347.98|345.58|346.84|344.44|0
1653414190000|2022-05-24 17:43:10|348.21|345.81|348.21|345.81|348.21|345.81|347.75|345.35|0
1653414200000|2022-05-24 17:43:20|348.44|346.04|348.21|345.81|348.44|346.04|348.21|345.81|0
1653414210000|2022-05-24 17:43:30|347.98|345.58|348.66|346.26|348.66|346.26|347.52|345.12|0
1653414220000|2022-05-24 17:43:40|348.21|345.81|347.64|345.24|348.44|346.04|347.64|345.24|0
1653414230000|2022-05-24 17:43:50|347.75|345.35|347.98|345.58|347.98|345.58|347.75|345.35|0
1653414240000|2022-05-24 17:44:00|347.52|345.12|348.21|345.81|348.21|345.81|347.52|345.12|0
1653414250000|2022-05-24 17:44:10|348.66|346.26|347.07|344.67|348.66|346.26|347.07|344.67|0
1653414260000|2022-05-24 17:44:20|346.84|344.44|347.07|344.67|347.52|345.12|346.84|344.44|0
1653414270000|2022-05-24 17:44:30|347.3|344.9|346.52|344.12|347.52|345.12|346.29|343.89|0
1653414280000|2022-05-24 17:44:40|346.75|344.35|346.75|344.35|346.75|344.35|346.52|344.12|0
1653414290000|2022-05-24 17:44:50|346.29|343.89|346.29|343.89|346.52|344.12|346.29|343.89|0
1653414300000|2022-05-24 17:45:00|346.75|344.35|346.29|343.89|346.75|344.35|346.29|343.89|0
1653414310000|2022-05-24 17:45:10|346.52|344.12|346.06|343.66|346.52|344.12|346.06|343.66|0
1653414320000|2022-05-24 17:45:20|346.29|343.89|346.06|343.66|346.29|343.89|346.06|343.66|0
1653414330000|2022-05-24 17:45:30|345.73|343.33|344.92|342.52|345.84|343.44|344.92|342.52|0
1653414340000|2022-05-24 17:45:40|344.24|341.84|345.15|342.75|345.15|342.75|344.24|341.84|0
1653414350000|2022-05-24 17:45:50|344.92|342.52|344.24|341.84|345.61|343.21|344.24|341.84|0
1653414360000|2022-05-24 17:46:00|343.56|341.16|342.88|340.48|344.01|341.61|342.88|340.48|0
1653414370000|2022-05-24 17:46:10|342.19|339.79|341.74|339.34|342.19|339.79|341.74|339.34|0
1653414380000|2022-05-24 17:46:20|342.19|339.79|340.6|338.2|342.19|339.79|340.38|337.98|0
1653414390000|2022-05-24 17:46:30|340.15|337.75|342.42|340.02|342.42|340.02|340.15|337.75|0
1653414400000|2022-05-24 17:46:40|342.88|340.48|344.24|341.84|344.24|341.84|342.88|340.48|0
1653414410000|2022-05-24 17:46:50|344.01|341.61|344.47|342.07|344.47|342.07|344.01|341.61|0
1653414420000|2022-05-24 17:47:00|346.06|343.66|345.38|342.98|346.06|343.66|344.92|342.52|0
1653414430000|2022-05-24 17:47:10|344.92|342.52|346.06|343.66|346.06|343.66|344.92|342.52|0
1653414440000|2022-05-24 17:47:20|345.15|342.75|346.64|344.24|346.64|344.24|345.15|342.75|0
1653414450000|2022-05-24 17:47:30|346.29|343.89|346.75|344.35|346.75|344.35|346.29|343.89|0
1653414460000|2022-05-24 17:47:40|346.97|344.57|349.03|346.63|349.03|346.63|346.97|344.57|0
1653414470000|2022-05-24 17:47:50|349.26|346.86|349.03|346.63|349.26|346.86|348.92|346.52|0
1653414480000|2022-05-24 17:48:00|348.34|345.94|347.66|345.26|348.34|345.94|347.66|345.26|0
1653414490000|2022-05-24 17:48:10|348.8|346.4|348.57|346.17|348.8|346.4|348.34|345.94|0
1653414500000|2022-05-24 17:48:20|348.8|346.4|348.12|345.72|348.8|346.4|347.2|344.8|0
1653414510000|2022-05-24 17:48:30|348.46|346.06|348.12|345.72|348.46|346.06|348.12|345.72|0
1653414520000|2022-05-24 17:48:40|347.66|345.26|348.23|345.83|348.23|345.83|347.66|345.26|0
1653414530000|2022-05-24 17:48:50|347.43|345.03|347.43|345.03|347.43|345.03|347.2|344.8|0
1653414540000|2022-05-24 17:49:00|346.97|344.57|345.95|343.55|346.97|344.57|345.95|343.55|0
1653414550000|2022-05-24 17:49:10|346.06|343.66|345.38|342.98|346.06|343.66|345.38|342.98|0
1653414560000|2022-05-24 17:49:20|346.06|343.66|345.83|343.43|346.06|343.66|345.38|342.98|0
1653414570000|2022-05-24 17:49:30|344.92|342.52|346.06|343.66|346.06|343.66|344.92|342.52|0
1653414580000|2022-05-24 17:49:40|346.29|343.89|345.83|343.43|346.29|343.89|345.83|343.43|0
1653414590000|2022-05-24 17:49:50|346.29|343.89|345.61|343.21|346.29|343.89|345.61|343.21|0
1653414600000|2022-05-24 17:50:00|344.69|342.29|345.15|342.75|345.15|342.75|344.69|342.29|0
1653414610000|2022-05-24 17:50:10|345.38|342.98|346.29|343.89|346.29|343.89|345.38|342.98|0
1653414620000|2022-05-24 17:50:20|346.06|343.66|346.52|344.12|346.52|344.12|345.6|343.2|0
1653414630000|2022-05-24 17:50:30|346.29|343.89|346.74|344.34|346.74|344.34|346.29|343.89|0
1653414640000|2022-05-24 17:50:40|346.06|343.66|346.41|344.01|346.41|344.01|345.83|343.43|0
1653414650000|2022-05-24 17:50:50|345.6|343.2|345.15|342.75|345.83|343.43|345.15|342.75|0
1653414660000|2022-05-24 17:51:00|344.92|342.52|345.83|343.43|345.83|343.43|344.92|342.52|0
1653414670000|2022-05-24 17:51:10|345.15|342.75|344.47|342.07|345.15|342.75|344.47|342.07|0
1653414680000|2022-05-24 17:51:20|344.36|341.96|343.67|341.27|344.36|341.96|343.33|340.93|0
1653414690000|2022-05-24 17:51:30|343.33|340.93|344.01|341.61|344.01|341.61|343.33|340.93|0
1653414700000|2022-05-24 17:51:40|343.45|341.05|343.9|341.5|344.01|341.61|343.45|341.05|0
1653414710000|2022-05-24 17:51:50|344.69|342.29|343.33|340.93|344.69|342.29|343.33|340.93|0
1653414720000|2022-05-24 17:52:00|342.64|340.24|343.78|341.38|343.78|341.38|342.64|340.24|0
1653414730000|2022-05-24 17:52:10|344.01|341.61|344.92|342.52|344.92|342.52|344.01|341.61|0
1653414740000|2022-05-24 17:52:20|344.24|341.84|344.46|342.06|344.46|342.06|344.24|341.84|0
1653414750000|2022-05-24 17:52:30|344.36|341.96|344.01|341.61|344.46|342.06|344.01|341.61|0
1653414760000|2022-05-24 17:52:40|344.24|341.84|343.78|341.38|344.24|341.84|343.67|341.27|0
1653414770000|2022-05-24 17:52:50|343.44|341.04|343.33|340.93|343.55|341.15|343.33|340.93|0
1653414780000|2022-05-24 17:53:00|343.55|341.15|343.55|341.15|343.55|341.15|343.33|340.93|0
1653414790000|2022-05-24 17:53:10|344.01|341.61|344.01|341.61|344.46|342.06|344.01|341.61|0
1653414800000|2022-05-24 17:53:20|343.33|340.93|342.64|340.24|343.33|340.93|342.64|340.24|0
1653414810000|2022-05-24 17:53:30|342.87|340.47|342.19|339.79|342.87|340.47|341.96|339.56|0
1653414820000|2022-05-24 17:53:40|342.64|340.24|342.42|340.02|342.87|340.47|342.42|340.02|0
1653414830000|2022-05-24 17:53:50|342.64|340.24|342.87|340.47|342.87|340.47|342.19|339.79|0
1653414840000|2022-05-24 17:54:00|342.99|340.59|342.42|340.02|342.99|340.59|341.73|339.33|0
1653414850000|2022-05-24 17:54:10|341.96|339.56|340.6|338.2|341.96|339.56|340.6|338.2|0
1653414860000|2022-05-24 17:54:20|341.28|338.88|341.96|339.56|341.96|339.56|341.28|338.88|0
1653414870000|2022-05-24 17:54:30|341.51|339.11|341.73|339.33|342.42|340.02|341.51|339.11|0
1653414880000|2022-05-24 17:54:40|342.19|339.79|342.87|340.47|342.87|340.47|341.96|339.56|0
1653414890000|2022-05-24 17:54:50|343.1|340.7|342.87|340.47|343.55|341.15|342.87|340.47|0
1653414900000|2022-05-24 17:55:00|341.96|339.56|341.51|339.11|341.96|339.56|341.51|339.11|0
1653414910000|2022-05-24 17:55:10|342.19|339.79|342.19|339.79|342.64|340.24|342.19|339.79|0
1653414920000|2022-05-24 17:55:20|342.42|340.02|342.87|340.47|342.87|340.47|342.42|340.02|0
1653414930000|2022-05-24 17:55:30|342.64|340.24|341.73|339.33|342.64|340.24|341.73|339.33|0
1653414940000|2022-05-24 17:55:40|341.85|339.45|341.51|339.11|341.96|339.56|340.83|338.43|0
1653414950000|2022-05-24 17:55:50|341.28|338.88|340.26|337.86|341.28|338.88|340.14|337.74|0
1653414960000|2022-05-24 17:56:00|339.92|337.52|339.46|337.06|339.92|337.52|338.78|336.38|0
1653414970000|2022-05-24 17:56:10|339.69|337.29|339.24|336.84|339.69|337.29|339.24|336.84|0
1653414980000|2022-05-24 17:56:20|339.01|336.61|339.69|337.29|339.69|337.29|339.01|336.61|0
1653414990000|2022-05-24 17:56:30|339.46|337.06|340.6|338.2|340.6|338.2|339.46|337.06|0
1653415000000|2022-05-24 17:56:40|340.37|337.97|340.82|338.42|341.28|338.88|340.37|337.97|0
1653415010000|2022-05-24 17:56:50|341.05|338.65|341.05|338.65|341.28|338.88|341.05|338.65|0
1653415020000|2022-05-24 17:57:00|340.6|338.2|341.05|338.65|341.05|338.65|340.37|337.97|0
1653415030000|2022-05-24 17:57:10|341.73|339.33|341.05|338.65|341.73|339.33|341.05|338.65|0
1653415040000|2022-05-24 17:57:20|341.28|338.88|341.96|339.56|341.96|339.56|341.28|338.88|0
1653415050000|2022-05-24 17:57:30|342.64|340.24|343.32|340.92|343.32|340.92|342.64|340.24|0
1653415060000|2022-05-24 17:57:40|343.44|341.04|344.01|341.61|344.01|341.61|343.32|340.92|0
1653415070000|2022-05-24 17:57:50|344.23|341.83|344.81|342.41|344.81|342.41|344.23|341.83|0
1653415080000|2022-05-24 17:58:00|344.92|342.52|344.69|342.29|345.04|342.64|344.23|341.83|0
1653415090000|2022-05-24 17:58:10|344.92|342.52|344.01|341.61|344.92|342.52|344.01|341.61|0
1653415100000|2022-05-24 17:58:20|344.92|342.52|344.92|342.52|345.14|342.74|344.69|342.29|0
1653415110000|2022-05-24 17:58:30|345.14|342.74|344.46|342.06|345.14|342.74|344.46|342.06|0
1653415120000|2022-05-24 17:58:40|343.55|341.15|344.01|341.61|344.01|341.61|343.55|341.15|0
1653415130000|2022-05-24 17:58:50|343.78|341.38|343.78|341.38|343.78|341.38|343.55|341.15|0
1653415140000|2022-05-24 17:59:00|343.1|340.7|343.55|341.15|344.01|341.61|343.1|340.7|0
1653415150000|2022-05-24 17:59:10|343.32|340.92|343.21|340.81|343.55|341.15|343.21|340.81|0
1653415160000|2022-05-24 17:59:20|343.1|340.7|342.64|340.24|343.1|340.7|342.41|340.01|0
1653415170000|2022-05-24 17:59:30|342.41|340.01|342.3|339.9|342.64|340.24|342.3|339.9|0
1653415180000|2022-05-24 17:59:40|341.96|339.56|343.32|340.92|343.32|340.92|341.96|339.56|0
1653415190000|2022-05-24 17:59:50|343.78|341.38|343.78|341.38|343.78|341.38|343.55|341.15|0
1653415200000|2022-05-24 18:00:00|343.44|341.04|342.64|340.24|343.44|341.04|342.64|340.24|0
1653415210000|2022-05-24 18:00:10|343.1|340.7|342.64|340.24|343.1|340.7|342.64|340.24|0
1653415220000|2022-05-24 18:00:20|342.41|340.01|342.53|340.13|342.53|340.13|342.41|340.01|0
1653415230000|2022-05-24 18:00:30|342.41|340.01|342.19|339.79|342.64|340.24|341.96|339.56|0
1653415240000|2022-05-24 18:00:40|342.53|340.13|342.41|340.01|342.53|340.13|342.19|339.79|0
1653415250000|2022-05-24 18:00:50|343.32|340.92|343.55|341.15|343.78|341.38|343.32|340.92|0
1653415260000|2022-05-24 18:01:00|343.32|340.92|343.78|341.38|343.78|341.38|342.64|340.24|0
1653415270000|2022-05-24 18:01:10|343.32|340.92|345.14|342.74|345.14|342.74|343.32|340.92|0
1653415280000|2022-05-24 18:01:20|344.92|342.52|346.05|343.65|346.05|343.65|344.92|342.52|0
1653415290000|2022-05-24 18:01:30|345.83|343.43|347.42|345.02|347.42|345.02|345.83|343.43|0
1653415300000|2022-05-24 18:01:40|348.11|345.71|348.68|346.28|348.68|346.28|348.11|345.71|0
1653415310000|2022-05-24 18:01:50|349.02|346.62|349.02|346.62|349.02|346.62|348.57|346.17|0
1653415320000|2022-05-24 18:02:00|348.57|346.17|346.97|344.57|348.57|346.17|346.97|344.57|0
1653415330000|2022-05-24 18:02:10|346.51|344.11|347.65|345.25|347.65|345.25|346.51|344.11|0
1653415340000|2022-05-24 18:02:20|348.34|345.94|348.56|346.16|348.56|346.16|348.34|345.94|0
1653415350000|2022-05-24 18:02:30|348.79|346.39|348.91|346.51|349.02|346.62|348.79|346.39|0
1653415360000|2022-05-24 18:02:40|348.56|346.16|348.56|346.16|348.56|346.16|348.11|345.71|0
1653415370000|2022-05-24 18:02:50|347.88|345.48|347.65|345.25|348.11|345.71|347.65|345.25|0
1653415380000|2022-05-24 18:03:00|347.31|344.91|346.28|343.88|347.31|344.91|346.28|343.88|0
1653415390000|2022-05-24 18:03:10|345.83|343.43|346.51|344.11|346.74|344.34|345.83|343.43|0
1653415400000|2022-05-24 18:03:20|347.65|345.25|348.11|345.71|348.11|345.71|347.65|345.25|0
1653415410000|2022-05-24 18:03:30|347.65|345.25|347.19|344.79|348.11|345.71|347.19|344.79|0
1653415420000|2022-05-24 18:03:40|347.88|345.48|347.42|345.02|348.11|345.71|347.42|345.02|0
1653415430000|2022-05-24 18:03:50|348.11|345.71|347.19|344.79|348.11|345.71|347.19|344.79|0
1653415440000|2022-05-24 18:04:00|346.74|344.34|347.88|345.48|347.88|345.48|346.74|344.34|0
1653415450000|2022-05-24 18:04:10|347.42|345.02|346.51|344.11|347.42|345.02|346.51|344.11|0
1653415460000|2022-05-24 18:04:20|346.28|343.88|347.19|344.79|347.19|344.79|346.28|343.88|0
1653415470000|2022-05-24 18:04:30|347.65|345.25|347.88|345.48|348.34|345.94|347.65|345.25|0
1653415480000|2022-05-24 18:04:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1653415490000|2022-05-24 18:04:50|348.79|346.39|350.39|347.99|350.39|347.99|348.79|346.39|0
1653415500000|2022-05-24 18:05:00|349.71|347.31|350.16|347.76|350.16|347.76|349.02|346.62|0
1653415510000|2022-05-24 18:05:10|349.48|347.08|350.39|347.99|350.39|347.99|349.48|347.08|0
1653415520000|2022-05-24 18:05:20|349.71|347.31|350.39|347.99|350.62|348.22|349.71|347.31|0
1653415530000|2022-05-24 18:05:30|349.48|347.08|349.71|347.31|349.71|347.31|349.48|347.08|0
1653415540000|2022-05-24 18:05:40|348.79|346.39|348.33|345.93|348.79|346.39|348.33|345.93|0
1653415550000|2022-05-24 18:05:50|348.56|346.16|348.11|345.71|348.56|346.16|348.11|345.71|0
1653415560000|2022-05-24 18:06:00|347.88|345.48|347.65|345.25|347.88|345.48|347.65|345.25|0
1653415570000|2022-05-24 18:06:10|347.19|344.79|346.96|344.56|347.19|344.79|346.96|344.56|0
1653415580000|2022-05-24 18:06:20|346.74|344.34|347.42|345.02|347.42|345.02|346.28|343.88|0
1653415590000|2022-05-24 18:06:30|347.65|345.25|347.19|344.79|347.65|345.25|346.96|344.56|0
1653415600000|2022-05-24 18:06:40|346.96|344.56|347.42|345.02|347.42|345.02|346.96|344.56|0
1653415610000|2022-05-24 18:06:50|346.96|344.56|348.11|345.71|348.11|345.71|346.96|344.56|0
1653415620000|2022-05-24 18:07:00|347.42|345.02|347.19|344.79|347.42|345.02|346.96|344.56|0
1653415630000|2022-05-24 18:07:10|347.65|345.25|346.63|344.23|347.65|345.25|346.63|344.23|0
1653415640000|2022-05-24 18:07:20|346.28|343.88|344.91|342.51|346.28|343.88|344.91|342.51|0
1653415650000|2022-05-24 18:07:30|344.46|342.06|345.14|342.74|345.37|342.97|344.46|342.06|0
1653415660000|2022-05-24 18:07:40|344.68|342.28|344.91|342.51|344.91|342.51|344.68|342.28|0
1653415670000|2022-05-24 18:07:50|345.14|342.74|344|341.6|345.14|342.74|344|341.6|0
1653415680000|2022-05-24 18:08:00|344.8|342.4|346.05|343.65|346.05|343.65|344.8|342.4|0
1653415690000|2022-05-24 18:08:10|345.6|343.2|344.91|342.51|345.71|343.31|344.91|342.51|0
1653415700000|2022-05-24 18:08:20|344.68|342.28|345.37|342.97|345.37|342.97|344.68|342.28|0
1653415710000|2022-05-24 18:08:30|345.26|342.86|344.91|342.51|345.26|342.86|344.91|342.51|0
1653415720000|2022-05-24 18:08:40|345.37|342.97|342.64|340.24|345.37|342.97|342.64|340.24|0
1653415730000|2022-05-24 18:08:50|342.18|339.78|342.86|340.46|342.86|340.46|342.18|339.78|0
1653415740000|2022-05-24 18:09:00|341.05|338.65|340.59|338.19|341.05|338.65|340.59|338.19|0
1653415750000|2022-05-24 18:09:10|339.91|337.51|339.23|336.83|340.26|337.86|339.23|336.83|0
1653415760000|2022-05-24 18:09:20|338.89|336.49|338.1|335.7|338.89|336.49|338.1|335.7|0
1653415770000|2022-05-24 18:09:30|336.06|333.66|335.83|333.43|336.06|333.66|334.48|332.08|0
1653415780000|2022-05-24 18:09:40|335.38|332.98|336.74|334.34|336.74|334.34|335.38|332.98|0
1653415790000|2022-05-24 18:09:50|336.96|334.56|337.19|334.79|337.64|335.24|336.96|334.56|0
1653415800000|2022-05-24 18:10:00|337.42|335.02|337.64|335.24|337.87|335.47|337.42|335.02|0
1653415810000|2022-05-24 18:10:10|337.42|335.02|336.96|334.56|337.42|335.02|336.74|334.34|0
1653415820000|2022-05-24 18:10:20|335.38|332.98|334.93|332.53|335.61|333.21|334.48|332.08|0
1653415830000|2022-05-24 18:10:30|335.83|333.43|334.6|332.2|335.83|333.43|334.6|332.2|0
1653415840000|2022-05-24 18:10:40|334.93|332.53|335.38|332.98|335.38|332.98|334.6|332.2|0
1653415850000|2022-05-24 18:10:50|334.7|332.3|334.25|331.85|334.93|332.53|334.25|331.85|0
1653415860000|2022-05-24 18:11:00|334.03|331.63|330.42|328.02|334.25|331.85|330.2|327.8|0
1653415870000|2022-05-24 18:11:10|330.87|328.47|329.3|326.9|330.87|328.47|329.3|326.9|0
1653415880000|2022-05-24 18:11:20|329.52|327.12|329.07|326.67|329.52|327.12|329.07|326.67|0
1653415890000|2022-05-24 18:11:30|327.73|325.33|329.52|327.12|329.52|327.12|327.73|325.33|0
1653415900000|2022-05-24 18:11:40|329.97|327.57|328.62|326.22|329.97|327.57|328.62|326.22|0
1653415910000|2022-05-24 18:11:50|328.18|325.78|328.85|326.45|328.85|326.45|328.18|325.78|0
1653415920000|2022-05-24 18:12:00|328.62|326.22|328.4|326|329.3|326.9|328.4|326|0
1653415930000|2022-05-24 18:12:10|328.85|326.45|329.97|327.57|330.87|328.47|328.85|326.45|0
1653415940000|2022-05-24 18:12:20|330.42|328.02|329.86|327.46|330.42|328.02|329.75|327.35|0
1653415950000|2022-05-24 18:12:30|329.52|327.12|329.07|326.67|329.52|327.12|328.85|326.45|0
1653415960000|2022-05-24 18:12:40|329.3|326.9|329.75|327.35|329.75|327.35|328.74|326.34|0
1653415970000|2022-05-24 18:12:50|329.97|327.57|329.64|327.24|329.97|327.57|329.07|326.67|0
1653415980000|2022-05-24 18:13:00|329.07|326.67|330.87|328.47|330.87|328.47|329.07|326.67|0
1653415990000|2022-05-24 18:13:10|332.22|329.82|331.1|328.7|332.22|329.82|331.1|328.7|0
1653416000000|2022-05-24 18:13:20|331.55|329.15|331.32|328.92|332|329.6|331.32|328.92|0
1653416010000|2022-05-24 18:13:30|331.55|329.15|331.77|329.37|331.77|329.37|331.1|328.7|0
1653416020000|2022-05-24 18:13:40|332.22|329.82|332.34|329.94|332.45|330.05|332.22|329.82|0
1653416030000|2022-05-24 18:13:50|332.67|330.27|333.12|330.72|333.12|330.72|332.67|330.27|0
1653416040000|2022-05-24 18:14:00|332.45|330.05|333.57|331.17|333.57|331.17|332.22|329.82|0
1653416050000|2022-05-24 18:14:10|334.93|332.53|335.83|333.43|335.83|333.43|334.93|332.53|0
1653416060000|2022-05-24 18:14:20|336.51|334.11|336.51|334.11|336.74|334.34|336.51|334.11|0
1653416070000|2022-05-24 18:14:30|336.74|334.34|336.74|334.34|337.19|334.79|336.74|334.34|0
1653416080000|2022-05-24 18:14:40|336.28|333.88|336.28|333.88|336.28|333.88|336.06|333.66|0
1653416090000|2022-05-24 18:14:50|335.95|333.55|335.72|333.32|336.4|334|335.72|333.32|0
1653416100000|2022-05-24 18:15:00|335.38|332.98|336.28|333.88|336.28|333.88|335.15|332.75|0
1653416110000|2022-05-24 18:15:10|336.96|334.56|336.74|334.34|336.96|334.56|336.51|334.11|0
1653416120000|2022-05-24 18:15:20|337.19|334.79|337.41|335.01|337.41|335.01|336.96|334.56|0
1653416130000|2022-05-24 18:15:30|337.76|335.36|338.32|335.92|338.32|335.92|337.76|335.36|0
1653416140000|2022-05-24 18:15:40|338.55|336.15|338.99|336.59|339.89|337.49|338.55|336.15|0
1653416150000|2022-05-24 18:15:50|338.82|336.42|338.59|336.19|339.05|336.65|338.59|336.19|0
1653416160000|2022-05-24 18:16:00|338.82|336.42|339.07|336.67|339.07|336.67|338.62|336.22|0
1653416170000|2022-05-24 18:16:10|339.3|336.9|338.4|336|339.53|337.13|338.4|336|0
1653416180000|2022-05-24 18:16:20|339.07|336.67|338.97|336.57|339.07|336.67|338.85|336.45|0
1653416190000|2022-05-24 18:16:30|338.4|336|338.28|335.88|338.62|336.22|338.28|335.88|0
1653416200000|2022-05-24 18:16:40|338.05|335.65|338.73|336.33|338.73|336.33|338.05|335.65|0
1653416210000|2022-05-24 18:16:50|338.28|335.88|338.05|335.65|338.28|335.88|337.94|335.54|0
1653416220000|2022-05-24 18:17:00|337.72|335.32|339.18|336.78|339.18|336.78|337.37|334.97|0
1653416230000|2022-05-24 18:17:10|338.28|335.88|338.73|336.33|338.85|336.45|338.28|335.88|0
1653416240000|2022-05-24 18:17:20|338.5|336.1|338.73|336.33|338.73|336.33|338.05|335.65|0
1653416250000|2022-05-24 18:17:30|338.28|335.88|338.95|336.55|338.95|336.55|338.28|335.88|0
1653416260000|2022-05-24 18:17:40|339.18|336.78|339.41|337.01|339.63|337.23|339.18|336.78|0
1653416270000|2022-05-24 18:17:50|339.63|337.23|339.86|337.46|339.86|337.46|339.18|336.78|0
1653416280000|2022-05-24 18:18:00|339.63|337.23|338.73|336.33|339.63|337.23|338.73|336.33|0
1653416290000|2022-05-24 18:18:10|339.41|337.01|340.08|337.68|340.08|337.68|338.95|336.55|0
1653416300000|2022-05-24 18:18:20|341.22|338.82|341.9|339.5|342.12|339.72|341.22|338.82|0
1653416310000|2022-05-24 18:18:30|342.35|339.95|343.48|341.08|343.94|341.54|342.35|339.95|0
1653416320000|2022-05-24 18:18:40|342.92|340.52|343.71|341.31|343.71|341.31|342.58|340.18|0
1653416330000|2022-05-24 18:18:50|344.16|341.76|343.94|341.54|344.16|341.76|343.48|341.08|0
1653416340000|2022-05-24 18:19:00|344.39|341.99|343.83|341.43|344.39|341.99|343.83|341.43|0
1653416350000|2022-05-24 18:19:10|344.39|341.99|344.39|341.99|344.39|341.99|344.16|341.76|0
1653416360000|2022-05-24 18:19:20|345.3|342.9|344.84|342.44|345.3|342.9|344.39|341.99|0
1653416370000|2022-05-24 18:19:30|343.94|341.54|342.57|340.17|343.94|341.54|342.57|340.17|0
1653416380000|2022-05-24 18:19:40|343.03|340.63|343.03|340.63|343.48|341.08|343.03|340.63|0
1653416390000|2022-05-24 18:19:50|342.57|340.17|342.8|340.4|342.8|340.4|342.35|339.95|0
1653416400000|2022-05-24 18:20:00|343.25|340.85|344.39|341.99|344.39|341.99|343.25|340.85|0
1653416410000|2022-05-24 18:20:10|343.71|341.31|344.62|342.22|344.62|342.22|343.25|340.85|0
1653416420000|2022-05-24 18:20:20|345.75|343.35|346.21|343.81|346.66|344.26|345.75|343.35|0
1653416430000|2022-05-24 18:20:30|346.43|344.03|346.66|344.26|347.57|345.17|346.43|344.03|0
1653416440000|2022-05-24 18:20:40|345.52|343.12|345.64|343.24|345.64|343.24|345.52|343.12|0
1653416450000|2022-05-24 18:20:50|343.94|341.54|344.16|341.76|344.16|341.76|343.03|340.63|0
1653416460000|2022-05-24 18:21:00|343.48|341.08|343.71|341.31|343.71|341.31|343.48|341.08|0
1653416470000|2022-05-24 18:21:10|344.39|341.99|342.8|340.4|344.39|341.99|342.8|340.4|0
1653416480000|2022-05-24 18:21:20|342.57|340.17|342.12|339.72|342.57|340.17|342.12|339.72|0
1653416490000|2022-05-24 18:21:30|342.57|340.17|342.8|340.4|342.8|340.4|342.35|339.95|0
1653416500000|2022-05-24 18:21:40|342.57|340.17|341.44|339.04|342.57|340.17|341.44|339.04|0
1653416510000|2022-05-24 18:21:50|341.89|339.49|342.12|339.72|342.12|339.72|341.67|339.27|0
1653416520000|2022-05-24 18:22:00|341.44|339.04|342.57|340.17|342.57|340.17|341.44|339.04|0
1653416530000|2022-05-24 18:22:10|342.24|339.84|341.67|339.27|342.35|339.95|341.67|339.27|0
1653416540000|2022-05-24 18:22:20|340.99|338.59|341.67|339.27|341.67|339.27|340.76|338.36|0
1653416550000|2022-05-24 18:22:30|341.44|339.04|341.21|338.81|341.44|339.04|340.99|338.59|0
1653416560000|2022-05-24 18:22:40|340.88|338.48|340.76|338.36|341.21|338.81|340.76|338.36|0
1653416570000|2022-05-24 18:22:50|341.21|338.81|340.99|338.59|341.21|338.81|340.99|338.59|0
1653416580000|2022-05-24 18:23:00|341.21|338.81|340.76|338.36|341.21|338.81|340.76|338.36|0
1653416590000|2022-05-24 18:23:10|340.65|338.25|339.18|336.78|340.65|338.25|339.18|336.78|0
1653416600000|2022-05-24 18:23:20|339.63|337.23|338.05|335.65|339.63|337.23|337.37|334.97|0
1653416610000|2022-05-24 18:23:30|337.6|335.2|338.5|336.1|338.5|336.1|337.6|335.2|0
1653416620000|2022-05-24 18:23:40|337.6|335.2|337.6|335.2|337.6|335.2|337.6|335.2|0
1653416630000|2022-05-24 18:23:50|337.14|334.74|339.18|336.78|339.18|336.78|337.14|334.74|0
1653416640000|2022-05-24 18:24:00|339.63|337.23|340.76|338.36|340.76|338.36|339.63|337.23|0
1653416650000|2022-05-24 18:24:10|340.31|337.91|339.75|337.35|340.31|337.91|339.18|336.78|0
1653416660000|2022-05-24 18:24:20|339.86|337.46|337.82|335.42|339.86|337.46|337.82|335.42|0
1653416670000|2022-05-24 18:24:30|338.05|335.65|337.82|335.42|338.05|335.65|337.37|334.97|0
1653416680000|2022-05-24 18:24:40|337.14|334.74|337.37|334.97|337.37|334.97|337.14|334.74|0
1653416690000|2022-05-24 18:24:50|337.14|334.74|336.92|334.52|337.14|334.74|336.92|334.52|0
1653416700000|2022-05-24 18:25:00|337.14|334.74|336.92|334.52|337.14|334.74|336.92|334.52|0
1653416710000|2022-05-24 18:25:10|336.24|333.84|334.89|332.49|336.24|333.84|334.89|332.49|0
1653416720000|2022-05-24 18:25:20|335.34|332.94|335.12|332.72|335.57|333.17|334.89|332.49|0
1653416730000|2022-05-24 18:25:30|334.21|331.81|333.54|331.14|334.21|331.81|333.32|330.92|0
1653416740000|2022-05-24 18:25:40|334.89|332.49|334.89|332.49|335.12|332.72|334.89|332.49|0
1653416750000|2022-05-24 18:25:50|334.33|331.93|335.34|332.94|335.34|332.94|334.33|331.93|0
1653416760000|2022-05-24 18:26:00|335.79|333.39|336.02|333.62|336.02|333.62|335.79|333.39|0
1653416770000|2022-05-24 18:26:10|337.37|334.97|338.05|335.65|338.05|335.65|337.14|334.74|0
1653416780000|2022-05-24 18:26:20|337.59|335.19|337.14|334.74|337.59|335.19|336.92|334.52|0
1653416790000|2022-05-24 18:26:30|336.92|334.52|336.92|334.52|336.92|334.52|336.69|334.29|0
1653416800000|2022-05-24 18:26:40|337.59|335.19|337.59|335.19|337.59|335.19|337.14|334.74|0
1653416810000|2022-05-24 18:26:50|337.14|334.74|336.36|333.96|337.37|334.97|336.36|333.96|0
1653416820000|2022-05-24 18:27:00|337.03|334.63|337.59|335.19|337.82|335.42|337.03|334.63|0
1653416830000|2022-05-24 18:27:10|337.82|335.42|337.59|335.19|337.82|335.42|337.37|334.97|0
1653416840000|2022-05-24 18:27:20|336.92|334.52|336.92|334.52|337.14|334.74|336.69|334.29|0
1653416850000|2022-05-24 18:27:30|337.37|334.97|337.37|334.97|337.59|335.19|337.14|334.74|0
1653416860000|2022-05-24 18:27:40|337.59|335.19|337.37|334.97|338.05|335.65|337.37|334.97|0
1653416870000|2022-05-24 18:27:50|337.59|335.19|337.59|335.19|337.82|335.42|337.59|335.19|0
1653416880000|2022-05-24 18:28:00|337.82|335.42|336.92|334.52|337.82|335.42|336.92|334.52|0
1653416890000|2022-05-24 18:28:10|336.36|333.96|336.24|333.84|336.36|333.96|336.24|333.84|0
1653416900000|2022-05-24 18:28:20|336.47|334.07|335.46|333.06|336.47|334.07|335.46|333.06|0
1653416910000|2022-05-24 18:28:30|335.56|333.16|336.69|334.29|336.69|334.29|335.56|333.16|0
1653416920000|2022-05-24 18:28:40|336.58|334.18|336.69|334.29|336.92|334.52|336.24|333.84|0
1653416930000|2022-05-24 18:28:50|336.24|333.84|337.14|334.74|337.14|334.74|336.24|333.84|0
1653416940000|2022-05-24 18:29:00|337.71|335.31|338.27|335.87|338.27|335.87|337.71|335.31|0
1653416950000|2022-05-24 18:29:10|337.37|334.97|336.81|334.41|337.37|334.97|336.69|334.29|0
1653416960000|2022-05-24 18:29:20|336.69|334.29|336.01|333.61|336.92|334.52|336.01|333.61|0
1653416970000|2022-05-24 18:29:30|336.92|334.52|338.04|335.64|338.04|335.64|336.92|334.52|0
1653416980000|2022-05-24 18:29:40|337.59|335.19|337.82|335.42|338.04|335.64|337.59|335.19|0
1653416990000|2022-05-24 18:29:50|338.27|335.87|339.17|336.77|339.17|336.77|338.27|335.87|0
1653417000000|2022-05-24 18:30:00|340.3|337.9|338.27|335.87|340.3|337.9|338.27|335.87|0
1653417010000|2022-05-24 18:30:10|338.39|335.99|337.37|334.97|338.5|336.1|337.37|334.97|0
1653417020000|2022-05-24 18:30:20|338.27|335.87|340.08|337.68|340.08|337.68|338.27|335.87|0
1653417030000|2022-05-24 18:30:30|339.4|337|339.4|337|339.4|337|339.17|336.77|0
1653417040000|2022-05-24 18:30:40|339.17|336.77|338.95|336.55|339.17|336.77|338.72|336.32|0
1653417050000|2022-05-24 18:30:50|338.5|336.1|339.29|336.89|339.29|336.89|338.27|335.87|0
1653417060000|2022-05-24 18:31:00|339.85|337.45|339.63|337.23|340.08|337.68|339.63|337.23|0
1653417070000|2022-05-24 18:31:10|339.85|337.45|340.98|338.58|340.98|338.58|339.85|337.45|0
1653417080000|2022-05-24 18:31:20|341.89|339.49|341.21|338.81|342.01|339.61|341.21|338.81|0
1653417090000|2022-05-24 18:31:30|340.98|338.58|339.4|337|340.98|338.58|339.4|337|0
1653417100000|2022-05-24 18:31:40|340.08|337.68|339.62|337.22|340.08|337.68|339.17|336.77|0
1653417110000|2022-05-24 18:31:50|339.85|337.45|340.3|337.9|340.3|337.9|339.85|337.45|0
1653417120000|2022-05-24 18:32:00|339.62|337.22|339.4|337|339.62|337.22|339.17|336.77|0
1653417130000|2022-05-24 18:32:10|339.85|337.45|338.72|336.32|339.85|337.45|338.49|336.09|0
1653417140000|2022-05-24 18:32:20|338.49|336.09|338.49|336.09|339.17|336.77|338.49|336.09|0
1653417150000|2022-05-24 18:32:30|338.27|335.87|337.82|335.42|338.39|335.99|337.82|335.42|0
1653417160000|2022-05-24 18:32:40|337.14|334.74|336.81|334.41|337.14|334.74|336.81|334.41|0
1653417170000|2022-05-24 18:32:50|336.69|334.29|336.46|334.06|336.91|334.51|336.24|333.84|0
1653417180000|2022-05-24 18:33:00|336.69|334.29|338.16|335.76|338.16|335.76|336.69|334.29|0
1653417190000|2022-05-24 18:33:10|336.69|334.29|336.24|333.84|336.69|334.29|335.79|333.39|0
1653417200000|2022-05-24 18:33:20|336.01|333.61|336.91|334.51|336.91|334.51|336.01|333.61|0
1653417210000|2022-05-24 18:33:30|336.81|334.41|337.36|334.96|337.36|334.96|336.81|334.41|0
1653417220000|2022-05-24 18:33:40|337.03|334.63|336.46|334.06|337.03|334.63|336.46|334.06|0
1653417230000|2022-05-24 18:33:50|335.79|333.39|335.56|333.16|335.79|333.39|335.56|333.16|0
1653417240000|2022-05-24 18:34:00|335.79|333.39|335.34|332.94|335.79|333.39|335.34|332.94|0
1653417250000|2022-05-24 18:34:10|336.01|333.61|336.91|334.51|336.91|334.51|336.01|333.61|0
1653417260000|2022-05-24 18:34:20|336.01|333.61|336.69|334.29|336.69|334.29|336.01|333.61|0
1653417270000|2022-05-24 18:34:30|337.36|334.96|337.14|334.74|337.36|334.96|337.14|334.74|0
1653417280000|2022-05-24 18:34:40|336.24|333.84|335.33|332.93|336.24|333.84|335.33|332.93|0
1653417290000|2022-05-24 18:34:50|334.66|332.26|334.21|331.81|334.66|332.26|333.76|331.36|0
1653417300000|2022-05-24 18:35:00|334.43|332.03|333.76|331.36|334.43|332.03|333.76|331.36|0
1653417310000|2022-05-24 18:35:10|334.66|332.26|333.31|330.91|334.66|332.26|333.31|330.91|0
1653417320000|2022-05-24 18:35:20|332.86|330.46|331.29|328.89|332.86|330.46|331.29|328.89|0
1653417330000|2022-05-24 18:35:30|331.06|328.66|332.41|330.01|332.41|330.01|331.06|328.66|0
1653417340000|2022-05-24 18:35:40|333.08|330.68|333.08|330.68|333.31|330.91|332.86|330.46|0
1653417350000|2022-05-24 18:35:50|332.63|330.23|332.63|330.23|333.08|330.68|332.63|330.23|0
1653417360000|2022-05-24 18:36:00|333.31|330.91|332.41|330.01|333.31|330.91|332.41|330.01|0
1653417370000|2022-05-24 18:36:10|333.08|330.68|332.63|330.23|333.31|330.91|332.63|330.23|0
1653417380000|2022-05-24 18:36:20|332.86|330.46|334.88|332.48|334.88|332.48|332.86|330.46|0
1653417390000|2022-05-24 18:36:30|334.43|332.03|335.78|333.38|335.78|333.38|334.21|331.81|0
1653417400000|2022-05-24 18:36:40|335.56|333.16|336.46|334.06|336.46|334.06|335.56|333.16|0
1653417410000|2022-05-24 18:36:50|336.01|333.61|335.78|333.38|336.24|333.84|335.78|333.38|0
1653417420000|2022-05-24 18:37:00|336.01|333.61|336.01|333.61|336.01|333.61|335.56|333.16|0
1653417430000|2022-05-24 18:37:10|335.33|332.93|335.45|333.05|335.68|333.28|335.33|332.93|0
1653417440000|2022-05-24 18:37:20|335.78|333.38|336.01|333.61|336.23|333.83|335.56|333.16|0
1653417450000|2022-05-24 18:37:30|334.88|332.48|335.9|333.5|336.23|333.83|334.88|332.48|0
1653417460000|2022-05-24 18:37:40|335.56|333.16|335.56|333.16|336.23|333.83|335.56|333.16|0
1653417470000|2022-05-24 18:37:50|335.33|332.93|333.31|330.91|335.33|332.93|333.31|330.91|0
1653417480000|2022-05-24 18:38:00|333.98|331.58|334.66|332.26|335.11|332.71|333.98|331.58|0
1653417490000|2022-05-24 18:38:10|333.98|331.58|334.43|332.03|334.43|332.03|333.98|331.58|0
1653417500000|2022-05-24 18:38:20|334.55|332.15|334.66|332.26|334.66|332.26|333.98|331.58|0
1653417510000|2022-05-24 18:38:30|334.43|332.03|333.53|331.13|334.43|332.03|333.53|331.13|0
1653417520000|2022-05-24 18:38:40|333.98|331.58|331.73|329.33|333.98|331.58|331.73|329.33|0
1653417530000|2022-05-24 18:38:50|331.06|328.66|329.94|327.54|331.06|328.66|329.94|327.54|0
1653417540000|2022-05-24 18:39:00|330.61|328.21|330.84|328.44|331.18|328.78|330.61|328.21|0
1653417550000|2022-05-24 18:39:10|331.06|328.66|331.51|329.11|331.51|329.11|330.84|328.44|0
1653417560000|2022-05-24 18:39:20|331.06|328.66|330.61|328.21|331.73|329.33|330.61|328.21|0
1653417570000|2022-05-24 18:39:30|330.84|328.44|331.28|328.88|331.51|329.11|330.84|328.44|0
1653417580000|2022-05-24 18:39:40|330.84|328.44|331.28|328.88|331.28|328.88|330.39|327.99|0
1653417590000|2022-05-24 18:39:50|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1653417600000|2022-05-24 18:40:00|330.28|327.88|330.61|328.21|330.61|328.21|329.94|327.54|0
1653417610000|2022-05-24 18:40:10|330.39|327.99|329.94|327.54|330.39|327.99|329.94|327.54|0
1653417620000|2022-05-24 18:40:20|329.71|327.31|329.94|327.54|329.94|327.54|329.71|327.31|0
1653417630000|2022-05-24 18:40:30|330.16|327.76|329.94|327.54|330.16|327.76|329.94|327.54|0
1653417640000|2022-05-24 18:40:40|330.39|327.99|331.51|329.11|331.51|329.11|330.39|327.99|0
1653417650000|2022-05-24 18:40:50|332.18|329.78|333.98|331.58|333.98|331.58|332.18|329.78|0
1653417660000|2022-05-24 18:41:00|334.66|332.26|334.43|332.03|334.66|332.26|333.76|331.36|0
1653417670000|2022-05-24 18:41:10|334.88|332.48|335.33|332.93|335.33|332.93|334.88|332.48|0
1653417680000|2022-05-24 18:41:20|335.56|333.16|335.22|332.82|335.56|333.16|334.88|332.48|0
1653417690000|2022-05-24 18:41:30|335.11|332.71|335.33|332.93|335.56|333.16|334.77|332.37|0
1653417700000|2022-05-24 18:41:40|334.88|332.48|334.2|331.8|335.33|332.93|334.2|331.8|0
1653417710000|2022-05-24 18:41:50|333.98|331.58|335.11|332.71|335.11|332.71|333.98|331.58|0
1653417720000|2022-05-24 18:42:00|334.88|332.48|335.11|332.71|335.33|332.93|334.65|332.25|0
1653417730000|2022-05-24 18:42:10|336.01|333.61|337.03|334.63|337.03|334.63|336.01|333.61|0
1653417740000|2022-05-24 18:42:20|337.59|335.19|337.36|334.96|337.81|335.41|337.36|334.96|0
1653417750000|2022-05-24 18:42:30|336.91|334.51|336.91|334.51|337.03|334.63|336.46|334.06|0
1653417760000|2022-05-24 18:42:40|336.46|334.06|336.68|334.28|336.68|334.28|335.9|333.5|0
1653417770000|2022-05-24 18:42:50|337.13|334.73|336.91|334.51|337.36|334.96|336.91|334.51|0
1653417780000|2022-05-24 18:43:00|336.8|334.4|337.13|334.73|337.13|334.73|336.68|334.28|0
1653417790000|2022-05-24 18:43:10|338.26|335.86|338.49|336.09|338.71|336.31|338.26|335.86|0
1653417800000|2022-05-24 18:43:20|338.71|336.31|340.3|337.9|340.3|337.9|338.71|336.31|0
1653417810000|2022-05-24 18:43:30|340.52|338.12|339.39|336.99|340.52|338.12|339.39|336.99|0
1653417820000|2022-05-24 18:43:40|340.3|337.9|340.98|338.58|340.98|338.58|339.62|337.22|0
1653417830000|2022-05-24 18:43:50|340.75|338.35|341.65|339.25|341.65|339.25|340.75|338.35|0
1653417840000|2022-05-24 18:44:00|342.33|339.93|343.47|341.07|343.81|341.41|342.33|339.93|0
1653417850000|2022-05-24 18:44:10|343.92|341.52|343.24|340.84|344.38|341.98|343.24|340.84|0
1653417860000|2022-05-24 18:44:20|343.69|341.29|343.01|340.61|343.69|341.29|342.79|340.39|0
1653417870000|2022-05-24 18:44:30|343.69|341.29|342.79|340.39|343.69|341.29|342.56|340.16|0
1653417880000|2022-05-24 18:44:40|343.24|340.84|342.56|340.16|343.24|340.84|342.56|340.16|0
1653417890000|2022-05-24 18:44:50|343.47|341.07|344.15|341.75|344.15|341.75|343.47|341.07|0
1653417900000|2022-05-24 18:45:00|345.06|342.66|345.74|343.34|345.74|343.34|345.06|342.66|0
1653417910000|2022-05-24 18:45:10|345.51|343.11|345.28|342.88|345.74|343.34|345.28|342.88|0
1653417920000|2022-05-24 18:45:20|344.38|341.98|343.69|341.29|344.38|341.98|343.69|341.29|0
1653417930000|2022-05-24 18:45:30|344.04|341.64|343.92|341.52|344.38|341.98|343.92|341.52|0
1653417940000|2022-05-24 18:45:40|343.36|340.96|343.69|341.29|343.92|341.52|343.36|340.96|0
1653417950000|2022-05-24 18:45:50|343.92|341.52|344.37|341.97|344.37|341.97|343.92|341.52|0
1653417960000|2022-05-24 18:46:00|344.83|342.43|344.95|342.55|344.95|342.55|344.15|341.75|0
1653417970000|2022-05-24 18:46:10|344.83|342.43|345.51|343.11|345.51|343.11|344.83|342.43|0
1653417980000|2022-05-24 18:46:20|345.28|342.88|344.83|342.43|345.28|342.88|344.6|342.2|0
1653417990000|2022-05-24 18:46:30|345.06|342.66|345.28|342.88|345.28|342.88|345.06|342.66|0
1653418000000|2022-05-24 18:46:40|345.06|342.66|345.4|343|345.4|343|344.37|341.97|0
1653418010000|2022-05-24 18:46:50|345.28|342.88|344.83|342.43|345.28|342.88|344.15|341.75|0
1653418020000|2022-05-24 18:47:00|344.37|341.97|345.06|342.66|345.51|343.11|344.37|341.97|0
1653418030000|2022-05-24 18:47:10|344.95|342.55|343.92|341.52|344.95|342.55|343.92|341.52|0
1653418040000|2022-05-24 18:47:20|344.15|341.75|343.92|341.52|344.15|341.75|343.69|341.29|0
1653418050000|2022-05-24 18:47:30|345.06|342.66|345.51|343.11|345.51|343.11|345.06|342.66|0
1653418060000|2022-05-24 18:47:40|345.96|343.56|346.19|343.79|346.42|344.02|345.96|343.56|0
1653418070000|2022-05-24 18:47:50|345.28|342.88|344.6|342.2|345.28|342.88|344.6|342.2|0
1653418080000|2022-05-24 18:48:00|345.06|342.66|345.06|342.66|345.74|343.34|345.06|342.66|0
1653418090000|2022-05-24 18:48:10|345.05|342.65|343.69|341.29|345.05|342.65|343.69|341.29|0
1653418100000|2022-05-24 18:48:20|343.47|341.07|344.26|341.86|344.6|342.2|343.47|341.07|0
1653418110000|2022-05-24 18:48:30|344.15|341.75|347.56|345.16|348.24|345.84|344.15|341.75|0
1653418120000|2022-05-24 18:48:40|348.7|346.3|349.15|346.75|349.15|346.75|348.47|346.07|0
1653418130000|2022-05-24 18:48:50|349.61|347.21|349.15|346.75|349.61|347.21|349.15|346.75|0
1653418140000|2022-05-24 18:49:00|348.24|345.84|349.95|347.55|349.95|347.55|348.24|345.84|0
1653418150000|2022-05-24 18:49:10|350.98|348.58|350.98|348.58|351.89|349.49|350.98|348.58|0
1653418160000|2022-05-24 18:49:20|352.8|350.4|353.49|351.09|353.49|351.09|352.58|350.18|0
1653418170000|2022-05-24 18:49:30|352.8|350.4|353.15|350.75|353.72|351.32|352.8|350.4|0
1653418180000|2022-05-24 18:49:40|351.89|349.49|351.66|349.26|351.89|349.49|351.43|349.03|0
1653418190000|2022-05-24 18:49:50|350.75|348.35|350.75|348.35|351.2|348.8|350.75|348.35|0
1653418200000|2022-05-24 18:50:00|351.66|349.26|351.89|349.49|351.89|349.49|351.66|349.26|0
1653418210000|2022-05-24 18:50:10|352.8|350.4|352.24|349.84|353.03|350.63|352.24|349.84|0
1653418220000|2022-05-24 18:50:20|352.57|350.17|352.35|349.95|352.57|350.17|351.89|349.49|0
1653418230000|2022-05-24 18:50:30|352.12|349.72|351.66|349.26|352.12|349.72|351.66|349.26|0
1653418240000|2022-05-24 18:50:40|351.89|349.49|353.72|351.32|353.72|351.32|351.89|349.49|0
1653418250000|2022-05-24 18:50:50|354.18|351.78|354.18|351.78|354.4|352|354.18|351.78|0
1653418260000|2022-05-24 18:51:00|353.72|351.32|353.72|351.32|353.72|351.32|353.26|350.86|0
1653418270000|2022-05-24 18:51:10|353.49|351.09|353.95|351.55|353.95|351.55|353.49|351.09|0
1653418280000|2022-05-24 18:51:20|354.18|351.78|352.35|349.95|354.18|351.78|352.35|349.95|0
1653418290000|2022-05-24 18:51:30|352.57|350.17|352.46|350.06|352.57|350.17|351.89|349.49|0
1653418300000|2022-05-24 18:51:40|353.03|350.63|352.12|349.72|353.03|350.63|352.12|349.72|0
1653418310000|2022-05-24 18:51:50|352.35|349.95|352.12|349.72|352.35|349.95|351.43|349.03|0
1653418320000|2022-05-24 18:52:00|351.2|348.8|352.8|350.4|352.8|350.4|351.2|348.8|0
1653418330000|2022-05-24 18:52:10|352.92|350.52|353.49|351.09|353.49|351.09|352.8|350.4|0
1653418340000|2022-05-24 18:52:20|352.24|349.84|352.34|349.94|352.8|350.4|352.24|349.84|0
1653418350000|2022-05-24 18:52:30|351.89|349.49|350.97|348.57|351.89|349.49|350.75|348.35|0
1653418360000|2022-05-24 18:52:40|350.75|348.35|351.2|348.8|351.2|348.8|350.75|348.35|0
1653418370000|2022-05-24 18:52:50|351.66|349.26|351.43|349.03|351.66|349.26|350.97|348.57|0
1653418380000|2022-05-24 18:53:00|351.2|348.8|351.09|348.69|351.55|349.15|351.09|348.69|0
1653418390000|2022-05-24 18:53:10|350.97|348.57|352.12|349.72|352.12|349.72|350.75|348.35|0
1653418400000|2022-05-24 18:53:20|352.57|350.17|353.26|350.86|353.26|350.86|352.57|350.17|0
1653418410000|2022-05-24 18:53:30|353.72|351.32|353.26|350.86|353.72|351.32|352.57|350.17|0
1653418420000|2022-05-24 18:53:40|353.49|351.09|352.34|349.94|353.49|351.09|352.34|349.94|0
1653418430000|2022-05-24 18:53:50|353.03|350.63|352.8|350.4|353.26|350.86|352.8|350.4|0
1653418440000|2022-05-24 18:54:00|352.57|350.17|353.61|351.21|353.61|351.21|352.57|350.17|0
1653418450000|2022-05-24 18:54:10|353.49|351.09|353.94|351.54|353.94|351.54|353.03|350.63|0
1653418460000|2022-05-24 18:54:20|353.26|350.86|353.49|351.09|354.06|351.66|353.26|350.86|0
1653418470000|2022-05-24 18:54:30|353.72|351.32|353.49|351.09|354.06|351.66|353.49|351.09|0
1653418480000|2022-05-24 18:54:40|353.72|351.32|353.94|351.54|354.06|351.66|353.72|351.32|0
1653418490000|2022-05-24 18:54:50|354.63|352.23|353.94|351.54|354.63|352.23|353.94|351.54|0
1653418500000|2022-05-24 18:55:00|354.17|351.77|356.23|353.83|356.23|353.83|354.17|351.77|0
1653418510000|2022-05-24 18:55:10|356.92|354.52|356.92|354.52|356.92|354.52|356.69|354.29|0
1653418520000|2022-05-24 18:55:20|356.58|354.18|355.09|352.69|356.58|354.18|355.09|352.69|0
1653418530000|2022-05-24 18:55:30|354.17|351.77|355.32|352.92|355.32|352.92|354.17|351.77|0
1653418540000|2022-05-24 18:55:40|355.78|353.38|355.09|352.69|356.01|353.61|355.09|352.69|0
1653418550000|2022-05-24 18:55:50|355.55|353.15|355.09|352.69|355.55|353.15|355.09|352.69|0
1653418560000|2022-05-24 18:56:00|355.55|353.15|355.32|352.92|355.55|353.15|355.32|352.92|0
1653418570000|2022-05-24 18:56:10|354.86|352.46|354.17|351.77|354.86|352.46|354.17|351.77|0
1653418580000|2022-05-24 18:56:20|353.26|350.86|353.94|351.54|353.94|351.54|352.8|350.4|0
1653418590000|2022-05-24 18:56:30|354.17|351.77|353.49|351.09|354.17|351.77|353.49|351.09|0
1653418600000|2022-05-24 18:56:40|353.71|351.31|354.17|351.77|354.17|351.77|353.71|351.31|0
1653418610000|2022-05-24 18:56:50|353.71|351.31|353.49|351.09|353.71|351.31|353.26|350.86|0
1653418620000|2022-05-24 18:57:00|352.46|350.06|352.69|350.29|353.71|351.31|352.46|350.06|0
1653418630000|2022-05-24 18:57:10|352.57|350.17|352.34|349.94|352.8|350.4|352.34|349.94|0
1653418640000|2022-05-24 18:57:20|352.11|349.71|352.34|349.94|352.34|349.94|352.11|349.71|0
1653418650000|2022-05-24 18:57:30|351.66|349.26|351.66|349.26|351.89|349.49|351.66|349.26|0
1653418660000|2022-05-24 18:57:40|351.2|348.8|351.43|349.03|351.43|349.03|350.97|348.57|0
1653418670000|2022-05-24 18:57:50|351.2|348.8|351.66|349.26|351.66|349.26|350.97|348.57|0
1653418680000|2022-05-24 18:58:00|350.97|348.57|350.29|347.89|350.97|348.57|350.29|347.89|0
1653418690000|2022-05-24 18:58:10|350.97|348.57|351.43|349.03|351.43|349.03|350.74|348.34|0
1653418700000|2022-05-24 18:58:20|350.97|348.57|350.51|348.11|350.97|348.57|350.51|348.11|0
1653418710000|2022-05-24 18:58:30|350.97|348.57|350.29|347.89|350.97|348.57|350.06|347.66|0
1653418720000|2022-05-24 18:58:40|349.37|346.97|349.83|347.43|350.29|347.89|349.37|346.97|0
1653418730000|2022-05-24 18:58:50|349.37|346.97|350.29|347.89|350.29|347.89|349.37|346.97|0
1653418740000|2022-05-24 18:59:00|349.83|347.43|350.29|347.89|350.29|347.89|349.6|347.2|0
1653418750000|2022-05-24 18:59:10|350.97|348.57|349.37|346.97|350.97|348.57|349.37|346.97|0
1653418760000|2022-05-24 18:59:20|349.26|346.86|348.92|346.52|349.37|346.97|348.92|346.52|0
1653418770000|2022-05-24 18:59:30|348.81|346.41|349.95|347.55|349.95|347.55|348.69|346.29|0
1653418780000|2022-05-24 18:59:40|349.83|347.43|349.6|347.2|350.06|347.66|349.6|347.2|0
1653418790000|2022-05-24 18:59:50|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1653418800000|2022-05-24 19:00:00|350.97|348.57|349.37|346.97|350.97|348.57|349.37|346.97|0
1653418810000|2022-05-24 19:00:10|349.83|347.43|348.92|346.52|349.83|347.43|348.92|346.52|0
1653418820000|2022-05-24 19:00:20|348.69|346.29|349.83|347.43|349.83|347.43|348.69|346.29|0
1653418830000|2022-05-24 19:00:30|350.06|347.66|349.6|347.2|350.06|347.66|349.6|347.2|0
1653418840000|2022-05-24 19:00:40|350.51|348.11|349.37|346.97|350.51|348.11|349.37|346.97|0
1653418850000|2022-05-24 19:00:50|349.14|346.74|348.92|346.52|349.14|346.74|348.92|346.52|0
1653418860000|2022-05-24 19:01:00|349.14|346.74|347.55|345.15|349.14|346.74|347.55|345.15|0
1653418870000|2022-05-24 19:01:10|347.78|345.38|347.09|344.69|348.69|346.29|347.09|344.69|0
1653418880000|2022-05-24 19:01:20|346.87|344.47|346.18|343.78|346.87|344.47|345.73|343.33|0
1653418890000|2022-05-24 19:01:30|346.87|344.47|346.64|344.24|347.09|344.69|346.64|344.24|0
1653418900000|2022-05-24 19:01:40|346.18|343.78|346.18|343.78|346.64|344.24|346.18|343.78|0
1653418910000|2022-05-24 19:01:50|346.64|344.24|346.87|344.47|346.87|344.47|346.64|344.24|0
1653418920000|2022-05-24 19:02:00|346.76|344.36|346.87|344.47|346.87|344.47|346.76|344.36|0
1653418930000|2022-05-24 19:02:10|348.23|345.83|347.55|345.15|349.14|346.74|347.55|345.15|0
1653418940000|2022-05-24 19:02:20|347.78|345.38|347.78|345.38|348|345.6|347.32|344.92|0
1653418950000|2022-05-24 19:02:30|347.32|344.92|346.64|344.24|347.55|345.15|346.41|344.01|0
1653418960000|2022-05-24 19:02:40|346.18|343.78|346.41|344.01|346.87|344.47|346.18|343.78|0
1653418970000|2022-05-24 19:02:50|346.18|343.78|346.41|344.01|346.64|344.24|346.18|343.78|0
1653418980000|2022-05-24 19:03:00|346.18|343.78|345.96|343.56|347.09|344.69|345.96|343.56|0
1653418990000|2022-05-24 19:03:10|345.73|343.33|342.78|340.38|345.73|343.33|342.78|340.38|0
1653419000000|2022-05-24 19:03:20|342.32|339.92|343.46|341.06|343.68|341.28|342.32|339.92|0
1653419010000|2022-05-24 19:03:30|341.87|339.47|340.06|337.66|341.87|339.47|340.06|337.66|0
1653419020000|2022-05-24 19:03:40|340.4|338|339.61|337.21|340.4|338|339.15|336.75|0
1653419030000|2022-05-24 19:03:50|338.93|336.53|339.15|336.75|339.38|336.98|338.93|336.53|0
1653419040000|2022-05-24 19:04:00|338.93|336.53|341.42|339.02|341.42|339.02|338.93|336.53|0
1653419050000|2022-05-24 19:04:10|340.96|338.56|341.19|338.79|341.19|338.79|339.83|337.43|0
1653419060000|2022-05-24 19:04:20|340.74|338.34|340.28|337.88|341.64|339.24|340.28|337.88|0
1653419070000|2022-05-24 19:04:30|340.96|338.56|341.19|338.79|341.19|338.79|340.28|337.88|0
1653419080000|2022-05-24 19:04:40|341.42|339.02|342.1|339.7|342.32|339.92|341.42|339.02|0
1653419090000|2022-05-24 19:04:50|341.64|339.24|340.06|337.66|341.64|339.24|340.06|337.66|0
1653419100000|2022-05-24 19:05:00|340.74|338.34|340.06|337.66|341.42|339.02|340.06|337.66|0
1653419110000|2022-05-24 19:05:10|339.38|336.98|339.61|337.21|340.06|337.66|339.38|336.98|0
1653419120000|2022-05-24 19:05:20|338.7|336.3|338.47|336.07|338.7|336.3|337.8|335.4|0
1653419130000|2022-05-24 19:05:30|338.25|335.85|336.22|333.82|338.25|335.85|336.22|333.82|0
1653419140000|2022-05-24 19:05:40|336.34|333.94|335.77|333.37|336.34|333.94|335.77|333.37|0
1653419150000|2022-05-24 19:05:50|336.22|333.82|335.99|333.59|336.56|334.16|335.99|333.59|0
1653419160000|2022-05-24 19:06:00|336.89|334.49|336.89|334.49|337.12|334.72|336.89|334.49|0
1653419170000|2022-05-24 19:06:10|337.35|334.95|337.12|334.72|337.57|335.17|337.12|334.72|0
1653419180000|2022-05-24 19:06:20|337.57|335.17|336.67|334.27|337.57|335.17|336.67|334.27|0
1653419190000|2022-05-24 19:06:30|336.22|333.82|336.22|333.82|336.44|334.04|336.22|333.82|0
1653419200000|2022-05-24 19:06:40|335.99|333.59|336.44|334.04|336.44|334.04|335.77|333.37|0
1653419210000|2022-05-24 19:06:50|337.35|334.95|336.89|334.49|337.35|334.95|336.44|334.04|0
1653419220000|2022-05-24 19:07:00|337.57|335.17|337.12|334.72|337.57|335.17|336.89|334.49|0
1653419230000|2022-05-24 19:07:10|336.67|334.27|337.12|334.72|337.12|334.72|336.11|333.71|0
1653419240000|2022-05-24 19:07:20|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1653419250000|2022-05-24 19:07:30|337.57|335.17|337.57|335.17|337.57|335.17|337.34|334.94|0
1653419260000|2022-05-24 19:07:40|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1653419270000|2022-05-24 19:07:50|337.57|335.17|338.25|335.85|338.25|335.85|337.57|335.17|0
1653419280000|2022-05-24 19:08:00|338.93|336.53|338.93|336.53|339.38|336.98|338.93|336.53|0
1653419290000|2022-05-24 19:08:10|338.25|335.85|337.91|335.51|338.93|336.53|337.91|335.51|0
1653419300000|2022-05-24 19:08:20|338.02|335.62|338.93|336.53|338.93|336.53|338.02|335.62|0
1653419310000|2022-05-24 19:08:30|338.82|336.42|340.73|338.33|340.73|338.33|338.82|336.42|0
1653419320000|2022-05-24 19:08:40|341.64|339.24|340.51|338.11|341.64|339.24|340.51|338.11|0
1653419330000|2022-05-24 19:08:50|340.06|337.66|340.51|338.11|340.51|338.11|340.06|337.66|0
1653419340000|2022-05-24 19:09:00|340.06|337.66|340.96|338.56|340.96|338.56|340.06|337.66|0
1653419350000|2022-05-24 19:09:10|340.73|338.33|340.06|337.66|340.73|338.33|340.06|337.66|0
1653419360000|2022-05-24 19:09:20|340.73|338.33|340.51|338.11|340.73|338.33|340.51|338.11|0
1653419370000|2022-05-24 19:09:30|340.73|338.33|340.96|338.56|340.96|338.56|340.4|338|0
1653419380000|2022-05-24 19:09:40|340.73|338.33|341.19|338.79|341.19|338.79|340.73|338.33|0
1653419390000|2022-05-24 19:09:50|340.51|338.11|340.51|338.11|340.51|338.11|340.05|337.65|0
1653419400000|2022-05-24 19:10:00|339.83|337.43|338.7|336.3|339.83|337.43|338.7|336.3|0
1653419410000|2022-05-24 19:10:10|338.02|335.62|336.44|334.04|338.02|335.62|336.44|334.04|0
1653419420000|2022-05-24 19:10:20|335.54|333.14|334.41|332.01|336.22|333.82|334.41|332.01|0
1653419430000|2022-05-24 19:10:30|335.31|332.91|336.21|333.81|336.21|333.81|335.31|332.91|0
1653419440000|2022-05-24 19:10:40|336.67|334.27|336.44|334.04|336.67|334.27|335.76|333.36|0
1653419450000|2022-05-24 19:10:50|336.21|333.81|336.44|334.04|336.44|334.04|335.76|333.36|0
1653419460000|2022-05-24 19:11:00|335.76|333.36|336.89|334.49|337.34|334.94|335.76|333.36|0
1653419470000|2022-05-24 19:11:10|337.12|334.72|337.12|334.72|337.12|334.72|336.67|334.27|0
1653419480000|2022-05-24 19:11:20|337.57|335.17|337.79|335.39|337.79|335.39|337.34|334.94|0
1653419490000|2022-05-24 19:11:30|337.57|335.17|336.78|334.38|337.57|335.17|336.78|334.38|0
1653419500000|2022-05-24 19:11:40|336.67|334.27|336.89|334.49|336.89|334.49|335.99|333.59|0
1653419510000|2022-05-24 19:11:50|336.44|334.04|336.89|334.49|336.89|334.49|336.21|333.81|0
1653419520000|2022-05-24 19:12:00|336.44|334.04|336.21|333.81|336.67|334.27|336.21|333.81|0
1653419530000|2022-05-24 19:12:10|335.88|333.48|334.86|332.46|335.88|333.48|334.86|332.46|0
1653419540000|2022-05-24 19:12:20|335.76|333.36|336.66|334.26|336.66|334.26|335.2|332.8|0
1653419550000|2022-05-24 19:12:30|337.12|334.72|336.33|333.93|337.12|334.72|336.33|333.93|0
1653419560000|2022-05-24 19:12:40|335.99|333.59|335.76|333.36|336.21|333.81|335.76|333.36|0
1653419570000|2022-05-24 19:12:50|335.54|333.14|337.12|334.72|337.12|334.72|335.31|332.91|0
1653419580000|2022-05-24 19:13:00|336.66|334.26|336.89|334.49|337.12|334.72|336.66|334.26|0
1653419590000|2022-05-24 19:13:10|337.12|334.72|337.34|334.94|337.34|334.94|337.12|334.72|0
1653419600000|2022-05-24 19:13:20|337.23|334.83|337.79|335.39|337.79|335.39|337.23|334.83|0
1653419610000|2022-05-24 19:13:30|337.57|335.17|338.02|335.62|338.02|335.62|337.57|335.17|0
1653419620000|2022-05-24 19:13:40|338.7|336.3|338.7|336.3|338.7|336.3|338.36|335.96|0
1653419630000|2022-05-24 19:13:50|339.04|336.64|338.92|336.52|339.04|336.64|338.92|336.52|0
1653419640000|2022-05-24 19:14:00|338.7|336.3|338.02|335.62|338.7|336.3|338.02|335.62|0
1653419650000|2022-05-24 19:14:10|338.24|335.84|340.05|337.65|340.05|337.65|337.79|335.39|0
1653419660000|2022-05-24 19:14:20|339.6|337.2|339.83|337.43|340.05|337.65|339.37|336.97|0
1653419670000|2022-05-24 19:14:30|339.94|337.54|339.83|337.43|340.05|337.65|339.83|337.43|0
1653419680000|2022-05-24 19:14:40|340.05|337.65|339.15|336.75|340.28|337.88|339.15|336.75|0
1653419690000|2022-05-24 19:14:50|338.7|336.3|338.7|336.3|338.7|336.3|338.47|336.07|0
1653419700000|2022-05-24 19:15:00|338.02|335.62|338.24|335.84|338.24|335.84|337.57|335.17|0
1653419710000|2022-05-24 19:15:10|339.15|336.75|337.79|335.39|339.15|336.75|337.79|335.39|0
1653419720000|2022-05-24 19:15:20|338.92|336.52|338.69|336.29|339.37|336.97|338.69|336.29|0
1653419730000|2022-05-24 19:15:30|339.83|337.43|339.37|336.97|340.05|337.65|339.37|336.97|0
1653419740000|2022-05-24 19:15:40|340.73|338.33|340.5|338.1|340.73|338.33|340.28|337.88|0
1653419750000|2022-05-24 19:15:50|340.28|337.88|340.96|338.56|341.18|338.78|340.28|337.88|0
1653419760000|2022-05-24 19:16:00|340.5|338.1|339.37|336.97|340.96|338.56|339.37|336.97|0
1653419770000|2022-05-24 19:16:10|338.69|336.29|337.79|335.39|338.69|336.29|337.79|335.39|0
1653419780000|2022-05-24 19:16:20|338.02|335.62|338.02|335.62|338.24|335.84|338.02|335.62|0
1653419790000|2022-05-24 19:16:30|337.79|335.39|337.91|335.51|337.91|335.51|337.56|335.16|0
1653419800000|2022-05-24 19:16:40|337.68|335.28|339.37|336.97|339.37|336.97|337.34|334.94|0
1653419810000|2022-05-24 19:16:50|338.69|336.29|338.24|335.84|338.69|336.29|338.24|335.84|0
1653419820000|2022-05-24 19:17:00|339.37|336.97|339.82|337.42|339.82|337.42|339.37|336.97|0
1653419830000|2022-05-24 19:17:10|339.6|337.2|339.37|336.97|339.82|337.42|339.37|336.97|0
1653419840000|2022-05-24 19:17:20|339.6|337.2|340.05|337.65|340.05|337.65|339.6|337.2|0
1653419850000|2022-05-24 19:17:30|339.37|336.97|337.79|335.39|339.37|336.97|337.79|335.39|0
1653419860000|2022-05-24 19:17:40|338.24|335.84|338.92|336.52|338.92|336.52|338.24|335.84|0
1653419870000|2022-05-24 19:17:50|338.24|335.84|338.13|335.73|338.24|335.84|337.79|335.39|0
1653419880000|2022-05-24 19:18:00|338.02|335.62|337.34|334.94|338.02|335.62|337|334.6|0
1653419890000|2022-05-24 19:18:10|338.24|335.84|337.56|335.16|338.24|335.84|337.56|335.16|0
1653419900000|2022-05-24 19:18:20|337.11|334.71|335.08|332.68|337.11|334.71|335.08|332.68|0
1653419910000|2022-05-24 19:18:30|334.63|332.23|335.53|333.13|335.53|333.13|334.63|332.23|0
1653419920000|2022-05-24 19:18:40|336.44|334.04|337.11|334.71|337.11|334.71|335.98|333.58|0
1653419930000|2022-05-24 19:18:50|337.79|335.39|338.47|336.07|338.47|336.07|337.56|335.16|0
1653419940000|2022-05-24 19:19:00|339.14|336.74|340.5|338.1|340.5|338.1|339.14|336.74|0
1653419950000|2022-05-24 19:19:10|339.82|337.42|340.05|337.65|340.05|337.65|339.37|336.97|0
1653419960000|2022-05-24 19:19:20|339.82|337.42|340.73|338.33|340.95|338.55|339.82|337.42|0
1653419970000|2022-05-24 19:19:30|340.5|338.1|341.18|338.78|341.18|338.78|340.5|338.1|0
1653419980000|2022-05-24 19:19:40|341.3|338.9|340.73|338.33|341.3|338.9|340.73|338.33|0
1653419990000|2022-05-24 19:19:50|340.05|337.65|340.05|337.65|340.28|337.88|340.05|337.65|0
1653420000000|2022-05-24 19:20:00|339.82|337.42|341.41|339.01|341.41|339.01|339.82|337.42|0
1653420010000|2022-05-24 19:20:10|341.18|338.78|344.13|341.73|344.13|341.73|341.18|338.78|0
1653420020000|2022-05-24 19:20:20|342.77|340.37|344.13|341.73|344.13|341.73|341.86|339.46|0
1653420030000|2022-05-24 19:20:30|344.36|341.96|345.26|342.86|345.26|342.86|344.36|341.96|0
1653420040000|2022-05-24 19:20:40|345.49|343.09|345.72|343.32|345.72|343.32|345.26|342.86|0
1653420050000|2022-05-24 19:20:50|345.95|343.55|345.26|342.86|346.17|343.77|345.26|342.86|0
1653420060000|2022-05-24 19:21:00|344.13|341.73|344.35|341.95|345.04|342.64|344.13|341.73|0
1653420070000|2022-05-24 19:21:10|345.04|342.64|345.04|342.64|345.72|343.32|345.04|342.64|0
1653420080000|2022-05-24 19:21:20|344.81|342.41|345.04|342.64|345.04|342.64|344.81|342.41|0
1653420090000|2022-05-24 19:21:30|344.35|341.95|343.67|341.27|344.58|342.18|343.67|341.27|0
1653420100000|2022-05-24 19:21:40|342.31|339.91|341.86|339.46|342.31|339.91|340.73|338.33|0
1653420110000|2022-05-24 19:21:50|341.18|338.78|340.95|338.55|341.18|338.78|340.27|337.87|0
1653420120000|2022-05-24 19:22:00|340.5|338.1|338.47|336.07|340.5|338.1|338.47|336.07|0
1653420130000|2022-05-24 19:22:10|338.24|335.84|337|334.6|338.24|335.84|335.76|333.36|0
1653420140000|2022-05-24 19:22:20|336.66|334.26|338.13|335.73|338.13|335.73|336.66|334.26|0
1653420150000|2022-05-24 19:22:30|338.69|336.29|336.43|334.03|338.69|336.29|336.43|334.03|0
1653420160000|2022-05-24 19:22:40|336.21|333.81|336.88|334.48|336.88|334.48|336.21|333.81|0
1653420170000|2022-05-24 19:22:50|336.21|333.81|336.21|333.81|336.21|333.81|335.31|332.91|0
1653420180000|2022-05-24 19:23:00|336.66|334.26|337.56|335.16|337.56|335.16|336.66|334.26|0
1653420190000|2022-05-24 19:23:10|337.11|334.71|336.88|334.48|337.79|335.39|336.88|334.48|0
1653420200000|2022-05-24 19:23:20|337.11|334.71|336.88|334.48|337.34|334.94|336.88|334.48|0
1653420210000|2022-05-24 19:23:30|337.34|334.94|335.31|332.91|337.34|334.94|335.31|332.91|0
1653420220000|2022-05-24 19:23:40|335.53|333.13|335.98|333.58|335.98|333.58|335.31|332.91|0
1653420230000|2022-05-24 19:23:50|335.53|333.13|335.98|333.58|335.98|333.58|335.53|333.13|0
1653420240000|2022-05-24 19:24:00|335.76|333.36|336.43|334.03|336.66|334.26|335.76|333.36|0
1653420250000|2022-05-24 19:24:10|336.21|333.81|335.31|332.91|336.66|334.26|335.31|332.91|0
1653420260000|2022-05-24 19:24:20|334.85|332.45|333.85|331.45|334.85|332.45|333.73|331.33|0
1653420270000|2022-05-24 19:24:30|333.95|331.55|335.76|333.36|335.76|333.36|333.95|331.55|0
1653420280000|2022-05-24 19:24:40|336.32|333.92|335.53|333.13|336.32|333.92|335.53|333.13|0
1653420290000|2022-05-24 19:24:50|336.21|333.81|335.76|333.36|336.21|333.81|335.76|333.36|0
1653420300000|2022-05-24 19:25:00|336.43|334.03|337.33|334.93|337.33|334.93|336.21|333.81|0
1653420310000|2022-05-24 19:25:10|336.43|334.03|338.69|336.29|338.92|336.52|336.43|334.03|0
1653420320000|2022-05-24 19:25:20|338.24|335.84|338.46|336.06|338.46|336.06|338.01|335.61|0
1653420330000|2022-05-24 19:25:30|338.24|335.84|338.01|335.61|339.03|336.63|338.01|335.61|0
1653420340000|2022-05-24 19:25:40|337.56|335.16|337.33|334.93|337.56|335.16|336.88|334.48|0
1653420350000|2022-05-24 19:25:50|336.88|334.48|337.79|335.39|337.79|335.39|336.88|334.48|0
1653420360000|2022-05-24 19:26:00|336.21|333.81|336.88|334.48|336.88|334.48|335.98|333.58|0
1653420370000|2022-05-24 19:26:10|337.11|334.71|335.98|333.58|337.56|335.16|335.98|333.58|0
1653420380000|2022-05-24 19:26:20|336.21|333.81|336.21|333.81|336.55|334.15|336.21|333.81|0
1653420390000|2022-05-24 19:26:30|335.75|333.35|335.98|333.58|335.98|333.58|335.3|332.9|0
1653420400000|2022-05-24 19:26:40|336.43|334.03|335.98|333.58|336.43|334.03|335.98|333.58|0
1653420410000|2022-05-24 19:26:50|335.53|333.13|334.85|332.45|335.75|333.35|334.85|332.45|0
1653420420000|2022-05-24 19:27:00|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1653420430000|2022-05-24 19:27:10|333.17|330.77|332.6|330.2|333.17|330.77|332.6|330.2|0
1653420440000|2022-05-24 19:27:20|332.83|330.43|331.26|328.86|332.83|330.43|331.26|328.86|0
1653420450000|2022-05-24 19:27:30|332.15|329.75|333.05|330.65|333.05|330.65|332.15|329.75|0
1653420460000|2022-05-24 19:27:40|332.38|329.98|333.05|330.65|333.05|330.65|332.15|329.75|0
1653420470000|2022-05-24 19:27:50|332.83|330.43|332.38|329.98|333.05|330.65|332.38|329.98|0
1653420480000|2022-05-24 19:28:00|331.93|329.53|333.28|330.88|333.28|330.88|331.93|329.53|0
1653420490000|2022-05-24 19:28:10|333.05|330.65|334.97|332.57|334.97|332.57|333.05|330.65|0
1653420500000|2022-05-24 19:28:20|335.53|333.13|335.98|333.58|335.98|333.58|335.53|333.13|0
1653420510000|2022-05-24 19:28:30|337.45|335.05|337.33|334.93|337.56|335.16|337.33|334.93|0
1653420520000|2022-05-24 19:28:40|337.56|335.16|336.88|334.48|337.56|335.16|336.88|334.48|0
1653420530000|2022-05-24 19:28:50|336.32|333.92|336.77|334.37|336.77|334.37|335.98|333.58|0
1653420540000|2022-05-24 19:29:00|335.98|333.58|335.98|333.58|336.65|334.25|335.53|333.13|0
1653420550000|2022-05-24 19:29:10|336.2|333.8|335.53|333.13|336.77|334.37|335.53|333.13|0
1653420560000|2022-05-24 19:29:20|335.75|333.35|335.75|333.35|337.11|334.71|335.75|333.35|0
1653420570000|2022-05-24 19:29:30|336.43|334.03|334.85|332.45|336.43|334.03|334.85|332.45|0
1653420580000|2022-05-24 19:29:40|333.95|331.55|334.63|332.23|334.63|332.23|333.95|331.55|0
1653420590000|2022-05-24 19:29:50|333.95|331.55|332.6|330.2|333.95|331.55|332.6|330.2|0
1653420600000|2022-05-24 19:30:00|332.04|329.64|333.28|330.88|333.28|330.88|331.93|329.53|0
1653420610000|2022-05-24 19:30:10|333.5|331.1|332.6|330.2|333.5|331.1|332.6|330.2|0
1653420620000|2022-05-24 19:30:20|331.93|329.53|331.93|329.53|331.93|329.53|331.7|329.3|0
1653420630000|2022-05-24 19:30:30|332.6|330.2|331.93|329.53|332.83|330.43|331.93|329.53|0
1653420640000|2022-05-24 19:30:40|332.38|329.98|331.48|329.08|332.38|329.98|331.48|329.08|0
1653420650000|2022-05-24 19:30:50|331.03|328.63|330.8|328.4|331.03|328.63|330.8|328.4|0
1653420660000|2022-05-24 19:31:00|331.25|328.85|330.36|327.96|331.25|328.85|330.36|327.96|0
1653420670000|2022-05-24 19:31:10|331.03|328.63|331.93|329.53|331.93|329.53|330.58|328.18|0
1653420680000|2022-05-24 19:31:20|331.25|328.85|332.83|330.43|332.83|330.43|331.25|328.85|0
1653420690000|2022-05-24 19:31:30|332.94|330.54|332.6|330.2|332.94|330.54|332.6|330.2|0
1653420700000|2022-05-24 19:31:40|331.93|329.53|334.4|332|334.4|332|331.93|329.53|0
1653420710000|2022-05-24 19:31:50|334.17|331.77|333.05|330.65|334.17|331.77|333.05|330.65|0
1653420720000|2022-05-24 19:32:00|333.95|331.55|333.05|330.65|333.95|331.55|333.05|330.65|0
1653420730000|2022-05-24 19:32:10|333.17|330.77|332.6|330.2|333.17|330.77|332.38|329.98|0
1653420740000|2022-05-24 19:32:20|331.7|329.3|331.7|329.3|331.93|329.53|331.25|328.85|0
1653420750000|2022-05-24 19:32:30|331.25|328.85|331.48|329.08|331.48|329.08|330.8|328.4|0
1653420760000|2022-05-24 19:32:40|331.03|328.63|331.48|329.08|331.48|329.08|331.03|328.63|0
1653420770000|2022-05-24 19:32:50|331.25|328.85|331.93|329.53|331.93|329.53|331.25|328.85|0
1653420780000|2022-05-24 19:33:00|331.48|329.08|331.25|328.85|331.93|329.53|331.25|328.85|0
1653420790000|2022-05-24 19:33:10|331.93|329.53|331.93|329.53|332.37|329.97|331.93|329.53|0
1653420800000|2022-05-24 19:33:20|332.37|329.97|332.37|329.97|332.82|330.42|332.15|329.75|0
1653420810000|2022-05-24 19:33:30|331.93|329.53|332.27|329.87|332.6|330.2|331.93|329.53|0
1653420820000|2022-05-24 19:33:40|332.04|329.64|331.59|329.19|332.15|329.75|331.59|329.19|0
1653420830000|2022-05-24 19:33:50|331.25|328.85|330.8|328.4|331.25|328.85|330.8|328.4|0
1653420840000|2022-05-24 19:34:00|331.48|329.08|331.03|328.63|331.48|329.08|331.03|328.63|0
1653420850000|2022-05-24 19:34:10|331.25|328.85|331.92|329.52|332.49|330.09|331.25|328.85|0
1653420860000|2022-05-24 19:34:20|331.48|329.08|331.03|328.63|331.48|329.08|330.8|328.4|0
1653420870000|2022-05-24 19:34:30|331.92|329.52|331.7|329.3|331.92|329.52|331.7|329.3|0
1653420880000|2022-05-24 19:34:40|331.25|328.85|330.8|328.4|331.59|329.19|330.8|328.4|0
1653420890000|2022-05-24 19:34:50|331.03|328.63|331.48|329.08|331.48|329.08|331.03|328.63|0
1653420900000|2022-05-24 19:35:00|330.58|328.18|327.89|325.49|330.58|328.18|327.89|325.49|0
1653420910000|2022-05-24 19:35:10|326.77|324.37|326.32|323.92|326.77|324.37|326.32|323.92|0
1653420920000|2022-05-24 19:35:20|326.55|324.15|326.55|324.15|327.67|325.27|326.55|324.15|0
1653420930000|2022-05-24 19:35:30|327.89|325.49|327.89|325.49|327.89|325.49|327.44|325.04|0
1653420940000|2022-05-24 19:35:40|327.44|325.04|325.43|323.03|327.44|325.04|324.98|322.58|0
1653420950000|2022-05-24 19:35:50|324.54|322.14|323.42|321.02|324.54|322.14|323.42|321.02|0
1653420960000|2022-05-24 19:36:00|323.65|321.25|321.2|318.8|323.65|321.25|321.2|318.8|0
1653420970000|2022-05-24 19:36:10|319.76|317.36|319.64|317.24|320.09|317.69|319.2|316.8|0
1653420980000|2022-05-24 19:36:20|321.2|318.8|320.09|317.69|321.2|318.8|319.64|317.24|0
1653420990000|2022-05-24 19:36:30|320.53|318.13|320.98|318.58|322.09|319.69|320.53|318.13|0
1653421000000|2022-05-24 19:36:40|320.65|318.25|320.98|318.58|320.98|318.58|320.09|317.69|0
1653421010000|2022-05-24 19:36:50|321.31|318.91|322.09|319.69|322.09|319.69|321.31|318.91|0
1653421020000|2022-05-24 19:37:00|320.75|318.35|319.54|317.14|320.75|318.35|319.54|317.14|0
1653421030000|2022-05-24 19:37:10|319.86|317.46|319.09|316.69|319.86|317.46|318.31|315.91|0
1653421040000|2022-05-24 19:37:20|318.98|316.58|318.31|315.91|318.98|316.58|318.31|315.91|0
1653421050000|2022-05-24 19:37:30|318.53|316.13|317.87|315.47|318.53|316.13|317.87|315.47|0
1653421060000|2022-05-24 19:37:40|318.53|316.13|318.31|315.91|318.53|316.13|317.87|315.47|0
1653421070000|2022-05-24 19:37:50|318.98|316.58|318.09|315.69|318.98|316.58|317.87|315.47|0
1653421080000|2022-05-24 19:38:00|318.53|316.13|316.98|314.58|318.53|316.13|316.98|314.58|0
1653421090000|2022-05-24 19:38:10|316.76|314.36|316.98|314.58|316.98|314.58|316.76|314.36|0
1653421100000|2022-05-24 19:38:20|317.43|315.03|317.65|315.25|317.65|315.25|317.2|314.8|0
1653421110000|2022-05-24 19:38:30|317.43|315.03|317.32|314.92|317.43|315.03|316.54|314.14|0
1653421120000|2022-05-24 19:38:40|317.2|314.8|316.1|313.7|317.2|314.8|316.1|313.7|0
1653421130000|2022-05-24 19:38:50|315.88|313.48|315.88|313.48|316.32|313.92|315.88|313.48|0
1653421140000|2022-05-24 19:39:00|315.21|312.81|314.33|311.93|315.21|312.81|314.33|311.93|0
1653421150000|2022-05-24 19:39:10|313.45|311.05|313.78|311.38|313.78|311.38|312.79|310.39|0
1653421160000|2022-05-24 19:39:20|312.79|310.39|311.91|309.51|313.12|310.72|311.91|309.51|0
1653421170000|2022-05-24 19:39:30|311.24|308.84|310.8|308.4|311.46|309.06|310.8|308.4|0
1653421180000|2022-05-24 19:39:40|311.9|309.5|315.43|313.03|315.65|313.25|311.9|309.5|0
1653421190000|2022-05-24 19:39:50|316.54|314.14|315.88|313.48|316.54|314.14|315.88|313.48|0
1653421200000|2022-05-24 19:40:00|315.65|313.25|316.76|314.36|316.76|314.36|314.99|312.59|0
1653421210000|2022-05-24 19:40:10|316.98|314.58|317.42|315.02|317.42|315.02|316.98|314.58|0
1653421220000|2022-05-24 19:40:20|318.31|315.91|317.65|315.25|318.75|316.35|317.65|315.25|0
1653421230000|2022-05-24 19:40:30|317.87|315.47|318.75|316.35|318.75|316.35|317.87|315.47|0
1653421240000|2022-05-24 19:40:40|318.53|316.13|318.75|316.35|318.75|316.35|317.87|315.47|0
1653421250000|2022-05-24 19:40:50|319.2|316.8|319.64|317.24|319.64|317.24|319.2|316.8|0
1653421260000|2022-05-24 19:41:00|319.42|317.02|318.31|315.91|319.64|317.24|318.31|315.91|0
1653421270000|2022-05-24 19:41:10|318.97|316.57|317.2|314.8|318.97|316.57|317.2|314.8|0
1653421280000|2022-05-24 19:41:20|316.98|314.58|316.23|313.83|317.45|315.05|316.23|313.83|0
1653421290000|2022-05-24 19:41:30|316.67|314.27|317.11|314.71|317.11|314.71|316.67|314.27|0
1653421300000|2022-05-24 19:41:40|317.34|314.94|317.11|314.71|317.34|314.94|316.89|314.49|0
1653421310000|2022-05-24 19:41:50|316.67|314.27|317.11|314.71|317.34|314.94|316.45|314.05|0
1653421320000|2022-05-24 19:42:00|316.23|313.83|313.35|310.95|316.23|313.83|313.35|310.95|0
1653421330000|2022-05-24 19:42:10|313.57|311.17|314.45|312.05|314.45|312.05|312.91|310.51|0
1653421340000|2022-05-24 19:42:20|315.34|312.94|314.23|311.83|315.34|312.94|314.23|311.83|0
1653421350000|2022-05-24 19:42:30|314.01|311.61|312.69|310.29|314.01|311.61|312.69|310.29|0
1653421360000|2022-05-24 19:42:40|312.91|310.51|313.13|310.73|313.35|310.95|312.91|310.51|0
1653421370000|2022-05-24 19:42:50|312.69|310.29|313.35|310.95|313.35|310.95|312.69|310.29|0
1653421380000|2022-05-24 19:43:00|312.91|310.51|313.79|311.39|313.79|311.39|312.91|310.51|0
1653421390000|2022-05-24 19:43:10|313.57|311.17|313.13|310.73|313.57|311.17|313.13|310.73|0
1653421400000|2022-05-24 19:43:20|312.69|310.29|313.57|311.17|313.57|311.17|312.24|309.84|0
1653421410000|2022-05-24 19:43:30|313.35|310.95|313.13|310.73|313.35|310.95|312.69|310.29|0
1653421420000|2022-05-24 19:43:40|313.79|311.39|314.45|312.05|314.67|312.27|313.79|311.39|0
1653421430000|2022-05-24 19:43:50|315.56|313.16|317.11|314.71|317.11|314.71|315.34|312.94|0
1653421440000|2022-05-24 19:44:00|317.33|314.93|317.56|315.16|318|315.6|317.33|314.93|0
1653421450000|2022-05-24 19:44:10|318|315.6|317.78|315.38|318|315.6|317.33|314.93|0
1653421460000|2022-05-24 19:44:20|318.34|315.94|318.22|315.82|318.89|316.49|318.22|315.82|0
1653421470000|2022-05-24 19:44:30|318.34|315.94|320.44|318.04|320.44|318.04|318.34|315.94|0
1653421480000|2022-05-24 19:44:40|320.89|318.49|321.56|319.16|322|319.6|320.89|318.49|0
1653421490000|2022-05-24 19:44:50|321.78|319.38|321.34|318.94|321.78|319.38|321.34|318.94|0
1653421500000|2022-05-24 19:45:00|322.45|320.05|321.11|318.71|322.45|320.05|320.89|318.49|0
1653421510000|2022-05-24 19:45:10|320.89|318.49|319.11|316.71|320.89|318.49|319.11|316.71|0
1653421520000|2022-05-24 19:45:20|318.67|316.27|317.55|315.15|318.89|316.49|317.55|315.15|0
1653421530000|2022-05-24 19:45:30|318|315.6|317.78|315.38|318.44|316.04|317.78|315.38|0
1653421540000|2022-05-24 19:45:40|318|315.6|315.34|312.94|318|315.6|315.34|312.94|0
1653421550000|2022-05-24 19:45:50|315.56|313.16|313.57|311.17|315.56|313.16|313.57|311.17|0
1653421560000|2022-05-24 19:46:00|313.79|311.39|314.67|312.27|314.67|312.27|313.79|311.39|0
1653421570000|2022-05-24 19:46:10|315.12|312.72|314.45|312.05|315.12|312.72|314.45|312.05|0
1653421580000|2022-05-24 19:46:20|314.23|311.83|316|313.6|316|313.6|314.23|311.83|0
1653421590000|2022-05-24 19:46:30|315.56|313.16|316.89|314.49|317.11|314.71|315.56|313.16|0
1653421600000|2022-05-24 19:46:40|317.11|314.71|317.45|315.05|318|315.6|317.11|314.71|0
1653421610000|2022-05-24 19:46:50|317.55|315.15|317.33|314.93|318|315.6|317.33|314.93|0
1653421620000|2022-05-24 19:47:00|317.78|315.38|316.89|314.49|317.78|315.38|316.44|314.04|0
1653421630000|2022-05-24 19:47:10|316.44|314.04|315.34|312.94|316.44|314.04|315.34|312.94|0
1653421640000|2022-05-24 19:47:20|314.67|312.27|315.11|312.71|315.11|312.71|314.67|312.27|0
1653421650000|2022-05-24 19:47:30|314.45|312.05|314.01|311.61|314.45|312.05|314.01|311.61|0
1653421660000|2022-05-24 19:47:40|314.89|312.49|314.89|312.49|315.56|313.16|314.89|312.49|0
1653421670000|2022-05-24 19:47:50|315.78|313.38|314.89|312.49|315.78|313.38|314.89|312.49|0
1653421680000|2022-05-24 19:48:00|316.22|313.82|315.34|312.94|316.44|314.04|315.34|312.94|0
1653421690000|2022-05-24 19:48:10|314.45|312.05|313.12|310.72|314.45|312.05|313.12|310.72|0
1653421700000|2022-05-24 19:48:20|312.68|310.28|314.45|312.05|314.45|312.05|312.68|310.28|0
1653421710000|2022-05-24 19:48:30|315.11|312.71|316|313.6|316.67|314.27|315.11|312.71|0
1653421720000|2022-05-24 19:48:40|315.56|313.16|316.39|313.99|316.39|313.99|315.56|313.16|0
1653421730000|2022-05-24 19:48:50|316.17|313.77|316.17|313.77|316.83|314.43|316.17|313.77|0
1653421740000|2022-05-24 19:49:00|315.06|312.66|316.39|313.99|316.39|313.99|314.62|312.22|0
1653421750000|2022-05-24 19:49:10|315.51|313.11|316.17|313.77|316.17|313.77|315.29|312.89|0
1653421760000|2022-05-24 19:49:20|317.72|315.32|318.38|315.98|318.38|315.98|317.27|314.87|0
1653421770000|2022-05-24 19:49:30|318.82|316.42|319.71|317.31|319.71|317.31|318.82|316.42|0
1653421780000|2022-05-24 19:49:40|319.38|316.98|319.27|316.87|319.38|316.98|319.05|316.65|0
1653421790000|2022-05-24 19:49:50|319.05|316.65|320.15|317.75|320.15|317.75|319.05|316.65|0
1653421800000|2022-05-24 19:50:00|318.6|316.2|319.49|317.09|319.71|317.31|318.6|316.2|0
1653421810000|2022-05-24 19:50:10|318.6|316.2|317.72|315.32|318.6|316.2|317.72|315.32|0
1653421820000|2022-05-24 19:50:20|317.94|315.54|317.49|315.09|319.05|316.65|317.49|315.09|0
1653421830000|2022-05-24 19:50:30|316.83|314.43|318.16|315.76|318.16|315.76|316.83|314.43|0
1653421840000|2022-05-24 19:50:40|320.15|317.75|320.6|318.2|320.6|318.2|320.15|317.75|0
1653421850000|2022-05-24 19:50:50|321.26|318.86|321.04|318.64|321.49|319.09|321.04|318.64|0
1653421860000|2022-05-24 19:51:00|321.82|319.42|322.27|319.87|322.6|320.2|321.26|318.86|0
1653421870000|2022-05-24 19:51:10|322.82|320.42|323.04|320.64|323.04|320.64|322.6|320.2|0
1653421880000|2022-05-24 19:51:20|322.82|320.42|322.38|319.98|322.82|320.42|322.38|319.98|0
1653421890000|2022-05-24 19:51:30|322.82|320.42|323.71|321.31|323.71|321.31|322.82|320.42|0
1653421900000|2022-05-24 19:51:40|323.27|320.87|322.15|319.75|323.27|320.87|322.15|319.75|0
1653421910000|2022-05-24 19:51:50|321.26|318.86|320.82|318.42|321.26|318.86|320.38|317.98|0
1653421920000|2022-05-24 19:52:00|319.93|317.53|319.93|317.53|321.04|318.64|319.27|316.87|0
1653421930000|2022-05-24 19:52:10|319.49|317.09|319.93|317.53|319.93|317.53|318.82|316.42|0
1653421940000|2022-05-24 19:52:20|319.71|317.31|321.04|318.64|321.04|318.64|319.71|317.31|0
1653421950000|2022-05-24 19:52:30|321.93|319.53|322.38|319.98|322.38|319.98|321.93|319.53|0
1653421960000|2022-05-24 19:52:40|322.6|320.2|323.49|321.09|323.49|321.09|322.49|320.09|0
1653421970000|2022-05-24 19:52:50|323.93|321.53|324.16|321.76|324.38|321.98|323.93|321.53|0
1653421980000|2022-05-24 19:53:00|324.6|322.2|326.39|323.99|326.61|324.21|324.6|322.2|0
1653421990000|2022-05-24 19:53:10|326.61|324.21|327.73|325.33|327.73|325.33|326.39|323.99|0
1653422000000|2022-05-24 19:53:20|327.5|325.1|327.5|325.1|327.62|325.22|327.5|325.1|0
1653422010000|2022-05-24 19:53:30|327.28|324.88|325.49|323.09|327.28|324.88|325.49|323.09|0
1653422020000|2022-05-24 19:53:40|325.27|322.87|324.16|321.76|325.27|322.87|324.16|321.76|0
1653422030000|2022-05-24 19:53:50|323.71|321.31|325.61|323.21|325.61|323.21|323.71|321.31|0
1653422040000|2022-05-24 19:54:00|325.72|323.32|326.61|324.21|326.61|324.21|325.72|323.32|0
1653422050000|2022-05-24 19:54:10|326.83|324.43|327.73|325.33|327.73|325.33|326.83|324.43|0
1653422060000|2022-05-24 19:54:20|327.5|325.1|328.17|325.77|328.17|325.77|327.5|325.1|0
1653422070000|2022-05-24 19:54:30|327.73|325.33|327.5|325.1|328.17|325.77|327.5|325.1|0
1653422080000|2022-05-24 19:54:40|327.95|325.55|327.73|325.33|327.95|325.55|326.83|324.43|0
1653422090000|2022-05-24 19:54:50|328.17|325.77|329.96|327.56|329.96|327.56|328.17|325.77|0
1653422100000|2022-05-24 19:55:00|330.41|328.01|331.43|329.03|331.53|329.13|330.41|328.01|0
1653422110000|2022-05-24 19:55:10|329.96|327.56|330.19|327.79|331.09|328.69|329.96|327.56|0
1653422120000|2022-05-24 19:55:20|331.31|328.91|330.19|327.79|331.31|328.91|330.19|327.79|0
1653422130000|2022-05-24 19:55:30|329.96|327.56|328.84|326.44|329.96|327.56|328.84|326.44|0
1653422140000|2022-05-24 19:55:40|328.62|326.22|326.83|324.43|328.62|326.22|326.83|324.43|0
1653422150000|2022-05-24 19:55:50|327.5|325.1|327.95|325.55|328.84|326.44|327.5|325.1|0
1653422160000|2022-05-24 19:56:00|329.29|326.89|329.52|327.12|329.52|327.12|329.29|326.89|0
1653422170000|2022-05-24 19:56:10|329.74|327.34|329.29|326.89|329.74|327.34|329.07|326.67|0
1653422180000|2022-05-24 19:56:20|329.74|327.34|328.84|326.44|329.74|327.34|328.62|326.22|0
1653422190000|2022-05-24 19:56:30|329.29|326.89|329.29|326.89|329.52|327.12|329.29|326.89|0
1653422200000|2022-05-24 19:56:40|328.62|326.22|328.17|325.77|328.84|326.44|328.17|325.77|0
1653422210000|2022-05-24 19:56:50|328.84|326.44|327.95|325.55|328.84|326.44|327.95|325.55|0
1653422220000|2022-05-24 19:57:00|328.62|326.22|328.84|326.44|329.41|327.01|328.62|326.22|0
1653422230000|2022-05-24 19:57:10|329.52|327.12|329.74|327.34|329.74|327.34|329.29|326.89|0
1653422240000|2022-05-24 19:57:20|329.52|327.12|327.05|324.65|329.52|327.12|327.05|324.65|0
1653422250000|2022-05-24 19:57:30|326.16|323.76|325.49|323.09|326.16|323.76|325.04|322.64|0
1653422260000|2022-05-24 19:57:40|325.04|322.64|324.15|321.75|325.04|322.64|324.15|321.75|0
1653422270000|2022-05-24 19:57:50|324.82|322.42|325.27|322.87|325.27|322.87|324.82|322.42|0
1653422280000|2022-05-24 19:58:00|324.82|322.42|324.15|321.75|324.82|322.42|324.15|321.75|0
1653422290000|2022-05-24 19:58:10|324.6|322.2|325.27|322.87|325.49|323.09|324.6|322.2|0
1653422300000|2022-05-24 19:58:20|324.38|321.98|325.04|322.64|325.04|322.64|324.38|321.98|0
1653422310000|2022-05-24 19:58:30|325.49|323.09|325.27|322.87|325.49|323.09|325.04|322.64|0
1653422320000|2022-05-24 19:58:40|325.04|322.64|324.82|322.42|325.04|322.64|324.6|322.2|0
1653422330000|2022-05-24 19:58:50|325.27|322.87|324.37|321.97|325.27|322.87|324.37|321.97|0
1653422340000|2022-05-24 19:59:00|326.16|323.76|325.94|323.54|326.16|323.76|325.71|323.31|0
1653422350000|2022-05-24 19:59:10|325.49|323.09|326.16|323.76|326.61|324.21|325.49|323.09|0
1653422360000|2022-05-24 19:59:20|326.61|324.21|326.83|324.43|327.5|325.1|326.61|324.21|0
1653422370000|2022-05-24 19:59:30|327.05|324.65|326.38|323.98|327.05|324.65|326.16|323.76|0
1653422380000|2022-05-24 19:59:40|326.16|323.76|324.82|322.42|326.38|323.98|324.82|322.42|0
1653422390000|2022-05-24 19:59:50|323.86|321.46|321.18|318.78|323.86|321.46|321.18|318.78|0
1653422400000|2022-05-24 20:00:00|320.28|317.88|318.72|316.32|320.28|317.88|318.72|316.32|0
1653422410000|2022-05-24 20:00:10|317.61|315.21|316.72|314.32|317.61|315.21|316.72|314.32|0
1653422420000|2022-05-24 20:00:20|315.16|312.76|315.83|313.43|315.83|313.43|314.94|312.54|0
1653422430000|2022-05-24 20:00:30|317.39|314.99|316.94|314.54|317.39|314.99|316.72|314.32|0
1653422440000|2022-05-24 20:00:40|316.72|314.32|317.39|314.99|317.39|314.99|316.72|314.32|0
1653422450000|2022-05-24 20:00:50|317.16|314.76|317.61|315.21|317.61|315.21|316.94|314.54|0
1653422460000|2022-05-24 20:01:00|317.83|315.43|317.39|314.99|317.83|315.43|317.39|314.99|0
1653422470000|2022-05-24 20:01:10|317.61|315.21|316.5|314.1|317.61|315.21|316.5|314.1|0
1653422480000|2022-05-24 20:01:20|315.83|313.43|314.5|312.1|315.83|313.43|314.5|312.1|0
1653422490000|2022-05-24 20:01:30|314.72|312.32|314.94|312.54|315.61|313.21|314.72|312.32|0
1653422500000|2022-05-24 20:01:40|315.38|312.98|315.06|312.66|315.38|312.98|314.94|312.54|0
1653422510000|2022-05-24 20:01:50|314.72|312.32|315.38|312.98|315.38|312.98|314.5|312.1|0
1653422520000|2022-05-24 20:02:00|314.72|312.32|315.38|312.98|315.38|312.98|314.72|312.32|0
1653422530000|2022-05-24 20:02:10|316.05|313.65|315.83|313.43|316.5|314.1|315.83|313.43|0
1653422540000|2022-05-24 20:02:20|316.05|313.65|315.61|313.21|316.05|313.65|315.61|313.21|0
1653422550000|2022-05-24 20:02:30|315.72|313.32|315.83|313.43|315.83|313.43|315.61|313.21|0
1653422560000|2022-05-24 20:02:40|315.61|313.21|314.72|312.32|315.61|313.21|314.72|312.32|0
1653422570000|2022-05-24 20:02:50|314.5|312.1|312.94|310.54|314.5|312.1|312.94|310.54|0
1653422580000|2022-05-24 20:03:00|313.17|310.77|313.39|310.99|313.39|310.99|313.17|310.77|0
1653422590000|2022-05-24 20:03:10|313.83|311.43|313.83|311.43|314.05|311.65|313.61|311.21|0
1653422600000|2022-05-24 20:03:20|313.61|311.21|314.27|311.87|314.5|312.1|313.61|311.21|0
1653422610000|2022-05-24 20:03:30|314.5|312.1|315.38|312.98|315.38|312.98|314.5|312.1|0
1653422620000|2022-05-24 20:03:40|315.16|312.76|315.38|312.98|315.38|312.98|314.94|312.54|0
1653422630000|2022-05-24 20:03:50|315.16|312.76|315.38|312.98|315.38|312.98|314.94|312.54|0
1653422640000|2022-05-24 20:04:00|314.72|312.32|315.16|312.76|315.16|312.76|314.5|312.1|0
1653422650000|2022-05-24 20:04:10|315.38|312.98|314.94|312.54|315.38|312.98|314.94|312.54|0
1653422660000|2022-05-24 20:04:20|315.16|312.76|315.16|312.76|315.38|312.98|314.94|312.54|0
1653422670000|2022-05-24 20:04:30|315.6|313.2|315.16|312.76|315.6|313.2|315.16|312.76|0
1653422680000|2022-05-24 20:04:40|315.38|312.98|314.72|312.32|315.38|312.98|314.72|312.32|0
1653422690000|2022-05-24 20:04:50|315.16|312.76|315.83|313.43|316.16|313.76|315.16|312.76|0
1653422700000|2022-05-24 20:05:00|316.05|313.65|316.27|313.87|316.39|313.99|315.83|313.43|0
1653422710000|2022-05-24 20:05:10|316.72|314.32|317.38|314.98|317.38|314.98|316.72|314.32|0
1653422720000|2022-05-24 20:05:20|317.61|315.21|317.38|314.98|317.61|315.21|317.38|314.98|0
1653422730000|2022-05-24 20:05:30|317.16|314.76|317.38|314.98|317.61|315.21|317.16|314.76|0
1653422740000|2022-05-24 20:05:40|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1653422750000|2022-05-24 20:05:50|317.38|314.98|317.38|314.98|317.61|315.21|317.38|314.98|0
1653422760000|2022-05-24 20:06:00|317.61|315.21|317.38|314.98|317.61|315.21|317.38|314.98|0
1653422770000|2022-05-24 20:06:10|317.16|314.76|316.71|314.31|317.16|314.76|316.71|314.31|0
1653422780000|2022-05-24 20:06:20|316.83|314.43|316.94|314.54|316.94|314.54|316.83|314.43|0
1653422790000|2022-05-24 20:06:30|317.16|314.76|317.6|315.2|317.6|315.2|317.16|314.76|0
1653422800000|2022-05-24 20:06:40|317.38|314.98|317.16|314.76|317.6|315.2|317.16|314.76|0
1653422810000|2022-05-24 20:06:50|316.94|314.54|316.94|314.54|316.94|314.54|316.94|314.54|0
1653422820000|2022-05-24 20:07:00|316.71|314.31|316.71|314.31|316.71|314.31|316.49|314.09|0
1653422830000|2022-05-24 20:07:10|316.94|314.54|316.94|314.54|317.16|314.76|316.94|314.54|0
1653422840000|2022-05-24 20:07:20|317.16|314.76|316.94|314.54|317.16|314.76|316.94|314.54|0
1653422850000|2022-05-24 20:07:30|316.83|314.43|316.39|313.99|316.83|314.43|316.39|313.99|0
1653422860000|2022-05-24 20:07:40|316.27|313.87|316.05|313.65|316.27|313.87|316.05|313.65|0
1653422870000|2022-05-24 20:07:50|316.27|313.87|316.71|314.31|316.71|314.31|316.27|313.87|0
1653422880000|2022-05-24 20:08:00|316.49|314.09|316.71|314.31|316.71|314.31|316.49|314.09|0
1653422890000|2022-05-24 20:08:10|316.94|314.54|316.71|314.31|316.94|314.54|316.71|314.31|0
1653422900000|2022-05-24 20:08:20|316.27|313.87|316.27|313.87|316.49|314.09|316.27|313.87|0
1653422910000|2022-05-24 20:08:30|316.49|314.09|316.94|314.54|316.94|314.54|316.49|314.09|0
1653422920000|2022-05-24 20:08:40|316.71|314.31|316.83|314.43|316.83|314.43|316.71|314.31|0
1653422930000|2022-05-24 20:08:50|316.94|314.54|317.16|314.76|317.16|314.76|316.94|314.54|0
1653422940000|2022-05-24 20:09:00|317.6|315.2|317.38|314.98|317.6|315.2|317.38|314.98|0
1653422950000|2022-05-24 20:09:10|317.6|315.2|317.38|314.98|317.6|315.2|317.38|314.98|0
1653422960000|2022-05-24 20:09:20|316.94|314.54|317.38|314.98|317.38|314.98|316.94|314.54|0
1653422970000|2022-05-24 20:09:30|317.6|315.2|315.82|313.42|317.6|315.2|315.82|313.42|0
1653422980000|2022-05-24 20:09:40|316.05|313.65|316.05|313.65|316.05|313.65|316.05|313.65|0
1653422990000|2022-05-24 20:09:50|316.27|313.87|316.49|314.09|316.49|314.09|316.27|313.87|0
1653423000000|2022-05-24 20:10:00|317.05|314.65|317.6|315.2|317.6|315.2|316.93|314.53|0
1653423020000|2022-05-24 20:10:20|317.72|315.32|317.6|315.2|317.72|315.32|317.6|315.2|0
1653423030000|2022-05-24 20:10:30|317.38|314.98|317.16|314.76|317.38|314.98|316.93|314.53|0
1653423040000|2022-05-24 20:10:40|316.49|314.09|316.38|313.98|316.49|314.09|316.27|313.87|0
1653423050000|2022-05-24 20:10:50|316.49|314.09|316.05|313.65|316.49|314.09|316.05|313.65|0
1653423060000|2022-05-24 20:11:00|316.49|314.09|316.71|314.31|316.71|314.31|316.49|314.09|0
1653423070000|2022-05-24 20:11:10|316.93|314.53|316.61|314.21|316.93|314.53|316.61|314.21|0
1653423080000|2022-05-24 20:11:20|316.71|314.31|316.49|314.09|316.71|314.31|316.04|313.64|0
1653423090000|2022-05-24 20:11:30|316.27|313.87|316.49|314.09|316.49|314.09|316.27|313.87|0
1653423100000|2022-05-24 20:11:40|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1653423110000|2022-05-24 20:11:50|316.93|314.53|317.16|314.76|317.38|314.98|316.93|314.53|0
1653423120000|2022-05-24 20:12:00|316.93|314.53|317.16|314.76|317.16|314.76|316.93|314.53|0
1653423130000|2022-05-24 20:12:10|317.27|314.87|317.49|315.09|317.49|315.09|317.27|314.87|0
1653423140000|2022-05-24 20:12:20|317.38|314.98|316.93|314.53|317.38|314.98|316.93|314.53|0
1653423150000|2022-05-24 20:12:30|316.71|314.31|316.49|314.09|316.71|314.31|316.49|314.09|0
1653423160000|2022-05-24 20:12:40|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1653423170000|2022-05-24 20:12:50|315.82|313.42|316.27|313.87|316.27|313.87|315.82|313.42|0
1653423180000|2022-05-24 20:13:00|316.04|313.64|316.49|314.09|316.49|314.09|316.04|313.64|0
1653423190000|2022-05-24 20:13:10|316.71|314.31|316.71|314.31|316.93|314.53|316.71|314.31|0
1653423200000|2022-05-24 20:13:20|316.49|314.09|316.49|314.09|316.49|314.09|316.49|314.09|0
1653423210000|2022-05-24 20:13:30|316.27|313.87|316.49|314.09|316.49|314.09|316.27|313.87|0
1653423220000|2022-05-24 20:13:40|316.71|314.31|316.93|314.53|316.93|314.53|316.71|314.31|0
1653423240000|2022-05-24 20:14:00|316.6|314.2|316.71|314.31|316.71|314.31|316.49|314.09|0
1653423250000|2022-05-24 20:14:10|316.49|314.09|316.49|314.09|316.49|314.09|316.27|313.87|0
1653423260000|2022-05-24 20:14:20|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1653423270000|2022-05-24 20:14:30|316.16|313.76|316.49|314.09|316.49|314.09|316.16|313.76|0
1653423280000|2022-05-24 20:14:40|316.71|314.31|315.82|313.42|316.71|314.31|315.82|313.42|0
1653423290000|2022-05-24 20:14:50|315.6|313.2|315.15|312.75|315.6|313.2|315.15|312.75|0
1653423300000|2022-05-24 20:15:00|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1653423310000|2022-05-24 20:15:10|315.35|312.55|315.13|312.33|315.35|312.55|315.13|312.33|0
1653423320000|2022-05-24 20:15:20|314.91|312.11|316.02|313.22|316.02|313.22|314.91|312.11|0
1653423330000|2022-05-24 20:15:30|316.24|313.44|316.02|313.22|316.24|313.44|316.02|313.22|0
1653423340000|2022-05-24 20:15:40|315.8|313|316.02|313.22|316.24|313.44|315.8|313|0
1653423350000|2022-05-24 20:15:50|315.8|313|315.58|312.78|315.8|313|315.58|312.78|0
1653423360000|2022-05-24 20:16:00|316.02|313.22|316.02|313.22|316.02|313.22|315.58|312.78|0
1653423370000|2022-05-24 20:16:10|315.8|313|315.69|312.89|315.8|313|315.58|312.78|0
1653423380000|2022-05-24 20:16:20|315.8|313|316.02|313.22|316.02|313.22|315.8|313|0
1653423390000|2022-05-24 20:16:30|315.8|313|315.8|313|316.02|313.22|315.8|313|0
1653423400000|2022-05-24 20:16:40|315.57|312.77|315.57|312.77|315.8|313|315.57|312.77|0
1653423410000|2022-05-24 20:16:50|315.35|312.55|315.35|312.55|315.57|312.77|315.35|312.55|0
1653423420000|2022-05-24 20:17:00|315.57|312.77|314.91|312.11|315.57|312.77|314.91|312.11|0
1653423430000|2022-05-24 20:17:10|315.13|312.33|315.57|312.77|315.57|312.77|315.13|312.33|0
1653423440000|2022-05-24 20:17:20|315.35|312.55|315.8|313|315.8|313|315.35|312.55|0
1653423450000|2022-05-24 20:17:30|315.57|312.77|315.8|313|315.8|313|315.57|312.77|0
1653423460000|2022-05-24 20:17:40|315.57|312.77|315.8|313|315.8|313|315.57|312.77|0
1653423480000|2022-05-24 20:18:00|315.35|312.55|315.13|312.33|315.35|312.55|315.13|312.33|0
1653423490000|2022-05-24 20:18:10|315.25|312.45|315.35|312.55|315.35|312.55|315.13|312.33|0
1653423500000|2022-05-24 20:18:20|315.57|312.77|315.35|312.55|315.57|312.77|315.35|312.55|0
1653423510000|2022-05-24 20:18:30|315.47|312.67|315.57|312.77|315.8|313|315.47|312.67|0
1653423520000|2022-05-24 20:18:40|315.35|312.55|315.13|312.33|315.35|312.55|315.13|312.33|0
1653423530000|2022-05-24 20:18:50|315.35|312.55|315.13|312.33|315.57|312.77|315.13|312.33|0
1653423540000|2022-05-24 20:19:00|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1653423550000|2022-05-24 20:19:10|315.35|312.55|316.02|313.22|316.02|313.22|315.13|312.33|0
1653423560000|2022-05-24 20:19:20|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1653423570000|2022-05-24 20:19:30|316.46|313.66|316.24|313.44|316.46|313.66|316.24|313.44|0
1653423580000|2022-05-24 20:19:40|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1653423590000|2022-05-24 20:19:50|316.68|313.88|316.02|313.22|316.68|313.88|316.02|313.22|0
1653423600000|2022-05-24 20:20:00|316.46|313.66|317.35|314.55|317.35|314.55|316.24|313.44|0
1653423610000|2022-05-24 20:20:10|317.57|314.77|317.35|314.55|317.57|314.77|317.35|314.55|0
1653423620000|2022-05-24 20:20:20|317.24|314.44|317.57|314.77|317.57|314.77|317.24|314.44|0
1653423630000|2022-05-24 20:20:30|317.8|315|317.8|315|318.02|315.22|317.8|315|0
1653423650000|2022-05-24 20:20:50|318.02|315.22|318.46|315.66|318.46|315.66|318.02|315.22|0
1653423660000|2022-05-24 20:21:00|318.24|315.44|319.35|316.55|319.35|316.55|318.24|315.44|0
1653423670000|2022-05-24 20:21:10|319.13|316.33|319.58|316.78|319.58|316.78|319.13|316.33|0
1653423680000|2022-05-24 20:21:20|319.13|316.33|319.13|316.33|319.13|316.33|319.02|316.22|0
1653423690000|2022-05-24 20:21:30|318.91|316.11|319.13|316.33|319.13|316.33|318.8|316|0
1653423700000|2022-05-24 20:21:40|318.91|316.11|318.69|315.89|318.91|316.11|318.69|315.89|0
1653423710000|2022-05-24 20:21:50|318.91|316.11|319.35|316.55|319.35|316.55|318.91|316.11|0
1653423720000|2022-05-24 20:22:00|319.58|316.78|319.35|316.55|319.58|316.78|319.35|316.55|0
1653423730000|2022-05-24 20:22:10|319.13|316.33|319.35|316.55|319.35|316.55|319.13|316.33|0
1653423740000|2022-05-24 20:22:20|319.13|316.33|319.13|316.33|319.35|316.55|319.13|316.33|0
1653423750000|2022-05-24 20:22:30|319.35|316.55|319.25|316.45|319.35|316.55|319.13|316.33|0
1653423760000|2022-05-24 20:22:40|319.13|316.33|319.25|316.45|319.25|316.45|319.13|316.33|0
1653423770000|2022-05-24 20:22:50|318.91|316.11|319.13|316.33|319.13|316.33|318.91|316.11|0
1653423780000|2022-05-24 20:23:00|319.35|316.55|319.58|316.78|319.58|316.78|319.35|316.55|0
1653423790000|2022-05-24 20:23:10|319.8|317|320.02|317.22|320.02|317.22|319.8|317|0
1653423800000|2022-05-24 20:23:20|320.25|317.45|320.92|318.12|321.14|318.34|320.25|317.45|0
1653423810000|2022-05-24 20:23:30|321.14|318.34|320.69|317.89|321.14|318.34|320.69|317.89|0
1653423820000|2022-05-24 20:23:40|321.14|318.34|321.14|318.34|321.14|318.34|320.81|318.01|0
1653423830000|2022-05-24 20:23:50|321.36|318.56|321.36|318.56|321.59|318.79|321.36|318.56|0
1653423840000|2022-05-24 20:24:00|321.81|319.01|321.81|319.01|321.81|319.01|321.58|318.78|0
1653423850000|2022-05-24 20:24:10|322.03|319.23|322.7|319.9|322.7|319.9|322.03|319.23|0
1653423860000|2022-05-24 20:24:20|322.26|319.46|322.48|319.68|322.48|319.68|322.26|319.46|0
1653423870000|2022-05-24 20:24:30|322.26|319.46|321.81|319.01|322.26|319.46|321.81|319.01|0
1653423880000|2022-05-24 20:24:40|321.58|318.78|320.91|318.11|321.58|318.78|320.91|318.11|0
1653423890000|2022-05-24 20:24:50|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1653423900000|2022-05-24 20:25:00|321.36|318.56|321.36|318.56|321.58|318.78|321.36|318.56|0
1653423910000|2022-05-24 20:25:10|321.14|318.34|320.69|317.89|321.14|318.34|320.69|317.89|0
1653423920000|2022-05-24 20:25:20|320.81|318.01|320.47|317.67|320.81|318.01|320.47|317.67|0
1653423930000|2022-05-24 20:25:30|320.91|318.11|320.47|317.67|320.91|318.11|320.47|317.67|0
1653423940000|2022-05-24 20:25:40|320.24|317.44|320.69|317.89|320.69|317.89|320.24|317.44|0
1653423950000|2022-05-24 20:25:50|320.91|318.11|320.81|318.01|320.91|318.11|320.81|318.01|0
1653423960000|2022-05-24 20:26:00|320.91|318.11|320.91|318.11|320.91|318.11|320.69|317.89|0
1653423970000|2022-05-24 20:26:10|320.69|317.89|320.81|318.01|320.81|318.01|320.47|317.67|0
1653423980000|2022-05-24 20:26:20|320.58|317.78|320.69|317.89|320.69|317.89|320.36|317.56|0
1653423990000|2022-05-24 20:26:30|320.58|317.78|320.81|318.01|320.91|318.11|320.58|317.78|0
1653424000000|2022-05-24 20:26:40|320.91|318.11|321.14|318.34|321.14|318.34|320.81|318.01|0
1653424010000|2022-05-24 20:26:50|321.36|318.56|320.36|317.56|321.36|318.56|320.36|317.56|0
1653424020000|2022-05-24 20:27:00|320.47|317.67|319.8|317|320.47|317.67|319.8|317|0
1653424030000|2022-05-24 20:27:10|320.02|317.22|320.02|317.22|320.02|317.22|319.8|317|0
1653424040000|2022-05-24 20:27:20|319.91|317.11|320.02|317.22|320.02|317.22|319.91|317.11|0
1653424050000|2022-05-24 20:27:30|319.8|317|319.57|316.77|319.8|317|319.57|316.77|0
1653424070000|2022-05-24 20:27:50|319.47|316.67|319.8|317|319.8|317|319.35|316.55|0
1653424100000|2022-05-24 20:28:20|319.57|316.77|319.8|317|319.8|317|319.57|316.77|0
1653424120000|2022-05-24 20:28:40|319.69|316.89|319.57|316.77|319.69|316.89|319.57|316.77|0
1653424130000|2022-05-24 20:28:50|319.8|317|319.8|317|319.8|317|319.8|317|0
1653424140000|2022-05-24 20:29:00|319.57|316.77|319.47|316.67|319.69|316.89|319.47|316.67|0
1653424150000|2022-05-24 20:29:10|319.57|316.77|319.8|317|319.8|317|319.57|316.77|0
1653424160000|2022-05-24 20:29:20|319.69|316.89|319.35|316.55|319.8|317|319.35|316.55|0
1653424180000|2022-05-24 20:29:40|319.24|316.44|319.35|316.55|319.35|316.55|319.24|316.44|0
1653424200000|2022-05-24 20:30:00|319.13|316.33|319.13|316.33|319.35|316.55|319.13|316.33|0
1653424210000|2022-05-24 20:30:10|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424220000|2022-05-24 20:30:20|318.8|316|318.9|316.1|318.9|316.1|318.8|316|0
1653424240000|2022-05-24 20:30:40|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1653424250000|2022-05-24 20:30:50|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1653424260000|2022-05-24 20:31:00|319.57|316.77|319.35|316.55|319.57|316.77|319.35|316.55|0
1653424270000|2022-05-24 20:31:10|319.46|316.66|319.13|316.33|319.46|316.66|319.13|316.33|0
1653424280000|2022-05-24 20:31:20|319.35|316.55|319.57|316.77|319.57|316.77|319.35|316.55|0
1653424290000|2022-05-24 20:31:30|319.79|316.99|319.57|316.77|319.79|316.99|319.57|316.77|0
1653424300000|2022-05-24 20:31:40|319.46|316.66|319.35|316.55|319.46|316.66|319.35|316.55|0
1653424310000|2022-05-24 20:31:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424320000|2022-05-24 20:32:00|319.13|316.33|318.9|316.1|319.35|316.55|318.9|316.1|0
1653424330000|2022-05-24 20:32:10|318.8|316|318.9|316.1|318.9|316.1|318.8|316|0
1653424350000|2022-05-24 20:32:30|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1653424390000|2022-05-24 20:33:10|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1653424410000|2022-05-24 20:33:30|319.35|316.55|319.12|316.32|319.35|316.55|319.12|316.32|0
1653424420000|2022-05-24 20:33:40|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1653424430000|2022-05-24 20:33:50|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1653424510000|2022-05-24 20:35:10|318.9|316.1|318.45|315.65|318.9|316.1|318.45|315.65|0
1653424520000|2022-05-24 20:35:20|318.9|316.1|319.12|316.32|319.35|316.55|318.9|316.1|0
1653424530000|2022-05-24 20:35:30|318.9|316.1|318.9|316.1|319.12|316.32|318.9|316.1|0
1653424550000|2022-05-24 20:35:50|318.68|315.88|318.68|315.88|318.68|315.88|318.68|315.88|0
1653424560000|2022-05-24 20:36:00|318.9|316.1|318.79|315.99|318.9|316.1|318.79|315.99|0
1653424570000|2022-05-24 20:36:10|319.12|316.32|318.9|316.1|319.12|316.32|318.9|316.1|0
1653424580000|2022-05-24 20:36:20|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1653424590000|2022-05-24 20:36:30|318.9|316.1|319.12|316.32|319.12|316.32|318.9|316.1|0
1653424600000|2022-05-24 20:36:40|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424610000|2022-05-24 20:36:50|318.68|315.88|319.01|316.21|319.01|316.21|318.68|315.88|0
1653424620000|2022-05-24 20:37:00|318.9|316.1|319.01|316.21|319.01|316.21|318.9|316.1|0
1653424630000|2022-05-24 20:37:10|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424640000|2022-05-24 20:37:20|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1653424650000|2022-05-24 20:37:30|318.9|316.1|319.01|316.21|319.01|316.21|318.68|315.88|0
1653424660000|2022-05-24 20:37:40|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424670000|2022-05-24 20:37:50|319.12|316.32|319.01|316.21|319.12|316.32|318.9|316.1|0
1653424680000|2022-05-24 20:38:00|318.68|315.88|319.12|316.32|319.12|316.32|318.68|315.88|0
1653424690000|2022-05-24 20:38:10|319.01|316.21|318.9|316.1|319.01|316.21|318.9|316.1|0
1653424700000|2022-05-24 20:38:20|318.68|315.88|318.68|315.88|318.68|315.88|318.68|315.88|0
1653424710000|2022-05-24 20:38:30|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424730000|2022-05-24 20:38:50|319.12|316.32|318.9|316.1|319.12|316.32|318.9|316.1|0
1653424740000|2022-05-24 20:39:00|318.67|315.87|318.9|316.1|319.12|316.32|318.67|315.87|0
1653424750000|2022-05-24 20:39:10|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1653424760000|2022-05-24 20:39:20|318.9|316.1|319.12|316.32|319.12|316.32|318.9|316.1|0
1653424770000|2022-05-24 20:39:30|318.9|316.1|318.67|315.87|318.9|316.1|318.67|315.87|0
1653424780000|2022-05-24 20:39:40|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1653424800000|2022-05-24 20:40:00|318.45|315.65|318.67|315.87|318.67|315.87|318.45|315.65|0
1653424820000|2022-05-24 20:40:20|318.45|315.65|318.45|315.65|318.45|315.65|318.45|315.65|0
1653424830000|2022-05-24 20:40:30|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1653424840000|2022-05-24 20:40:40|318.57|315.77|318.45|315.65|318.57|315.77|318.45|315.65|0
1653424850000|2022-05-24 20:40:50|318.57|315.77|318.57|315.77|318.57|315.77|318.45|315.65|0
1653424860000|2022-05-24 20:41:00|318.23|315.43|318.57|315.77|318.57|315.77|318.23|315.43|0
1653424870000|2022-05-24 20:41:10|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1653424890000|2022-05-24 20:41:30|318.57|315.77|318.57|315.77|318.57|315.77|318.57|315.77|0
1653424900000|2022-05-24 20:41:40|318.23|315.43|318.23|315.43|318.23|315.43|318.23|315.43|0
1653424910000|2022-05-24 20:41:50|318.34|315.54|318.45|315.65|318.45|315.65|318.34|315.54|0
1653424920000|2022-05-24 20:42:00|318.67|315.87|318.45|315.65|318.67|315.87|318.45|315.65|0
1653424930000|2022-05-24 20:42:10|318.67|315.87|318.67|315.87|318.67|315.87|318.67|315.87|0
1653424950000|2022-05-24 20:42:30|318.45|315.65|318.67|315.87|318.67|315.87|318.45|315.65|0
1653424960000|2022-05-24 20:42:40|318.45|315.65|318.23|315.43|318.45|315.65|318.23|315.43|0
1653424970000|2022-05-24 20:42:50|318.45|315.65|318.45|315.65|318.45|315.65|318.45|315.65|0
1653424980000|2022-05-24 20:43:00|318.67|315.87|318.67|315.87|318.67|315.87|318.57|315.77|0
1653424990000|2022-05-24 20:43:10|318.45|315.65|318.45|315.65|318.45|315.65|318.45|315.65|0
1653425010000|2022-05-24 20:43:30|318.23|315.43|318.23|315.43|318.23|315.43|318.23|315.43|0
1653425020000|2022-05-24 20:43:40|318.12|315.32|318.23|315.43|318.45|315.65|318.12|315.32|0
1653425050000|2022-05-24 20:44:10|318.34|315.54|317.78|314.98|318.34|315.54|317.78|314.98|0
1653425060000|2022-05-24 20:44:20|317.56|314.76|317.78|314.98|317.78|314.98|317.56|314.76|0
1653425080000|2022-05-24 20:44:40|318|315.2|318|315.2|318|315.2|318|315.2|0
1653425090000|2022-05-24 20:44:50|318.23|315.43|318.23|315.43|318.23|315.43|318.23|315.43|0
1653425100000|2022-05-24 20:45:00|317.78|314.98|318.23|315.43|318.23|315.43|317.78|314.98|0
1653425110000|2022-05-24 20:45:10|317.56|314.76|317.78|314.98|317.78|314.98|317.56|314.76|0
1653425120000|2022-05-24 20:45:20|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1653425140000|2022-05-24 20:45:40|317.33|314.53|317.11|314.31|317.33|314.53|317.11|314.31|0
1653425150000|2022-05-24 20:45:50|317.33|314.53|317.56|314.76|317.56|314.76|317.23|314.43|0
1653425170000|2022-05-24 20:46:10|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1653425180000|2022-05-24 20:46:20|317.56|314.76|317.56|314.76|317.78|314.98|317.56|314.76|0
1653425190000|2022-05-24 20:46:30|318|315.2|317.56|314.76|318|315.2|317.56|314.76|0
1653425200000|2022-05-24 20:46:40|317.78|314.98|317.78|314.98|317.78|314.98|317.78|314.98|0
1653425210000|2022-05-24 20:46:50|317.89|315.09|317.56|314.76|317.89|315.09|317.33|314.53|0
1653425220000|2022-05-24 20:47:00|317.33|314.53|317.78|314.98|317.78|314.98|317.33|314.53|0
1653425230000|2022-05-24 20:47:10|318|315.2|318|315.2|318|315.2|318|315.2|0
1653425240000|2022-05-24 20:47:20|317.78|314.98|317.78|314.98|317.78|314.98|317.78|314.98|0
1653425250000|2022-05-24 20:47:30|317.56|314.76|317.56|314.76|317.78|314.98|317.56|314.76|0
1653425260000|2022-05-24 20:47:40|317.33|314.53|317.33|314.53|317.33|314.53|317.33|314.53|0
1653425270000|2022-05-24 20:47:50|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1653425280000|2022-05-24 20:48:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1653425290000|2022-05-24 20:48:10|317.56|314.76|317.56|314.76|317.56|314.76|317.33|314.53|0
1653425300000|2022-05-24 20:48:20|317.45|314.65|317.45|314.65|317.45|314.65|317.45|314.65|0
1653425310000|2022-05-24 20:48:30|317.33|314.53|317.33|314.53|317.33|314.53|317.33|314.53|0
1653425320000|2022-05-24 20:48:40|317.45|314.65|317.56|314.76|317.56|314.76|317.33|314.53|0
1653425330000|2022-05-24 20:48:50|317.78|314.98|317.78|314.98|317.78|314.98|317.78|314.98|0
1653425340000|2022-05-24 20:49:00|317.45|314.65|317.11|314.31|317.55|314.75|317.11|314.31|0
1653425350000|2022-05-24 20:49:10|317.23|314.43|316.89|314.09|317.23|314.43|316.89|314.09|0
1653425360000|2022-05-24 20:49:20|316.66|313.86|316.22|313.42|316.66|313.86|316.22|313.42|0
1653425370000|2022-05-24 20:49:30|316|313.2|315.55|312.75|316|313.2|315.55|312.75|0
1653425380000|2022-05-24 20:49:40|315.78|312.98|315.55|312.75|315.78|312.98|315.55|312.75|0
1653425390000|2022-05-24 20:49:50|316|313.2|316|313.2|316|313.2|316|313.2|0
1653425400000|2022-05-24 20:50:00|315.55|312.75|315.11|312.31|315.55|312.75|315.11|312.31|0
1653425410000|2022-05-24 20:50:10|315.45|312.65|315.11|312.31|315.45|312.65|315.11|312.31|0
1653425420000|2022-05-24 20:50:20|316|313.2|315.78|312.98|316|313.2|315.78|312.98|0
1653425430000|2022-05-24 20:50:30|316|313.2|316|313.2|316|313.2|316|313.2|0
1653425440000|2022-05-24 20:50:40|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1653425450000|2022-05-24 20:50:50|315.45|312.65|315.33|312.53|315.45|312.65|315.33|312.53|0
1653425460000|2022-05-24 20:51:00|315.11|312.31|315.55|312.75|315.55|312.75|315.11|312.31|0
1653425480000|2022-05-24 20:51:20|315.45|312.65|315.55|312.75|315.55|312.75|315.45|312.65|0
1653425490000|2022-05-24 20:51:30|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1653425500000|2022-05-24 20:51:40|315.55|312.75|315.33|312.53|315.55|312.75|315.33|312.53|0
1653425510000|2022-05-24 20:51:50|315.45|312.65|315.77|312.97|315.77|312.97|315.45|312.65|0
1653425520000|2022-05-24 20:52:00|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1653425530000|2022-05-24 20:52:10|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1653425540000|2022-05-24 20:52:20|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1653425550000|2022-05-24 20:52:30|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1653425560000|2022-05-24 20:52:40|315.33|312.53|315.77|312.97|315.77|312.97|315.33|312.53|0
1653425570000|2022-05-24 20:52:50|315.33|312.53|315.44|312.64|315.44|312.64|315.33|312.53|0
1653425580000|2022-05-24 20:53:00|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1653425590000|2022-05-24 20:53:10|315.22|312.42|315.11|312.31|315.33|312.53|315.11|312.31|0
1653425680000|2022-05-24 20:54:40|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1653425700000|2022-05-24 20:55:00|315.11|312.31|315.11|312.31|315.11|312.31|315|312.2|0
1653425710000|2022-05-24 20:55:10|314.88|312.08|315.11|312.31|315.11|312.31|314.88|312.08|0
1653425720000|2022-05-24 20:55:20|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1653425730000|2022-05-24 20:55:30|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1653425760000|2022-05-24 20:56:00|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1653425770000|2022-05-24 20:56:10|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1653425780000|2022-05-24 20:56:20|315.1|312.3|314.88|312.08|315.1|312.3|314.88|312.08|0
1653425790000|2022-05-24 20:56:30|315.1|312.3|314.88|312.08|315.1|312.3|314.88|312.08|0
1653425800000|2022-05-24 20:56:40|314.66|311.86|314|311.2|314.66|311.86|314|311.2|0
1653425810000|2022-05-24 20:56:50|313.77|310.97|313.77|310.97|313.77|310.97|313.55|310.75|0
1653425820000|2022-05-24 20:57:00|313.55|310.75|313.77|310.97|313.77|310.97|313.55|310.75|0
1653425830000|2022-05-24 20:57:10|313.67|310.87|313.22|310.42|313.67|310.87|313.11|310.31|0
1653425840000|2022-05-24 20:57:20|313.11|310.31|312.89|310.09|313.11|310.31|312.67|309.87|0
1653425850000|2022-05-24 20:57:30|313.33|310.53|313.33|310.53|313.33|310.53|313.22|310.42|0
1653425860000|2022-05-24 20:57:40|313.11|310.31|312.66|309.86|313.11|310.31|312.66|309.86|0
1653425870000|2022-05-24 20:57:50|312.44|309.64|312.44|309.64|312.44|309.64|312.44|309.64|0
1653425880000|2022-05-24 20:58:00|312.34|309.54|312.89|310.09|312.89|310.09|312.34|309.54|0
1653425890000|2022-05-24 20:58:10|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1653425900000|2022-05-24 20:58:20|312.89|310.09|313.55|310.75|313.55|310.75|312.89|310.09|0
1653425910000|2022-05-24 20:58:30|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1653425960000|2022-05-24 20:59:20|313.67|310.87|313.77|310.97|313.77|310.97|313.67|310.87|0
1653425990000|2022-05-24 20:59:50|313.67|310.87|313.89|311.09|313.89|311.09|313.67|310.87|0
1653426000000|2022-05-24 21:00:00|313.66|310.86|313.95|311.15|313.95|311.15|313.66|310.86|0
1653426010000|2022-05-24 21:00:10|313.98|311.18|313.95|311.15|313.98|311.18|313.95|311.15|0
1653426020000|2022-05-24 21:00:20|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1653426040000|2022-05-24 21:00:40|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1653426070000|2022-05-24 21:01:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1653426100000|2022-05-24 21:01:40|314.14|311.34|314.11|311.31|314.14|311.34|314.07|311.27|0
1653426110000|2022-05-24 21:01:50|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1653426130000|2022-05-24 21:02:10|313.69|310.89|314.01|311.21|314.01|311.21|313.69|310.89|0
1653426140000|2022-05-24 21:02:20|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1653426150000|2022-05-24 21:02:30|313.56|310.76|313.69|310.89|313.98|311.18|313.56|310.76|0
1653426160000|2022-05-24 21:02:40|313.49|310.69|313.59|310.79|313.59|310.79|313.49|310.69|0
1653426170000|2022-05-24 21:02:50|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1653426230000|2022-05-24 21:03:50|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1653426240000|2022-05-24 21:04:00|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1653426250000|2022-05-24 21:04:10|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1653426340000|2022-05-24 21:05:40|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1653426350000|2022-05-24 21:05:50|314.1|311.3|314.2|311.4|314.2|311.4|314.1|311.3|0
1653426360000|2022-05-24 21:06:00|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1653426370000|2022-05-24 21:06:10|314.3|311.5|314.26|311.46|314.3|311.5|314.26|311.46|0
1653426380000|2022-05-24 21:06:20|314.3|311.5|314.3|311.5|314.3|311.5|314.3|311.5|0
1653426400000|2022-05-24 21:06:40|314.26|311.46|314.2|311.4|314.26|311.46|314.2|311.4|0
1653426420000|2022-05-24 21:07:00|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1653426490000|2022-05-24 21:08:10|314.14|311.34|314.2|311.4|314.24|311.44|314.14|311.34|0
1653426500000|2022-05-24 21:08:20|314.17|311.37|313.85|311.05|314.17|311.37|313.85|311.05|0
1653426510000|2022-05-24 21:08:30|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1653426520000|2022-05-24 21:08:40|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1653426530000|2022-05-24 21:08:50|313.88|311.08|313.85|311.05|313.88|311.08|313.85|311.05|0
1653426540000|2022-05-24 21:09:00|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1653426580000|2022-05-24 21:09:40|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653426620000|2022-05-24 21:10:20|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1653426640000|2022-05-24 21:10:40|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1653426760000|2022-05-24 21:12:40|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1653426770000|2022-05-24 21:12:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1653426790000|2022-05-24 21:13:10|313.98|311.18|313.94|311.14|314|311.2|313.94|311.14|0
1653426800000|2022-05-24 21:13:20|314.06|311.26|313.88|311.08|314.06|311.26|313.71|310.91|0
1653426810000|2022-05-24 21:13:30|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1653426820000|2022-05-24 21:13:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1653426840000|2022-05-24 21:14:00|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653426850000|2022-05-24 21:14:10|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1653426890000|2022-05-24 21:14:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1653426900000|2022-05-24 21:15:00|313.81|311.01|313.88|311.08|313.88|311.08|313.71|310.91|0
1653426910000|2022-05-24 21:15:10|313.97|311.17|314.04|311.24|314.04|311.24|313.97|311.17|0
1653426920000|2022-05-24 21:15:20|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1653426940000|2022-05-24 21:15:40|314.06|311.26|313.84|311.04|314.06|311.26|313.84|311.04|0
1653426950000|2022-05-24 21:15:50|313.94|311.14|313.94|311.14|313.94|311.14|313.94|311.14|0
1653426960000|2022-05-24 21:16:00|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1653426980000|2022-05-24 21:16:20|313.9|311.1|313.9|311.1|313.9|311.1|313.9|311.1|0
1653427010000|2022-05-24 21:16:50|313.88|311.08|313.74|310.94|313.88|311.08|313.74|310.94|0
1653427020000|2022-05-24 21:17:00|313.58|310.78|313.45|310.65|313.64|310.84|313.45|310.65|0
1653427030000|2022-05-24 21:17:10|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1653427060000|2022-05-24 21:17:40|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1653427110000|2022-05-24 21:18:30|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1653427130000|2022-05-24 21:18:50|313.58|310.78|313.61|310.81|313.61|310.81|313.58|310.78|0
1653427140000|2022-05-24 21:19:00|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1653427150000|2022-05-24 21:19:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1653427160000|2022-05-24 21:19:20|313.16|310.36|313.16|310.36|313.16|310.36|313.16|310.36|0
1653427170000|2022-05-24 21:19:30|313.29|310.49|313.45|310.65|313.45|310.65|313.29|310.49|0
1653427180000|2022-05-24 21:19:40|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1653427190000|2022-05-24 21:19:50|313.41|310.61|313.29|310.49|313.41|310.61|313.29|310.49|0
1653427200000|2022-05-24 21:20:00|313.41|310.61|313.39|310.59|313.41|310.61|313.39|310.59|0
1653427220000|2022-05-24 21:20:20|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1653427230000|2022-05-24 21:20:30|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1653427240000|2022-05-24 21:20:40|313.54|310.74|313.7|310.9|313.7|310.9|313.54|310.74|0
1653427250000|2022-05-24 21:20:50|313.94|311.14|313.94|311.14|313.94|311.14|313.94|311.14|0
1653427260000|2022-05-24 21:21:00|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1653427300000|2022-05-24 21:21:40|313.9|311.1|313.84|311.04|313.9|311.1|313.84|311.04|0
1653427310000|2022-05-24 21:21:50|313.68|310.88|313.84|311.04|313.84|311.04|313.68|310.88|0
1653427320000|2022-05-24 21:22:00|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1653427330000|2022-05-24 21:22:10|314|311.2|314|311.2|314|311.2|314|311.2|0
1653427450000|2022-05-24 21:24:10|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1653427460000|2022-05-24 21:24:20|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653427470000|2022-05-24 21:24:30|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1653427480000|2022-05-24 21:24:40|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1653427520000|2022-05-24 21:25:20|313.58|310.78|313.58|310.78|313.58|310.78|313.58|310.78|0
1653427530000|2022-05-24 21:25:30|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1653427550000|2022-05-24 21:25:50|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1653427600000|2022-05-24 21:26:40|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1653427610000|2022-05-24 21:26:50|313.51|310.71|313.38|310.58|313.51|310.71|313.38|310.58|0
1653427630000|2022-05-24 21:27:10|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1653427680000|2022-05-24 21:28:00|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1653427720000|2022-05-24 21:28:40|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1653427740000|2022-05-24 21:29:00|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1653427790000|2022-05-24 21:29:50|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1653427850000|2022-05-24 21:30:50|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1653427880000|2022-05-24 21:31:20|313.67|310.87|313.83|311.03|313.83|311.03|313.67|310.87|0
1653427890000|2022-05-24 21:31:30|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1653427900000|2022-05-24 21:31:40|313.64|310.84|313.67|310.87|313.67|310.87|313.64|310.84|0
1653427920000|2022-05-24 21:32:00|313.64|310.84|313.67|310.87|313.67|310.87|313.64|310.84|0
1653427930000|2022-05-24 21:32:10|313.63|310.83|313.67|310.87|313.67|310.87|313.63|310.83|0
1653427950000|2022-05-24 21:32:30|313.63|310.83|313.67|310.87|313.67|310.87|313.63|310.83|0
1653427970000|2022-05-24 21:32:50|313.63|310.83|313.67|310.87|313.67|310.87|313.63|310.83|0
1653427980000|2022-05-24 21:33:00|313.63|310.83|313.67|310.87|313.67|310.87|313.63|310.83|0
1653428000000|2022-05-24 21:33:20|313.63|310.83|313.67|310.87|313.67|310.87|313.63|310.83|0
1653428010000|2022-05-24 21:33:30|313.63|310.83|313.67|310.87|313.67|310.87|313.63|310.83|0
1653428200000|2022-05-24 21:36:40|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1653428260000|2022-05-24 21:37:40|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1653428370000|2022-05-24 21:39:30|313.34|310.54|313.34|310.54|313.34|310.54|313.34|310.54|0
1653428390000|2022-05-24 21:39:50|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1653428480000|2022-05-24 21:41:20|313.34|310.54|313.34|310.54|313.34|310.54|313.34|310.54|0
1653428560000|2022-05-24 21:42:40|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1653428570000|2022-05-24 21:42:50|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1653428580000|2022-05-24 21:43:00|313.4|310.6|313.4|310.6|313.4|310.6|313.4|310.6|0
1653428720000|2022-05-24 21:45:20|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1653428750000|2022-05-24 21:45:50|313.4|310.6|313.4|310.6|313.4|310.6|313.4|310.6|0
1653428790000|2022-05-24 21:46:30|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1653428820000|2022-05-24 21:47:00|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1653428860000|2022-05-24 21:47:40|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1653428870000|2022-05-24 21:47:50|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1653428930000|2022-05-24 21:48:50|314.08|311.28|313.62|310.82|314.08|311.28|313.62|310.82|0
1653428990000|2022-05-24 21:49:50|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1653429070000|2022-05-24 21:51:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1653429080000|2022-05-24 21:51:20|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1653429120000|2022-05-24 21:52:00|313.78|310.98|313.75|310.95|313.78|310.98|313.75|310.95|0
1653429140000|2022-05-24 21:52:20|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1653429150000|2022-05-24 21:52:30|313.62|310.82|313.49|310.69|313.62|310.82|313.49|310.69|0
1653429160000|2022-05-24 21:52:40|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1653429200000|2022-05-24 21:53:20|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1653429220000|2022-05-24 21:53:40|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1653429230000|2022-05-24 21:53:50|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1653429240000|2022-05-24 21:54:00|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1653429250000|2022-05-24 21:54:10|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1653429270000|2022-05-24 21:54:30|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1653429300000|2022-05-24 21:55:00|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1653429340000|2022-05-24 21:55:40|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1653429350000|2022-05-24 21:55:50|313.13|310.33|313.49|310.69|313.49|310.69|313.13|310.33|0
1653429360000|2022-05-24 21:56:00|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1653429380000|2022-05-24 21:56:20|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1653429450000|2022-05-24 21:57:30|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1653429500000|2022-05-24 21:58:20|313.52|310.72|313.48|310.68|313.52|310.72|313.48|310.68|0
1653429600000|2022-05-24 22:00:00|313.4|310.6|312.52|309.72|313.4|310.6|312.52|309.72|0
1653429610000|2022-05-24 22:00:10|312.18|309.38|311.96|309.16|312.18|309.38|311.96|309.16|0
1653429620000|2022-05-24 22:00:20|312.07|309.27|312.18|309.38|312.18|309.38|312.07|309.27|0
1653429630000|2022-05-24 22:00:30|312.4|309.6|312.3|309.5|312.52|309.72|312.3|309.5|0
1653429640000|2022-05-24 22:00:40|311.3|308.5|312.07|309.27|312.07|309.27|311.3|308.5|0
1653429650000|2022-05-24 22:00:50|311.85|309.05|311.52|308.72|311.85|309.05|311.52|308.72|0
1653429660000|2022-05-24 22:01:00|311.85|309.05|312.3|309.5|312.3|309.5|311.85|309.05|0
1653429670000|2022-05-24 22:01:10|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1653429680000|2022-05-24 22:01:20|311.96|309.16|311.63|308.83|311.96|309.16|311.63|308.83|0
1653429690000|2022-05-24 22:01:30|311.52|308.72|311.19|308.39|311.52|308.72|311.07|308.27|0
1653429700000|2022-05-24 22:01:40|311.29|308.49|311.07|308.27|311.29|308.49|311.07|308.27|0
1653429710000|2022-05-24 22:01:50|311.29|308.49|311.07|308.27|311.29|308.49|311.07|308.27|0
1653429720000|2022-05-24 22:02:00|311.29|308.49|311.29|308.49|311.29|308.49|311.29|308.49|0
1653429730000|2022-05-24 22:02:10|311.07|308.27|311.41|308.61|311.41|308.61|311.07|308.27|0
1653429740000|2022-05-24 22:02:20|311.52|308.72|311.96|309.16|311.96|309.16|311.52|308.72|0
1653429750000|2022-05-24 22:02:30|311.74|308.94|311.96|309.16|311.96|309.16|311.74|308.94|0
1653429760000|2022-05-24 22:02:40|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1653429770000|2022-05-24 22:02:50|311.85|309.05|311.96|309.16|311.96|309.16|311.85|309.05|0
1653429780000|2022-05-24 22:03:00|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1653429790000|2022-05-24 22:03:10|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1653429800000|2022-05-24 22:03:20|311.85|309.05|311.96|309.16|311.96|309.16|311.85|309.05|0
1653429810000|2022-05-24 22:03:30|311.85|309.05|311.63|308.83|311.85|309.05|311.51|308.71|0
1653429820000|2022-05-24 22:03:40|311.74|308.94|311.85|309.05|311.85|309.05|311.74|308.94|0
1653429830000|2022-05-24 22:03:50|311.96|309.16|311.85|309.05|311.96|309.16|311.85|309.05|0
1653429840000|2022-05-24 22:04:00|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1653429850000|2022-05-24 22:04:10|311.85|309.05|311.74|308.94|311.85|309.05|311.63|308.83|0
1653429860000|2022-05-24 22:04:20|311.51|308.71|311.51|308.71|311.51|308.71|311.51|308.71|0
1653429870000|2022-05-24 22:04:30|311.63|308.83|311.51|308.71|311.63|308.83|311.51|308.71|0
1653429880000|2022-05-24 22:04:40|311.63|308.83|311.74|308.94|311.74|308.94|311.51|308.71|0
1653429890000|2022-05-24 22:04:50|311.73|308.93|311.51|308.71|311.73|308.93|311.51|308.71|0
1653429910000|2022-05-24 22:05:10|311.63|308.83|311.85|309.05|311.85|309.05|311.51|308.71|0
1653429920000|2022-05-24 22:05:20|311.73|308.93|311.85|309.05|311.85|309.05|311.51|308.71|0
1653429930000|2022-05-24 22:05:30|312.18|309.38|312.18|309.38|312.18|309.38|312.07|309.27|0
1653429940000|2022-05-24 22:05:40|312.07|309.27|312.07|309.27|312.07|309.27|311.96|309.16|0
1653429950000|2022-05-24 22:05:50|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1653429960000|2022-05-24 22:06:00|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1653429970000|2022-05-24 22:06:10|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1653429980000|2022-05-24 22:06:20|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1653429990000|2022-05-24 22:06:30|311.96|309.16|311.96|309.16|312.18|309.38|311.96|309.16|0
1653430000000|2022-05-24 22:06:40|311.73|308.93|311.85|309.05|311.85|309.05|311.73|308.93|0
1653430010000|2022-05-24 22:06:50|311.73|308.93|311.63|308.83|311.73|308.93|311.51|308.71|0
1653430020000|2022-05-24 22:07:00|311.51|308.71|311.63|308.83|311.63|308.83|311.51|308.71|0
1653430030000|2022-05-24 22:07:10|311.41|308.61|311.51|308.71|311.51|308.71|311.41|308.61|0
1653430040000|2022-05-24 22:07:20|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1653430060000|2022-05-24 22:07:40|311.51|308.71|311.29|308.49|311.51|308.71|311.18|308.38|0
1653430070000|2022-05-24 22:07:50|311.07|308.27|311.18|308.38|311.18|308.38|311.07|308.27|0
1653430080000|2022-05-24 22:08:00|311.29|308.49|311.07|308.27|311.29|308.49|311.07|308.27|0
1653430090000|2022-05-24 22:08:10|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1653430100000|2022-05-24 22:08:20|311.29|308.49|311.29|308.49|311.29|308.49|311.29|308.49|0
1653430110000|2022-05-24 22:08:30|311.41|308.61|311.29|308.49|311.41|308.61|311.29|308.49|0
1653430120000|2022-05-24 22:08:40|311.07|308.27|310.85|308.05|311.07|308.27|310.85|308.05|0
1653430130000|2022-05-24 22:08:50|310.74|307.94|311.29|308.49|311.4|308.6|310.74|307.94|0
1653430140000|2022-05-24 22:09:00|311.51|308.71|311.29|308.49|311.51|308.71|311.29|308.49|0
1653430170000|2022-05-24 22:09:30|311.51|308.71|311.51|308.71|311.51|308.71|311.51|308.71|0
1653430190000|2022-05-24 22:09:50|311.29|308.49|311.29|308.49|311.29|308.49|311.29|308.49|0
1653430200000|2022-05-24 22:10:00|311.07|308.27|311.07|308.27|311.07|308.27|311.07|308.27|0
1653430220000|2022-05-24 22:10:20|311.29|308.49|311.07|308.27|311.29|308.49|311.07|308.27|0
1653430230000|2022-05-24 22:10:30|311.18|308.38|310.4|307.6|311.18|308.38|310.4|307.6|0
1653430240000|2022-05-24 22:10:40|310.18|307.38|310.18|307.38|310.18|307.38|309.96|307.16|0
1653430260000|2022-05-24 22:11:00|310.3|307.5|310.3|307.5|310.3|307.5|310.3|307.5|0
1653430270000|2022-05-24 22:11:10|310.18|307.38|309.96|307.16|310.18|307.38|309.96|307.16|0
1653430280000|2022-05-24 22:11:20|307.76|304.96|307.31|304.51|307.76|304.96|307.31|304.51|0
1653430290000|2022-05-24 22:11:30|307.09|304.29|307.09|304.29|307.31|304.51|307.09|304.29|0
1653430300000|2022-05-24 22:11:40|307.53|304.73|307.53|304.73|307.53|304.73|307.31|304.51|0
1653430310000|2022-05-24 22:11:50|307.76|304.96|307.76|304.96|307.98|305.18|307.76|304.96|0
1653430320000|2022-05-24 22:12:00|307.87|305.07|307.31|304.51|307.87|305.07|307.31|304.51|0
1653430330000|2022-05-24 22:12:10|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1653430340000|2022-05-24 22:12:20|307.53|304.73|307.75|304.95|307.75|304.95|307.53|304.73|0
1653430350000|2022-05-24 22:12:30|307.31|304.51|306.65|303.85|307.31|304.51|306.65|303.85|0
1653430360000|2022-05-24 22:12:40|306.99|304.19|307.31|304.51|307.31|304.51|306.99|304.19|0
1653430370000|2022-05-24 22:12:50|306.99|304.19|306.87|304.07|306.99|304.19|306.87|304.07|0
1653430380000|2022-05-24 22:13:00|306.77|303.97|306.43|303.63|306.77|303.97|306.43|303.63|0
1653430390000|2022-05-24 22:13:10|306.65|303.85|306.87|304.07|306.87|304.07|306.65|303.85|0
1653430410000|2022-05-24 22:13:30|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1653430420000|2022-05-24 22:13:40|306.87|304.07|306.99|304.19|307.09|304.29|306.87|304.07|0
1653430430000|2022-05-24 22:13:50|307.09|304.29|306.99|304.19|307.09|304.29|306.99|304.19|0
1653430440000|2022-05-24 22:14:00|306.87|304.07|306.65|303.85|306.87|304.07|306.65|303.85|0
1653430460000|2022-05-24 22:14:20|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1653430470000|2022-05-24 22:14:30|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1653430480000|2022-05-24 22:14:40|306.21|303.41|306.21|303.41|306.21|303.41|306.11|303.31|0
1653430490000|2022-05-24 22:14:50|306.11|303.31|306.11|303.31|306.11|303.31|305.89|303.09|0
1653430500000|2022-05-24 22:15:00|305.89|303.09|305.77|302.97|305.99|303.19|305.77|302.97|0
1653430510000|2022-05-24 22:15:10|305.89|303.09|305.77|302.97|305.89|303.09|305.67|302.87|0
1653430520000|2022-05-24 22:15:20|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1653430530000|2022-05-24 22:15:30|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1653430540000|2022-05-24 22:15:40|305.67|302.87|305.55|302.75|305.77|302.97|305.55|302.75|0
1653430550000|2022-05-24 22:15:50|305.77|302.97|306.21|303.41|306.21|303.41|305.77|302.97|0
1653430560000|2022-05-24 22:16:00|305.77|302.97|305.11|302.31|305.77|302.97|305.11|302.31|0
1653430570000|2022-05-24 22:16:10|305.33|302.53|305.11|302.31|305.33|302.53|305.11|302.31|0
1653430580000|2022-05-24 22:16:20|305.23|302.43|304.01|301.21|305.33|302.53|304.01|301.21|0
1653430590000|2022-05-24 22:16:30|304.45|301.65|304.45|301.65|304.57|301.77|304.35|301.55|0
1653430600000|2022-05-24 22:16:40|304.23|301.43|304.35|301.55|304.45|301.65|304.23|301.43|0
1653430610000|2022-05-24 22:16:50|304.45|301.65|304.67|301.87|304.67|301.87|304.45|301.65|0
1653430620000|2022-05-24 22:17:00|304.79|301.99|304.67|301.87|304.79|301.99|304.67|301.87|0
1653430630000|2022-05-24 22:17:10|304.89|302.09|304.67|301.87|304.89|302.09|304.67|301.87|0
1653430640000|2022-05-24 22:17:20|304.89|302.09|304.89|302.09|304.89|302.09|304.79|301.99|0
1653430650000|2022-05-24 22:17:30|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1653430660000|2022-05-24 22:17:40|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1653430680000|2022-05-24 22:18:00|304.89|302.09|304.67|301.87|304.89|302.09|304.67|301.87|0
1653430690000|2022-05-24 22:18:10|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1653430700000|2022-05-24 22:18:20|304.78|301.98|304.89|302.09|304.89|302.09|304.78|301.98|0
1653430710000|2022-05-24 22:18:30|305.11|302.31|305.55|302.75|305.55|302.75|305.11|302.31|0
1653430720000|2022-05-24 22:18:40|305.22|302.42|305.77|302.97|305.77|302.97|305.11|302.31|0
1653430740000|2022-05-24 22:19:00|305.55|302.75|305.77|302.97|305.77|302.97|305.55|302.75|0
1653430750000|2022-05-24 22:19:10|305.99|303.19|306.21|303.41|306.21|303.41|305.99|303.19|0
1653430760000|2022-05-24 22:19:20|306.1|303.3|306.21|303.41|306.21|303.41|306.1|303.3|0
1653430770000|2022-05-24 22:19:30|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1653430780000|2022-05-24 22:19:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1653430790000|2022-05-24 22:19:50|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1653430800000|2022-05-24 22:20:00|305.22|302.42|305|302.2|305.22|302.42|304.89|302.09|0
1653430810000|2022-05-24 22:20:10|304.89|302.09|304.89|302.09|305|302.2|304.89|302.09|0
1653430820000|2022-05-24 22:20:20|305.11|302.31|305.22|302.42|305.22|302.42|305.11|302.31|0
1653430830000|2022-05-24 22:20:30|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1653430840000|2022-05-24 22:20:40|305.11|302.31|305.11|302.31|305.44|302.64|305.11|302.31|0
1653430850000|2022-05-24 22:20:50|305.55|302.75|305.55|302.75|305.55|302.75|305.44|302.64|0
1653430860000|2022-05-24 22:21:00|305.33|302.53|305.66|302.86|305.66|302.86|305.33|302.53|0
1653430870000|2022-05-24 22:21:10|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1653430880000|2022-05-24 22:21:20|305.44|302.64|305.55|302.75|305.55|302.75|305.33|302.53|0
1653430890000|2022-05-24 22:21:30|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1653430900000|2022-05-24 22:21:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1653430910000|2022-05-24 22:21:50|305.44|302.64|305.55|302.75|305.55|302.75|305.44|302.64|0
1653430930000|2022-05-24 22:22:10|305.77|302.97|305.66|302.86|305.77|302.97|305.66|302.86|0
1653430940000|2022-05-24 22:22:20|305.77|302.97|305.77|302.97|305.77|302.97|305.66|302.86|0
1653430960000|2022-05-24 22:22:40|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1653430990000|2022-05-24 22:23:10|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1653431000000|2022-05-24 22:23:20|306.21|303.41|306.43|303.63|306.43|303.63|306.21|303.41|0
1653431010000|2022-05-24 22:23:30|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1653431020000|2022-05-24 22:23:40|306.43|303.63|306.87|304.07|306.87|304.07|306.43|303.63|0
1653431030000|2022-05-24 22:23:50|306.65|303.85|306.65|303.85|306.87|304.07|306.65|303.85|0
1653431040000|2022-05-24 22:24:00|306.76|303.96|307.09|304.29|307.09|304.29|306.76|303.96|0
1653431050000|2022-05-24 22:24:10|306.87|304.07|306.87|304.07|307.09|304.29|306.87|304.07|0
1653431060000|2022-05-24 22:24:20|306.43|303.63|305.99|303.19|306.43|303.63|305.99|303.19|0
1653431080000|2022-05-24 22:24:40|305.88|303.08|305.33|302.53|305.88|303.08|305.33|302.53|0
1653431090000|2022-05-24 22:24:50|305.11|302.31|305.33|302.53|305.33|302.53|305.11|302.31|0
1653431100000|2022-05-24 22:25:00|305.22|302.42|305.33|302.53|305.33|302.53|305.11|302.31|0
1653431110000|2022-05-24 22:25:10|305.22|302.42|305.22|302.42|305.33|302.53|305.22|302.42|0
1653431120000|2022-05-24 22:25:20|305.44|302.64|305.54|302.74|305.54|302.74|305.44|302.64|0
1653431130000|2022-05-24 22:25:30|305.76|302.96|305.76|302.96|305.76|302.96|305.76|302.96|0
1653431140000|2022-05-24 22:25:40|305.54|302.74|305.44|302.64|305.54|302.74|305.44|302.64|0
1653431150000|2022-05-24 22:25:50|305.54|302.74|305.44|302.64|305.54|302.74|305.44|302.64|0
1653431160000|2022-05-24 22:26:00|305.54|302.74|304.89|302.09|305.54|302.74|304.89|302.09|0
1653431170000|2022-05-24 22:26:10|304.88|302.08|304.67|301.87|304.88|302.08|304.67|301.87|0
1653431180000|2022-05-24 22:26:20|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1653431190000|2022-05-24 22:26:30|304.67|301.87|304.66|301.86|304.67|301.87|304.66|301.86|0
1653431200000|2022-05-24 22:26:40|304.56|301.76|304.66|301.86|304.66|301.86|304.56|301.76|0
1653431210000|2022-05-24 22:26:50|304.45|301.65|304.56|301.76|304.56|301.76|304.45|301.65|0
1653431220000|2022-05-24 22:27:00|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1653431230000|2022-05-24 22:27:10|304.56|301.76|304.56|301.76|304.66|301.86|304.56|301.76|0
1653431240000|2022-05-24 22:27:20|304.44|301.64|304.66|301.86|304.66|301.86|304.44|301.64|0
1653431250000|2022-05-24 22:27:30|304.88|302.08|305|302.2|305|302.2|304.88|302.08|0
1653431260000|2022-05-24 22:27:40|304.88|302.08|304.44|301.64|304.88|302.08|304.44|301.64|0
1653431280000|2022-05-24 22:28:00|304.66|301.86|304.88|302.08|304.88|302.08|304.66|301.86|0
1653431290000|2022-05-24 22:28:10|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1653431300000|2022-05-24 22:28:20|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1653431310000|2022-05-24 22:28:30|304.34|301.54|304.44|301.64|304.44|301.64|304.34|301.54|0
1653431320000|2022-05-24 22:28:40|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1653431330000|2022-05-24 22:28:50|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1653431340000|2022-05-24 22:29:00|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1653431350000|2022-05-24 22:29:10|304.66|301.86|304.78|301.98|304.88|302.08|304.66|301.86|0
1653431360000|2022-05-24 22:29:20|304.88|302.08|304.66|301.86|304.88|302.08|304.66|301.86|0
1653431370000|2022-05-24 22:29:30|304.34|301.54|304.44|301.64|304.44|301.64|304.34|301.54|0
1653431380000|2022-05-24 22:29:40|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1653431390000|2022-05-24 22:29:50|305.1|302.3|305.32|302.52|305.54|302.74|305.1|302.3|0
1653431400000|2022-05-24 22:30:00|305.54|302.74|305.54|302.74|305.54|302.74|305.32|302.52|0
1653431410000|2022-05-24 22:30:10|305.76|302.96|306.2|303.4|306.2|303.4|305.66|302.86|0
1653431420000|2022-05-24 22:30:20|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1653431430000|2022-05-24 22:30:30|305.76|302.96|305.76|302.96|305.98|303.18|305.76|302.96|0
1653431440000|2022-05-24 22:30:40|305.88|303.08|306.42|303.62|306.42|303.62|305.88|303.08|0
1653431450000|2022-05-24 22:30:50|305.98|303.18|306.2|303.4|306.2|303.4|305.98|303.18|0
1653431460000|2022-05-24 22:31:00|306.42|303.62|305.54|302.74|306.42|303.62|305.54|302.74|0
1653431470000|2022-05-24 22:31:10|306.2|303.4|305.98|303.18|306.2|303.4|305.98|303.18|0
1653431500000|2022-05-24 22:31:40|305.54|302.74|305.54|302.74|305.54|302.74|305.43|302.63|0
1653431510000|2022-05-24 22:31:50|305.32|302.52|305.54|302.74|305.54|302.74|305.32|302.52|0
1653431520000|2022-05-24 22:32:00|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1653431530000|2022-05-24 22:32:10|305|302.2|305.1|302.3|305.1|302.3|305|302.2|0
1653431540000|2022-05-24 22:32:20|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1653431550000|2022-05-24 22:32:30|305.1|302.3|304.99|302.19|305.1|302.3|304.88|302.08|0
1653431560000|2022-05-24 22:32:40|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1653431570000|2022-05-24 22:32:50|305.32|302.52|305.21|302.41|305.32|302.52|305.21|302.41|0
1653431580000|2022-05-24 22:33:00|305.1|302.3|304.77|301.97|305.1|302.3|304.77|301.97|0
1653431590000|2022-05-24 22:33:10|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1653431600000|2022-05-24 22:33:20|304.66|301.86|304.88|302.08|305.1|302.3|304.66|301.86|0
1653431610000|2022-05-24 22:33:30|304.77|301.97|304.88|302.08|304.88|302.08|304.77|301.97|0
1653431620000|2022-05-24 22:33:40|304.77|301.97|304.88|302.08|304.88|302.08|304.77|301.97|0
1653431630000|2022-05-24 22:33:50|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1653431640000|2022-05-24 22:34:00|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1653431650000|2022-05-24 22:34:10|304.66|301.86|304.44|301.64|304.66|301.86|304.44|301.64|0
1653431670000|2022-05-24 22:34:30|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1653431680000|2022-05-24 22:34:40|304.44|301.64|304.33|301.53|304.66|301.86|304.33|301.53|0
1653431690000|2022-05-24 22:34:50|304.22|301.42|304.22|301.42|304.33|301.53|304.22|301.42|0
1653431710000|2022-05-24 22:35:10|304|301.2|304|301.2|304|301.2|304|301.2|0
1653431720000|2022-05-24 22:35:20|303.78|300.98|303.34|300.54|303.78|300.98|302.9|300.1|0
1653431730000|2022-05-24 22:35:30|303.46|300.66|303.12|300.32|303.46|300.66|303.12|300.32|0
1653431740000|2022-05-24 22:35:40|303.34|300.54|303.34|300.54|303.34|300.54|303.12|300.32|0
1653431750000|2022-05-24 22:35:50|303.12|300.32|303.56|300.76|303.56|300.76|303.12|300.32|0
1653431760000|2022-05-24 22:36:00|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1653431770000|2022-05-24 22:36:10|303.12|300.32|303.56|300.76|303.56|300.76|303.12|300.32|0
1653431780000|2022-05-24 22:36:20|303.34|300.54|303.56|300.76|303.56|300.76|303.34|300.54|0
1653431790000|2022-05-24 22:36:30|303.34|300.54|303.56|300.76|303.56|300.76|303.34|300.54|0
1653431800000|2022-05-24 22:36:40|303.78|300.98|303.56|300.76|303.78|300.98|303.56|300.76|0
1653431810000|2022-05-24 22:36:50|303.46|300.66|303.46|300.66|303.56|300.76|303.46|300.66|0
1653431820000|2022-05-24 22:37:00|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1653431830000|2022-05-24 22:37:10|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1653431840000|2022-05-24 22:37:20|303.78|300.98|303.89|301.09|304|301.2|303.78|300.98|0
1653431850000|2022-05-24 22:37:30|304|301.2|303.78|300.98|304|301.2|303.78|300.98|0
1653431860000|2022-05-24 22:37:40|304|301.2|304.22|301.42|304.22|301.42|304|301.2|0
1653431870000|2022-05-24 22:37:50|304|301.2|304.22|301.42|304.22|301.42|304|301.2|0
1653431880000|2022-05-24 22:38:00|304.11|301.31|304.22|301.42|304.22|301.42|304.11|301.31|0
1653431890000|2022-05-24 22:38:10|304.11|301.31|304.22|301.42|304.22|301.42|304.11|301.31|0
1653431900000|2022-05-24 22:38:20|304|301.2|304|301.2|304|301.2|304|301.2|0
1653431920000|2022-05-24 22:38:40|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1653431930000|2022-05-24 22:38:50|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1653431940000|2022-05-24 22:39:00|303.56|300.76|303.45|300.65|303.56|300.76|303.45|300.65|0
1653431950000|2022-05-24 22:39:10|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1653431960000|2022-05-24 22:39:20|303.78|300.98|303.56|300.76|303.78|300.98|303.56|300.76|0
1653431970000|2022-05-24 22:39:30|303.78|300.98|304|301.2|304|301.2|303.78|300.98|0
1653431980000|2022-05-24 22:39:40|304.11|301.31|304|301.2|304.11|301.31|304|301.2|0
1653431990000|2022-05-24 22:39:50|304.11|301.31|304|301.2|304.11|301.31|304|301.2|0
1653432000000|2022-05-24 22:40:00|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1653432010000|2022-05-24 22:40:10|304|301.2|303.78|300.98|304|301.2|303.78|300.98|0
1653432020000|2022-05-24 22:40:20|304|301.2|304|301.2|304|301.2|304|301.2|0
1653432030000|2022-05-24 22:40:30|303.89|301.09|303.78|300.98|304|301.2|303.78|300.98|0
1653432040000|2022-05-24 22:40:40|303.89|301.09|303.78|300.98|303.89|301.09|303.78|300.98|0
1653432050000|2022-05-24 22:40:50|303.56|300.76|303.67|300.87|303.78|300.98|303.56|300.76|0
1653432060000|2022-05-24 22:41:00|303.56|300.76|303.67|300.87|303.67|300.87|303.56|300.76|0
1653432070000|2022-05-24 22:41:10|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1653432080000|2022-05-24 22:41:20|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1653432090000|2022-05-24 22:41:30|304|301.2|304|301.2|304|301.2|304|301.2|0
1653432100000|2022-05-24 22:41:40|304.22|301.42|304|301.2|304.43|301.63|304|301.2|0
1653432110000|2022-05-24 22:41:50|304.11|301.31|304.43|301.63|304.43|301.63|304.11|301.31|0
1653432120000|2022-05-24 22:42:00|304.22|301.42|304.22|301.42|304.22|301.42|304.11|301.31|0
1653432130000|2022-05-24 22:42:10|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1653432140000|2022-05-24 22:42:20|304|301.2|304.33|301.53|304.33|301.53|304|301.2|0
1653432150000|2022-05-24 22:42:30|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1653432160000|2022-05-24 22:42:40|304.33|301.53|304.21|301.41|304.33|301.53|304.21|301.41|0
1653432170000|2022-05-24 22:42:50|304.43|301.63|304.21|301.41|304.43|301.63|304.21|301.41|0
1653432180000|2022-05-24 22:43:00|304.43|301.63|304.43|301.63|304.43|301.63|304.33|301.53|0
1653432190000|2022-05-24 22:43:10|304.55|301.75|304.65|301.85|304.65|301.85|304.55|301.75|0
1653432200000|2022-05-24 22:43:20|304.55|301.75|304.65|301.85|304.65|301.85|304.55|301.75|0
1653432210000|2022-05-24 22:43:30|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1653432220000|2022-05-24 22:43:40|304.55|301.75|304.65|301.85|304.65|301.85|304.55|301.75|0
1653432230000|2022-05-24 22:43:50|304.87|302.07|304.77|301.97|304.87|302.07|304.77|301.97|0
1653432240000|2022-05-24 22:44:00|304.87|302.07|304.87|302.07|304.87|302.07|304.77|301.97|0
1653432250000|2022-05-24 22:44:10|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1653432270000|2022-05-24 22:44:30|305.31|302.51|305.09|302.29|305.31|302.51|305.09|302.29|0
1653432310000|2022-05-24 22:45:10|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1653432320000|2022-05-24 22:45:20|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1653432330000|2022-05-24 22:45:30|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1653432360000|2022-05-24 22:46:00|305.09|302.29|305.31|302.51|305.31|302.51|305.09|302.29|0
1653432370000|2022-05-24 22:46:10|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1653432380000|2022-05-24 22:46:20|305.75|302.95|305.64|302.84|305.75|302.95|305.64|302.84|0
1653432390000|2022-05-24 22:46:30|305.75|302.95|306.19|303.39|306.19|303.39|305.75|302.95|0
1653432400000|2022-05-24 22:46:40|305.97|303.17|306.41|303.61|306.41|303.61|305.97|303.17|0
1653432410000|2022-05-24 22:46:50|306.19|303.39|305.75|302.95|306.19|303.39|305.75|302.95|0
1653432420000|2022-05-24 22:47:00|305.97|303.17|305.97|303.17|305.97|303.17|305.75|302.95|0
1653432430000|2022-05-24 22:47:10|305.75|302.95|305.75|302.95|305.86|303.06|305.75|302.95|0
1653432440000|2022-05-24 22:47:20|305.86|303.06|305.97|303.17|305.97|303.17|305.86|303.06|0
1653432450000|2022-05-24 22:47:30|305.86|303.06|305.64|302.84|305.86|303.06|305.53|302.73|0
1653432460000|2022-05-24 22:47:40|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1653432470000|2022-05-24 22:47:50|305.64|302.84|305.31|302.51|305.64|302.84|305.31|302.51|0
1653432480000|2022-05-24 22:48:00|305.42|302.62|305.31|302.51|305.42|302.62|305.31|302.51|0
1653432500000|2022-05-24 22:48:20|305.53|302.73|305.31|302.51|305.53|302.73|305.31|302.51|0
1653432510000|2022-05-24 22:48:30|305.42|302.62|305.31|302.51|305.42|302.62|305.31|302.51|0
1653432520000|2022-05-24 22:48:40|305.2|302.4|305.09|302.29|305.31|302.51|305.09|302.29|0
1653432530000|2022-05-24 22:48:50|305.2|302.4|305.31|302.51|305.31|302.51|305.2|302.4|0
1653432540000|2022-05-24 22:49:00|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1653432550000|2022-05-24 22:49:10|305.31|302.51|305.42|302.62|305.42|302.62|305.31|302.51|0
1653432560000|2022-05-24 22:49:20|305.53|302.73|305.31|302.51|305.53|302.73|305.31|302.51|0
1653432570000|2022-05-24 22:49:30|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1653432580000|2022-05-24 22:49:40|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1653432590000|2022-05-24 22:49:50|305.42|302.62|305.42|302.62|305.53|302.73|305.42|302.62|0
1653432600000|2022-05-24 22:50:00|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1653432620000|2022-05-24 22:50:20|305.42|302.62|305.75|302.95|305.75|302.95|305.42|302.62|0
1653432640000|2022-05-24 22:50:40|305.86|303.06|305.97|303.17|305.97|303.17|305.86|303.06|0
1653432650000|2022-05-24 22:50:50|305.86|303.06|305.97|303.17|305.97|303.17|305.86|303.06|0
1653432680000|2022-05-24 22:51:20|306.41|303.61|306.3|303.5|306.41|303.61|306.19|303.39|0
1653432690000|2022-05-24 22:51:30|306.19|303.39|306.19|303.39|306.3|303.5|306.19|303.39|0
1653432700000|2022-05-24 22:51:40|306.3|303.5|306.41|303.61|306.41|303.61|306.3|303.5|0
1653432710000|2022-05-24 22:51:50|306.19|303.39|305.97|303.17|306.19|303.39|305.97|303.17|0
1653432720000|2022-05-24 22:52:00|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1653432730000|2022-05-24 22:52:10|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1653432740000|2022-05-24 22:52:20|306.08|303.28|305.97|303.17|306.08|303.28|305.97|303.17|0
1653432750000|2022-05-24 22:52:30|306.19|303.39|306.19|303.39|306.19|303.39|306.19|303.39|0
1653432780000|2022-05-24 22:53:00|306.08|303.28|306.19|303.39|306.19|303.39|306.08|303.28|0
1653432800000|2022-05-24 22:53:20|306.08|303.28|306.63|303.83|306.63|303.83|306.08|303.28|0
1653432810000|2022-05-24 22:53:30|306.52|303.72|306.41|303.61|306.52|303.72|306.41|303.61|0
1653432830000|2022-05-24 22:53:50|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1653432840000|2022-05-24 22:54:00|306.41|303.61|306.63|303.83|306.63|303.83|306.41|303.61|0
1653432850000|2022-05-24 22:54:10|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1653432860000|2022-05-24 22:54:20|306.74|303.94|306.62|303.82|306.85|304.05|306.62|303.82|0
1653432880000|2022-05-24 22:54:40|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1653432900000|2022-05-24 22:55:00|306.52|303.72|306.4|303.6|306.52|303.72|306.4|303.6|0
1653432910000|2022-05-24 22:55:10|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1653432920000|2022-05-24 22:55:20|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1653432930000|2022-05-24 22:55:30|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1653432940000|2022-05-24 22:55:40|305.74|302.94|305.74|302.94|305.86|303.06|305.74|302.94|0
1653432970000|2022-05-24 22:56:10|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1653432980000|2022-05-24 22:56:20|306.18|303.38|305.96|303.16|306.18|303.38|305.96|303.16|0
1653432990000|2022-05-24 22:56:30|305.86|303.06|305.96|303.16|305.96|303.16|305.86|303.06|0
1653433000000|2022-05-24 22:56:40|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1653433010000|2022-05-24 22:56:50|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1653433020000|2022-05-24 22:57:00|305.74|302.94|305.74|302.94|306.08|303.28|305.74|302.94|0
1653433030000|2022-05-24 22:57:10|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1653433040000|2022-05-24 22:57:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1653433050000|2022-05-24 22:57:30|305.52|302.72|305.3|302.5|305.52|302.72|305.3|302.5|0
1653433060000|2022-05-24 22:57:40|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1653433070000|2022-05-24 22:57:50|305.42|302.62|305.3|302.5|305.42|302.62|305.3|302.5|0
1653433090000|2022-05-24 22:58:10|305.52|302.72|305.3|302.5|305.52|302.72|305.2|302.4|0
1653433110000|2022-05-24 22:58:30|305.2|302.4|305.3|302.5|305.3|302.5|305.2|302.4|0
1653433130000|2022-05-24 22:58:50|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1653433140000|2022-05-24 22:59:00|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1653433150000|2022-05-24 22:59:10|305.42|302.62|305.3|302.5|305.42|302.62|305.3|302.5|0
1653433160000|2022-05-24 22:59:20|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1653433180000|2022-05-24 22:59:40|305.74|302.94|305.52|302.72|305.74|302.94|305.52|302.72|0
1653433190000|2022-05-24 22:59:50|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1653433200000|2022-05-24 23:00:00|305.2|302.4|305.08|302.28|305.3|302.5|305.08|302.28|0
1653433210000|2022-05-24 23:00:10|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1653433220000|2022-05-24 23:00:20|304.76|301.96|305.08|302.28|305.08|302.28|304.76|301.96|0
1653433240000|2022-05-24 23:00:40|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1653433250000|2022-05-24 23:00:50|305.41|302.61|305.52|302.72|305.52|302.72|305.41|302.61|0
1653433260000|2022-05-24 23:01:00|305.08|302.28|305.19|302.39|305.19|302.39|305.08|302.28|0
1653433270000|2022-05-24 23:01:10|305.3|302.5|305.52|302.72|305.52|302.72|305.19|302.39|0
1653433310000|2022-05-24 23:01:50|305.63|302.83|305.52|302.72|305.74|302.94|305.52|302.72|0
1653433330000|2022-05-24 23:02:10|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1653433340000|2022-05-24 23:02:20|305.52|302.72|305.3|302.5|305.52|302.72|305.3|302.5|0
1653433350000|2022-05-24 23:02:30|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1653433360000|2022-05-24 23:02:40|305.3|302.5|305.41|302.61|305.41|302.61|305.3|302.5|0
1653433370000|2022-05-24 23:02:50|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1653433380000|2022-05-24 23:03:00|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1653433410000|2022-05-24 23:03:30|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1653433420000|2022-05-24 23:03:40|305.52|302.72|305.3|302.5|305.52|302.72|305.3|302.5|0
1653433450000|2022-05-24 23:04:10|305.52|302.72|305.74|302.94|305.74|302.94|305.52|302.72|0
1653433460000|2022-05-24 23:04:20|305.52|302.72|305.41|302.61|305.52|302.72|305.3|302.5|0
1653433470000|2022-05-24 23:04:30|305.3|302.5|305.41|302.61|305.41|302.61|305.3|302.5|0
1653433490000|2022-05-24 23:04:50|305.3|302.5|305.08|302.28|305.3|302.5|305.08|302.28|0
1653433500000|2022-05-24 23:05:00|304.64|301.84|304.53|301.73|304.64|301.84|304.42|301.62|0
1653433510000|2022-05-24 23:05:10|304.42|301.62|304.42|301.62|304.64|301.84|304.42|301.62|0
1653433520000|2022-05-24 23:05:20|304.31|301.51|304.09|301.29|304.42|301.62|304.09|301.29|0
1653433530000|2022-05-24 23:05:30|303.98|301.18|303.98|301.18|304.09|301.29|303.98|301.18|0
1653433560000|2022-05-24 23:06:00|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1653433570000|2022-05-24 23:06:10|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1653433590000|2022-05-24 23:06:30|303.32|300.52|303.76|300.96|303.76|300.96|303.32|300.52|0
1653433600000|2022-05-24 23:06:40|303.54|300.74|303.76|300.96|303.76|300.96|303.54|300.74|0
1653433610000|2022-05-24 23:06:50|303.98|301.18|303.98|301.18|303.98|301.18|303.87|301.07|0
1653433620000|2022-05-24 23:07:00|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1653433660000|2022-05-24 23:07:40|303.54|300.74|303.43|300.63|303.54|300.74|303.43|300.63|0
1653433670000|2022-05-24 23:07:50|303.54|300.74|303.54|300.74|303.65|300.85|303.54|300.74|0
1653433680000|2022-05-24 23:08:00|303.65|300.85|303.54|300.74|303.65|300.85|303.54|300.74|0
1653433690000|2022-05-24 23:08:10|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1653433700000|2022-05-24 23:08:20|303.54|300.74|303.54|300.74|303.65|300.85|303.54|300.74|0
1653433710000|2022-05-24 23:08:30|303.32|300.52|303.1|300.3|303.32|300.52|303.1|300.3|0
1653433730000|2022-05-24 23:08:50|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1653433750000|2022-05-24 23:09:10|302.99|300.19|302.88|300.08|302.99|300.19|302.88|300.08|0
1653433760000|2022-05-24 23:09:20|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1653433770000|2022-05-24 23:09:30|303.1|300.3|302.88|300.08|303.1|300.3|302.88|300.08|0
1653433780000|2022-05-24 23:09:40|302.77|299.97|302.66|299.86|302.77|299.97|302.66|299.86|0
1653433790000|2022-05-24 23:09:50|302.77|299.97|303.32|300.52|303.32|300.52|302.77|299.97|0
1653433800000|2022-05-24 23:10:00|303.54|300.74|303.32|300.52|303.54|300.74|303.32|300.52|0
1653433820000|2022-05-24 23:10:20|303.43|300.63|303.32|300.52|303.43|300.63|303.32|300.52|0
1653433860000|2022-05-24 23:11:00|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1653433870000|2022-05-24 23:11:10|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1653433880000|2022-05-24 23:11:20|303.1|300.3|302.88|300.08|303.1|300.3|302.88|300.08|0
1653433890000|2022-05-24 23:11:30|302.77|299.97|302.44|299.64|302.77|299.97|302.44|299.64|0
1653433900000|2022-05-24 23:11:40|302.55|299.75|302.66|299.86|302.77|299.97|302.55|299.75|0
1653433920000|2022-05-24 23:12:00|302.77|299.97|302.44|299.64|302.77|299.97|302.44|299.64|0
1653433930000|2022-05-24 23:12:10|302|299.2|302|299.2|302|299.2|302|299.2|0
1653433940000|2022-05-24 23:12:20|301.9|299.1|302|299.2|302|299.2|301.9|299.1|0
1653433960000|2022-05-24 23:12:40|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1653433970000|2022-05-24 23:12:50|302|299.2|302.22|299.42|302.22|299.42|302|299.2|0
1653433980000|2022-05-24 23:13:00|302.11|299.31|302.22|299.42|302.22|299.42|302.11|299.31|0
1653433990000|2022-05-24 23:13:10|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1653434000000|2022-05-24 23:13:20|302.44|299.64|302.22|299.42|302.44|299.64|302.22|299.42|0
1653434030000|2022-05-24 23:13:50|302|299.2|302|299.2|302|299.2|302|299.2|0
1653434040000|2022-05-24 23:14:00|301.89|299.09|301.89|299.09|302|299.2|301.89|299.09|0
1653434050000|2022-05-24 23:14:10|301.78|298.98|302|299.2|302|299.2|301.78|298.98|0
1653434060000|2022-05-24 23:14:20|301.78|298.98|302|299.2|302|299.2|301.78|298.98|0
1653434090000|2022-05-24 23:14:50|302.11|299.31|302|299.2|302.11|299.31|302|299.2|0
1653434100000|2022-05-24 23:15:00|302.11|299.31|302.11|299.31|302.11|299.31|302.11|299.31|0
1653434110000|2022-05-24 23:15:10|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1653434120000|2022-05-24 23:15:20|302|299.2|302|299.2|302|299.2|302|299.2|0
1653434130000|2022-05-24 23:15:30|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1653434170000|2022-05-24 23:16:10|302.66|299.86|302.55|299.75|302.66|299.86|302.55|299.75|0
1653434180000|2022-05-24 23:16:20|302.44|299.64|302.44|299.64|302.44|299.64|302.44|299.64|0
1653434190000|2022-05-24 23:16:30|302.22|299.42|302.44|299.64|302.44|299.64|302.22|299.42|0
1653434200000|2022-05-24 23:16:40|302.22|299.42|302.44|299.64|302.44|299.64|302.22|299.42|0
1653434230000|2022-05-24 23:17:10|302.22|299.42|302.33|299.53|302.33|299.53|302.22|299.42|0
1653434240000|2022-05-24 23:17:20|302.44|299.64|302.44|299.64|302.44|299.64|302.44|299.64|0
1653434260000|2022-05-24 23:17:40|302.55|299.75|302.44|299.64|302.55|299.75|302.44|299.64|0
1653434310000|2022-05-24 23:18:30|302.43|299.63|302.43|299.63|302.43|299.63|302.22|299.42|0
1653434320000|2022-05-24 23:18:40|302.22|299.42|302.43|299.63|302.43|299.63|302.22|299.42|0
1653434330000|2022-05-24 23:18:50|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1653434350000|2022-05-24 23:19:10|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1653434370000|2022-05-24 23:19:30|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1653434380000|2022-05-24 23:19:40|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1653434390000|2022-05-24 23:19:50|302.43|299.63|302.65|299.85|302.65|299.85|302.43|299.63|0
1653434410000|2022-05-24 23:20:10|302.43|299.63|302.55|299.75|302.55|299.75|302.43|299.63|0
1653434420000|2022-05-24 23:20:20|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1653434440000|2022-05-24 23:20:40|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1653434500000|2022-05-24 23:21:40|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1653434560000|2022-05-24 23:22:40|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1653434570000|2022-05-24 23:22:50|302.21|299.41|302.43|299.63|302.43|299.63|302.21|299.41|0
1653434590000|2022-05-24 23:23:10|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1653434600000|2022-05-24 23:23:20|302.43|299.63|302.21|299.41|302.43|299.63|302.21|299.41|0
1653434610000|2022-05-24 23:23:30|302.33|299.53|302.43|299.63|302.43|299.63|302.21|299.41|0
1653434700000|2022-05-24 23:25:00|302.21|299.41|302.43|299.63|302.43|299.63|302.11|299.31|0
1653434710000|2022-05-24 23:25:10|302.21|299.41|302.21|299.41|302.43|299.63|302.21|299.41|0
1653434720000|2022-05-24 23:25:20|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1653434750000|2022-05-24 23:25:50|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1653434760000|2022-05-24 23:26:00|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1653434770000|2022-05-24 23:26:10|302.21|299.41|301.77|298.97|302.21|299.41|301.77|298.97|0
1653434780000|2022-05-24 23:26:20|301.99|299.19|302.21|299.41|302.21|299.41|301.99|299.19|0
1653434790000|2022-05-24 23:26:30|301.99|299.19|302.11|299.31|302.11|299.31|301.99|299.19|0
1653434800000|2022-05-24 23:26:40|302.21|299.41|301.99|299.19|302.21|299.41|301.99|299.19|0
1653434810000|2022-05-24 23:26:50|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1653434820000|2022-05-24 23:27:00|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1653434830000|2022-05-24 23:27:10|302.21|299.41|301.77|298.97|302.21|299.41|301.77|298.97|0
1653434840000|2022-05-24 23:27:20|301.89|299.09|301.99|299.19|301.99|299.19|301.89|299.09|0
1653434850000|2022-05-24 23:27:30|302.21|299.41|301.99|299.19|302.21|299.41|301.99|299.19|0
1653434860000|2022-05-24 23:27:40|302.21|299.41|302.43|299.63|302.43|299.63|302.21|299.41|0
1653434880000|2022-05-24 23:28:00|302.65|299.85|302.65|299.85|302.65|299.85|302.43|299.63|0
1653434890000|2022-05-24 23:28:10|302.87|300.07|302.98|300.18|303.09|300.29|302.87|300.07|0
1653434900000|2022-05-24 23:28:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1653434920000|2022-05-24 23:28:40|303.3|300.5|303.86|301.06|303.86|301.06|303.3|300.5|0
1653434930000|2022-05-24 23:28:50|303.74|300.94|303.52|300.72|303.74|300.94|303.52|300.72|0
1653434940000|2022-05-24 23:29:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1653434950000|2022-05-24 23:29:10|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1653434960000|2022-05-24 23:29:20|303.52|300.72|303.74|300.94|303.74|300.94|303.52|300.72|0
1653435010000|2022-05-24 23:30:10|303.52|300.72|303.3|300.5|303.52|300.72|303.3|300.5|0
1653435020000|2022-05-24 23:30:20|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1653435040000|2022-05-24 23:30:40|303.3|300.5|303.08|300.28|303.3|300.5|303.08|300.28|0
1653435060000|2022-05-24 23:31:00|303.2|300.4|303.3|300.5|303.3|300.5|303.2|300.4|0
1653435070000|2022-05-24 23:31:10|303.2|300.4|303.08|300.28|303.2|300.4|303.08|300.28|0
1653435090000|2022-05-24 23:31:30|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1653435100000|2022-05-24 23:31:40|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1653435110000|2022-05-24 23:31:50|302.43|299.63|302.43|299.63|302.43|299.63|302.21|299.41|0
1653435120000|2022-05-24 23:32:00|302.64|299.84|302.76|299.96|302.76|299.96|302.64|299.84|0
1653435130000|2022-05-24 23:32:10|302.86|300.06|303.3|300.5|303.3|300.5|302.86|300.06|0
1653435140000|2022-05-24 23:32:20|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1653435150000|2022-05-24 23:32:30|303.2|300.4|303.3|300.5|303.3|300.5|303.2|300.4|0
1653435160000|2022-05-24 23:32:40|303.08|300.28|303.3|300.5|303.3|300.5|303.08|300.28|0
1653435170000|2022-05-24 23:32:50|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1653435180000|2022-05-24 23:33:00|303.3|300.5|303.2|300.4|303.3|300.5|303.08|300.28|0
1653435190000|2022-05-24 23:33:10|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1653435220000|2022-05-24 23:33:40|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1653435230000|2022-05-24 23:33:50|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1653435250000|2022-05-24 23:34:10|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1653435260000|2022-05-24 23:34:20|302.76|299.96|302.86|300.06|302.86|300.06|302.76|299.96|0
1653435270000|2022-05-24 23:34:30|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1653435280000|2022-05-24 23:34:40|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1653435300000|2022-05-24 23:35:00|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1653435310000|2022-05-24 23:35:10|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1653435320000|2022-05-24 23:35:20|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1653435330000|2022-05-24 23:35:30|303.08|300.28|302.98|300.18|303.08|300.28|302.98|300.18|0
1653435340000|2022-05-24 23:35:40|302.86|300.06|302.98|300.18|302.98|300.18|302.86|300.06|0
1653435350000|2022-05-24 23:35:50|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1653435360000|2022-05-24 23:36:00|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1653435370000|2022-05-24 23:36:10|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1653435390000|2022-05-24 23:36:30|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1653435400000|2022-05-24 23:36:40|303.63|300.83|303.63|300.83|303.74|300.94|303.63|300.83|0
1653435410000|2022-05-24 23:36:50|303.74|300.94|303.96|301.16|303.96|301.16|303.74|300.94|0
1653435420000|2022-05-24 23:37:00|303.85|301.05|303.74|300.94|303.85|301.05|303.74|300.94|0
1653435430000|2022-05-24 23:37:10|303.63|300.83|303.52|300.72|303.63|300.83|303.52|300.72|0
1653435460000|2022-05-24 23:37:40|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1653435470000|2022-05-24 23:37:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1653435510000|2022-05-24 23:38:30|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1653435540000|2022-05-24 23:39:00|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1653435550000|2022-05-24 23:39:10|303.96|301.16|303.85|301.05|303.96|301.16|303.85|301.05|0
1653435560000|2022-05-24 23:39:20|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1653435580000|2022-05-24 23:39:40|303.63|300.83|303.74|300.94|303.74|300.94|303.63|300.83|0
1653435620000|2022-05-24 23:40:20|303.85|301.05|303.96|301.16|303.96|301.16|303.85|301.05|0
1653435630000|2022-05-24 23:40:30|303.85|301.05|303.95|301.15|303.96|301.16|303.85|301.05|0
1653435640000|2022-05-24 23:40:40|303.74|300.94|303.95|301.15|303.95|301.15|303.74|300.94|0
1653435650000|2022-05-24 23:40:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1653435660000|2022-05-24 23:41:00|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1653435670000|2022-05-24 23:41:10|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1653435680000|2022-05-24 23:41:20|303.85|301.05|303.73|300.93|303.85|301.05|303.73|300.93|0
1653435690000|2022-05-24 23:41:30|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1653435700000|2022-05-24 23:41:40|303.73|300.93|303.85|301.05|303.85|301.05|303.73|300.93|0
1653435710000|2022-05-24 23:41:50|303.95|301.15|303.95|301.15|303.95|301.15|303.85|301.05|0
1653435730000|2022-05-24 23:42:10|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1653435740000|2022-05-24 23:42:20|304.39|301.59|304.17|301.37|304.39|301.59|304.17|301.37|0
1653435760000|2022-05-24 23:42:40|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1653435770000|2022-05-24 23:42:50|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1653435780000|2022-05-24 23:43:00|304.39|301.59|304.17|301.37|304.39|301.59|304.17|301.37|0
1653435800000|2022-05-24 23:43:20|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1653435830000|2022-05-24 23:43:50|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1653435860000|2022-05-24 23:44:20|304.39|301.59|304.61|301.81|304.61|301.81|304.39|301.59|0
1653435870000|2022-05-24 23:44:30|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1653435900000|2022-05-24 23:45:00|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1653435910000|2022-05-24 23:45:10|305.16|302.36|305.27|302.47|305.27|302.47|305.16|302.36|0
1653435920000|2022-05-24 23:45:20|305.49|302.69|305.38|302.58|305.49|302.69|305.38|302.58|0
1653435930000|2022-05-24 23:45:30|305.27|302.47|305.27|302.47|305.27|302.47|305.05|302.25|0
1653435940000|2022-05-24 23:45:40|305.05|302.25|305.27|302.47|305.27|302.47|305.05|302.25|0
1653435950000|2022-05-24 23:45:50|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1653435960000|2022-05-24 23:46:00|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1653435970000|2022-05-24 23:46:10|305.49|302.69|305.71|302.91|305.71|302.91|305.49|302.69|0
1653435980000|2022-05-24 23:46:20|305.49|302.69|305.49|302.69|305.49|302.69|305.49|302.69|0
1653435990000|2022-05-24 23:46:30|305.6|302.8|305.71|302.91|305.71|302.91|305.6|302.8|0
1653436000000|2022-05-24 23:46:40|305.49|302.69|305.71|302.91|305.71|302.91|305.49|302.69|0
1653436010000|2022-05-24 23:46:50|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1653436020000|2022-05-24 23:47:00|306.37|303.57|306.15|303.35|306.37|303.57|306.15|303.35|0
1653436030000|2022-05-24 23:47:10|305.93|303.13|305.93|303.13|306.15|303.35|305.93|303.13|0
1653436050000|2022-05-24 23:47:30|306.04|303.24|305.93|303.13|306.04|303.24|305.93|303.13|0
1653436060000|2022-05-24 23:47:40|305.82|303.02|305.71|302.91|305.82|303.02|305.71|302.91|0
1653436070000|2022-05-24 23:47:50|306.15|303.35|306.37|303.57|306.37|303.57|306.15|303.35|0
1653436080000|2022-05-24 23:48:00|306.26|303.46|306.15|303.35|306.26|303.46|306.15|303.35|0
1653436090000|2022-05-24 23:48:10|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1653436100000|2022-05-24 23:48:20|306.04|303.24|306.15|303.35|306.15|303.35|305.93|303.13|0
1653436110000|2022-05-24 23:48:30|306.37|303.57|306.37|303.57|306.37|303.57|306.15|303.35|0
1653436120000|2022-05-24 23:48:40|306.15|303.35|306.37|303.57|306.37|303.57|306.15|303.35|0
1653436130000|2022-05-24 23:48:50|306.59|303.79|306.59|303.79|306.59|303.79|306.48|303.68|0
1653436140000|2022-05-24 23:49:00|306.81|304.01|306.81|304.01|306.81|304.01|306.81|304.01|0
1653436150000|2022-05-24 23:49:10|306.7|303.9|306.7|303.9|306.7|303.9|306.59|303.79|0
1653436160000|2022-05-24 23:49:20|306.59|303.79|306.59|303.79|306.7|303.9|306.59|303.79|0
1653436180000|2022-05-24 23:49:40|306.7|303.9|306.59|303.79|306.7|303.9|306.59|303.79|0
1653436190000|2022-05-24 23:49:50|306.48|303.68|306.59|303.79|306.59|303.79|306.48|303.68|0
1653436200000|2022-05-24 23:50:00|306.7|303.9|306.59|303.79|306.7|303.9|306.59|303.79|0
1653436210000|2022-05-24 23:50:10|306.48|303.68|306.59|303.79|306.59|303.79|306.37|303.57|0
1653436230000|2022-05-24 23:50:30|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1653436240000|2022-05-24 23:50:40|306.15|303.35|306.15|303.35|306.15|303.35|306.15|303.35|0
1653436250000|2022-05-24 23:50:50|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1653436260000|2022-05-24 23:51:00|306.81|304.01|306.59|303.79|306.81|304.01|306.59|303.79|0
1653436300000|2022-05-24 23:51:40|306.7|303.9|306.59|303.79|306.7|303.9|306.59|303.79|0
1653436320000|2022-05-24 23:52:00|306.37|303.57|306.26|303.46|306.37|303.57|306.26|303.46|0
1653436330000|2022-05-24 23:52:10|306.37|303.57|306.37|303.57|306.37|303.57|306.15|303.35|0
1653436350000|2022-05-24 23:52:30|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1653436360000|2022-05-24 23:52:40|306.59|303.79|306.7|303.9|306.7|303.9|306.58|303.78|0
1653436370000|2022-05-24 23:52:50|306.58|303.78|306.58|303.78|306.7|303.9|306.58|303.78|0
1653436390000|2022-05-24 23:53:10|306.7|303.9|306.58|303.78|306.7|303.9|306.58|303.78|0
1653436410000|2022-05-24 23:53:30|306.8|304|306.8|304|306.8|304|306.8|304|0
1653436420000|2022-05-24 23:53:40|306.7|303.9|306.58|303.78|306.7|303.9|306.58|303.78|0
1653436440000|2022-05-24 23:54:00|306.7|303.9|306.58|303.78|306.7|303.9|306.58|303.78|0
1653436460000|2022-05-24 23:54:20|306.8|304|306.58|303.78|306.8|304|306.58|303.78|0
1653436480000|2022-05-24 23:54:40|306.8|304|307.02|304.22|307.02|304.22|306.58|303.78|0
1653436490000|2022-05-24 23:54:50|307.24|304.44|307.46|304.66|307.46|304.66|307.24|304.44|0
1653436500000|2022-05-24 23:55:00|307.69|304.89|307.68|304.88|307.69|304.89|307.68|304.88|0
1653436510000|2022-05-24 23:55:10|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1653436520000|2022-05-24 23:55:20|307.58|304.78|307.68|304.88|307.68|304.88|307.58|304.78|0
1653436530000|2022-05-24 23:55:30|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1653436550000|2022-05-24 23:55:50|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1653436560000|2022-05-24 23:56:00|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1653436570000|2022-05-24 23:56:10|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1653436580000|2022-05-24 23:56:20|307.58|304.78|307.46|304.66|307.68|304.88|307.46|304.66|0
1653436590000|2022-05-24 23:56:30|307.68|304.88|307.24|304.44|307.68|304.88|307.24|304.44|0
1653436600000|2022-05-24 23:56:40|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1653436610000|2022-05-24 23:56:50|307.02|304.22|307.02|304.22|307.14|304.34|307.02|304.22|0
1653436620000|2022-05-24 23:57:00|307.14|304.34|307.02|304.22|307.14|304.34|307.02|304.22|0
1653436630000|2022-05-24 23:57:10|306.92|304.12|306.8|304|307.02|304.22|306.8|304|0
1653436640000|2022-05-24 23:57:20|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1653436650000|2022-05-24 23:57:30|306.7|303.9|306.8|304|306.8|304|306.7|303.9|0
1653436670000|2022-05-24 23:57:50|306.58|303.78|307.02|304.22|307.02|304.22|306.58|303.78|0
1653436680000|2022-05-24 23:58:00|307.24|304.44|307.02|304.22|307.24|304.44|307.02|304.22|0
1653436690000|2022-05-24 23:58:10|306.92|304.12|306.92|304.12|306.92|304.12|306.8|304|0
1653436700000|2022-05-24 23:58:20|306.8|304|306.8|304|306.92|304.12|306.8|304|0
1653436710000|2022-05-24 23:58:30|306.7|303.9|306.8|304|306.8|304|306.7|303.9|0
1653436720000|2022-05-24 23:58:40|306.92|304.12|306.8|304|306.92|304.12|306.8|304|0
1653436740000|2022-05-24 23:59:00|306.58|303.78|306.8|304|306.8|304|306.58|303.78|0
1653436750000|2022-05-24 23:59:10|306.7|303.9|306.36|303.56|306.7|303.9|306.36|303.56|0
1653436760000|2022-05-24 23:59:20|306.14|303.34|306.36|303.56|306.36|303.56|306.14|303.34|0
1653436770000|2022-05-24 23:59:30|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1653436780000|2022-05-24 23:59:40|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1653436790000|2022-05-24 23:59:50|306.03|303.23|305.92|303.12|306.14|303.34|305.92|303.12|0
1653436800000|2022-05-25 00:00:00|306.14|303.34|307.68|304.88|307.68|304.88|306.14|303.34|0
1653436810000|2022-05-25 00:00:10|307.24|304.44|307.02|304.22|307.24|304.44|306.8|304|0
1653436820000|2022-05-25 00:00:20|307.24|304.44|307.46|304.66|307.46|304.66|307.24|304.44|0
1653436830000|2022-05-25 00:00:30|307.9|305.1|307.9|305.1|308.34|305.54|307.9|305.1|0
1653436840000|2022-05-25 00:00:40|307.46|304.66|307.24|304.44|307.46|304.66|307.02|304.22|0
1653436850000|2022-05-25 00:00:50|307.46|304.66|307.24|304.44|307.46|304.66|307.24|304.44|0
1653436860000|2022-05-25 00:01:00|306.8|304|306.8|304|306.8|304|306.58|303.78|0
1653436870000|2022-05-25 00:01:10|307.02|304.22|307.02|304.22|307.24|304.44|307.02|304.22|0
1653436880000|2022-05-25 00:01:20|306.91|304.11|306.69|303.89|307.02|304.22|306.69|303.89|0
1653436890000|2022-05-25 00:01:30|306.36|303.56|307.02|304.22|307.02|304.22|306.36|303.56|0
1653436900000|2022-05-25 00:01:40|307.24|304.44|307.24|304.44|307.46|304.66|307.24|304.44|0
1653436910000|2022-05-25 00:01:50|307.46|304.66|307.24|304.44|307.46|304.66|307.24|304.44|0
1653436920000|2022-05-25 00:02:00|307.35|304.55|307.46|304.66|307.46|304.66|307.24|304.44|0
1653436930000|2022-05-25 00:02:10|307.68|304.88|307.46|304.66|308.12|305.32|307.46|304.66|0
1653436940000|2022-05-25 00:02:20|307.57|304.77|307.46|304.66|307.68|304.88|307.46|304.66|0
1653436950000|2022-05-25 00:02:30|307.68|304.88|307.68|304.88|307.9|305.1|307.68|304.88|0
1653436960000|2022-05-25 00:02:40|307.79|304.99|307.46|304.66|307.79|304.99|307.46|304.66|0
1653436970000|2022-05-25 00:02:50|307.68|304.88|307.68|304.88|307.68|304.88|307.24|304.44|0
1653436980000|2022-05-25 00:03:00|307.46|304.66|307.57|304.77|307.68|304.88|307.46|304.66|0
1653436990000|2022-05-25 00:03:10|307.24|304.44|307.57|304.77|307.57|304.77|307.24|304.44|0
1653437000000|2022-05-25 00:03:20|307.68|304.88|307.68|304.88|308.01|305.21|307.68|304.88|0
1653437020000|2022-05-25 00:03:40|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1653437030000|2022-05-25 00:03:50|307.68|304.88|308.34|305.54|308.34|305.54|307.68|304.88|0
1653437040000|2022-05-25 00:04:00|308.23|305.43|308.34|305.54|308.34|305.54|308.23|305.43|0
1653437050000|2022-05-25 00:04:10|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1653437060000|2022-05-25 00:04:20|308.34|305.54|308.34|305.54|308.46|305.66|308.34|305.54|0
1653437070000|2022-05-25 00:04:30|308.23|305.43|308.34|305.54|308.34|305.54|308.23|305.43|0
1653437080000|2022-05-25 00:04:40|308.78|305.98|309.22|306.42|309.22|306.42|308.78|305.98|0
1653437090000|2022-05-25 00:04:50|309|306.2|309|306.2|309|306.2|308.78|305.98|0
1653437100000|2022-05-25 00:05:00|308.78|305.98|308.56|305.76|308.78|305.98|308.56|305.76|0
1653437110000|2022-05-25 00:05:10|308.78|305.98|308.78|305.98|308.78|305.98|308.56|305.76|0
1653437120000|2022-05-25 00:05:20|309|306.2|308.9|306.1|309.22|306.42|308.9|306.1|0
1653437130000|2022-05-25 00:05:30|308.78|305.98|307.9|305.1|308.78|305.98|307.9|305.1|0
1653437140000|2022-05-25 00:05:40|308.12|305.32|308.12|305.32|308.12|305.32|307.9|305.1|0
1653437150000|2022-05-25 00:05:50|308.34|305.54|307.68|304.88|308.34|305.54|307.68|304.88|0
1653437160000|2022-05-25 00:06:00|308.01|305.21|308.56|305.76|308.56|305.76|308.01|305.21|0
1653437170000|2022-05-25 00:06:10|308.78|305.98|309|306.2|309|306.2|308.78|305.98|0
1653437180000|2022-05-25 00:06:20|308.9|306.1|309|306.2|309|306.2|308.78|305.98|0
1653437190000|2022-05-25 00:06:30|309.22|306.42|309.12|306.32|309.22|306.42|309|306.2|0
1653437200000|2022-05-25 00:06:40|309.22|306.42|309.34|306.54|309.34|306.54|309.12|306.32|0
1653437210000|2022-05-25 00:06:50|309.22|306.42|309|306.2|309.22|306.42|308.89|306.09|0
1653437220000|2022-05-25 00:07:00|309.22|306.42|309.44|306.64|309.44|306.64|309.22|306.42|0
1653437230000|2022-05-25 00:07:10|309.22|306.42|309.44|306.64|309.44|306.64|309|306.2|0
1653437240000|2022-05-25 00:07:20|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1653437250000|2022-05-25 00:07:30|309.12|306.32|309.22|306.42|309.44|306.64|309.12|306.32|0
1653437260000|2022-05-25 00:07:40|309.12|306.32|309.44|306.64|309.44|306.64|309.12|306.32|0
1653437270000|2022-05-25 00:07:50|309.22|306.42|309.66|306.86|309.66|306.86|309.22|306.42|0
1653437280000|2022-05-25 00:08:00|310.1|307.3|309.88|307.08|310.1|307.3|309.88|307.08|0
1653437290000|2022-05-25 00:08:10|309.66|306.86|309.66|306.86|309.66|306.86|309.66|306.86|0
1653437300000|2022-05-25 00:08:20|309.88|307.08|309.44|306.64|309.88|307.08|309.44|306.64|0
1653437310000|2022-05-25 00:08:30|309.22|306.42|309.44|306.64|309.44|306.64|309.22|306.42|0
1653437320000|2022-05-25 00:08:40|309.56|306.76|309.66|306.86|309.88|307.08|309.56|306.76|0
1653437330000|2022-05-25 00:08:50|309.88|307.08|310.1|307.3|310.1|307.3|309.88|307.08|0
1653437340000|2022-05-25 00:09:00|310.33|307.53|310.55|307.75|310.55|307.75|310.33|307.53|0
1653437350000|2022-05-25 00:09:10|310.32|307.52|309.88|307.08|310.32|307.52|309.88|307.08|0
1653437360000|2022-05-25 00:09:20|310.1|307.3|310.1|307.3|310.1|307.3|310|307.2|0
1653437370000|2022-05-25 00:09:30|310.22|307.42|310.22|307.42|310.22|307.42|310.22|307.42|0
1653437380000|2022-05-25 00:09:40|310.32|307.52|310.1|307.3|310.32|307.52|310.1|307.3|0
1653437390000|2022-05-25 00:09:50|309.88|307.08|309.88|307.08|310.1|307.3|309.88|307.08|0
1653437400000|2022-05-25 00:10:00|310.1|307.3|310.32|307.52|310.32|307.52|310.1|307.3|0
1653437410000|2022-05-25 00:10:10|310.1|307.3|311.21|308.41|311.21|308.41|310.1|307.3|0
1653437420000|2022-05-25 00:10:20|310.99|308.19|310.99|308.19|310.99|308.19|310.77|307.97|0
1653437430000|2022-05-25 00:10:30|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1653437440000|2022-05-25 00:10:40|310.99|308.19|311.65|308.85|311.65|308.85|310.99|308.19|0
1653437450000|2022-05-25 00:10:50|311.77|308.97|312.09|309.29|312.32|309.52|311.77|308.97|0
1653437460000|2022-05-25 00:11:00|312.32|309.52|312.76|309.96|312.76|309.96|312.32|309.52|0
1653437470000|2022-05-25 00:11:10|313.2|310.4|312.98|310.18|313.42|310.62|312.98|310.18|0
1653437480000|2022-05-25 00:11:20|312.87|310.07|312.98|310.18|312.98|310.18|312.76|309.96|0
1653437490000|2022-05-25 00:11:30|312.76|309.96|312.76|309.96|312.98|310.18|312.76|309.96|0
1653437500000|2022-05-25 00:11:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1653437510000|2022-05-25 00:11:50|312.98|310.18|314.76|311.96|314.76|311.96|312.98|310.18|0
1653437520000|2022-05-25 00:12:00|314.98|312.18|315.42|312.62|315.42|312.62|314.98|312.18|0
1653437530000|2022-05-25 00:12:10|315.64|312.84|315.64|312.84|315.87|313.07|315.64|312.84|0
1653437540000|2022-05-25 00:12:20|315.42|312.62|315.2|312.4|315.42|312.62|314.98|312.18|0
1653437550000|2022-05-25 00:12:30|315.64|312.84|315.42|312.62|315.64|312.84|315.42|312.62|0
1653437560000|2022-05-25 00:12:40|315.54|312.74|315.87|313.07|315.87|313.07|315.54|312.74|0
1653437570000|2022-05-25 00:12:50|316.09|313.29|316.09|313.29|316.09|313.29|315.87|313.07|0
1653437580000|2022-05-25 00:13:00|315.98|313.18|315.87|313.07|315.98|313.18|315.64|312.84|0
1653437590000|2022-05-25 00:13:10|315.64|312.84|316.43|313.63|316.43|313.63|315.64|312.84|0
1653437600000|2022-05-25 00:13:20|316.53|313.73|316.31|313.51|316.76|313.96|316.31|313.51|0
1653437610000|2022-05-25 00:13:30|316.53|313.73|316.09|313.29|316.53|313.73|316.09|313.29|0
1653437620000|2022-05-25 00:13:40|316.31|313.51|316.09|313.29|316.31|313.51|316.09|313.29|0
1653437630000|2022-05-25 00:13:50|315.87|313.07|315.64|312.84|315.87|313.07|315.64|312.84|0
1653437640000|2022-05-25 00:14:00|316.09|313.29|315.64|312.84|316.09|313.29|315.64|312.84|0
1653437650000|2022-05-25 00:14:10|315.42|312.62|315.2|312.4|315.42|312.62|315.2|312.4|0
1653437660000|2022-05-25 00:14:20|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1653437670000|2022-05-25 00:14:30|315.2|312.4|315.42|312.62|315.42|312.62|315.2|312.4|0
1653437680000|2022-05-25 00:14:40|315.64|312.84|315.42|312.62|315.64|312.84|315.42|312.62|0
1653437690000|2022-05-25 00:14:50|315.64|312.84|315.42|312.62|315.64|312.84|315.42|312.62|0
1653437700000|2022-05-25 00:15:00|315.87|313.07|316.98|314.18|316.98|314.18|315.87|313.07|0
1653437710000|2022-05-25 00:15:10|316.65|313.85|316.75|313.95|316.75|313.95|316.65|313.85|0
1653437720000|2022-05-25 00:15:20|316.98|314.18|318.76|315.96|318.76|315.96|316.98|314.18|0
1653437730000|2022-05-25 00:15:30|319.43|316.63|318.76|315.96|319.43|316.63|318.65|315.85|0
1653437740000|2022-05-25 00:15:40|318.31|315.51|318.54|315.74|318.54|315.74|318.31|315.51|0
1653437750000|2022-05-25 00:15:50|318.09|315.29|317.87|315.07|318.09|315.29|317.65|314.85|0
1653437760000|2022-05-25 00:16:00|317.54|314.74|318.31|315.51|318.31|315.51|317.54|314.74|0
1653437770000|2022-05-25 00:16:10|318.43|315.63|318.09|315.29|318.43|315.63|318.09|315.29|0
1653437780000|2022-05-25 00:16:20|317.98|315.18|317.32|314.52|317.98|315.18|317.32|314.52|0
1653437790000|2022-05-25 00:16:30|317.2|314.4|317.2|314.4|317.42|314.62|317.2|314.4|0
1653437800000|2022-05-25 00:16:40|317.42|314.62|317.2|314.4|317.42|314.62|317.2|314.4|0
1653437810000|2022-05-25 00:16:50|317.09|314.29|317.2|314.4|317.42|314.62|317.09|314.29|0
1653437820000|2022-05-25 00:17:00|317.42|314.62|317.2|314.4|317.64|314.84|317.2|314.4|0
1653437830000|2022-05-25 00:17:10|316.53|313.73|316.75|313.95|316.75|313.95|316.42|313.62|0
1653437840000|2022-05-25 00:17:20|316.98|314.18|316.75|313.95|316.98|314.18|316.75|313.95|0
1653437850000|2022-05-25 00:17:30|316.42|313.62|316.31|313.51|316.42|313.62|316.31|313.51|0
1653437860000|2022-05-25 00:17:40|315.86|313.06|315.64|312.84|315.86|313.06|315.64|312.84|0
1653437870000|2022-05-25 00:17:50|315.42|312.62|315.53|312.73|315.53|312.73|315.42|312.62|0
1653437880000|2022-05-25 00:18:00|315.42|312.62|315.2|312.4|315.64|312.84|315.2|312.4|0
1653437890000|2022-05-25 00:18:10|314.97|312.17|315.2|312.4|315.2|312.4|314.97|312.17|0
1653437900000|2022-05-25 00:18:20|315.09|312.29|315.2|312.4|315.2|312.4|315.09|312.29|0
1653437910000|2022-05-25 00:18:30|315.42|312.62|315.2|312.4|315.42|312.62|315.2|312.4|0
1653437920000|2022-05-25 00:18:40|315.86|313.06|315.98|313.18|315.98|313.18|315.86|313.06|0
1653437930000|2022-05-25 00:18:50|316.31|313.51|316.53|313.73|316.53|313.73|316.31|313.51|0
1653437940000|2022-05-25 00:19:00|316.31|313.51|316.98|314.18|316.98|314.18|316.31|313.51|0
1653437950000|2022-05-25 00:19:10|316.75|313.95|317.42|314.62|317.42|314.62|316.75|313.95|0
1653437960000|2022-05-25 00:19:20|317.2|314.4|317.87|315.07|317.87|315.07|317.2|314.4|0
1653437970000|2022-05-25 00:19:30|317.98|315.18|318.09|315.29|318.31|315.51|317.98|315.18|0
1653437980000|2022-05-25 00:19:40|318.31|315.51|317.98|315.18|318.31|315.51|317.98|315.18|0
1653437990000|2022-05-25 00:19:50|317.87|315.07|317.87|315.07|317.98|315.18|317.87|315.07|0
1653438000000|2022-05-25 00:20:00|317.64|314.84|317.76|314.96|318.09|315.29|317.64|314.84|0
1653438010000|2022-05-25 00:20:10|317.87|315.07|317.87|315.07|317.98|315.18|317.87|315.07|0
1653438020000|2022-05-25 00:20:20|318.09|315.29|317.87|315.07|318.09|315.29|317.87|315.07|0
1653438030000|2022-05-25 00:20:30|318.09|315.29|318.53|315.73|318.53|315.73|318.09|315.29|0
1653438040000|2022-05-25 00:20:40|318.43|315.63|318.2|315.4|318.53|315.73|318.2|315.4|0
1653438050000|2022-05-25 00:20:50|318.53|315.73|318.53|315.73|318.98|316.18|318.53|315.73|0
1653438060000|2022-05-25 00:21:00|318.76|315.96|318.98|316.18|318.98|316.18|318.53|315.73|0
1653438070000|2022-05-25 00:21:10|318.76|315.96|318.53|315.73|318.87|316.07|318.53|315.73|0
1653438080000|2022-05-25 00:21:20|318.43|315.63|318.31|315.51|318.43|315.63|318.31|315.51|0
1653438090000|2022-05-25 00:21:30|318.2|315.4|318.09|315.29|318.2|315.4|317.86|315.06|0
1653438100000|2022-05-25 00:21:40|318.2|315.4|318.09|315.29|318.2|315.4|318.09|315.29|0
1653438110000|2022-05-25 00:21:50|317.86|315.06|317.42|314.62|317.86|315.06|317.42|314.62|0
1653438120000|2022-05-25 00:22:00|317.64|314.84|317.86|315.06|317.86|315.06|317.53|314.73|0
1653438130000|2022-05-25 00:22:10|317.64|314.84|317.64|314.84|317.64|314.84|317.64|314.84|0
1653438140000|2022-05-25 00:22:20|317.53|314.73|318.09|315.29|318.09|315.29|317.53|314.73|0
1653438150000|2022-05-25 00:22:30|317.98|315.18|317.42|314.62|317.98|315.18|317.42|314.62|0
1653438160000|2022-05-25 00:22:40|317.76|314.96|317.76|314.96|317.76|314.96|317.76|314.96|0
1653438170000|2022-05-25 00:22:50|317.64|314.84|316.64|313.84|317.64|314.84|316.64|313.84|0
1653438180000|2022-05-25 00:23:00|316.53|313.73|316.53|313.73|316.53|313.73|316.3|313.5|0
1653438190000|2022-05-25 00:23:10|316.3|313.5|316.75|313.95|316.75|313.95|316.3|313.5|0
1653438200000|2022-05-25 00:23:20|316.3|313.5|316.64|313.84|316.64|313.84|316.3|313.5|0
1653438210000|2022-05-25 00:23:30|316.53|313.73|316.87|314.07|317.09|314.29|316.53|313.73|0
1653438220000|2022-05-25 00:23:40|317.19|314.39|316.75|313.95|317.19|314.39|316.75|313.95|0
1653438230000|2022-05-25 00:23:50|317.19|314.39|316.75|313.95|317.19|314.39|316.75|313.95|0
1653438240000|2022-05-25 00:24:00|316.97|314.17|317.19|314.39|317.19|314.39|316.97|314.17|0
1653438250000|2022-05-25 00:24:10|316.97|314.17|316.86|314.06|316.97|314.17|316.75|313.95|0
1653438260000|2022-05-25 00:24:20|316.97|314.17|316.75|313.95|316.97|314.17|316.75|313.95|0
1653438270000|2022-05-25 00:24:30|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1653438280000|2022-05-25 00:24:40|316.75|313.95|317.19|314.39|317.19|314.39|316.53|313.73|0
1653438300000|2022-05-25 00:25:00|317.09|314.29|316.97|314.17|317.09|314.29|316.97|314.17|0
1653438310000|2022-05-25 00:25:10|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1653438320000|2022-05-25 00:25:20|317.64|314.84|317.42|314.62|317.64|314.84|317.42|314.62|0
1653438330000|2022-05-25 00:25:30|317.64|314.84|317.86|315.06|317.86|315.06|317.64|314.84|0
1653438340000|2022-05-25 00:25:40|317.64|314.84|318.08|315.28|318.08|315.28|317.64|314.84|0
1653438350000|2022-05-25 00:25:50|318.53|315.73|318.98|316.18|318.98|316.18|318.53|315.73|0
1653438360000|2022-05-25 00:26:00|319.2|316.4|318.75|315.95|319.2|316.4|318.75|315.95|0
1653438370000|2022-05-25 00:26:10|318.98|316.18|318.53|315.73|318.98|316.18|318.53|315.73|0
1653438380000|2022-05-25 00:26:20|318.42|315.62|319.2|316.4|319.2|316.4|318.42|315.62|0
1653438390000|2022-05-25 00:26:30|318.98|316.18|319.2|316.4|319.2|316.4|318.98|316.18|0
1653438400000|2022-05-25 00:26:40|318.98|316.18|318.98|316.18|318.98|316.18|318.98|316.18|0
1653438410000|2022-05-25 00:26:50|319.09|316.29|318.98|316.18|319.2|316.4|318.98|316.18|0
1653438420000|2022-05-25 00:27:00|318.87|316.07|318.87|316.07|318.87|316.07|318.75|315.95|0
1653438430000|2022-05-25 00:27:10|318.53|315.73|318.42|315.62|318.53|315.73|318.42|315.62|0
1653438440000|2022-05-25 00:27:20|318.31|315.51|319.2|316.4|319.2|316.4|318.31|315.51|0
1653438450000|2022-05-25 00:27:30|319.65|316.85|320.09|317.29|320.32|317.52|319.65|316.85|0
1653438460000|2022-05-25 00:27:40|320.32|317.52|319.87|317.07|320.32|317.52|319.87|317.07|0
1653438470000|2022-05-25 00:27:50|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1653438480000|2022-05-25 00:28:00|319.42|316.62|319.2|316.4|319.42|316.62|319.2|316.4|0
1653438490000|2022-05-25 00:28:10|319.31|316.51|318.98|316.18|319.31|316.51|318.98|316.18|0
1653438500000|2022-05-25 00:28:20|318.75|315.95|318.87|316.07|318.87|316.07|318.75|315.95|0
1653438510000|2022-05-25 00:28:30|318.75|315.95|318.64|315.84|318.75|315.95|318.64|315.84|0
1653438520000|2022-05-25 00:28:40|318.53|315.73|318.75|315.95|318.75|315.95|318.53|315.73|0
1653438530000|2022-05-25 00:28:50|318.53|315.73|318.42|315.62|318.53|315.73|318.31|315.51|0
1653438540000|2022-05-25 00:29:00|318.53|315.73|318.08|315.28|318.53|315.73|318.08|315.28|0
1653438550000|2022-05-25 00:29:10|317.53|314.73|317.41|314.61|317.64|314.84|317.41|314.61|0
1653438560000|2022-05-25 00:29:20|317.86|315.06|317.64|314.84|317.86|315.06|317.64|314.84|0
1653438570000|2022-05-25 00:29:30|317.41|314.61|316.75|313.95|317.41|314.61|316.75|313.95|0
1653438580000|2022-05-25 00:29:40|316.86|314.06|316.75|313.95|316.86|314.06|316.75|313.95|0
1653438590000|2022-05-25 00:29:50|316.52|313.72|315.63|312.83|316.52|313.72|315.63|312.83|0
1653438600000|2022-05-25 00:30:00|315.19|312.39|315.41|312.61|315.41|312.61|315.19|312.39|0
1653438610000|2022-05-25 00:30:10|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1653438620000|2022-05-25 00:30:20|315.19|312.39|315.41|312.61|315.41|312.61|315.19|312.39|0
1653438630000|2022-05-25 00:30:30|315.53|312.73|315.41|312.61|315.53|312.73|315.41|312.61|0
1653438640000|2022-05-25 00:30:40|315.19|312.39|315.41|312.61|315.41|312.61|315.19|312.39|0
1653438650000|2022-05-25 00:30:50|315.19|312.39|315.41|312.61|315.41|312.61|315.19|312.39|0
1653438660000|2022-05-25 00:31:00|315.19|312.39|315.08|312.28|315.19|312.39|314.97|312.17|0
1653438670000|2022-05-25 00:31:10|314.97|312.17|314.74|311.94|314.97|312.17|314.52|311.72|0
1653438680000|2022-05-25 00:31:20|314.97|312.17|314.74|311.94|314.97|312.17|314.74|311.94|0
1653438690000|2022-05-25 00:31:30|314.52|311.72|314.52|311.72|314.52|311.72|314.3|311.5|0
1653438700000|2022-05-25 00:31:40|314.08|311.28|314.52|311.72|314.52|311.72|314.08|311.28|0
1653438710000|2022-05-25 00:31:50|314.3|311.5|314.52|311.72|314.52|311.72|314.3|311.5|0
1653438720000|2022-05-25 00:32:00|314.64|311.84|314.96|312.16|314.96|312.16|314.64|311.84|0
1653438730000|2022-05-25 00:32:10|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1653438740000|2022-05-25 00:32:20|315.41|312.61|314.74|311.94|315.41|312.61|314.74|311.94|0
1653438750000|2022-05-25 00:32:30|314.86|312.06|315.19|312.39|315.19|312.39|314.86|312.06|0
1653438760000|2022-05-25 00:32:40|314.96|312.16|315.3|312.5|315.3|312.5|314.96|312.16|0
1653438770000|2022-05-25 00:32:50|315.41|312.61|315.75|312.95|315.75|312.95|315.3|312.5|0
1653438780000|2022-05-25 00:33:00|316.08|313.28|315.41|312.61|316.3|313.5|315.41|312.61|0
1653438790000|2022-05-25 00:33:10|315.19|312.39|315.63|312.83|315.63|312.83|315.19|312.39|0
1653438800000|2022-05-25 00:33:20|315.41|312.61|315.85|313.05|315.85|313.05|315.41|312.61|0
1653438810000|2022-05-25 00:33:30|315.63|312.83|316.08|313.28|316.08|313.28|315.63|312.83|0
1653438820000|2022-05-25 00:33:40|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1653438830000|2022-05-25 00:33:50|316.41|313.61|316.52|313.72|316.52|313.72|316.41|313.61|0
1653438840000|2022-05-25 00:34:00|316.64|313.84|316.74|313.94|316.97|314.17|316.64|313.84|0
1653438850000|2022-05-25 00:34:10|316.08|313.28|315.41|312.61|316.08|313.28|315.41|312.61|0
1653438860000|2022-05-25 00:34:20|315.52|312.72|315.63|312.83|315.63|312.83|315.41|312.61|0
1653438870000|2022-05-25 00:34:30|315.85|313.05|316.19|313.39|316.74|313.94|315.85|313.05|0
1653438880000|2022-05-25 00:34:40|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1653438890000|2022-05-25 00:34:50|316.64|313.84|316.52|313.72|316.74|313.94|316.52|313.72|0
1653438900000|2022-05-25 00:35:00|316.41|313.61|316.52|313.72|316.52|313.72|316.41|313.61|0
1653438920000|2022-05-25 00:35:20|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1653438930000|2022-05-25 00:35:30|316.96|314.16|316.52|313.72|316.96|314.16|316.52|313.72|0
1653438940000|2022-05-25 00:35:40|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1653438950000|2022-05-25 00:35:50|316.96|314.16|316.74|313.94|316.96|314.16|316.52|313.72|0
1653438960000|2022-05-25 00:36:00|316.52|313.72|316.74|313.94|316.74|313.94|316.52|313.72|0
1653438970000|2022-05-25 00:36:10|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1653438980000|2022-05-25 00:36:20|317.19|314.39|317.19|314.39|317.19|314.39|317.19|314.39|0
1653438990000|2022-05-25 00:36:30|316.96|314.16|316.3|313.5|316.96|314.16|316.3|313.5|0
1653439000000|2022-05-25 00:36:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1653439010000|2022-05-25 00:36:50|316.3|313.5|316.07|313.27|316.3|313.5|316.07|313.27|0
1653439020000|2022-05-25 00:37:00|315.63|312.83|315.63|312.83|315.74|312.94|315.63|312.83|0
1653439030000|2022-05-25 00:37:10|315.41|312.61|315.18|312.38|315.41|312.61|315.18|312.38|0
1653439040000|2022-05-25 00:37:20|315.41|312.61|315.85|313.05|315.85|313.05|315.41|312.61|0
1653439050000|2022-05-25 00:37:30|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1653439060000|2022-05-25 00:37:40|316.52|313.72|316.3|313.5|316.74|313.94|316.3|313.5|0
1653439070000|2022-05-25 00:37:50|316.41|313.61|316.41|313.61|316.41|313.61|316.3|313.5|0
1653439080000|2022-05-25 00:38:00|316.3|313.5|316.3|313.5|316.41|313.61|316.3|313.5|0
1653439090000|2022-05-25 00:38:10|316.41|313.61|315.85|313.05|316.52|313.72|315.85|313.05|0
1653439100000|2022-05-25 00:38:20|316.07|313.27|315.97|313.17|316.19|313.39|315.97|313.17|0
1653439110000|2022-05-25 00:38:30|316.07|313.27|315.85|313.05|316.07|313.27|315.85|313.05|0
1653439120000|2022-05-25 00:38:40|315.74|312.94|315.85|313.05|315.85|313.05|315.74|312.94|0
1653439130000|2022-05-25 00:38:50|315.63|312.83|315.52|312.72|315.74|312.94|315.52|312.72|0
1653439140000|2022-05-25 00:39:00|315.4|312.6|315.52|312.72|315.63|312.83|315.4|312.6|0
1653439150000|2022-05-25 00:39:10|315.4|312.6|315.4|312.6|315.52|312.72|315.4|312.6|0
1653439160000|2022-05-25 00:39:20|315.08|312.28|315.18|312.38|315.18|312.38|315.08|312.28|0
1653439170000|2022-05-25 00:39:30|314.96|312.16|315.63|312.83|315.63|312.83|314.96|312.16|0
1653439180000|2022-05-25 00:39:40|315.4|312.6|315.63|312.83|315.63|312.83|315.4|312.6|0
1653439190000|2022-05-25 00:39:50|315.4|312.6|315.4|312.6|315.52|312.72|315.4|312.6|0
1653439200000|2022-05-25 00:40:00|315.3|312.5|314.96|312.16|315.3|312.5|314.96|312.16|0
1653439210000|2022-05-25 00:40:10|314.74|311.94|314.63|311.83|314.74|311.94|314.63|311.83|0
1653439220000|2022-05-25 00:40:20|314.52|311.72|314.96|312.16|314.96|312.16|314.52|311.72|0
1653439230000|2022-05-25 00:40:30|314.85|312.05|314.74|311.94|314.85|312.05|314.74|311.94|0
1653439240000|2022-05-25 00:40:40|314.85|312.05|314.74|311.94|314.96|312.16|314.74|311.94|0
1653439250000|2022-05-25 00:40:50|314.51|311.71|314.74|311.94|314.74|311.94|314.51|311.71|0
1653439260000|2022-05-25 00:41:00|314.51|311.71|314.51|311.71|314.74|311.94|314.51|311.71|0
1653439270000|2022-05-25 00:41:10|314.29|311.49|314.51|311.71|314.51|311.71|314.29|311.49|0
1653439280000|2022-05-25 00:41:20|314.41|311.61|314.29|311.49|314.41|311.61|314.07|311.27|0
1653439300000|2022-05-25 00:41:40|314.07|311.27|314.29|311.49|314.29|311.49|314.07|311.27|0
1653439310000|2022-05-25 00:41:50|314.41|311.61|314.74|311.94|314.74|311.94|314.41|311.61|0
1653439320000|2022-05-25 00:42:00|314.85|312.05|314.74|311.94|314.85|312.05|314.74|311.94|0
1653439330000|2022-05-25 00:42:10|314.96|312.16|315.07|312.27|315.07|312.27|314.96|312.16|0
1653439340000|2022-05-25 00:42:20|314.96|312.16|314.96|312.16|314.96|312.16|314.74|311.94|0
1653439350000|2022-05-25 00:42:30|315.07|312.27|314.51|311.71|315.07|312.27|314.51|311.71|0
1653439360000|2022-05-25 00:42:40|314.74|311.94|314.51|311.71|314.74|311.94|314.51|311.71|0
1653439370000|2022-05-25 00:42:50|314.63|311.83|314.51|311.71|314.63|311.83|314.29|311.49|0
1653439380000|2022-05-25 00:43:00|314.29|311.49|314.29|311.49|314.41|311.61|314.29|311.49|0
1653439390000|2022-05-25 00:43:10|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1653439400000|2022-05-25 00:43:20|314.41|311.61|314.29|311.49|314.51|311.71|314.29|311.49|0
1653439410000|2022-05-25 00:43:30|314.07|311.27|314.18|311.38|314.18|311.38|314.07|311.27|0
1653439420000|2022-05-25 00:43:40|314.29|311.49|314.07|311.27|314.29|311.49|314.07|311.27|0
1653439430000|2022-05-25 00:43:50|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1653439440000|2022-05-25 00:44:00|314.41|311.61|314.29|311.49|314.41|311.61|314.07|311.27|0
1653439460000|2022-05-25 00:44:20|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1653439470000|2022-05-25 00:44:30|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1653439480000|2022-05-25 00:44:40|314.07|311.27|314.29|311.49|314.29|311.49|314.07|311.27|0
1653439490000|2022-05-25 00:44:50|314.18|311.38|313.4|310.6|314.18|311.38|313.4|310.6|0
1653439500000|2022-05-25 00:45:00|312.74|309.94|312.74|309.94|312.96|310.16|312.74|309.94|0
1653439510000|2022-05-25 00:45:10|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1653439520000|2022-05-25 00:45:20|312.74|309.94|313.62|310.82|313.62|310.82|312.74|309.94|0
1653439530000|2022-05-25 00:45:30|313.52|310.72|313.18|310.38|313.62|310.82|313.18|310.38|0
1653439540000|2022-05-25 00:45:40|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1653439550000|2022-05-25 00:45:50|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1653439560000|2022-05-25 00:46:00|312.85|310.05|312.41|309.61|312.85|310.05|312.41|309.61|0
1653439570000|2022-05-25 00:46:10|312.29|309.49|312.07|309.27|312.41|309.61|311.85|309.05|0
1653439580000|2022-05-25 00:46:20|312.29|309.49|312.51|309.71|312.51|309.71|312.29|309.49|0
1653439590000|2022-05-25 00:46:30|312.19|309.39|312.51|309.71|312.51|309.71|312.19|309.39|0
1653439600000|2022-05-25 00:46:40|312.19|309.39|312.51|309.71|312.51|309.71|312.19|309.39|0
1653439610000|2022-05-25 00:46:50|312.74|309.94|312.85|310.05|312.85|310.05|312.74|309.94|0
1653439620000|2022-05-25 00:47:00|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1653439630000|2022-05-25 00:47:10|312.51|309.71|312.74|309.94|312.74|309.94|312.51|309.71|0
1653439640000|2022-05-25 00:47:20|312.51|309.71|312.51|309.71|312.74|309.94|312.51|309.71|0
1653439650000|2022-05-25 00:47:30|312.63|309.83|312.51|309.71|312.63|309.83|312.51|309.71|0
1653439660000|2022-05-25 00:47:40|313.07|310.27|313.18|310.38|313.29|310.49|313.07|310.27|0
1653439670000|2022-05-25 00:47:50|312.96|310.16|313.07|310.27|313.07|310.27|312.96|310.16|0
1653439680000|2022-05-25 00:48:00|312.96|310.16|313.07|310.27|313.18|310.38|312.96|310.16|0
1653439690000|2022-05-25 00:48:10|313.18|310.38|312.96|310.16|313.18|310.38|312.96|310.16|0
1653439700000|2022-05-25 00:48:20|312.73|309.93|312.96|310.16|312.96|310.16|312.73|309.93|0
1653439710000|2022-05-25 00:48:30|312.73|309.93|312.96|310.16|312.96|310.16|312.73|309.93|0
1653439720000|2022-05-25 00:48:40|312.85|310.05|313.18|310.38|313.18|310.38|312.85|310.05|0
1653439730000|2022-05-25 00:48:50|312.96|310.16|312.73|309.93|313.07|310.27|312.73|309.93|0
1653439740000|2022-05-25 00:49:00|312.96|310.16|313.18|310.38|313.18|310.38|312.96|310.16|0
1653439750000|2022-05-25 00:49:10|313.4|310.6|313.4|310.6|313.4|310.6|313.29|310.49|0
1653439770000|2022-05-25 00:49:30|313.18|310.38|313.4|310.6|313.4|310.6|313.18|310.38|0
1653439780000|2022-05-25 00:49:40|313.62|310.82|313.74|310.94|313.74|310.94|313.62|310.82|0
1653439790000|2022-05-25 00:49:50|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653439800000|2022-05-25 00:50:00|313.62|310.82|313.62|310.82|313.74|310.94|313.62|310.82|0
1653439810000|2022-05-25 00:50:10|313.74|310.94|313.62|310.82|313.84|311.04|313.62|310.82|0
1653439820000|2022-05-25 00:50:20|313.4|310.6|313.84|311.04|313.84|311.04|313.4|310.6|0
1653439830000|2022-05-25 00:50:30|313.62|310.82|313.51|310.71|313.62|310.82|313.51|310.71|0
1653439840000|2022-05-25 00:50:40|313.4|310.6|313.4|310.6|313.4|310.6|313.18|310.38|0
1653439850000|2022-05-25 00:50:50|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1653439860000|2022-05-25 00:51:00|313.07|310.27|313.18|310.38|313.18|310.38|313.07|310.27|0
1653439870000|2022-05-25 00:51:10|313.4|310.6|313.18|310.38|313.4|310.6|313.18|310.38|0
1653439880000|2022-05-25 00:51:20|313.29|310.49|312.95|310.15|313.29|310.49|312.95|310.15|0
1653439890000|2022-05-25 00:51:30|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1653439930000|2022-05-25 00:52:10|312.95|310.15|312.29|309.49|312.95|310.15|312.29|309.49|0
1653439940000|2022-05-25 00:52:20|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1653439950000|2022-05-25 00:52:30|312.63|309.83|312.73|309.93|312.73|309.93|312.63|309.83|0
1653439960000|2022-05-25 00:52:40|312.95|310.15|312.95|310.15|312.95|310.15|312.73|309.93|0
1653439970000|2022-05-25 00:52:50|312.85|310.05|312.73|309.93|312.85|310.05|312.73|309.93|0
1653439980000|2022-05-25 00:53:00|312.85|310.05|312.73|309.93|312.85|310.05|312.73|309.93|0
1653439990000|2022-05-25 00:53:10|312.51|309.71|312.51|309.71|312.51|309.71|312.4|309.6|0
1653440000000|2022-05-25 00:53:20|312.62|309.82|312.73|309.93|312.73|309.93|312.62|309.82|0
1653440010000|2022-05-25 00:53:30|312.51|309.71|312.73|309.93|312.73|309.93|312.51|309.71|0
1653440020000|2022-05-25 00:53:40|312.85|310.05|312.95|310.15|312.95|310.15|312.85|310.05|0
1653440030000|2022-05-25 00:53:50|313.17|310.37|313.17|310.37|313.17|310.37|312.95|310.15|0
1653440040000|2022-05-25 00:54:00|313.29|310.49|313.29|310.49|313.29|310.49|313.17|310.37|0
1653440050000|2022-05-25 00:54:10|313.4|310.6|313.62|310.82|313.62|310.82|313.4|310.6|0
1653440060000|2022-05-25 00:54:20|313.84|311.04|313.62|310.82|313.84|311.04|313.62|310.82|0
1653440070000|2022-05-25 00:54:30|313.73|310.93|313.84|311.04|313.84|311.04|313.62|310.82|0
1653440080000|2022-05-25 00:54:40|314.06|311.26|314.28|311.48|314.28|311.48|314.06|311.26|0
1653440090000|2022-05-25 00:54:50|314.51|311.71|314.28|311.48|314.51|311.71|314.28|311.48|0
1653440100000|2022-05-25 00:55:00|314.06|311.26|313.95|311.15|314.06|311.26|313.95|311.15|0
1653440110000|2022-05-25 00:55:10|314.06|311.26|314.28|311.48|314.51|311.71|314.06|311.26|0
1653440120000|2022-05-25 00:55:20|314.06|311.26|314.18|311.38|314.18|311.38|314.06|311.26|0
1653440130000|2022-05-25 00:55:30|313.95|311.15|314.06|311.26|314.06|311.26|313.84|311.04|0
1653440140000|2022-05-25 00:55:40|313.84|311.04|313.62|310.82|313.84|311.04|313.62|310.82|0
1653440150000|2022-05-25 00:55:50|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1653440160000|2022-05-25 00:56:00|313.62|310.82|313.17|310.37|313.62|310.82|313.17|310.37|0
1653440180000|2022-05-25 00:56:20|312.95|310.15|313.07|310.27|313.17|310.37|312.95|310.15|0
1653440190000|2022-05-25 00:56:30|313.17|310.37|313.62|310.82|313.62|310.82|313.17|310.37|0
1653440200000|2022-05-25 00:56:40|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1653440210000|2022-05-25 00:56:50|313.51|310.71|313.62|310.82|313.62|310.82|313.39|310.59|0
1653440220000|2022-05-25 00:57:00|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1653440230000|2022-05-25 00:57:10|313.39|310.59|313.39|310.59|313.39|310.59|313.17|310.37|0
1653440250000|2022-05-25 00:57:30|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1653440260000|2022-05-25 00:57:40|313.39|310.59|314.06|311.26|314.06|311.26|313.39|310.59|0
1653440270000|2022-05-25 00:57:50|314.17|311.37|314.06|311.26|314.28|311.48|314.06|311.26|0
1653440280000|2022-05-25 00:58:00|314.28|311.48|314.06|311.26|314.28|311.48|313.95|311.15|0
1653440300000|2022-05-25 00:58:20|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1653440310000|2022-05-25 00:58:30|314.06|311.26|314.28|311.48|314.28|311.48|314.06|311.26|0
1653440320000|2022-05-25 00:58:40|314.06|311.26|314.06|311.26|314.06|311.26|313.84|311.04|0
1653440330000|2022-05-25 00:58:50|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653440340000|2022-05-25 00:59:00|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1653440350000|2022-05-25 00:59:10|313.73|310.93|313.95|311.15|313.95|311.15|313.73|310.93|0
1653440360000|2022-05-25 00:59:20|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653440370000|2022-05-25 00:59:30|314.28|311.48|314.17|311.37|314.28|311.48|314.17|311.37|0
1653440380000|2022-05-25 00:59:40|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1653440390000|2022-05-25 00:59:50|314.5|311.7|314.28|311.48|314.5|311.7|314.17|311.37|0
1653440400000|2022-05-25 01:00:00|314.72|311.92|314.5|311.7|314.72|311.92|314.28|311.48|0
1653440410000|2022-05-25 01:00:10|314.4|311.6|314.17|311.37|314.4|311.6|314.06|311.26|0
1653440420000|2022-05-25 01:00:20|314.28|311.48|314.06|311.26|314.28|311.48|314.06|311.26|0
1653440430000|2022-05-25 01:00:30|313.84|311.04|314.06|311.26|314.28|311.48|313.84|311.04|0
1653440440000|2022-05-25 01:00:40|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1653440450000|2022-05-25 01:00:50|314.06|311.26|313.84|311.04|314.06|311.26|313.84|311.04|0
1653440460000|2022-05-25 01:01:00|313.61|310.81|313.61|310.81|313.61|310.81|313.61|310.81|0
1653440470000|2022-05-25 01:01:10|313.39|310.59|313.17|310.37|313.39|310.59|312.95|310.15|0
1653440480000|2022-05-25 01:01:20|313.28|310.48|313.51|310.71|313.51|310.71|313.28|310.48|0
1653440490000|2022-05-25 01:01:30|313.39|310.59|313.17|310.37|313.39|310.59|313.17|310.37|0
1653440500000|2022-05-25 01:01:40|313.06|310.26|313.39|310.59|313.39|310.59|312.95|310.15|0
1653440510000|2022-05-25 01:01:50|313.17|310.37|312.95|310.15|313.17|310.37|312.95|310.15|0
1653440520000|2022-05-25 01:02:00|313.17|310.37|313.39|310.59|313.39|310.59|313.17|310.37|0
1653440530000|2022-05-25 01:02:10|313.61|310.81|313.61|310.81|313.95|311.15|313.61|310.81|0
1653440540000|2022-05-25 01:02:20|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1653440560000|2022-05-25 01:02:40|313.28|310.48|313.17|310.37|313.28|310.48|313.17|310.37|0
1653440570000|2022-05-25 01:02:50|313.39|310.59|313.61|310.81|313.61|310.81|313.39|310.59|0
1653440580000|2022-05-25 01:03:00|313.39|310.59|313.28|310.48|313.39|310.59|312.95|310.15|0
1653440590000|2022-05-25 01:03:10|313.39|310.59|313.06|310.26|313.39|310.59|312.95|310.15|0
1653440600000|2022-05-25 01:03:20|312.72|309.92|312.84|310.04|312.95|310.15|312.5|309.7|0
1653440610000|2022-05-25 01:03:30|312.72|309.92|312.28|309.48|312.72|309.92|312.28|309.48|0
1653440620000|2022-05-25 01:03:40|312.17|309.37|312.5|309.7|312.5|309.7|312.17|309.37|0
1653440630000|2022-05-25 01:03:50|312.4|309.6|312.5|309.7|312.5|309.7|312.4|309.6|0
1653440640000|2022-05-25 01:04:00|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1653440650000|2022-05-25 01:04:10|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1653440660000|2022-05-25 01:04:20|313.06|310.26|312.72|309.92|313.06|310.26|312.72|309.92|0
1653440670000|2022-05-25 01:04:30|312.62|309.82|312.06|309.26|312.72|309.92|312.06|309.26|0
1653440680000|2022-05-25 01:04:40|312.4|309.6|312.06|309.26|312.4|309.6|312.06|309.26|0
1653440690000|2022-05-25 01:04:50|311.95|309.15|312.06|309.26|312.06|309.26|311.95|309.15|0
1653440700000|2022-05-25 01:05:00|312.28|309.48|312.06|309.26|312.28|309.48|312.06|309.26|0
1653440710000|2022-05-25 01:05:10|311.62|308.82|311.62|308.82|311.62|308.82|311.17|308.37|0
1653440720000|2022-05-25 01:05:20|311.84|309.04|311.62|308.82|311.84|309.04|311.62|308.82|0
1653440730000|2022-05-25 01:05:30|311.73|308.93|311.84|309.04|311.84|309.04|311.62|308.82|0
1653440740000|2022-05-25 01:05:40|311.95|309.15|312.06|309.26|312.06|309.26|311.95|309.15|0
1653440750000|2022-05-25 01:05:50|312.28|309.48|312.06|309.26|312.28|309.48|312.06|309.26|0
1653440760000|2022-05-25 01:06:00|312.28|309.48|311.84|309.04|312.28|309.48|311.84|309.04|0
1653440770000|2022-05-25 01:06:10|312.06|309.26|311.95|309.15|312.17|309.37|311.95|309.15|0
1653440780000|2022-05-25 01:06:20|312.06|309.26|312.17|309.37|312.17|309.37|312.06|309.26|0
1653440790000|2022-05-25 01:06:30|312.06|309.26|312.62|309.82|312.62|309.82|312.06|309.26|0
1653440800000|2022-05-25 01:06:40|312.72|309.92|312.94|310.14|313.17|310.37|312.72|309.92|0
1653440810000|2022-05-25 01:06:50|312.72|309.92|312.62|309.82|312.72|309.92|312.62|309.82|0
1653440820000|2022-05-25 01:07:00|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1653440830000|2022-05-25 01:07:10|312.84|310.04|312.94|310.14|312.94|310.14|312.84|310.04|0
1653440840000|2022-05-25 01:07:20|312.72|309.92|313.17|310.37|313.17|310.37|312.72|309.92|0
1653440850000|2022-05-25 01:07:30|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1653440860000|2022-05-25 01:07:40|313.39|310.59|313.61|310.81|313.61|310.81|313.39|310.59|0
1653440870000|2022-05-25 01:07:50|313.83|311.03|313.95|311.15|313.95|311.15|313.83|311.03|0
1653440880000|2022-05-25 01:08:00|314.05|311.25|314.27|311.47|314.27|311.47|314.05|311.25|0
1653440890000|2022-05-25 01:08:10|314.05|311.25|313.5|310.7|314.05|311.25|313.5|310.7|0
1653440900000|2022-05-25 01:08:20|313.39|310.59|313.39|310.59|313.5|310.7|313.39|310.59|0
1653440910000|2022-05-25 01:08:30|313.61|310.81|312.84|310.04|313.61|310.81|312.84|310.04|0
1653440920000|2022-05-25 01:08:40|312.72|309.92|312.84|310.04|312.94|310.14|312.72|309.92|0
1653440930000|2022-05-25 01:08:50|312.94|310.14|312.06|309.26|312.94|310.14|312.06|309.26|0
1653440940000|2022-05-25 01:09:00|311.83|309.03|312.28|309.48|312.28|309.48|311.83|309.03|0
1653440950000|2022-05-25 01:09:10|312.06|309.26|312.28|309.48|312.28|309.48|312.06|309.26|0
1653440960000|2022-05-25 01:09:20|312.39|309.59|312.17|309.37|312.39|309.59|312.17|309.37|0
1653440970000|2022-05-25 01:09:30|311.83|309.03|312.06|309.26|312.06|309.26|311.83|309.03|0
1653440980000|2022-05-25 01:09:40|311.83|309.03|311.83|309.03|311.83|309.03|311.61|308.81|0
1653441000000|2022-05-25 01:10:00|311.61|308.81|310.95|308.15|311.61|308.81|310.95|308.15|0
1653441010000|2022-05-25 01:10:10|310.84|308.04|310.73|307.93|310.84|308.04|310.73|307.93|0
1653441020000|2022-05-25 01:10:20|310.62|307.82|311.28|308.48|311.28|308.48|310.62|307.82|0
1653441030000|2022-05-25 01:10:30|311.51|308.71|311.17|308.37|311.51|308.71|311.17|308.37|0
1653441040000|2022-05-25 01:10:40|311.06|308.26|311.17|308.37|311.17|308.37|311.06|308.26|0
1653441050000|2022-05-25 01:10:50|311.39|308.59|311.28|308.48|311.39|308.59|311.28|308.48|0
1653441060000|2022-05-25 01:11:00|311.39|308.59|311.28|308.48|311.39|308.59|311.28|308.48|0
1653441070000|2022-05-25 01:11:10|311.39|308.59|311.83|309.03|311.83|309.03|311.39|308.59|0
1653441080000|2022-05-25 01:11:20|312.05|309.25|312.05|309.25|312.05|309.25|311.83|309.03|0
1653441090000|2022-05-25 01:11:30|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1653441120000|2022-05-25 01:12:00|312.39|309.59|312.72|309.92|312.72|309.92|312.39|309.59|0
1653441130000|2022-05-25 01:12:10|312.61|309.81|312.83|310.03|312.83|310.03|312.61|309.81|0
1653441140000|2022-05-25 01:12:20|313.16|310.36|313.16|310.36|313.16|310.36|312.72|309.92|0
1653441160000|2022-05-25 01:12:40|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1653441170000|2022-05-25 01:12:50|313.28|310.48|313.38|310.58|313.38|310.58|313.16|310.36|0
1653441180000|2022-05-25 01:13:00|313.28|310.48|313.16|310.36|313.28|310.48|313.16|310.36|0
1653441190000|2022-05-25 01:13:10|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1653441200000|2022-05-25 01:13:20|312.83|310.03|312.72|309.92|312.83|310.03|312.72|309.92|0
1653441210000|2022-05-25 01:13:30|312.27|309.47|312.17|309.37|312.27|309.47|312.17|309.37|0
1653441220000|2022-05-25 01:13:40|311.83|309.03|312.05|309.25|312.05|309.25|311.83|309.03|0
1653441240000|2022-05-25 01:14:00|311.61|308.81|312.05|309.25|312.05|309.25|311.61|308.81|0
1653441250000|2022-05-25 01:14:10|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1653441260000|2022-05-25 01:14:20|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1653441270000|2022-05-25 01:14:30|311.95|309.15|311.83|309.03|311.95|309.15|311.83|309.03|0
1653441280000|2022-05-25 01:14:40|312.05|309.25|312.27|309.47|312.27|309.47|312.05|309.25|0
1653441300000|2022-05-25 01:15:00|312.05|309.25|311.17|308.37|312.05|309.25|311.17|308.37|0
1653441310000|2022-05-25 01:15:10|310.94|308.14|310.84|308.04|310.94|308.14|310.84|308.04|0
1653441320000|2022-05-25 01:15:20|310.94|308.14|310.28|307.48|310.94|308.14|310.28|307.48|0
1653441330000|2022-05-25 01:15:30|310.5|307.7|310.28|307.48|310.5|307.7|310.17|307.37|0
1653441340000|2022-05-25 01:15:40|310.5|307.7|310.4|307.6|310.5|307.7|310.4|307.6|0
1653441350000|2022-05-25 01:15:50|310.5|307.7|309.62|306.82|310.5|307.7|309.62|306.82|0
1653441360000|2022-05-25 01:16:00|309.4|306.6|309.62|306.82|309.62|306.82|309.4|306.6|0
1653441370000|2022-05-25 01:16:10|309.84|307.04|310.17|307.37|310.17|307.37|309.84|307.04|0
1653441380000|2022-05-25 01:16:20|310.5|307.7|310.5|307.7|310.72|307.92|310.5|307.7|0
1653441390000|2022-05-25 01:16:30|310.72|307.92|310.5|307.7|310.72|307.92|310.5|307.7|0
1653441400000|2022-05-25 01:16:40|310.62|307.82|310.94|308.14|310.94|308.14|310.62|307.82|0
1653441410000|2022-05-25 01:16:50|310.84|308.04|310.94|308.14|310.94|308.14|310.84|308.04|0
1653441420000|2022-05-25 01:17:00|311.39|308.59|311.16|308.36|311.39|308.59|311.16|308.36|0
1653441430000|2022-05-25 01:17:10|311.39|308.59|311.39|308.59|311.39|308.59|311.39|308.59|0
1653441440000|2022-05-25 01:17:20|311.28|308.48|310.94|308.14|311.28|308.48|310.94|308.14|0
1653441450000|2022-05-25 01:17:30|311.16|308.36|310.84|308.04|311.16|308.36|310.84|308.04|0
1653441460000|2022-05-25 01:17:40|310.94|308.14|310.72|307.92|310.94|308.14|310.72|307.92|0
1653441470000|2022-05-25 01:17:50|310.84|308.04|310.5|307.7|310.84|308.04|310.5|307.7|0
1653441490000|2022-05-25 01:18:10|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1653441500000|2022-05-25 01:18:20|310.39|307.59|310.28|307.48|310.39|307.59|310.17|307.37|0
1653441520000|2022-05-25 01:18:40|310.5|307.7|310.06|307.26|310.5|307.7|310.06|307.26|0
1653441530000|2022-05-25 01:18:50|309.95|307.15|309.95|307.15|309.95|307.15|309.84|307.04|0
1653441540000|2022-05-25 01:19:00|310.06|307.26|309.95|307.15|310.06|307.26|309.95|307.15|0
1653441550000|2022-05-25 01:19:10|309.61|306.81|309.61|306.81|309.61|306.81|309.61|306.81|0
1653441560000|2022-05-25 01:19:20|309.51|306.71|309.61|306.81|309.61|306.81|309.51|306.71|0
1653441570000|2022-05-25 01:19:30|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1653441580000|2022-05-25 01:19:40|309.61|306.81|309.95|307.15|310.06|307.26|309.61|306.81|0
1653441590000|2022-05-25 01:19:50|309.84|307.04|309.95|307.15|309.95|307.15|309.84|307.04|0
1653441600000|2022-05-25 01:20:00|310.06|307.26|309.61|306.81|310.06|307.26|309.51|306.71|0
1653441620000|2022-05-25 01:20:20|309.73|306.93|309.73|306.93|309.73|306.93|309.61|306.81|0
1653441630000|2022-05-25 01:20:30|309.84|307.04|309.61|306.81|309.84|307.04|309.61|306.81|0
1653441640000|2022-05-25 01:20:40|309.39|306.59|309.39|306.59|309.51|306.71|309.39|306.59|0
1653441650000|2022-05-25 01:20:50|309.17|306.37|310.06|307.26|310.06|307.26|309.17|306.37|0
1653441660000|2022-05-25 01:21:00|309.83|307.03|310.28|307.48|310.28|307.48|309.83|307.03|0
1653441670000|2022-05-25 01:21:10|310.72|307.92|310.39|307.59|310.72|307.92|310.39|307.59|0
1653441680000|2022-05-25 01:21:20|310.72|307.92|310.94|308.14|310.94|308.14|310.72|307.92|0
1653441690000|2022-05-25 01:21:30|310.83|308.03|310.94|308.14|310.94|308.14|310.83|308.03|0
1653441700000|2022-05-25 01:21:40|311.16|308.36|311.16|308.36|311.16|308.36|311.16|308.36|0
1653441710000|2022-05-25 01:21:50|310.94|308.14|311.38|308.58|311.38|308.58|310.94|308.14|0
1653441720000|2022-05-25 01:22:00|311.16|308.36|311.38|308.58|311.38|308.58|311.16|308.36|0
1653441730000|2022-05-25 01:22:10|311.28|308.48|311.16|308.36|311.28|308.48|310.94|308.14|0
1653441740000|2022-05-25 01:22:20|311.38|308.58|311.16|308.36|311.38|308.58|311.16|308.36|0
1653441750000|2022-05-25 01:22:30|311.28|308.48|311.5|308.7|311.5|308.7|311.16|308.36|0
1653441760000|2022-05-25 01:22:40|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1653441770000|2022-05-25 01:22:50|311.5|308.7|311.5|308.7|311.5|308.7|311.5|308.7|0
1653441780000|2022-05-25 01:23:00|311.38|308.58|311.6|308.8|311.83|309.03|311.38|308.58|0
1653441790000|2022-05-25 01:23:10|311.83|309.03|312.49|309.69|312.71|309.91|311.83|309.03|0
1653441800000|2022-05-25 01:23:20|312.27|309.47|312.27|309.47|312.49|309.69|312.05|309.25|0
1653441810000|2022-05-25 01:23:30|312.05|309.25|312.05|309.25|312.16|309.36|312.05|309.25|0
1653441820000|2022-05-25 01:23:40|311.6|308.8|311.38|308.58|311.6|308.8|311.38|308.58|0
1653441830000|2022-05-25 01:23:50|311.16|308.36|311.38|308.58|311.38|308.58|311.16|308.36|0
1653441840000|2022-05-25 01:24:00|311.16|308.36|311.16|308.36|311.38|308.58|311.16|308.36|0
1653441860000|2022-05-25 01:24:20|311.38|308.58|310.94|308.14|311.38|308.58|310.94|308.14|0
1653441870000|2022-05-25 01:24:30|311.05|308.25|310.72|307.92|311.05|308.25|310.72|307.92|0
1653441880000|2022-05-25 01:24:40|311.16|308.36|311.38|308.58|311.38|308.58|311.16|308.36|0
1653441890000|2022-05-25 01:24:50|311.6|308.8|311.6|308.8|311.6|308.8|311.6|308.8|0
1653441900000|2022-05-25 01:25:00|311.38|308.58|311.27|308.47|311.38|308.58|311.27|308.47|0
1653441910000|2022-05-25 01:25:10|310.94|308.14|311.38|308.58|311.38|308.58|310.94|308.14|0
1653441920000|2022-05-25 01:25:20|311.5|308.7|311.6|308.8|311.6|308.8|311.5|308.7|0
1653441930000|2022-05-25 01:25:30|311.82|309.02|311.82|309.02|311.82|309.02|311.82|309.02|0
1653441940000|2022-05-25 01:25:40|311.6|308.8|311.38|308.58|311.6|308.8|311.38|308.58|0
1653441950000|2022-05-25 01:25:50|310.94|308.14|310.94|308.14|310.94|308.14|310.94|308.14|0
1653441960000|2022-05-25 01:26:00|311.05|308.25|310.94|308.14|311.05|308.25|310.94|308.14|0
1653441970000|2022-05-25 01:26:10|310.72|307.92|310.49|307.69|310.72|307.92|310.49|307.69|0
1653441980000|2022-05-25 01:26:20|310.27|307.47|310.72|307.92|310.72|307.92|310.27|307.47|0
1653441990000|2022-05-25 01:26:30|310.49|307.69|310.83|308.03|311.05|308.25|310.49|307.69|0
1653442000000|2022-05-25 01:26:40|310.94|308.14|311.16|308.36|311.16|308.36|310.94|308.14|0
1653442010000|2022-05-25 01:26:50|310.94|308.14|311.27|308.47|311.27|308.47|310.94|308.14|0
1653442020000|2022-05-25 01:27:00|311.16|308.36|311.16|308.36|311.16|308.36|311.05|308.25|0
1653442030000|2022-05-25 01:27:10|311.27|308.47|311.16|308.36|311.27|308.47|311.16|308.36|0
1653442040000|2022-05-25 01:27:20|311.27|308.47|311.38|308.58|311.38|308.58|311.16|308.36|0
1653442050000|2022-05-25 01:27:30|311.16|308.36|311.38|308.58|311.38|308.58|311.16|308.36|0
1653442060000|2022-05-25 01:27:40|311.27|308.47|310.94|308.14|311.27|308.47|310.94|308.14|0
1653442070000|2022-05-25 01:27:50|310.83|308.03|310.94|308.14|311.05|308.25|310.83|308.03|0
1653442080000|2022-05-25 01:28:00|310.83|308.03|310.94|308.14|310.94|308.14|310.83|308.03|0
1653442100000|2022-05-25 01:28:20|310.83|308.03|310.71|307.91|310.83|308.03|310.71|307.91|0
1653442110000|2022-05-25 01:28:30|310.83|308.03|310.71|307.91|310.94|308.14|310.71|307.91|0
1653442130000|2022-05-25 01:28:50|310.49|307.69|311.16|308.36|311.16|308.36|310.49|307.69|0
1653442140000|2022-05-25 01:29:00|311.27|308.47|311.6|308.8|311.6|308.8|311.27|308.47|0
1653442150000|2022-05-25 01:29:10|311.49|308.69|311.6|308.8|311.6|308.8|311.49|308.69|0
1653442160000|2022-05-25 01:29:20|311.82|309.02|312.04|309.24|312.04|309.24|311.82|309.02|0
1653442170000|2022-05-25 01:29:30|312.16|309.36|312.26|309.46|312.26|309.46|312.16|309.36|0
1653442180000|2022-05-25 01:29:40|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1653442190000|2022-05-25 01:29:50|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1653442200000|2022-05-25 01:30:00|311.82|309.02|312.04|309.24|312.04|309.24|311.82|309.02|0
1653442210000|2022-05-25 01:30:10|312.16|309.36|311.94|309.14|312.16|309.36|311.94|309.14|0
1653442220000|2022-05-25 01:30:20|312.16|309.36|312.16|309.36|312.49|309.69|311.94|309.14|0
1653442230000|2022-05-25 01:30:30|312.26|309.46|311.71|308.91|312.26|309.46|311.71|308.91|0
1653442240000|2022-05-25 01:30:40|311.6|308.8|311.6|308.8|311.6|308.8|311.38|308.58|0
1653442250000|2022-05-25 01:30:50|311.49|308.69|311.38|308.58|311.49|308.69|311.27|308.47|0
1653442260000|2022-05-25 01:31:00|311.16|308.36|311.16|308.36|311.38|308.58|311.16|308.36|0
1653442270000|2022-05-25 01:31:10|311.38|308.58|311.6|308.8|311.6|308.8|311.38|308.58|0
1653442280000|2022-05-25 01:31:20|311.49|308.69|311.82|309.02|311.82|309.02|311.38|308.58|0
1653442290000|2022-05-25 01:31:30|311.38|308.58|311.49|308.69|311.6|308.8|311.38|308.58|0
1653442300000|2022-05-25 01:31:40|312.71|309.91|312.48|309.68|312.71|309.91|312.48|309.68|0
1653442310000|2022-05-25 01:31:50|312.04|309.24|312.04|309.24|312.26|309.46|312.04|309.24|0
1653442320000|2022-05-25 01:32:00|311.82|309.02|311.38|308.58|311.82|309.02|311.27|308.47|0
1653442330000|2022-05-25 01:32:10|311.71|308.91|311.6|308.8|311.71|308.91|311.6|308.8|0
1653442340000|2022-05-25 01:32:20|311.38|308.58|311.82|309.02|311.82|309.02|311.38|308.58|0
1653442350000|2022-05-25 01:32:30|312.04|309.24|312.04|309.24|312.04|309.24|311.82|309.02|0
1653442360000|2022-05-25 01:32:40|311.82|309.02|311.38|308.58|311.82|309.02|311.38|308.58|0
1653442370000|2022-05-25 01:32:50|311.6|308.8|312.04|309.24|312.04|309.24|311.6|308.8|0
1653442380000|2022-05-25 01:33:00|311.93|309.13|312.16|309.36|312.16|309.36|311.93|309.13|0
1653442390000|2022-05-25 01:33:10|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1653442400000|2022-05-25 01:33:20|312.38|309.58|312.16|309.36|312.48|309.68|312.16|309.36|0
1653442410000|2022-05-25 01:33:30|312.26|309.46|312.04|309.24|312.26|309.46|312.04|309.24|0
1653442420000|2022-05-25 01:33:40|312.15|309.35|312.26|309.46|312.48|309.68|312.15|309.35|0
1653442430000|2022-05-25 01:33:50|312.04|309.24|311.71|308.91|312.04|309.24|311.71|308.91|0
1653442440000|2022-05-25 01:34:00|311.82|309.02|311.93|309.13|311.93|309.13|311.82|309.02|0
1653442450000|2022-05-25 01:34:10|312.04|309.24|311.93|309.13|312.04|309.24|311.93|309.13|0
1653442460000|2022-05-25 01:34:20|311.82|309.02|311.49|308.69|311.93|309.13|311.49|308.69|0
1653442470000|2022-05-25 01:34:30|311.6|308.8|311.49|308.69|311.6|308.8|311.49|308.69|0
1653442480000|2022-05-25 01:34:40|311.6|308.8|311.82|309.02|311.93|309.13|311.6|308.8|0
1653442490000|2022-05-25 01:34:50|311.71|308.91|311.37|308.57|311.71|308.91|311.37|308.57|0
1653442500000|2022-05-25 01:35:00|311.49|308.69|311.15|308.35|311.49|308.69|310.83|308.03|0
1653442510000|2022-05-25 01:35:10|311.49|308.69|311.6|308.8|311.6|308.8|311.49|308.69|0
1653442520000|2022-05-25 01:35:20|311.82|309.02|312.04|309.24|312.04|309.24|311.82|309.02|0
1653442530000|2022-05-25 01:35:30|311.93|309.13|312.26|309.46|312.26|309.46|311.93|309.13|0
1653442540000|2022-05-25 01:35:40|312.04|309.24|312.15|309.35|312.15|309.35|312.04|309.24|0
1653442550000|2022-05-25 01:35:50|312.04|309.24|312.26|309.46|312.26|309.46|312.04|309.24|0
1653442560000|2022-05-25 01:36:00|312.15|309.35|312.15|309.35|312.15|309.35|312.04|309.24|0
1653442570000|2022-05-25 01:36:10|312.04|309.24|311.93|309.13|312.04|309.24|311.93|309.13|0
1653442580000|2022-05-25 01:36:20|312.04|309.24|311.59|308.79|312.04|309.24|311.59|308.79|0
1653442590000|2022-05-25 01:36:30|311.37|308.57|311.15|308.35|311.37|308.57|311.15|308.35|0
1653442600000|2022-05-25 01:36:40|310.93|308.13|310.71|307.91|310.93|308.13|310.71|307.91|0
1653442610000|2022-05-25 01:36:50|310.82|308.02|311.15|308.35|311.15|308.35|310.82|308.02|0
1653442620000|2022-05-25 01:37:00|311.05|308.25|311.71|308.91|311.71|308.91|311.05|308.25|0
1653442630000|2022-05-25 01:37:10|311.49|308.69|311.59|308.79|311.71|308.91|311.49|308.69|0
1653442640000|2022-05-25 01:37:20|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1653442650000|2022-05-25 01:37:30|311.15|308.35|311.27|308.47|311.37|308.57|311.15|308.35|0
1653442660000|2022-05-25 01:37:40|311.37|308.57|310.71|307.91|311.37|308.57|310.71|307.91|0
1653442670000|2022-05-25 01:37:50|310.49|307.69|310.27|307.47|310.6|307.8|310.27|307.47|0
1653442680000|2022-05-25 01:38:00|310.49|307.69|310.71|307.91|310.71|307.91|310.38|307.58|0
1653442690000|2022-05-25 01:38:10|310.49|307.69|310.82|308.02|310.82|308.02|310.49|307.69|0
1653442700000|2022-05-25 01:38:20|310.93|308.13|310.6|307.8|310.93|308.13|310.6|307.8|0
1653442710000|2022-05-25 01:38:30|310.49|307.69|310.49|307.69|310.49|307.69|310.38|307.58|0
1653442720000|2022-05-25 01:38:40|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1653442730000|2022-05-25 01:38:50|310.04|307.24|310.04|307.24|310.16|307.36|310.04|307.24|0
1653442740000|2022-05-25 01:39:00|309.94|307.14|309.82|307.02|309.94|307.14|309.82|307.02|0
1653442750000|2022-05-25 01:39:10|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1653442760000|2022-05-25 01:39:20|310.26|307.46|310.26|307.46|310.49|307.69|310.26|307.46|0
1653442770000|2022-05-25 01:39:30|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1653442780000|2022-05-25 01:39:40|309.82|307.02|309.94|307.14|309.94|307.14|309.82|307.02|0
1653442790000|2022-05-25 01:39:50|309.82|307.02|309.38|306.58|309.82|307.02|309.38|306.58|0
1653442800000|2022-05-25 01:40:00|309.49|306.69|309.38|306.58|309.6|306.8|309.38|306.58|0
1653442810000|2022-05-25 01:40:10|309.6|306.8|309.94|307.14|310.04|307.24|309.6|306.8|0
1653442820000|2022-05-25 01:40:20|309.82|307.02|309.82|307.02|310.04|307.24|309.82|307.02|0
1653442830000|2022-05-25 01:40:30|310.38|307.58|310.49|307.69|310.49|307.69|310.26|307.46|0
1653442840000|2022-05-25 01:40:40|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1653442850000|2022-05-25 01:40:50|310.71|307.91|310.6|307.8|310.71|307.91|310.6|307.8|0
1653442860000|2022-05-25 01:41:00|310.48|307.68|310.38|307.58|310.48|307.68|310.38|307.58|0
1653442870000|2022-05-25 01:41:10|310.48|307.68|310.26|307.46|310.6|307.8|310.26|307.46|0
1653442880000|2022-05-25 01:41:20|310.04|307.24|310.04|307.24|310.16|307.36|310.04|307.24|0
1653442890000|2022-05-25 01:41:30|310.26|307.46|310.16|307.36|310.26|307.46|310.16|307.36|0
1653442900000|2022-05-25 01:41:40|310.26|307.46|309.82|307.02|310.26|307.46|309.82|307.02|0
1653442910000|2022-05-25 01:41:50|309.71|306.91|310.04|307.24|310.04|307.24|309.71|306.91|0
1653442920000|2022-05-25 01:42:00|309.82|307.02|309.94|307.14|310.04|307.24|309.82|307.02|0
1653442930000|2022-05-25 01:42:10|309.82|307.02|310.04|307.24|310.04|307.24|309.82|307.02|0
1653442940000|2022-05-25 01:42:20|310.38|307.58|310.48|307.68|310.48|307.68|310.38|307.58|0
1653442950000|2022-05-25 01:42:30|310.26|307.46|310.38|307.58|310.38|307.58|310.26|307.46|0
1653442960000|2022-05-25 01:42:40|310.6|307.8|310.7|307.9|310.7|307.9|310.6|307.8|0
1653442970000|2022-05-25 01:42:50|310.48|307.68|310.38|307.58|310.48|307.68|310.38|307.58|0
1653442980000|2022-05-25 01:43:00|310.16|307.36|310.6|307.8|310.6|307.8|310.16|307.36|0
1653442990000|2022-05-25 01:43:10|310.48|307.68|310.7|307.9|310.7|307.9|310.48|307.68|0
1653443000000|2022-05-25 01:43:20|310.6|307.8|310.7|307.9|310.7|307.9|310.6|307.8|0
1653443010000|2022-05-25 01:43:30|310.38|307.58|310.7|307.9|310.7|307.9|310.26|307.46|0
1653443020000|2022-05-25 01:43:40|310.6|307.8|310.7|307.9|310.7|307.9|310.48|307.68|0
1653443030000|2022-05-25 01:43:50|310.48|307.68|310.48|307.68|310.48|307.68|310.26|307.46|0
1653443040000|2022-05-25 01:44:00|310.6|307.8|310.6|307.8|310.6|307.8|310.6|307.8|0
1653443050000|2022-05-25 01:44:10|310.7|307.9|310.93|308.13|310.93|308.13|310.7|307.9|0
1653443060000|2022-05-25 01:44:20|310.82|308.02|310.7|307.9|310.93|308.13|310.7|307.9|0
1653443070000|2022-05-25 01:44:30|310.93|308.13|310.93|308.13|310.93|308.13|310.93|308.13|0
1653443080000|2022-05-25 01:44:40|310.82|308.02|310.82|308.02|310.92|308.12|310.7|307.9|0
1653443090000|2022-05-25 01:44:50|310.92|308.12|310.82|308.02|310.92|308.12|310.82|308.02|0
1653443100000|2022-05-25 01:45:00|310.7|307.9|310.7|307.9|310.82|308.02|310.7|307.9|0
1653443110000|2022-05-25 01:45:10|310.82|308.02|310.7|307.9|310.82|308.02|310.6|307.8|0
1653443120000|2022-05-25 01:45:20|310.82|308.02|310.7|307.9|310.82|308.02|310.7|307.9|0
1653443130000|2022-05-25 01:45:30|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1653443140000|2022-05-25 01:45:40|310.7|307.9|310.7|307.9|310.82|308.02|310.7|307.9|0
1653443150000|2022-05-25 01:45:50|310.48|307.68|310.38|307.58|310.48|307.68|310.38|307.58|0
1653443160000|2022-05-25 01:46:00|310.48|307.68|310.04|307.24|310.48|307.68|310.04|307.24|0
1653443170000|2022-05-25 01:46:10|309.6|306.8|309.6|306.8|309.6|306.8|309.38|306.58|0
1653443180000|2022-05-25 01:46:20|309.49|306.69|309.71|306.91|309.71|306.91|309.49|306.69|0
1653443190000|2022-05-25 01:46:30|309.38|306.58|309.6|306.8|309.6|306.8|309.38|306.58|0
1653443200000|2022-05-25 01:46:40|309.71|306.91|309.6|306.8|309.71|306.91|309.6|306.8|0
1653443210000|2022-05-25 01:46:50|309.38|306.58|309.6|306.8|309.6|306.8|309.38|306.58|0
1653443220000|2022-05-25 01:47:00|309.82|307.02|310.04|307.24|310.04|307.24|309.71|306.91|0
1653443230000|2022-05-25 01:47:10|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1653443240000|2022-05-25 01:47:20|310.04|307.24|310.04|307.24|310.04|307.24|309.82|307.02|0
1653443250000|2022-05-25 01:47:30|309.93|307.13|310.26|307.46|310.26|307.46|309.82|307.02|0
1653443260000|2022-05-25 01:47:40|310.48|307.68|310.26|307.46|310.48|307.68|310.26|307.46|0
1653443270000|2022-05-25 01:47:50|310.37|307.57|310.15|307.35|310.37|307.57|310.04|307.24|0
1653443280000|2022-05-25 01:48:00|310.26|307.46|310.26|307.46|310.26|307.46|310.26|307.46|0
1653443290000|2022-05-25 01:48:10|310.15|307.35|310.15|307.35|310.15|307.35|310.04|307.24|0
1653443300000|2022-05-25 01:48:20|310.26|307.46|310.26|307.46|310.26|307.46|310.26|307.46|0
1653443310000|2022-05-25 01:48:30|310.15|307.35|309.82|307.02|310.26|307.46|309.82|307.02|0
1653443320000|2022-05-25 01:48:40|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1653443330000|2022-05-25 01:48:50|309.15|306.35|308.83|306.03|309.37|306.57|308.83|306.03|0
1653443340000|2022-05-25 01:49:00|308.71|305.91|308.93|306.13|309.05|306.25|308.71|305.91|0
1653443350000|2022-05-25 01:49:10|309.15|306.35|308.93|306.13|309.15|306.35|308.93|306.13|0
1653443360000|2022-05-25 01:49:20|308.83|306.03|308.93|306.13|309.15|306.35|308.83|306.03|0
1653443370000|2022-05-25 01:49:30|309.15|306.35|309.15|306.35|309.15|306.35|308.93|306.13|0
1653443380000|2022-05-25 01:49:40|309.05|306.25|309.15|306.35|309.15|306.35|309.05|306.25|0
1653443390000|2022-05-25 01:49:50|308.93|306.13|309.15|306.35|309.15|306.35|308.83|306.03|0
1653443400000|2022-05-25 01:50:00|309.05|306.25|309.27|306.47|309.27|306.47|309.05|306.25|0
1653443410000|2022-05-25 01:50:10|309.15|306.35|309.15|306.35|309.15|306.35|309.05|306.25|0
1653443420000|2022-05-25 01:50:20|309.37|306.57|309.59|306.79|309.59|306.79|309.37|306.57|0
1653443430000|2022-05-25 01:50:30|309.82|307.02|309.81|307.01|309.82|307.02|309.71|306.91|0
1653443440000|2022-05-25 01:50:40|309.71|306.91|309.71|306.91|309.81|307.01|309.71|306.91|0
1653443450000|2022-05-25 01:50:50|309.59|306.79|309.37|306.57|309.59|306.79|309.37|306.57|0
1653443460000|2022-05-25 01:51:00|309.93|307.13|310.04|307.24|310.04|307.24|309.81|307.01|0
1653443470000|2022-05-25 01:51:10|310.26|307.46|310.26|307.46|310.26|307.46|310.15|307.35|0
1653443480000|2022-05-25 01:51:20|310.37|307.57|310.37|307.57|310.37|307.57|310.26|307.46|0
1653443490000|2022-05-25 01:51:30|310.59|307.79|310.7|307.9|310.7|307.9|310.59|307.79|0
1653443500000|2022-05-25 01:51:40|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1653443510000|2022-05-25 01:51:50|309.81|307.01|308.93|306.13|309.81|307.01|308.93|306.13|0
1653443520000|2022-05-25 01:52:00|309.15|306.35|309.37|306.57|309.37|306.57|309.15|306.35|0
1653443530000|2022-05-25 01:52:10|309.71|306.91|309.59|306.79|309.71|306.91|309.59|306.79|0
1653443540000|2022-05-25 01:52:20|309.71|306.91|309.59|306.79|309.71|306.91|309.59|306.79|0
1653443550000|2022-05-25 01:52:30|309.49|306.69|309.37|306.57|309.49|306.69|309.37|306.57|0
1653443560000|2022-05-25 01:52:40|309.59|306.79|309.49|306.69|309.59|306.79|309.49|306.69|0
1653443570000|2022-05-25 01:52:50|309.59|306.79|309.49|306.69|309.59|306.79|309.49|306.69|0
1653443580000|2022-05-25 01:53:00|309.59|306.79|309.93|307.13|309.93|307.13|309.59|306.79|0
1653443590000|2022-05-25 01:53:10|310.03|307.23|310.03|307.23|310.03|307.23|310.03|307.23|0
1653443600000|2022-05-25 01:53:20|309.81|307.01|310.48|307.68|310.48|307.68|309.81|307.01|0
1653443610000|2022-05-25 01:53:30|310.26|307.46|310.26|307.46|310.48|307.68|310.26|307.46|0
1653443620000|2022-05-25 01:53:40|310.03|307.23|309.71|306.91|310.03|307.23|309.71|306.91|0
1653443630000|2022-05-25 01:53:50|309.81|307.01|309.81|307.01|309.93|307.13|309.81|307.01|0
1653443640000|2022-05-25 01:54:00|309.71|306.91|309.81|307.01|309.81|307.01|309.71|306.91|0
1653443650000|2022-05-25 01:54:10|309.59|306.79|309.81|307.01|309.81|307.01|309.59|306.79|0
1653443670000|2022-05-25 01:54:30|310.03|307.23|310.25|307.45|310.25|307.45|310.03|307.23|0
1653443680000|2022-05-25 01:54:40|310.03|307.23|310.03|307.23|310.25|307.45|310.03|307.23|0
1653443690000|2022-05-25 01:54:50|310.25|307.45|310.48|307.68|310.48|307.68|310.25|307.45|0
1653443700000|2022-05-25 01:55:00|310.7|307.9|310.7|307.9|310.7|307.9|310.37|307.57|0
1653443710000|2022-05-25 01:55:10|310.48|307.68|310.59|307.79|310.59|307.79|310.48|307.68|0
1653443720000|2022-05-25 01:55:20|310.7|307.9|310.92|308.12|310.92|308.12|310.48|307.68|0
1653443730000|2022-05-25 01:55:30|311.14|308.34|310.92|308.12|311.14|308.34|310.92|308.12|0
1653443740000|2022-05-25 01:55:40|310.7|307.9|310.92|308.12|310.92|308.12|310.7|307.9|0
1653443760000|2022-05-25 01:56:00|310.59|307.79|310.25|307.45|310.59|307.79|310.25|307.45|0
1653443770000|2022-05-25 01:56:10|310.37|307.57|310.47|307.67|310.47|307.67|310.37|307.57|0
1653443780000|2022-05-25 01:56:20|310.59|307.79|310.47|307.67|310.59|307.79|310.47|307.67|0
1653443790000|2022-05-25 01:56:30|310.25|307.45|310.25|307.45|310.25|307.45|310.03|307.23|0
1653443800000|2022-05-25 01:56:40|310.15|307.35|310.03|307.23|310.25|307.45|310.03|307.23|0
1653443810000|2022-05-25 01:56:50|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1653443820000|2022-05-25 01:57:00|310.03|307.23|309.93|307.13|310.03|307.23|309.93|307.13|0
1653443830000|2022-05-25 01:57:10|310.03|307.23|310.03|307.23|310.03|307.23|310.03|307.23|0
1653443840000|2022-05-25 01:57:20|310.15|307.35|310.25|307.45|310.25|307.45|310.15|307.35|0
1653443850000|2022-05-25 01:57:30|310.15|307.35|310.25|307.45|310.25|307.45|310.15|307.35|0
1653443860000|2022-05-25 01:57:40|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1653443870000|2022-05-25 01:57:50|310.25|307.45|310.25|307.45|310.37|307.57|310.25|307.45|0
1653443880000|2022-05-25 01:58:00|310.37|307.57|310.37|307.57|310.37|307.57|310.25|307.45|0
1653443890000|2022-05-25 01:58:10|310.25|307.45|310.15|307.35|310.25|307.45|310.15|307.35|0
1653443900000|2022-05-25 01:58:20|310.25|307.45|310.03|307.23|310.25|307.45|310.03|307.23|0
1653443910000|2022-05-25 01:58:30|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1653443920000|2022-05-25 01:58:40|309.7|306.9|309.59|306.79|309.7|306.9|309.59|306.79|0
1653443930000|2022-05-25 01:58:50|309.48|306.68|309.48|306.68|309.48|306.68|309.48|306.68|0
1653443940000|2022-05-25 01:59:00|309.37|306.57|309.59|306.79|309.59|306.79|309.37|306.57|0
1653443950000|2022-05-25 01:59:10|309.37|306.57|309.48|306.68|309.59|306.79|309.37|306.57|0
1653443960000|2022-05-25 01:59:20|309.7|306.9|309.48|306.68|309.7|306.9|309.37|306.57|0
1653443970000|2022-05-25 01:59:30|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1653443980000|2022-05-25 01:59:40|309.59|306.79|309.59|306.79|309.59|306.79|309.59|306.79|0
1653443990000|2022-05-25 01:59:50|309.81|307.01|309.59|306.79|309.81|307.01|309.48|306.68|0
1653444000000|2022-05-25 02:00:00|309.15|306.35|308.92|306.12|309.15|306.35|308.92|306.12|0
1653444010000|2022-05-25 02:00:10|309.15|306.35|307.6|304.8|309.15|306.35|307.6|304.8|0
1653444020000|2022-05-25 02:00:20|307.27|304.47|306.72|303.92|307.38|304.58|306.72|303.92|0
1653444030000|2022-05-25 02:00:30|306.5|303.7|306.28|303.48|306.5|303.7|306.06|303.26|0
1653444040000|2022-05-25 02:00:40|306.17|303.37|305.84|303.04|306.39|303.59|305.84|303.04|0
1653444050000|2022-05-25 02:00:50|306.28|303.48|306.61|303.81|306.94|304.14|306.28|303.48|0
1653444060000|2022-05-25 02:01:00|306.5|303.7|306.83|304.03|306.83|304.03|306.39|303.59|0
1653444070000|2022-05-25 02:01:10|306.72|303.92|306.94|304.14|306.94|304.14|306.72|303.92|0
1653444080000|2022-05-25 02:01:20|306.72|303.92|306.28|303.48|306.72|303.92|306.28|303.48|0
1653444090000|2022-05-25 02:01:30|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1653444100000|2022-05-25 02:01:40|306.61|303.81|306.5|303.7|306.72|303.92|306.39|303.59|0
1653444110000|2022-05-25 02:01:50|306.39|303.59|306.17|303.37|306.39|303.59|306.17|303.37|0
1653444120000|2022-05-25 02:02:00|306.06|303.26|305.84|303.04|306.06|303.26|305.62|302.82|0
1653444130000|2022-05-25 02:02:10|305.73|302.93|305.4|302.6|305.73|302.93|305.4|302.6|0
1653444140000|2022-05-25 02:02:20|305.62|302.82|305.4|302.6|305.62|302.82|305.4|302.6|0
1653444150000|2022-05-25 02:02:30|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1653444160000|2022-05-25 02:02:40|305.4|302.6|305.84|303.04|305.84|303.04|305.4|302.6|0
1653444170000|2022-05-25 02:02:50|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1653444180000|2022-05-25 02:03:00|305.51|302.71|305.84|303.04|305.84|303.04|305.4|302.6|0
1653444190000|2022-05-25 02:03:10|306.06|303.26|306.17|303.37|306.28|303.48|306.06|303.26|0
1653444200000|2022-05-25 02:03:20|306.06|303.26|305.83|303.03|306.06|303.26|305.83|303.03|0
1653444210000|2022-05-25 02:03:30|306.06|303.26|305.95|303.15|306.06|303.26|305.83|303.03|0
1653444220000|2022-05-25 02:03:40|306.05|303.25|305.73|302.93|306.05|303.25|305.73|302.93|0
1653444230000|2022-05-25 02:03:50|305.83|303.03|305.61|302.81|305.83|303.03|305.61|302.81|0
1653444240000|2022-05-25 02:04:00|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1653444250000|2022-05-25 02:04:10|305.29|302.49|305.07|302.27|305.29|302.49|304.95|302.15|0
1653444260000|2022-05-25 02:04:20|304.95|302.15|305.17|302.37|305.17|302.37|304.95|302.15|0
1653444270000|2022-05-25 02:04:30|304.95|302.15|304.19|301.39|304.95|302.15|304.19|301.39|0
1653444280000|2022-05-25 02:04:40|304.29|301.49|304.51|301.71|304.51|301.71|304.29|301.49|0
1653444290000|2022-05-25 02:04:50|304.29|301.49|304.73|301.93|304.73|301.93|304.29|301.49|0
1653444300000|2022-05-25 02:05:00|304.29|301.49|304.29|301.49|304.29|301.49|304.29|301.49|0
1653444310000|2022-05-25 02:05:10|304.19|301.39|304.41|301.61|304.41|301.61|304.19|301.39|0
1653444320000|2022-05-25 02:05:20|304.29|301.49|304.51|301.71|304.51|301.71|304.29|301.49|0
1653444330000|2022-05-25 02:05:30|304.73|301.93|304.95|302.15|304.95|302.15|304.73|301.93|0
1653444340000|2022-05-25 02:05:40|304.73|301.93|304.95|302.15|304.95|302.15|304.73|301.93|0
1653444350000|2022-05-25 02:05:50|304.85|302.05|304.95|302.15|304.95|302.15|304.73|301.93|0
1653444360000|2022-05-25 02:06:00|304.63|301.83|304.07|301.27|304.63|301.83|304.07|301.27|0
1653444370000|2022-05-25 02:06:10|304.19|301.39|304.29|301.49|304.51|301.71|304.19|301.39|0
1653444380000|2022-05-25 02:06:20|304.51|301.71|304.41|301.61|304.51|301.71|304.41|301.61|0
1653444390000|2022-05-25 02:06:30|304.63|301.83|304.95|302.15|304.95|302.15|304.63|301.83|0
1653444400000|2022-05-25 02:06:40|305.17|302.37|304.85|302.05|305.17|302.37|304.73|301.93|0
1653444410000|2022-05-25 02:06:50|304.95|302.15|304.95|302.15|305.07|302.27|304.95|302.15|0
1653444420000|2022-05-25 02:07:00|305.17|302.37|305.17|302.37|305.17|302.37|305.07|302.27|0
1653444430000|2022-05-25 02:07:10|304.95|302.15|305.17|302.37|305.17|302.37|304.95|302.15|0
1653444440000|2022-05-25 02:07:20|305.39|302.59|305.51|302.71|305.51|302.71|305.39|302.59|0
1653444450000|2022-05-25 02:07:30|305.39|302.59|305.39|302.59|305.39|302.59|305.29|302.49|0
1653444460000|2022-05-25 02:07:40|305.51|302.71|305.39|302.59|305.51|302.71|305.39|302.59|0
1653444470000|2022-05-25 02:07:50|305.61|302.81|305.61|302.81|305.61|302.81|305.61|302.81|0
1653444480000|2022-05-25 02:08:00|305.51|302.71|305.39|302.59|305.61|302.81|305.39|302.59|0
1653444490000|2022-05-25 02:08:10|305.17|302.37|305.29|302.49|305.29|302.49|305.17|302.37|0
1653444500000|2022-05-25 02:08:20|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1653444510000|2022-05-25 02:08:30|305.51|302.71|305.61|302.81|305.61|302.81|305.51|302.71|0
1653444530000|2022-05-25 02:08:50|305.83|303.03|305.83|303.03|305.95|303.15|305.83|303.03|0
1653444540000|2022-05-25 02:09:00|305.73|302.93|305.83|303.03|305.83|303.03|305.73|302.93|0
1653444550000|2022-05-25 02:09:10|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1653444560000|2022-05-25 02:09:20|305.61|302.81|305.61|302.81|305.61|302.81|305.51|302.71|0
1653444570000|2022-05-25 02:09:30|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1653444580000|2022-05-25 02:09:40|305.17|302.37|305.17|302.37|305.28|302.48|305.17|302.37|0
1653444590000|2022-05-25 02:09:50|305.39|302.59|305.17|302.37|305.39|302.59|305.17|302.37|0
1653444610000|2022-05-25 02:10:10|305.39|302.59|305.5|302.7|305.5|302.7|305.39|302.59|0
1653444620000|2022-05-25 02:10:20|305.39|302.59|305.39|302.59|305.61|302.81|305.39|302.59|0
1653444640000|2022-05-25 02:10:40|305.17|302.37|305.06|302.26|305.17|302.37|304.95|302.15|0
1653444650000|2022-05-25 02:10:50|304.95|302.15|304.84|302.04|304.95|302.15|304.84|302.04|0
1653444660000|2022-05-25 02:11:00|304.73|301.93|304.95|302.15|304.95|302.15|304.73|301.93|0
1653444670000|2022-05-25 02:11:10|305.17|302.37|305.39|302.59|305.39|302.59|305.17|302.37|0
1653444690000|2022-05-25 02:11:30|305.61|302.81|305.83|303.03|305.83|303.03|305.61|302.81|0
1653444700000|2022-05-25 02:11:40|305.72|302.92|305.83|303.03|305.83|303.03|305.72|302.92|0
1653444710000|2022-05-25 02:11:50|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1653444730000|2022-05-25 02:12:10|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1653444740000|2022-05-25 02:12:20|305.72|302.92|305.83|303.03|306.05|303.25|305.72|302.92|0
1653444750000|2022-05-25 02:12:30|305.94|303.14|305.83|303.03|306.05|303.25|305.5|302.7|0
1653444760000|2022-05-25 02:12:40|305.72|302.92|305.61|302.81|305.83|303.03|305.61|302.81|0
1653444770000|2022-05-25 02:12:50|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1653444780000|2022-05-25 02:13:00|305.61|302.81|305.61|302.81|305.83|303.03|305.61|302.81|0
1653444790000|2022-05-25 02:13:10|305.83|303.03|305.83|303.03|305.83|303.03|305.72|302.92|0
1653444800000|2022-05-25 02:13:20|306.05|303.25|305.83|303.03|306.05|303.25|305.83|303.03|0
1653444810000|2022-05-25 02:13:30|306.05|303.25|305.94|303.14|306.05|303.25|305.94|303.14|0
1653444820000|2022-05-25 02:13:40|306.05|303.25|306.16|303.36|306.27|303.47|306.05|303.25|0
1653444830000|2022-05-25 02:13:50|306.27|303.47|306.27|303.47|306.49|303.69|306.27|303.47|0
1653444840000|2022-05-25 02:14:00|306.16|303.36|306.27|303.47|306.27|303.47|306.16|303.36|0
1653444850000|2022-05-25 02:14:10|306.49|303.69|306.27|303.47|306.49|303.69|306.27|303.47|0
1653444860000|2022-05-25 02:14:20|306.49|303.69|306.49|303.69|306.49|303.69|306.49|303.69|0
1653444900000|2022-05-25 02:15:00|306.71|303.91|306.82|304.02|306.93|304.13|306.71|303.91|0
1653444910000|2022-05-25 02:15:10|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1653444920000|2022-05-25 02:15:20|307.04|304.24|306.93|304.13|307.04|304.24|306.93|304.13|0
1653444930000|2022-05-25 02:15:30|307.15|304.35|306.93|304.13|307.15|304.35|306.93|304.13|0
1653444940000|2022-05-25 02:15:40|307.04|304.24|307.15|304.35|307.15|304.35|307.04|304.24|0
1653444950000|2022-05-25 02:15:50|307.04|304.24|306.93|304.13|307.04|304.24|306.93|304.13|0
1653444960000|2022-05-25 02:16:00|306.71|303.91|306.93|304.13|306.93|304.13|306.71|303.91|0
1653444970000|2022-05-25 02:16:10|307.15|304.35|306.71|303.91|307.15|304.35|306.71|303.91|0
1653444980000|2022-05-25 02:16:20|306.16|303.36|306.49|303.69|306.49|303.69|306.16|303.36|0
1653444990000|2022-05-25 02:16:30|306.93|304.13|306.82|304.02|307.04|304.24|306.82|304.02|0
1653445000000|2022-05-25 02:16:40|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1653445010000|2022-05-25 02:16:50|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1653445020000|2022-05-25 02:17:00|306.49|303.69|306.71|303.91|306.71|303.91|306.49|303.69|0
1653445030000|2022-05-25 02:17:10|306.82|304.02|306.49|303.69|306.82|304.02|306.49|303.69|0
1653445040000|2022-05-25 02:17:20|306.27|303.47|306.49|303.69|306.49|303.69|306.27|303.47|0
1653445050000|2022-05-25 02:17:30|306.38|303.58|306.27|303.47|306.38|303.58|306.27|303.47|0
1653445060000|2022-05-25 02:17:40|306.05|303.25|305.38|302.58|306.05|303.25|305.38|302.58|0
1653445070000|2022-05-25 02:17:50|304.94|302.14|305.16|302.36|305.16|302.36|304.51|301.71|0
1653445080000|2022-05-25 02:18:00|304.72|301.92|304.94|302.14|304.94|302.14|304.62|301.82|0
1653445090000|2022-05-25 02:18:10|304.72|301.92|304.72|301.92|304.84|302.04|304.72|301.92|0
1653445100000|2022-05-25 02:18:20|304.84|302.04|305.38|302.58|305.38|302.58|304.84|302.04|0
1653445110000|2022-05-25 02:18:30|305.28|302.48|305.38|302.58|305.38|302.58|305.16|302.36|0
1653445120000|2022-05-25 02:18:40|305.28|302.48|305.6|302.8|305.6|302.8|305.28|302.48|0
1653445130000|2022-05-25 02:18:50|305.5|302.7|305.5|302.7|305.6|302.8|305.5|302.7|0
1653445140000|2022-05-25 02:19:00|305.72|302.92|305.82|303.02|305.82|303.02|305.6|302.8|0
1653445150000|2022-05-25 02:19:10|306.04|303.24|306.04|303.24|306.16|303.36|306.04|303.24|0
1653445160000|2022-05-25 02:19:20|306.38|303.58|306.48|303.68|306.48|303.68|306.38|303.58|0
1653445170000|2022-05-25 02:19:30|306.6|303.8|307.15|304.35|307.15|304.35|306.6|303.8|0
1653445180000|2022-05-25 02:19:40|306.93|304.13|306.7|303.9|306.93|304.13|306.7|303.9|0
1653445190000|2022-05-25 02:19:50|306.6|303.8|306.93|304.13|306.93|304.13|306.6|303.8|0
1653445200000|2022-05-25 02:20:00|306.7|303.9|306.93|304.13|306.93|304.13|306.7|303.9|0
1653445210000|2022-05-25 02:20:10|306.92|304.12|306.04|303.24|306.92|304.12|306.04|303.24|0
1653445220000|2022-05-25 02:20:20|306.16|303.36|306.26|303.46|306.26|303.46|306.16|303.36|0
1653445230000|2022-05-25 02:20:30|305.94|303.14|306.04|303.24|306.04|303.24|305.94|303.14|0
1653445240000|2022-05-25 02:20:40|305.82|303.02|306.26|303.46|306.26|303.46|305.82|303.02|0
1653445250000|2022-05-25 02:20:50|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1653445260000|2022-05-25 02:21:00|306.04|303.24|305.72|302.92|306.04|303.24|305.6|302.8|0
1653445270000|2022-05-25 02:21:10|305.6|302.8|305.72|302.92|305.82|303.02|305.6|302.8|0
1653445280000|2022-05-25 02:21:20|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1653445290000|2022-05-25 02:21:30|306.04|303.24|306.26|303.46|306.26|303.46|306.04|303.24|0
1653445300000|2022-05-25 02:21:40|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1653445310000|2022-05-25 02:21:50|306.38|303.58|306.7|303.9|306.7|303.9|306.26|303.46|0
1653445320000|2022-05-25 02:22:00|306.6|303.8|306.92|304.12|306.92|304.12|306.6|303.8|0
1653445330000|2022-05-25 02:22:10|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1653445340000|2022-05-25 02:22:20|306.6|303.8|306.7|303.9|306.7|303.9|306.6|303.8|0
1653445350000|2022-05-25 02:22:30|306.6|303.8|306.26|303.46|306.6|303.8|306.26|303.46|0
1653445360000|2022-05-25 02:22:40|306.48|303.68|306.38|303.58|306.48|303.68|306.38|303.58|0
1653445370000|2022-05-25 02:22:50|306.26|303.46|306.26|303.46|306.38|303.58|306.26|303.46|0
1653445380000|2022-05-25 02:23:00|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1653445390000|2022-05-25 02:23:10|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1653445400000|2022-05-25 02:23:20|306.04|303.24|306.26|303.46|306.26|303.46|306.04|303.24|0
1653445410000|2022-05-25 02:23:30|306.04|303.24|306.26|303.46|306.26|303.46|306.04|303.24|0
1653445420000|2022-05-25 02:23:40|306.16|303.36|306.04|303.24|306.16|303.36|306.04|303.24|0
1653445430000|2022-05-25 02:23:50|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1653445440000|2022-05-25 02:24:00|306.04|303.24|306.26|303.46|306.26|303.46|306.04|303.24|0
1653445450000|2022-05-25 02:24:10|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1653445460000|2022-05-25 02:24:20|305.82|303.02|305.82|303.02|305.82|303.02|305.38|302.58|0
1653445470000|2022-05-25 02:24:30|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1653445480000|2022-05-25 02:24:40|305.6|302.8|305.82|303.02|305.82|303.02|305.6|302.8|0
1653445490000|2022-05-25 02:24:50|306.04|303.24|306.26|303.46|306.26|303.46|306.04|303.24|0
1653445500000|2022-05-25 02:25:00|305.93|303.13|305.82|303.02|306.26|303.46|305.82|303.02|0
1653445510000|2022-05-25 02:25:10|306.04|303.24|305.6|302.8|306.04|303.24|305.6|302.8|0
1653445520000|2022-05-25 02:25:20|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1653445530000|2022-05-25 02:25:30|305.71|302.91|305.6|302.8|305.71|302.91|305.6|302.8|0
1653445540000|2022-05-25 02:25:40|305.49|302.69|305.16|302.36|305.49|302.69|305.16|302.36|0
1653445550000|2022-05-25 02:25:50|305.38|302.58|305.38|302.58|305.38|302.58|305.27|302.47|0
1653445560000|2022-05-25 02:26:00|305.27|302.47|305.6|302.8|305.6|302.8|305.27|302.47|0
1653445570000|2022-05-25 02:26:10|305.71|302.91|305.38|302.58|305.71|302.91|305.27|302.47|0
1653445580000|2022-05-25 02:26:20|305.49|302.69|305.49|302.69|305.6|302.8|305.49|302.69|0
1653445590000|2022-05-25 02:26:30|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1653445600000|2022-05-25 02:26:40|305.71|302.91|305.6|302.8|305.71|302.91|305.6|302.8|0
1653445610000|2022-05-25 02:26:50|305.71|302.91|306.04|303.24|306.04|303.24|305.71|302.91|0
1653445620000|2022-05-25 02:27:00|306.15|303.35|306.48|303.68|306.48|303.68|306.15|303.35|0
1653445630000|2022-05-25 02:27:10|306.26|303.46|306.04|303.24|306.26|303.46|305.93|303.13|0
1653445640000|2022-05-25 02:27:20|305.93|303.13|306.48|303.68|306.48|303.68|305.93|303.13|0
1653445650000|2022-05-25 02:27:30|306.26|303.46|306.37|303.57|306.37|303.57|306.26|303.46|0
1653445660000|2022-05-25 02:27:40|306.26|303.46|306.59|303.79|306.59|303.79|306.26|303.46|0
1653445670000|2022-05-25 02:27:50|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1653445690000|2022-05-25 02:28:10|306.81|304.01|306.48|303.68|306.92|304.12|306.48|303.68|0
1653445700000|2022-05-25 02:28:20|306.59|303.79|306.7|303.9|306.7|303.9|306.59|303.79|0
1653445720000|2022-05-25 02:28:40|306.48|303.68|306.59|303.79|306.59|303.79|306.48|303.68|0
1653445730000|2022-05-25 02:28:50|306.48|303.68|306.59|303.79|306.59|303.79|306.48|303.68|0
1653445740000|2022-05-25 02:29:00|306.48|303.68|306.7|303.9|306.7|303.9|306.48|303.68|0
1653445760000|2022-05-25 02:29:20|306.92|304.12|307.14|304.34|307.14|304.34|306.92|304.12|0
1653445770000|2022-05-25 02:29:30|307.36|304.56|307.58|304.78|307.58|304.78|307.36|304.56|0
1653445780000|2022-05-25 02:29:40|307.36|304.56|307.36|304.56|307.36|304.56|307.25|304.45|0
1653445790000|2022-05-25 02:29:50|307.14|304.34|307.25|304.45|307.25|304.45|307.14|304.34|0
1653445800000|2022-05-25 02:30:00|307.36|304.56|307.36|304.56|307.58|304.78|307.36|304.56|0
1653445810000|2022-05-25 02:30:10|307.58|304.78|307.58|304.78|307.8|305|307.58|304.78|0
1653445820000|2022-05-25 02:30:20|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1653445830000|2022-05-25 02:30:30|307.14|304.34|307.36|304.56|307.36|304.56|307.14|304.34|0
1653445840000|2022-05-25 02:30:40|307.14|304.34|307.14|304.34|307.25|304.45|307.14|304.34|0
1653445850000|2022-05-25 02:30:50|306.92|304.12|306.7|303.9|306.92|304.12|306.7|303.9|0
1653445860000|2022-05-25 02:31:00|306.92|304.12|307.25|304.45|307.25|304.45|306.92|304.12|0
1653445870000|2022-05-25 02:31:10|307.03|304.23|307.14|304.34|307.14|304.34|307.03|304.23|0
1653445880000|2022-05-25 02:31:20|306.81|304.01|306.81|304.01|306.81|304.01|306.81|304.01|0
1653445890000|2022-05-25 02:31:30|306.92|304.12|307.03|304.23|307.03|304.23|306.92|304.12|0
1653445900000|2022-05-25 02:31:40|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1653445910000|2022-05-25 02:31:50|307.58|304.78|307.36|304.56|307.69|304.89|307.36|304.56|0
1653445920000|2022-05-25 02:32:00|307.58|304.78|308.02|305.22|308.02|305.22|307.58|304.78|0
1653445930000|2022-05-25 02:32:10|307.91|305.11|307.8|305|308.02|305.22|307.8|305|0
1653445940000|2022-05-25 02:32:20|307.58|304.78|307.8|305|307.8|305|307.58|304.78|0
1653445950000|2022-05-25 02:32:30|307.58|304.78|307.8|305|307.8|305|307.58|304.78|0
1653445960000|2022-05-25 02:32:40|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1653445970000|2022-05-25 02:32:50|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1653445980000|2022-05-25 02:33:00|308.46|305.66|308.46|305.66|308.9|306.1|308.46|305.66|0
1653445990000|2022-05-25 02:33:10|308.68|305.88|308.9|306.1|308.9|306.1|308.68|305.88|0
1653446000000|2022-05-25 02:33:20|309.02|306.22|308.9|306.1|309.02|306.22|308.9|306.1|0
1653446010000|2022-05-25 02:33:30|309.12|306.32|308.9|306.1|309.12|306.32|308.9|306.1|0
1653446020000|2022-05-25 02:33:40|309.02|306.22|308.9|306.1|309.02|306.22|308.9|306.1|0
1653446030000|2022-05-25 02:33:50|309.02|306.22|308.8|306|309.02|306.22|308.8|306|0
1653446040000|2022-05-25 02:34:00|308.68|305.88|309.24|306.44|309.34|306.54|308.68|305.88|0
1653446050000|2022-05-25 02:34:10|309.12|306.32|309.02|306.22|309.24|306.44|309.02|306.22|0
1653446060000|2022-05-25 02:34:20|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1653446070000|2022-05-25 02:34:30|308.68|305.88|308.46|305.66|308.68|305.88|308.46|305.66|0
1653446080000|2022-05-25 02:34:40|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1653446090000|2022-05-25 02:34:50|308.46|305.66|308.35|305.55|308.68|305.88|308.35|305.55|0
1653446100000|2022-05-25 02:35:00|308.46|305.66|308.02|305.22|308.46|305.66|308.02|305.22|0
1653446110000|2022-05-25 02:35:10|307.8|305|308.13|305.33|308.13|305.33|307.8|305|0
1653446120000|2022-05-25 02:35:20|308.24|305.44|308.24|305.44|308.24|305.44|308.02|305.22|0
1653446130000|2022-05-25 02:35:30|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1653446140000|2022-05-25 02:35:40|308.24|305.44|308.02|305.22|308.24|305.44|308.02|305.22|0
1653446150000|2022-05-25 02:35:50|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1653446160000|2022-05-25 02:36:00|307.8|305|307.8|305|307.8|305|307.8|305|0
1653446170000|2022-05-25 02:36:10|307.91|305.11|308.02|305.22|308.02|305.22|307.91|305.11|0
1653446180000|2022-05-25 02:36:20|307.8|305|308.24|305.44|308.24|305.44|307.8|305|0
1653446190000|2022-05-25 02:36:30|308.13|305.33|308.13|305.33|308.13|305.33|308.02|305.22|0
1653446200000|2022-05-25 02:36:40|308.24|305.44|308.02|305.22|308.24|305.44|308.02|305.22|0
1653446210000|2022-05-25 02:36:50|308.35|305.55|308.68|305.88|308.9|306.1|308.35|305.55|0
1653446220000|2022-05-25 02:37:00|308.79|305.99|308.9|306.1|308.9|306.1|308.79|305.99|0
1653446230000|2022-05-25 02:37:10|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1653446240000|2022-05-25 02:37:20|308.57|305.77|308.68|305.88|308.68|305.88|308.57|305.77|0
1653446250000|2022-05-25 02:37:30|308.79|305.99|308.57|305.77|308.79|305.99|308.57|305.77|0
1653446260000|2022-05-25 02:37:40|308.46|305.66|308.57|305.77|308.57|305.77|308.46|305.66|0
1653446270000|2022-05-25 02:37:50|308.68|305.88|308.79|305.99|308.79|305.99|308.68|305.88|0
1653446280000|2022-05-25 02:38:00|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1653446290000|2022-05-25 02:38:10|308.68|305.88|308.9|306.1|308.9|306.1|308.68|305.88|0
1653446300000|2022-05-25 02:38:20|308.79|305.99|308.68|305.88|308.9|306.1|308.68|305.88|0
1653446310000|2022-05-25 02:38:30|308.35|305.55|308.24|305.44|308.35|305.55|308.24|305.44|0
1653446320000|2022-05-25 02:38:40|308.35|305.55|308.24|305.44|308.35|305.55|308.24|305.44|0
1653446330000|2022-05-25 02:38:50|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1653446340000|2022-05-25 02:39:00|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1653446350000|2022-05-25 02:39:10|308.01|305.21|308.24|305.44|308.24|305.44|308.01|305.21|0
1653446360000|2022-05-25 02:39:20|308.35|305.55|308.24|305.44|308.46|305.66|308.24|305.44|0
1653446370000|2022-05-25 02:39:30|308.35|305.55|308.68|305.88|308.68|305.88|308.24|305.44|0
1653446380000|2022-05-25 02:39:40|308.57|305.77|308.46|305.66|308.68|305.88|308.46|305.66|0
1653446390000|2022-05-25 02:39:50|308.68|305.88|308.9|306.1|308.9|306.1|308.68|305.88|0
1653446400000|2022-05-25 02:40:00|309.01|306.21|309.34|306.54|309.34|306.54|309.01|306.21|0
1653446410000|2022-05-25 02:40:10|309.45|306.65|309.45|306.65|309.45|306.65|309.23|306.43|0
1653446420000|2022-05-25 02:40:20|309.34|306.54|309.12|306.32|309.34|306.54|309.12|306.32|0
1653446430000|2022-05-25 02:40:30|309.01|306.21|308.9|306.1|309.12|306.32|308.9|306.1|0
1653446440000|2022-05-25 02:40:40|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1653446450000|2022-05-25 02:40:50|308.9|306.1|309.01|306.21|309.01|306.21|308.9|306.1|0
1653446460000|2022-05-25 02:41:00|309.12|306.32|309.12|306.32|309.23|306.43|309.12|306.32|0
1653446470000|2022-05-25 02:41:10|308.9|306.1|309.01|306.21|309.01|306.21|308.68|305.88|0
1653446480000|2022-05-25 02:41:20|309.12|306.32|309.12|306.32|309.23|306.43|309.12|306.32|0
1653446490000|2022-05-25 02:41:30|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1653446500000|2022-05-25 02:41:40|309.12|306.32|309.12|306.32|309.12|306.32|309.01|306.21|0
1653446510000|2022-05-25 02:41:50|308.9|306.1|309.12|306.32|309.12|306.32|308.9|306.1|0
1653446520000|2022-05-25 02:42:00|308.9|306.1|309.12|306.32|309.12|306.32|308.9|306.1|0
1653446530000|2022-05-25 02:42:10|309.23|306.43|309.23|306.43|309.34|306.54|309.23|306.43|0
1653446540000|2022-05-25 02:42:20|309.12|306.32|309.34|306.54|309.34|306.54|309.12|306.32|0
1653446550000|2022-05-25 02:42:30|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1653446560000|2022-05-25 02:42:40|309.34|306.54|308.9|306.1|309.34|306.54|308.9|306.1|0
1653446570000|2022-05-25 02:42:50|308.79|305.99|308.9|306.1|308.9|306.1|308.79|305.99|0
1653446580000|2022-05-25 02:43:00|309.12|306.32|309.12|306.32|309.12|306.32|309.12|306.32|0
1653446600000|2022-05-25 02:43:20|309.23|306.43|309.34|306.54|309.34|306.54|309.12|306.32|0
1653446610000|2022-05-25 02:43:30|309.12|306.32|308.67|305.87|309.12|306.32|308.67|305.87|0
1653446620000|2022-05-25 02:43:40|308.9|306.1|309.01|306.21|309.12|306.32|308.9|306.1|0
1653446630000|2022-05-25 02:43:50|308.9|306.1|309.34|306.54|309.34|306.54|308.9|306.1|0
1653446640000|2022-05-25 02:44:00|309.23|306.43|309.34|306.54|309.34|306.54|309.23|306.43|0
1653446650000|2022-05-25 02:44:10|309.12|306.32|309.12|306.32|309.12|306.32|309.12|306.32|0
1653446660000|2022-05-25 02:44:20|309.23|306.43|309.12|306.32|309.34|306.54|309.12|306.32|0
1653446690000|2022-05-25 02:44:50|309.78|306.98|310|307.2|310.11|307.31|309.78|306.98|0
1653446700000|2022-05-25 02:45:00|310.11|307.31|311|308.2|311|308.2|310.11|307.31|0
1653446710000|2022-05-25 02:45:10|310.88|308.08|310.88|308.08|311.11|308.31|310.88|308.08|0
1653446720000|2022-05-25 02:45:20|310.56|307.76|310.44|307.64|310.56|307.76|310.44|307.64|0
1653446730000|2022-05-25 02:45:30|310.78|307.98|310.44|307.64|310.78|307.98|310.44|307.64|0
1653446740000|2022-05-25 02:45:40|310.34|307.54|310.44|307.64|310.44|307.64|310.22|307.42|0
1653446750000|2022-05-25 02:45:50|310.22|307.42|310.22|307.42|310.22|307.42|310.22|307.42|0
1653446760000|2022-05-25 02:46:00|310|307.2|309.67|306.87|310|307.2|309.67|306.87|0
1653446770000|2022-05-25 02:46:10|309.56|306.76|309.56|306.76|309.56|306.76|309.56|306.76|0
1653446790000|2022-05-25 02:46:30|309.34|306.54|309.45|306.65|309.56|306.76|309.34|306.54|0
1653446800000|2022-05-25 02:46:40|309.56|306.76|309.34|306.54|309.56|306.76|309.34|306.54|0
1653446810000|2022-05-25 02:46:50|309.23|306.43|308.89|306.09|309.23|306.43|308.89|306.09|0
1653446820000|2022-05-25 02:47:00|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1653446830000|2022-05-25 02:47:10|308.89|306.09|309.11|306.31|309.11|306.31|308.89|306.09|0
1653446840000|2022-05-25 02:47:20|309.01|306.21|309.11|306.31|309.33|306.53|309.01|306.21|0
1653446850000|2022-05-25 02:47:30|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1653446860000|2022-05-25 02:47:40|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1653446870000|2022-05-25 02:47:50|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1653446880000|2022-05-25 02:48:00|308.45|305.65|308.23|305.43|308.45|305.65|308.23|305.43|0
1653446890000|2022-05-25 02:48:10|308.01|305.21|308.45|305.65|308.45|305.65|308.01|305.21|0
1653446900000|2022-05-25 02:48:20|308.23|305.43|308.12|305.32|308.23|305.43|308.01|305.21|0
1653446910000|2022-05-25 02:48:30|308.01|305.21|308.01|305.21|308.01|305.21|308.01|305.21|0
1653446920000|2022-05-25 02:48:40|307.79|304.99|307.57|304.77|307.9|305.1|307.57|304.77|0
1653446930000|2022-05-25 02:48:50|307.79|304.99|308.01|305.21|308.01|305.21|307.79|304.99|0
1653446940000|2022-05-25 02:49:00|308.23|305.43|308.01|305.21|308.23|305.43|308.01|305.21|0
1653446950000|2022-05-25 02:49:10|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1653446980000|2022-05-25 02:49:40|307.57|304.77|307.68|304.88|307.68|304.88|307.57|304.77|0
1653446990000|2022-05-25 02:49:50|307.79|304.99|307.57|304.77|307.79|304.99|307.57|304.77|0
1653447000000|2022-05-25 02:50:00|307.35|304.55|307.13|304.33|307.35|304.55|307.13|304.33|0
1653447010000|2022-05-25 02:50:10|306.9|304.1|307.02|304.22|307.02|304.22|306.8|304|0
1653447020000|2022-05-25 02:50:20|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1653447030000|2022-05-25 02:50:30|307.35|304.55|307.35|304.55|307.57|304.77|307.35|304.55|0
1653447040000|2022-05-25 02:50:40|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1653447050000|2022-05-25 02:50:50|307.35|304.55|307.35|304.55|307.35|304.55|307.35|304.55|0
1653447060000|2022-05-25 02:51:00|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1653447070000|2022-05-25 02:51:10|307.68|304.88|307.57|304.77|307.68|304.88|307.57|304.77|0
1653447080000|2022-05-25 02:51:20|307.68|304.88|308.01|305.21|308.01|305.21|307.68|304.88|0
1653447090000|2022-05-25 02:51:30|307.57|304.77|307.34|304.54|307.57|304.77|307.34|304.54|0
1653447100000|2022-05-25 02:51:40|307.12|304.32|307.34|304.54|307.46|304.66|307.12|304.32|0
1653447110000|2022-05-25 02:51:50|307.46|304.66|307.56|304.76|307.56|304.76|307.34|304.54|0
1653447120000|2022-05-25 02:52:00|307.46|304.66|307.46|304.66|307.56|304.76|307.46|304.66|0
1653447130000|2022-05-25 02:52:10|307.56|304.76|307.56|304.76|307.56|304.76|307.46|304.66|0
1653447140000|2022-05-25 02:52:20|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1653447150000|2022-05-25 02:52:30|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1653447160000|2022-05-25 02:52:40|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1653447170000|2022-05-25 02:52:50|307.68|304.88|307.56|304.76|307.79|304.99|307.56|304.76|0
1653447190000|2022-05-25 02:53:10|307.68|304.88|307.78|304.98|307.78|304.98|307.68|304.88|0
1653447200000|2022-05-25 02:53:20|308.01|305.21|308.01|305.21|308.01|305.21|308.01|305.21|0
1653447210000|2022-05-25 02:53:30|308.12|305.32|308.23|305.43|308.23|305.43|308.12|305.32|0
1653447220000|2022-05-25 02:53:40|308.01|305.21|308.23|305.43|308.23|305.43|308.01|305.21|0
1653447230000|2022-05-25 02:53:50|308.01|305.21|308.12|305.32|308.12|305.32|308.01|305.21|0
1653447240000|2022-05-25 02:54:00|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1653447250000|2022-05-25 02:54:10|308.45|305.65|308.23|305.43|308.45|305.65|308.23|305.43|0
1653447260000|2022-05-25 02:54:20|308.12|305.32|308.23|305.43|308.23|305.43|308|305.2|0
1653447270000|2022-05-25 02:54:30|308|305.2|308.23|305.43|308.23|305.43|308|305.2|0
1653447290000|2022-05-25 02:54:50|308.34|305.54|308.23|305.43|308.34|305.54|308.23|305.43|0
1653447300000|2022-05-25 02:55:00|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1653447310000|2022-05-25 02:55:10|308.22|305.42|308|305.2|308.22|305.42|308|305.2|0
1653447320000|2022-05-25 02:55:20|307.78|304.98|307.56|304.76|307.78|304.98|307.46|304.66|0
1653447330000|2022-05-25 02:55:30|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1653447340000|2022-05-25 02:55:40|307.56|304.76|307.78|304.98|307.78|304.98|307.56|304.76|0
1653447360000|2022-05-25 02:56:00|307.56|304.76|307.68|304.88|307.68|304.88|307.56|304.76|0
1653447370000|2022-05-25 02:56:10|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1653447390000|2022-05-25 02:56:30|307.68|304.88|307.56|304.76|307.68|304.88|307.56|304.76|0
1653447400000|2022-05-25 02:56:40|307.78|304.98|307.34|304.54|307.78|304.98|307.34|304.54|0
1653447410000|2022-05-25 02:56:50|307.46|304.66|307.56|304.76|307.56|304.76|307.34|304.54|0
1653447420000|2022-05-25 02:57:00|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1653447430000|2022-05-25 02:57:10|307.56|304.76|307.46|304.66|307.56|304.76|307.46|304.66|0
1653447440000|2022-05-25 02:57:20|307.68|304.88|307.56|304.76|307.68|304.88|307.56|304.76|0
1653447450000|2022-05-25 02:57:30|307.68|304.88|307.78|304.98|307.78|304.98|307.68|304.88|0
1653447470000|2022-05-25 02:57:50|307.46|304.66|307.9|305.1|308|305.2|307.46|304.66|0
1653447480000|2022-05-25 02:58:00|308|305.2|308|305.2|308|305.2|307.9|305.1|0
1653447500000|2022-05-25 02:58:20|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1653447510000|2022-05-25 02:58:30|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1653447520000|2022-05-25 02:58:40|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1653447530000|2022-05-25 02:58:50|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1653447540000|2022-05-25 02:59:00|307.67|304.87|307.9|305.1|307.9|305.1|307.56|304.76|0
1653447550000|2022-05-25 02:59:10|308|305.2|308.22|305.42|308.22|305.42|308|305.2|0
1653447560000|2022-05-25 02:59:20|308|305.2|308.22|305.42|308.22|305.42|308|305.2|0
1653447570000|2022-05-25 02:59:30|308|305.2|308|305.2|308|305.2|308|305.2|0
1653447590000|2022-05-25 02:59:50|307.9|305.1|308|305.2|308|305.2|307.9|305.1|0
1653447600000|2022-05-25 03:00:00|308.12|305.32|308|305.2|308.12|305.32|308|305.2|0
1653447610000|2022-05-25 03:00:10|308.12|305.32|308|305.2|308.12|305.32|308|305.2|0
1653447620000|2022-05-25 03:00:20|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1653447640000|2022-05-25 03:00:40|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1653447650000|2022-05-25 03:00:50|307.45|304.65|307.34|304.54|307.56|304.76|307.34|304.54|0
1653447660000|2022-05-25 03:01:00|307.12|304.32|307.34|304.54|307.34|304.54|307.12|304.32|0
1653447670000|2022-05-25 03:01:10|307.12|304.32|306.68|303.88|307.12|304.32|306.68|303.88|0
1653447680000|2022-05-25 03:01:20|306.9|304.1|306.9|304.1|306.9|304.1|306.68|303.88|0
1653447690000|2022-05-25 03:01:30|307.01|304.21|306.68|303.88|307.01|304.21|306.68|303.88|0
1653447700000|2022-05-25 03:01:40|306.24|303.44|306.9|304.1|306.9|304.1|306.24|303.44|0
1653447710000|2022-05-25 03:01:50|307.01|304.21|306.9|304.1|307.01|304.21|306.9|304.1|0
1653447720000|2022-05-25 03:02:00|307.34|304.54|307.34|304.54|307.56|304.76|307.23|304.43|0
1653447730000|2022-05-25 03:02:10|307.12|304.32|307.12|304.32|307.34|304.54|307.12|304.32|0
1653447740000|2022-05-25 03:02:20|307.45|304.65|307.23|304.43|307.56|304.76|307.23|304.43|0
1653447750000|2022-05-25 03:02:30|307.01|304.21|307.12|304.32|307.12|304.32|307.01|304.21|0
1653447760000|2022-05-25 03:02:40|306.9|304.1|307.12|304.32|307.12|304.32|306.9|304.1|0
1653447770000|2022-05-25 03:02:50|307.23|304.43|307.34|304.54|307.34|304.54|307.23|304.43|0
1653447790000|2022-05-25 03:03:10|307.12|304.32|306.9|304.1|307.12|304.32|306.9|304.1|0
1653447800000|2022-05-25 03:03:20|307.01|304.21|306.9|304.1|307.01|304.21|306.9|304.1|0
1653447840000|2022-05-25 03:04:00|307.12|304.32|306.67|303.87|307.12|304.32|306.67|303.87|0
1653447860000|2022-05-25 03:04:20|306.89|304.09|306.79|303.99|306.89|304.09|306.79|303.99|0
1653447870000|2022-05-25 03:04:30|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1653447890000|2022-05-25 03:04:50|306.67|303.87|306.45|303.65|306.67|303.87|306.45|303.65|0
1653447900000|2022-05-25 03:05:00|306.35|303.55|306.23|303.43|306.35|303.55|306.23|303.43|0
1653447910000|2022-05-25 03:05:10|306.45|303.65|306.45|303.65|306.45|303.65|306.35|303.55|0
1653447920000|2022-05-25 03:05:20|306.35|303.55|306.23|303.43|306.45|303.65|306.23|303.43|0
1653447930000|2022-05-25 03:05:30|306.35|303.55|306.23|303.43|306.35|303.55|306.23|303.43|0
1653447940000|2022-05-25 03:05:40|306.67|303.87|306.67|303.87|306.89|304.09|306.67|303.87|0
1653447960000|2022-05-25 03:06:00|306.89|304.09|306.67|303.87|307.01|304.21|306.67|303.87|0
1653447970000|2022-05-25 03:06:10|306.89|304.09|306.57|303.77|306.89|304.09|306.57|303.77|0
1653447980000|2022-05-25 03:06:20|306.67|303.87|306.89|304.09|306.89|304.09|306.67|303.87|0
1653447990000|2022-05-25 03:06:30|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1653448000000|2022-05-25 03:06:40|306.67|303.87|306.89|304.09|306.89|304.09|306.67|303.87|0
1653448010000|2022-05-25 03:06:50|306.79|303.99|306.89|304.09|306.89|304.09|306.79|303.99|0
1653448020000|2022-05-25 03:07:00|307.11|304.31|307.11|304.31|307.11|304.31|307.01|304.21|0
1653448030000|2022-05-25 03:07:10|306.79|303.99|306.89|304.09|306.89|304.09|306.79|303.99|0
1653448040000|2022-05-25 03:07:20|306.57|303.77|306.45|303.65|306.67|303.87|306.45|303.65|0
1653448050000|2022-05-25 03:07:30|306.67|303.87|306.45|303.65|306.67|303.87|306.45|303.65|0
1653448060000|2022-05-25 03:07:40|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1653448080000|2022-05-25 03:08:00|306.89|304.09|306.67|303.87|306.89|304.09|306.67|303.87|0
1653448090000|2022-05-25 03:08:10|306.79|303.99|306.89|304.09|307.01|304.21|306.79|303.99|0
1653448100000|2022-05-25 03:08:20|307.01|304.21|307.01|304.21|307.01|304.21|306.89|304.09|0
1653448110000|2022-05-25 03:08:30|307.11|304.31|307.33|304.53|307.33|304.53|307.11|304.31|0
1653448120000|2022-05-25 03:08:40|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1653448140000|2022-05-25 03:09:00|307.23|304.43|307.55|304.75|307.55|304.75|307.23|304.43|0
1653448150000|2022-05-25 03:09:10|307.33|304.53|307.55|304.75|307.55|304.75|307.33|304.53|0
1653448160000|2022-05-25 03:09:20|307.67|304.87|307.55|304.75|307.67|304.87|307.55|304.75|0
1653448170000|2022-05-25 03:09:30|307.33|304.53|307.45|304.65|307.45|304.65|307.33|304.53|0
1653448180000|2022-05-25 03:09:40|307.55|304.75|307.33|304.53|307.55|304.75|307.33|304.53|0
1653448190000|2022-05-25 03:09:50|307.11|304.31|306.89|304.09|307.11|304.31|306.89|304.09|0
1653448200000|2022-05-25 03:10:00|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1653448220000|2022-05-25 03:10:20|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1653448230000|2022-05-25 03:10:30|306.67|303.87|306.67|303.87|306.78|303.98|306.67|303.87|0
1653448240000|2022-05-25 03:10:40|306.78|303.98|306.89|304.09|307.11|304.31|306.78|303.98|0
1653448250000|2022-05-25 03:10:50|307.01|304.21|307.01|304.21|307.11|304.31|307.01|304.21|0
1653448260000|2022-05-25 03:11:00|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1653448270000|2022-05-25 03:11:10|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1653448280000|2022-05-25 03:11:20|306.56|303.76|306.01|303.21|306.56|303.76|306.01|303.21|0
1653448290000|2022-05-25 03:11:30|306.12|303.32|306.23|303.43|306.23|303.43|306.12|303.32|0
1653448300000|2022-05-25 03:11:40|306.12|303.32|306.23|303.43|306.23|303.43|306.01|303.21|0
1653448310000|2022-05-25 03:11:50|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1653448340000|2022-05-25 03:12:20|306.45|303.65|306.23|303.43|306.45|303.65|306.23|303.43|0
1653448370000|2022-05-25 03:12:50|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1653448380000|2022-05-25 03:13:00|306.23|303.43|305.68|302.88|306.23|303.43|305.57|302.77|0
1653448390000|2022-05-25 03:13:10|305.57|302.77|305.35|302.55|305.57|302.77|305.13|302.33|0
1653448410000|2022-05-25 03:13:30|305.13|302.33|304.91|302.11|305.13|302.33|304.91|302.11|0
1653448420000|2022-05-25 03:13:40|305.13|302.33|305.13|302.33|305.24|302.44|305.13|302.33|0
1653448430000|2022-05-25 03:13:50|305.24|302.44|305.13|302.33|305.35|302.55|305.13|302.33|0
1653448440000|2022-05-25 03:14:00|305.24|302.44|305.13|302.33|305.24|302.44|305.02|302.22|0
1653448450000|2022-05-25 03:14:10|305.02|302.22|304.91|302.11|305.02|302.22|304.91|302.11|0
1653448470000|2022-05-25 03:14:30|305.13|302.33|304.91|302.11|305.13|302.33|304.91|302.11|0
1653448480000|2022-05-25 03:14:40|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1653448490000|2022-05-25 03:14:50|304.91|302.11|304.69|301.89|304.91|302.11|304.69|301.89|0
1653448500000|2022-05-25 03:15:00|304.58|301.78|304.47|301.67|304.58|301.78|304.47|301.67|0
1653448510000|2022-05-25 03:15:10|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1653448520000|2022-05-25 03:15:20|305.13|302.33|304.91|302.11|305.13|302.33|304.91|302.11|0
1653448530000|2022-05-25 03:15:30|305.13|302.33|304.91|302.11|305.13|302.33|304.91|302.11|0
1653448540000|2022-05-25 03:15:40|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1653448560000|2022-05-25 03:16:00|305.12|302.32|305.12|302.32|305.24|302.44|305.12|302.32|0
1653448570000|2022-05-25 03:16:10|305.34|302.54|304.9|302.1|305.34|302.54|304.9|302.1|0
1653448580000|2022-05-25 03:16:20|305.12|302.32|305.24|302.44|305.24|302.44|305.12|302.32|0
1653448590000|2022-05-25 03:16:30|305.12|302.32|304.9|302.1|305.12|302.32|304.9|302.1|0
1653448600000|2022-05-25 03:16:40|305.12|302.32|305.12|302.32|305.34|302.54|305.12|302.32|0
1653448610000|2022-05-25 03:16:50|305.24|302.44|305.12|302.32|305.24|302.44|305.12|302.32|0
1653448620000|2022-05-25 03:17:00|304.9|302.1|304.9|302.1|305.12|302.32|304.9|302.1|0
1653448630000|2022-05-25 03:17:10|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1653448640000|2022-05-25 03:17:20|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1653448650000|2022-05-25 03:17:30|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1653448660000|2022-05-25 03:17:40|305.12|302.32|305.34|302.54|305.34|302.54|305.12|302.32|0
1653448670000|2022-05-25 03:17:50|305.46|302.66|305.34|302.54|305.46|302.66|305.34|302.54|0
1653448680000|2022-05-25 03:18:00|305.46|302.66|305.56|302.76|305.56|302.76|305.46|302.66|0
1653448690000|2022-05-25 03:18:10|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1653448700000|2022-05-25 03:18:20|306|303.2|306|303.2|306|303.2|306|303.2|0
1653448710000|2022-05-25 03:18:30|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1653448720000|2022-05-25 03:18:40|306|303.2|306|303.2|306|303.2|306|303.2|0
1653448730000|2022-05-25 03:18:50|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1653448740000|2022-05-25 03:19:00|305.56|302.76|306|303.2|306|303.2|305.56|302.76|0
1653448760000|2022-05-25 03:19:20|305.9|303.1|306|303.2|306|303.2|305.9|303.1|0
1653448770000|2022-05-25 03:19:30|306.12|303.32|306|303.2|306.22|303.42|306|303.2|0
1653448780000|2022-05-25 03:19:40|306.12|303.32|306.22|303.42|306.22|303.42|306|303.2|0
1653448800000|2022-05-25 03:20:00|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1653448810000|2022-05-25 03:20:10|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1653448820000|2022-05-25 03:20:20|306.44|303.64|306.66|303.86|306.66|303.86|306.44|303.64|0
1653448830000|2022-05-25 03:20:30|307.1|304.3|307.22|304.42|307.22|304.42|307.1|304.3|0
1653448840000|2022-05-25 03:20:40|307|304.2|306.88|304.08|307|304.2|306.88|304.08|0
1653448850000|2022-05-25 03:20:50|306.66|303.86|307.1|304.3|307.1|304.3|306.66|303.86|0
1653448870000|2022-05-25 03:21:10|307.32|304.52|307.22|304.42|307.32|304.52|307.22|304.42|0
1653448880000|2022-05-25 03:21:20|307.32|304.52|307.1|304.3|307.32|304.52|307.1|304.3|0
1653448890000|2022-05-25 03:21:30|307.22|304.42|307.22|304.42|307.22|304.42|307.22|304.42|0
1653448900000|2022-05-25 03:21:40|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1653448920000|2022-05-25 03:22:00|306.88|304.08|307.1|304.3|307.22|304.42|306.88|304.08|0
1653448930000|2022-05-25 03:22:10|306.88|304.08|306.66|303.86|306.88|304.08|306.66|303.86|0
1653448940000|2022-05-25 03:22:20|306.88|304.08|306.66|303.86|306.88|304.08|306.66|303.86|0
1653448950000|2022-05-25 03:22:30|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1653448960000|2022-05-25 03:22:40|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1653448970000|2022-05-25 03:22:50|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1653448980000|2022-05-25 03:23:00|306.44|303.64|306.44|303.64|306.66|303.86|306.44|303.64|0
1653448990000|2022-05-25 03:23:10|306.34|303.54|306.34|303.54|306.44|303.64|306.34|303.54|0
1653449000000|2022-05-25 03:23:20|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1653449010000|2022-05-25 03:23:30|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1653449030000|2022-05-25 03:23:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1653449040000|2022-05-25 03:24:00|306.33|303.53|306.22|303.42|306.33|303.53|306.22|303.42|0
1653449050000|2022-05-25 03:24:10|306.44|303.64|306.22|303.42|306.44|303.64|306.22|303.42|0
1653449070000|2022-05-25 03:24:30|306|303.2|305.78|302.98|306|303.2|305.78|302.98|0
1653449080000|2022-05-25 03:24:40|305.67|302.87|305.78|302.98|305.78|302.98|305.67|302.87|0
1653449100000|2022-05-25 03:25:00|305.67|302.87|305.78|302.98|305.78|302.98|305.67|302.87|0
1653449120000|2022-05-25 03:25:20|306|303.2|306.22|303.42|306.22|303.42|306|303.2|0
1653449130000|2022-05-25 03:25:30|306|303.2|306.44|303.64|306.44|303.64|306|303.2|0
1653449140000|2022-05-25 03:25:40|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1653449150000|2022-05-25 03:25:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1653449160000|2022-05-25 03:26:00|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1653449170000|2022-05-25 03:26:10|306.44|303.64|306.22|303.42|306.44|303.64|306.22|303.42|0
1653449200000|2022-05-25 03:26:40|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1653449210000|2022-05-25 03:26:50|306|303.2|306|303.2|306.11|303.31|306|303.2|0
1653449220000|2022-05-25 03:27:00|305.78|302.98|306|303.2|306|303.2|305.78|302.98|0
1653449230000|2022-05-25 03:27:10|305.89|303.09|305.56|302.76|306|303.2|305.56|302.76|0
1653449240000|2022-05-25 03:27:20|305.45|302.65|305.56|302.76|305.56|302.76|305.45|302.65|0
1653449250000|2022-05-25 03:27:30|305.45|302.65|305.34|302.54|305.45|302.65|305.34|302.54|0
1653449260000|2022-05-25 03:27:40|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1653449280000|2022-05-25 03:28:00|305.67|302.87|305.78|302.98|305.78|302.98|305.67|302.87|0
1653449290000|2022-05-25 03:28:10|305.45|302.65|305.56|302.76|305.56|302.76|305.34|302.54|0
1653449300000|2022-05-25 03:28:20|305.45|302.65|305.34|302.54|305.45|302.65|305.34|302.54|0
1653449310000|2022-05-25 03:28:30|305.12|302.32|304.9|302.1|305.12|302.32|304.9|302.1|0
1653449320000|2022-05-25 03:28:40|305.12|302.32|305.23|302.43|305.34|302.54|305.12|302.32|0
1653449330000|2022-05-25 03:28:50|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1653449340000|2022-05-25 03:29:00|305.01|302.21|305.12|302.32|305.12|302.32|304.9|302.1|0
1653449350000|2022-05-25 03:29:10|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1653449360000|2022-05-25 03:29:20|305.12|302.32|305.34|302.54|305.34|302.54|305.12|302.32|0
1653449380000|2022-05-25 03:29:40|305.12|302.32|305.34|302.54|305.34|302.54|305.12|302.32|0
1653449390000|2022-05-25 03:29:50|305.45|302.65|305.56|302.76|305.56|302.76|305.45|302.65|0
1653449400000|2022-05-25 03:30:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1653449410000|2022-05-25 03:30:10|305.23|302.43|305.45|302.65|305.45|302.65|305.23|302.43|0
1653449420000|2022-05-25 03:30:20|305.34|302.54|305.33|302.53|305.34|302.54|305.33|302.53|0
1653449450000|2022-05-25 03:30:50|305.45|302.65|305.33|302.53|305.55|302.75|305.33|302.53|0
1653449460000|2022-05-25 03:31:00|305.45|302.65|305.33|302.53|305.45|302.65|305.33|302.53|0
1653449470000|2022-05-25 03:31:10|305.23|302.43|305.11|302.31|305.33|302.53|305.11|302.31|0
1653449480000|2022-05-25 03:31:20|305.23|302.43|305.11|302.31|305.23|302.43|305.11|302.31|0
1653449500000|2022-05-25 03:31:40|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1653449510000|2022-05-25 03:31:50|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1653449530000|2022-05-25 03:32:10|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1653449540000|2022-05-25 03:32:20|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1653449550000|2022-05-25 03:32:30|304.45|301.65|304.01|301.21|304.45|301.65|304.01|301.21|0
1653449560000|2022-05-25 03:32:40|303.57|300.77|303.35|300.55|303.57|300.77|303.35|300.55|0
1653449570000|2022-05-25 03:32:50|303.79|300.99|303.57|300.77|303.79|300.99|303.57|300.77|0
1653449580000|2022-05-25 03:33:00|303.35|300.55|303.79|300.99|303.79|300.99|303.35|300.55|0
1653449590000|2022-05-25 03:33:10|304.01|301.21|304.01|301.21|304.01|301.21|303.79|300.99|0
1653449610000|2022-05-25 03:33:30|303.79|300.99|304.01|301.21|304.01|301.21|303.79|300.99|0
1653449620000|2022-05-25 03:33:40|303.91|301.11|304.01|301.21|304.01|301.21|303.91|301.11|0
1653449630000|2022-05-25 03:33:50|304.23|301.43|303.47|300.67|304.23|301.43|303.47|300.67|0
1653449640000|2022-05-25 03:34:00|303.35|300.55|303.13|300.33|303.35|300.55|303.13|300.33|0
1653449650000|2022-05-25 03:34:10|303.35|300.55|303.13|300.33|303.35|300.55|303.13|300.33|0
1653449660000|2022-05-25 03:34:20|303.03|300.23|303.13|300.33|303.13|300.33|303.03|300.23|0
1653449670000|2022-05-25 03:34:30|302.91|300.11|303.13|300.33|303.13|300.33|302.91|300.11|0
1653449680000|2022-05-25 03:34:40|302.91|300.11|302.69|299.89|302.91|300.11|302.69|299.89|0
1653449700000|2022-05-25 03:35:00|302.91|300.11|302.47|299.67|302.91|300.11|302.47|299.67|0
1653449710000|2022-05-25 03:35:10|302.69|299.89|303.25|300.45|303.57|300.77|302.69|299.89|0
1653449720000|2022-05-25 03:35:20|303.13|300.33|303.35|300.55|303.35|300.55|303.13|300.33|0
1653449730000|2022-05-25 03:35:30|303.57|300.77|303.47|300.67|303.57|300.77|303.47|300.67|0
1653449740000|2022-05-25 03:35:40|303.35|300.55|303.57|300.77|303.57|300.77|303.35|300.55|0
1653449750000|2022-05-25 03:35:50|303.35|300.55|303.03|300.23|303.35|300.55|303.03|300.23|0
1653449760000|2022-05-25 03:36:00|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1653449770000|2022-05-25 03:36:10|302.69|299.89|302.69|299.89|302.69|299.89|302.59|299.79|0
1653449780000|2022-05-25 03:36:20|302.91|300.11|302.69|299.89|302.91|300.11|302.69|299.89|0
1653449790000|2022-05-25 03:36:30|302.59|299.79|302.47|299.67|302.69|299.89|302.47|299.67|0
1653449800000|2022-05-25 03:36:40|302.69|299.89|304.36|301.56|304.36|301.56|302.69|299.89|0
1653449820000|2022-05-25 03:37:00|304.25|301.45|303.62|300.82|304.25|301.45|303.51|300.71|0
1653449830000|2022-05-25 03:37:10|303.72|300.92|303.51|300.71|303.72|300.92|303.51|300.71|0
1653449840000|2022-05-25 03:37:20|303.62|300.82|304.16|301.36|304.16|301.36|303.62|300.82|0
1653449850000|2022-05-25 03:37:30|304.06|301.26|303.72|300.92|304.06|301.26|303.72|300.92|0
1653449860000|2022-05-25 03:37:40|303.84|301.04|303.51|300.71|303.84|301.04|303.51|300.71|0
1653449870000|2022-05-25 03:37:50|303.4|300.6|303.29|300.49|303.4|300.6|303.29|300.49|0
1653449890000|2022-05-25 03:38:10|303.07|300.27|303.4|300.6|303.4|300.6|303.07|300.27|0
1653449900000|2022-05-25 03:38:20|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1653449910000|2022-05-25 03:38:30|303.4|300.6|302.85|300.05|303.4|300.6|302.85|300.05|0
1653449920000|2022-05-25 03:38:40|302.96|300.16|303.29|300.49|303.29|300.49|302.96|300.16|0
1653449930000|2022-05-25 03:38:50|303.07|300.27|303.07|300.27|303.07|300.27|302.96|300.16|0
1653449940000|2022-05-25 03:39:00|303.29|300.49|302.85|300.05|303.29|300.49|302.85|300.05|0
1653449950000|2022-05-25 03:39:10|303.07|300.27|303.07|300.27|303.07|300.27|303.07|300.27|0
1653449960000|2022-05-25 03:39:20|303.29|300.49|303.29|300.49|303.29|300.49|303.07|300.27|0
1653449970000|2022-05-25 03:39:30|303.18|300.38|303.29|300.49|303.29|300.49|303.07|300.27|0
1653449980000|2022-05-25 03:39:40|303.4|300.6|303.5|300.7|303.5|300.7|303.4|300.6|0
1653449990000|2022-05-25 03:39:50|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1653450000000|2022-05-25 03:40:00|303.07|300.27|303.5|300.7|303.5|300.7|303.07|300.27|0
1653450020000|2022-05-25 03:40:20|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1653450030000|2022-05-25 03:40:30|303.5|300.7|303.62|300.82|303.62|300.82|303.5|300.7|0
1653450040000|2022-05-25 03:40:40|303.72|300.92|303.5|300.7|303.72|300.92|303.29|300.49|0
1653450050000|2022-05-25 03:40:50|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1653450060000|2022-05-25 03:41:00|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1653450070000|2022-05-25 03:41:10|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1653450080000|2022-05-25 03:41:20|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1653450090000|2022-05-25 03:41:30|303.5|300.7|303.28|300.48|303.5|300.7|303.28|300.48|0
1653450100000|2022-05-25 03:41:40|303.07|300.27|303.07|300.27|303.07|300.27|303.07|300.27|0
1653450110000|2022-05-25 03:41:50|303.18|300.38|303.07|300.27|303.18|300.38|303.07|300.27|0
1653450120000|2022-05-25 03:42:00|302.96|300.16|302.85|300.05|302.96|300.16|302.85|300.05|0
1653450130000|2022-05-25 03:42:10|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1653450150000|2022-05-25 03:42:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1653450170000|2022-05-25 03:42:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1653450180000|2022-05-25 03:43:00|303.4|300.6|303.07|300.27|303.4|300.6|302.85|300.05|0
1653450190000|2022-05-25 03:43:10|302.85|300.05|303.07|300.27|303.07|300.27|302.85|300.05|0
1653450200000|2022-05-25 03:43:20|302.85|300.05|302.96|300.16|302.96|300.16|302.63|299.83|0
1653450210000|2022-05-25 03:43:30|302.85|300.05|301.98|299.18|302.85|300.05|301.87|299.07|0
1653450220000|2022-05-25 03:43:40|302.19|299.39|302.19|299.39|302.41|299.61|302.19|299.39|0
1653450230000|2022-05-25 03:43:50|301.98|299.18|301.98|299.18|301.98|299.18|301.76|298.96|0
1653450240000|2022-05-25 03:44:00|301.76|298.96|301.54|298.74|301.76|298.96|301.54|298.74|0
1653450250000|2022-05-25 03:44:10|301.76|298.96|301.54|298.74|301.76|298.96|301.54|298.74|0
1653450260000|2022-05-25 03:44:20|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1653450280000|2022-05-25 03:44:40|301.97|299.17|301.76|298.96|301.97|299.17|301.76|298.96|0
1653450290000|2022-05-25 03:44:50|301.87|299.07|301.76|298.96|301.97|299.17|301.76|298.96|0
1653450300000|2022-05-25 03:45:00|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1653450320000|2022-05-25 03:45:20|301.65|298.85|301.54|298.74|301.65|298.85|301.54|298.74|0
1653450330000|2022-05-25 03:45:30|301.76|298.96|301.65|298.85|301.76|298.96|301.65|298.85|0
1653450340000|2022-05-25 03:45:40|301.97|299.17|301.76|298.96|301.97|299.17|301.76|298.96|0
1653450350000|2022-05-25 03:45:50|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1653450360000|2022-05-25 03:46:00|301.65|298.85|301.54|298.74|301.65|298.85|301.54|298.74|0
1653450370000|2022-05-25 03:46:10|301.76|298.96|301.54|298.74|301.76|298.96|301.54|298.74|0
1653450380000|2022-05-25 03:46:20|301.43|298.63|301.65|298.85|301.65|298.85|301.43|298.63|0
1653450390000|2022-05-25 03:46:30|301.76|298.96|301.76|298.96|301.76|298.96|301.76|298.96|0
1653450400000|2022-05-25 03:46:40|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1653450410000|2022-05-25 03:46:50|301.65|298.85|301.76|298.96|301.76|298.96|301.54|298.74|0
1653450420000|2022-05-25 03:47:00|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1653450440000|2022-05-25 03:47:20|301.76|298.96|301.54|298.74|301.76|298.96|301.54|298.74|0
1653450460000|2022-05-25 03:47:40|301.43|298.63|301.43|298.63|301.54|298.74|301.43|298.63|0
1653450470000|2022-05-25 03:47:50|301.54|298.74|301.75|298.95|301.75|298.95|301.54|298.74|0
1653450490000|2022-05-25 03:48:10|301.43|298.63|301.54|298.74|301.54|298.74|301.43|298.63|0
1653450560000|2022-05-25 03:49:20|301.43|298.63|301.43|298.63|301.43|298.63|301.32|298.52|0
1653450570000|2022-05-25 03:49:30|301.32|298.52|301.54|298.74|301.54|298.74|301.32|298.52|0
1653450600000|2022-05-25 03:50:00|301.75|298.95|301.43|298.63|301.75|298.95|301.43|298.63|0
1653450610000|2022-05-25 03:50:10|301.54|298.74|301.43|298.63|301.54|298.74|301.43|298.63|0
1653450620000|2022-05-25 03:50:20|301.54|298.74|301.43|298.63|301.54|298.74|301.43|298.63|0
1653450630000|2022-05-25 03:50:30|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1653450640000|2022-05-25 03:50:40|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1653450650000|2022-05-25 03:50:50|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1653450660000|2022-05-25 03:51:00|301.53|298.73|301.43|298.63|301.53|298.73|301.43|298.63|0
1653450680000|2022-05-25 03:51:20|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1653450700000|2022-05-25 03:51:40|301.65|298.85|301.53|298.73|301.65|298.85|301.53|298.73|0
1653450720000|2022-05-25 03:52:00|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1653450730000|2022-05-25 03:52:10|301.53|298.73|301.43|298.63|301.53|298.73|301.43|298.63|0
1653450740000|2022-05-25 03:52:20|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1653450750000|2022-05-25 03:52:30|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1653450760000|2022-05-25 03:52:40|301.53|298.73|301.43|298.63|301.53|298.73|301.43|298.63|0
1653450770000|2022-05-25 03:52:50|301.53|298.73|301.53|298.73|301.53|298.73|301.43|298.63|0
1653450790000|2022-05-25 03:53:10|301.75|298.95|301.75|298.95|301.75|298.95|301.75|298.95|0
1653450800000|2022-05-25 03:53:20|301.65|298.85|301.75|298.95|301.75|298.95|301.65|298.85|0
1653450810000|2022-05-25 03:53:30|301.65|298.85|301.53|298.73|301.65|298.85|301.53|298.73|0
1653450840000|2022-05-25 03:54:00|301.65|298.85|301.53|298.73|301.65|298.85|301.53|298.73|0
1653450850000|2022-05-25 03:54:10|301.43|298.63|301.75|298.95|301.75|298.95|301.43|298.63|0
1653450880000|2022-05-25 03:54:40|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1653450910000|2022-05-25 03:55:10|301.43|298.63|301.53|298.73|301.53|298.73|301.43|298.63|0
1653450920000|2022-05-25 03:55:20|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1653450930000|2022-05-25 03:55:30|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1653450960000|2022-05-25 03:56:00|301.43|298.63|301.53|298.73|301.53|298.73|301.43|298.63|0
1653450970000|2022-05-25 03:56:10|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1653450980000|2022-05-25 03:56:20|301.53|298.73|301.75|298.95|301.75|298.95|301.53|298.73|0
1653450990000|2022-05-25 03:56:30|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1653451010000|2022-05-25 03:56:50|301.43|298.63|301.31|298.51|301.43|298.63|301.31|298.51|0
1653451020000|2022-05-25 03:57:00|301.1|298.3|299.14|296.34|301.1|298.3|299.14|296.34|0
1653451030000|2022-05-25 03:57:10|299.36|296.56|299.36|296.56|299.36|296.56|299.14|296.34|0
1653451040000|2022-05-25 03:57:20|299.57|296.77|299.57|296.77|299.57|296.77|299.36|296.56|0
1653451050000|2022-05-25 03:57:30|299.36|296.56|298.92|296.12|299.36|296.56|298.92|296.12|0
1653451060000|2022-05-25 03:57:40|298.71|295.91|298.49|295.69|298.71|295.91|298.49|295.69|0
1653451070000|2022-05-25 03:57:50|298.27|295.47|298.05|295.25|298.27|295.47|298.05|295.25|0
1653451080000|2022-05-25 03:58:00|298.27|295.47|298.05|295.25|298.27|295.47|298.05|295.25|0
1653451090000|2022-05-25 03:58:10|298.27|295.47|298.38|295.58|298.38|295.58|298.27|295.47|0
1653451100000|2022-05-25 03:58:20|298.49|295.69|298.7|295.9|298.7|295.9|298.49|295.69|0
1653451110000|2022-05-25 03:58:30|299.14|296.34|299.03|296.23|299.14|296.34|298.92|296.12|0
1653451120000|2022-05-25 03:58:40|299.14|296.34|299.36|296.56|299.36|296.56|299.14|296.34|0
1653451130000|2022-05-25 03:58:50|299.57|296.77|299.57|296.77|299.57|296.77|299.57|296.77|0
1653451140000|2022-05-25 03:59:00|299.79|296.99|299.25|296.45|299.79|296.99|299.25|296.45|0
1653451150000|2022-05-25 03:59:10|299.03|296.23|299.03|296.23|299.03|296.23|299.03|296.23|0
1653451160000|2022-05-25 03:59:20|298.92|296.12|298.92|296.12|298.92|296.12|298.92|296.12|0
1653451170000|2022-05-25 03:59:30|299.14|296.34|299.57|296.77|299.57|296.77|299.14|296.34|0
1653451180000|2022-05-25 03:59:40|299.47|296.67|299.47|296.67|299.57|296.77|299.47|296.67|0
1653451190000|2022-05-25 03:59:50|299.57|296.77|299.57|296.77|299.57|296.77|299.47|296.67|0
1653451200000|2022-05-25 04:00:00|299.47|296.67|299.57|296.77|299.57|296.77|299.35|296.55|0
1653451210000|2022-05-25 04:00:10|299.35|296.55|299.57|296.77|299.57|296.77|299.35|296.55|0
1653451220000|2022-05-25 04:00:20|299.68|296.88|299.57|296.77|299.79|296.99|299.57|296.77|0
1653451230000|2022-05-25 04:00:30|299.68|296.88|299.57|296.77|299.68|296.88|299.57|296.77|0
1653451240000|2022-05-25 04:00:40|300.01|297.21|300.01|297.21|300.12|297.32|300.01|297.21|0
1653451250000|2022-05-25 04:00:50|300.12|297.32|300.01|297.21|300.22|297.42|300.01|297.21|0
1653451260000|2022-05-25 04:01:00|300.22|297.42|300.22|297.42|300.22|297.42|300.22|297.42|0
1653451280000|2022-05-25 04:01:20|300.12|297.32|300.22|297.42|300.22|297.42|300.12|297.32|0
1653451290000|2022-05-25 04:01:30|300.12|297.32|300|297.2|300.22|297.42|300|297.2|0
1653451300000|2022-05-25 04:01:40|300.12|297.32|300.22|297.42|300.22|297.42|300|297.2|0
1653451310000|2022-05-25 04:01:50|300|297.2|300|297.2|300|297.2|300|297.2|0
1653451320000|2022-05-25 04:02:00|300.22|297.42|300.22|297.42|300.22|297.42|300.12|297.32|0
1653451340000|2022-05-25 04:02:20|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1653451350000|2022-05-25 04:02:30|300|297.2|300|297.2|300|297.2|300|297.2|0
1653451360000|2022-05-25 04:02:40|300.22|297.42|300.22|297.42|300.22|297.42|300.22|297.42|0
1653451380000|2022-05-25 04:03:00|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1653451400000|2022-05-25 04:03:20|300.66|297.86|300|297.2|300.66|297.86|300|297.2|0
1653451410000|2022-05-25 04:03:30|300.12|297.32|300.33|297.53|300.33|297.53|300.12|297.32|0
1653451420000|2022-05-25 04:03:40|300.22|297.42|300.44|297.64|300.44|297.64|300.22|297.42|0
1653451440000|2022-05-25 04:04:00|300.66|297.86|300.87|298.07|300.87|298.07|300.66|297.86|0
1653451490000|2022-05-25 04:04:50|300.65|297.85|300.65|297.85|300.65|297.85|300.65|297.85|0
1653451520000|2022-05-25 04:05:20|300.44|297.64|300.22|297.42|300.44|297.64|300.22|297.42|0
1653451530000|2022-05-25 04:05:30|300.33|297.53|300.44|297.64|300.44|297.64|300.33|297.53|0
1653451540000|2022-05-25 04:05:40|300.65|297.85|300.33|297.53|300.65|297.85|300.33|297.53|0
1653451550000|2022-05-25 04:05:50|300.22|297.42|300.44|297.64|300.44|297.64|300.22|297.42|0
1653451560000|2022-05-25 04:06:00|300.55|297.75|300.65|297.85|300.65|297.85|300.55|297.75|0
1653451570000|2022-05-25 04:06:10|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1653451580000|2022-05-25 04:06:20|300.55|297.75|300.65|297.85|300.65|297.85|300.55|297.75|0
1653451590000|2022-05-25 04:06:30|300.55|297.75|300.44|297.64|300.55|297.75|300.44|297.64|0
1653451600000|2022-05-25 04:06:40|300.33|297.53|300.22|297.42|300.44|297.64|300.22|297.42|0
1653451610000|2022-05-25 04:06:50|300.33|297.53|300.33|297.53|300.33|297.53|300.33|297.53|0
1653451620000|2022-05-25 04:07:00|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1653451630000|2022-05-25 04:07:10|300.65|297.85|300.65|297.85|300.65|297.85|300.65|297.85|0
1653451640000|2022-05-25 04:07:20|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1653451660000|2022-05-25 04:07:40|300.43|297.63|300.65|297.85|300.65|297.85|300.43|297.63|0
1653451670000|2022-05-25 04:07:50|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1653451690000|2022-05-25 04:08:10|300.65|297.85|300.87|298.07|300.87|298.07|300.65|297.85|0
1653451720000|2022-05-25 04:08:40|300.65|297.85|300.65|297.85|300.65|297.85|300.65|297.85|0
1653451740000|2022-05-25 04:09:00|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1653451750000|2022-05-25 04:09:10|300.76|297.96|300.87|298.07|300.87|298.07|300.76|297.96|0
1653451760000|2022-05-25 04:09:20|300.65|297.85|300.65|297.85|300.65|297.85|300.65|297.85|0
1653451770000|2022-05-25 04:09:30|300.33|297.53|300.65|297.85|300.65|297.85|300.33|297.53|0
1653451780000|2022-05-25 04:09:40|300.43|297.63|300.33|297.53|300.43|297.63|300.33|297.53|0
1653451790000|2022-05-25 04:09:50|300.43|297.63|300.43|297.63|300.65|297.85|300.43|297.63|0
1653451800000|2022-05-25 04:10:00|300.87|298.07|300.87|298.07|300.87|298.07|300.87|298.07|0
1653451810000|2022-05-25 04:10:10|301.09|298.29|301.09|298.29|301.09|298.29|301.09|298.29|0
1653451820000|2022-05-25 04:10:20|301.3|298.5|301.09|298.29|301.3|298.5|301.09|298.29|0
1653451830000|2022-05-25 04:10:30|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1653451840000|2022-05-25 04:10:40|300.87|298.07|301.08|298.28|301.09|298.29|300.87|298.07|0
1653451850000|2022-05-25 04:10:50|301.2|298.4|301.3|298.5|301.3|298.5|301.08|298.28|0
1653451860000|2022-05-25 04:11:00|301.08|298.28|301.2|298.4|301.2|298.4|301.08|298.28|0
1653451870000|2022-05-25 04:11:10|301.3|298.5|301.52|298.72|301.52|298.72|301.3|298.5|0
1653451890000|2022-05-25 04:11:30|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1653451900000|2022-05-25 04:11:40|301.95|299.15|301.95|299.15|301.95|299.15|301.74|298.94|0
1653451910000|2022-05-25 04:11:50|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1653451920000|2022-05-25 04:12:00|301.63|298.83|301.74|298.94|301.74|298.94|301.63|298.83|0
1653451930000|2022-05-25 04:12:10|301.63|298.83|301.74|298.94|301.74|298.94|301.63|298.83|0
1653451940000|2022-05-25 04:12:20|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1653451950000|2022-05-25 04:12:30|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1653451960000|2022-05-25 04:12:40|301.63|298.83|301.74|298.94|301.74|298.94|301.52|298.72|0
1653451980000|2022-05-25 04:13:00|301.95|299.15|301.95|299.15|301.95|299.15|301.95|299.15|0
1653451990000|2022-05-25 04:13:10|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1653452000000|2022-05-25 04:13:20|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1653452010000|2022-05-25 04:13:30|301.63|298.83|302.39|299.59|302.39|299.59|301.63|298.83|0
1653452020000|2022-05-25 04:13:40|302.5|299.7|302.39|299.59|302.5|299.7|302.39|299.59|0
1653452030000|2022-05-25 04:13:50|302.82|300.02|302.82|300.02|303.04|300.24|302.82|300.02|0
1653452040000|2022-05-25 04:14:00|302.61|299.81|302.82|300.02|302.82|300.02|302.61|299.81|0
1653452060000|2022-05-25 04:14:20|303.04|300.24|302.82|300.02|303.04|300.24|302.72|299.92|0
1653452070000|2022-05-25 04:14:30|303.04|300.24|302.82|300.02|303.04|300.24|302.82|300.02|0
1653452080000|2022-05-25 04:14:40|302.94|300.14|302.61|299.81|302.94|300.14|302.61|299.81|0
1653452100000|2022-05-25 04:15:00|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1653452140000|2022-05-25 04:15:40|302.61|299.81|302.61|299.81|302.72|299.92|302.61|299.81|0
1653452160000|2022-05-25 04:16:00|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1653452180000|2022-05-25 04:16:20|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1653452190000|2022-05-25 04:16:30|301.95|299.15|302.17|299.37|302.17|299.37|301.95|299.15|0
1653452210000|2022-05-25 04:16:50|301.95|299.15|301.95|299.15|302.17|299.37|301.95|299.15|0
1653452220000|2022-05-25 04:17:00|302.17|299.37|302.17|299.37|302.17|299.37|302.06|299.26|0
1653452230000|2022-05-25 04:17:10|302.06|299.26|302.06|299.26|302.17|299.37|302.06|299.26|0
1653452240000|2022-05-25 04:17:20|302.17|299.37|302.17|299.37|302.17|299.37|301.95|299.15|0
1653452260000|2022-05-25 04:17:40|302.06|299.26|302.17|299.37|302.17|299.37|302.06|299.26|0
1653452270000|2022-05-25 04:17:50|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1653452280000|2022-05-25 04:18:00|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1653452290000|2022-05-25 04:18:10|302.5|299.7|302.5|299.7|302.5|299.7|302.39|299.59|0
1653452300000|2022-05-25 04:18:20|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1653452310000|2022-05-25 04:18:30|302.5|299.7|302.6|299.8|302.6|299.8|302.5|299.7|0
1653452320000|2022-05-25 04:18:40|302.39|299.59|302.6|299.8|302.6|299.8|302.39|299.59|0
1653452330000|2022-05-25 04:18:50|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1653452340000|2022-05-25 04:19:00|302.6|299.8|302.38|299.58|302.6|299.8|302.38|299.58|0
1653452350000|2022-05-25 04:19:10|302.28|299.48|302.38|299.58|302.38|299.58|302.28|299.48|0
1653452380000|2022-05-25 04:19:40|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1653452410000|2022-05-25 04:20:10|302.06|299.26|301.95|299.15|302.06|299.26|301.95|299.15|0
1653452420000|2022-05-25 04:20:20|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1653452440000|2022-05-25 04:20:40|301.95|299.15|302.17|299.37|302.17|299.37|301.95|299.15|0
1653452450000|2022-05-25 04:20:50|302.06|299.26|302.17|299.37|302.17|299.37|302.06|299.26|0
1653452470000|2022-05-25 04:21:10|301.95|299.15|301.73|298.93|301.95|299.15|301.73|298.93|0
1653452480000|2022-05-25 04:21:20|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1653452490000|2022-05-25 04:21:30|301.73|298.93|301.51|298.71|301.73|298.93|301.51|298.71|0
1653452500000|2022-05-25 04:21:40|301.41|298.61|301.73|298.93|301.73|298.93|301.41|298.61|0
1653452510000|2022-05-25 04:21:50|301.51|298.71|301.63|298.83|301.63|298.83|301.51|298.71|0
1653452520000|2022-05-25 04:22:00|301.51|298.71|301.62|298.82|301.62|298.82|301.41|298.61|0
1653452530000|2022-05-25 04:22:10|301.51|298.71|301.29|298.49|301.62|298.82|301.29|298.49|0
1653452540000|2022-05-25 04:22:20|301.41|298.61|301.51|298.71|301.51|298.71|301.29|298.49|0
1653452550000|2022-05-25 04:22:30|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1653452570000|2022-05-25 04:22:50|301.29|298.49|301.29|298.49|301.29|298.49|301.29|298.49|0
1653452590000|2022-05-25 04:23:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1653452600000|2022-05-25 04:23:20|301.29|298.49|301.29|298.49|301.29|298.49|301.29|298.49|0
1653452610000|2022-05-25 04:23:30|301.08|298.28|301.08|298.28|301.08|298.28|301.08|298.28|0
1653452620000|2022-05-25 04:23:40|301.29|298.49|301.51|298.71|301.51|298.71|301.29|298.49|0
1653452630000|2022-05-25 04:23:50|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1653452660000|2022-05-25 04:24:20|301.95|299.15|301.95|299.15|302.06|299.26|301.95|299.15|0
1653452670000|2022-05-25 04:24:30|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1653452680000|2022-05-25 04:24:40|302.06|299.26|301.73|298.93|302.06|299.26|301.73|298.93|0
1653452690000|2022-05-25 04:24:50|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1653452700000|2022-05-25 04:25:00|301.73|298.93|301.94|299.14|301.94|299.14|301.73|298.93|0
1653452720000|2022-05-25 04:25:20|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1653452730000|2022-05-25 04:25:30|301.62|298.82|301.73|298.93|301.73|298.93|301.62|298.82|0
1653452740000|2022-05-25 04:25:40|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1653452780000|2022-05-25 04:26:20|302.16|299.36|301.94|299.14|302.16|299.36|301.94|299.14|0
1653452820000|2022-05-25 04:27:00|302.06|299.26|301.94|299.14|302.16|299.36|301.94|299.14|0
1653452830000|2022-05-25 04:27:10|301.73|298.93|301.73|298.93|301.73|298.93|301.73|298.93|0
1653452840000|2022-05-25 04:27:20|301.84|299.04|301.94|299.14|301.94|299.14|301.84|299.04|0
1653452860000|2022-05-25 04:27:40|302.16|299.36|302.16|299.36|302.16|299.36|301.94|299.14|0
1653452870000|2022-05-25 04:27:50|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1653452880000|2022-05-25 04:28:00|302.27|299.47|302.38|299.58|302.38|299.58|302.27|299.47|0
1653452890000|2022-05-25 04:28:10|302.49|299.69|302.6|299.8|302.6|299.8|302.49|299.69|0
1653452900000|2022-05-25 04:28:20|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1653452960000|2022-05-25 04:29:20|302.71|299.91|302.81|300.01|302.81|300.01|302.71|299.91|0
1653452970000|2022-05-25 04:29:30|302.71|299.91|302.6|299.8|302.71|299.91|302.6|299.8|0
1653452980000|2022-05-25 04:29:40|302.71|299.91|302.59|299.79|302.81|300.01|302.59|299.79|0
1653452990000|2022-05-25 04:29:50|302.49|299.69|302.49|299.69|302.49|299.69|302.38|299.58|0
1653453000000|2022-05-25 04:30:00|302.38|299.58|302.38|299.58|302.49|299.69|302.38|299.58|0
1653453010000|2022-05-25 04:30:10|302.16|299.36|302.16|299.36|302.16|299.36|302.05|299.25|0
1653453020000|2022-05-25 04:30:20|302.27|299.47|302.38|299.58|302.38|299.58|302.27|299.47|0
1653453030000|2022-05-25 04:30:30|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1653453040000|2022-05-25 04:30:40|302.38|299.58|302.16|299.36|302.38|299.58|302.16|299.36|0
1653453070000|2022-05-25 04:31:10|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1653453080000|2022-05-25 04:31:20|301.94|299.14|301.72|298.92|301.94|299.14|301.72|298.92|0
1653453090000|2022-05-25 04:31:30|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1653453100000|2022-05-25 04:31:40|301.29|298.49|301.07|298.27|301.29|298.49|301.07|298.27|0
1653453120000|2022-05-25 04:32:00|301.29|298.49|301.4|298.6|301.4|298.6|301.29|298.49|0
1653453130000|2022-05-25 04:32:10|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1653453140000|2022-05-25 04:32:20|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453150000|2022-05-25 04:32:30|301.83|299.03|301.72|298.92|301.83|299.03|301.72|298.92|0
1653453160000|2022-05-25 04:32:40|301.62|298.82|301.72|298.92|301.72|298.92|301.62|298.82|0
1653453170000|2022-05-25 04:32:50|301.5|298.7|301.29|298.49|301.5|298.7|301.29|298.49|0
1653453210000|2022-05-25 04:33:30|301.5|298.7|301.72|298.92|301.72|298.92|301.5|298.7|0
1653453220000|2022-05-25 04:33:40|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1653453230000|2022-05-25 04:33:50|301.5|298.7|301.62|298.82|301.62|298.82|301.5|298.7|0
1653453240000|2022-05-25 04:34:00|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1653453280000|2022-05-25 04:34:40|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453290000|2022-05-25 04:34:50|301.83|299.03|301.72|298.92|301.83|299.03|301.72|298.92|0
1653453300000|2022-05-25 04:35:00|301.83|299.03|301.72|298.92|301.83|299.03|301.62|298.82|0
1653453310000|2022-05-25 04:35:10|301.83|299.03|301.94|299.14|301.94|299.14|301.83|299.03|0
1653453340000|2022-05-25 04:35:40|302.05|299.25|301.94|299.14|302.05|299.25|301.94|299.14|0
1653453350000|2022-05-25 04:35:50|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453360000|2022-05-25 04:36:00|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1653453400000|2022-05-25 04:36:40|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453410000|2022-05-25 04:36:50|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1653453420000|2022-05-25 04:37:00|301.83|299.03|301.94|299.14|301.94|299.14|301.83|299.03|0
1653453430000|2022-05-25 04:37:10|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453440000|2022-05-25 04:37:20|301.83|299.03|301.83|299.03|301.83|299.03|301.72|298.92|0
1653453450000|2022-05-25 04:37:30|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453460000|2022-05-25 04:37:40|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1653453470000|2022-05-25 04:37:50|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1653453480000|2022-05-25 04:38:00|301.83|299.03|301.72|298.92|301.83|299.03|301.72|298.92|0
1653453490000|2022-05-25 04:38:10|301.94|299.14|301.72|298.92|301.94|299.14|301.72|298.92|0
1653453510000|2022-05-25 04:38:30|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1653453540000|2022-05-25 04:39:00|302.15|299.35|302.15|299.35|302.15|299.35|302.15|299.35|0
1653453550000|2022-05-25 04:39:10|302.27|299.47|302.15|299.35|302.27|299.47|302.15|299.35|0
1653453560000|2022-05-25 04:39:20|302.05|299.25|302.15|299.35|302.15|299.35|302.05|299.25|0
1653453570000|2022-05-25 04:39:30|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1653453600000|2022-05-25 04:40:00|302.15|299.35|302.15|299.35|302.15|299.35|302.15|299.35|0
1653453640000|2022-05-25 04:40:40|302.26|299.46|302.37|299.57|302.37|299.57|302.15|299.35|0
1653453670000|2022-05-25 04:41:10|302.15|299.35|302.37|299.57|302.37|299.57|302.15|299.35|0
1653453680000|2022-05-25 04:41:20|302.59|299.79|302.37|299.57|302.59|299.79|302.37|299.57|0
1653453710000|2022-05-25 04:41:50|302.48|299.68|302.37|299.57|302.48|299.68|302.37|299.57|0
1653453720000|2022-05-25 04:42:00|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1653453730000|2022-05-25 04:42:10|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1653453750000|2022-05-25 04:42:30|302.15|299.35|302.15|299.35|302.15|299.35|302.15|299.35|0
1653453780000|2022-05-25 04:43:00|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1653453800000|2022-05-25 04:43:20|302.04|299.24|302.04|299.24|302.04|299.24|302.04|299.24|0
1653453810000|2022-05-25 04:43:30|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1653453820000|2022-05-25 04:43:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1653453830000|2022-05-25 04:43:50|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1653453870000|2022-05-25 04:44:30|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1653453880000|2022-05-25 04:44:40|301.93|299.13|301.93|299.13|302.15|299.35|301.93|299.13|0
1653453930000|2022-05-25 04:45:30|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1653453950000|2022-05-25 04:45:50|301.49|298.69|301.49|298.69|301.49|298.69|301.28|298.48|0
1653453960000|2022-05-25 04:46:00|301.28|298.48|301.71|298.91|301.71|298.91|301.28|298.48|0
1653453970000|2022-05-25 04:46:10|301.49|298.69|301.61|298.81|301.71|298.91|301.49|298.69|0
1653453980000|2022-05-25 04:46:20|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1653453990000|2022-05-25 04:46:30|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1653454020000|2022-05-25 04:47:00|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1653454030000|2022-05-25 04:47:10|301.71|298.91|301.93|299.13|301.93|299.13|301.71|298.91|0
1653454070000|2022-05-25 04:47:50|302.15|299.35|302.15|299.35|302.15|299.35|302.15|299.35|0
1653454080000|2022-05-25 04:48:00|302.26|299.46|302.58|299.78|302.58|299.78|302.26|299.46|0
1653454090000|2022-05-25 04:48:10|302.36|299.56|302.58|299.78|302.58|299.78|302.36|299.56|0
1653454100000|2022-05-25 04:48:20|302.8|300|303.45|300.65|303.45|300.65|302.8|300|0
1653454110000|2022-05-25 04:48:30|303.89|301.09|303.67|300.87|303.89|301.09|303.24|300.44|0
1653454120000|2022-05-25 04:48:40|303.78|300.98|303.89|301.09|303.89|301.09|303.78|300.98|0
1653454130000|2022-05-25 04:48:50|304.11|301.31|304.11|301.31|304.22|301.42|304.11|301.31|0
1653454140000|2022-05-25 04:49:00|304.33|301.53|304.22|301.42|304.33|301.53|304.11|301.31|0
1653454150000|2022-05-25 04:49:10|304.33|301.53|304.44|301.64|304.44|301.64|304.22|301.42|0
1653454160000|2022-05-25 04:49:20|304.33|301.53|304.54|301.74|304.54|301.74|304.33|301.53|0
1653454170000|2022-05-25 04:49:30|304.33|301.53|304.11|301.31|304.33|301.53|304.11|301.31|0
1653454190000|2022-05-25 04:49:50|304.33|301.53|304.33|301.53|304.33|301.53|304.33|301.53|0
1653454200000|2022-05-25 04:50:00|304.22|301.42|304|301.2|304.22|301.42|304|301.2|0
1653454210000|2022-05-25 04:50:10|303.89|301.09|303.89|301.09|304.11|301.31|303.89|301.09|0
1653454220000|2022-05-25 04:50:20|304|301.2|304|301.2|304|301.2|303.89|301.09|0
1653454230000|2022-05-25 04:50:30|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1653454240000|2022-05-25 04:50:40|304|301.2|303.67|300.87|304|301.2|303.67|300.87|0
1653454250000|2022-05-25 04:50:50|303.57|300.77|303.45|300.65|303.57|300.77|303.45|300.65|0
1653454260000|2022-05-25 04:51:00|303.23|300.43|303.45|300.65|303.45|300.65|303.23|300.43|0
1653454270000|2022-05-25 04:51:10|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1653454280000|2022-05-25 04:51:20|303.56|300.76|303.56|300.76|303.67|300.87|303.45|300.65|0
1653454290000|2022-05-25 04:51:30|303.67|300.87|303.67|300.87|303.67|300.87|303.56|300.76|0
1653454300000|2022-05-25 04:51:40|303.56|300.76|303.56|300.76|303.67|300.87|303.56|300.76|0
1653454310000|2022-05-25 04:51:50|303.45|300.65|303.67|300.87|303.67|300.87|303.45|300.65|0
1653454320000|2022-05-25 04:52:00|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1653454330000|2022-05-25 04:52:10|303.89|301.09|303.78|300.98|304.11|301.31|303.78|300.98|0
1653454340000|2022-05-25 04:52:20|303.67|300.87|303.78|300.98|303.78|300.98|303.67|300.87|0
1653454360000|2022-05-25 04:52:40|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1653454370000|2022-05-25 04:52:50|303.78|300.98|302.8|300|303.78|300.98|302.8|300|0
1653454380000|2022-05-25 04:53:00|302.58|299.78|303.01|300.21|303.01|300.21|302.58|299.78|0
1653454410000|2022-05-25 04:53:30|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1653454420000|2022-05-25 04:53:40|303.45|300.65|303.34|300.54|303.45|300.65|303.34|300.54|0
1653454430000|2022-05-25 04:53:50|303.45|300.65|303.34|300.54|303.45|300.65|303.34|300.54|0
1653454440000|2022-05-25 04:54:00|303.45|300.65|303.67|300.87|303.67|300.87|303.45|300.65|0
1653454450000|2022-05-25 04:54:10|303.56|300.76|303.45|300.65|303.56|300.76|303.45|300.65|0
1653454460000|2022-05-25 04:54:20|303.56|300.76|303.67|300.87|303.67|300.87|303.56|300.76|0
1653454470000|2022-05-25 04:54:30|303.56|300.76|303.45|300.65|303.56|300.76|303.45|300.65|0
1653454480000|2022-05-25 04:54:40|303.01|300.21|303.23|300.43|303.23|300.43|303.01|300.21|0
1653454490000|2022-05-25 04:54:50|303.34|300.54|303.23|300.43|303.34|300.54|303.13|300.33|0
1653454500000|2022-05-25 04:55:00|303.13|300.33|303.23|300.43|303.23|300.43|303.13|300.33|0
1653454510000|2022-05-25 04:55:10|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1653454540000|2022-05-25 04:55:40|302.91|300.11|302.79|299.99|302.91|300.11|302.79|299.99|0
1653454550000|2022-05-25 04:55:50|302.91|300.11|302.79|299.99|302.91|300.11|302.79|299.99|0
1653454560000|2022-05-25 04:56:00|302.91|300.11|302.79|299.99|302.91|300.11|302.79|299.99|0
1653454620000|2022-05-25 04:57:00|302.91|300.11|303.12|300.32|303.12|300.32|302.79|299.99|0
1653454630000|2022-05-25 04:57:10|303.01|300.21|303.23|300.43|303.23|300.43|303.01|300.21|0
1653454650000|2022-05-25 04:57:30|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1653454660000|2022-05-25 04:57:40|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1653454690000|2022-05-25 04:58:10|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1653454700000|2022-05-25 04:58:20|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1653454730000|2022-05-25 04:58:50|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1653454740000|2022-05-25 04:59:00|303.01|300.21|303.12|300.32|303.12|300.32|303.01|300.21|0
1653454750000|2022-05-25 04:59:10|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1653454760000|2022-05-25 04:59:20|303.23|300.43|303.45|300.65|303.45|300.65|303.23|300.43|0
1653454770000|2022-05-25 04:59:30|303.66|300.86|303.45|300.65|303.66|300.86|303.45|300.65|0
1653454780000|2022-05-25 04:59:40|303.56|300.76|303.66|300.86|303.66|300.86|303.56|300.76|0
1653454800000|2022-05-25 05:00:00|303.88|301.08|303.88|301.08|304.21|301.41|303.88|301.08|0
1653454810000|2022-05-25 05:00:10|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1653454820000|2022-05-25 05:00:20|303.56|300.76|302.79|299.99|303.56|300.76|302.79|299.99|0
1653454830000|2022-05-25 05:00:30|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1653454840000|2022-05-25 05:00:40|303.34|300.54|303.23|300.43|303.44|300.64|303.23|300.43|0
1653454850000|2022-05-25 05:00:50|303.01|300.21|303.34|300.54|303.34|300.54|303.01|300.21|0
1653454860000|2022-05-25 05:01:00|303.44|300.64|303.23|300.43|303.44|300.64|303.23|300.43|0
1653454870000|2022-05-25 05:01:10|303.34|300.54|303.23|300.43|303.34|300.54|303.23|300.43|0
1653454880000|2022-05-25 05:01:20|303.01|300.21|302.79|299.99|303.01|300.21|302.79|299.99|0
1653454890000|2022-05-25 05:01:30|303.12|300.32|303.12|300.32|303.23|300.43|303.12|300.32|0
1653454900000|2022-05-25 05:01:40|303.23|300.43|303.01|300.21|303.23|300.43|303.01|300.21|0
1653454910000|2022-05-25 05:01:50|303.44|300.64|303.34|300.54|303.44|300.64|303.23|300.43|0
1653454920000|2022-05-25 05:02:00|303.44|300.64|303.44|300.64|303.44|300.64|303.34|300.54|0
1653454930000|2022-05-25 05:02:10|303.23|300.43|303.01|300.21|303.23|300.43|303.01|300.21|0
1653454940000|2022-05-25 05:02:20|302.57|299.77|302.13|299.33|302.57|299.77|302.13|299.33|0
1653454950000|2022-05-25 05:02:30|301.92|299.12|302.25|299.45|302.35|299.55|301.92|299.12|0
1653454960000|2022-05-25 05:02:40|302.35|299.55|302.35|299.55|302.35|299.55|302.35|299.55|0
1653454970000|2022-05-25 05:02:50|302.57|299.77|303.01|300.21|303.01|300.21|302.57|299.77|0
1653454980000|2022-05-25 05:03:00|303.12|300.32|303.66|300.86|303.66|300.86|303.12|300.32|0
1653454990000|2022-05-25 05:03:10|303.77|300.97|303.56|300.76|303.77|300.97|303.56|300.76|0
1653455000000|2022-05-25 05:03:20|303.77|300.97|303.66|300.86|303.77|300.97|303.56|300.76|0
1653455010000|2022-05-25 05:03:30|303.56|300.76|303.66|300.86|303.66|300.86|303.56|300.76|0
1653455020000|2022-05-25 05:03:40|303.56|300.76|303.22|300.42|303.56|300.76|303.22|300.42|0
1653455030000|2022-05-25 05:03:50|303.12|300.32|303.01|300.21|303.12|300.32|303.01|300.21|0
1653455040000|2022-05-25 05:04:00|303.12|300.32|303.12|300.32|303.12|300.32|303.01|300.21|0
1653455050000|2022-05-25 05:04:10|303.22|300.42|303.22|300.42|303.22|300.42|303.12|300.32|0
1653455080000|2022-05-25 05:04:40|303.44|300.64|303.22|300.42|303.44|300.64|303.22|300.42|0
1653455090000|2022-05-25 05:04:50|303.34|300.54|303.34|300.54|303.34|300.54|303.22|300.42|0
1653455100000|2022-05-25 05:05:00|303.22|300.42|303.22|300.42|303.22|300.42|303.12|300.32|0
1653455110000|2022-05-25 05:05:10|303.12|300.32|303.44|300.64|303.55|300.75|303.12|300.32|0
1653455120000|2022-05-25 05:05:20|303.66|300.86|303.44|300.64|303.66|300.86|303.44|300.64|0
1653455140000|2022-05-25 05:05:40|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1653455150000|2022-05-25 05:05:50|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1653455160000|2022-05-25 05:06:00|303.44|300.64|303.66|300.86|303.66|300.86|303.44|300.64|0
1653455170000|2022-05-25 05:06:10|303.55|300.75|303.77|300.97|303.77|300.97|303.55|300.75|0
1653455180000|2022-05-25 05:06:20|303.66|300.86|303.66|300.86|303.66|300.86|303.44|300.64|0
1653455190000|2022-05-25 05:06:30|303.55|300.75|303.55|300.75|303.55|300.75|303.44|300.64|0
1653455200000|2022-05-25 05:06:40|303.44|300.64|303.44|300.64|303.66|300.86|303.44|300.64|0
1653455210000|2022-05-25 05:06:50|303.34|300.54|303.22|300.42|303.44|300.64|303.22|300.42|0
1653455220000|2022-05-25 05:07:00|303.55|300.75|303.55|300.75|303.66|300.86|303.55|300.75|0
1653455230000|2022-05-25 05:07:10|303.44|300.64|303.55|300.75|303.55|300.75|303.44|300.64|0
1653455240000|2022-05-25 05:07:20|303.22|300.42|303.44|300.64|303.44|300.64|303.22|300.42|0
1653455250000|2022-05-25 05:07:30|303.55|300.75|303.66|300.86|303.66|300.86|303.44|300.64|0
1653455260000|2022-05-25 05:07:40|303.44|300.64|303.66|300.86|303.66|300.86|303.44|300.64|0
1653455270000|2022-05-25 05:07:50|303.55|300.75|303.55|300.75|303.55|300.75|303.55|300.75|0
1653455280000|2022-05-25 05:08:00|303.44|300.64|303.55|300.75|303.55|300.75|303.44|300.64|0
1653455290000|2022-05-25 05:08:10|303.66|300.86|303.55|300.75|303.66|300.86|303.55|300.75|0
1653455300000|2022-05-25 05:08:20|303.44|300.64|303.33|300.53|303.44|300.64|303.33|300.53|0
1653455310000|2022-05-25 05:08:30|303.44|300.64|303.22|300.42|303.44|300.64|303.22|300.42|0
1653455320000|2022-05-25 05:08:40|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1653455330000|2022-05-25 05:08:50|303|300.2|303|300.2|303.12|300.32|303|300.2|0
1653455340000|2022-05-25 05:09:00|302.9|300.1|303.12|300.32|303.12|300.32|302.9|300.1|0
1653455350000|2022-05-25 05:09:10|302.9|300.1|303.12|300.32|303.12|300.32|302.9|300.1|0
1653455360000|2022-05-25 05:09:20|303|300.2|303|300.2|303|300.2|302.9|300.1|0
1653455370000|2022-05-25 05:09:30|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1653455380000|2022-05-25 05:09:40|302.78|299.98|302.9|300.1|303|300.2|302.78|299.98|0
1653455390000|2022-05-25 05:09:50|302.78|299.98|302.78|299.98|302.9|300.1|302.78|299.98|0
1653455400000|2022-05-25 05:10:00|302.9|300.1|303|300.2|303|300.2|302.9|300.1|0
1653455410000|2022-05-25 05:10:10|302.9|300.1|303|300.2|303|300.2|302.9|300.1|0
1653455420000|2022-05-25 05:10:20|302.78|299.98|302.78|299.98|302.9|300.1|302.78|299.98|0
1653455430000|2022-05-25 05:10:30|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1653455440000|2022-05-25 05:10:40|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1653455460000|2022-05-25 05:11:00|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1653455470000|2022-05-25 05:11:10|302.78|299.98|302.9|300.1|302.9|300.1|302.78|299.98|0
1653455480000|2022-05-25 05:11:20|303|300.2|302.9|300.1|303|300.2|302.9|300.1|0
1653455490000|2022-05-25 05:11:30|302.78|299.98|302.68|299.88|302.78|299.98|302.56|299.76|0
1653455500000|2022-05-25 05:11:40|302.56|299.76|302.56|299.76|302.56|299.76|302.56|299.76|0
1653455510000|2022-05-25 05:11:50|302.78|299.98|302.68|299.88|302.78|299.98|302.68|299.88|0
1653455520000|2022-05-25 05:12:00|302.78|299.98|302.9|300.1|302.9|300.1|302.78|299.98|0
1653455530000|2022-05-25 05:12:10|302.78|299.98|302.68|299.88|302.78|299.98|302.68|299.88|0
1653455540000|2022-05-25 05:12:20|302.56|299.76|302.35|299.55|302.56|299.76|302.35|299.55|0
1653455550000|2022-05-25 05:12:30|302.24|299.44|302.24|299.44|302.35|299.55|302.24|299.44|0
1653455560000|2022-05-25 05:12:40|302.13|299.33|302.02|299.22|302.13|299.33|301.91|299.11|0
1653455570000|2022-05-25 05:12:50|302.13|299.33|301.8|299|302.13|299.33|301.8|299|0
1653455580000|2022-05-25 05:13:00|301.91|299.11|301.8|299|301.91|299.11|301.69|298.89|0
1653455590000|2022-05-25 05:13:10|301.91|299.11|300.39|297.59|301.91|299.11|300.39|297.59|0
1653455600000|2022-05-25 05:13:20|300.6|297.8|300.5|297.7|300.6|297.8|300.39|297.59|0
1653455610000|2022-05-25 05:13:30|300.6|297.8|300.82|298.02|300.93|298.13|300.6|297.8|0
1653455620000|2022-05-25 05:13:40|300.72|297.92|301.04|298.24|301.04|298.24|300.72|297.92|0
1653455630000|2022-05-25 05:13:50|300.93|298.13|300.6|297.8|300.93|298.13|300.6|297.8|0
1653455640000|2022-05-25 05:14:00|300.5|297.7|300.82|298.02|300.82|298.02|300.5|297.7|0
1653455650000|2022-05-25 05:14:10|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1653455660000|2022-05-25 05:14:20|301.04|298.24|301.04|298.24|301.04|298.24|301.04|298.24|0
1653455680000|2022-05-25 05:14:40|300.82|298.02|301.04|298.24|301.04|298.24|300.82|298.02|0
1653455690000|2022-05-25 05:14:50|301.25|298.45|301.25|298.45|301.25|298.45|301.25|298.45|0
1653455700000|2022-05-25 05:15:00|301.15|298.35|301.15|298.35|301.25|298.45|301.04|298.24|0
1653455710000|2022-05-25 05:15:10|301.25|298.45|301.69|298.89|301.69|298.89|301.25|298.45|0
1653455730000|2022-05-25 05:15:30|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1653455740000|2022-05-25 05:15:40|302.02|299.22|301.91|299.11|302.02|299.22|301.91|299.11|0
1653455750000|2022-05-25 05:15:50|301.8|299|301.8|299|301.91|299.11|301.69|298.89|0
1653455760000|2022-05-25 05:16:00|301.91|299.11|301.8|299|301.91|299.11|301.8|299|0
1653455770000|2022-05-25 05:16:10|301.69|298.89|301.8|299|301.8|299|301.69|298.89|0
1653455780000|2022-05-25 05:16:20|301.58|298.78|301.69|298.89|301.69|298.89|301.58|298.78|0
1653455790000|2022-05-25 05:16:30|301.91|299.11|302.12|299.32|302.12|299.32|301.91|299.11|0
1653455800000|2022-05-25 05:16:40|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1653455810000|2022-05-25 05:16:50|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1653455820000|2022-05-25 05:17:00|301.8|299|301.69|298.89|301.8|299|301.69|298.89|0
1653455830000|2022-05-25 05:17:10|301.47|298.67|301.47|298.67|301.47|298.67|301.47|298.67|0
1653455840000|2022-05-25 05:17:20|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1653455850000|2022-05-25 05:17:30|301.58|298.78|301.58|298.78|301.58|298.78|301.58|298.78|0
1653455860000|2022-05-25 05:17:40|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1653455870000|2022-05-25 05:17:50|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1653455880000|2022-05-25 05:18:00|301.8|299|301.8|299|301.8|299|301.8|299|0
1653455890000|2022-05-25 05:18:10|301.91|299.11|301.69|298.89|302.02|299.22|301.69|298.89|0
1653455900000|2022-05-25 05:18:20|301.8|299|301.69|298.89|301.8|299|301.69|298.89|0
1653455930000|2022-05-25 05:18:50|301.58|298.78|301.58|298.78|301.58|298.78|301.58|298.78|0
1653455940000|2022-05-25 05:19:00|301.47|298.67|301.03|298.23|301.47|298.67|301.03|298.23|0
1653455950000|2022-05-25 05:19:10|300.93|298.13|300.82|298.02|300.93|298.13|300.82|298.02|0
1653455960000|2022-05-25 05:19:20|300.38|297.58|300.06|297.26|300.38|297.58|300.06|297.26|0
1653455970000|2022-05-25 05:19:30|300.16|297.36|300.6|297.8|300.6|297.8|300.16|297.36|0
1653455980000|2022-05-25 05:19:40|300.71|297.91|300.93|298.13|300.93|298.13|300.71|297.91|0
1653455990000|2022-05-25 05:19:50|300.71|297.91|300.82|298.02|300.82|298.02|300.71|297.91|0
1653456000000|2022-05-25 05:20:00|300.93|298.13|301.15|298.35|301.15|298.35|300.82|298.02|0
1653456010000|2022-05-25 05:20:10|301.03|298.23|301.15|298.35|301.15|298.35|301.03|298.23|0
1653456020000|2022-05-25 05:20:20|301.03|298.23|301.15|298.35|301.25|298.45|301.03|298.23|0
1653456030000|2022-05-25 05:20:30|301.25|298.45|301.25|298.45|301.25|298.45|301.25|298.45|0
1653456040000|2022-05-25 05:20:40|301.03|298.23|301.25|298.45|301.25|298.45|301.03|298.23|0
1653456060000|2022-05-25 05:21:00|301.36|298.56|301.58|298.78|301.58|298.78|301.36|298.56|0
1653456070000|2022-05-25 05:21:10|301.47|298.67|301.03|298.23|301.69|298.89|301.03|298.23|0
1653456080000|2022-05-25 05:21:20|301.15|298.35|301.25|298.45|301.25|298.45|301.15|298.35|0
1653456090000|2022-05-25 05:21:30|301.15|298.35|301.25|298.45|301.25|298.45|301.15|298.35|0
1653456100000|2022-05-25 05:21:40|301.15|298.35|301.36|298.56|301.36|298.56|301.15|298.35|0
1653456110000|2022-05-25 05:21:50|301.47|298.67|301.36|298.56|301.47|298.67|301.36|298.56|0
1653456120000|2022-05-25 05:22:00|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1653456130000|2022-05-25 05:22:10|301.25|298.45|301.25|298.45|301.25|298.45|301.25|298.45|0
1653456140000|2022-05-25 05:22:20|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1653456150000|2022-05-25 05:22:30|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1653456160000|2022-05-25 05:22:40|300.81|298.01|300.71|297.91|300.81|298.01|300.71|297.91|0
1653456170000|2022-05-25 05:22:50|300.6|297.8|301.25|298.45|301.25|298.45|300.6|297.8|0
1653456180000|2022-05-25 05:23:00|301.03|298.23|301.03|298.23|301.03|298.23|301.03|298.23|0
1653456190000|2022-05-25 05:23:10|300.81|298.01|301.03|298.23|301.03|298.23|300.81|298.01|0
1653456220000|2022-05-25 05:23:40|301.25|298.45|301.14|298.34|301.25|298.45|301.14|298.34|0
1653456230000|2022-05-25 05:23:50|301.25|298.45|301.47|298.67|301.47|298.67|301.25|298.45|0
1653456240000|2022-05-25 05:24:00|301.58|298.78|301.68|298.88|301.68|298.88|301.58|298.78|0
1653456250000|2022-05-25 05:24:10|301.58|298.78|301.25|298.45|301.58|298.78|301.25|298.45|0
1653456270000|2022-05-25 05:24:30|301.47|298.67|301.47|298.67|301.47|298.67|301.47|298.67|0
1653456290000|2022-05-25 05:24:50|301.46|298.66|301.46|298.66|301.46|298.66|301.46|298.66|0
1653456300000|2022-05-25 05:25:00|301.58|298.78|301.9|299.1|301.9|299.1|301.58|298.78|0
1653456310000|2022-05-25 05:25:10|301.8|299|301.9|299.1|301.9|299.1|301.8|299|0
1653456320000|2022-05-25 05:25:20|301.8|299|301.8|299|301.8|299|301.8|299|0
1653456330000|2022-05-25 05:25:30|301.9|299.1|302.34|299.54|302.34|299.54|301.9|299.1|0
1653456340000|2022-05-25 05:25:40|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1653456350000|2022-05-25 05:25:50|302.34|299.54|302.77|299.97|302.77|299.97|302.34|299.54|0
1653456360000|2022-05-25 05:26:00|302.55|299.75|302.45|299.65|302.55|299.75|302.45|299.65|0
1653456370000|2022-05-25 05:26:10|302.55|299.75|302.34|299.54|302.55|299.75|302.34|299.54|0
1653456380000|2022-05-25 05:26:20|302.12|299.32|301.9|299.1|302.12|299.32|301.9|299.1|0
1653456390000|2022-05-25 05:26:30|301.79|298.99|301.9|299.1|301.9|299.1|301.79|298.99|0
1653456400000|2022-05-25 05:26:40|302.01|299.21|302.12|299.32|302.12|299.32|301.9|299.1|0
1653456410000|2022-05-25 05:26:50|302.01|299.21|301.9|299.1|302.12|299.32|301.9|299.1|0
1653456420000|2022-05-25 05:27:00|302.12|299.32|302.77|299.97|302.77|299.97|302.12|299.32|0
1653456430000|2022-05-25 05:27:10|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1653456440000|2022-05-25 05:27:20|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1653456450000|2022-05-25 05:27:30|302.55|299.75|302.23|299.43|302.55|299.75|302.23|299.43|0
1653456460000|2022-05-25 05:27:40|302.12|299.32|302.33|299.53|302.33|299.53|302.12|299.32|0
1653456470000|2022-05-25 05:27:50|302.12|299.32|302.12|299.32|302.12|299.32|302.12|299.32|0
1653456480000|2022-05-25 05:28:00|302.33|299.53|302.55|299.75|302.55|299.75|302.33|299.53|0
1653456490000|2022-05-25 05:28:10|302.33|299.53|302.55|299.75|302.55|299.75|302.33|299.53|0
1653456500000|2022-05-25 05:28:20|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1653456510000|2022-05-25 05:28:30|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1653456520000|2022-05-25 05:28:40|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1653456530000|2022-05-25 05:28:50|302.66|299.86|302.66|299.86|302.77|299.97|302.66|299.86|0
1653456540000|2022-05-25 05:29:00|302.55|299.75|302.55|299.75|302.77|299.97|302.55|299.75|0
1653456560000|2022-05-25 05:29:20|302.66|299.86|302.33|299.53|302.66|299.86|302.33|299.53|0
1653456570000|2022-05-25 05:29:30|302.55|299.75|302.33|299.53|302.55|299.75|302.33|299.53|0
1653456580000|2022-05-25 05:29:40|302.55|299.75|302.66|299.86|302.77|299.97|302.55|299.75|0
1653456590000|2022-05-25 05:29:50|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1653456600000|2022-05-25 05:30:00|302.99|300.19|303.2|300.4|303.2|300.4|302.99|300.19|0
1653456610000|2022-05-25 05:30:10|303.42|300.62|303.64|300.84|303.64|300.84|303.42|300.62|0
1653456620000|2022-05-25 05:30:20|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1653456640000|2022-05-25 05:30:40|303.32|300.52|303.2|300.4|303.42|300.62|303.2|300.4|0
1653456650000|2022-05-25 05:30:50|303.32|300.52|303.2|300.4|303.42|300.62|303.2|300.4|0
1653456660000|2022-05-25 05:31:00|303.1|300.3|303.2|300.4|303.32|300.52|303.1|300.3|0
1653456670000|2022-05-25 05:31:10|303.1|300.3|303.2|300.4|303.32|300.52|303.1|300.3|0
1653456690000|2022-05-25 05:31:30|303.32|300.52|303.42|300.62|303.42|300.62|303.2|300.4|0
1653456700000|2022-05-25 05:31:40|303.54|300.74|303.75|300.95|303.75|300.95|303.42|300.62|0
1653456710000|2022-05-25 05:31:50|303.64|300.84|303.86|301.06|303.86|301.06|303.64|300.84|0
1653456720000|2022-05-25 05:32:00|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1653456730000|2022-05-25 05:32:10|304.29|301.49|304.08|301.28|304.29|301.49|304.08|301.28|0
1653456740000|2022-05-25 05:32:20|304.19|301.39|304.29|301.49|304.29|301.49|304.19|301.39|0
1653456750000|2022-05-25 05:32:30|304.08|301.28|304.08|301.28|304.08|301.28|303.86|301.06|0
1653456780000|2022-05-25 05:33:00|304.29|301.49|304.51|301.71|304.51|301.71|304.29|301.49|0
1653456790000|2022-05-25 05:33:10|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1653456800000|2022-05-25 05:33:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1653456810000|2022-05-25 05:33:30|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1653456820000|2022-05-25 05:33:40|304.84|302.04|304.95|302.15|304.95|302.15|304.63|301.83|0
1653456830000|2022-05-25 05:33:50|305.17|302.37|305.17|302.37|305.17|302.37|304.95|302.15|0
1653456840000|2022-05-25 05:34:00|304.95|302.15|304.95|302.15|305.17|302.37|304.95|302.15|0
1653456850000|2022-05-25 05:34:10|304.73|301.93|304.95|302.15|304.95|302.15|304.73|301.93|0
1653456860000|2022-05-25 05:34:20|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1653456870000|2022-05-25 05:34:30|304.51|301.71|304.51|301.71|304.51|301.71|304.51|301.71|0
1653456880000|2022-05-25 05:34:40|304.62|301.82|304.29|301.49|304.62|301.82|304.29|301.49|0
1653456890000|2022-05-25 05:34:50|304.51|301.71|304.62|301.82|304.73|301.93|304.51|301.71|0
1653456900000|2022-05-25 05:35:00|304.73|301.93|305.17|302.37|305.17|302.37|304.73|301.93|0
1653456910000|2022-05-25 05:35:10|305.39|302.59|305.28|302.48|305.39|302.59|305.28|302.48|0
1653456920000|2022-05-25 05:35:20|305.17|302.37|305.6|302.8|305.6|302.8|305.17|302.37|0
1653456930000|2022-05-25 05:35:30|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1653456940000|2022-05-25 05:35:40|305.17|302.37|304.95|302.15|305.17|302.37|304.95|302.15|0
1653456950000|2022-05-25 05:35:50|304.73|301.93|304.95|302.15|304.95|302.15|304.73|301.93|0
1653456990000|2022-05-25 05:36:30|304.84|302.04|304.73|301.93|304.84|302.04|304.73|301.93|0
1653457000000|2022-05-25 05:36:40|304.51|301.71|304.51|301.71|304.51|301.71|304.29|301.49|0
1653457010000|2022-05-25 05:36:50|304.29|301.49|304.07|301.27|304.29|301.49|304.07|301.27|0
1653457020000|2022-05-25 05:37:00|304.29|301.49|304.4|301.6|304.51|301.71|304.29|301.49|0
1653457030000|2022-05-25 05:37:10|304.51|301.71|304.29|301.49|304.51|301.71|304.29|301.49|0
1653457040000|2022-05-25 05:37:20|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1653457050000|2022-05-25 05:37:30|304.07|301.27|304.19|301.39|304.19|301.39|304.07|301.27|0
1653457060000|2022-05-25 05:37:40|304.07|301.27|304.29|301.49|304.29|301.49|304.07|301.27|0
1653457070000|2022-05-25 05:37:50|304.51|301.71|304.51|301.71|304.51|301.71|304.51|301.71|0
1653457080000|2022-05-25 05:38:00|304.95|302.15|304.95|302.15|305.16|302.36|304.95|302.15|0
1653457090000|2022-05-25 05:38:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1653457100000|2022-05-25 05:38:20|305.06|302.26|305.16|302.36|305.16|302.36|304.95|302.15|0
1653457110000|2022-05-25 05:38:30|304.95|302.15|304.95|302.15|304.95|302.15|304.84|302.04|0
1653457120000|2022-05-25 05:38:40|304.84|302.04|304.95|302.15|304.95|302.15|304.73|301.93|0
1653457130000|2022-05-25 05:38:50|305.16|302.36|305.38|302.58|305.38|302.58|305.16|302.36|0
1653457140000|2022-05-25 05:39:00|305.6|302.8|305.5|302.7|305.6|302.8|305.5|302.7|0
1653457150000|2022-05-25 05:39:10|305.6|302.8|305.5|302.7|305.6|302.8|305.5|302.7|0
1653457160000|2022-05-25 05:39:20|305.16|302.36|304.94|302.14|305.16|302.36|304.94|302.14|0
1653457170000|2022-05-25 05:39:30|305.06|302.26|305.16|302.36|305.16|302.36|305.06|302.26|0
1653457190000|2022-05-25 05:39:50|305.28|302.48|305.16|302.36|305.28|302.48|305.16|302.36|0
1653457200000|2022-05-25 05:40:00|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1653457210000|2022-05-25 05:40:10|305.16|302.36|305.06|302.26|305.16|302.36|305.06|302.26|0
1653457220000|2022-05-25 05:40:20|304.94|302.14|305.16|302.36|305.16|302.36|304.94|302.14|0
1653457230000|2022-05-25 05:40:30|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1653457240000|2022-05-25 05:40:40|305.6|302.8|305.6|302.8|305.6|302.8|305.38|302.58|0
1653457250000|2022-05-25 05:40:50|306.04|303.24|305.71|302.91|306.04|303.24|305.71|302.91|0
1653457260000|2022-05-25 05:41:00|305.6|302.8|305.82|303.02|305.82|303.02|305.6|302.8|0
1653457270000|2022-05-25 05:41:10|305.93|303.13|306.04|303.24|306.04|303.24|305.93|303.13|0
1653457280000|2022-05-25 05:41:20|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1653457290000|2022-05-25 05:41:30|306.47|303.67|306.47|303.67|306.69|303.89|306.47|303.67|0
1653457300000|2022-05-25 05:41:40|306.69|303.89|306.37|303.57|306.69|303.89|306.37|303.57|0
1653457310000|2022-05-25 05:41:50|306.26|303.46|306.26|303.46|306.26|303.46|306.04|303.24|0
1653457320000|2022-05-25 05:42:00|306.37|303.57|306.26|303.46|306.47|303.67|306.26|303.46|0
1653457330000|2022-05-25 05:42:10|306.37|303.57|306.47|303.67|306.47|303.67|306.37|303.57|0
1653457340000|2022-05-25 05:42:20|306.69|303.89|306.91|304.11|306.91|304.11|306.69|303.89|0
1653457350000|2022-05-25 05:42:30|306.69|303.89|306.91|304.11|306.91|304.11|306.69|303.89|0
1653457360000|2022-05-25 05:42:40|306.81|304.01|306.91|304.11|306.91|304.11|306.81|304.01|0
1653457370000|2022-05-25 05:42:50|306.81|304.01|306.91|304.11|306.91|304.11|306.81|304.01|0
1653457380000|2022-05-25 05:43:00|307.13|304.33|306.91|304.11|307.13|304.33|306.91|304.11|0
1653457390000|2022-05-25 05:43:10|306.81|304.01|306.47|303.67|306.81|304.01|306.47|303.67|0
1653457400000|2022-05-25 05:43:20|306.37|303.57|306.25|303.45|306.37|303.57|306.25|303.45|0
1653457410000|2022-05-25 05:43:30|306.04|303.24|306.04|303.24|306.04|303.24|306.04|303.24|0
1653457420000|2022-05-25 05:43:40|305.93|303.13|305.82|303.02|305.93|303.13|305.82|303.02|0
1653457430000|2022-05-25 05:43:50|306.04|303.24|305.82|303.02|306.04|303.24|305.82|303.02|0
1653457440000|2022-05-25 05:44:00|306.04|303.24|306.47|303.67|306.47|303.67|306.04|303.24|0
1653457450000|2022-05-25 05:44:10|306.37|303.57|306.47|303.67|306.47|303.67|306.37|303.57|0
1653457460000|2022-05-25 05:44:20|306.25|303.45|306.37|303.57|306.37|303.57|306.25|303.45|0
1653457470000|2022-05-25 05:44:30|306.25|303.45|305.82|303.02|306.25|303.45|305.82|303.02|0
1653457480000|2022-05-25 05:44:40|306.15|303.35|306.03|303.23|306.15|303.35|306.03|303.23|0
1653457490000|2022-05-25 05:44:50|305.93|303.13|306.03|303.23|306.03|303.23|305.93|303.13|0
1653457500000|2022-05-25 05:45:00|305.82|303.02|306.03|303.23|306.25|303.45|305.82|303.02|0
1653457520000|2022-05-25 05:45:20|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1653457530000|2022-05-25 05:45:30|306.03|303.23|306.25|303.45|306.25|303.45|305.82|303.02|0
1653457540000|2022-05-25 05:45:40|306.15|303.35|306.25|303.45|306.25|303.45|306.15|303.35|0
1653457550000|2022-05-25 05:45:50|306.15|303.35|306.03|303.23|306.15|303.35|305.93|303.13|0
1653457560000|2022-05-25 05:46:00|306.25|303.45|306.15|303.35|306.25|303.45|306.15|303.35|0
1653457570000|2022-05-25 05:46:10|306.03|303.23|305.93|303.13|306.03|303.23|305.93|303.13|0
1653457580000|2022-05-25 05:46:20|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1653457600000|2022-05-25 05:46:40|305.6|302.8|305.93|303.13|305.93|303.13|305.38|302.58|0
1653457610000|2022-05-25 05:46:50|305.81|303.01|305.6|302.8|305.81|303.01|305.6|302.8|0
1653457620000|2022-05-25 05:47:00|306.03|303.23|305.93|303.13|306.03|303.23|305.93|303.13|0
1653457630000|2022-05-25 05:47:10|306.03|303.23|306.03|303.23|306.03|303.23|305.93|303.13|0
1653457640000|2022-05-25 05:47:20|306.25|303.45|306.47|303.67|306.47|303.67|306.25|303.45|0
1653457660000|2022-05-25 05:47:40|306.25|303.45|306.25|303.45|306.25|303.45|306.03|303.23|0
1653457670000|2022-05-25 05:47:50|306.15|303.35|306.03|303.23|306.15|303.35|306.03|303.23|0
1653457680000|2022-05-25 05:48:00|306.15|303.35|306.25|303.45|306.25|303.45|306.15|303.35|0
1653457690000|2022-05-25 05:48:10|306.69|303.89|306.69|303.89|306.91|304.11|306.69|303.89|0
1653457700000|2022-05-25 05:48:20|307.13|304.33|307.35|304.55|307.35|304.55|307.13|304.33|0
1653457710000|2022-05-25 05:48:30|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1653457720000|2022-05-25 05:48:40|307.57|304.77|307.35|304.55|307.57|304.77|307.35|304.55|0
1653457730000|2022-05-25 05:48:50|307.57|304.77|307.56|304.76|307.57|304.77|307.46|304.66|0
1653457740000|2022-05-25 05:49:00|307.35|304.55|307.13|304.33|307.35|304.55|306.91|304.11|0
1653457750000|2022-05-25 05:49:10|306.91|304.11|307.13|304.33|307.13|304.33|306.91|304.11|0
1653457760000|2022-05-25 05:49:20|307.02|304.22|307.35|304.55|307.35|304.55|306.91|304.11|0
1653457770000|2022-05-25 05:49:30|307.46|304.66|307.13|304.33|307.46|304.66|307.13|304.33|0
1653457780000|2022-05-25 05:49:40|307.02|304.22|307.02|304.22|307.13|304.33|307.02|304.22|0
1653457790000|2022-05-25 05:49:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1653457800000|2022-05-25 05:50:00|306.69|303.89|306.69|303.89|306.69|303.89|306.58|303.78|0
1653457810000|2022-05-25 05:50:10|306.8|304|306.58|303.78|306.8|304|306.47|303.67|0
1653457820000|2022-05-25 05:50:20|306.69|303.89|306.69|303.89|306.8|304|306.69|303.89|0
1653457830000|2022-05-25 05:50:30|306.47|303.67|306.47|303.67|306.47|303.67|306.36|303.56|0
1653457840000|2022-05-25 05:50:40|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1653457860000|2022-05-25 05:51:00|306.14|303.34|306.91|304.11|306.91|304.11|306.14|303.34|0
1653457870000|2022-05-25 05:51:10|307.12|304.32|306.91|304.11|307.12|304.32|306.91|304.11|0
1653457880000|2022-05-25 05:51:20|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1653457890000|2022-05-25 05:51:30|306.91|304.11|307.12|304.32|307.12|304.32|306.91|304.11|0
1653457900000|2022-05-25 05:51:40|307.24|304.44|307.34|304.54|307.34|304.54|307.24|304.44|0
1653457910000|2022-05-25 05:51:50|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1653457920000|2022-05-25 05:52:00|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1653457930000|2022-05-25 05:52:10|307.12|304.32|307.24|304.44|307.24|304.44|307.12|304.32|0
1653457940000|2022-05-25 05:52:20|307.12|304.32|307.56|304.76|307.56|304.76|307.12|304.32|0
1653457950000|2022-05-25 05:52:30|307.46|304.66|307.56|304.76|307.56|304.76|307.46|304.66|0
1653457960000|2022-05-25 05:52:40|307.46|304.66|307.46|304.66|307.46|304.66|307.34|304.54|0
1653457970000|2022-05-25 05:52:50|307.34|304.54|307.34|304.54|307.56|304.76|307.34|304.54|0
1653457980000|2022-05-25 05:53:00|308|305.2|307.12|304.32|308|305.2|307.12|304.32|0
1653457990000|2022-05-25 05:53:10|307.56|304.76|307.78|304.98|307.78|304.98|307.56|304.76|0
1653458000000|2022-05-25 05:53:20|307.46|304.66|307.34|304.54|307.46|304.66|307.34|304.54|0
1653458010000|2022-05-25 05:53:30|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1653458020000|2022-05-25 05:53:40|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1653458030000|2022-05-25 05:53:50|306.68|303.88|306.9|304.1|306.9|304.1|306.68|303.88|0
1653458040000|2022-05-25 05:54:00|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1653458050000|2022-05-25 05:54:10|306.58|303.78|306.47|303.67|306.58|303.78|306.14|303.34|0
1653458060000|2022-05-25 05:54:20|306.68|303.88|306.8|304|306.8|304|306.68|303.88|0
1653458070000|2022-05-25 05:54:30|306.9|304.1|306.9|304.1|306.9|304.1|306.8|304|0
1653458080000|2022-05-25 05:54:40|307.02|304.22|307.02|304.22|307.02|304.22|306.9|304.1|0
1653458090000|2022-05-25 05:54:50|306.68|303.88|306.58|303.78|306.68|303.88|306.58|303.78|0
1653458100000|2022-05-25 05:55:00|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1653458110000|2022-05-25 05:55:10|306.58|303.78|306.46|303.66|306.58|303.78|306.46|303.66|0
1653458120000|2022-05-25 05:55:20|306.36|303.56|306.68|303.88|306.68|303.88|306.36|303.56|0
1653458130000|2022-05-25 05:55:30|306.58|303.78|306.68|303.88|306.68|303.88|306.58|303.78|0
1653458140000|2022-05-25 05:55:40|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1653458160000|2022-05-25 05:56:00|306.68|303.88|306.68|303.88|306.68|303.88|306.46|303.66|0
1653458170000|2022-05-25 05:56:10|306.58|303.78|306.58|303.78|306.68|303.88|306.58|303.78|0
1653458180000|2022-05-25 05:56:20|306.46|303.66|306.58|303.78|306.58|303.78|306.46|303.66|0
1653458190000|2022-05-25 05:56:30|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1653458200000|2022-05-25 05:56:40|306.8|304|306.68|303.88|306.8|304|306.68|303.88|0
1653458210000|2022-05-25 05:56:50|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1653458220000|2022-05-25 05:57:00|306.46|303.66|306.58|303.78|306.58|303.78|306.46|303.66|0
1653458230000|2022-05-25 05:57:10|306.68|303.88|306.36|303.56|306.68|303.88|306.36|303.56|0
1653458240000|2022-05-25 05:57:20|306.24|303.44|306.03|303.23|306.24|303.44|306.03|303.23|0
1653458250000|2022-05-25 05:57:30|305.92|303.12|305.81|303.01|305.92|303.12|305.81|303.01|0
1653458260000|2022-05-25 05:57:40|306.03|303.23|305.59|302.79|306.03|303.23|305.59|302.79|0
1653458280000|2022-05-25 05:58:00|305.37|302.57|305.37|302.57|305.59|302.79|305.37|302.57|0
1653458290000|2022-05-25 05:58:10|305.48|302.68|305.59|302.79|305.59|302.79|305.48|302.68|0
1653458300000|2022-05-25 05:58:20|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1653458310000|2022-05-25 05:58:30|305.59|302.79|305.59|302.79|305.7|302.9|305.59|302.79|0
1653458320000|2022-05-25 05:58:40|305.81|303.01|305.92|303.12|305.92|303.12|305.81|303.01|0
1653458330000|2022-05-25 05:58:50|305.81|303.01|306.02|303.22|306.02|303.22|305.81|303.01|0
1653458340000|2022-05-25 05:59:00|306.24|303.44|306.02|303.22|306.24|303.44|306.02|303.22|0
1653458350000|2022-05-25 05:59:10|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1653458360000|2022-05-25 05:59:20|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1653458370000|2022-05-25 05:59:30|306.02|303.22|306.02|303.22|306.14|303.34|306.02|303.22|0
1653458380000|2022-05-25 05:59:40|305.92|303.12|305.37|302.57|305.92|303.12|305.37|302.57|0
1653458390000|2022-05-25 05:59:50|305.59|302.79|305.37|302.57|305.59|302.79|305.26|302.46|0
1653458400000|2022-05-25 06:00:00|305.48|302.68|305.15|302.35|305.8|303|305.15|302.35|0
1653458410000|2022-05-25 06:00:10|305.37|302.57|304.71|301.91|305.37|302.57|304.27|301.47|0
1653458420000|2022-05-25 06:00:20|304.61|301.81|304.49|301.69|304.71|301.91|304.49|301.69|0
1653458430000|2022-05-25 06:00:30|304.27|301.47|304.49|301.69|304.49|301.69|303.84|301.04|0
1653458440000|2022-05-25 06:00:40|304.27|301.47|305.04|302.24|305.04|302.24|304.27|301.47|0
1653458450000|2022-05-25 06:00:50|305.15|302.35|305.59|302.79|305.59|302.79|305.04|302.24|0
1653458460000|2022-05-25 06:01:00|305.8|303|305.8|303|306.02|303.22|305.8|303|0
1653458470000|2022-05-25 06:01:10|305.7|302.9|305.37|302.57|305.7|302.9|305.15|302.35|0
1653458480000|2022-05-25 06:01:20|305.58|302.78|305.58|302.78|305.58|302.78|305.37|302.57|0
1653458490000|2022-05-25 06:01:30|305.7|302.9|305.37|302.57|305.7|302.9|305.37|302.57|0
1653458500000|2022-05-25 06:01:40|305.58|302.78|305.58|302.78|305.8|303|305.58|302.78|0
1653458510000|2022-05-25 06:01:50|305.48|302.68|305.37|302.57|305.48|302.68|305.37|302.57|0
1653458520000|2022-05-25 06:02:00|305.58|302.78|306.24|303.44|306.24|303.44|305.58|302.78|0
1653458530000|2022-05-25 06:02:10|306.35|303.55|306.46|303.66|306.46|303.66|306.35|303.55|0
1653458540000|2022-05-25 06:02:20|306.68|303.88|307.34|304.54|307.34|304.54|306.68|303.88|0
1653458550000|2022-05-25 06:02:30|307.56|304.76|307.45|304.65|307.56|304.76|307.45|304.65|0
1653458560000|2022-05-25 06:02:40|307.12|304.32|306.9|304.1|307.34|304.54|306.9|304.1|0
1653458570000|2022-05-25 06:02:50|307.01|304.21|306.9|304.1|307.01|304.21|306.9|304.1|0
1653458580000|2022-05-25 06:03:00|307.34|304.54|307.55|304.75|307.55|304.75|307.34|304.54|0
1653458590000|2022-05-25 06:03:10|307.77|304.97|307.77|304.97|307.99|305.19|307.77|304.97|0
1653458600000|2022-05-25 06:03:20|307.99|305.19|308.21|305.41|308.21|305.41|307.99|305.19|0
1653458610000|2022-05-25 06:03:30|307.99|305.19|309.31|306.51|309.31|306.51|307.99|305.19|0
1653458620000|2022-05-25 06:03:40|309.2|306.4|309.09|306.29|309.31|306.51|309.09|306.29|0
1653458630000|2022-05-25 06:03:50|309.31|306.51|308.87|306.07|309.31|306.51|308.65|305.85|0
1653458640000|2022-05-25 06:04:00|308.55|305.75|308.43|305.63|308.65|305.85|308.43|305.63|0
1653458650000|2022-05-25 06:04:10|308.33|305.53|307.99|305.19|308.33|305.53|307.99|305.19|0
1653458660000|2022-05-25 06:04:20|307.89|305.09|307.99|305.19|308.33|305.53|307.89|305.09|0
1653458670000|2022-05-25 06:04:30|308.21|305.41|308.76|305.96|308.76|305.96|308.21|305.41|0
1653458680000|2022-05-25 06:04:40|308.65|305.85|309.09|306.29|309.09|306.29|308.65|305.85|0
1653458690000|2022-05-25 06:04:50|308.87|306.07|308.65|305.85|308.87|306.07|308.65|305.85|0
1653458700000|2022-05-25 06:05:00|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1653458710000|2022-05-25 06:05:10|308.98|306.18|308.98|306.18|308.98|306.18|308.87|306.07|0
1653458720000|2022-05-25 06:05:20|308.87|306.07|308.87|306.07|309.09|306.29|308.87|306.07|0
1653458730000|2022-05-25 06:05:30|308.65|305.85|308.65|305.85|308.87|306.07|308.65|305.85|0
1653458740000|2022-05-25 06:05:40|308.21|305.41|308.33|305.53|308.33|305.53|308.21|305.41|0
1653458750000|2022-05-25 06:05:50|308.32|305.52|308.43|305.63|308.43|305.63|308.21|305.41|0
1653458760000|2022-05-25 06:06:00|307.99|305.19|308.11|305.31|308.11|305.31|307.99|305.19|0
1653458770000|2022-05-25 06:06:10|307.99|305.19|308.43|305.63|308.43|305.63|307.99|305.19|0
1653458780000|2022-05-25 06:06:20|308.65|305.85|308.87|306.07|308.87|306.07|308.65|305.85|0
1653458790000|2022-05-25 06:06:30|308.98|306.18|308.65|305.85|308.98|306.18|308.65|305.85|0
1653458800000|2022-05-25 06:06:40|308.76|305.96|308.21|305.41|308.76|305.96|308.21|305.41|0
1653458810000|2022-05-25 06:06:50|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1653458820000|2022-05-25 06:07:00|307.99|305.19|308.65|305.85|308.65|305.85|307.99|305.19|0
1653458830000|2022-05-25 06:07:10|308.87|306.07|308.43|305.63|308.87|306.07|308.43|305.63|0
1653458840000|2022-05-25 06:07:20|308.32|305.52|308.43|305.63|308.43|305.63|308.1|305.3|0
1653458850000|2022-05-25 06:07:30|308.76|305.96|308.87|306.07|308.87|306.07|308.65|305.85|0
1653458860000|2022-05-25 06:07:40|309.09|306.29|309.09|306.29|309.31|306.51|309.09|306.29|0
1653458870000|2022-05-25 06:07:50|308.76|305.96|308.43|305.63|308.76|305.96|308.43|305.63|0
1653458880000|2022-05-25 06:08:00|308.21|305.41|308.32|305.52|308.43|305.63|308.21|305.41|0
1653458890000|2022-05-25 06:08:10|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1653458900000|2022-05-25 06:08:20|308.21|305.41|307.99|305.19|308.21|305.41|307.99|305.19|0
1653458910000|2022-05-25 06:08:30|308.1|305.3|307.55|304.75|308.21|305.41|307.55|304.75|0
1653458920000|2022-05-25 06:08:40|307.77|304.97|307.99|305.19|307.99|305.19|307.55|304.75|0
1653458930000|2022-05-25 06:08:50|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1653458940000|2022-05-25 06:09:00|308.21|305.41|308.65|305.85|308.65|305.85|308.21|305.41|0
1653458950000|2022-05-25 06:09:10|308.87|306.07|309.53|306.73|309.53|306.73|308.87|306.07|0
1653458960000|2022-05-25 06:09:20|309.75|306.95|309.75|306.95|309.75|306.95|309.64|306.84|0
1653458970000|2022-05-25 06:09:30|309.53|306.73|309.53|306.73|309.53|306.73|309.53|306.73|0
1653458980000|2022-05-25 06:09:40|309.42|306.62|309.42|306.62|309.42|306.62|309.31|306.51|0
1653458990000|2022-05-25 06:09:50|309.53|306.73|309.31|306.51|309.53|306.73|309.31|306.51|0
1653459000000|2022-05-25 06:10:00|309.2|306.4|308.87|306.07|309.2|306.4|308.54|305.74|0
1653459010000|2022-05-25 06:10:10|308.16|305.36|308.27|305.47|308.27|305.47|307.83|305.03|0
1653459020000|2022-05-25 06:10:20|308.05|305.25|308.16|305.36|308.16|305.36|308.05|305.25|0
1653459030000|2022-05-25 06:10:30|307.94|305.14|307.83|305.03|307.94|305.14|307.83|305.03|0
1653459040000|2022-05-25 06:10:40|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1653459050000|2022-05-25 06:10:50|308.16|305.36|308.16|305.36|308.27|305.47|308.16|305.36|0
1653459060000|2022-05-25 06:11:00|308.38|305.58|308.49|305.69|308.49|305.69|308.38|305.58|0
1653459070000|2022-05-25 06:11:10|308.71|305.91|309.04|306.24|309.04|306.24|308.71|305.91|0
1653459080000|2022-05-25 06:11:20|308.93|306.13|309.04|306.24|309.04|306.24|308.93|306.13|0
1653459090000|2022-05-25 06:11:30|309.15|306.35|309.04|306.24|309.15|306.35|309.04|306.24|0
1653459100000|2022-05-25 06:11:40|309.15|306.35|309.15|306.35|309.15|306.35|309.04|306.24|0
1653459110000|2022-05-25 06:11:50|309.37|306.57|309.26|306.46|309.37|306.57|309.26|306.46|0
1653459120000|2022-05-25 06:12:00|309.37|306.57|309.59|306.79|309.59|306.79|309.37|306.57|0
1653459130000|2022-05-25 06:12:10|309.37|306.57|309.37|306.57|309.81|307.01|309.37|306.57|0
1653459140000|2022-05-25 06:12:20|309.48|306.68|309.7|306.9|309.81|307.01|309.48|306.68|0
1653459150000|2022-05-25 06:12:30|309.81|307.01|310.03|307.23|310.03|307.23|309.81|307.01|0
1653459160000|2022-05-25 06:12:40|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1653459170000|2022-05-25 06:12:50|309.59|306.79|309.81|307.01|309.81|307.01|309.59|306.79|0
1653459180000|2022-05-25 06:13:00|309.92|307.12|309.81|307.01|309.92|307.12|309.81|307.01|0
1653459190000|2022-05-25 06:13:10|310.03|307.23|310.14|307.34|310.14|307.34|310.03|307.23|0
1653459200000|2022-05-25 06:13:20|310.47|307.67|310.14|307.34|310.47|307.67|310.03|307.23|0
1653459210000|2022-05-25 06:13:30|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1653459230000|2022-05-25 06:13:50|310.03|307.23|309.92|307.12|310.03|307.23|309.92|307.12|0
1653459240000|2022-05-25 06:14:00|309.81|307.01|310.03|307.23|310.03|307.23|309.81|307.01|0
1653459260000|2022-05-25 06:14:20|310.14|307.34|310.14|307.34|310.14|307.34|310.03|307.23|0
1653459270000|2022-05-25 06:14:30|310.03|307.23|310.25|307.45|310.25|307.45|310.03|307.23|0
1653459280000|2022-05-25 06:14:40|310.03|307.23|310.47|307.67|310.47|307.67|310.03|307.23|0
1653459290000|2022-05-25 06:14:50|310.25|307.45|310.03|307.23|310.36|307.56|310.03|307.23|0
1653459300000|2022-05-25 06:15:00|310.25|307.45|310.25|307.45|310.25|307.45|310.03|307.23|0
1653459310000|2022-05-25 06:15:10|310.36|307.56|310.58|307.78|310.69|307.89|310.36|307.56|0
1653459320000|2022-05-25 06:15:20|310.47|307.67|310.47|307.67|310.58|307.78|310.47|307.67|0
1653459330000|2022-05-25 06:15:30|310.36|307.56|310.03|307.23|310.36|307.56|310.03|307.23|0
1653459350000|2022-05-25 06:15:50|310.58|307.78|310.47|307.67|310.69|307.89|310.47|307.67|0
1653459360000|2022-05-25 06:16:00|310.36|307.56|310.47|307.67|310.47|307.67|310.36|307.56|0
1653459370000|2022-05-25 06:16:10|310.58|307.78|311.35|308.55|311.35|308.55|310.58|307.78|0
1653459380000|2022-05-25 06:16:20|311.13|308.33|311.35|308.55|311.35|308.55|311.13|308.33|0
1653459390000|2022-05-25 06:16:30|311.47|308.67|311.25|308.45|311.47|308.67|311.13|308.33|0
1653459400000|2022-05-25 06:16:40|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1653459410000|2022-05-25 06:16:50|311.57|308.77|311.13|308.33|311.57|308.77|311.13|308.33|0
1653459420000|2022-05-25 06:17:00|311.25|308.45|311.13|308.33|311.25|308.45|311.13|308.33|0
1653459430000|2022-05-25 06:17:10|311.35|308.55|311.25|308.45|311.35|308.55|311.25|308.45|0
1653459440000|2022-05-25 06:17:20|312.02|309.22|311.91|309.11|312.02|309.22|311.79|308.99|0
1653459450000|2022-05-25 06:17:30|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1653459460000|2022-05-25 06:17:40|312.13|309.33|311.79|308.99|312.13|309.33|311.79|308.99|0
1653459470000|2022-05-25 06:17:50|312.02|309.22|311.91|309.11|312.02|309.22|311.91|309.11|0
1653459480000|2022-05-25 06:18:00|311.79|308.99|311.91|309.11|311.91|309.11|311.57|308.77|0
1653459490000|2022-05-25 06:18:10|312.46|309.66|312.9|310.1|312.9|310.1|312.46|309.66|0
1653459500000|2022-05-25 06:18:20|313.12|310.32|312.68|309.88|313.12|310.32|312.68|309.88|0
1653459510000|2022-05-25 06:18:30|313.12|310.32|312.9|310.1|313.12|310.32|312.9|310.1|0
1653459520000|2022-05-25 06:18:40|313.12|310.32|313.56|310.76|313.56|310.76|313.02|310.22|0
1653459530000|2022-05-25 06:18:50|313.34|310.54|313.56|310.76|313.56|310.76|313.34|310.54|0
1653459540000|2022-05-25 06:19:00|313.68|310.88|313.9|311.1|313.9|311.1|313.68|310.88|0
1653459550000|2022-05-25 06:19:10|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1653459560000|2022-05-25 06:19:20|313.68|310.88|313.46|310.66|313.79|310.99|313.46|310.66|0
1653459570000|2022-05-25 06:19:30|313.34|310.54|312.46|309.66|313.34|310.54|312.46|309.66|0
1653459580000|2022-05-25 06:19:40|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1653459590000|2022-05-25 06:19:50|312.24|309.44|312.46|309.66|312.46|309.66|312.24|309.44|0
1653459600000|2022-05-25 06:20:00|312.57|309.77|312.23|309.43|312.57|309.77|312.23|309.43|0
1653459610000|2022-05-25 06:20:10|312.01|309.21|312.01|309.21|312.23|309.43|312.01|309.21|0
1653459620000|2022-05-25 06:20:20|312.23|309.43|311.91|309.11|312.23|309.43|311.91|309.11|0
1653459630000|2022-05-25 06:20:30|312.01|309.21|312.23|309.43|312.23|309.43|312.01|309.21|0
1653459640000|2022-05-25 06:20:40|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1653459650000|2022-05-25 06:20:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1653459660000|2022-05-25 06:21:00|312.13|309.33|311.35|308.55|312.13|309.33|311.35|308.55|0
1653459670000|2022-05-25 06:21:10|311.13|308.33|311.13|308.33|311.13|308.33|310.91|308.11|0
1653459680000|2022-05-25 06:21:20|311.02|308.22|311.13|308.33|311.13|308.33|311.02|308.22|0
1653459690000|2022-05-25 06:21:30|311.24|308.44|311.13|308.33|311.35|308.55|311.13|308.33|0
1653459700000|2022-05-25 06:21:40|311.57|308.77|311.13|308.33|311.57|308.77|311.13|308.33|0
1653459710000|2022-05-25 06:21:50|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1653459720000|2022-05-25 06:22:00|311.24|308.44|311.24|308.44|311.35|308.55|311.24|308.44|0
1653459730000|2022-05-25 06:22:10|311.13|308.33|311.57|308.77|311.57|308.77|311.13|308.33|0
1653459740000|2022-05-25 06:22:20|311.35|308.55|311.79|308.99|311.79|308.99|311.35|308.55|0
1653459750000|2022-05-25 06:22:30|311.68|308.88|311.68|308.88|311.68|308.88|311.57|308.77|0
1653459760000|2022-05-25 06:22:40|311.57|308.77|311.68|308.88|311.68|308.88|311.57|308.77|0
1653459770000|2022-05-25 06:22:50|311.79|308.99|311.68|308.88|311.79|308.99|311.68|308.88|0
1653459780000|2022-05-25 06:23:00|311.79|308.99|312.01|309.21|312.01|309.21|311.68|308.88|0
1653459790000|2022-05-25 06:23:10|312.13|309.33|311.91|309.11|312.13|309.33|311.91|309.11|0
1653459800000|2022-05-25 06:23:20|312.01|309.21|312.23|309.43|312.23|309.43|312.01|309.21|0
1653459810000|2022-05-25 06:23:30|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1653459820000|2022-05-25 06:23:40|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1653459830000|2022-05-25 06:23:50|312.45|309.65|312.23|309.43|312.45|309.65|312.23|309.43|0
1653459850000|2022-05-25 06:24:10|312.45|309.65|312.45|309.65|312.67|309.87|312.45|309.65|0
1653459860000|2022-05-25 06:24:20|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1653459870000|2022-05-25 06:24:30|312.13|309.33|312.01|309.21|312.13|309.33|312.01|309.21|0
1653459880000|2022-05-25 06:24:40|312.13|309.33|312.01|309.21|312.13|309.33|312.01|309.21|0
1653459890000|2022-05-25 06:24:50|312.13|309.33|312.23|309.43|312.23|309.43|312.13|309.33|0
1653459900000|2022-05-25 06:25:00|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1653459920000|2022-05-25 06:25:20|311.79|308.99|311.57|308.77|311.79|308.99|311.57|308.77|0
1653459930000|2022-05-25 06:25:30|311.79|308.99|311.57|308.77|311.79|308.99|311.57|308.77|0
1653459940000|2022-05-25 06:25:40|312.01|309.21|311.79|308.99|312.01|309.21|311.79|308.99|0
1653459950000|2022-05-25 06:25:50|312.01|309.21|311.79|308.99|312.01|309.21|311.79|308.99|0
1653459960000|2022-05-25 06:26:00|312.35|309.55|312.12|309.32|312.45|309.65|312.12|309.32|0
1653459970000|2022-05-25 06:26:10|312.35|309.55|312.57|309.77|312.57|309.77|312.23|309.43|0
1653459980000|2022-05-25 06:26:20|312.67|309.87|313.01|310.21|313.01|310.21|312.67|309.87|0
1653459990000|2022-05-25 06:26:30|312.89|310.09|313.28|310.48|313.28|310.48|312.89|310.09|0
1653460000000|2022-05-25 06:26:40|313.5|310.7|313.4|310.6|313.5|310.7|313.28|310.48|0
1653460010000|2022-05-25 06:26:50|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1653460020000|2022-05-25 06:27:00|313.4|310.6|313.5|310.7|313.5|310.7|313.4|310.6|0
1653460030000|2022-05-25 06:27:10|313.4|310.6|313.06|310.26|313.4|310.6|313.06|310.26|0
1653460040000|2022-05-25 06:27:20|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1653460050000|2022-05-25 06:27:30|312.62|309.82|312.84|310.04|312.84|310.04|312.62|309.82|0
1653460060000|2022-05-25 06:27:40|312.73|309.93|312.62|309.82|312.73|309.93|312.62|309.82|0
1653460070000|2022-05-25 06:27:50|312.4|309.6|312.84|310.04|312.84|310.04|312.4|309.6|0
1653460080000|2022-05-25 06:28:00|313.28|310.48|312.73|309.93|313.28|310.48|312.73|309.93|0
1653460090000|2022-05-25 06:28:10|312.62|309.82|312.73|309.93|312.73|309.93|312.62|309.82|0
1653460100000|2022-05-25 06:28:20|312.84|310.04|313.06|310.26|313.06|310.26|312.84|310.04|0
1653460110000|2022-05-25 06:28:30|312.73|309.93|312.51|309.71|312.84|310.04|312.51|309.71|0
1653460120000|2022-05-25 06:28:40|312.4|309.6|312.18|309.38|312.4|309.6|312.18|309.38|0
1653460130000|2022-05-25 06:28:50|311.96|309.16|312.62|309.82|312.62|309.82|311.96|309.16|0
1653460140000|2022-05-25 06:29:00|312.4|309.6|312.4|309.6|312.62|309.82|312.4|309.6|0
1653460150000|2022-05-25 06:29:10|312.29|309.49|312.4|309.6|312.4|309.6|312.29|309.49|0
1653460160000|2022-05-25 06:29:20|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1653460170000|2022-05-25 06:29:30|311.96|309.16|312.29|309.49|312.4|309.6|311.96|309.16|0
1653460180000|2022-05-25 06:29:40|312.18|309.38|312.07|309.27|312.18|309.38|312.07|309.27|0
1653460190000|2022-05-25 06:29:50|312.18|309.38|312.07|309.27|312.29|309.49|312.07|309.27|0
1653460200000|2022-05-25 06:30:00|312.18|309.38|311.73|308.93|312.18|309.38|311.73|308.93|0
1653460210000|2022-05-25 06:30:10|311.51|308.71|311.29|308.49|311.73|308.93|311.29|308.49|0
1653460220000|2022-05-25 06:30:20|311.51|308.71|311.73|308.93|311.73|308.93|311.51|308.71|0
1653460230000|2022-05-25 06:30:30|311.51|308.71|311.85|309.05|311.85|309.05|311.51|308.71|0
1653460240000|2022-05-25 06:30:40|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1653460250000|2022-05-25 06:30:50|312.07|309.27|312.29|309.49|312.29|309.49|312.07|309.27|0
1653460260000|2022-05-25 06:31:00|312.4|309.6|312.18|309.38|312.4|309.6|312.18|309.38|0
1653460270000|2022-05-25 06:31:10|312.07|309.27|312.17|309.37|312.17|309.37|311.95|309.15|0
1653460290000|2022-05-25 06:31:30|311.95|309.15|312.17|309.37|312.4|309.6|311.95|309.15|0
1653460300000|2022-05-25 06:31:40|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1653460310000|2022-05-25 06:31:50|312.29|309.49|312.17|309.37|312.29|309.49|312.17|309.37|0
1653460320000|2022-05-25 06:32:00|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1653460330000|2022-05-25 06:32:10|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1653460340000|2022-05-25 06:32:20|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1653460350000|2022-05-25 06:32:30|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1653460370000|2022-05-25 06:32:50|313.5|310.7|313.28|310.48|313.61|310.81|313.28|310.48|0
1653460380000|2022-05-25 06:33:00|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1653460390000|2022-05-25 06:33:10|313.28|310.48|313.72|310.92|313.72|310.92|313.28|310.48|0
1653460400000|2022-05-25 06:33:20|313.5|310.7|313.72|310.92|313.72|310.92|313.39|310.59|0
1653460410000|2022-05-25 06:33:30|313.61|310.81|313.5|310.7|313.61|310.81|313.5|310.7|0
1653460420000|2022-05-25 06:33:40|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1653460430000|2022-05-25 06:33:50|313.06|310.26|313.06|310.26|313.06|310.26|312.95|310.15|0
1653460440000|2022-05-25 06:34:00|312.95|310.15|312.51|309.71|312.95|310.15|312.51|309.71|0
1653460450000|2022-05-25 06:34:10|312.39|309.59|312.39|309.59|312.39|309.59|312.17|309.37|0
1653460460000|2022-05-25 06:34:20|312.29|309.49|311.95|309.15|312.29|309.49|311.95|309.15|0
1653460470000|2022-05-25 06:34:30|311.51|308.71|311.51|308.71|311.73|308.93|311.51|308.71|0
1653460480000|2022-05-25 06:34:40|311.63|308.83|311.51|308.71|311.73|308.93|311.51|308.71|0
1653460490000|2022-05-25 06:34:50|311.29|308.49|311.07|308.27|311.29|308.49|311.07|308.27|0
1653460500000|2022-05-25 06:35:00|310.85|308.05|309.86|307.06|310.85|308.05|309.75|306.95|0
1653460510000|2022-05-25 06:35:10|309.97|307.17|310.19|307.39|310.19|307.39|309.97|307.17|0
1653460530000|2022-05-25 06:35:30|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1653460540000|2022-05-25 06:35:40|309.97|307.17|309.97|307.17|309.97|307.17|309.86|307.06|0
1653460550000|2022-05-25 06:35:50|309.75|306.95|310.08|307.28|310.08|307.28|309.75|306.95|0
1653460560000|2022-05-25 06:36:00|309.97|307.17|309.75|306.95|309.97|307.17|309.64|306.84|0
1653460570000|2022-05-25 06:36:10|309.97|307.17|309.75|306.95|309.97|307.17|309.75|306.95|0
1653460580000|2022-05-25 06:36:20|309.64|306.84|309.31|306.51|309.64|306.84|309.31|306.51|0
1653460590000|2022-05-25 06:36:30|309.2|306.4|308.54|305.74|309.31|306.51|308.54|305.74|0
1653460600000|2022-05-25 06:36:40|308.65|305.85|308.65|305.85|308.65|305.85|308.43|305.63|0
1653460610000|2022-05-25 06:36:50|308.76|305.96|309.09|306.29|309.09|306.29|308.76|305.96|0
1653460620000|2022-05-25 06:37:00|308.98|306.18|309.09|306.29|309.09|306.29|308.87|306.07|0
1653460630000|2022-05-25 06:37:10|308.87|306.07|309.09|306.29|309.09|306.29|308.87|306.07|0
1653460640000|2022-05-25 06:37:20|309.2|306.4|309.31|306.51|309.31|306.51|309.2|306.4|0
1653460650000|2022-05-25 06:37:30|309.09|306.29|309.09|306.29|309.09|306.29|308.87|306.07|0
1653460660000|2022-05-25 06:37:40|308.87|306.07|308.98|306.18|309.31|306.51|308.87|306.07|0
1653460670000|2022-05-25 06:37:50|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1653460680000|2022-05-25 06:38:00|309.09|306.29|308.87|306.07|309.09|306.29|308.87|306.07|0
1653460690000|2022-05-25 06:38:10|308.65|305.85|307.33|304.53|308.65|305.85|307.11|304.31|0
1653460700000|2022-05-25 06:38:20|307.44|304.64|307.33|304.53|307.44|304.64|307.33|304.53|0
1653460710000|2022-05-25 06:38:30|307.11|304.31|307.33|304.53|307.33|304.53|306.89|304.09|0
1653460720000|2022-05-25 06:38:40|307.44|304.64|307.33|304.53|307.44|304.64|307.33|304.53|0
1653460730000|2022-05-25 06:38:50|307.11|304.31|307.55|304.75|307.55|304.75|307.11|304.31|0
1653460740000|2022-05-25 06:39:00|307.33|304.53|307.77|304.97|307.77|304.97|307.33|304.53|0
1653460750000|2022-05-25 06:39:10|307.55|304.75|307.66|304.86|307.66|304.86|307.55|304.75|0
1653460760000|2022-05-25 06:39:20|307.77|304.97|307.55|304.75|307.77|304.97|307.44|304.64|0
1653460770000|2022-05-25 06:39:30|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1653460780000|2022-05-25 06:39:40|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1653460790000|2022-05-25 06:39:50|306.12|303.32|306.56|303.76|306.56|303.76|306.12|303.32|0
1653460800000|2022-05-25 06:40:00|306.45|303.65|306.67|303.87|306.67|303.87|306.45|303.65|0
1653460810000|2022-05-25 06:40:10|306.45|303.65|306.78|303.98|306.89|304.09|306.45|303.65|0
1653460820000|2022-05-25 06:40:20|307.11|304.31|307|304.2|307.11|304.31|306.89|304.09|0
1653460830000|2022-05-25 06:40:30|306.89|304.09|306.67|303.87|306.89|304.09|306.67|303.87|0
1653460840000|2022-05-25 06:40:40|306.45|303.65|306.78|303.98|306.89|304.09|306.45|303.65|0
1653460850000|2022-05-25 06:40:50|306.45|303.65|306.45|303.65|306.56|303.76|306.45|303.65|0
1653460860000|2022-05-25 06:41:00|306.23|303.43|306.45|303.65|306.45|303.65|306.23|303.43|0
1653460880000|2022-05-25 06:41:20|305.35|302.55|305.46|302.66|305.46|302.66|305.35|302.55|0
1653460890000|2022-05-25 06:41:30|305.57|302.77|305.57|302.77|305.57|302.77|305.46|302.66|0
1653460900000|2022-05-25 06:41:40|305.68|302.88|305.57|302.77|305.79|302.99|305.57|302.77|0
1653460910000|2022-05-25 06:41:50|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1653460920000|2022-05-25 06:42:00|306.01|303.21|305.9|303.1|306.01|303.21|305.9|303.1|0
1653460930000|2022-05-25 06:42:10|306.01|303.21|305.79|302.99|306.01|303.21|305.79|302.99|0
1653460940000|2022-05-25 06:42:20|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1653460950000|2022-05-25 06:42:30|306.45|303.65|306.67|303.87|306.67|303.87|306.45|303.65|0
1653460970000|2022-05-25 06:42:50|305.57|302.77|304.91|302.11|305.57|302.77|304.91|302.11|0
1653460980000|2022-05-25 06:43:00|304.81|302.01|304.69|301.89|304.91|302.11|304.47|301.67|0
1653460990000|2022-05-25 06:43:10|304.91|302.11|305.57|302.77|305.57|302.77|304.91|302.11|0
1653461000000|2022-05-25 06:43:20|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1653461010000|2022-05-25 06:43:30|305.79|302.99|306.01|303.21|306.01|303.21|305.79|302.99|0
1653461020000|2022-05-25 06:43:40|305.79|302.99|305.57|302.77|306.01|303.21|305.57|302.77|0
1653461030000|2022-05-25 06:43:50|305.68|302.88|305.46|302.66|305.68|302.88|305.46|302.66|0
1653461040000|2022-05-25 06:44:00|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1653461050000|2022-05-25 06:44:10|305.68|302.88|305.79|302.99|305.79|302.99|305.68|302.88|0
1653461060000|2022-05-25 06:44:20|305.57|302.77|305.35|302.55|305.57|302.77|305.35|302.55|0
1653461070000|2022-05-25 06:44:30|303.93|301.13|303.6|300.8|304.25|301.45|303.6|300.8|0
1653461080000|2022-05-25 06:44:40|303.49|300.69|303.82|301.02|303.82|301.02|303.38|300.58|0
1653461090000|2022-05-25 06:44:50|303.6|300.8|303.82|301.02|303.82|301.02|303.38|300.58|0
1653461100000|2022-05-25 06:45:00|304.03|301.23|303.6|300.8|304.03|301.23|303.6|300.8|0
1653461110000|2022-05-25 06:45:10|304.03|301.23|304.03|301.23|304.03|301.23|303.82|301.02|0
1653461120000|2022-05-25 06:45:20|304.15|301.35|303.82|301.02|304.15|301.35|303.82|301.02|0
1653461130000|2022-05-25 06:45:30|303.6|300.8|304.47|301.67|304.47|301.67|303.6|300.8|0
1653461140000|2022-05-25 06:45:40|304.37|301.57|304.47|301.67|304.47|301.67|304.37|301.57|0
1653461150000|2022-05-25 06:45:50|304.25|301.45|304.15|301.35|304.25|301.45|304.15|301.35|0
1653461160000|2022-05-25 06:46:00|304.03|301.23|304.25|301.45|304.47|301.67|303.82|301.02|0
1653461170000|2022-05-25 06:46:10|304.8|302|305.13|302.33|305.35|302.55|304.8|302|0
1653461180000|2022-05-25 06:46:20|305.24|302.44|305.35|302.55|305.35|302.55|305.13|302.33|0
1653461200000|2022-05-25 06:46:40|305.46|302.66|305.35|302.55|305.46|302.66|305.35|302.55|0
1653461210000|2022-05-25 06:46:50|305.57|302.77|305.79|302.99|305.79|302.99|305.57|302.77|0
1653461220000|2022-05-25 06:47:00|305.68|302.88|306|303.2|306|303.2|305.68|302.88|0
1653461230000|2022-05-25 06:47:10|305.78|302.98|306|303.2|306.12|303.32|305.78|302.98|0
1653461240000|2022-05-25 06:47:20|306.22|303.42|306.44|303.64|306.44|303.64|306.12|303.32|0
1653461250000|2022-05-25 06:47:30|306.12|303.32|304.47|301.67|306.22|303.42|304.47|301.67|0
1653461260000|2022-05-25 06:47:40|304.91|302.11|305.13|302.33|305.13|302.33|304.91|302.11|0
1653461270000|2022-05-25 06:47:50|304.91|302.11|305.13|302.33|305.13|302.33|304.91|302.11|0
1653461280000|2022-05-25 06:48:00|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1653461290000|2022-05-25 06:48:10|304.8|302|304.25|301.45|304.8|302|304.25|301.45|0
1653461300000|2022-05-25 06:48:20|304.47|301.67|304.36|301.56|304.47|301.67|304.36|301.56|0
1653461310000|2022-05-25 06:48:30|304.47|301.67|304.03|301.23|304.47|301.67|304.03|301.23|0
1653461320000|2022-05-25 06:48:40|303.93|301.13|304.03|301.23|304.25|301.45|303.93|301.13|0
1653461330000|2022-05-25 06:48:50|304.25|301.45|304.03|301.23|304.25|301.45|304.03|301.23|0
1653461340000|2022-05-25 06:49:00|303.93|301.13|303.38|300.58|303.93|301.13|303.38|300.58|0
1653461350000|2022-05-25 06:49:10|302.07|299.27|302.28|299.48|302.28|299.48|302.06|299.26|0
1653461360000|2022-05-25 06:49:20|302.18|299.38|301.85|299.05|302.18|299.38|301.85|299.05|0
1653461370000|2022-05-25 06:49:30|301.63|298.83|302.61|299.81|302.61|299.81|301.63|298.83|0
1653461380000|2022-05-25 06:49:40|302.72|299.92|302.83|300.03|302.83|300.03|302.72|299.92|0
1653461390000|2022-05-25 06:49:50|302.72|299.92|302.18|299.38|302.72|299.92|302.18|299.38|0
1653461400000|2022-05-25 06:50:00|302.72|299.92|302.5|299.7|302.72|299.92|302.5|299.7|0
1653461410000|2022-05-25 06:50:10|302.4|299.6|302.5|299.7|302.5|299.7|302.4|299.6|0
1653461420000|2022-05-25 06:50:20|302.72|299.92|302.72|299.92|302.72|299.92|302.72|299.92|0
1653461430000|2022-05-25 06:50:30|302.83|300.03|302.61|299.81|302.83|300.03|302.61|299.81|0
1653461440000|2022-05-25 06:50:40|302.72|299.92|301.96|299.16|302.72|299.92|301.41|298.61|0
1653461450000|2022-05-25 06:50:50|302.06|299.26|302.06|299.26|302.06|299.26|302.06|299.26|0
1653461460000|2022-05-25 06:51:00|302.28|299.48|302.5|299.7|302.5|299.7|302.28|299.48|0
1653461470000|2022-05-25 06:51:10|302.94|300.14|303.37|300.57|303.37|300.57|302.94|300.14|0
1653461480000|2022-05-25 06:51:20|303.16|300.36|302.94|300.14|303.16|300.36|302.94|300.14|0
1653461490000|2022-05-25 06:51:30|303.05|300.25|303.16|300.36|303.16|300.36|303.05|300.25|0
1653461500000|2022-05-25 06:51:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1653461510000|2022-05-25 06:51:50|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1653461520000|2022-05-25 06:52:00|303.15|300.35|303.15|300.35|303.15|300.35|302.94|300.14|0
1653461530000|2022-05-25 06:52:10|302.06|299.26|300.97|298.17|302.06|299.26|300.97|298.17|0
1653461540000|2022-05-25 06:52:20|301.19|298.39|301.41|298.61|301.41|298.61|301.19|298.39|0
1653461550000|2022-05-25 06:52:30|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1653461560000|2022-05-25 06:52:40|301.41|298.61|302.06|299.26|302.06|299.26|301.41|298.61|0
1653461570000|2022-05-25 06:52:50|302.28|299.48|302.06|299.26|302.28|299.48|302.06|299.26|0
1653461580000|2022-05-25 06:53:00|302.18|299.38|302.06|299.26|302.18|299.38|302.06|299.26|0
1653461590000|2022-05-25 06:53:10|302.18|299.38|302.18|299.38|302.18|299.38|302.18|299.38|0
1653461600000|2022-05-25 06:53:20|302.5|299.7|302.39|299.59|302.5|299.7|302.39|299.59|0
1653461610000|2022-05-25 06:53:30|302.5|299.7|302.5|299.7|302.5|299.7|302.39|299.59|0
1653461620000|2022-05-25 06:53:40|302.39|299.59|302.28|299.48|302.39|299.59|302.28|299.48|0
1653461630000|2022-05-25 06:53:50|299.66|296.86|300.75|297.95|300.97|298.17|299.66|296.86|0
1653461640000|2022-05-25 06:54:00|300.97|298.17|300.75|297.95|300.97|298.17|300.43|297.63|0
1653461650000|2022-05-25 06:54:10|301.19|298.39|300.97|298.17|301.19|298.39|300.97|298.17|0
1653461660000|2022-05-25 06:54:20|300.75|297.95|300.97|298.17|300.97|298.17|300.75|297.95|0
1653461670000|2022-05-25 06:54:30|301.19|298.39|300.65|297.85|301.19|298.39|300.43|297.63|0
1653461680000|2022-05-25 06:54:40|300.53|297.73|300.97|298.17|300.97|298.17|300.53|297.73|0
1653461690000|2022-05-25 06:54:50|301.08|298.28|301.19|298.39|301.19|298.39|300.97|298.17|0
1653461700000|2022-05-25 06:55:00|301.41|298.61|301.62|298.82|301.84|299.04|301.41|298.61|0
1653461710000|2022-05-25 06:55:10|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1653461720000|2022-05-25 06:55:20|301.08|298.28|300.1|297.3|301.62|298.82|300.1|297.3|0
1653461730000|2022-05-25 06:55:30|299.88|297.08|300.1|297.3|300.1|297.3|299.88|297.08|0
1653461740000|2022-05-25 06:55:40|300.21|297.41|300.1|297.3|300.21|297.41|300.1|297.3|0
1653461750000|2022-05-25 06:55:50|300.21|297.41|300.21|297.41|300.21|297.41|300.1|297.3|0
1653461760000|2022-05-25 06:56:00|300.32|297.52|300.65|297.85|300.75|297.95|300.32|297.52|0
1653461770000|2022-05-25 06:56:10|300.86|298.06|301.84|299.04|301.84|299.04|300.86|298.06|0
1653461780000|2022-05-25 06:56:20|301.62|298.82|301.95|299.15|301.95|299.15|301.62|298.82|0
1653461790000|2022-05-25 06:56:30|301.84|299.04|302.17|299.37|302.28|299.48|301.84|299.04|0
1653461800000|2022-05-25 06:56:40|302.39|299.59|302.28|299.48|302.5|299.7|302.28|299.48|0
1653461810000|2022-05-25 06:56:50|302.17|299.37|300.97|298.17|302.17|299.37|300.97|298.17|0
1653461820000|2022-05-25 06:57:00|300.31|297.51|300.75|297.95|300.75|297.95|300.31|297.51|0
1653461830000|2022-05-25 06:57:10|300.53|297.73|301.19|298.39|301.19|298.39|300.53|297.73|0
1653461850000|2022-05-25 06:57:30|301.4|298.6|301.52|298.72|301.52|298.72|301.4|298.6|0
1653461860000|2022-05-25 06:57:40|301.4|298.6|301.84|299.04|301.84|299.04|301.4|298.6|0
1653461870000|2022-05-25 06:57:50|301.74|298.94|301.62|298.82|301.74|298.94|301.62|298.82|0
1653461880000|2022-05-25 06:58:00|301.84|299.04|302.06|299.26|302.06|299.26|301.84|299.04|0
1653461890000|2022-05-25 06:58:10|302.28|299.48|302.06|299.26|302.28|299.48|302.06|299.26|0
1653461900000|2022-05-25 06:58:20|302.17|299.37|301.84|299.04|302.17|299.37|301.84|299.04|0
1653461910000|2022-05-25 06:58:30|301.19|298.39|299.88|297.08|301.19|298.39|299.66|296.86|0
1653461920000|2022-05-25 06:58:40|300.1|297.3|300.31|297.51|300.43|297.63|300.1|297.3|0
1653461930000|2022-05-25 06:58:50|300.1|297.3|300.1|297.3|300.1|297.3|300.1|297.3|0
1653461940000|2022-05-25 06:59:00|299.77|296.97|300.97|298.17|300.97|298.17|299.77|296.97|0
1653461950000|2022-05-25 06:59:10|301.08|298.28|301.08|298.28|301.08|298.28|300.97|298.17|0
1653461960000|2022-05-25 06:59:20|301.18|298.38|301.84|299.04|301.84|299.04|301.18|298.38|0
1653461970000|2022-05-25 06:59:30|302.06|299.26|301.84|299.04|302.06|299.26|301.84|299.04|0
1653461980000|2022-05-25 06:59:40|302.06|299.26|302.17|299.37|302.17|299.37|302.06|299.26|0
1653461990000|2022-05-25 06:59:50|302.28|299.48|299.22|296.42|302.28|299.48|299.22|296.42|0
1653462000000|2022-05-25 07:00:00|300.21|297.41|300.64|297.84|300.64|297.84|299.99|297.19|0
1653462010000|2022-05-25 07:00:10|301.08|298.28|301.84|299.04|301.84|299.04|301.08|298.28|0
1653462020000|2022-05-25 07:00:20|301.62|298.82|302.28|299.48|302.28|299.48|301.4|298.6|0
1653462030000|2022-05-25 07:00:30|302.71|299.91|301.62|298.82|302.71|299.91|301.62|298.82|0
1653462040000|2022-05-25 07:00:40|301.52|298.72|302.06|299.26|302.06|299.26|301.52|298.72|0
1653462050000|2022-05-25 07:00:50|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1653462060000|2022-05-25 07:01:00|302.06|299.26|303.37|300.57|303.37|300.57|302.06|299.26|0
1653462070000|2022-05-25 07:01:10|303.15|300.35|303.59|300.79|303.59|300.79|303.15|300.35|0
1653462080000|2022-05-25 07:01:20|302.93|300.13|302.93|300.13|302.93|300.13|302.71|299.91|0
1653462090000|2022-05-25 07:01:30|302.71|299.91|303.15|300.35|303.15|300.35|302.49|299.69|0
1653462100000|2022-05-25 07:01:40|302.93|300.13|303.8|301|303.8|301|302.93|300.13|0
1653462110000|2022-05-25 07:01:50|304.02|301.22|304.36|301.56|304.36|301.56|304.02|301.22|0
1653462120000|2022-05-25 07:02:00|304.46|301.66|304.46|301.66|304.46|301.66|304.24|301.44|0
1653462130000|2022-05-25 07:02:10|304.9|302.1|304.57|301.77|304.9|302.1|304.57|301.77|0
1653462140000|2022-05-25 07:02:20|304.46|301.66|304.9|302.1|304.9|302.1|304.24|301.44|0
1653462150000|2022-05-25 07:02:30|304.57|301.77|304.24|301.44|304.68|301.88|304.24|301.44|0
1653462160000|2022-05-25 07:02:40|304.02|301.22|303.8|301|304.14|301.34|303.8|301|0
1653462170000|2022-05-25 07:02:50|304.14|301.34|304.02|301.22|304.14|301.34|304.02|301.22|0
1653462180000|2022-05-25 07:03:00|304.14|301.34|304.79|301.99|304.9|302.1|304.14|301.34|0
1653462190000|2022-05-25 07:03:10|304.46|301.66|304.24|301.44|304.46|301.66|304.24|301.44|0
1653462200000|2022-05-25 07:03:20|303.92|301.12|304.35|301.55|304.35|301.55|303.8|301|0
1653462210000|2022-05-25 07:03:30|304.02|301.22|304.9|302.1|304.9|302.1|304.02|301.22|0
1653462220000|2022-05-25 07:03:40|304.68|301.88|305.12|302.32|305.12|302.32|304.68|301.88|0
1653462230000|2022-05-25 07:03:50|305.55|302.75|305.23|302.43|305.55|302.75|305.23|302.43|0
1653462240000|2022-05-25 07:04:00|305.33|302.53|305.55|302.75|305.67|302.87|305.33|302.53|0
1653462250000|2022-05-25 07:04:10|305.33|302.53|305.99|303.19|305.99|303.19|305.33|302.53|0
1653462260000|2022-05-25 07:04:20|305.77|302.97|305.89|303.09|305.89|303.09|305.67|302.87|0
1653462270000|2022-05-25 07:04:30|306.43|303.63|306.54|303.74|306.54|303.74|306.43|303.63|0
1653462280000|2022-05-25 07:04:40|306.32|303.52|306.43|303.63|306.87|304.07|306.32|303.52|0
1653462290000|2022-05-25 07:04:50|306.21|303.41|306.21|303.41|306.54|303.74|306.21|303.41|0
1653462300000|2022-05-25 07:05:00|306.12|303.72|306.01|303.61|306.12|303.72|305.91|303.51|0
1653462310000|2022-05-25 07:05:10|305.91|303.51|306.67|304.27|306.67|304.27|305.79|303.39|0
1653462320000|2022-05-25 07:05:20|306.56|304.16|306.67|304.27|306.67|304.27|306.45|304.05|0
1653462330000|2022-05-25 07:05:30|306.56|304.16|306.45|304.05|306.67|304.27|306.45|304.05|0
1653462340000|2022-05-25 07:05:40|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1653462350000|2022-05-25 07:05:50|306.23|303.83|305.79|303.39|306.23|303.83|305.79|303.39|0
1653462360000|2022-05-25 07:06:00|305.9|303.5|306.12|303.72|306.45|304.05|305.9|303.5|0
1653462370000|2022-05-25 07:06:10|305.57|303.17|305.35|302.95|305.57|303.17|305.35|302.95|0
1653462380000|2022-05-25 07:06:20|304.69|302.29|304.48|302.08|304.69|302.29|304.48|302.08|0
1653462390000|2022-05-25 07:06:30|304.69|302.29|304.81|302.41|305.03|302.63|304.69|302.29|0
1653462400000|2022-05-25 07:06:40|304.91|302.51|305.47|303.07|305.47|303.07|304.91|302.51|0
1653462410000|2022-05-25 07:06:50|305.57|303.17|304.91|302.51|305.57|303.17|304.91|302.51|0
1653462420000|2022-05-25 07:07:00|305.13|302.73|304.48|302.08|305.13|302.73|304.48|302.08|0
1653462430000|2022-05-25 07:07:10|304.81|302.41|303.82|301.42|304.81|302.41|303.82|301.42|0
1653462440000|2022-05-25 07:07:20|303.93|301.53|304.26|301.86|304.26|301.86|303.82|301.42|0
1653462450000|2022-05-25 07:07:30|304.47|302.07|304.69|302.29|304.91|302.51|304.47|302.07|0
1653462460000|2022-05-25 07:07:40|304.26|301.86|304.26|301.86|304.26|301.86|304.26|301.86|0
1653462470000|2022-05-25 07:07:50|304.47|302.07|305.35|302.95|305.35|302.95|304.47|302.07|0
1653462480000|2022-05-25 07:08:00|305.13|302.73|304.04|301.64|305.13|302.73|304.04|301.64|0
1653462490000|2022-05-25 07:08:10|302.94|300.54|304.04|301.64|304.04|301.64|302.94|300.54|0
1653462500000|2022-05-25 07:08:20|303.71|301.31|303.6|301.2|303.71|301.31|303.6|301.2|0
1653462510000|2022-05-25 07:08:30|303.82|301.42|303.6|301.2|303.93|301.53|303.6|301.2|0
1653462520000|2022-05-25 07:08:40|303.38|300.98|303.16|300.76|303.38|300.98|303.16|300.76|0
1653462530000|2022-05-25 07:08:50|303.28|300.88|303.6|301.2|303.6|301.2|303.06|300.66|0
1653462540000|2022-05-25 07:09:00|302.84|300.44|301.96|299.56|302.94|300.54|301.96|299.56|0
1653462550000|2022-05-25 07:09:10|301.41|299.01|302.07|299.67|302.07|299.67|301.41|299.01|0
1653462560000|2022-05-25 07:09:20|301.85|299.45|302.29|299.89|302.29|299.89|301.85|299.45|0
1653462570000|2022-05-25 07:09:30|302.07|299.67|302.29|299.89|302.29|299.89|302.07|299.67|0
1653462580000|2022-05-25 07:09:40|301.96|299.56|301.96|299.56|301.96|299.56|301.85|299.45|0
1653462590000|2022-05-25 07:09:50|302.29|299.89|302.29|299.89|302.4|300|302.29|299.89|0
1653462600000|2022-05-25 07:10:00|302.94|300.54|303.38|300.98|303.38|300.98|302.84|300.44|0
1653462610000|2022-05-25 07:10:10|303.27|300.87|303.27|300.87|303.49|301.09|303.16|300.76|0
1653462620000|2022-05-25 07:10:20|303.16|300.76|302.4|300|303.16|300.76|302.4|300|0
1653462630000|2022-05-25 07:10:30|302.29|299.89|302.29|299.89|302.62|300.22|302.29|299.89|0
1653462640000|2022-05-25 07:10:40|302.5|300.1|302.84|300.44|302.84|300.44|302.5|300.1|0
1653462650000|2022-05-25 07:10:50|302.94|300.54|302.72|300.32|302.94|300.54|302.62|300.22|0
1653462660000|2022-05-25 07:11:00|302.94|300.54|302.84|300.44|303.16|300.76|302.62|300.22|0
1653462670000|2022-05-25 07:11:10|302.94|300.54|303.6|301.2|303.6|301.2|302.94|300.54|0
1653462680000|2022-05-25 07:11:20|304.69|302.29|304.91|302.51|305.24|302.84|304.25|301.85|0
1653462690000|2022-05-25 07:11:30|304.25|301.85|304.15|301.75|304.25|301.85|304.03|301.63|0
1653462700000|2022-05-25 07:11:40|303.82|301.42|302.94|300.54|303.82|301.42|302.94|300.54|0
1653462710000|2022-05-25 07:11:50|302.72|300.32|303.38|300.98|303.38|300.98|302.72|300.32|0
1653462720000|2022-05-25 07:12:00|303.6|301.2|302.62|300.22|303.6|301.2|302.5|300.1|0
1653462730000|2022-05-25 07:12:10|302.28|299.88|302.94|300.54|302.94|300.54|302.28|299.88|0
1653462740000|2022-05-25 07:12:20|303.16|300.76|302.72|300.32|303.27|300.87|302.72|300.32|0
1653462750000|2022-05-25 07:12:30|303.38|300.98|302.94|300.54|303.38|300.98|302.72|300.32|0
1653462760000|2022-05-25 07:12:40|303.27|300.87|302.94|300.54|303.27|300.87|302.72|300.32|0
1653462770000|2022-05-25 07:12:50|303.16|300.76|303.6|301.2|303.6|301.2|303.16|300.76|0
1653462780000|2022-05-25 07:13:00|303.38|300.98|303.38|300.98|303.38|300.98|302.83|300.43|0
1653462790000|2022-05-25 07:13:10|303.71|301.31|303.38|300.98|303.71|301.31|303.16|300.76|0
1653462800000|2022-05-25 07:13:20|303.27|300.87|302.94|300.54|303.27|300.87|302.72|300.32|0
1653462810000|2022-05-25 07:13:30|303.16|300.76|302.94|300.54|303.27|300.87|302.83|300.43|0
1653462820000|2022-05-25 07:13:40|302.83|300.43|302.62|300.22|302.83|300.43|302.62|300.22|0
1653462830000|2022-05-25 07:13:50|302.5|300.1|303.05|300.65|303.05|300.65|302.5|300.1|0
1653462840000|2022-05-25 07:14:00|303.16|300.76|302.83|300.43|303.16|300.76|302.83|300.43|0
1653462850000|2022-05-25 07:14:10|302.72|300.32|302.06|299.66|302.72|300.32|302.06|299.66|0
1653462860000|2022-05-25 07:14:20|302.5|300.1|302.5|300.1|302.5|300.1|302.28|299.88|0
1653462870000|2022-05-25 07:14:30|301.85|299.45|301.41|299.01|301.85|299.45|301.41|299.01|0
1653462880000|2022-05-25 07:14:40|301.52|299.12|301.85|299.45|301.85|299.45|301.52|299.12|0
1653462890000|2022-05-25 07:14:50|302.06|299.66|302.28|299.88|302.4|300|302.06|299.66|0
1653462900000|2022-05-25 07:15:00|301.85|299.45|302.28|299.88|302.5|300.1|301.85|299.45|0
1653462910000|2022-05-25 07:15:10|302.06|299.66|302.06|299.66|302.18|299.78|302.06|299.66|0
1653462920000|2022-05-25 07:15:20|302.28|299.88|302.28|299.88|302.4|300|302.28|299.88|0
1653462930000|2022-05-25 07:15:30|302.5|300.1|301.85|299.45|302.5|300.1|301.85|299.45|0
1653462940000|2022-05-25 07:15:40|301.63|299.23|302.06|299.66|302.06|299.66|301.52|299.12|0
1653462950000|2022-05-25 07:15:50|302.18|299.78|302.94|300.54|302.94|300.54|302.18|299.78|0
1653462960000|2022-05-25 07:16:00|302.4|300|302.4|300|302.4|300|302.4|300|0
1653462970000|2022-05-25 07:16:10|302.94|300.54|303.16|300.76|303.16|300.76|302.94|300.54|0
1653462980000|2022-05-25 07:16:20|303.37|300.97|303.16|300.76|303.37|300.97|302.94|300.54|0
1653462990000|2022-05-25 07:16:30|302.94|300.54|303.05|300.65|303.05|300.65|302.94|300.54|0
1653463000000|2022-05-25 07:16:40|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1653463010000|2022-05-25 07:16:50|303.49|301.09|303.16|300.76|303.49|301.09|303.16|300.76|0
1653463020000|2022-05-25 07:17:00|303.59|301.19|304.14|301.74|304.58|302.18|303.59|301.19|0
1653463030000|2022-05-25 07:17:10|304.25|301.85|304.25|301.85|304.25|301.85|304.03|301.63|0
1653463040000|2022-05-25 07:17:20|304.03|301.63|303.92|301.52|304.03|301.63|303.81|301.41|0
1653463050000|2022-05-25 07:17:30|304.69|302.29|304.25|301.85|304.69|302.29|304.25|301.85|0
1653463060000|2022-05-25 07:17:40|303.59|301.19|302.83|300.43|303.59|301.19|302.83|300.43|0
1653463070000|2022-05-25 07:17:50|302.72|300.32|302.28|299.88|302.72|300.32|302.06|299.66|0
1653463080000|2022-05-25 07:18:00|301.52|299.12|300.54|298.14|301.52|299.12|300.54|298.14|0
1653463090000|2022-05-25 07:18:10|300.32|297.92|300.1|297.7|300.32|297.92|300.1|297.7|0
1653463100000|2022-05-25 07:18:20|300.32|297.92|300.1|297.7|300.53|298.13|300.1|297.7|0
1653463110000|2022-05-25 07:18:30|299.88|297.48|301.19|298.79|301.19|298.79|299.88|297.48|0
1653463120000|2022-05-25 07:18:40|300.87|298.47|300.97|298.57|300.97|298.57|300.65|298.25|0
1653463130000|2022-05-25 07:18:50|301.3|298.9|301.84|299.44|301.84|299.44|301.3|298.9|0
1653463140000|2022-05-25 07:19:00|301.52|299.12|301.62|299.22|301.62|299.22|301.41|299.01|0
1653463150000|2022-05-25 07:19:10|301.84|299.44|302.28|299.88|302.28|299.88|301.62|299.22|0
1653463160000|2022-05-25 07:19:20|302.5|300.1|302.06|299.66|302.5|300.1|302.06|299.66|0
1653463170000|2022-05-25 07:19:30|302.28|299.88|302.39|299.99|302.39|299.99|302.28|299.88|0
1653463180000|2022-05-25 07:19:40|302.5|300.1|303.05|300.65|303.05|300.65|302.5|300.1|0
1653463190000|2022-05-25 07:19:50|303.59|301.19|304.03|301.63|304.03|301.63|303.59|301.19|0
1653463200000|2022-05-25 07:20:00|303.92|301.52|303.81|301.41|303.92|301.52|303.59|301.19|0
1653463210000|2022-05-25 07:20:10|304.47|302.07|305.78|303.38|306|303.6|304.47|302.07|0
1653463220000|2022-05-25 07:20:20|305.68|303.28|306.66|304.26|306.66|304.26|305.68|303.28|0
1653463230000|2022-05-25 07:20:30|306.77|304.37|306.77|304.37|306.77|304.37|306.33|303.93|0
1653463240000|2022-05-25 07:20:40|307.1|304.7|307.1|304.7|307.1|304.7|306.99|304.59|0
1653463250000|2022-05-25 07:20:50|306.88|304.48|306.77|304.37|307.1|304.7|306.77|304.37|0
1653463260000|2022-05-25 07:21:00|306.99|304.59|306.77|304.37|306.99|304.59|306.66|304.26|0
1653463270000|2022-05-25 07:21:10|306.44|304.04|307.54|305.14|307.65|305.25|306.44|304.04|0
1653463280000|2022-05-25 07:21:20|307.76|305.36|307.98|305.58|308.2|305.8|307.76|305.36|0
1653463290000|2022-05-25 07:21:30|307.87|305.47|308.63|306.23|308.63|306.23|307.87|305.47|0
1653463300000|2022-05-25 07:21:40|308.85|306.45|308.85|306.45|308.85|306.45|308.85|306.45|0
1653463310000|2022-05-25 07:21:50|308.63|306.23|308.85|306.45|309.07|306.67|308.63|306.23|0
1653463320000|2022-05-25 07:22:00|309.07|306.67|308.85|306.45|309.07|306.67|308.85|306.45|0
1653463330000|2022-05-25 07:22:10|308.41|306.01|308.63|306.23|308.63|306.23|308.41|306.01|0
1653463340000|2022-05-25 07:22:20|308.41|306.01|308.41|306.01|308.41|306.01|308.19|305.79|0
1653463350000|2022-05-25 07:22:30|308.19|305.79|307.53|305.13|308.19|305.79|307.53|305.13|0
1653463360000|2022-05-25 07:22:40|307.32|304.92|306.66|304.26|307.32|304.92|306.66|304.26|0
1653463370000|2022-05-25 07:22:50|306.55|304.15|306.88|304.48|306.88|304.48|306.55|304.15|0
1653463380000|2022-05-25 07:23:00|307.31|304.91|307.1|304.7|307.31|304.91|307.1|304.7|0
1653463390000|2022-05-25 07:23:10|306.88|304.48|307.09|304.69|307.09|304.69|306.44|304.04|0
1653463400000|2022-05-25 07:23:20|306.88|304.48|307.09|304.69|307.09|304.69|306.88|304.48|0
1653463410000|2022-05-25 07:23:30|306.99|304.59|307.21|304.81|307.21|304.81|306.77|304.37|0
1653463420000|2022-05-25 07:23:40|306.99|304.59|306.66|304.26|307.09|304.69|306.66|304.26|0
1653463430000|2022-05-25 07:23:50|306.22|303.82|306|303.6|306.22|303.82|306|303.6|0
1653463440000|2022-05-25 07:24:00|306.22|303.82|306|303.6|306.22|303.82|306|303.6|0
1653463450000|2022-05-25 07:24:10|306.55|304.15|307.31|304.91|307.31|304.91|306.55|304.15|0
1653463460000|2022-05-25 07:24:20|307.09|304.69|306.87|304.47|307.09|304.69|306.87|304.47|0
1653463470000|2022-05-25 07:24:30|306.65|304.25|306|303.6|306.65|304.25|305.89|303.49|0
1653463480000|2022-05-25 07:24:40|305.89|303.49|305.89|303.49|306.22|303.82|305.89|303.49|0
1653463490000|2022-05-25 07:24:50|306.22|303.82|305.78|303.38|306.22|303.82|305.78|303.38|0
1653463500000|2022-05-25 07:25:00|305.67|303.27|306.33|303.93|306.33|303.93|305.67|303.27|0
1653463510000|2022-05-25 07:25:10|306.44|304.04|306.43|304.03|306.44|304.04|306.22|303.82|0
1653463520000|2022-05-25 07:25:20|306.55|304.15|306.43|304.03|306.77|304.37|306.43|304.03|0
1653463530000|2022-05-25 07:25:30|306.55|304.15|306.22|303.82|306.55|304.15|306.11|303.71|0
1653463540000|2022-05-25 07:25:40|306|303.6|306.33|303.93|306.65|304.25|306|303.6|0
1653463550000|2022-05-25 07:25:50|305.78|303.38|305.12|302.72|305.78|303.38|305.12|302.72|0
1653463560000|2022-05-25 07:26:00|305.56|303.16|306.65|304.25|306.65|304.25|305.56|303.16|0
1653463570000|2022-05-25 07:26:10|306.43|304.03|306.65|304.25|306.87|304.47|306.43|304.03|0
1653463580000|2022-05-25 07:26:20|306.87|304.47|306.65|304.25|306.87|304.47|306.65|304.25|0
1653463590000|2022-05-25 07:26:30|306.87|304.47|306.11|303.71|306.87|304.47|306.11|303.71|0
1653463600000|2022-05-25 07:26:40|306.43|304.03|306.65|304.25|306.65|304.25|306.33|303.93|0
1653463610000|2022-05-25 07:26:50|306.77|304.37|307.09|304.69|307.09|304.69|306.77|304.37|0
1653463620000|2022-05-25 07:27:00|306.99|304.59|306.87|304.47|306.99|304.59|306.87|304.47|0
1653463630000|2022-05-25 07:27:10|307.09|304.69|306.87|304.47|307.09|304.69|306.87|304.47|0
1653463640000|2022-05-25 07:27:20|307.09|304.69|307.09|304.69|307.31|304.91|307.09|304.69|0
1653463650000|2022-05-25 07:27:30|306.65|304.25|306.21|303.81|306.65|304.25|306.21|303.81|0
1653463660000|2022-05-25 07:27:40|306.43|304.03|306.87|304.47|306.87|304.47|306.43|304.03|0
1653463670000|2022-05-25 07:27:50|306.65|304.25|306.87|304.47|306.87|304.47|306.43|304.03|0
1653463680000|2022-05-25 07:28:00|306.65|304.25|306.87|304.47|306.87|304.47|306.65|304.25|0
1653463690000|2022-05-25 07:28:10|307.09|304.69|307.21|304.81|307.21|304.81|307.09|304.69|0
1653463700000|2022-05-25 07:28:20|306.65|304.25|306.65|304.25|306.99|304.59|306.65|304.25|0
1653463710000|2022-05-25 07:28:30|306.21|303.81|306.99|304.59|306.99|304.59|306.21|303.81|0
1653463720000|2022-05-25 07:28:40|307.09|304.69|307.64|305.24|307.64|305.24|306.99|304.59|0
1653463730000|2022-05-25 07:28:50|307.53|305.13|307.53|305.13|307.53|305.13|307.42|305.02|0
1653463740000|2022-05-25 07:29:00|307.42|305.02|307.31|304.91|307.53|305.13|307.31|304.91|0
1653463750000|2022-05-25 07:29:10|307.42|305.02|307.31|304.91|307.42|305.02|307.31|304.91|0
1653463760000|2022-05-25 07:29:20|307.42|305.02|307.64|305.24|307.75|305.35|307.42|305.02|0
1653463770000|2022-05-25 07:29:30|308.63|306.23|308.41|306.01|308.85|306.45|308.41|306.01|0
1653463780000|2022-05-25 07:29:40|308.19|305.79|308.41|306.01|308.41|306.01|308.19|305.79|0
1653463790000|2022-05-25 07:29:50|308.63|306.23|308.74|306.34|308.85|306.45|308.63|306.23|0
1653463800000|2022-05-25 07:30:00|308.85|306.45|309.62|307.22|309.62|307.22|308.85|306.45|0
1653463810000|2022-05-25 07:30:10|309.29|306.89|309.07|306.67|309.29|306.89|308.96|306.56|0
1653463820000|2022-05-25 07:30:20|309.18|306.78|309.07|306.67|309.29|306.89|309.07|306.67|0
1653463830000|2022-05-25 07:30:30|308.96|306.56|308.74|306.34|308.96|306.56|308.74|306.34|0
1653463840000|2022-05-25 07:30:40|308.85|306.45|309.18|306.78|309.73|307.33|308.85|306.45|0
1653463850000|2022-05-25 07:30:50|309.51|307.11|309.73|307.33|310.39|307.99|309.51|307.11|0
1653463860000|2022-05-25 07:31:00|309.51|307.11|310.06|307.66|310.06|307.66|309.51|307.11|0
1653463870000|2022-05-25 07:31:10|309.84|307.44|310.17|307.77|310.17|307.77|309.84|307.44|0
1653463880000|2022-05-25 07:31:20|309.95|307.55|309.29|306.89|310.06|307.66|309.29|306.89|0
1653463890000|2022-05-25 07:31:30|309.07|306.67|309.29|306.89|309.29|306.89|309.07|306.67|0
1653463900000|2022-05-25 07:31:40|309.4|307|309.73|307.33|309.73|307.33|309.4|307|0
1653463910000|2022-05-25 07:31:50|310.06|307.66|310.28|307.88|310.5|308.1|310.06|307.66|0
1653463920000|2022-05-25 07:32:00|310.39|307.99|310.72|308.32|310.72|308.32|310.39|307.99|0
1653463930000|2022-05-25 07:32:10|310.83|308.43|311.27|308.87|311.27|308.87|310.83|308.43|0
1653463940000|2022-05-25 07:32:20|311.49|309.09|312.15|309.75|312.15|309.75|311.49|309.09|0
1653463950000|2022-05-25 07:32:30|311.61|309.21|311.49|309.09|311.61|309.21|311.16|308.76|0
1653463960000|2022-05-25 07:32:40|311.61|309.21|311.39|308.99|311.61|309.21|311.27|308.87|0
1653463970000|2022-05-25 07:32:50|311.05|308.65|311.16|308.76|311.27|308.87|311.05|308.65|0
1653463980000|2022-05-25 07:33:00|311.27|308.87|310.39|307.99|311.27|308.87|310.39|307.99|0
1653463990000|2022-05-25 07:33:10|310.5|308.1|310.61|308.21|310.61|308.21|310.28|307.88|0
1653464000000|2022-05-25 07:33:20|310.83|308.43|310.39|307.99|311.05|308.65|310.39|307.99|0
1653464010000|2022-05-25 07:33:30|310.83|308.43|311.38|308.98|311.38|308.98|310.83|308.43|0
1653464020000|2022-05-25 07:33:40|311.27|308.87|311.16|308.76|311.27|308.87|310.94|308.54|0
1653464030000|2022-05-25 07:33:50|311.27|308.87|310.94|308.54|311.27|308.87|310.83|308.43|0
1653464040000|2022-05-25 07:34:00|311.27|308.87|310.39|307.99|311.27|308.87|310.28|307.88|0
1653464050000|2022-05-25 07:34:10|310.28|307.88|310.28|307.88|310.72|308.32|310.28|307.88|0
1653464060000|2022-05-25 07:34:20|310.39|307.99|310.5|308.1|310.5|308.1|310.06|307.66|0
1653464070000|2022-05-25 07:34:30|310.28|307.88|310.28|307.88|310.28|307.88|310.28|307.88|0
1653464080000|2022-05-25 07:34:40|310.17|307.77|309.95|307.55|310.17|307.77|309.73|307.33|0
1653464090000|2022-05-25 07:34:50|310.06|307.66|310.61|308.21|310.83|308.43|310.06|307.66|0
1653464100000|2022-05-25 07:35:00|310.39|307.99|309.95|307.55|310.39|307.99|309.95|307.55|0
1653464110000|2022-05-25 07:35:10|309.73|307.33|309.95|307.55|309.95|307.55|309.73|307.33|0
1653464120000|2022-05-25 07:35:20|309.84|307.44|309.29|306.89|309.95|307.55|309.29|306.89|0
1653464130000|2022-05-25 07:35:30|309.4|307|309.73|307.33|309.73|307.33|309.29|306.89|0
1653464140000|2022-05-25 07:35:40|309.51|307.11|309.73|307.33|309.73|307.33|309.51|307.11|0
1653464150000|2022-05-25 07:35:50|309.51|307.11|309.5|307.1|309.51|307.11|309.28|306.88|0
1653464160000|2022-05-25 07:36:00|309.73|307.33|309.73|307.33|309.95|307.55|309.73|307.33|0
1653464170000|2022-05-25 07:36:10|310.17|307.77|310.5|308.1|310.5|308.1|310.17|307.77|0
1653464180000|2022-05-25 07:36:20|310.39|307.99|310.17|307.77|310.39|307.99|310.17|307.77|0
1653464190000|2022-05-25 07:36:30|310.28|307.88|311.05|308.65|311.05|308.65|310.28|307.88|0
1653464200000|2022-05-25 07:36:40|310.94|308.54|311.27|308.87|311.6|309.2|310.94|308.54|0
1653464210000|2022-05-25 07:36:50|311.16|308.76|311.71|309.31|311.71|309.31|311.16|308.76|0
1653464220000|2022-05-25 07:37:00|311.27|308.87|311.93|309.53|311.93|309.53|311.27|308.87|0
1653464230000|2022-05-25 07:37:10|312.15|309.75|312.59|310.19|312.59|310.19|312.15|309.75|0
1653464240000|2022-05-25 07:37:20|312.49|310.09|313.25|310.85|313.25|310.85|312.49|310.09|0
1653464250000|2022-05-25 07:37:30|313.7|311.3|313.92|311.52|314.03|311.63|313.7|311.3|0
1653464260000|2022-05-25 07:37:40|314.25|311.85|314.25|311.85|314.25|311.85|314.03|311.63|0
1653464270000|2022-05-25 07:37:50|313.92|311.52|313.92|311.52|314.14|311.74|313.92|311.52|0
1653464280000|2022-05-25 07:38:00|313.7|311.3|313.48|311.08|313.92|311.52|313.48|311.08|0
1653464290000|2022-05-25 07:38:10|313.37|310.97|313.15|310.75|313.37|310.97|312.71|310.31|0
1653464300000|2022-05-25 07:38:20|313.03|310.63|312.93|310.53|313.03|310.63|312.81|310.41|0
1653464310000|2022-05-25 07:38:30|313.03|310.63|313.03|310.63|313.48|311.08|313.03|310.63|0
1653464320000|2022-05-25 07:38:40|312.81|310.41|313.25|310.85|313.25|310.85|312.81|310.41|0
1653464330000|2022-05-25 07:38:50|312.93|310.53|313.48|311.08|313.7|311.3|312.93|310.53|0
1653464340000|2022-05-25 07:39:00|313.47|311.07|313.81|311.41|313.81|311.41|313.47|311.07|0
1653464350000|2022-05-25 07:39:10|313.92|311.52|314.58|312.18|314.8|312.4|313.92|311.52|0
1653464360000|2022-05-25 07:39:20|314.36|311.96|314.14|311.74|314.36|311.96|314.14|311.74|0
1653464370000|2022-05-25 07:39:30|314.25|311.85|313.81|311.41|314.25|311.85|313.81|311.41|0
1653464380000|2022-05-25 07:39:40|314.25|311.85|313.7|311.3|314.25|311.85|313.7|311.3|0
1653464390000|2022-05-25 07:39:50|314.25|311.85|314.14|311.74|314.25|311.85|314.03|311.63|0
1653464400000|2022-05-25 07:40:00|313.92|311.52|313.25|310.85|313.92|311.52|313.25|310.85|0
1653464410000|2022-05-25 07:40:10|313.37|310.97|313.47|311.07|313.92|311.52|313.37|310.97|0
1653464420000|2022-05-25 07:40:20|313.25|310.85|313.37|310.97|313.37|310.97|313.25|310.85|0
1653464430000|2022-05-25 07:40:30|313.03|310.63|313.81|311.41|313.81|311.41|313.03|310.63|0
1653464440000|2022-05-25 07:40:40|313.7|311.3|313.59|311.19|314.14|311.74|313.59|311.19|0
1653464450000|2022-05-25 07:40:50|314.03|311.63|313.92|311.52|314.14|311.74|313.81|311.41|0
1653464460000|2022-05-25 07:41:00|314.03|311.63|313.92|311.52|314.14|311.74|313.92|311.52|0
1653464470000|2022-05-25 07:41:10|313.69|311.29|314.14|311.74|314.36|311.96|313.69|311.29|0
1653464480000|2022-05-25 07:41:20|313.92|311.52|313.69|311.29|313.92|311.52|313.59|311.19|0
1653464490000|2022-05-25 07:41:30|313.81|311.41|313.03|310.63|313.81|311.41|313.03|310.63|0
1653464500000|2022-05-25 07:41:40|312.81|310.41|311.82|309.42|312.81|310.41|311.82|309.42|0
1653464510000|2022-05-25 07:41:50|312.15|309.75|312.59|310.19|312.59|310.19|312.15|309.75|0
1653464520000|2022-05-25 07:42:00|312.48|310.08|311.93|309.53|312.48|310.08|311.82|309.42|0
1653464530000|2022-05-25 07:42:10|311.71|309.31|311.48|309.08|311.71|309.31|311.48|309.08|0
1653464540000|2022-05-25 07:42:20|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1653464550000|2022-05-25 07:42:30|311.38|308.98|311.26|308.86|311.48|309.08|311.26|308.86|0
1653464560000|2022-05-25 07:42:40|311.16|308.76|311.38|308.98|311.38|308.98|311.16|308.76|0
1653464570000|2022-05-25 07:42:50|311.48|309.08|313.25|310.85|313.25|310.85|311.26|308.86|0
1653464580000|2022-05-25 07:43:00|313.37|310.97|313.59|311.19|313.81|311.41|313.37|310.97|0
1653464590000|2022-05-25 07:43:10|313.47|311.07|313.91|311.51|314.14|311.74|313.47|311.07|0
1653464600000|2022-05-25 07:43:20|313.47|311.07|313.03|310.63|313.47|311.07|313.03|310.63|0
1653464610000|2022-05-25 07:43:30|312.81|310.41|313.03|310.63|313.03|310.63|312.81|310.41|0
1653464620000|2022-05-25 07:43:40|312.81|310.41|312.92|310.52|312.92|310.52|312.7|310.3|0
1653464630000|2022-05-25 07:43:50|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1653464640000|2022-05-25 07:44:00|312.81|310.41|313.25|310.85|313.25|310.85|312.81|310.41|0
1653464660000|2022-05-25 07:44:20|312.81|310.41|312.7|310.3|312.81|310.41|312.7|310.3|0
1653464670000|2022-05-25 07:44:30|312.81|310.41|312.81|310.41|313.03|310.63|312.7|310.3|0
1653464680000|2022-05-25 07:44:40|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1653464690000|2022-05-25 07:44:50|312.7|310.3|312.81|310.41|312.81|310.41|312.48|310.08|0
1653464700000|2022-05-25 07:45:00|312.7|310.3|312.81|310.41|312.81|310.41|312.7|310.3|0
1653464710000|2022-05-25 07:45:10|312.59|310.19|313.14|310.74|313.14|310.74|312.59|310.19|0
1653464720000|2022-05-25 07:45:20|313.03|310.63|312.92|310.52|313.03|310.63|312.81|310.41|0
1653464730000|2022-05-25 07:45:30|313.47|311.07|313.59|311.19|313.59|311.19|313.47|311.07|0
1653464740000|2022-05-25 07:45:40|313.25|310.85|313.91|311.51|313.91|311.51|313.25|310.85|0
1653464750000|2022-05-25 07:45:50|313.47|311.07|313.91|311.51|313.91|311.51|313.47|311.07|0
1653464760000|2022-05-25 07:46:00|314.13|311.73|314.13|311.73|314.13|311.73|313.91|311.51|0
1653464770000|2022-05-25 07:46:10|314.58|312.18|314.69|312.29|314.69|312.29|314.36|311.96|0
1653464780000|2022-05-25 07:46:20|314.58|312.18|314.8|312.4|315.13|312.73|314.58|312.18|0
1653464790000|2022-05-25 07:46:30|314.35|311.95|314.13|311.73|314.58|312.18|314.03|311.63|0
1653464800000|2022-05-25 07:46:40|313.91|311.51|314.35|311.95|314.35|311.95|313.91|311.51|0
1653464810000|2022-05-25 07:46:50|314.25|311.85|314.13|311.73|314.25|311.85|314.13|311.73|0
1653464820000|2022-05-25 07:47:00|314.25|311.85|314.13|311.73|314.25|311.85|314.13|311.73|0
1653464830000|2022-05-25 07:47:10|313.47|311.07|313.36|310.96|313.58|311.18|313.36|310.96|0
1653464840000|2022-05-25 07:47:20|313.25|310.85|313.58|311.18|313.69|311.29|313.25|310.85|0
1653464850000|2022-05-25 07:47:30|313.69|311.29|312.92|310.52|313.69|311.29|312.92|310.52|0
1653464860000|2022-05-25 07:47:40|313.14|310.74|313.47|311.07|313.47|311.07|313.14|310.74|0
1653464870000|2022-05-25 07:47:50|313.36|310.96|313.36|310.96|313.36|310.96|313.25|310.85|0
1653464880000|2022-05-25 07:48:00|313.47|311.07|312.92|310.52|313.47|311.07|312.81|310.41|0
1653464890000|2022-05-25 07:48:10|312.7|310.3|312.36|309.96|312.81|310.41|312.36|309.96|0
1653464900000|2022-05-25 07:48:20|311.7|309.3|312.36|309.96|312.36|309.96|311.7|309.3|0
1653464910000|2022-05-25 07:48:30|312.26|309.86|312.58|310.18|312.7|310.3|312.26|309.86|0
1653464920000|2022-05-25 07:48:40|312.14|309.74|312.58|310.18|312.58|310.18|312.14|309.74|0
1653464930000|2022-05-25 07:48:50|312.36|309.96|312.58|310.18|312.58|310.18|312.36|309.96|0
1653464940000|2022-05-25 07:49:00|312.48|310.08|313.03|310.63|313.03|310.63|312.48|310.08|0
1653464950000|2022-05-25 07:49:10|313.25|310.85|313.69|311.29|313.69|311.29|313.03|310.63|0
1653464960000|2022-05-25 07:49:20|313.47|311.07|313.25|310.85|313.47|311.07|313.25|310.85|0
1653464970000|2022-05-25 07:49:30|312.8|310.4|312.58|310.18|312.8|310.4|312.58|310.18|0
1653464980000|2022-05-25 07:49:40|312.04|309.64|312.04|309.64|312.04|309.64|311.7|309.3|0
1653464990000|2022-05-25 07:49:50|311.92|309.52|312.04|309.64|312.04|309.64|311.81|309.41|0
1653465000000|2022-05-25 07:50:00|312.14|309.74|311.48|309.08|312.14|309.74|311.48|309.08|0
1653465010000|2022-05-25 07:50:10|311.7|309.3|312.14|309.74|312.14|309.74|311.7|309.3|0
1653465020000|2022-05-25 07:50:20|312.58|310.18|312.04|309.64|312.8|310.4|312.04|309.64|0
1653465030000|2022-05-25 07:50:30|312.36|309.96|311.37|308.97|312.36|309.96|311.37|308.97|0
1653465040000|2022-05-25 07:50:40|311.48|309.08|311.48|309.08|311.48|309.08|311.37|308.97|0
1653465050000|2022-05-25 07:50:50|311.7|309.3|311.37|308.97|311.7|309.3|311.37|308.97|0
1653465060000|2022-05-25 07:51:00|311.7|309.3|311.7|309.3|311.92|309.52|311.7|309.3|0
1653465070000|2022-05-25 07:51:10|311.92|309.52|312.14|309.74|312.14|309.74|311.92|309.52|0
1653465080000|2022-05-25 07:51:20|311.81|309.41|311.26|308.86|311.81|309.41|311.26|308.86|0
1653465090000|2022-05-25 07:51:30|311.04|308.64|310.82|308.42|311.04|308.64|310.71|308.31|0
1653465100000|2022-05-25 07:51:40|311.04|308.64|311.04|308.64|311.04|308.64|310.82|308.42|0
1653465110000|2022-05-25 07:51:50|310.93|308.53|310.82|308.42|310.93|308.53|310.82|308.42|0
1653465120000|2022-05-25 07:52:00|311.26|308.86|311.15|308.75|311.26|308.86|311.15|308.75|0
1653465130000|2022-05-25 07:52:10|310.82|308.42|311.04|308.64|311.04|308.64|310.82|308.42|0
1653465140000|2022-05-25 07:52:20|311.26|308.86|311.48|309.08|311.48|309.08|311.15|308.75|0
1653465150000|2022-05-25 07:52:30|311.26|308.86|311.26|308.86|311.26|308.86|310.82|308.42|0
1653465160000|2022-05-25 07:52:40|311.37|308.97|310.59|308.19|311.37|308.97|310.59|308.19|0
1653465170000|2022-05-25 07:52:50|310.71|308.31|311.26|308.86|311.26|308.86|310.71|308.31|0
1653465180000|2022-05-25 07:53:00|311.48|309.08|311.15|308.75|311.48|309.08|311.15|308.75|0
1653465190000|2022-05-25 07:53:10|310.59|308.19|310.59|308.19|310.71|308.31|310.59|308.19|0
1653465200000|2022-05-25 07:53:20|310.37|307.97|310.59|308.19|310.59|308.19|310.37|307.97|0
1653465210000|2022-05-25 07:53:30|310.81|308.41|310.27|307.87|310.81|308.41|310.27|307.87|0
1653465220000|2022-05-25 07:53:40|309.93|307.53|310.37|307.97|310.49|308.09|309.93|307.53|0
1653465230000|2022-05-25 07:53:50|310.59|308.19|310.81|308.41|310.81|308.41|310.37|307.97|0
1653465240000|2022-05-25 07:54:00|310.71|308.31|311.04|308.64|311.04|308.64|310.71|308.31|0
1653465250000|2022-05-25 07:54:10|311.48|309.08|311.92|309.52|312.14|309.74|311.48|309.08|0
1653465260000|2022-05-25 07:54:20|311.48|309.08|311.26|308.86|311.48|309.08|311.26|308.86|0
1653465270000|2022-05-25 07:54:30|310.93|308.53|310.59|308.19|310.93|308.53|310.59|308.19|0
1653465280000|2022-05-25 07:54:40|310.49|308.09|310.93|308.53|310.93|308.53|310.49|308.09|0
1653465290000|2022-05-25 07:54:50|310.81|308.41|311.48|309.08|311.48|309.08|310.81|308.41|0
1653465300000|2022-05-25 07:55:00|311.7|309.3|312.36|309.96|312.36|309.96|311.48|309.08|0
1653465310000|2022-05-25 07:55:10|312.03|309.63|311.59|309.19|312.03|309.63|311.59|309.19|0
1653465320000|2022-05-25 07:55:20|311.81|309.41|312.58|310.18|312.58|310.18|311.81|309.41|0
1653465330000|2022-05-25 07:55:30|313.02|310.62|312.69|310.29|313.02|310.62|312.69|310.29|0
1653465340000|2022-05-25 07:55:40|312.8|310.4|312.69|310.29|312.8|310.4|312.69|310.29|0
1653465350000|2022-05-25 07:55:50|312.36|309.96|312.03|309.63|312.36|309.96|311.92|309.52|0
1653465360000|2022-05-25 07:56:00|312.14|309.74|311.92|309.52|312.14|309.74|311.92|309.52|0
1653465370000|2022-05-25 07:56:10|312.14|309.74|311.7|309.3|312.36|309.96|311.7|309.3|0
1653465380000|2022-05-25 07:56:20|311.92|309.52|312.14|309.74|312.14|309.74|311.81|309.41|0
1653465390000|2022-05-25 07:56:30|311.92|309.52|312.14|309.74|312.25|309.85|311.92|309.52|0
1653465400000|2022-05-25 07:56:40|312.03|309.63|311.7|309.3|312.03|309.63|311.7|309.3|0
1653465410000|2022-05-25 07:56:50|311.81|309.41|311.92|309.52|311.92|309.52|311.7|309.3|0
1653465420000|2022-05-25 07:57:00|312.14|309.74|312.14|309.74|312.36|309.96|312.14|309.74|0
1653465430000|2022-05-25 07:57:10|311.92|309.52|312.36|309.96|312.36|309.96|311.92|309.52|0
1653465440000|2022-05-25 07:57:20|312.47|310.07|312.58|310.18|312.8|310.4|312.47|310.07|0
1653465450000|2022-05-25 07:57:30|312.8|310.4|312.25|309.85|312.8|310.4|312.25|309.85|0
1653465460000|2022-05-25 07:57:40|312.58|310.18|312.8|310.4|312.91|310.51|312.58|310.18|0
1653465470000|2022-05-25 07:57:50|313.24|310.84|312.8|310.4|313.24|310.84|312.8|310.4|0
1653465480000|2022-05-25 07:58:00|312.69|310.29|312.91|310.51|312.91|310.51|312.69|310.29|0
1653465490000|2022-05-25 07:58:10|313.36|310.96|313.46|311.06|313.68|311.28|313.36|310.96|0
1653465500000|2022-05-25 07:58:20|313.24|310.84|313.36|310.96|313.46|311.06|313.24|310.84|0
1653465510000|2022-05-25 07:58:30|313.24|310.84|313.68|311.28|313.68|311.28|313.13|310.73|0
1653465520000|2022-05-25 07:58:40|313.8|311.4|313.9|311.5|313.9|311.5|313.68|311.28|0
1653465530000|2022-05-25 07:58:50|314.24|311.84|314.02|311.62|314.24|311.84|314.02|311.62|0
1653465540000|2022-05-25 07:59:00|313.58|311.18|313.02|310.62|313.58|311.18|313.02|310.62|0
1653465550000|2022-05-25 07:59:10|313.68|311.28|314.35|311.95|314.35|311.95|313.68|311.28|0
1653465560000|2022-05-25 07:59:20|314.57|312.17|314.68|312.28|314.79|312.39|314.57|312.17|0
1653465570000|2022-05-25 07:59:30|314.57|312.17|314.68|312.28|314.68|312.28|314.46|312.06|0
1653465580000|2022-05-25 07:59:40|314.46|312.06|314.79|312.39|314.79|312.39|314.46|312.06|0
1653465590000|2022-05-25 07:59:50|314.68|312.28|314.12|311.72|315.13|312.73|314.12|311.72|0
1653465600000|2022-05-25 08:00:00|314.02|311.62|313.68|311.28|314.02|311.62|313.68|311.28|0
1653465610000|2022-05-25 08:00:10|313.35|310.95|313.02|310.62|313.46|311.06|313.02|310.62|0
1653465620000|2022-05-25 08:00:20|312.69|310.29|313.24|310.84|313.24|310.84|312.58|310.18|0
1653465630000|2022-05-25 08:00:30|313.02|310.62|312.69|310.29|313.02|310.62|312.69|310.29|0
1653465640000|2022-05-25 08:00:40|312.8|310.4|312.35|309.95|312.8|310.4|312.35|309.95|0
1653465650000|2022-05-25 08:00:50|313.24|310.84|313.02|310.62|313.24|310.84|313.02|310.62|0
1653465660000|2022-05-25 08:01:00|313.13|310.73|313.9|311.5|313.9|311.5|313.13|310.73|0
1653465670000|2022-05-25 08:01:10|314.24|311.84|314.02|311.62|314.24|311.84|313.68|311.28|0
1653465680000|2022-05-25 08:01:20|314.12|311.72|314.57|312.17|314.57|312.17|314.12|311.72|0
1653465690000|2022-05-25 08:01:30|314.68|312.28|315.23|312.83|315.23|312.83|314.57|312.17|0
1653465700000|2022-05-25 08:01:40|315.45|313.05|316.34|313.94|316.34|313.94|315.45|313.05|0
1653465710000|2022-05-25 08:01:50|316.56|314.16|316.56|314.16|316.56|314.16|316.34|313.94|0
1653465720000|2022-05-25 08:02:00|317.56|315.16|318.01|315.61|318.01|315.61|317.56|315.16|0
1653465730000|2022-05-25 08:02:10|318.56|316.16|319.12|316.72|319.12|316.72|318.56|316.16|0
1653465740000|2022-05-25 08:02:20|319.23|316.83|319.23|316.83|319.67|317.27|319.12|316.72|0
1653465750000|2022-05-25 08:02:30|319.67|317.27|319.89|317.49|319.89|317.49|319.23|316.83|0
1653465760000|2022-05-25 08:02:40|319.45|317.05|319.56|317.16|319.89|317.49|319.45|317.05|0
1653465770000|2022-05-25 08:02:50|319.67|317.27|319.67|317.27|319.89|317.49|319.67|317.27|0
1653465780000|2022-05-25 08:03:00|319.45|317.05|319.45|317.05|319.56|317.16|319|316.6|0
1653465790000|2022-05-25 08:03:10|319.34|316.94|319|316.6|319.45|317.05|319|316.6|0
1653465800000|2022-05-25 08:03:20|319.23|316.83|318.9|316.5|319.23|316.83|318.45|316.05|0
1653465810000|2022-05-25 08:03:30|318.78|316.38|319.23|316.83|319.23|316.83|318.78|316.38|0
1653465820000|2022-05-25 08:03:40|319.45|317.05|318.78|316.38|319.45|317.05|318.78|316.38|0
1653465830000|2022-05-25 08:03:50|318.9|316.5|319|316.6|319.23|316.83|318.9|316.5|0
1653465840000|2022-05-25 08:04:00|318.67|316.27|318.45|316.05|318.67|316.27|318.34|315.94|0
1653465850000|2022-05-25 08:04:10|318.56|316.16|318.45|316.05|318.56|316.16|318.34|315.94|0
1653465860000|2022-05-25 08:04:20|318.11|315.71|318.01|315.61|318.11|315.71|317.89|315.49|0
1653465870000|2022-05-25 08:04:30|318.11|315.71|317.89|315.49|318.11|315.71|317.89|315.49|0
1653465880000|2022-05-25 08:04:40|317.78|315.38|317.67|315.27|317.78|315.38|317.45|315.05|0
1653465890000|2022-05-25 08:04:50|317.45|315.05|317.34|314.94|317.45|315.05|317.34|314.94|0
1653465900000|2022-05-25 08:05:00|317.12|314.72|317.45|315.05|317.45|315.05|317.12|314.72|0
1653465910000|2022-05-25 08:05:10|317.67|315.27|317.67|315.27|317.89|315.49|317.67|315.27|0
1653465920000|2022-05-25 08:05:20|317.45|315.05|318.11|315.71|318.34|315.94|317.45|315.05|0
1653465930000|2022-05-25 08:05:30|318.23|315.83|318.78|316.38|318.78|316.38|318.11|315.71|0
1653465940000|2022-05-25 08:05:40|318.56|316.16|318.45|316.05|318.56|316.16|318.45|316.05|0
1653465950000|2022-05-25 08:05:50|318.56|316.16|318.67|316.27|318.67|316.27|318.56|316.16|0
1653465960000|2022-05-25 08:06:00|318.56|316.16|319.22|316.82|319.22|316.82|318.56|316.16|0
1653465970000|2022-05-25 08:06:10|319.67|317.27|319.45|317.05|319.67|317.27|319.45|317.05|0
1653465980000|2022-05-25 08:06:20|319.22|316.82|319.67|317.27|319.67|317.27|319.22|316.82|0
1653465990000|2022-05-25 08:06:30|320.11|317.71|320.11|317.71|320.34|317.94|320.11|317.71|0
1653466000000|2022-05-25 08:06:40|319.89|317.49|320.56|318.16|320.56|318.16|319.89|317.49|0
1653466010000|2022-05-25 08:06:50|320.45|318.05|320.56|318.16|320.56|318.16|320.45|318.05|0
1653466020000|2022-05-25 08:07:00|320.45|318.05|320.11|317.71|320.45|318.05|320.11|317.71|0
1653466030000|2022-05-25 08:07:10|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1653466040000|2022-05-25 08:07:20|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1653466050000|2022-05-25 08:07:30|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1653466060000|2022-05-25 08:07:40|321.67|319.27|322.24|319.84|322.24|319.84|321.67|319.27|0
1653466070000|2022-05-25 08:07:50|321.9|319.5|322.34|319.94|322.34|319.94|321.9|319.5|0
1653466080000|2022-05-25 08:08:00|322.46|320.06|322.57|320.17|323.24|320.84|322.46|320.06|0
1653466090000|2022-05-25 08:08:10|322.34|319.94|322.34|319.94|322.68|320.28|322.34|319.94|0
1653466100000|2022-05-25 08:08:20|322.79|320.39|323.24|320.84|323.24|320.84|322.79|320.39|0
1653466110000|2022-05-25 08:08:30|323.35|320.95|323.01|320.61|323.35|320.95|323.01|320.61|0
1653466120000|2022-05-25 08:08:40|322.57|320.17|323.24|320.84|323.24|320.84|322.57|320.17|0
1653466130000|2022-05-25 08:08:50|322.79|320.39|322.79|320.39|322.79|320.39|322.68|320.28|0
1653466140000|2022-05-25 08:09:00|323.01|320.61|324.58|322.18|324.58|322.18|323.01|320.61|0
1653466150000|2022-05-25 08:09:10|324.35|321.95|324.58|322.18|324.58|322.18|324.35|321.95|0
1653466160000|2022-05-25 08:09:20|324.35|321.95|324.8|322.4|324.8|322.4|324.35|321.95|0
1653466170000|2022-05-25 08:09:30|324.92|322.52|325.25|322.85|325.25|322.85|324.92|322.52|0
1653466180000|2022-05-25 08:09:40|325.36|322.96|325.02|322.62|325.47|323.07|325.02|322.62|0
1653466190000|2022-05-25 08:09:50|324.58|322.18|325.47|323.07|325.47|323.07|324.58|322.18|0
1653466200000|2022-05-25 08:10:00|325.25|322.85|325.25|322.85|325.47|323.07|325.25|322.85|0
1653466210000|2022-05-25 08:10:10|325.47|323.07|325.69|323.29|325.69|323.29|325.47|323.07|0
1653466220000|2022-05-25 08:10:20|325.47|323.07|325.69|323.29|325.69|323.29|325.47|323.07|0
1653466230000|2022-05-25 08:10:30|325.47|323.07|325.47|323.07|325.69|323.29|325.47|323.07|0
1653466240000|2022-05-25 08:10:40|325.92|323.52|326.14|323.74|326.14|323.74|325.69|323.29|0
1653466250000|2022-05-25 08:10:50|326.37|323.97|326.14|323.74|326.37|323.97|326.14|323.74|0
1653466260000|2022-05-25 08:11:00|325.92|323.52|326.14|323.74|326.37|323.97|325.92|323.52|0
1653466270000|2022-05-25 08:11:10|325.92|323.52|326.03|323.63|326.14|323.74|325.92|323.52|0
1653466280000|2022-05-25 08:11:20|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1653466290000|2022-05-25 08:11:30|326.37|323.97|326.37|323.97|326.37|323.97|326.14|323.74|0
1653466300000|2022-05-25 08:11:40|326.14|323.74|325.69|323.29|326.14|323.74|325.69|323.29|0
1653466310000|2022-05-25 08:11:50|325.92|323.52|325.59|323.19|325.92|323.52|325.59|323.19|0
1653466320000|2022-05-25 08:12:00|324.8|322.4|324.13|321.73|324.8|322.4|324.13|321.73|0
1653466330000|2022-05-25 08:12:10|323.9|321.5|323.46|321.06|324.24|321.84|323.46|321.06|0
1653466340000|2022-05-25 08:12:20|323.8|321.4|324.02|321.62|324.13|321.73|323.8|321.4|0
1653466350000|2022-05-25 08:12:30|323.9|321.5|323.68|321.28|323.9|321.5|323.46|321.06|0
1653466360000|2022-05-25 08:12:40|323.46|321.06|324.13|321.73|324.13|321.73|323.46|321.06|0
1653466370000|2022-05-25 08:12:50|324.35|321.95|323.9|321.5|324.35|321.95|323.9|321.5|0
1653466380000|2022-05-25 08:13:00|324.35|321.95|324.02|321.62|324.35|321.95|323.9|321.5|0
1653466390000|2022-05-25 08:13:10|324.13|321.73|323.9|321.5|324.13|321.73|323.68|321.28|0
1653466400000|2022-05-25 08:13:20|323.8|321.4|323.23|320.83|323.8|321.4|323.23|320.83|0
1653466410000|2022-05-25 08:13:30|323.68|321.28|323.68|321.28|323.9|321.5|323.68|321.28|0
1653466420000|2022-05-25 08:13:40|323.9|321.5|324.57|322.17|324.57|322.17|323.9|321.5|0
1653466430000|2022-05-25 08:13:50|324.8|322.4|324.13|321.73|324.8|322.4|324.13|321.73|0
1653466440000|2022-05-25 08:14:00|324.35|321.95|323.23|320.83|324.35|321.95|323.23|320.83|0
1653466450000|2022-05-25 08:14:10|323.8|321.4|323.68|321.28|323.8|321.4|323.57|321.17|0
1653466460000|2022-05-25 08:14:20|323.46|321.06|323.01|320.61|323.46|321.06|323.01|320.61|0
1653466470000|2022-05-25 08:14:30|323.46|321.06|323.01|320.61|323.46|321.06|323.01|320.61|0
1653466480000|2022-05-25 08:14:40|322.78|320.38|323.01|320.61|323.01|320.61|322.78|320.38|0
1653466490000|2022-05-25 08:14:50|322.78|320.38|323.45|321.05|323.45|321.05|322.78|320.38|0
1653466500000|2022-05-25 08:15:00|323.57|321.17|323.45|321.05|323.57|321.17|323.45|321.05|0
1653466510000|2022-05-25 08:15:10|323.57|321.17|324.57|322.17|324.57|322.17|323.57|321.17|0
1653466520000|2022-05-25 08:15:20|324.8|322.4|324.8|322.4|324.8|322.4|324.8|322.4|0
1653466530000|2022-05-25 08:15:30|324.69|322.29|324.24|321.84|324.69|322.29|324.24|321.84|0
1653466540000|2022-05-25 08:15:40|324.8|322.4|324.91|322.51|325.02|322.62|324.57|322.17|0
1653466550000|2022-05-25 08:15:50|325.24|322.84|325.47|323.07|325.47|323.07|325.02|322.62|0
1653466560000|2022-05-25 08:16:00|325.02|322.62|324.91|322.51|325.02|322.62|324.91|322.51|0
1653466570000|2022-05-25 08:16:10|324.8|322.4|324.57|322.17|324.8|322.4|324.57|322.17|0
1653466580000|2022-05-25 08:16:20|324.12|321.72|324.12|321.72|324.35|321.95|324.12|321.72|0
1653466590000|2022-05-25 08:16:30|324.57|322.17|325.24|322.84|325.24|322.84|324.57|322.17|0
1653466600000|2022-05-25 08:16:40|325.47|323.07|325.24|322.84|325.47|323.07|325.24|322.84|0
1653466610000|2022-05-25 08:16:50|325.69|323.29|325.58|323.18|325.69|323.29|325.36|322.96|0
1653466620000|2022-05-25 08:17:00|325.47|323.07|325.36|322.96|325.47|323.07|325.02|322.62|0
1653466630000|2022-05-25 08:17:10|325.58|323.18|325.58|323.18|325.69|323.29|325.58|323.18|0
1653466640000|2022-05-25 08:17:20|325.36|322.96|325.58|323.18|325.58|323.18|325.36|322.96|0
1653466650000|2022-05-25 08:17:30|325.81|323.41|325.91|323.51|325.91|323.51|325.81|323.41|0
1653466660000|2022-05-25 08:17:40|325.69|323.29|326.03|323.63|326.14|323.74|325.69|323.29|0
1653466670000|2022-05-25 08:17:50|326.25|323.85|326.25|323.85|326.36|323.96|326.14|323.74|0
1653466680000|2022-05-25 08:18:00|326.36|323.96|326.25|323.85|326.36|323.96|326.14|323.74|0
1653466690000|2022-05-25 08:18:10|326.14|323.74|325.91|323.51|326.36|323.96|325.91|323.51|0
1653466700000|2022-05-25 08:18:20|325.81|323.41|325.24|322.84|325.81|323.41|325.24|322.84|0
1653466710000|2022-05-25 08:18:30|325.13|322.73|325.24|322.84|325.24|322.84|325.13|322.73|0
1653466720000|2022-05-25 08:18:40|324.91|322.51|325.24|322.84|325.24|322.84|324.79|322.39|0
1653466730000|2022-05-25 08:18:50|325.02|322.62|325.24|322.84|325.24|322.84|325.02|322.62|0
1653466740000|2022-05-25 08:19:00|325.47|323.07|325.02|322.62|325.58|323.18|325.02|322.62|0
1653466750000|2022-05-25 08:19:10|324.57|322.17|324.35|321.95|324.57|322.17|324.35|321.95|0
1653466760000|2022-05-25 08:19:20|324.79|322.39|324.35|321.95|324.79|322.39|324.35|321.95|0
1653466770000|2022-05-25 08:19:30|324.12|321.72|323.68|321.28|324.12|321.72|323.68|321.28|0
1653466780000|2022-05-25 08:19:40|323.9|321.5|324.35|321.95|324.35|321.95|323.9|321.5|0
1653466790000|2022-05-25 08:19:50|324.24|321.84|324.79|322.39|324.79|322.39|324.24|321.84|0
1653466800000|2022-05-25 08:20:00|325.02|322.62|325.46|323.06|325.46|323.06|325.02|322.62|0
1653466810000|2022-05-25 08:20:10|325.69|323.29|325.13|322.73|325.69|323.29|325.13|322.73|0
1653466820000|2022-05-25 08:20:20|325.02|322.62|324.35|321.95|325.02|322.62|324.35|321.95|0
1653466830000|2022-05-25 08:20:30|324.12|321.72|323.67|321.27|324.12|321.72|323.67|321.27|0
1653466840000|2022-05-25 08:20:40|323.23|320.83|323.34|320.94|323.34|320.94|323.23|320.83|0
1653466850000|2022-05-25 08:20:50|323.23|320.83|323.79|321.39|323.79|321.39|323.23|320.83|0
1653466860000|2022-05-25 08:21:00|323.67|321.27|323.45|321.05|323.67|321.27|323.45|321.05|0
1653466870000|2022-05-25 08:21:10|323.23|320.83|323.34|320.94|323.45|321.05|323.23|320.83|0
1653466880000|2022-05-25 08:21:20|323.23|320.83|322.9|320.5|323.23|320.83|322.78|320.38|0
1653466890000|2022-05-25 08:21:30|323|320.6|323.12|320.72|323.12|320.72|322.9|320.5|0
1653466900000|2022-05-25 08:21:40|323.23|320.83|323.12|320.72|323.23|320.83|323.12|320.72|0
1653466910000|2022-05-25 08:21:50|323|320.6|322.78|320.38|323|320.6|322.78|320.38|0
1653466920000|2022-05-25 08:22:00|323.23|320.83|323|320.6|323.23|320.83|323|320.6|0
1653466930000|2022-05-25 08:22:10|322.78|320.38|322.67|320.27|323|320.6|322.67|320.27|0
1653466940000|2022-05-25 08:22:20|323|320.6|323.67|321.27|323.67|321.27|322.78|320.38|0
1653466950000|2022-05-25 08:22:30|323.45|321.05|323.45|321.05|323.57|321.17|323.45|321.05|0
1653466960000|2022-05-25 08:22:40|323.34|320.94|323.34|320.94|323.45|321.05|323.23|320.83|0
1653466970000|2022-05-25 08:22:50|323.45|321.05|323.45|321.05|323.57|321.17|323.45|321.05|0
1653466980000|2022-05-25 08:23:00|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1653466990000|2022-05-25 08:23:10|323.57|321.17|323.57|321.17|323.79|321.39|323.57|321.17|0
1653467000000|2022-05-25 08:23:20|323.67|321.27|323.45|321.05|323.67|321.27|323.45|321.05|0
1653467010000|2022-05-25 08:23:30|323.57|321.17|323.57|321.17|323.57|321.17|323.45|321.05|0
1653467020000|2022-05-25 08:23:40|323.45|321.05|323.23|320.83|323.45|321.05|323.23|320.83|0
1653467030000|2022-05-25 08:23:50|322.78|320.38|322.56|320.16|322.78|320.38|322.56|320.16|0
1653467040000|2022-05-25 08:24:00|322.9|320.5|322.78|320.38|322.9|320.5|322.78|320.38|0
1653467050000|2022-05-25 08:24:10|323|320.6|323.12|320.72|323.12|320.72|322.89|320.49|0
1653467060000|2022-05-25 08:24:20|323.23|320.83|323.9|321.5|323.9|321.5|323.12|320.72|0
1653467070000|2022-05-25 08:24:30|323.67|321.27|323.45|321.05|323.67|321.27|323.45|321.05|0
1653467080000|2022-05-25 08:24:40|323.23|320.83|323.23|320.83|323.67|321.27|323.23|320.83|0
1653467090000|2022-05-25 08:24:50|323.12|320.72|323|320.6|323.23|320.83|323|320.6|0
1653467100000|2022-05-25 08:25:00|323.23|320.83|322.89|320.49|323.23|320.83|322.78|320.38|0
1653467110000|2022-05-25 08:25:10|323|320.6|323|320.6|323.22|320.82|322.89|320.49|0
1653467130000|2022-05-25 08:25:30|322.78|320.38|322.78|320.38|322.89|320.49|322.78|320.38|0
1653467140000|2022-05-25 08:25:40|322.55|320.15|322.33|319.93|322.67|320.27|322.33|319.93|0
1653467150000|2022-05-25 08:25:50|322.11|319.71|322.55|320.15|322.55|320.15|322.11|319.71|0
1653467160000|2022-05-25 08:26:00|323|320.6|323.22|320.82|323.22|320.82|322.89|320.49|0
1653467170000|2022-05-25 08:26:10|323|320.6|323.12|320.72|323.22|320.82|323|320.6|0
1653467180000|2022-05-25 08:26:20|323|320.6|322.78|320.38|323|320.6|322.78|320.38|0
1653467190000|2022-05-25 08:26:30|323|320.6|323|320.6|323.12|320.72|323|320.6|0
1653467200000|2022-05-25 08:26:40|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1653467210000|2022-05-25 08:26:50|322.55|320.15|323|320.6|323|320.6|322.55|320.15|0
1653467220000|2022-05-25 08:27:00|322.78|320.38|323.45|321.05|323.45|321.05|322.78|320.38|0
1653467230000|2022-05-25 08:27:10|323.34|320.94|323.56|321.16|323.56|321.16|323.34|320.94|0
1653467240000|2022-05-25 08:27:20|323.89|321.49|323.67|321.27|323.89|321.49|323.56|321.16|0
1653467250000|2022-05-25 08:27:30|323.45|321.05|323.67|321.27|323.67|321.27|323.45|321.05|0
1653467260000|2022-05-25 08:27:40|323.45|321.05|323.67|321.27|323.67|321.27|323.45|321.05|0
1653467280000|2022-05-25 08:28:00|323.45|321.05|323.12|320.72|323.45|321.05|323|320.6|0
1653467290000|2022-05-25 08:28:10|323|320.6|322.78|320.38|323|320.6|322.45|320.05|0
1653467300000|2022-05-25 08:28:20|323|320.6|323.45|321.05|323.45|321.05|323|320.6|0
1653467310000|2022-05-25 08:28:30|323.34|320.94|323.79|321.39|323.79|321.39|323.34|320.94|0
1653467320000|2022-05-25 08:28:40|324.12|321.72|324.12|321.72|324.34|321.94|324.12|321.72|0
1653467330000|2022-05-25 08:28:50|323.67|321.27|323.45|321.05|323.67|321.27|323.45|321.05|0
1653467340000|2022-05-25 08:29:00|323.22|320.82|323.34|320.94|323.34|320.94|323.22|320.82|0
1653467350000|2022-05-25 08:29:10|323.45|321.05|323.45|321.05|323.45|321.05|323.34|320.94|0
1653467360000|2022-05-25 08:29:20|323.67|321.27|323.45|321.05|323.67|321.27|323.45|321.05|0
1653467370000|2022-05-25 08:29:30|322.78|320.38|323|320.6|323.22|320.82|322.78|320.38|0
1653467380000|2022-05-25 08:29:40|323.45|321.05|323.45|321.05|323.45|321.05|323.34|320.94|0
1653467390000|2022-05-25 08:29:50|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1653467400000|2022-05-25 08:30:00|322.67|320.27|322.11|319.71|322.67|320.27|322.11|319.71|0
1653467410000|2022-05-25 08:30:10|322.33|319.93|321.66|319.26|322.33|319.93|321.66|319.26|0
1653467420000|2022-05-25 08:30:20|322.11|319.71|322.11|319.71|322.11|319.71|321.77|319.37|0
1653467430000|2022-05-25 08:30:30|322|319.6|321.88|319.48|322.33|319.93|321.88|319.48|0
1653467440000|2022-05-25 08:30:40|321.77|319.37|321.44|319.04|321.77|319.37|321.44|319.04|0
1653467450000|2022-05-25 08:30:50|321.21|318.81|321.21|318.81|321.21|318.81|320.99|318.59|0
1653467460000|2022-05-25 08:31:00|321.44|319.04|320.77|318.37|321.44|319.04|320.77|318.37|0
1653467470000|2022-05-25 08:31:10|320.54|318.14|320.66|318.26|320.66|318.26|320.54|318.14|0
1653467480000|2022-05-25 08:31:20|320.54|318.14|321.21|318.81|321.21|318.81|320.54|318.14|0
1653467490000|2022-05-25 08:31:30|320.99|318.59|320.66|318.26|320.99|318.59|320.66|318.26|0
1653467500000|2022-05-25 08:31:40|320.77|318.37|320.77|318.37|320.77|318.37|320.77|318.37|0
1653467510000|2022-05-25 08:31:50|320.99|318.59|320.77|318.37|320.99|318.59|320.77|318.37|0
1653467520000|2022-05-25 08:32:00|320.54|318.14|320.54|318.14|320.54|318.14|320.54|318.14|0
1653467530000|2022-05-25 08:32:10|320.66|318.26|320.66|318.26|320.66|318.26|320.54|318.14|0
1653467540000|2022-05-25 08:32:20|320.44|318.04|320.77|318.37|320.77|318.37|320.44|318.04|0
1653467550000|2022-05-25 08:32:30|320.54|318.14|320.1|317.7|320.54|318.14|320.1|317.7|0
1653467560000|2022-05-25 08:32:40|320.32|317.92|320.1|317.7|320.32|317.92|319.99|317.59|0
1653467570000|2022-05-25 08:32:50|320.21|317.81|320.1|317.7|320.21|317.81|320.1|317.7|0
1653467580000|2022-05-25 08:33:00|320.21|317.81|319.54|317.14|320.21|317.81|319.54|317.14|0
1653467590000|2022-05-25 08:33:10|319.43|317.03|319.21|316.81|319.43|317.03|319.21|316.81|0
1653467600000|2022-05-25 08:33:20|318.98|316.58|319.54|317.14|319.54|317.14|318.98|316.58|0
1653467610000|2022-05-25 08:33:30|319.32|316.92|320.1|317.7|320.1|317.7|319.32|316.92|0
1653467620000|2022-05-25 08:33:40|319.99|317.59|320.1|317.7|320.32|317.92|319.99|317.59|0
1653467630000|2022-05-25 08:33:50|319.87|317.47|319.21|316.81|319.87|317.47|319.21|316.81|0
1653467640000|2022-05-25 08:34:00|319.32|316.92|319.32|316.92|319.65|317.25|319.21|316.81|0
1653467650000|2022-05-25 08:34:10|319.43|317.03|319.54|317.14|319.54|317.14|319.43|317.03|0
1653467660000|2022-05-25 08:34:20|319.99|317.59|319.99|317.59|319.99|317.59|319.87|317.47|0
1653467670000|2022-05-25 08:34:30|319.87|317.47|319.65|317.25|319.87|317.47|319.65|317.25|0
1653467690000|2022-05-25 08:34:50|319.21|316.81|319.32|316.92|319.43|317.03|319.21|316.81|0
1653467700000|2022-05-25 08:35:00|319.43|317.03|319.43|317.03|319.43|317.03|319.32|316.92|0
1653467710000|2022-05-25 08:35:10|319.54|317.14|319.77|317.37|319.77|317.37|319.54|317.14|0
1653467720000|2022-05-25 08:35:20|319.65|317.25|320.1|317.7|320.1|317.7|319.65|317.25|0
1653467730000|2022-05-25 08:35:30|320.32|317.92|319.87|317.47|320.32|317.92|319.87|317.47|0
1653467740000|2022-05-25 08:35:40|319.99|317.59|320.32|317.92|320.32|317.92|319.99|317.59|0
1653467750000|2022-05-25 08:35:50|320.43|318.03|320.32|317.92|320.43|318.03|320.32|317.92|0
1653467760000|2022-05-25 08:36:00|320.43|318.03|320.32|317.92|320.76|318.36|320.32|317.92|0
1653467770000|2022-05-25 08:36:10|320.09|317.69|320.09|317.69|320.21|317.81|319.87|317.47|0
1653467780000|2022-05-25 08:36:20|319.87|317.47|319.87|317.47|319.87|317.47|319.77|317.37|0
1653467790000|2022-05-25 08:36:30|319.77|317.37|319.77|317.37|319.77|317.37|319.77|317.37|0
1653467800000|2022-05-25 08:36:40|319.76|317.36|319.2|316.8|319.76|317.36|319.2|316.8|0
1653467810000|2022-05-25 08:36:50|319.1|316.7|319.2|316.8|319.2|316.8|319.1|316.7|0
1653467820000|2022-05-25 08:37:00|319.1|316.7|319.1|316.7|319.2|316.8|319.1|316.7|0
1653467830000|2022-05-25 08:37:10|319.2|316.8|318.98|316.58|319.2|316.8|318.98|316.58|0
1653467840000|2022-05-25 08:37:20|318.76|316.36|318.31|315.91|318.87|316.47|318.31|315.91|0
1653467850000|2022-05-25 08:37:30|318.65|316.25|319.2|316.8|319.2|316.8|318.65|316.25|0
1653467860000|2022-05-25 08:37:40|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1653467870000|2022-05-25 08:37:50|318.76|316.36|318.76|316.36|318.87|316.47|318.76|316.36|0
1653467880000|2022-05-25 08:38:00|318.98|316.58|318.98|316.58|319.2|316.8|318.98|316.58|0
1653467890000|2022-05-25 08:38:10|319.2|316.8|318.98|316.58|319.2|316.8|318.98|316.58|0
1653467900000|2022-05-25 08:38:20|318.76|316.36|318.54|316.14|318.76|316.36|318.54|316.14|0
1653467910000|2022-05-25 08:38:30|318.31|315.91|318.09|315.69|318.54|316.14|318.09|315.69|0
1653467920000|2022-05-25 08:38:40|317.87|315.47|318.09|315.69|318.09|315.69|317.87|315.47|0
1653467930000|2022-05-25 08:38:50|317.87|315.47|317.87|315.47|317.98|315.58|317.87|315.47|0
1653467940000|2022-05-25 08:39:00|317.65|315.25|317.87|315.47|317.87|315.47|317.65|315.25|0
1653467950000|2022-05-25 08:39:10|317.65|315.25|318.09|315.69|318.09|315.69|317.65|315.25|0
1653467960000|2022-05-25 08:39:20|318.21|315.81|318.98|316.58|318.98|316.58|318.21|315.81|0
1653467970000|2022-05-25 08:39:30|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1653467980000|2022-05-25 08:39:40|319.1|316.7|319.2|316.8|319.2|316.8|319.1|316.7|0
1653467990000|2022-05-25 08:39:50|318.98|316.58|318.98|316.58|319.1|316.7|318.98|316.58|0
1653468000000|2022-05-25 08:40:00|319.2|316.8|318.98|316.58|319.2|316.8|318.98|316.58|0
1653468010000|2022-05-25 08:40:10|318.76|316.36|319.2|316.8|319.2|316.8|318.76|316.36|0
1653468020000|2022-05-25 08:40:20|319.09|316.69|319.2|316.8|319.2|316.8|319.09|316.69|0
1653468030000|2022-05-25 08:40:30|318.98|316.58|318.76|316.36|318.98|316.58|318.76|316.36|0
1653468040000|2022-05-25 08:40:40|318.98|316.58|318.53|316.13|318.98|316.58|318.53|316.13|0
1653468050000|2022-05-25 08:40:50|318.65|316.25|318.53|316.13|318.65|316.25|318.53|316.13|0
1653468060000|2022-05-25 08:41:00|318.31|315.91|318.76|316.36|318.76|316.36|318.31|315.91|0
1653468070000|2022-05-25 08:41:10|318.87|316.47|318.53|316.13|318.87|316.47|318.53|316.13|0
1653468080000|2022-05-25 08:41:20|318.31|315.91|318.09|315.69|318.31|315.91|318.09|315.69|0
1653468090000|2022-05-25 08:41:30|317.98|315.58|317.87|315.47|317.98|315.58|317.76|315.36|0
1653468100000|2022-05-25 08:41:40|317.64|315.24|317.76|315.36|317.76|315.36|317.64|315.24|0
1653468110000|2022-05-25 08:41:50|317.64|315.24|317.42|315.02|317.64|315.24|317.42|315.02|0
1653468120000|2022-05-25 08:42:00|317.54|315.14|317.42|315.02|317.54|315.14|317.2|314.8|0
1653468130000|2022-05-25 08:42:10|317.32|314.92|318.09|315.69|318.09|315.69|317.32|314.92|0
1653468140000|2022-05-25 08:42:20|317.87|315.47|317.64|315.24|317.87|315.47|317.64|315.24|0
1653468150000|2022-05-25 08:42:30|317.54|315.14|317.42|315.02|317.54|315.14|317.42|315.02|0
1653468160000|2022-05-25 08:42:40|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1653468170000|2022-05-25 08:42:50|317.87|315.47|318.2|315.8|318.31|315.91|317.87|315.47|0
1653468180000|2022-05-25 08:43:00|318.31|315.91|318.09|315.69|318.31|315.91|318.09|315.69|0
1653468190000|2022-05-25 08:43:10|318.2|315.8|318.09|315.69|318.31|315.91|318.09|315.69|0
1653468200000|2022-05-25 08:43:20|318.31|315.91|318.09|315.69|318.31|315.91|318.09|315.69|0
1653468210000|2022-05-25 08:43:30|317.87|315.47|317.87|315.47|317.87|315.47|317.87|315.47|0
1653468220000|2022-05-25 08:43:40|318.09|315.69|317.98|315.58|318.09|315.69|317.87|315.47|0
1653468230000|2022-05-25 08:43:50|317.87|315.47|317.86|315.46|318.09|315.69|317.86|315.46|0
1653468240000|2022-05-25 08:44:00|317.64|315.24|317.86|315.46|317.86|315.46|317.64|315.24|0
1653468250000|2022-05-25 08:44:10|318.09|315.69|318.09|315.69|318.09|315.69|318.09|315.69|0
1653468260000|2022-05-25 08:44:20|318.31|315.91|318.09|315.69|318.31|315.91|318.09|315.69|0
1653468270000|2022-05-25 08:44:30|318.2|315.8|318.09|315.69|318.2|315.8|318.09|315.69|0
1653468280000|2022-05-25 08:44:40|317.86|315.46|317.86|315.46|318.09|315.69|317.86|315.46|0
1653468290000|2022-05-25 08:44:50|317.98|315.58|317.86|315.46|317.98|315.58|317.86|315.46|0
1653468300000|2022-05-25 08:45:00|318.09|315.69|317.86|315.46|318.09|315.69|317.86|315.46|0
1653468310000|2022-05-25 08:45:10|317.98|315.58|318.2|315.8|318.2|315.8|317.98|315.58|0
1653468320000|2022-05-25 08:45:20|318.09|315.69|318.2|315.8|318.2|315.8|318.09|315.69|0
1653468330000|2022-05-25 08:45:30|318.31|315.91|318.75|316.35|318.75|316.35|318.31|315.91|0
1653468340000|2022-05-25 08:45:40|318.53|316.13|318.65|316.25|318.65|316.25|318.53|316.13|0
1653468350000|2022-05-25 08:45:50|318.53|316.13|318.75|316.35|318.75|316.35|318.53|316.13|0
1653468360000|2022-05-25 08:46:00|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1653468370000|2022-05-25 08:46:10|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1653468380000|2022-05-25 08:46:20|318.87|316.47|318.98|316.58|318.98|316.58|318.75|316.35|0
1653468390000|2022-05-25 08:46:30|318.87|316.47|318.98|316.58|318.98|316.58|318.87|316.47|0
1653468400000|2022-05-25 08:46:40|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1653468410000|2022-05-25 08:46:50|319.09|316.69|318.75|316.35|319.09|316.69|318.75|316.35|0
1653468420000|2022-05-25 08:47:00|318.87|316.47|318.75|316.35|318.87|316.47|318.75|316.35|0
1653468430000|2022-05-25 08:47:10|318.97|316.57|318.97|316.57|319.09|316.69|318.97|316.57|0
1653468440000|2022-05-25 08:47:20|318.87|316.47|318.53|316.13|318.87|316.47|318.53|316.13|0
1653468460000|2022-05-25 08:47:40|318.31|315.91|318.53|316.13|318.53|316.13|318.31|315.91|0
1653468470000|2022-05-25 08:47:50|318.42|316.02|318.31|315.91|318.42|316.02|318.2|315.8|0
1653468480000|2022-05-25 08:48:00|318.42|316.02|318.64|316.24|318.75|316.35|318.31|315.91|0
1653468490000|2022-05-25 08:48:10|318.53|316.13|318.87|316.47|318.87|316.47|318.53|316.13|0
1653468500000|2022-05-25 08:48:20|318.75|316.35|318.97|316.57|318.97|316.57|318.75|316.35|0
1653468510000|2022-05-25 08:48:30|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1653468520000|2022-05-25 08:48:40|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1653468530000|2022-05-25 08:48:50|318.64|316.24|318.75|316.35|318.75|316.35|318.64|316.24|0
1653468540000|2022-05-25 08:49:00|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1653468550000|2022-05-25 08:49:10|319.2|316.8|319.2|316.8|319.2|316.8|318.97|316.57|0
1653468560000|2022-05-25 08:49:20|318.64|316.24|318.53|316.13|318.75|316.35|318.53|316.13|0
1653468570000|2022-05-25 08:49:30|318.42|316.02|318.42|316.02|318.42|316.02|318.31|315.91|0
1653468580000|2022-05-25 08:49:40|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1653468590000|2022-05-25 08:49:50|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1653468600000|2022-05-25 08:50:00|318.75|316.35|318.97|316.57|318.97|316.57|318.75|316.35|0
1653468610000|2022-05-25 08:50:10|319.09|316.69|319.09|316.69|319.2|316.8|319.09|316.69|0
1653468620000|2022-05-25 08:50:20|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1653468630000|2022-05-25 08:50:30|318.75|316.35|318.53|316.13|318.87|316.47|318.53|316.13|0
1653468640000|2022-05-25 08:50:40|318.64|316.24|319.42|317.02|319.42|317.02|318.64|316.24|0
1653468650000|2022-05-25 08:50:50|319.31|316.91|319.42|317.02|319.42|317.02|319.19|316.79|0
1653468660000|2022-05-25 08:51:00|319.64|317.24|319.86|317.46|319.86|317.46|319.64|317.24|0
1653468670000|2022-05-25 08:51:10|319.64|317.24|319.86|317.46|319.86|317.46|319.64|317.24|0
1653468680000|2022-05-25 08:51:20|319.76|317.36|319.64|317.24|319.76|317.36|319.64|317.24|0
1653468690000|2022-05-25 08:51:30|318.97|316.57|318.53|316.13|318.97|316.57|318.53|316.13|0
1653468700000|2022-05-25 08:51:40|318.75|316.35|318.53|316.13|318.75|316.35|318.53|316.13|0
1653468710000|2022-05-25 08:51:50|318.08|315.68|318.3|315.9|318.3|315.9|318.08|315.68|0
1653468720000|2022-05-25 08:52:00|318.08|315.68|317.86|315.46|318.08|315.68|317.86|315.46|0
1653468730000|2022-05-25 08:52:10|317.19|314.79|317.31|314.91|317.31|314.91|317.09|314.69|0
1653468740000|2022-05-25 08:52:20|317.42|315.02|316.97|314.57|317.42|315.02|316.97|314.57|0
1653468750000|2022-05-25 08:52:30|317.41|315.01|317.31|314.91|317.41|315.01|317.31|314.91|0
1653468760000|2022-05-25 08:52:40|317.41|315.01|317.19|314.79|317.41|315.01|317.19|314.79|0
1653468770000|2022-05-25 08:52:50|317.31|314.91|317.64|315.24|317.64|315.24|317.31|314.91|0
1653468780000|2022-05-25 08:53:00|317.41|315.01|316.97|314.57|317.41|315.01|316.97|314.57|0
1653468790000|2022-05-25 08:53:10|316.75|314.35|316.97|314.57|316.97|314.57|316.75|314.35|0
1653468800000|2022-05-25 08:53:20|317.09|314.69|317.53|315.13|317.53|315.13|317.09|314.69|0
1653468810000|2022-05-25 08:53:30|317.41|315.01|317.75|315.35|317.86|315.46|317.41|315.01|0
1653468820000|2022-05-25 08:53:40|317.64|315.24|317.75|315.35|317.75|315.35|317.41|315.01|0
1653468830000|2022-05-25 08:53:50|317.86|315.46|317.64|315.24|317.86|315.46|317.53|315.13|0
1653468840000|2022-05-25 08:54:00|317.53|315.13|317.75|315.35|317.75|315.35|317.53|315.13|0
1653468850000|2022-05-25 08:54:10|317.53|315.13|317.64|315.24|317.75|315.35|317.53|315.13|0
1653468860000|2022-05-25 08:54:20|317.41|315.01|317.31|314.91|317.53|315.13|317.31|314.91|0
1653468870000|2022-05-25 08:54:30|317.64|315.24|317.53|315.13|317.64|315.24|317.53|315.13|0
1653468880000|2022-05-25 08:54:40|317.31|314.91|317.19|314.79|317.31|314.91|317.19|314.79|0
1653468890000|2022-05-25 08:54:50|317.31|314.91|317.31|314.91|317.41|315.01|317.31|314.91|0
1653468900000|2022-05-25 08:55:00|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1653468910000|2022-05-25 08:55:10|317.31|314.91|317.31|314.91|317.31|314.91|317.31|314.91|0
1653468920000|2022-05-25 08:55:20|317.19|314.79|317.41|315.01|317.41|315.01|317.19|314.79|0
1653468930000|2022-05-25 08:55:30|316.97|314.57|317.19|314.79|317.19|314.79|316.97|314.57|0
1653468940000|2022-05-25 08:55:40|317.41|315.01|317.53|315.13|317.53|315.13|317.41|315.01|0
1653468950000|2022-05-25 08:55:50|317.63|315.23|318.19|315.79|318.19|315.79|317.63|315.23|0
1653468960000|2022-05-25 08:56:00|318.3|315.9|318.52|316.12|318.52|316.12|318.3|315.9|0
1653468970000|2022-05-25 08:56:10|318.3|315.9|318.75|316.35|318.75|316.35|318.3|315.9|0
1653468980000|2022-05-25 08:56:20|319.41|317.01|319.64|317.24|319.64|317.24|319.41|317.01|0
1653468990000|2022-05-25 08:56:30|319.86|317.46|319.97|317.57|319.97|317.57|319.86|317.46|0
1653469000000|2022-05-25 08:56:40|319.75|317.35|319.86|317.46|319.86|317.46|319.64|317.24|0
1653469010000|2022-05-25 08:56:50|320.08|317.68|320.3|317.9|320.3|317.9|319.86|317.46|0
1653469020000|2022-05-25 08:57:00|320.08|317.68|320.42|318.02|320.42|318.02|319.64|317.24|0
1653469030000|2022-05-25 08:57:10|320.3|317.9|320.3|317.9|320.3|317.9|320.3|317.9|0
1653469040000|2022-05-25 08:57:20|320.42|318.02|320.3|317.9|320.42|318.02|320.3|317.9|0
1653469050000|2022-05-25 08:57:30|320.53|318.13|320.53|318.13|320.53|318.13|320.3|317.9|0
1653469060000|2022-05-25 08:57:40|320.42|318.02|320.87|318.47|320.87|318.47|320.42|318.02|0
1653469070000|2022-05-25 08:57:50|320.97|318.57|320.75|318.35|320.97|318.57|320.64|318.24|0
1653469080000|2022-05-25 08:58:00|320.3|317.9|320.75|318.35|320.75|318.35|320.3|317.9|0
1653469090000|2022-05-25 08:58:10|320.64|318.24|320.97|318.57|320.97|318.57|320.64|318.24|0
1653469100000|2022-05-25 08:58:20|321.19|318.79|320.75|318.35|321.19|318.79|320.75|318.35|0
1653469110000|2022-05-25 08:58:30|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1653469120000|2022-05-25 08:58:40|320.75|318.35|320.75|318.35|320.97|318.57|320.75|318.35|0
1653469140000|2022-05-25 08:59:00|320.86|318.46|320.75|318.35|320.86|318.46|320.75|318.35|0
1653469150000|2022-05-25 08:59:10|320.86|318.46|320.97|318.57|320.97|318.57|320.86|318.46|0
1653469160000|2022-05-25 08:59:20|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1653469170000|2022-05-25 08:59:30|321.64|319.24|322.2|319.8|322.2|319.8|321.64|319.24|0
1653469180000|2022-05-25 08:59:40|322.53|320.13|322.43|320.03|322.53|320.13|322.31|319.91|0
1653469190000|2022-05-25 08:59:50|322.31|319.91|322.53|320.13|322.53|320.13|322.31|319.91|0
1653469200000|2022-05-25 09:00:00|322.76|320.36|322.98|320.58|322.98|320.58|322.76|320.36|0
1653469210000|2022-05-25 09:00:10|322.76|320.36|322.76|320.36|322.98|320.58|322.76|320.36|0
1653469220000|2022-05-25 09:00:20|322.31|319.91|322.76|320.36|322.76|320.36|322.31|319.91|0
1653469230000|2022-05-25 09:00:30|322.87|320.47|323.09|320.69|323.09|320.69|322.76|320.36|0
1653469240000|2022-05-25 09:00:40|322.98|320.58|323.43|321.03|323.43|321.03|322.98|320.58|0
1653469250000|2022-05-25 09:00:50|323.54|321.14|323.65|321.25|323.65|321.25|323.43|321.03|0
1653469260000|2022-05-25 09:01:00|323.43|321.03|323.43|321.03|323.54|321.14|323.43|321.03|0
1653469270000|2022-05-25 09:01:10|323.65|321.25|323.54|321.14|323.65|321.25|323.54|321.14|0
1653469280000|2022-05-25 09:01:20|323.43|321.03|324.32|321.92|324.32|321.92|323.43|321.03|0
1653469290000|2022-05-25 09:01:30|324.54|322.14|323.99|321.59|324.54|322.14|323.99|321.59|0
1653469300000|2022-05-25 09:01:40|323.87|321.47|324.1|321.7|324.1|321.7|323.87|321.47|0
1653469310000|2022-05-25 09:01:50|324.32|321.92|324.32|321.92|324.32|321.92|324.21|321.81|0
1653469320000|2022-05-25 09:02:00|324.1|321.7|324.54|322.14|324.54|322.14|324.1|321.7|0
1653469330000|2022-05-25 09:02:10|324.32|321.92|325.21|322.81|325.21|322.81|324.1|321.7|0
1653469340000|2022-05-25 09:02:20|325.44|323.04|325.55|323.15|325.55|323.15|325.44|323.04|0
1653469350000|2022-05-25 09:02:30|325.44|323.04|325.55|323.15|325.66|323.26|325.44|323.04|0
1653469360000|2022-05-25 09:02:40|325.44|323.04|325.66|323.26|325.66|323.26|325.44|323.04|0
1653469370000|2022-05-25 09:02:50|325.55|323.15|325.44|323.04|325.55|323.15|325.44|323.04|0
1653469380000|2022-05-25 09:03:00|325.55|323.15|325.44|323.04|325.55|323.15|325.44|323.04|0
1653469390000|2022-05-25 09:03:10|325.33|322.93|325.44|323.04|325.44|323.04|325.21|322.81|0
1653469400000|2022-05-25 09:03:20|325.33|322.93|325.44|323.04|325.66|323.26|325.33|322.93|0
1653469410000|2022-05-25 09:03:30|325.33|322.93|325.33|322.93|325.44|323.04|325.33|322.93|0
1653469420000|2022-05-25 09:03:40|325.44|323.04|325.88|323.48|325.88|323.48|325.44|323.04|0
1653469430000|2022-05-25 09:03:50|326|323.6|326|323.6|326|323.6|325.88|323.48|0
1653469440000|2022-05-25 09:04:00|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1653469450000|2022-05-25 09:04:10|325.78|323.38|325.66|323.26|325.88|323.48|325.66|323.26|0
1653469460000|2022-05-25 09:04:20|325.78|323.38|325.78|323.38|325.88|323.48|325.78|323.38|0
1653469470000|2022-05-25 09:04:30|326.11|323.71|326.56|324.16|326.56|324.16|326.11|323.71|0
1653469480000|2022-05-25 09:04:40|326.78|324.38|326.56|324.16|326.78|324.38|326.56|324.16|0
1653469490000|2022-05-25 09:04:50|326.45|324.05|326|323.6|326.45|324.05|325.88|323.48|0
1653469500000|2022-05-25 09:05:00|325.88|323.48|326.11|323.71|326.11|323.71|325.88|323.48|0
1653469510000|2022-05-25 09:05:10|326|323.6|326.33|323.93|326.33|323.93|326|323.6|0
1653469520000|2022-05-25 09:05:20|326.11|323.71|326.33|323.93|326.33|323.93|326.11|323.71|0
1653469530000|2022-05-25 09:05:30|326.78|324.38|326.56|324.16|326.78|324.38|326.56|324.16|0
1653469540000|2022-05-25 09:05:40|326.67|324.27|326.78|324.38|326.78|324.38|326.67|324.27|0
1653469550000|2022-05-25 09:05:50|326.9|324.5|326.67|324.27|326.9|324.5|326.56|324.16|0
1653469560000|2022-05-25 09:06:00|326.56|324.16|325.44|323.04|326.56|324.16|325.44|323.04|0
1653469570000|2022-05-25 09:06:10|325.88|323.48|325.88|323.48|326.11|323.71|325.88|323.48|0
1653469580000|2022-05-25 09:06:20|325.78|323.38|325.66|323.26|325.78|323.38|325.66|323.26|0
1653469590000|2022-05-25 09:06:30|325.55|323.15|325.44|323.04|325.55|323.15|325.21|322.81|0
1653469600000|2022-05-25 09:06:40|325.1|322.7|324.76|322.36|325.1|322.7|324.76|322.36|0
1653469610000|2022-05-25 09:06:50|324.54|322.14|326.33|323.93|326.33|323.93|324.54|322.14|0
1653469620000|2022-05-25 09:07:00|326.22|323.82|326.56|324.16|326.56|324.16|326|323.6|0
1653469630000|2022-05-25 09:07:10|326.55|324.15|326.55|324.15|326.55|324.15|326.45|324.05|0
1653469640000|2022-05-25 09:07:20|326.33|323.93|326.11|323.71|326.33|323.93|326.11|323.71|0
1653469650000|2022-05-25 09:07:30|325.88|323.48|325.88|323.48|326.11|323.71|325.88|323.48|0
1653469660000|2022-05-25 09:07:40|326.11|323.71|326.22|323.82|326.22|323.82|325.88|323.48|0
1653469670000|2022-05-25 09:07:50|326.11|323.71|326.33|323.93|326.33|323.93|326.11|323.71|0
1653469680000|2022-05-25 09:08:00|326.45|324.05|326.55|324.15|326.78|324.38|326.45|324.05|0
1653469690000|2022-05-25 09:08:10|326.78|324.38|326.55|324.15|326.78|324.38|326.55|324.15|0
1653469700000|2022-05-25 09:08:20|326.45|324.05|326.78|324.38|326.78|324.38|326.45|324.05|0
1653469710000|2022-05-25 09:08:30|327.12|324.72|327.45|325.05|327.45|325.05|327.12|324.72|0
1653469720000|2022-05-25 09:08:40|327|324.6|326.67|324.27|327|324.6|326.67|324.27|0
1653469730000|2022-05-25 09:08:50|326.78|324.38|326.45|324.05|326.78|324.38|326.45|324.05|0
1653469740000|2022-05-25 09:09:00|326.33|323.93|326.33|323.93|326.55|324.15|326.33|323.93|0
1653469750000|2022-05-25 09:09:10|325.88|323.48|325.66|323.26|325.88|323.48|325.66|323.26|0
1653469760000|2022-05-25 09:09:20|325.43|323.03|325.21|322.81|325.55|323.15|324.99|322.59|0
1653469770000|2022-05-25 09:09:30|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1653469790000|2022-05-25 09:09:50|325.43|323.03|325.55|323.15|325.66|323.26|325.43|323.03|0
1653469800000|2022-05-25 09:10:00|325.43|323.03|325.43|323.03|325.43|323.03|325.21|322.81|0
1653469810000|2022-05-25 09:10:10|325.33|322.93|325.33|322.93|325.43|323.03|325.33|322.93|0
1653469820000|2022-05-25 09:10:20|325.43|323.03|325.21|322.81|325.43|323.03|325.21|322.81|0
1653469830000|2022-05-25 09:10:30|325.33|322.93|324.76|322.36|325.43|323.03|324.76|322.36|0
1653469840000|2022-05-25 09:10:40|324.88|322.48|324.76|322.36|324.88|322.48|324.76|322.36|0
1653469850000|2022-05-25 09:10:50|325.1|322.7|325.66|323.26|325.66|323.26|324.98|322.58|0
1653469860000|2022-05-25 09:11:00|326|323.6|325.66|323.26|326|323.6|325.66|323.26|0
1653469870000|2022-05-25 09:11:10|325.55|323.15|325.88|323.48|325.88|323.48|325.43|323.03|0
1653469880000|2022-05-25 09:11:20|325.77|323.37|326.1|323.7|326.1|323.7|325.77|323.37|0
1653469890000|2022-05-25 09:11:30|326.22|323.82|326.67|324.27|326.67|324.27|326.22|323.82|0
1653469900000|2022-05-25 09:11:40|326.78|324.38|326.55|324.15|326.78|324.38|326.55|324.15|0
1653469910000|2022-05-25 09:11:50|326.67|324.27|327|324.6|327.12|324.72|326.67|324.27|0
1653469920000|2022-05-25 09:12:00|327.22|324.82|328.12|325.72|328.12|325.72|327.12|324.72|0
1653469930000|2022-05-25 09:12:10|327.67|325.27|327.22|324.82|327.67|325.27|327.22|324.82|0
1653469940000|2022-05-25 09:12:20|327.45|325.05|328.12|325.72|328.12|325.72|327.34|324.94|0
1653469950000|2022-05-25 09:12:30|327.9|325.5|327.67|325.27|327.9|325.5|327.67|325.27|0
1653469960000|2022-05-25 09:12:40|327.9|325.5|327.34|324.94|327.9|325.5|327|324.6|0
1653469970000|2022-05-25 09:12:50|327.22|324.82|327.9|325.5|327.9|325.5|327.22|324.82|0
1653469980000|2022-05-25 09:13:00|328.12|325.72|329.02|326.62|329.02|326.62|328.12|325.72|0
1653469990000|2022-05-25 09:13:10|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1653470000000|2022-05-25 09:13:20|329.02|326.62|328.8|326.4|329.02|326.62|328.8|326.4|0
1653470010000|2022-05-25 09:13:30|329.02|326.62|328.35|325.95|329.02|326.62|328.35|325.95|0
1653470020000|2022-05-25 09:13:40|328.24|325.84|329.24|326.84|329.24|326.84|328.24|325.84|0
1653470030000|2022-05-25 09:13:50|329.36|326.96|329.69|327.29|329.69|327.29|329.24|326.84|0
1653470040000|2022-05-25 09:14:00|330.26|327.86|330.14|327.74|330.26|327.86|329.92|327.52|0
1653470050000|2022-05-25 09:14:10|330.59|328.19|330.59|328.19|330.59|328.19|330.14|327.74|0
1653470060000|2022-05-25 09:14:20|331.04|328.64|330.59|328.19|331.04|328.64|330.59|328.19|0
1653470070000|2022-05-25 09:14:30|330.37|327.97|330.26|327.86|330.49|328.09|330.14|327.74|0
1653470080000|2022-05-25 09:14:40|330.37|327.97|331.04|328.64|331.04|328.64|330.37|327.97|0
1653470090000|2022-05-25 09:14:50|331.16|328.76|331.27|328.87|331.27|328.87|331.16|328.76|0
1653470100000|2022-05-25 09:15:00|331.16|328.76|331.72|329.32|331.72|329.32|331.16|328.76|0
1653470110000|2022-05-25 09:15:10|331.94|329.54|331.72|329.32|331.94|329.54|331.72|329.32|0
1653470120000|2022-05-25 09:15:20|331.49|329.09|330.93|328.53|331.49|329.09|330.93|328.53|0
1653470130000|2022-05-25 09:15:30|331.16|328.76|331.04|328.64|331.72|329.32|331.04|328.64|0
1653470140000|2022-05-25 09:15:40|331.49|329.09|331.27|328.87|331.84|329.44|331.27|328.87|0
1653470150000|2022-05-25 09:15:50|330.82|328.42|329.92|327.52|330.82|328.42|329.92|327.52|0
1653470160000|2022-05-25 09:16:00|330.03|327.63|329.47|327.07|330.03|327.63|329.47|327.07|0
1653470170000|2022-05-25 09:16:10|329.24|326.84|329.92|327.52|329.92|327.52|329.24|326.84|0
1653470180000|2022-05-25 09:16:20|329.81|327.41|329.69|327.29|329.81|327.41|329.47|327.07|0
1653470190000|2022-05-25 09:16:30|330.14|327.74|330.37|327.97|330.37|327.97|330.14|327.74|0
1653470200000|2022-05-25 09:16:40|330.26|327.86|329.92|327.52|330.26|327.86|329.92|327.52|0
1653470210000|2022-05-25 09:16:50|329.69|327.29|330.14|327.74|330.14|327.74|329.69|327.29|0
1653470220000|2022-05-25 09:17:00|330.37|327.97|330.14|327.74|330.37|327.97|330.14|327.74|0
1653470230000|2022-05-25 09:17:10|329.92|327.52|329.36|326.96|329.92|327.52|329.36|326.96|0
1653470240000|2022-05-25 09:17:20|329.69|327.29|329.58|327.18|329.69|327.29|329.47|327.07|0
1653470250000|2022-05-25 09:17:30|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1653470260000|2022-05-25 09:17:40|330.14|327.74|329.92|327.52|330.14|327.74|329.81|327.41|0
1653470270000|2022-05-25 09:17:50|329.47|327.07|328.68|326.28|329.47|327.07|328.68|326.28|0
1653470280000|2022-05-25 09:18:00|328.57|326.17|328.12|325.72|328.57|326.17|328.12|325.72|0
1653470290000|2022-05-25 09:18:10|328.34|325.94|327.67|325.27|328.34|325.94|327.67|325.27|0
1653470300000|2022-05-25 09:18:20|327.89|325.49|328.34|325.94|328.34|325.94|327.89|325.49|0
1653470310000|2022-05-25 09:18:30|328.46|326.06|328.12|325.72|328.46|326.06|328.12|325.72|0
1653470320000|2022-05-25 09:18:40|328.01|325.61|327.11|324.71|328.01|325.61|327.11|324.71|0
1653470330000|2022-05-25 09:18:50|327|324.6|326.77|324.37|327|324.6|326.55|324.15|0
1653470340000|2022-05-25 09:19:00|326.32|323.92|326.44|324.04|326.44|324.04|326.22|323.82|0
1653470350000|2022-05-25 09:19:10|326.1|323.7|326.55|324.15|326.55|324.15|325.99|323.59|0
1653470360000|2022-05-25 09:19:20|326.77|324.37|326.66|324.26|326.77|324.37|326.55|324.15|0
1653470370000|2022-05-25 09:19:30|326.55|324.15|326.55|324.15|326.66|324.26|326.55|324.15|0
1653470380000|2022-05-25 09:19:40|327|324.6|326.77|324.37|327.22|324.82|326.77|324.37|0
1653470390000|2022-05-25 09:19:50|326.89|324.49|327|324.6|327|324.6|326.77|324.37|0
1653470400000|2022-05-25 09:20:00|326.89|324.49|326.44|324.04|327|324.6|326.44|324.04|0
1653470410000|2022-05-25 09:20:10|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1653470420000|2022-05-25 09:20:20|326.66|324.26|326.77|324.37|326.77|324.37|326.66|324.26|0
1653470430000|2022-05-25 09:20:30|326.66|324.26|326.66|324.26|326.77|324.37|326.66|324.26|0
1653470440000|2022-05-25 09:20:40|326.55|324.15|326.66|324.26|326.66|324.26|326.55|324.15|0
1653470450000|2022-05-25 09:20:50|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1653470460000|2022-05-25 09:21:00|326.32|323.92|326.89|324.49|326.89|324.49|326.32|323.92|0
1653470470000|2022-05-25 09:21:10|326.99|324.59|326.99|324.59|327.22|324.82|326.99|324.59|0
1653470480000|2022-05-25 09:21:20|327.44|325.04|327.56|325.16|327.67|325.27|327.44|325.04|0
1653470490000|2022-05-25 09:21:30|327.44|325.04|327.89|325.49|327.89|325.49|327.44|325.04|0
1653470500000|2022-05-25 09:21:40|327.67|325.27|328.12|325.72|328.12|325.72|327.67|325.27|0
1653470510000|2022-05-25 09:21:50|328.01|325.61|328.12|325.72|328.57|326.17|328.01|325.61|0
1653470520000|2022-05-25 09:22:00|327.44|325.04|327.56|325.16|327.78|325.38|327.44|325.04|0
1653470530000|2022-05-25 09:22:10|327.44|325.04|327.33|324.93|327.44|325.04|327.33|324.93|0
1653470540000|2022-05-25 09:22:20|327.44|325.04|328.12|325.72|328.12|325.72|327.11|324.71|0
1653470550000|2022-05-25 09:22:30|328.34|325.94|328.12|325.72|328.34|325.94|328.12|325.72|0
1653470560000|2022-05-25 09:22:40|327.89|325.49|327.89|325.49|327.89|325.49|327.67|325.27|0
1653470570000|2022-05-25 09:22:50|327.67|325.27|327.78|325.38|327.78|325.38|327.67|325.27|0
1653470580000|2022-05-25 09:23:00|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1653470590000|2022-05-25 09:23:10|327.78|325.38|327.67|325.27|327.78|325.38|327.67|325.27|0
1653470600000|2022-05-25 09:23:20|327.89|325.49|327.22|324.82|327.89|325.49|326.99|324.59|0
1653470610000|2022-05-25 09:23:30|327.44|325.04|327.44|325.04|327.56|325.16|327.44|325.04|0
1653470620000|2022-05-25 09:23:40|327.67|325.27|327.56|325.16|327.67|325.27|327.44|325.04|0
1653470630000|2022-05-25 09:23:50|327.44|325.04|327.44|325.04|327.67|325.27|327.44|325.04|0
1653470640000|2022-05-25 09:24:00|327.67|325.27|327.67|325.27|328.01|325.61|327.67|325.27|0
1653470650000|2022-05-25 09:24:10|327.22|324.82|327.67|325.27|327.89|325.49|327.22|324.82|0
1653470660000|2022-05-25 09:24:20|327.89|325.49|328.11|325.71|328.11|325.71|327.89|325.49|0
1653470670000|2022-05-25 09:24:30|326.99|324.59|327.22|324.82|327.22|324.82|326.99|324.59|0
1653470680000|2022-05-25 09:24:40|327.56|325.16|327.22|324.82|327.56|325.16|327.22|324.82|0
1653470690000|2022-05-25 09:24:50|326.88|324.48|326.99|324.59|326.99|324.59|326.77|324.37|0
1653470700000|2022-05-25 09:25:00|326.77|324.37|326.99|324.59|326.99|324.59|326.77|324.37|0
1653470710000|2022-05-25 09:25:10|327.22|324.82|327.44|325.04|327.44|325.04|327.22|324.82|0
1653470720000|2022-05-25 09:25:20|327.56|325.16|327.22|324.82|327.56|325.16|327.22|324.82|0
1653470730000|2022-05-25 09:25:30|327.44|325.04|327.56|325.16|327.56|325.16|327.44|325.04|0
1653470740000|2022-05-25 09:25:40|327.89|325.49|327.66|325.26|328.01|325.61|327.66|325.26|0
1653470750000|2022-05-25 09:25:50|327.78|325.38|327.78|325.38|327.78|325.38|327.66|325.26|0
1653470760000|2022-05-25 09:26:00|327.89|325.49|328.11|325.71|328.11|325.71|327.78|325.38|0
1653470770000|2022-05-25 09:26:10|327.89|325.49|328.11|325.71|328.11|325.71|327.89|325.49|0
1653470780000|2022-05-25 09:26:20|328.79|326.39|328.79|326.39|328.79|326.39|328.79|326.39|0
1653470790000|2022-05-25 09:26:30|328.68|326.28|329.46|327.06|329.46|327.06|328.68|326.28|0
1653470800000|2022-05-25 09:26:40|329.69|327.29|329.46|327.06|329.69|327.29|329.46|327.06|0
1653470810000|2022-05-25 09:26:50|329.69|327.29|329.01|326.61|329.69|327.29|329.01|326.61|0
1653470820000|2022-05-25 09:27:00|328.79|326.39|328.68|326.28|328.79|326.39|328.56|326.16|0
1653470830000|2022-05-25 09:27:10|328.56|326.16|327.89|325.49|328.56|326.16|327.89|325.49|0
1653470840000|2022-05-25 09:27:20|327.78|325.38|328|325.6|328|325.6|327.66|325.26|0
1653470850000|2022-05-25 09:27:30|327.66|325.26|327.44|325.04|327.66|325.26|327.33|324.93|0
1653470860000|2022-05-25 09:27:40|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1653470870000|2022-05-25 09:27:50|327.11|324.71|326.66|324.26|327.11|324.71|326.66|324.26|0
1653470880000|2022-05-25 09:28:00|326.54|324.14|326.54|324.14|326.66|324.26|326.54|324.14|0
1653470890000|2022-05-25 09:28:10|326.09|323.69|326.09|323.69|326.54|324.14|326.09|323.69|0
1653470900000|2022-05-25 09:28:20|325.99|323.59|325.87|323.47|325.99|323.59|325.87|323.47|0
1653470910000|2022-05-25 09:28:30|325.76|323.36|325.87|323.47|325.87|323.47|325.65|323.25|0
1653470920000|2022-05-25 09:28:40|325.65|323.25|325.2|322.8|325.87|323.47|325.2|322.8|0
1653470930000|2022-05-25 09:28:50|325.42|323.02|325.2|322.8|325.42|323.02|325.2|322.8|0
1653470940000|2022-05-25 09:29:00|325.42|323.02|325.2|322.8|325.42|323.02|325.2|322.8|0
1653470950000|2022-05-25 09:29:10|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1653470960000|2022-05-25 09:29:20|325.64|323.24|325.64|323.24|325.76|323.36|325.54|323.14|0
1653470970000|2022-05-25 09:29:30|325.76|323.36|325.87|323.47|325.87|323.47|325.76|323.36|0
1653470980000|2022-05-25 09:29:40|326.09|323.69|326.09|323.69|326.21|323.81|326.09|323.69|0
1653470990000|2022-05-25 09:29:50|326.32|323.92|326.09|323.69|326.32|323.92|326.09|323.69|0
1653471000000|2022-05-25 09:30:00|326.32|323.92|326.32|323.92|326.66|324.26|326.32|323.92|0
1653471010000|2022-05-25 09:30:10|326.21|323.81|326.43|324.03|326.43|324.03|326.21|323.81|0
1653471020000|2022-05-25 09:30:20|326.54|324.14|326.99|324.59|326.99|324.59|326.54|324.14|0
1653471030000|2022-05-25 09:30:30|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1653471040000|2022-05-25 09:30:40|327.44|325.04|327.89|325.49|327.89|325.49|327.44|325.04|0
1653471050000|2022-05-25 09:30:50|327.78|325.38|327.66|325.26|327.78|325.38|327.66|325.26|0
1653471060000|2022-05-25 09:31:00|327.44|325.04|327.89|325.49|327.89|325.49|327.44|325.04|0
1653471070000|2022-05-25 09:31:10|327.78|325.38|327.55|325.15|327.78|325.38|327.44|325.04|0
1653471080000|2022-05-25 09:31:20|327.66|325.26|327.21|324.81|327.89|325.49|327.21|324.81|0
1653471090000|2022-05-25 09:31:30|327.33|324.93|327.78|325.38|327.78|325.38|327.33|324.93|0
1653471100000|2022-05-25 09:31:40|327.89|325.49|327.55|325.15|327.89|325.49|327.55|325.15|0
1653471110000|2022-05-25 09:31:50|327.66|325.26|327.89|325.49|327.89|325.49|327.66|325.26|0
1653471120000|2022-05-25 09:32:00|327.78|325.38|327.33|324.93|327.78|325.38|327.33|324.93|0
1653471130000|2022-05-25 09:32:10|327.21|324.81|327.21|324.81|327.44|325.04|327.21|324.81|0
1653471140000|2022-05-25 09:32:20|327.33|324.93|326.21|323.81|327.33|324.93|326.21|323.81|0
1653471150000|2022-05-25 09:32:30|325.87|323.47|325.19|322.79|325.87|323.47|325.19|322.79|0
1653471160000|2022-05-25 09:32:40|325.09|322.69|325.09|322.69|325.19|322.79|325.09|322.69|0
1653471170000|2022-05-25 09:32:50|324.97|322.57|325.09|322.69|325.09|322.69|324.97|322.57|0
1653471180000|2022-05-25 09:33:00|324.97|322.57|324.52|322.12|324.97|322.57|324.52|322.12|0
1653471190000|2022-05-25 09:33:10|324.3|321.9|323.85|321.45|324.52|322.12|323.85|321.45|0
1653471200000|2022-05-25 09:33:20|323.97|321.57|324.08|321.68|324.08|321.68|323.97|321.57|0
1653471210000|2022-05-25 09:33:30|323.97|321.57|324.08|321.68|324.08|321.68|323.97|321.57|0
1653471220000|2022-05-25 09:33:40|324.19|321.79|323.85|321.45|324.19|321.79|323.85|321.45|0
1653471230000|2022-05-25 09:33:50|324.08|321.68|323.85|321.45|324.08|321.68|323.85|321.45|0
1653471240000|2022-05-25 09:34:00|323.97|321.57|324.07|321.67|324.07|321.67|323.85|321.45|0
1653471250000|2022-05-25 09:34:10|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1653471260000|2022-05-25 09:34:20|324.3|321.9|323.85|321.45|324.3|321.9|323.85|321.45|0
1653471270000|2022-05-25 09:34:30|323.63|321.23|322.96|320.56|323.63|321.23|322.96|320.56|0
1653471280000|2022-05-25 09:34:40|323.3|320.9|323.74|321.34|323.85|321.45|323.3|320.9|0
1653471290000|2022-05-25 09:34:50|323.85|321.45|323.18|320.78|323.85|321.45|323.18|320.78|0
1653471300000|2022-05-25 09:35:00|323.3|320.9|323.4|321|323.4|321|323.3|320.9|0
1653471310000|2022-05-25 09:35:10|323.63|321.23|323.85|321.45|323.85|321.45|323.63|321.23|0
1653471320000|2022-05-25 09:35:20|323.63|321.23|323.4|321|323.63|321.23|323.4|321|0
1653471330000|2022-05-25 09:35:30|323.52|321.12|323.4|321|323.63|321.23|323.4|321|0
1653471340000|2022-05-25 09:35:40|323.18|320.78|323.07|320.67|323.63|321.23|323.07|320.67|0
1653471350000|2022-05-25 09:35:50|322.73|320.33|323.18|320.78|323.18|320.78|322.73|320.33|0
1653471360000|2022-05-25 09:36:00|322.96|320.56|323.18|320.78|323.18|320.78|322.96|320.56|0
1653471370000|2022-05-25 09:36:10|323.4|321|322.96|320.56|323.4|321|322.96|320.56|0
1653471380000|2022-05-25 09:36:20|322.73|320.33|322.29|319.89|322.85|320.45|322.29|319.89|0
1653471390000|2022-05-25 09:36:30|322.06|319.66|322.29|319.89|322.29|319.89|321.84|319.44|0
1653471400000|2022-05-25 09:36:40|322.06|319.66|323.18|320.78|323.18|320.78|322.06|319.66|0
1653471410000|2022-05-25 09:36:50|323.07|320.67|322.29|319.89|323.07|320.67|322.29|319.89|0
1653471420000|2022-05-25 09:37:00|322.51|320.11|322.51|320.11|322.62|320.22|322.51|320.11|0
1653471430000|2022-05-25 09:37:10|322.62|320.22|322.51|320.11|322.85|320.45|322.51|320.11|0
1653471440000|2022-05-25 09:37:20|322.73|320.33|322.51|320.11|322.85|320.45|322.51|320.11|0
1653471450000|2022-05-25 09:37:30|322.85|320.45|322.73|320.33|322.85|320.45|322.73|320.33|0
1653471460000|2022-05-25 09:37:40|322.62|320.22|322.51|320.11|322.73|320.33|322.28|319.88|0
1653471470000|2022-05-25 09:37:50|322.95|320.55|322.73|320.33|322.95|320.55|322.73|320.33|0
1653471480000|2022-05-25 09:38:00|322.95|320.55|323.18|320.78|323.18|320.78|322.95|320.55|0
1653471490000|2022-05-25 09:38:10|323.4|321|323.52|321.12|323.52|321.12|323.4|321|0
1653471500000|2022-05-25 09:38:20|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1653471510000|2022-05-25 09:38:30|323.52|321.12|324.07|321.67|324.07|321.67|323.52|321.12|0
1653471520000|2022-05-25 09:38:40|323.85|321.45|323.96|321.56|323.96|321.56|323.85|321.45|0
1653471530000|2022-05-25 09:38:50|324.07|321.67|324.07|321.67|324.07|321.67|324.07|321.67|0
1653471540000|2022-05-25 09:39:00|324.3|321.9|324.19|321.79|324.3|321.9|324.07|321.67|0
1653471550000|2022-05-25 09:39:10|324.07|321.67|324.19|321.79|324.19|321.79|324.07|321.67|0
1653471560000|2022-05-25 09:39:20|324.3|321.9|323.62|321.22|324.3|321.9|323.62|321.22|0
1653471570000|2022-05-25 09:39:30|323.4|321|324.07|321.67|324.07|321.67|323.4|321|0
1653471580000|2022-05-25 09:39:40|323.85|321.45|323.85|321.45|323.85|321.45|323.62|321.22|0
1653471590000|2022-05-25 09:39:50|323.62|321.22|323.18|320.78|323.62|321.22|323.18|320.78|0
1653471600000|2022-05-25 09:40:00|322.95|320.55|322.73|320.33|323.18|320.78|322.73|320.33|0
1653471610000|2022-05-25 09:40:10|322.85|320.45|322.95|320.55|322.95|320.55|322.85|320.45|0
1653471620000|2022-05-25 09:40:20|323.52|321.12|323.18|320.78|323.52|321.12|323.18|320.78|0
1653471630000|2022-05-25 09:40:30|322.95|320.55|323.18|320.78|323.18|320.78|322.95|320.55|0
1653471640000|2022-05-25 09:40:40|323.29|320.89|323.85|321.45|323.85|321.45|323.29|320.89|0
1653471650000|2022-05-25 09:40:50|323.74|321.34|324.29|321.89|324.29|321.89|323.74|321.34|0
1653471660000|2022-05-25 09:41:00|324.19|321.79|324.07|321.67|324.19|321.79|324.07|321.67|0
1653471670000|2022-05-25 09:41:10|323.96|321.56|324.07|321.67|324.07|321.67|323.74|321.34|0
1653471680000|2022-05-25 09:41:20|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1653471690000|2022-05-25 09:41:30|323.85|321.45|324.07|321.67|324.07|321.67|323.85|321.45|0
1653471700000|2022-05-25 09:41:40|324.19|321.79|324.29|321.89|324.29|321.89|323.96|321.56|0
1653471720000|2022-05-25 09:42:00|324.07|321.67|322.95|320.55|324.07|321.67|322.95|320.55|0
1653471730000|2022-05-25 09:42:10|322.73|320.33|323.29|320.89|323.29|320.89|322.73|320.33|0
1653471740000|2022-05-25 09:42:20|323.85|321.45|323.4|321|323.85|321.45|323.4|321|0
1653471750000|2022-05-25 09:42:30|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1653471760000|2022-05-25 09:42:40|324.07|321.67|324.29|321.89|324.29|321.89|324.07|321.67|0
1653471770000|2022-05-25 09:42:50|324.07|321.67|323.62|321.22|324.07|321.67|323.62|321.22|0
1653471780000|2022-05-25 09:43:00|323.51|321.11|323.4|321|323.51|321.11|323.4|321|0
1653471790000|2022-05-25 09:43:10|323.85|321.45|324.19|321.79|324.19|321.79|323.85|321.45|0
1653471800000|2022-05-25 09:43:20|323.85|321.45|323.96|321.56|323.96|321.56|323.85|321.45|0
1653471810000|2022-05-25 09:43:30|324.29|321.89|324.29|321.89|324.29|321.89|324.19|321.79|0
1653471820000|2022-05-25 09:43:40|324.19|321.79|324.29|321.89|324.29|321.89|324.19|321.79|0
1653471830000|2022-05-25 09:43:50|324.07|321.67|324.29|321.89|324.29|321.89|324.07|321.67|0
1653471840000|2022-05-25 09:44:00|324.18|321.78|324.18|321.78|324.29|321.89|324.18|321.78|0
1653471850000|2022-05-25 09:44:10|324.07|321.67|324.29|321.89|324.29|321.89|324.07|321.67|0
1653471870000|2022-05-25 09:44:30|324.41|322.01|324.52|322.12|324.52|322.12|324.41|322.01|0
1653471880000|2022-05-25 09:44:40|324.41|322.01|324.96|322.56|324.96|322.56|324.41|322.01|0
1653471890000|2022-05-25 09:44:50|324.74|322.34|324.74|322.34|324.96|322.56|324.74|322.34|0
1653471900000|2022-05-25 09:45:00|324.96|322.56|325.08|322.68|325.08|322.68|324.96|322.56|0
1653471910000|2022-05-25 09:45:10|325.19|322.79|324.74|322.34|325.19|322.79|324.74|322.34|0
1653471920000|2022-05-25 09:45:20|324.29|321.89|323.84|321.44|324.29|321.89|323.84|321.44|0
1653471930000|2022-05-25 09:45:30|323.62|321.22|323.84|321.44|324.07|321.67|323.62|321.22|0
1653471940000|2022-05-25 09:45:40|323.62|321.22|323.4|321|323.62|321.22|323.4|321|0
1653471950000|2022-05-25 09:45:50|323.29|320.89|323.17|320.77|323.29|320.89|323.17|320.77|0
1653471960000|2022-05-25 09:46:00|323.4|321|323.62|321.22|323.62|321.22|323.29|320.89|0
1653471970000|2022-05-25 09:46:10|323.17|320.77|323.17|320.77|323.29|320.89|323.07|320.67|0
1653471980000|2022-05-25 09:46:20|323.07|320.67|322.95|320.55|323.07|320.67|322.95|320.55|0
1653471990000|2022-05-25 09:46:30|323.51|321.11|323.4|321|323.51|321.11|323.4|321|0
1653472000000|2022-05-25 09:46:40|323.51|321.11|323.17|320.77|323.51|321.11|323.17|320.77|0
1653472010000|2022-05-25 09:46:50|323.07|320.67|323.07|320.67|323.07|320.67|322.95|320.55|0
1653472020000|2022-05-25 09:47:00|322.95|320.55|323.17|320.77|323.17|320.77|322.95|320.55|0
1653472030000|2022-05-25 09:47:10|322.73|320.33|322.95|320.55|322.95|320.55|322.73|320.33|0
1653472040000|2022-05-25 09:47:20|323.17|320.77|323.06|320.66|323.17|320.77|323.06|320.66|0
1653472050000|2022-05-25 09:47:30|323.17|320.77|322.95|320.55|323.17|320.77|322.95|320.55|0
1653472060000|2022-05-25 09:47:40|322.84|320.44|322.72|320.32|322.95|320.55|322.72|320.32|0
1653472070000|2022-05-25 09:47:50|322.84|320.44|322.5|320.1|322.84|320.44|322.5|320.1|0
1653472080000|2022-05-25 09:48:00|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1653472090000|2022-05-25 09:48:10|322.05|319.65|322.05|319.65|322.05|319.65|322.05|319.65|0
1653472100000|2022-05-25 09:48:20|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1653472130000|2022-05-25 09:48:50|322.5|320.1|322.28|319.88|323.17|320.77|322.28|319.88|0
1653472140000|2022-05-25 09:49:00|322.17|319.77|322.28|319.88|322.28|319.88|322.05|319.65|0
1653472150000|2022-05-25 09:49:10|322.05|319.65|322.05|319.65|322.05|319.65|322.05|319.65|0
1653472160000|2022-05-25 09:49:20|322.17|319.77|322.17|319.77|322.17|319.77|321.95|319.55|0
1653472170000|2022-05-25 09:49:30|322.28|319.88|322.72|320.32|322.72|320.32|322.28|319.88|0
1653472180000|2022-05-25 09:49:40|322.95|320.55|322.39|319.99|322.95|320.55|322.39|319.99|0
1653472190000|2022-05-25 09:49:50|322.28|319.88|321.16|318.76|322.28|319.88|321.16|318.76|0
1653472200000|2022-05-25 09:50:00|321.38|318.98|321.61|319.21|321.61|319.21|321.38|318.98|0
1653472210000|2022-05-25 09:50:10|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1653472220000|2022-05-25 09:50:20|321.38|318.98|321.61|319.21|321.61|319.21|321.38|318.98|0
1653472230000|2022-05-25 09:50:30|321.05|318.65|320.94|318.54|321.16|318.76|320.94|318.54|0
1653472240000|2022-05-25 09:50:40|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1653472250000|2022-05-25 09:50:50|320.61|318.21|320.94|318.54|320.94|318.54|320.61|318.21|0
1653472260000|2022-05-25 09:51:00|321.16|318.76|321.61|319.21|321.61|319.21|321.16|318.76|0
1653472270000|2022-05-25 09:51:10|321.16|318.76|320.94|318.54|321.16|318.76|320.94|318.54|0
1653472280000|2022-05-25 09:51:20|321.05|318.65|321.28|318.88|321.28|318.88|321.05|318.65|0
1653472290000|2022-05-25 09:51:30|321.38|318.98|321.38|318.98|321.38|318.98|321.38|318.98|0
1653472300000|2022-05-25 09:51:40|320.94|318.54|321.16|318.76|321.16|318.76|320.94|318.54|0
1653472310000|2022-05-25 09:51:50|321.05|318.65|319.6|317.2|321.05|318.65|319.6|317.2|0
1653472320000|2022-05-25 09:52:00|320.27|317.87|319.6|317.2|320.27|317.87|319.6|317.2|0
1653472330000|2022-05-25 09:52:10|319.49|317.09|319.82|317.42|319.82|317.42|319.38|316.98|0
1653472340000|2022-05-25 09:52:20|319.6|317.2|319.15|316.75|319.6|317.2|319.15|316.75|0
1653472350000|2022-05-25 09:52:30|318.93|316.53|318.71|316.31|318.93|316.53|318.71|316.31|0
1653472360000|2022-05-25 09:52:40|318.93|316.53|318.71|316.31|319.15|316.75|318.71|316.31|0
1653472370000|2022-05-25 09:52:50|318.49|316.09|318.49|316.09|318.49|316.09|318.49|316.09|0
1653472380000|2022-05-25 09:53:00|319.38|316.98|319.27|316.87|319.38|316.98|319.27|316.87|0
1653472390000|2022-05-25 09:53:10|319.15|316.75|318.93|316.53|319.15|316.75|318.82|316.42|0
1653472400000|2022-05-25 09:53:20|319.05|316.65|319.15|316.75|319.15|316.75|319.05|316.65|0
1653472410000|2022-05-25 09:53:30|318.82|316.42|318.93|316.53|318.93|316.53|318.71|316.31|0
1653472420000|2022-05-25 09:53:40|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1653472430000|2022-05-25 09:53:50|318.93|316.53|317.82|315.42|318.93|316.53|317.82|315.42|0
1653472440000|2022-05-25 09:54:00|317.6|315.2|318.49|316.09|318.49|316.09|317.6|315.2|0
1653472450000|2022-05-25 09:54:10|318.71|316.31|318.82|316.42|318.93|316.53|318.71|316.31|0
1653472460000|2022-05-25 09:54:20|319.15|316.75|318.49|316.09|319.15|316.75|318.49|316.09|0
1653472470000|2022-05-25 09:54:30|318.38|315.98|318.49|316.09|318.49|316.09|318.26|315.86|0
1653472480000|2022-05-25 09:54:40|318.6|316.2|318.6|316.2|318.93|316.53|318.6|316.2|0
1653472490000|2022-05-25 09:54:50|318.49|316.09|318.38|315.98|318.49|316.09|318.26|315.86|0
1653472500000|2022-05-25 09:55:00|318.6|316.2|318.6|316.2|318.71|316.31|318.6|316.2|0
1653472510000|2022-05-25 09:55:10|318.48|316.08|318.93|316.53|318.93|316.53|318.48|316.08|0
1653472520000|2022-05-25 09:55:20|319.15|316.75|319.15|316.75|319.15|316.75|319.05|316.65|0
1653472530000|2022-05-25 09:55:30|318.93|316.53|319.05|316.65|319.15|316.75|318.93|316.53|0
1653472540000|2022-05-25 09:55:40|319.15|316.75|318.93|316.53|319.15|316.75|318.93|316.53|0
1653472550000|2022-05-25 09:55:50|318.38|315.98|318.93|316.53|318.93|316.53|318.38|315.98|0
1653472560000|2022-05-25 09:56:00|318.82|316.42|318.48|316.08|318.82|316.42|318.48|316.08|0
1653472570000|2022-05-25 09:56:10|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1653472580000|2022-05-25 09:56:20|318.48|316.08|318.38|315.98|318.48|316.08|318.38|315.98|0
1653472590000|2022-05-25 09:56:30|318.48|316.08|318.71|316.31|318.71|316.31|318.38|315.98|0
1653472600000|2022-05-25 09:56:40|318.48|316.08|318.26|315.86|318.48|316.08|318.26|315.86|0
1653472610000|2022-05-25 09:56:50|318.6|316.2|318.26|315.86|318.6|316.2|318.26|315.86|0
1653472620000|2022-05-25 09:57:00|318.48|316.08|318.26|315.86|318.48|316.08|318.26|315.86|0
1653472630000|2022-05-25 09:57:10|318.15|315.75|318.26|315.86|318.26|315.86|318.04|315.64|0
1653472640000|2022-05-25 09:57:20|318.93|316.53|318.71|316.31|318.93|316.53|318.71|316.31|0
1653472650000|2022-05-25 09:57:30|318.93|316.53|318.71|316.31|318.93|316.53|318.71|316.31|0
1653472660000|2022-05-25 09:57:40|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1653472670000|2022-05-25 09:57:50|318.6|316.2|318.71|316.31|318.71|316.31|318.6|316.2|0
1653472680000|2022-05-25 09:58:00|318.6|316.2|318.93|316.53|318.93|316.53|318.6|316.2|0
1653472690000|2022-05-25 09:58:10|318.82|316.42|318.82|316.42|318.93|316.53|318.82|316.42|0
1653472700000|2022-05-25 09:58:20|318.71|316.31|318.48|316.08|318.71|316.31|318.48|316.08|0
1653472710000|2022-05-25 09:58:30|318.71|316.31|318.48|316.08|318.71|316.31|318.48|316.08|0
1653472720000|2022-05-25 09:58:40|318.26|315.86|318.26|315.86|318.26|315.86|318.26|315.86|0
1653472730000|2022-05-25 09:58:50|318.48|316.08|318.82|316.42|318.82|316.42|318.48|316.08|0
1653472740000|2022-05-25 09:59:00|318.7|316.3|318.93|316.53|318.93|316.53|318.7|316.3|0
1653472750000|2022-05-25 09:59:10|319.04|316.64|319.15|316.75|319.15|316.75|319.04|316.64|0
1653472760000|2022-05-25 09:59:20|319.37|316.97|319.49|317.09|319.49|317.09|319.37|316.97|0
1653472770000|2022-05-25 09:59:30|319.82|317.42|319.59|317.19|319.82|317.42|319.59|317.19|0
1653472780000|2022-05-25 09:59:40|319.49|317.09|319.37|316.97|319.49|317.09|319.37|316.97|0
1653472790000|2022-05-25 09:59:50|319.93|317.53|319.49|317.09|319.93|317.53|319.49|317.09|0
1653472800000|2022-05-25 10:00:00|319.82|317.42|319.59|317.19|319.93|317.53|319.59|317.19|0
1653472810000|2022-05-25 10:00:10|319.93|317.53|319.37|316.97|319.93|317.53|319.37|316.97|0
1653472820000|2022-05-25 10:00:20|319.59|317.19|319.37|316.97|319.71|317.31|319.37|316.97|0
1653472830000|2022-05-25 10:00:30|319.59|317.19|319.71|317.31|319.71|317.31|319.59|317.19|0
1653472840000|2022-05-25 10:00:40|319.37|316.97|319.82|317.42|319.82|317.42|319.37|316.97|0
1653472850000|2022-05-25 10:00:50|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1653472860000|2022-05-25 10:01:00|319.49|317.09|319.49|317.09|319.59|317.19|319.49|317.09|0
1653472870000|2022-05-25 10:01:10|319.82|317.42|319.37|316.97|319.82|317.42|319.37|316.97|0
1653472880000|2022-05-25 10:01:20|319.59|317.19|319.37|316.97|319.82|317.42|319.37|316.97|0
1653472890000|2022-05-25 10:01:30|319.49|317.09|319.37|316.97|319.59|317.19|319.37|316.97|0
1653472900000|2022-05-25 10:01:40|319.59|317.19|319.59|317.19|319.59|317.19|319.37|316.97|0
1653472910000|2022-05-25 10:01:50|319.82|317.42|319.59|317.19|319.82|317.42|319.37|316.97|0
1653472920000|2022-05-25 10:02:00|319.49|317.09|319.59|317.19|319.59|317.19|319.49|317.09|0
1653472930000|2022-05-25 10:02:10|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1653472940000|2022-05-25 10:02:20|319.59|317.19|319.49|317.09|319.59|317.19|319.49|317.09|0
1653472950000|2022-05-25 10:02:30|319.37|316.97|319.37|316.97|319.37|316.97|319.37|316.97|0
1653472970000|2022-05-25 10:02:50|319.49|317.09|319.59|317.19|319.59|317.19|319.49|317.09|0
1653472980000|2022-05-25 10:03:00|319.49|317.09|319.37|316.97|319.49|317.09|319.37|316.97|0
1653472990000|2022-05-25 10:03:10|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1653473000000|2022-05-25 10:03:20|319.81|317.41|319.59|317.19|319.81|317.41|319.59|317.19|0
1653473010000|2022-05-25 10:03:30|319.37|316.97|319.37|316.97|319.49|317.09|319.37|316.97|0
1653473020000|2022-05-25 10:03:40|319.59|317.19|319.37|316.97|319.59|317.19|319.37|316.97|0
1653473040000|2022-05-25 10:04:00|319.48|317.08|319.48|317.08|319.59|317.19|319.48|317.08|0
1653473050000|2022-05-25 10:04:10|319.26|316.86|317.59|315.19|319.26|316.86|317.59|315.19|0
1653473060000|2022-05-25 10:04:20|317.37|314.97|316.92|314.52|317.81|315.41|316.92|314.52|0
1653473070000|2022-05-25 10:04:30|317.37|314.97|317.59|315.19|317.81|315.41|317.37|314.97|0
1653473080000|2022-05-25 10:04:40|317.37|314.97|317.81|315.41|317.81|315.41|317.37|314.97|0
1653473090000|2022-05-25 10:04:50|317.59|315.19|317.59|315.19|317.59|315.19|317.37|314.97|0
1653473100000|2022-05-25 10:05:00|317.37|314.97|317.81|315.41|317.93|315.53|317.14|314.74|0
1653473110000|2022-05-25 10:05:10|317.7|315.3|317.59|315.19|317.7|315.3|317.37|314.97|0
1653473120000|2022-05-25 10:05:20|317.37|314.97|317.14|314.74|317.37|314.97|316.92|314.52|0
1653473130000|2022-05-25 10:05:30|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1653473140000|2022-05-25 10:05:40|317.14|314.74|317.14|314.74|317.37|314.97|317.14|314.74|0
1653473150000|2022-05-25 10:05:50|317.26|314.86|317.37|314.97|317.37|314.97|317.14|314.74|0
1653473160000|2022-05-25 10:06:00|316.92|314.52|317.14|314.74|317.14|314.74|316.92|314.52|0
1653473170000|2022-05-25 10:06:10|317.37|314.97|317.04|314.64|317.37|314.97|317.04|314.64|0
1653473180000|2022-05-25 10:06:20|317.14|314.74|317.37|314.97|317.37|314.97|317.14|314.74|0
1653473190000|2022-05-25 10:06:30|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1653473200000|2022-05-25 10:06:40|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1653473210000|2022-05-25 10:06:50|317.59|315.19|318.25|315.85|318.25|315.85|317.59|315.19|0
1653473220000|2022-05-25 10:07:00|318.03|315.63|318.03|315.63|318.03|315.63|317.81|315.41|0
1653473230000|2022-05-25 10:07:10|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1653473240000|2022-05-25 10:07:20|317.37|314.97|317.37|314.97|317.37|314.97|317.14|314.74|0
1653473250000|2022-05-25 10:07:30|317.36|314.96|317.59|315.19|317.59|315.19|317.36|314.96|0
1653473260000|2022-05-25 10:07:40|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1653473270000|2022-05-25 10:07:50|317.92|315.52|318.25|315.85|318.25|315.85|317.81|315.41|0
1653473280000|2022-05-25 10:08:00|318.37|315.97|318.25|315.85|318.48|316.08|318.25|315.85|0
1653473290000|2022-05-25 10:08:10|318.37|315.97|318.15|315.75|318.37|315.97|318.03|315.63|0
1653473300000|2022-05-25 10:08:20|318.03|315.63|318.03|315.63|318.15|315.75|318.03|315.63|0
1653473310000|2022-05-25 10:08:30|318.15|315.75|318.25|315.85|318.25|315.85|318.15|315.75|0
1653473320000|2022-05-25 10:08:40|318.37|315.97|318.7|316.3|318.7|316.3|318.37|315.97|0
1653473330000|2022-05-25 10:08:50|318.48|316.08|318.92|316.52|318.92|316.52|318.48|316.08|0
1653473340000|2022-05-25 10:09:00|318.59|316.19|318.7|316.3|318.81|316.41|318.59|316.19|0
1653473350000|2022-05-25 10:09:10|318.59|316.19|318.48|316.08|318.59|316.19|318.48|316.08|0
1653473360000|2022-05-25 10:09:20|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1653473370000|2022-05-25 10:09:30|318.03|315.63|318.03|315.63|318.03|315.63|317.81|315.41|0
1653473380000|2022-05-25 10:09:40|317.81|315.41|317.92|315.52|317.92|315.52|317.81|315.41|0
1653473390000|2022-05-25 10:09:50|318.03|315.63|317.7|315.3|318.03|315.63|317.59|315.19|0
1653473400000|2022-05-25 10:10:00|317.81|315.41|317.36|314.96|317.81|315.41|317.36|314.96|0
1653473410000|2022-05-25 10:10:10|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1653473430000|2022-05-25 10:10:30|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1653473440000|2022-05-25 10:10:40|317.59|315.19|316.92|314.52|317.59|315.19|316.92|314.52|0
1653473450000|2022-05-25 10:10:50|316.81|314.41|316.92|314.52|316.92|314.52|316.81|314.41|0
1653473460000|2022-05-25 10:11:00|316.7|314.3|316.25|313.85|316.7|314.3|316.25|313.85|0
1653473470000|2022-05-25 10:11:10|316.15|313.75|316.15|313.75|316.25|313.85|316.15|313.75|0
1653473480000|2022-05-25 10:11:20|316.25|313.85|316.25|313.85|316.25|313.85|316.03|313.63|0
1653473490000|2022-05-25 10:11:30|316.7|314.3|316.7|314.3|316.7|314.3|316.47|314.07|0
1653473500000|2022-05-25 10:11:40|316.92|314.52|316.92|314.52|316.92|314.52|316.92|314.52|0
1653473510000|2022-05-25 10:11:50|316.81|314.41|317.58|315.18|317.58|315.18|316.81|314.41|0
1653473520000|2022-05-25 10:12:00|317.81|315.41|318.03|315.63|318.03|315.63|317.81|315.41|0
1653473530000|2022-05-25 10:12:10|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1653473540000|2022-05-25 10:12:20|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1653473550000|2022-05-25 10:12:30|318.7|316.3|318.7|316.3|318.7|316.3|318.47|316.07|0
1653473560000|2022-05-25 10:12:40|318.59|316.19|318.7|316.3|318.7|316.3|318.59|316.19|0
1653473570000|2022-05-25 10:12:50|318.92|316.52|318.7|316.3|318.92|316.52|318.7|316.3|0
1653473580000|2022-05-25 10:13:00|318.81|316.41|319.36|316.96|319.36|316.96|318.7|316.3|0
1653473590000|2022-05-25 10:13:10|319.59|317.19|319.59|317.19|319.7|317.3|319.59|317.19|0
1653473600000|2022-05-25 10:13:20|319.7|317.3|320.03|317.63|320.03|317.63|319.59|317.19|0
1653473610000|2022-05-25 10:13:30|319.81|317.41|320.25|317.85|320.25|317.85|319.81|317.41|0
1653473620000|2022-05-25 10:13:40|319.59|317.19|319.81|317.41|319.81|317.41|319.48|317.08|0
1653473630000|2022-05-25 10:13:50|320.03|317.63|320.03|317.63|320.15|317.75|320.03|317.63|0
1653473640000|2022-05-25 10:14:00|320.25|317.85|320.48|318.08|320.48|318.08|320.25|317.85|0
1653473650000|2022-05-25 10:14:10|320.37|317.97|320.37|317.97|320.48|318.08|320.37|317.97|0
1653473660000|2022-05-25 10:14:20|320.48|318.08|320.25|317.85|320.48|318.08|320.25|317.85|0
1653473670000|2022-05-25 10:14:30|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1653473680000|2022-05-25 10:14:40|320.25|317.85|320.03|317.63|320.25|317.85|319.81|317.41|0
1653473690000|2022-05-25 10:14:50|320.25|317.85|320.03|317.63|320.25|317.85|320.03|317.63|0
1653473700000|2022-05-25 10:15:00|320.15|317.75|320.15|317.75|320.25|317.85|320.15|317.75|0
1653473710000|2022-05-25 10:15:10|320.25|317.85|320.03|317.63|320.25|317.85|320.03|317.63|0
1653473720000|2022-05-25 10:15:20|320.25|317.85|320.03|317.63|320.25|317.85|320.03|317.63|0
1653473730000|2022-05-25 10:15:30|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1653473740000|2022-05-25 10:15:40|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1653473750000|2022-05-25 10:15:50|319.81|317.41|319.81|317.41|319.92|317.52|319.81|317.41|0
1653473790000|2022-05-25 10:16:30|319.92|317.52|319.81|317.41|319.92|317.52|319.81|317.41|0
1653473800000|2022-05-25 10:16:40|319.58|317.18|320.03|317.63|320.03|317.63|319.58|317.18|0
1653473810000|2022-05-25 10:16:50|320.25|317.85|320.37|317.97|320.37|317.97|320.25|317.85|0
1653473820000|2022-05-25 10:17:00|320.47|318.07|321.04|318.64|321.04|318.64|320.47|318.07|0
1653473830000|2022-05-25 10:17:10|320.92|318.52|320.92|318.52|320.92|318.52|320.92|318.52|0
1653473840000|2022-05-25 10:17:20|321.14|318.74|321.14|318.74|321.14|318.74|321.14|318.74|0
1653473850000|2022-05-25 10:17:30|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1653473860000|2022-05-25 10:17:40|321.14|318.74|321.26|318.86|321.37|318.97|321.14|318.74|0
1653473870000|2022-05-25 10:17:50|321.37|318.97|321.26|318.86|321.37|318.97|321.26|318.86|0
1653473880000|2022-05-25 10:18:00|321.37|318.97|321.48|319.08|321.48|319.08|321.26|318.86|0
1653473890000|2022-05-25 10:18:10|321.37|318.97|320.92|318.52|321.37|318.97|320.92|318.52|0
1653473900000|2022-05-25 10:18:20|320.81|318.41|320.47|318.07|320.81|318.41|320.47|318.07|0
1653473910000|2022-05-25 10:18:30|320.7|318.3|321.14|318.74|321.14|318.74|320.7|318.3|0
1653473920000|2022-05-25 10:18:40|321.37|318.97|320.92|318.52|321.37|318.97|320.92|318.52|0
1653473930000|2022-05-25 10:18:50|320.14|317.74|320.03|317.63|320.14|317.74|320.03|317.63|0
1653473950000|2022-05-25 10:19:10|320.14|317.74|320.03|317.63|320.14|317.74|319.8|317.4|0
1653473960000|2022-05-25 10:19:20|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1653473970000|2022-05-25 10:19:30|320.37|317.97|319.8|317.4|320.37|317.97|319.8|317.4|0
1653473980000|2022-05-25 10:19:40|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1653473990000|2022-05-25 10:19:50|320.25|317.85|320.03|317.63|320.25|317.85|320.03|317.63|0
1653474000000|2022-05-25 10:20:00|320.14|317.74|319.8|317.4|320.14|317.74|319.8|317.4|0
1653474010000|2022-05-25 10:20:10|319.92|317.52|320.37|317.97|320.37|317.97|319.92|317.52|0
1653474020000|2022-05-25 10:20:20|320.25|317.85|320.37|317.97|320.37|317.97|320.25|317.85|0
1653474030000|2022-05-25 10:20:30|320.25|317.85|320.25|317.85|320.25|317.85|319.8|317.4|0
1653474040000|2022-05-25 10:20:40|320.03|317.63|319.25|316.85|320.03|317.63|319.25|316.85|0
1653474050000|2022-05-25 10:20:50|318.91|316.51|319.36|316.96|319.36|316.96|318.91|316.51|0
1653474060000|2022-05-25 10:21:00|319.14|316.74|319.03|316.63|319.14|316.74|318.91|316.51|0
1653474070000|2022-05-25 10:21:10|318.91|316.51|318.69|316.29|318.91|316.51|318.69|316.29|0
1653474080000|2022-05-25 10:21:20|318.91|316.51|318.91|316.51|319.14|316.74|318.91|316.51|0
1653474090000|2022-05-25 10:21:30|318.69|316.29|318.47|316.07|318.69|316.29|318.47|316.07|0
1653474100000|2022-05-25 10:21:40|318.24|315.84|318.58|316.18|318.58|316.18|318.24|315.84|0
1653474110000|2022-05-25 10:21:50|318.47|316.07|318.91|316.51|318.91|316.51|318.47|316.07|0
1653474120000|2022-05-25 10:22:00|318.81|316.41|318.47|316.07|318.81|316.41|318.47|316.07|0
1653474130000|2022-05-25 10:22:10|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1653474140000|2022-05-25 10:22:20|319.13|316.73|319.8|317.4|319.8|317.4|319.13|316.73|0
1653474150000|2022-05-25 10:22:30|319.58|317.18|319.8|317.4|319.8|317.4|319.58|317.18|0
1653474160000|2022-05-25 10:22:40|319.92|317.52|319.8|317.4|319.92|317.52|319.7|317.3|0
1653474170000|2022-05-25 10:22:50|319.92|317.52|320.02|317.62|320.02|317.62|319.92|317.52|0
1653474180000|2022-05-25 10:23:00|319.8|317.4|319.92|317.52|320.02|317.62|319.8|317.4|0
1653474190000|2022-05-25 10:23:10|320.02|317.62|320.36|317.96|320.47|318.07|320.02|317.62|0
1653474200000|2022-05-25 10:23:20|320.25|317.85|319.36|316.96|320.25|317.85|319.36|316.96|0
1653474210000|2022-05-25 10:23:30|319.13|316.73|319.47|317.07|319.47|317.07|319.13|316.73|0
1653474220000|2022-05-25 10:23:40|319.58|317.18|319.36|316.96|319.58|317.18|319.36|316.96|0
1653474230000|2022-05-25 10:23:50|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1653474240000|2022-05-25 10:24:00|319.58|317.18|319.47|317.07|319.58|317.18|319.47|317.07|0
1653474250000|2022-05-25 10:24:10|319.8|317.4|319.58|317.18|319.8|317.4|319.58|317.18|0
1653474260000|2022-05-25 10:24:20|319.47|317.07|319.13|316.73|319.58|317.18|319.13|316.73|0
1653474270000|2022-05-25 10:24:30|318.91|316.51|319.36|316.96|319.36|316.96|318.91|316.51|0
1653474280000|2022-05-25 10:24:40|319.13|316.73|319.36|316.96|319.36|316.96|319.13|316.73|0
1653474290000|2022-05-25 10:24:50|319.25|316.85|318.91|316.51|319.25|316.85|318.91|316.51|0
1653474300000|2022-05-25 10:25:00|318.58|316.18|318.02|315.62|318.58|316.18|318.02|315.62|0
1653474310000|2022-05-25 10:25:10|317.91|315.51|318.24|315.84|318.24|315.84|317.91|315.51|0
1653474320000|2022-05-25 10:25:20|318.36|315.96|318.24|315.84|318.36|315.96|318.24|315.84|0
1653474330000|2022-05-25 10:25:30|318.02|315.62|318.02|315.62|318.02|315.62|317.8|315.4|0
1653474340000|2022-05-25 10:25:40|317.8|315.4|317.8|315.4|317.8|315.4|317.8|315.4|0
1653474350000|2022-05-25 10:25:50|317.58|315.18|318.24|315.84|318.24|315.84|317.57|315.17|0
1653474360000|2022-05-25 10:26:00|318.02|315.62|318.02|315.62|318.02|315.62|317.8|315.4|0
1653474370000|2022-05-25 10:26:10|317.8|315.4|317.8|315.4|318.02|315.62|317.57|315.17|0
1653474380000|2022-05-25 10:26:20|317.91|315.51|317.8|315.4|317.91|315.51|317.8|315.4|0
1653474390000|2022-05-25 10:26:30|318.46|316.06|318.46|316.06|318.69|316.29|318.46|316.06|0
1653474410000|2022-05-25 10:26:50|318.58|316.18|318.46|316.06|318.69|316.29|318.46|316.06|0
1653474420000|2022-05-25 10:27:00|318.58|316.18|317.91|315.51|318.69|316.29|317.91|315.51|0
1653474430000|2022-05-25 10:27:10|317.69|315.29|317.35|314.95|317.69|315.29|317.35|314.95|0
1653474450000|2022-05-25 10:27:30|317.13|314.73|317.8|315.4|317.8|315.4|317.13|314.73|0
1653474460000|2022-05-25 10:27:40|317.57|315.17|317.8|315.4|317.8|315.4|317.57|315.17|0
1653474470000|2022-05-25 10:27:50|318.24|315.84|318.24|315.84|318.24|315.84|317.91|315.51|0
1653474480000|2022-05-25 10:28:00|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1653474490000|2022-05-25 10:28:10|318.24|315.84|318.24|315.84|318.24|315.84|318.24|315.84|0
1653474500000|2022-05-25 10:28:20|318.46|316.06|318.69|316.29|318.69|316.29|318.46|316.06|0
1653474510000|2022-05-25 10:28:30|318.91|316.51|318.69|316.29|318.91|316.51|318.69|316.29|0
1653474520000|2022-05-25 10:28:40|318.91|316.51|319.02|316.62|319.13|316.73|318.91|316.51|0
1653474530000|2022-05-25 10:28:50|318.91|316.51|319.35|316.95|319.35|316.95|318.91|316.51|0
1653474540000|2022-05-25 10:29:00|319.25|316.85|318.91|316.51|319.35|316.95|318.91|316.51|0
1653474550000|2022-05-25 10:29:10|318.68|316.28|318.46|316.06|318.68|316.28|318.46|316.06|0
1653474560000|2022-05-25 10:29:20|318.91|316.51|318.46|316.06|318.91|316.51|318.46|316.06|0
1653474570000|2022-05-25 10:29:30|318.8|316.4|319.13|316.73|319.13|316.73|318.8|316.4|0
1653474580000|2022-05-25 10:29:40|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1653474590000|2022-05-25 10:29:50|318.68|316.28|319.35|316.95|319.35|316.95|318.68|316.28|0
1653474600000|2022-05-25 10:30:00|319.57|317.17|319.8|317.4|319.8|317.4|319.35|316.95|0
1653474610000|2022-05-25 10:30:10|320.02|317.62|319.8|317.4|320.02|317.62|319.8|317.4|0
1653474620000|2022-05-25 10:30:20|320.69|318.29|320.91|318.51|320.91|318.51|320.69|318.29|0
1653474630000|2022-05-25 10:30:30|320.69|318.29|320.69|318.29|320.8|318.4|320.69|318.29|0
1653474640000|2022-05-25 10:30:40|320.24|317.84|320.47|318.07|320.47|318.07|320.24|317.84|0
1653474650000|2022-05-25 10:30:50|320.36|317.96|320.69|318.29|320.69|318.29|320.24|317.84|0
1653474660000|2022-05-25 10:31:00|320.8|318.4|320.8|318.4|320.91|318.51|320.8|318.4|0
1653474670000|2022-05-25 10:31:10|320.91|318.51|321.36|318.96|321.36|318.96|320.91|318.51|0
1653474680000|2022-05-25 10:31:20|321.25|318.85|321.58|319.18|321.58|319.18|321.25|318.85|0
1653474700000|2022-05-25 10:31:40|321.36|318.96|321.58|319.18|321.58|319.18|321.36|318.96|0
1653474710000|2022-05-25 10:31:50|321.8|319.4|321.36|318.96|321.8|319.4|321.36|318.96|0
1653474720000|2022-05-25 10:32:00|321.58|319.18|321.8|319.4|321.8|319.4|321.58|319.18|0
1653474730000|2022-05-25 10:32:10|321.92|319.52|322.03|319.63|322.03|319.63|321.92|319.52|0
1653474740000|2022-05-25 10:32:20|321.8|319.4|321.58|319.18|322.03|319.63|321.58|319.18|0
1653474750000|2022-05-25 10:32:30|321.8|319.4|321.8|319.4|321.8|319.4|321.58|319.18|0
1653474760000|2022-05-25 10:32:40|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1653474770000|2022-05-25 10:32:50|322.25|319.85|322.03|319.63|322.25|319.85|322.03|319.63|0
1653474780000|2022-05-25 10:33:00|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1653474790000|2022-05-25 10:33:10|322.47|320.07|322.25|319.85|322.47|320.07|322.25|319.85|0
1653474800000|2022-05-25 10:33:20|322.47|320.07|322.03|319.63|322.47|320.07|322.03|319.63|0
1653474820000|2022-05-25 10:33:40|322.25|319.85|322.7|320.3|322.7|320.3|322.25|319.85|0
1653474830000|2022-05-25 10:33:50|322.81|320.41|322.7|320.3|322.81|320.41|322.7|320.3|0
1653474840000|2022-05-25 10:34:00|322.92|320.52|322.47|320.07|322.92|320.52|322.47|320.07|0
1653474850000|2022-05-25 10:34:10|322.25|319.85|322.25|319.85|322.47|320.07|322.25|319.85|0
1653474860000|2022-05-25 10:34:20|322.02|319.62|322.25|319.85|322.25|319.85|322.02|319.62|0
1653474870000|2022-05-25 10:34:30|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1653474880000|2022-05-25 10:34:40|322.69|320.29|322.47|320.07|322.69|320.29|322.47|320.07|0
1653474890000|2022-05-25 10:34:50|322.69|320.29|322.47|320.07|322.69|320.29|322.47|320.07|0
1653474900000|2022-05-25 10:35:00|322.25|319.85|322.47|320.07|322.47|320.07|322.25|319.85|0
1653474910000|2022-05-25 10:35:10|322.69|320.29|322.47|320.07|322.69|320.29|322.47|320.07|0
1653474920000|2022-05-25 10:35:20|322.14|319.74|322.25|319.85|322.25|319.85|322.14|319.74|0
1653474930000|2022-05-25 10:35:30|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1653474940000|2022-05-25 10:35:40|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1653474950000|2022-05-25 10:35:50|322.59|320.19|322.47|320.07|322.69|320.29|322.47|320.07|0
1653474960000|2022-05-25 10:36:00|322.25|319.85|322.47|320.07|322.69|320.29|322.25|319.85|0
1653474970000|2022-05-25 10:36:10|322.25|319.85|322.25|319.85|322.25|319.85|322.02|319.62|0
1653474980000|2022-05-25 10:36:20|322.36|319.96|322.47|320.07|322.47|320.07|322.36|319.96|0
1653474990000|2022-05-25 10:36:30|322.36|319.96|322.25|319.85|322.59|320.19|322.25|319.85|0
1653475000000|2022-05-25 10:36:40|322.36|319.96|322.36|319.96|322.36|319.96|322.36|319.96|0
1653475010000|2022-05-25 10:36:50|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1653475020000|2022-05-25 10:37:00|322.59|320.19|322.59|320.19|322.69|320.29|322.59|320.19|0
1653475030000|2022-05-25 10:37:10|322.69|320.29|322.69|320.29|322.69|320.29|322.47|320.07|0
1653475040000|2022-05-25 10:37:20|322.81|320.41|322.69|320.29|322.81|320.41|322.69|320.29|0
1653475050000|2022-05-25 10:37:30|322.92|320.52|322.92|320.52|322.92|320.52|322.69|320.29|0
1653475060000|2022-05-25 10:37:40|322.81|320.41|322.69|320.29|322.92|320.52|322.69|320.29|0
1653475070000|2022-05-25 10:37:50|322.92|320.52|322.92|320.52|322.92|320.52|322.69|320.29|0
1653475080000|2022-05-25 10:38:00|322.69|320.29|323.03|320.63|323.03|320.63|322.69|320.29|0
1653475090000|2022-05-25 10:38:10|322.92|320.52|322.92|320.52|323.14|320.74|322.92|320.52|0
1653475100000|2022-05-25 10:38:20|322.69|320.29|322.25|319.85|322.69|320.29|322.25|319.85|0
1653475110000|2022-05-25 10:38:30|322.47|320.07|322.92|320.52|322.92|320.52|322.47|320.07|0
1653475120000|2022-05-25 10:38:40|323.14|320.74|322.92|320.52|323.14|320.74|322.92|320.52|0
1653475130000|2022-05-25 10:38:50|323.03|320.63|323.14|320.74|323.14|320.74|322.92|320.52|0
1653475140000|2022-05-25 10:39:00|322.92|320.52|323.14|320.74|323.14|320.74|322.92|320.52|0
1653475150000|2022-05-25 10:39:10|323.59|321.19|323.36|320.96|323.59|321.19|323.36|320.96|0
1653475180000|2022-05-25 10:39:40|323.14|320.74|323.14|320.74|323.25|320.85|323.14|320.74|0
1653475190000|2022-05-25 10:39:50|322.91|320.51|322.91|320.51|322.91|320.51|322.91|320.51|0
1653475200000|2022-05-25 10:40:00|322.47|320.07|322.02|319.62|322.47|320.07|322.02|319.62|0
1653475210000|2022-05-25 10:40:10|322.24|319.84|322.69|320.29|322.69|320.29|322.14|319.74|0
1653475220000|2022-05-25 10:40:20|322.47|320.07|322.69|320.29|322.69|320.29|322.47|320.07|0
1653475230000|2022-05-25 10:40:30|322.58|320.18|322.47|320.07|322.58|320.18|322.47|320.07|0
1653475240000|2022-05-25 10:40:40|322.02|319.62|322.24|319.84|322.47|320.07|322.02|319.62|0
1653475250000|2022-05-25 10:40:50|322.58|320.18|322.24|319.84|322.58|320.18|322.24|319.84|0
1653475260000|2022-05-25 10:41:00|322.02|319.62|322.14|319.74|322.24|319.84|322.02|319.62|0
1653475270000|2022-05-25 10:41:10|322.02|319.62|322.02|319.62|322.02|319.62|322.02|319.62|0
1653475280000|2022-05-25 10:41:20|322.47|320.07|322.47|320.07|322.58|320.18|322.47|320.07|0
1653475290000|2022-05-25 10:41:30|322.24|319.84|322.47|320.07|322.47|320.07|322.24|319.84|0
1653475300000|2022-05-25 10:41:40|321.57|319.17|321.35|318.95|321.57|319.17|321.35|318.95|0
1653475310000|2022-05-25 10:41:50|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1653475320000|2022-05-25 10:42:00|321.69|319.29|321.57|319.17|321.8|319.4|321.57|319.17|0
1653475330000|2022-05-25 10:42:10|321.13|318.73|320.9|318.5|321.13|318.73|320.9|318.5|0
1653475340000|2022-05-25 10:42:20|320.24|317.84|320.23|317.83|320.46|318.06|320.23|317.83|0
1653475350000|2022-05-25 10:42:30|320.46|318.06|321.13|318.73|321.13|318.73|320.46|318.06|0
1653475360000|2022-05-25 10:42:40|320.9|318.5|320.8|318.4|320.9|318.5|320.8|318.4|0
1653475370000|2022-05-25 10:42:50|320.68|318.28|320.68|318.28|320.68|318.28|320.46|318.06|0
1653475380000|2022-05-25 10:43:00|320.57|318.17|320.68|318.28|320.9|318.5|320.57|318.17|0
1653475390000|2022-05-25 10:43:10|320.9|318.5|321.35|318.95|321.35|318.95|320.9|318.5|0
1653475400000|2022-05-25 10:43:20|321.24|318.84|320.9|318.5|321.24|318.84|320.8|318.4|0
1653475410000|2022-05-25 10:43:30|320.8|318.4|320.9|318.5|321.13|318.73|320.8|318.4|0
1653475420000|2022-05-25 10:43:40|320.8|318.4|320.68|318.28|320.8|318.4|320.68|318.28|0
1653475430000|2022-05-25 10:43:50|320.57|318.17|321.35|318.95|321.35|318.95|320.57|318.17|0
1653475440000|2022-05-25 10:44:00|321.13|318.73|321.24|318.84|321.35|318.95|321.13|318.73|0
1653475450000|2022-05-25 10:44:10|321.13|318.73|321.57|319.17|321.57|319.17|321.13|318.73|0
1653475460000|2022-05-25 10:44:20|320.9|318.5|321.57|319.17|321.57|319.17|320.9|318.5|0
1653475470000|2022-05-25 10:44:30|321.46|319.06|321.13|318.73|321.57|319.17|321.13|318.73|0
1653475480000|2022-05-25 10:44:40|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1653475490000|2022-05-25 10:44:50|321.13|318.73|321.02|318.62|321.13|318.73|321.02|318.62|0
1653475500000|2022-05-25 10:45:00|321.35|318.95|321.57|319.17|321.57|319.17|321.35|318.95|0
1653475510000|2022-05-25 10:45:10|321.35|318.95|321.57|319.17|321.69|319.29|321.35|318.95|0
1653475520000|2022-05-25 10:45:20|321.69|319.29|322.24|319.84|322.24|319.84|321.69|319.29|0
1653475530000|2022-05-25 10:45:30|322.02|319.62|322.02|319.62|322.24|319.84|322.02|319.62|0
1653475540000|2022-05-25 10:45:40|321.79|319.39|322.24|319.84|322.24|319.84|321.79|319.39|0
1653475570000|2022-05-25 10:46:10|322.46|320.06|323.13|320.73|323.13|320.73|322.46|320.06|0
1653475580000|2022-05-25 10:46:20|324.03|321.63|324.14|321.74|324.25|321.85|324.03|321.63|0
1653475590000|2022-05-25 10:46:30|324.25|321.85|325.37|322.97|325.37|322.97|324.25|321.85|0
1653475600000|2022-05-25 10:46:40|325.82|323.42|326.04|323.64|326.04|323.64|325.6|323.2|0
1653475610000|2022-05-25 10:46:50|325.82|323.42|325.6|323.2|325.82|323.42|325.6|323.2|0
1653475620000|2022-05-25 10:47:00|325.82|323.42|325.82|323.42|326.04|323.64|325.82|323.42|0
1653475630000|2022-05-25 10:47:10|325.94|323.54|325.94|323.54|325.94|323.54|325.94|323.54|0
1653475640000|2022-05-25 10:47:20|326.27|323.87|325.94|323.54|326.27|323.87|325.82|323.42|0
1653475650000|2022-05-25 10:47:30|325.6|323.2|325.6|323.2|325.82|323.42|325.6|323.2|0
1653475660000|2022-05-25 10:47:40|325.71|323.31|325.37|322.97|325.71|323.31|325.37|322.97|0
1653475670000|2022-05-25 10:47:50|325.71|323.31|326.04|323.64|326.04|323.64|325.49|323.09|0
1653475680000|2022-05-25 10:48:00|326.16|323.76|326.49|324.09|326.49|324.09|326.16|323.76|0
1653475690000|2022-05-25 10:48:10|326.61|324.21|326.49|324.09|326.61|324.21|326.27|323.87|0
1653475700000|2022-05-25 10:48:20|326.94|324.54|326.72|324.32|327.06|324.66|326.72|324.32|0
1653475710000|2022-05-25 10:48:30|327.16|324.76|327.84|325.44|327.84|325.44|327.16|324.76|0
1653475720000|2022-05-25 10:48:40|327.73|325.33|327.39|324.99|327.73|325.33|327.39|324.99|0
1653475730000|2022-05-25 10:48:50|327.16|324.76|327.16|324.76|327.39|324.99|326.94|324.54|0
1653475740000|2022-05-25 10:49:00|327.06|324.66|327.84|325.44|327.84|325.44|327.06|324.66|0
1653475750000|2022-05-25 10:49:10|327.73|325.33|327.95|325.55|327.95|325.55|327.61|325.21|0
1653475760000|2022-05-25 10:49:20|328.06|325.66|328.29|325.89|328.29|325.89|328.06|325.66|0
1653475770000|2022-05-25 10:49:30|328.51|326.11|328.74|326.34|328.74|326.34|328.51|326.11|0
1653475780000|2022-05-25 10:49:40|327.84|325.44|328.18|325.78|328.29|325.89|327.84|325.44|0
1653475790000|2022-05-25 10:49:50|328.06|325.66|327.95|325.55|328.06|325.66|327.95|325.55|0
1653475800000|2022-05-25 10:50:00|328.29|325.89|328.74|326.34|329.41|327.01|328.29|325.89|0
1653475810000|2022-05-25 10:50:10|327.84|325.44|328.06|325.66|328.06|325.66|327.84|325.44|0
1653475820000|2022-05-25 10:50:20|327.84|325.44|326.94|324.54|327.84|325.44|326.94|324.54|0
1653475830000|2022-05-25 10:50:30|327.16|324.76|327.61|325.21|327.84|325.44|327.16|324.76|0
1653475840000|2022-05-25 10:50:40|327.73|325.33|327.84|325.44|327.84|325.44|327.61|325.21|0
1653475850000|2022-05-25 10:50:50|327.73|325.33|328.29|325.89|328.4|326|327.73|325.33|0
1653475860000|2022-05-25 10:51:00|328.63|326.23|328.51|326.11|328.63|326.23|328.4|326|0
1653475870000|2022-05-25 10:51:10|328.4|326|327.84|325.44|328.4|326|327.84|325.44|0
1653475880000|2022-05-25 10:51:20|328.18|325.78|328.51|326.11|328.51|326.11|328.18|325.78|0
1653475890000|2022-05-25 10:51:30|328.29|325.89|328.51|326.11|328.51|326.11|328.18|325.78|0
1653475900000|2022-05-25 10:51:40|328.4|326|328.51|326.11|328.51|326.11|328.4|326|0
1653475910000|2022-05-25 10:51:50|328.4|326|328.28|325.88|328.4|326|328.28|325.88|0
1653475920000|2022-05-25 10:52:00|328.4|326|328.73|326.33|328.73|326.33|328.4|326|0
1653475930000|2022-05-25 10:52:10|328.63|326.23|328.73|326.33|328.96|326.56|328.63|326.23|0
1653475940000|2022-05-25 10:52:20|328.96|326.56|328.06|325.66|328.96|326.56|328.06|325.66|0
1653475950000|2022-05-25 10:52:30|327.95|325.55|328.51|326.11|328.51|326.11|327.95|325.55|0
1653475960000|2022-05-25 10:52:40|328.06|325.66|328.06|325.66|328.18|325.78|327.95|325.55|0
1653475970000|2022-05-25 10:52:50|327.83|325.43|327.83|325.43|327.83|325.43|327.73|325.33|0
1653475980000|2022-05-25 10:53:00|328.18|325.78|328.51|326.11|328.63|326.23|328.18|325.78|0
1653475990000|2022-05-25 10:53:10|328.73|326.33|328.73|326.33|328.73|326.33|328.73|326.33|0
1653476000000|2022-05-25 10:53:20|328.85|326.45|328.73|326.33|328.96|326.56|328.73|326.33|0
1653476010000|2022-05-25 10:53:30|329.41|327.01|329.63|327.23|329.63|327.23|329.18|326.78|0
1653476020000|2022-05-25 10:53:40|329.52|327.12|329.63|327.23|329.63|327.23|329.52|327.12|0
1653476030000|2022-05-25 10:53:50|329.86|327.46|329.97|327.57|329.97|327.57|329.86|327.46|0
1653476040000|2022-05-25 10:54:00|330.08|327.68|329.86|327.46|330.08|327.68|329.63|327.23|0
1653476050000|2022-05-25 10:54:10|329.75|327.35|329.86|327.46|329.86|327.46|329.75|327.35|0
1653476060000|2022-05-25 10:54:20|329.63|327.23|329.63|327.23|329.75|327.35|329.63|327.23|0
1653476070000|2022-05-25 10:54:30|329.41|327.01|328.73|326.33|329.41|327.01|328.73|326.33|0
1653476080000|2022-05-25 10:54:40|328.51|326.11|327.95|325.55|328.51|326.11|327.95|325.55|0
1653476090000|2022-05-25 10:54:50|327.83|325.43|327.83|325.43|327.95|325.55|327.73|325.33|0
1653476100000|2022-05-25 10:55:00|327.73|325.33|328.06|325.66|328.06|325.66|327.73|325.33|0
1653476110000|2022-05-25 10:55:10|328.51|326.11|328.28|325.88|328.51|326.11|328.28|325.88|0
1653476120000|2022-05-25 10:55:20|328.17|325.77|328.73|326.33|328.73|326.33|328.17|325.77|0
1653476130000|2022-05-25 10:55:30|328.62|326.22|328.96|326.56|328.96|326.56|328.62|326.22|0
1653476140000|2022-05-25 10:55:40|329.07|326.67|328.85|326.45|329.07|326.67|328.85|326.45|0
1653476150000|2022-05-25 10:55:50|328.62|326.22|328.62|326.22|328.73|326.33|328.62|326.22|0
1653476160000|2022-05-25 10:56:00|328.51|326.11|329.41|327.01|329.41|327.01|328.51|326.11|0
1653476170000|2022-05-25 10:56:10|329.3|326.9|328.85|326.45|329.3|326.9|328.85|326.45|0
1653476180000|2022-05-25 10:56:20|328.73|326.33|329.41|327.01|329.41|327.01|328.73|326.33|0
1653476190000|2022-05-25 10:56:30|329.3|326.9|329.63|327.23|329.63|327.23|329.3|326.9|0
1653476200000|2022-05-25 10:56:40|329.41|327.01|329.3|326.9|329.41|327.01|329.3|326.9|0
1653476210000|2022-05-25 10:56:50|329.63|327.23|330.08|327.68|330.08|327.68|329.63|327.23|0
1653476220000|2022-05-25 10:57:00|329.86|327.46|329.63|327.23|329.86|327.46|329.63|327.23|0
1653476230000|2022-05-25 10:57:10|328.51|326.11|328.28|325.88|328.51|326.11|328.28|325.88|0
1653476240000|2022-05-25 10:57:20|328.51|326.11|328.73|326.33|328.73|326.33|328.28|325.88|0
1653476260000|2022-05-25 10:57:40|328.96|326.56|328.85|326.45|328.96|326.56|328.73|326.33|0
1653476270000|2022-05-25 10:57:50|329.4|327|329.3|326.9|329.52|327.12|329.3|326.9|0
1653476280000|2022-05-25 10:58:00|329.18|326.78|329.18|326.78|329.4|327|329.18|326.78|0
1653476290000|2022-05-25 10:58:10|329.4|327|329.4|327|329.4|327|329.3|326.9|0
1653476300000|2022-05-25 10:58:20|329.52|327.12|329.4|327|329.52|327.12|329.4|327|0
1653476310000|2022-05-25 10:58:30|329.18|326.78|328.62|326.22|329.18|326.78|328.62|326.22|0
1653476320000|2022-05-25 10:58:40|328.51|326.11|328.73|326.33|328.73|326.33|328.51|326.11|0
1653476330000|2022-05-25 10:58:50|329.18|326.78|329.3|326.9|329.4|327|329.18|326.78|0
1653476340000|2022-05-25 10:59:00|329.4|327|329.63|327.23|329.63|327.23|329.4|327|0
1653476350000|2022-05-25 10:59:10|329.4|327|329.4|327|329.52|327.12|329.18|326.78|0
1653476360000|2022-05-25 10:59:20|329.63|327.23|329.85|327.45|329.85|327.45|329.63|327.23|0
1653476370000|2022-05-25 10:59:30|329.63|327.23|329.4|327|329.63|327.23|329.4|327|0
1653476380000|2022-05-25 10:59:40|329.18|326.78|329.18|326.78|329.3|326.9|329.18|326.78|0
1653476390000|2022-05-25 10:59:50|329.4|327|329.4|327|329.63|327.23|329.4|327|0
1653476400000|2022-05-25 11:00:00|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1653476410000|2022-05-25 11:00:10|329.85|327.45|330.08|327.68|330.08|327.68|329.85|327.45|0
1653476420000|2022-05-25 11:00:20|330.3|327.9|329.85|327.45|330.3|327.9|329.85|327.45|0
1653476430000|2022-05-25 11:00:30|330.08|327.68|329.85|327.45|330.42|328.02|329.85|327.45|0
1653476440000|2022-05-25 11:00:40|329.4|327|329.18|326.78|329.4|327|329.07|326.67|0
1653476450000|2022-05-25 11:00:50|329.07|326.67|329.18|326.78|329.18|326.78|328.95|326.55|0
1653476460000|2022-05-25 11:01:00|328.95|326.55|329.4|327|329.85|327.45|328.95|326.55|0
1653476470000|2022-05-25 11:01:10|329.63|327.23|329.4|327|329.85|327.45|329.4|327|0
1653476480000|2022-05-25 11:01:20|329.18|326.78|329.4|327|329.4|327|329.18|326.78|0
1653476490000|2022-05-25 11:01:30|329.29|326.89|328.95|326.55|329.29|326.89|328.95|326.55|0
1653476500000|2022-05-25 11:01:40|328.73|326.33|328.4|326|328.73|326.33|328.28|325.88|0
1653476510000|2022-05-25 11:01:50|328.17|325.77|327.38|324.98|328.5|326.1|327.38|324.98|0
1653476520000|2022-05-25 11:02:00|327.05|324.65|327.16|324.76|327.38|324.98|327.05|324.65|0
1653476530000|2022-05-25 11:02:10|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1653476540000|2022-05-25 11:02:20|327.5|325.1|327.38|324.98|327.6|325.2|327.38|324.98|0
1653476550000|2022-05-25 11:02:30|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1653476560000|2022-05-25 11:02:40|327.5|325.1|326.93|324.53|327.5|325.1|326.93|324.53|0
1653476570000|2022-05-25 11:02:50|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1653476580000|2022-05-25 11:03:00|326.48|324.08|326.26|323.86|326.48|324.08|326.26|323.86|0
1653476590000|2022-05-25 11:03:10|326.48|324.08|326.26|323.86|326.71|324.31|326.26|323.86|0
1653476600000|2022-05-25 11:03:20|326.6|324.2|326.48|324.08|326.71|324.31|326.48|324.08|0
1653476610000|2022-05-25 11:03:30|326.71|324.31|326.48|324.08|326.71|324.31|326.48|324.08|0
1653476620000|2022-05-25 11:03:40|326.6|324.2|326.93|324.53|326.93|324.53|326.48|324.08|0
1653476640000|2022-05-25 11:04:00|326.82|324.42|327.15|324.75|327.15|324.75|326.71|324.31|0
1653476650000|2022-05-25 11:04:10|327.38|324.98|326.93|324.53|327.38|324.98|326.71|324.31|0
1653476660000|2022-05-25 11:04:20|327.15|324.75|326.71|324.31|327.15|324.75|326.71|324.31|0
1653476670000|2022-05-25 11:04:30|326.82|324.42|326.71|324.31|326.93|324.53|326.71|324.31|0
1653476680000|2022-05-25 11:04:40|326.6|324.2|326.71|324.31|326.71|324.31|326.6|324.2|0
1653476690000|2022-05-25 11:04:50|326.93|324.53|326.93|324.53|327.05|324.65|326.93|324.53|0
1653476710000|2022-05-25 11:05:10|326.82|324.42|326.93|324.53|326.93|324.53|326.82|324.42|0
1653476720000|2022-05-25 11:05:20|327.05|324.65|327.15|324.75|327.15|324.75|327.05|324.65|0
1653476730000|2022-05-25 11:05:30|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1653476740000|2022-05-25 11:05:40|326.7|324.3|326.82|324.42|326.82|324.42|326.7|324.3|0
1653476750000|2022-05-25 11:05:50|326.7|324.3|326.7|324.3|326.7|324.3|326.48|324.08|0
1653476760000|2022-05-25 11:06:00|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1653476770000|2022-05-25 11:06:10|326.82|324.42|326.93|324.53|326.93|324.53|326.82|324.42|0
1653476780000|2022-05-25 11:06:20|326.7|324.3|326.7|324.3|326.82|324.42|326.7|324.3|0
1653476790000|2022-05-25 11:06:30|326.82|324.42|326.48|324.08|326.82|324.42|326.48|324.08|0
1653476800000|2022-05-25 11:06:40|326.03|323.63|326.37|323.97|326.48|324.08|326.03|323.63|0
1653476810000|2022-05-25 11:06:50|326.48|324.08|326.03|323.63|326.48|324.08|326.03|323.63|0
1653476820000|2022-05-25 11:07:00|326.15|323.75|325.81|323.41|326.15|323.75|325.81|323.41|0
1653476830000|2022-05-25 11:07:10|325.92|323.52|325.92|323.52|325.92|323.52|325.81|323.41|0
1653476840000|2022-05-25 11:07:20|325.81|323.41|325.81|323.41|326.03|323.63|325.81|323.41|0
1653476850000|2022-05-25 11:07:30|326.03|323.63|325.81|323.41|326.03|323.63|325.81|323.41|0
1653476860000|2022-05-25 11:07:40|325.58|323.18|325.7|323.3|325.7|323.3|325.58|323.18|0
1653476870000|2022-05-25 11:07:50|325.58|323.18|325.81|323.41|325.81|323.41|325.58|323.18|0
1653476880000|2022-05-25 11:08:00|325.58|323.18|325.36|322.96|325.58|323.18|325.36|322.96|0
1653476890000|2022-05-25 11:08:10|325.92|323.52|326.25|323.85|326.25|323.85|325.92|323.52|0
1653476900000|2022-05-25 11:08:20|326.48|324.08|326.7|324.3|326.7|324.3|326.48|324.08|0
1653476910000|2022-05-25 11:08:30|326.93|324.53|326.7|324.3|326.93|324.53|326.7|324.3|0
1653476920000|2022-05-25 11:08:40|326.6|324.2|326.48|324.08|326.6|324.2|326.48|324.08|0
1653476930000|2022-05-25 11:08:50|326.37|323.97|326.03|323.63|326.37|323.97|326.03|323.63|0
1653476940000|2022-05-25 11:09:00|326.25|323.85|326.48|324.08|326.48|324.08|326.25|323.85|0
1653476950000|2022-05-25 11:09:10|326.7|324.3|327.15|324.75|327.15|324.75|326.7|324.3|0
1653476960000|2022-05-25 11:09:20|327.04|324.64|326.7|324.3|327.04|324.64|326.7|324.3|0
1653476970000|2022-05-25 11:09:30|326.82|324.42|326.7|324.3|326.82|324.42|326.7|324.3|0
1653476980000|2022-05-25 11:09:40|326.48|324.08|326.25|323.85|326.48|324.08|326.25|323.85|0
1653476990000|2022-05-25 11:09:50|326.37|323.97|326.48|324.08|326.48|324.08|326.37|323.97|0
1653477000000|2022-05-25 11:10:00|326.7|324.3|326.93|324.53|327.04|324.64|326.7|324.3|0
1653477010000|2022-05-25 11:10:10|327.04|324.64|327.15|324.75|327.15|324.75|326.93|324.53|0
1653477020000|2022-05-25 11:10:20|327.27|324.87|327.6|325.2|327.6|325.2|327.15|324.75|0
1653477030000|2022-05-25 11:10:30|327.82|325.42|327.94|325.54|327.94|325.54|327.82|325.42|0
1653477040000|2022-05-25 11:10:40|328.05|325.65|327.6|325.2|328.05|325.65|327.6|325.2|0
1653477050000|2022-05-25 11:10:50|327.49|325.09|327.6|325.2|327.6|325.2|327.37|324.97|0
1653477060000|2022-05-25 11:11:00|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1653477070000|2022-05-25 11:11:10|327.6|325.2|327.37|324.97|327.6|325.2|327.37|324.97|0
1653477080000|2022-05-25 11:11:20|327.82|325.42|328.27|325.87|328.27|325.87|327.82|325.42|0
1653477090000|2022-05-25 11:11:30|328.05|325.65|328.95|326.55|328.95|326.55|328.05|325.65|0
1653477100000|2022-05-25 11:11:40|329.4|327|329.62|327.22|329.62|327.22|329.4|327|0
1653477110000|2022-05-25 11:11:50|329.85|327.45|330.07|327.67|330.07|327.67|329.74|327.34|0
1653477120000|2022-05-25 11:12:00|329.85|327.45|329.62|327.22|329.85|327.45|329.51|327.11|0
1653477130000|2022-05-25 11:12:10|329.74|327.34|329.62|327.22|329.74|327.34|329.62|327.22|0
1653477140000|2022-05-25 11:12:20|329.4|327|329.4|327|329.4|327|329.4|327|0
1653477150000|2022-05-25 11:12:30|329.62|327.22|330.07|327.67|330.07|327.67|329.62|327.22|0
1653477160000|2022-05-25 11:12:40|330.52|328.12|331.42|329.02|331.42|329.02|330.52|328.12|0
1653477170000|2022-05-25 11:12:50|331.65|329.25|331.99|329.59|331.99|329.59|331.65|329.25|0
1653477180000|2022-05-25 11:13:00|331.42|329.02|331.54|329.14|331.54|329.14|331.2|328.8|0
1653477190000|2022-05-25 11:13:10|331.65|329.25|331.54|329.14|331.65|329.25|331.2|328.8|0
1653477200000|2022-05-25 11:13:20|330.97|328.57|330.75|328.35|331.2|328.8|330.75|328.35|0
1653477210000|2022-05-25 11:13:30|330.97|328.57|330.07|327.67|330.97|328.57|330.07|327.67|0
1653477220000|2022-05-25 11:13:40|330.19|327.79|330.19|327.79|330.19|327.79|330.07|327.67|0
1653477230000|2022-05-25 11:13:50|330.07|327.67|329.84|327.44|330.07|327.67|329.84|327.44|0
1653477250000|2022-05-25 11:14:10|329.96|327.56|330.07|327.67|330.07|327.67|329.84|327.44|0
1653477260000|2022-05-25 11:14:20|329.96|327.56|330.97|328.57|330.97|328.57|329.96|327.56|0
1653477270000|2022-05-25 11:14:30|330.74|328.34|330.74|328.34|330.97|328.57|330.74|328.34|0
1653477280000|2022-05-25 11:14:40|330.86|328.46|330.97|328.57|330.97|328.57|330.64|328.24|0
1653477290000|2022-05-25 11:14:50|330.86|328.46|330.86|328.46|330.86|328.46|330.74|328.34|0
1653477300000|2022-05-25 11:15:00|330.74|328.34|330.74|328.34|330.74|328.34|330.52|328.12|0
1653477310000|2022-05-25 11:15:10|330.86|328.46|330.74|328.34|330.86|328.46|330.74|328.34|0
1653477320000|2022-05-25 11:15:20|330.52|328.12|330.07|327.67|330.74|328.34|329.84|327.44|0
1653477330000|2022-05-25 11:15:30|330.29|327.89|330.97|328.57|330.97|328.57|330.29|327.89|0
1653477340000|2022-05-25 11:15:40|331.19|328.79|331.09|328.69|331.19|328.79|331.09|328.69|0
1653477350000|2022-05-25 11:15:50|331.42|329.02|332.1|329.7|332.1|329.7|331.42|329.02|0
1653477360000|2022-05-25 11:16:00|332.21|329.81|333|330.6|333.34|330.94|332.21|329.81|0
1653477370000|2022-05-25 11:16:10|332.66|330.26|332.55|330.15|332.66|330.26|332.32|329.92|0
1653477380000|2022-05-25 11:16:20|332.32|329.92|332.1|329.7|332.32|329.92|331.87|329.47|0
1653477390000|2022-05-25 11:16:30|331.99|329.59|332.77|330.37|333|330.6|331.99|329.59|0
1653477400000|2022-05-25 11:16:40|333|330.6|332.77|330.37|333|330.6|332.66|330.26|0
1653477410000|2022-05-25 11:16:50|332.55|330.15|333|330.6|333.22|330.82|332.55|330.15|0
1653477420000|2022-05-25 11:17:00|333.22|330.82|332.44|330.04|333.22|330.82|332.44|330.04|0
1653477430000|2022-05-25 11:17:10|332.32|329.92|332.55|330.15|332.55|330.15|332.1|329.7|0
1653477440000|2022-05-25 11:17:20|332.44|330.04|332.89|330.49|332.89|330.49|332.32|329.92|0
1653477450000|2022-05-25 11:17:30|332.77|330.37|332.32|329.92|333|330.6|332.32|329.92|0
1653477460000|2022-05-25 11:17:40|332.21|329.81|332.77|330.37|332.77|330.37|332.21|329.81|0
1653477470000|2022-05-25 11:17:50|332.55|330.15|332.55|330.15|332.55|330.15|332.32|329.92|0
1653477480000|2022-05-25 11:18:00|333.22|330.82|332.55|330.15|333.22|330.82|332.55|330.15|0
1653477490000|2022-05-25 11:18:10|333|330.6|333.22|330.82|333.22|330.82|332.77|330.37|0
1653477500000|2022-05-25 11:18:20|333.45|331.05|333.45|331.05|333.57|331.17|333.45|331.05|0
1653477510000|2022-05-25 11:18:30|333.67|331.27|333.67|331.27|333.67|331.27|333.45|331.05|0
1653477520000|2022-05-25 11:18:40|333.9|331.5|333.79|331.39|333.9|331.5|333.67|331.27|0
1653477530000|2022-05-25 11:18:50|333.67|331.27|333.34|330.94|333.67|331.27|333.34|330.94|0
1653477540000|2022-05-25 11:19:00|333.22|330.82|333.2|330.8|333.45|331.05|333.2|330.8|0
1653477550000|2022-05-25 11:19:10|333.43|331.03|334.13|331.73|334.46|332.06|333.43|331.03|0
1653477560000|2022-05-25 11:19:20|333.54|331.14|333.09|330.69|333.54|331.14|333.09|330.69|0
1653477570000|2022-05-25 11:19:30|332.87|330.47|333.21|330.81|333.44|331.04|332.87|330.47|0
1653477580000|2022-05-25 11:19:40|332.99|330.59|331.98|329.58|332.99|330.59|331.98|329.58|0
1653477590000|2022-05-25 11:19:50|332.11|329.71|331.76|329.36|332.11|329.71|331.76|329.36|0
1653477600000|2022-05-25 11:20:00|331.88|329.48|332.58|330.18|333.11|330.71|331.88|329.48|0
1653477610000|2022-05-25 11:20:10|332.46|330.06|332.13|329.73|332.46|330.06|332.01|329.61|0
1653477620000|2022-05-25 11:20:20|332.01|329.61|332.01|329.61|332.13|329.73|332.01|329.61|0
1653477630000|2022-05-25 11:20:30|332.23|329.83|332.35|329.95|332.35|329.95|332.23|329.83|0
1653477640000|2022-05-25 11:20:40|332.46|330.06|332.58|330.18|332.58|330.18|332.46|330.06|0
1653477650000|2022-05-25 11:20:50|332.46|330.06|332.8|330.4|332.91|330.51|332.46|330.06|0
1653477660000|2022-05-25 11:21:00|332.46|330.06|332.46|330.06|332.8|330.4|332.46|330.06|0
1653477670000|2022-05-25 11:21:10|332.12|329.72|331.78|329.38|332.12|329.72|331.78|329.38|0
1653477680000|2022-05-25 11:21:20|332.01|329.61|332.23|329.83|332.23|329.83|332.01|329.61|0
1653477690000|2022-05-25 11:21:30|332.35|329.95|332.23|329.83|332.35|329.95|332.23|329.83|0
1653477700000|2022-05-25 11:21:40|332.01|329.61|333.25|330.85|333.25|330.85|332.01|329.61|0
1653477710000|2022-05-25 11:21:50|333.14|330.74|333.03|330.63|333.14|330.74|333.03|330.63|0
1653477720000|2022-05-25 11:22:00|332.91|330.51|333.36|330.96|333.36|330.96|332.91|330.51|0
1653477730000|2022-05-25 11:22:10|333.59|331.19|334.94|332.54|334.94|332.54|333.59|331.19|0
1653477740000|2022-05-25 11:22:20|335.06|332.66|335.97|333.57|335.97|333.57|335.06|332.66|0
1653477750000|2022-05-25 11:22:30|335.62|333.22|335.85|333.45|335.85|333.45|335.4|333|0
1653477760000|2022-05-25 11:22:40|335.4|333|335.62|333.22|335.85|333.45|335.4|333|0
1653477770000|2022-05-25 11:22:50|335.85|333.45|335.85|333.45|335.85|333.45|335.74|333.34|0
1653477780000|2022-05-25 11:23:00|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1653477790000|2022-05-25 11:23:10|335.85|333.45|335.62|333.22|335.85|333.45|335.62|333.22|0
1653477800000|2022-05-25 11:23:20|335.85|333.45|335.85|333.45|335.85|333.45|335.62|333.22|0
1653477810000|2022-05-25 11:23:30|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1653477820000|2022-05-25 11:23:40|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1653477830000|2022-05-25 11:23:50|335.62|333.22|336.07|333.67|336.07|333.67|335.62|333.22|0
1653477840000|2022-05-25 11:24:00|335.85|333.45|335.85|333.45|336.07|333.67|335.85|333.45|0
1653477850000|2022-05-25 11:24:10|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1653477880000|2022-05-25 11:24:40|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1653477890000|2022-05-25 11:24:50|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1653477900000|2022-05-25 11:25:00|338.23|335.83|338.79|336.39|338.79|336.39|337.89|335.49|0
1653477910000|2022-05-25 11:25:10|339.25|336.85|338.91|336.51|339.25|336.85|338.57|336.17|0
1653477920000|2022-05-25 11:25:20|338.79|336.39|338.91|336.51|339.02|336.62|338.57|336.17|0
1653477930000|2022-05-25 11:25:30|338.79|336.39|338.34|335.94|338.79|336.39|338.34|335.94|0
1653477940000|2022-05-25 11:25:40|338.57|336.17|338.23|335.83|338.57|336.17|338.11|335.71|0
1653477950000|2022-05-25 11:25:50|338.57|336.17|338.79|336.39|338.79|336.39|338.57|336.17|0
1653477960000|2022-05-25 11:26:00|339.02|336.62|339.02|336.62|339.14|336.74|339.02|336.62|0
1653477970000|2022-05-25 11:26:10|339.25|336.85|338.79|336.39|339.25|336.85|338.79|336.39|0
1653477980000|2022-05-25 11:26:20|338.68|336.28|338.91|336.51|338.91|336.51|338.57|336.17|0
1653477990000|2022-05-25 11:26:30|338.79|336.39|338.79|336.39|338.91|336.51|338.79|336.39|0
1653478000000|2022-05-25 11:26:40|338.91|336.51|339.02|336.62|339.02|336.62|338.91|336.51|0
1653478010000|2022-05-25 11:26:50|338.79|336.39|339.47|337.07|339.47|337.07|338.79|336.39|0
1653478020000|2022-05-25 11:27:00|339.7|337.3|341.41|339.01|341.41|339.01|339.7|337.3|0
1653478030000|2022-05-25 11:27:10|341.52|339.12|341.29|338.89|341.52|339.12|340.84|338.44|0
1653478040000|2022-05-25 11:27:20|341.52|339.12|340.61|338.21|341.52|339.12|340.61|338.21|0
1653478050000|2022-05-25 11:27:30|340.5|338.1|340.15|337.75|340.5|338.1|340.15|337.75|0
1653478060000|2022-05-25 11:27:40|339.93|337.53|339.02|336.62|339.93|337.53|339.02|336.62|0
1653478070000|2022-05-25 11:27:50|338.79|336.39|338.34|335.94|338.79|336.39|338.34|335.94|0
1653478080000|2022-05-25 11:28:00|338.46|336.06|338.34|335.94|338.46|336.06|338.11|335.71|0
1653478090000|2022-05-25 11:28:10|338.23|335.83|337.78|335.38|338.23|335.83|337.78|335.38|0
1653478100000|2022-05-25 11:28:20|337.88|335.48|337.88|335.48|337.88|335.48|337.66|335.26|0
1653478110000|2022-05-25 11:28:30|337.66|335.26|338.23|335.83|338.23|335.83|337.66|335.26|0
1653478120000|2022-05-25 11:28:40|337.66|335.26|337.66|335.26|337.66|335.26|337.43|335.03|0
1653478130000|2022-05-25 11:28:50|337.2|334.8|337.43|335.03|337.43|335.03|337.09|334.69|0
1653478140000|2022-05-25 11:29:00|337.2|334.8|336.98|334.58|337.2|334.8|336.75|334.35|0
1653478150000|2022-05-25 11:29:10|337.43|335.03|336.87|334.47|337.43|335.03|336.75|334.35|0
1653478160000|2022-05-25 11:29:20|336.98|334.58|336.3|333.9|336.98|334.58|336.3|333.9|0
1653478170000|2022-05-25 11:29:30|336.52|334.12|336.75|334.35|336.75|334.35|336.3|333.9|0
1653478180000|2022-05-25 11:29:40|336.41|334.01|336.52|334.12|336.64|334.24|336.41|334.01|0
1653478190000|2022-05-25 11:29:50|336.41|334.01|336.64|334.24|336.64|334.24|336.3|333.9|0
1653478200000|2022-05-25 11:30:00|336.52|334.12|337.43|335.03|337.43|335.03|336.52|334.12|0
1653478210000|2022-05-25 11:30:10|337.2|334.8|337.2|334.8|337.43|335.03|337.2|334.8|0
1653478220000|2022-05-25 11:30:20|337.43|335.03|336.75|334.35|337.66|335.26|336.75|334.35|0
1653478230000|2022-05-25 11:30:30|336.98|334.58|337.2|334.8|337.2|334.8|336.98|334.58|0
1653478240000|2022-05-25 11:30:40|337.43|335.03|336.75|334.35|337.43|335.03|336.75|334.35|0
1653478250000|2022-05-25 11:30:50|337.2|334.8|336.52|334.12|337.2|334.8|336.52|334.12|0
1653478260000|2022-05-25 11:31:00|336.75|334.35|335.39|332.99|336.75|334.35|335.39|332.99|0
1653478270000|2022-05-25 11:31:10|335.16|332.76|335.06|332.66|335.16|332.76|334.71|332.31|0
1653478280000|2022-05-25 11:31:20|335.16|332.76|335.62|333.22|335.84|333.44|335.16|332.76|0
1653478290000|2022-05-25 11:31:30|335.73|333.33|335.62|333.22|335.73|333.33|335.62|333.22|0
1653478300000|2022-05-25 11:31:40|335.39|332.99|335.51|333.11|335.51|333.11|335.39|332.99|0
1653478310000|2022-05-25 11:31:50|335.39|332.99|335.62|333.22|335.62|333.22|335.39|332.99|0
1653478320000|2022-05-25 11:32:00|335.39|332.99|334.94|332.54|335.39|332.99|334.94|332.54|0
1653478330000|2022-05-25 11:32:10|335.16|332.76|335.06|332.66|335.16|332.76|335.06|332.66|0
1653478340000|2022-05-25 11:32:20|335.16|332.76|335.16|332.76|335.16|332.76|334.94|332.54|0
1653478350000|2022-05-25 11:32:30|335.51|333.11|335.62|333.22|335.62|333.22|335.39|332.99|0
1653478360000|2022-05-25 11:32:40|335.84|333.44|335.73|333.33|335.96|333.56|335.73|333.33|0
1653478370000|2022-05-25 11:32:50|335.84|333.44|335.62|333.22|336.07|333.67|335.62|333.22|0
1653478380000|2022-05-25 11:33:00|335.39|332.99|335.62|333.22|335.62|333.22|335.39|332.99|0
1653478390000|2022-05-25 11:33:10|335.73|333.33|335.73|333.33|335.73|333.33|335.62|333.22|0
1653478400000|2022-05-25 11:33:20|335.62|333.22|336.52|334.12|336.52|334.12|335.62|333.22|0
1653478410000|2022-05-25 11:33:30|336.75|334.35|337.65|335.25|337.65|335.25|336.75|334.35|0
1653478420000|2022-05-25 11:33:40|337.88|335.48|338.68|336.28|339.02|336.62|337.88|335.48|0
1653478430000|2022-05-25 11:33:50|338.56|336.16|338.33|335.93|338.56|336.16|338.33|335.93|0
1653478440000|2022-05-25 11:34:00|338.23|335.83|337.43|335.03|338.33|335.93|337.43|335.03|0
1653478450000|2022-05-25 11:34:10|337.88|335.48|338.56|336.16|338.79|336.39|337.88|335.48|0
1653478460000|2022-05-25 11:34:20|338.79|336.39|339.36|336.96|339.36|336.96|338.79|336.39|0
1653478470000|2022-05-25 11:34:30|339.47|337.07|339.47|337.07|339.47|337.07|339.36|336.96|0
1653478480000|2022-05-25 11:34:40|339.01|336.61|339.01|336.61|339.13|336.73|339.01|336.61|0
1653478490000|2022-05-25 11:34:50|338.79|336.39|339.24|336.84|339.24|336.84|338.79|336.39|0
1653478500000|2022-05-25 11:35:00|339.47|337.07|339.01|336.61|339.47|337.07|339.01|336.61|0
1653478510000|2022-05-25 11:35:10|339.24|336.84|339.47|337.07|339.47|337.07|339.01|336.61|0
1653478520000|2022-05-25 11:35:20|339.01|336.61|338.56|336.16|339.01|336.61|338.56|336.16|0
1653478530000|2022-05-25 11:35:30|339.01|336.61|339.47|337.07|339.47|337.07|339.01|336.61|0
1653478540000|2022-05-25 11:35:40|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1653478550000|2022-05-25 11:35:50|339.92|337.52|339.7|337.3|339.92|337.52|339.7|337.3|0
1653478560000|2022-05-25 11:36:00|340.04|337.64|339.24|336.84|340.04|337.64|339.24|336.84|0
1653478570000|2022-05-25 11:36:10|339.01|336.61|338.91|336.51|339.24|336.84|338.91|336.51|0
1653478580000|2022-05-25 11:36:20|339.01|336.61|338.33|335.93|339.01|336.61|338.33|335.93|0
1653478590000|2022-05-25 11:36:30|338.68|336.28|338.11|335.71|338.68|336.28|338.11|335.71|0
1653478600000|2022-05-25 11:36:40|338.45|336.05|338.79|336.39|338.79|336.39|338.45|336.05|0
1653478610000|2022-05-25 11:36:50|338.45|336.05|338.9|336.5|339.01|336.61|338.45|336.05|0
1653478620000|2022-05-25 11:37:00|338.79|336.39|339.47|337.07|339.47|337.07|338.79|336.39|0
1653478630000|2022-05-25 11:37:10|339.69|337.29|339.69|337.29|339.92|337.52|339.69|337.29|0
1653478640000|2022-05-25 11:37:20|339.92|337.52|340.04|337.64|340.04|337.64|339.69|337.29|0
1653478650000|2022-05-25 11:37:30|339.92|337.52|339.47|337.07|339.92|337.52|339.47|337.07|0
1653478660000|2022-05-25 11:37:40|339.24|336.84|340.27|337.87|340.27|337.87|339.24|336.84|0
1653478670000|2022-05-25 11:37:50|340.83|338.43|341.29|338.89|341.29|338.89|340.83|338.43|0
1653478680000|2022-05-25 11:38:00|341.06|338.66|341.18|338.78|341.29|338.89|341.06|338.66|0
1653478690000|2022-05-25 11:38:10|341.06|338.66|340.38|337.98|341.06|338.66|340.38|337.98|0
1653478700000|2022-05-25 11:38:20|340.15|337.75|340.15|337.75|340.15|337.75|339.92|337.52|0
1653478720000|2022-05-25 11:38:40|340.04|337.64|339.92|337.52|340.15|337.75|339.92|337.52|0
1653478730000|2022-05-25 11:38:50|340.04|337.64|340.15|337.75|340.15|337.75|340.04|337.64|0
1653478740000|2022-05-25 11:39:00|340.27|337.87|339.92|337.52|340.49|338.09|339.92|337.52|0
1653478750000|2022-05-25 11:39:10|340.38|337.98|340.72|338.32|340.72|338.32|340.38|337.98|0
1653478760000|2022-05-25 11:39:20|340.83|338.43|341.51|339.11|341.51|339.11|340.72|338.32|0
1653478770000|2022-05-25 11:39:30|341.63|339.23|341.06|338.66|341.97|339.57|341.06|338.66|0
1653478780000|2022-05-25 11:39:40|340.83|338.43|340.83|338.43|341.28|338.88|340.83|338.43|0
1653478790000|2022-05-25 11:39:50|340.6|338.2|339.69|337.29|340.6|338.2|339.69|337.29|0
1653478800000|2022-05-25 11:40:00|339.01|336.61|339.24|336.84|339.24|336.84|339.01|336.61|0
1653478810000|2022-05-25 11:40:10|339.47|337.07|339.69|337.29|339.69|337.29|339.24|336.84|0
1653478820000|2022-05-25 11:40:20|339.92|337.52|340.04|337.64|340.15|337.75|339.92|337.52|0
1653478830000|2022-05-25 11:40:30|341.28|338.88|341.51|339.11|341.51|339.11|340.83|338.43|0
1653478840000|2022-05-25 11:40:40|341.28|338.88|341.17|338.77|341.28|338.88|341.06|338.66|0
1653478850000|2022-05-25 11:40:50|341.63|339.23|341.97|339.57|341.97|339.57|341.63|339.23|0
1653478860000|2022-05-25 11:41:00|341.86|339.46|341.63|339.23|341.86|339.46|341.28|338.88|0
1653478870000|2022-05-25 11:41:10|341.74|339.34|341.74|339.34|341.86|339.46|341.74|339.34|0
1653478880000|2022-05-25 11:41:20|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1653478890000|2022-05-25 11:41:30|341.17|338.77|341.06|338.66|341.4|339|341.06|338.66|0
1653478900000|2022-05-25 11:41:40|341.17|338.77|341.06|338.66|341.17|338.77|341.06|338.66|0
1653478910000|2022-05-25 11:41:50|340.83|338.43|340.37|337.97|340.83|338.43|340.37|337.97|0
1653478920000|2022-05-25 11:42:00|340.6|338.2|341.06|338.66|341.06|338.66|340.6|338.2|0
1653478930000|2022-05-25 11:42:10|341.17|338.77|341.06|338.66|341.17|338.77|341.06|338.66|0
1653478940000|2022-05-25 11:42:20|340.83|338.43|341.17|338.77|341.17|338.77|340.83|338.43|0
1653478950000|2022-05-25 11:42:30|341.06|338.66|340.83|338.43|341.17|338.77|340.83|338.43|0
1653478960000|2022-05-25 11:42:40|341.06|338.66|340.83|338.43|341.06|338.66|340.72|338.32|0
1653478970000|2022-05-25 11:42:50|341.06|338.66|341.06|338.66|341.28|338.88|341.06|338.66|0
1653478980000|2022-05-25 11:43:00|340.6|338.2|340.37|337.97|340.6|338.2|340.37|337.97|0
1653478990000|2022-05-25 11:43:10|341.05|338.65|340.6|338.2|341.05|338.65|340.6|338.2|0
1653479000000|2022-05-25 11:43:20|340.83|338.43|341.17|338.77|341.17|338.77|340.83|338.43|0
1653479010000|2022-05-25 11:43:30|340.83|338.43|341.86|339.46|341.86|339.46|340.83|338.43|0
1653479020000|2022-05-25 11:43:40|341.74|339.34|341.86|339.46|341.86|339.46|341.63|339.23|0
1653479030000|2022-05-25 11:43:50|342.19|339.79|343.1|340.7|343.1|340.7|342.19|339.79|0
1653479040000|2022-05-25 11:44:00|343.33|340.93|343.22|340.82|343.33|340.93|343.1|340.7|0
1653479050000|2022-05-25 11:44:10|343.1|340.7|341.74|339.34|343.1|340.7|341.74|339.34|0
1653479060000|2022-05-25 11:44:20|341.96|339.56|341.51|339.11|341.96|339.56|341.51|339.11|0
1653479070000|2022-05-25 11:44:30|341.74|339.34|341.74|339.34|341.74|339.34|341.51|339.11|0
1653479080000|2022-05-25 11:44:40|342.19|339.79|342.31|339.91|342.31|339.91|342.19|339.79|0
1653479090000|2022-05-25 11:44:50|342.65|340.25|342.54|340.14|342.65|340.25|342.31|339.91|0
1653479100000|2022-05-25 11:45:00|342.42|340.02|341.4|339|342.42|340.02|341.4|339|0
1653479110000|2022-05-25 11:45:10|341.74|339.34|341.51|339.11|341.74|339.34|341.51|339.11|0
1653479120000|2022-05-25 11:45:20|341.74|339.34|341.74|339.34|341.74|339.34|341.63|339.23|0
1653479130000|2022-05-25 11:45:30|342.19|339.79|342.65|340.25|342.65|340.25|342.19|339.79|0
1653479140000|2022-05-25 11:45:40|342.54|340.14|342.42|340.02|342.65|340.25|342.42|340.02|0
1653479150000|2022-05-25 11:45:50|342.19|339.79|342.99|340.59|342.99|340.59|342.19|339.79|0
1653479160000|2022-05-25 11:46:00|343.45|341.05|343.79|341.39|344.01|341.61|343.33|340.93|0
1653479170000|2022-05-25 11:46:10|343.9|341.5|342.87|340.47|344.13|341.73|342.87|340.47|0
1653479180000|2022-05-25 11:46:20|343.1|340.7|342.99|340.59|343.1|340.7|342.76|340.36|0
1653479190000|2022-05-25 11:46:30|343.33|340.93|343.1|340.7|343.56|341.16|343.1|340.7|0
1653479200000|2022-05-25 11:46:40|343.22|340.82|343.68|341.28|343.68|341.28|343.1|340.7|0
1653479210000|2022-05-25 11:46:50|343.56|341.16|343.56|341.16|343.56|341.16|343.33|340.93|0
1653479220000|2022-05-25 11:47:00|343.78|341.38|342.87|340.47|343.78|341.38|342.87|340.47|0
1653479230000|2022-05-25 11:47:10|343.1|340.7|343.1|340.7|343.22|340.82|343.1|340.7|0
1653479240000|2022-05-25 11:47:20|343.33|340.93|343.56|341.16|343.56|341.16|343.22|340.82|0
1653479250000|2022-05-25 11:47:30|343.22|340.82|343.33|340.93|343.33|340.93|343.1|340.7|0
1653479260000|2022-05-25 11:47:40|343.22|340.82|342.87|340.47|343.22|340.82|342.87|340.47|0
1653479270000|2022-05-25 11:47:50|342.99|340.59|342.65|340.25|343.22|340.82|342.65|340.25|0
1653479280000|2022-05-25 11:48:00|342.42|340.02|341.51|339.11|342.42|340.02|341.51|339.11|0
1653479290000|2022-05-25 11:48:10|341.28|338.88|341.28|338.88|341.51|339.11|341.28|338.88|0
1653479300000|2022-05-25 11:48:20|341.51|339.11|341.05|338.65|341.51|339.11|340.82|338.42|0
1653479310000|2022-05-25 11:48:30|340.82|338.42|340.14|337.74|340.82|338.42|340.14|337.74|0
1653479320000|2022-05-25 11:48:40|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1653479330000|2022-05-25 11:48:50|340.6|338.2|340.37|337.97|340.6|338.2|340.37|337.97|0
1653479340000|2022-05-25 11:49:00|340.6|338.2|339.69|337.29|340.6|338.2|339.69|337.29|0
1653479350000|2022-05-25 11:49:10|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1653479360000|2022-05-25 11:49:20|339.69|337.29|339.69|337.29|340.03|337.63|339.69|337.29|0
1653479370000|2022-05-25 11:49:30|339.46|337.06|339.69|337.29|339.81|337.41|339.46|337.06|0
1653479380000|2022-05-25 11:49:40|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1653479390000|2022-05-25 11:49:50|339.23|336.83|339.69|337.29|339.69|337.29|339.23|336.83|0
1653479400000|2022-05-25 11:50:00|339.46|337.06|339.23|336.83|339.46|337.06|339.23|336.83|0
1653479410000|2022-05-25 11:50:10|339.35|336.95|339.01|336.61|339.35|336.95|339.01|336.61|0
1653479420000|2022-05-25 11:50:20|338.9|336.5|339.46|337.06|339.46|337.06|338.9|336.5|0
1653479430000|2022-05-25 11:50:30|339.58|337.18|339.69|337.29|339.69|337.29|339.58|337.18|0
1653479440000|2022-05-25 11:50:40|339.91|337.51|340.03|337.63|340.14|337.74|339.81|337.41|0
1653479450000|2022-05-25 11:50:50|339.91|337.51|339.8|337.4|339.91|337.51|339.69|337.29|0
1653479460000|2022-05-25 11:51:00|339.69|337.29|338.78|336.38|339.69|337.29|338.78|336.38|0
1653479470000|2022-05-25 11:51:10|339.01|336.61|338.55|336.15|339.01|336.61|338.55|336.15|0
1653479480000|2022-05-25 11:51:20|338.78|336.38|338.67|336.27|338.9|336.5|338.67|336.27|0
1653479490000|2022-05-25 11:51:30|338.32|335.92|338.22|335.82|338.78|336.38|338.22|335.82|0
1653479500000|2022-05-25 11:51:40|338.32|335.92|338.55|336.15|338.55|336.15|338.32|335.92|0
1653479510000|2022-05-25 11:51:50|338.32|335.92|338.55|336.15|338.67|336.27|338.32|335.92|0
1653479520000|2022-05-25 11:52:00|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1653479530000|2022-05-25 11:52:10|338.32|335.92|338.1|335.7|338.32|335.92|338.1|335.7|0
1653479540000|2022-05-25 11:52:20|337.99|335.59|337.99|335.59|338.21|335.81|337.99|335.59|0
1653479550000|2022-05-25 11:52:30|338.1|335.7|337.87|335.47|338.1|335.7|337.87|335.47|0
1653479560000|2022-05-25 11:52:40|337.42|335.02|337.19|334.79|337.53|335.13|337.19|334.79|0
1653479570000|2022-05-25 11:52:50|337.08|334.68|336.96|334.56|337.19|334.79|336.96|334.56|0
1653479580000|2022-05-25 11:53:00|337.08|334.68|336.96|334.56|337.08|334.68|336.85|334.45|0
1653479590000|2022-05-25 11:53:10|337.31|334.91|337.42|335.02|337.64|335.24|337.31|334.91|0
1653479600000|2022-05-25 11:53:20|337.53|335.13|337.64|335.24|337.64|335.24|337.53|335.13|0
1653479610000|2022-05-25 11:53:30|337.76|335.36|337.64|335.24|337.87|335.47|337.64|335.24|0
1653479620000|2022-05-25 11:53:40|337.42|335.02|337.64|335.24|337.64|335.24|337.19|334.79|0
1653479630000|2022-05-25 11:53:50|337.19|334.79|336.96|334.56|337.42|335.02|336.96|334.56|0
1653479640000|2022-05-25 11:54:00|337.19|334.79|337.19|334.79|337.19|334.79|337.19|334.79|0
1653479650000|2022-05-25 11:54:10|337.42|335.02|337.19|334.79|337.42|335.02|337.19|334.79|0
1653479660000|2022-05-25 11:54:20|336.51|334.11|336.28|333.88|336.51|334.11|336.28|333.88|0
1653479670000|2022-05-25 11:54:30|336.4|334|336.06|333.66|336.4|334|336.06|333.66|0
1653479680000|2022-05-25 11:54:40|335.95|333.55|336.06|333.66|336.06|333.66|335.95|333.55|0
1653479690000|2022-05-25 11:54:50|336.17|333.77|336.51|334.11|336.51|334.11|336.06|333.66|0
1653479700000|2022-05-25 11:55:00|336.74|334.34|336.74|334.34|336.74|334.34|336.63|334.23|0
1653479710000|2022-05-25 11:55:10|336.63|334.23|336.74|334.34|336.96|334.56|336.63|334.23|0
1653479720000|2022-05-25 11:55:20|336.51|334.11|336.73|334.33|336.73|334.33|336.51|334.11|0
1653479730000|2022-05-25 11:55:30|336.96|334.56|336.85|334.45|336.96|334.56|336.51|334.11|0
1653479740000|2022-05-25 11:55:40|335.38|332.98|335.83|333.43|335.83|333.43|335.38|332.98|0
1653479750000|2022-05-25 11:55:50|335.6|333.2|335.38|332.98|335.83|333.43|335.38|332.98|0
1653479760000|2022-05-25 11:56:00|335.15|332.75|334.7|332.3|335.15|332.75|334.7|332.3|0
1653479770000|2022-05-25 11:56:10|334.92|332.52|334.02|331.62|334.92|332.52|334.02|331.62|0
1653479780000|2022-05-25 11:56:20|333.34|330.94|333.79|331.39|333.79|331.39|333.34|330.94|0
1653479790000|2022-05-25 11:56:30|333.57|331.17|334.24|331.84|334.24|331.84|333.57|331.17|0
1653479800000|2022-05-25 11:56:40|334.36|331.96|334.7|332.3|334.7|332.3|334.36|331.96|0
1653479810000|2022-05-25 11:56:50|334.59|332.19|334.92|332.52|334.92|332.52|334.59|332.19|0
1653479820000|2022-05-25 11:57:00|335.15|332.75|335.15|332.75|335.15|332.75|335.04|332.64|0
1653479830000|2022-05-25 11:57:10|335.6|333.2|335.38|332.98|335.6|333.2|335.38|332.98|0
1653479840000|2022-05-25 11:57:20|335.6|333.2|336.05|333.65|336.05|333.65|335.6|333.2|0
1653479850000|2022-05-25 11:57:30|336.28|333.88|336.51|334.11|336.62|334.22|336.28|333.88|0
1653479860000|2022-05-25 11:57:40|336.17|333.77|336.28|333.88|336.28|333.88|336.17|333.77|0
1653479870000|2022-05-25 11:57:50|336.51|334.11|336.51|334.11|336.73|334.33|336.51|334.11|0
1653479880000|2022-05-25 11:58:00|336.73|334.33|336.96|334.56|336.96|334.56|336.73|334.33|0
1653479890000|2022-05-25 11:58:10|336.73|334.33|336.51|334.11|336.73|334.33|336.51|334.11|0
1653479900000|2022-05-25 11:58:20|336.28|333.88|337.3|334.9|337.41|335.01|336.28|333.88|0
1653479910000|2022-05-25 11:58:30|337.41|335.01|337.53|335.13|337.53|335.13|337.41|335.01|0
1653479920000|2022-05-25 11:58:40|337.41|335.01|337.64|335.24|337.64|335.24|337.41|335.01|0
1653479930000|2022-05-25 11:58:50|337.87|335.47|337.87|335.47|337.87|335.47|337.76|335.36|0
1653479940000|2022-05-25 11:59:00|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1653479950000|2022-05-25 11:59:10|337.87|335.47|338.32|335.92|338.32|335.92|337.87|335.47|0
1653479960000|2022-05-25 11:59:20|338.66|336.26|338.21|335.81|338.66|336.26|338.21|335.81|0
1653479970000|2022-05-25 11:59:30|338.32|335.92|338.32|335.92|338.32|335.92|338.21|335.81|0
1653479980000|2022-05-25 11:59:40|337.98|335.58|337.98|335.58|337.98|335.58|337.98|335.58|0
1653479990000|2022-05-25 11:59:50|338.09|335.69|337.64|335.24|338.09|335.69|337.64|335.24|0
1653480000000|2022-05-25 12:00:00|337.41|335.01|338.77|336.37|338.77|336.37|337.41|335.01|0
1653480010000|2022-05-25 12:00:10|339|336.6|339.23|336.83|339.35|336.95|339|336.6|0
1653480020000|2022-05-25 12:00:20|339|336.6|339.45|337.05|339.45|337.05|339|336.6|0
1653480030000|2022-05-25 12:00:30|339.23|336.83|339|336.6|339.23|336.83|338.77|336.37|0
1653480040000|2022-05-25 12:00:40|339.23|336.83|339.45|337.05|339.68|337.28|339.23|336.83|0
1653480050000|2022-05-25 12:00:50|339.23|336.83|339.34|336.94|339.34|336.94|339.23|336.83|0
1653480060000|2022-05-25 12:01:00|339.57|337.17|339.91|337.51|339.91|337.51|339.57|337.17|0
1653480070000|2022-05-25 12:01:10|340.03|337.63|339.23|336.83|340.03|337.63|339.23|336.83|0
1653480080000|2022-05-25 12:01:20|339|336.6|338.77|336.37|339|336.6|338.77|336.37|0
1653480090000|2022-05-25 12:01:30|338.32|335.92|338.32|335.92|338.44|336.04|338.32|335.92|0
1653480100000|2022-05-25 12:01:40|338.09|335.69|337.64|335.24|338.09|335.69|337.64|335.24|0
1653480110000|2022-05-25 12:01:50|337.41|335.01|338.09|335.69|338.09|335.69|337.41|335.01|0
1653480120000|2022-05-25 12:02:00|337.98|335.58|337.41|335.01|338.09|335.69|337.41|335.01|0
1653480130000|2022-05-25 12:02:10|337.3|334.9|337.18|334.78|337.41|335.01|337.18|334.78|0
1653480140000|2022-05-25 12:02:20|337.41|335.01|337.86|335.46|337.86|335.46|337.41|335.01|0
1653480150000|2022-05-25 12:02:30|337.76|335.36|337.86|335.46|337.86|335.46|337.64|335.24|0
1653480160000|2022-05-25 12:02:40|338.09|335.69|338.32|335.92|338.32|335.92|338.09|335.69|0
1653480170000|2022-05-25 12:02:50|338.54|336.14|338.09|335.69|338.54|336.14|338.09|335.69|0
1653480180000|2022-05-25 12:03:00|338.32|335.92|338.44|336.04|338.54|336.14|338.32|335.92|0
1653480190000|2022-05-25 12:03:10|338.54|336.14|338.32|335.92|338.54|336.14|338.32|335.92|0
1653480210000|2022-05-25 12:03:30|338.54|336.14|338.54|336.14|338.54|336.14|338.32|335.92|0
1653480220000|2022-05-25 12:03:40|338.32|335.92|337.86|335.46|338.32|335.92|337.86|335.46|0
1653480240000|2022-05-25 12:04:00|337.98|335.58|338.54|336.14|338.77|336.37|337.98|335.58|0
1653480250000|2022-05-25 12:04:10|338.44|336.04|338.09|335.69|338.44|336.04|338.09|335.69|0
1653480260000|2022-05-25 12:04:20|338.32|335.92|338.09|335.69|338.32|335.92|338.09|335.69|0
1653480270000|2022-05-25 12:04:30|338.32|335.92|338.09|335.69|338.32|335.92|338.09|335.69|0
1653480290000|2022-05-25 12:04:50|337.86|335.46|338.09|335.69|338.09|335.69|337.86|335.46|0
1653480300000|2022-05-25 12:05:00|338.32|335.92|338.54|336.14|338.54|336.14|338.32|335.92|0
1653480310000|2022-05-25 12:05:10|338.21|335.81|338.77|336.37|338.77|336.37|338.21|335.81|0
1653480320000|2022-05-25 12:05:20|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1653480330000|2022-05-25 12:05:30|339.22|336.82|340.13|337.73|340.13|337.73|339.22|336.82|0
1653480340000|2022-05-25 12:05:40|340.25|337.85|339.22|336.82|340.25|337.85|339.22|336.82|0
1653480350000|2022-05-25 12:05:50|339.34|336.94|339.91|337.51|339.91|337.51|339.22|336.82|0
1653480360000|2022-05-25 12:06:00|340.13|337.73|340.13|337.73|340.36|337.96|340.13|337.73|0
1653480370000|2022-05-25 12:06:10|340.36|337.96|339.45|337.05|340.36|337.96|339.45|337.05|0
1653480380000|2022-05-25 12:06:20|339.57|337.17|339.68|337.28|339.68|337.28|339.45|337.05|0
1653480390000|2022-05-25 12:06:30|339.8|337.4|339.45|337.05|339.8|337.4|339.45|337.05|0
1653480400000|2022-05-25 12:06:40|339.57|337.17|340.13|337.73|340.13|337.73|339.57|337.17|0
1653480410000|2022-05-25 12:06:50|340.36|337.96|340.81|338.41|340.81|338.41|340.36|337.96|0
1653480420000|2022-05-25 12:07:00|340.59|338.19|341.27|338.87|341.5|339.1|340.59|338.19|0
1653480430000|2022-05-25 12:07:10|341.04|338.64|341.5|339.1|341.95|339.55|341.04|338.64|0
1653480440000|2022-05-25 12:07:20|341.72|339.32|341.72|339.32|341.95|339.55|341.72|339.32|0
1653480450000|2022-05-25 12:07:30|341.61|339.21|341.39|338.99|341.61|339.21|341.39|338.99|0
1653480460000|2022-05-25 12:07:40|341.5|339.1|341.27|338.87|341.72|339.32|341.27|338.87|0
1653480470000|2022-05-25 12:07:50|341.04|338.64|340.48|338.08|341.04|338.64|340.48|338.08|0
1653480480000|2022-05-25 12:08:00|339.9|337.5|339.22|336.82|339.9|337.5|339.22|336.82|0
1653480490000|2022-05-25 12:08:10|339.34|336.94|339.9|337.5|339.9|337.5|339.34|336.94|0
1653480500000|2022-05-25 12:08:20|339.68|337.28|339.45|337.05|339.68|337.28|339.45|337.05|0
1653480510000|2022-05-25 12:08:30|339.9|337.5|339.45|337.05|339.9|337.5|339.45|337.05|0
1653480520000|2022-05-25 12:08:40|339.22|336.82|339.68|337.28|339.68|337.28|339.22|336.82|0
1653480530000|2022-05-25 12:08:50|340.13|337.73|340.02|337.62|340.13|337.73|339.9|337.5|0
1653480540000|2022-05-25 12:09:00|340.13|337.73|340.48|338.08|340.59|338.19|340.13|337.73|0
1653480550000|2022-05-25 12:09:10|340.36|337.96|341.04|338.64|341.04|338.64|340.13|337.73|0
1653480560000|2022-05-25 12:09:20|341.27|338.87|341.5|339.1|341.5|339.1|341.27|338.87|0
1653480570000|2022-05-25 12:09:30|341.61|339.21|341.72|339.32|341.84|339.44|341.61|339.21|0
1653480580000|2022-05-25 12:09:40|341.84|339.44|341.72|339.32|341.84|339.44|341.61|339.21|0
1653480590000|2022-05-25 12:09:50|341.49|339.09|341.49|339.09|341.84|339.44|341.49|339.09|0
1653480600000|2022-05-25 12:10:00|341.04|338.64|341.95|339.55|342.18|339.78|341.04|338.64|0
1653480610000|2022-05-25 12:10:10|342.3|339.9|342.63|340.23|342.63|340.23|342.3|339.9|0
1653480620000|2022-05-25 12:10:20|342.52|340.12|341.49|339.09|342.52|340.12|341.49|339.09|0
1653480630000|2022-05-25 12:10:30|341.04|338.64|341.27|338.87|341.27|338.87|341.04|338.64|0
1653480640000|2022-05-25 12:10:40|341.04|338.64|341.49|339.09|341.49|339.09|341.04|338.64|0
1653480650000|2022-05-25 12:10:50|341.72|339.32|341.04|338.64|341.72|339.32|341.04|338.64|0
1653480660000|2022-05-25 12:11:00|341.27|338.87|340.81|338.41|341.72|339.32|340.81|338.41|0
1653480670000|2022-05-25 12:11:10|340.58|338.18|340.13|337.73|340.81|338.41|340.13|337.73|0
1653480680000|2022-05-25 12:11:20|340.36|337.96|341.49|339.09|341.49|339.09|340.36|337.96|0
1653480690000|2022-05-25 12:11:30|341.38|338.98|342.63|340.23|342.63|340.23|341.38|338.98|0
1653480700000|2022-05-25 12:11:40|342.4|340|342.4|340|342.4|340|342.18|339.78|0
1653480710000|2022-05-25 12:11:50|341.95|339.55|342.18|339.78|342.18|339.78|341.95|339.55|0
1653480720000|2022-05-25 12:12:00|342.29|339.89|342.4|340|342.4|340|342.29|339.89|0
1653480730000|2022-05-25 12:12:10|342.52|340.12|342.4|340|342.52|340.12|342.4|340|0
1653480740000|2022-05-25 12:12:20|342.18|339.78|341.49|339.09|342.18|339.78|341.49|339.09|0
1653480750000|2022-05-25 12:12:30|341.04|338.64|341.16|338.76|341.16|338.76|340.81|338.41|0
1653480760000|2022-05-25 12:12:40|341.27|338.87|341.27|338.87|341.27|338.87|341.04|338.64|0
1653480770000|2022-05-25 12:12:50|341.04|338.64|341.04|338.64|341.27|338.87|341.04|338.64|0
1653480780000|2022-05-25 12:13:00|340.81|338.41|340.36|337.96|340.81|338.41|340.36|337.96|0
1653480790000|2022-05-25 12:13:10|339.9|337.5|339.67|337.27|339.9|337.5|339.67|337.27|0
1653480800000|2022-05-25 12:13:20|339.22|336.82|338.99|336.59|339.22|336.82|338.99|336.59|0
1653480810000|2022-05-25 12:13:30|339.45|337.05|338.99|336.59|339.45|337.05|338.99|336.59|0
1653480820000|2022-05-25 12:13:40|338.88|336.48|338.66|336.26|338.88|336.48|338.66|336.26|0
1653480830000|2022-05-25 12:13:50|338.54|336.14|338.77|336.37|338.77|336.37|338.54|336.14|0
1653480840000|2022-05-25 12:14:00|338.31|335.91|338.77|336.37|338.77|336.37|338.31|335.91|0
1653480850000|2022-05-25 12:14:10|338.54|336.14|338.77|336.37|338.99|336.59|338.54|336.14|0
1653480860000|2022-05-25 12:14:20|338.54|336.14|338.31|335.91|338.54|336.14|338.31|335.91|0
1653480870000|2022-05-25 12:14:30|338.08|335.68|338.54|336.14|338.54|336.14|338.08|335.68|0
1653480880000|2022-05-25 12:14:40|338.08|335.68|338.54|336.14|338.54|336.14|338.08|335.68|0
1653480890000|2022-05-25 12:14:50|338.31|335.91|338.43|336.03|338.43|336.03|338.31|335.91|0
1653480900000|2022-05-25 12:15:00|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1653480920000|2022-05-25 12:15:20|338.54|336.14|338.08|335.68|338.54|336.14|338.08|335.68|0
1653480930000|2022-05-25 12:15:30|338.31|335.91|338.31|335.91|338.31|335.91|338.2|335.8|0
1653480940000|2022-05-25 12:15:40|338.08|335.68|337.63|335.23|338.31|335.91|337.63|335.23|0
1653480950000|2022-05-25 12:15:50|337.86|335.46|337.63|335.23|338.31|335.91|337.63|335.23|0
1653480960000|2022-05-25 12:16:00|337.4|335|337.52|335.12|337.52|335.12|337.4|335|0
1653480970000|2022-05-25 12:16:10|337.63|335.23|337.4|335|337.63|335.23|337.18|334.78|0
1653480980000|2022-05-25 12:16:20|337.63|335.23|338.08|335.68|338.08|335.68|337.63|335.23|0
1653480990000|2022-05-25 12:16:30|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1653481000000|2022-05-25 12:16:40|338.08|335.68|338.31|335.91|338.31|335.91|338.08|335.68|0
1653481010000|2022-05-25 12:16:50|338.54|336.14|338.54|336.14|338.99|336.59|338.54|336.14|0
1653481020000|2022-05-25 12:17:00|338.76|336.36|338.76|336.36|338.76|336.36|338.54|336.14|0
1653481030000|2022-05-25 12:17:10|338.54|336.14|339.44|337.04|339.44|337.04|338.54|336.14|0
1653481040000|2022-05-25 12:17:20|339.22|336.82|339.44|337.04|339.44|337.04|339.22|336.82|0
1653481050000|2022-05-25 12:17:30|339.67|337.27|339.56|337.16|339.67|337.27|339.44|337.04|0
1653481060000|2022-05-25 12:17:40|339.67|337.27|340.13|337.73|340.13|337.73|339.67|337.27|0
1653481070000|2022-05-25 12:17:50|339.9|337.5|339.9|337.5|340.02|337.62|339.9|337.5|0
1653481080000|2022-05-25 12:18:00|340.13|337.73|339.9|337.5|340.13|337.73|339.9|337.5|0
1653481090000|2022-05-25 12:18:10|340.02|337.62|339.22|336.82|340.13|337.73|339.22|336.82|0
1653481100000|2022-05-25 12:18:20|338.76|336.36|339.22|336.82|339.22|336.82|338.76|336.36|0
1653481110000|2022-05-25 12:18:30|338.99|336.59|338.99|336.59|338.99|336.59|338.76|336.36|0
1653481120000|2022-05-25 12:18:40|339.22|336.82|339.44|337.04|339.44|337.04|339.22|336.82|0
1653481130000|2022-05-25 12:18:50|339.22|336.82|339.22|336.82|339.22|336.82|338.99|336.59|0
1653481140000|2022-05-25 12:19:00|338.99|336.59|339.22|336.82|339.22|336.82|338.99|336.59|0
1653481150000|2022-05-25 12:19:10|338.99|336.59|339.22|336.82|339.22|336.82|338.99|336.59|0
1653481160000|2022-05-25 12:19:20|338.99|336.59|339.67|337.27|339.67|337.27|338.99|336.59|0
1653481170000|2022-05-25 12:19:30|339.22|336.82|339.33|336.93|339.33|336.93|338.99|336.59|0
1653481180000|2022-05-25 12:19:40|339.22|336.82|339.67|337.27|339.67|337.27|339.11|336.71|0
1653481190000|2022-05-25 12:19:50|339.9|337.5|339.9|337.5|339.9|337.5|339.79|337.39|0
1653481200000|2022-05-25 12:20:00|340.12|337.72|339.44|337.04|340.12|337.72|339.22|336.82|0
1653481210000|2022-05-25 12:20:10|339.22|336.82|339.44|337.04|339.44|337.04|339.22|336.82|0
1653481220000|2022-05-25 12:20:20|339.22|336.82|338.53|336.13|339.22|336.82|338.53|336.13|0
1653481230000|2022-05-25 12:20:30|338.76|336.36|338.99|336.59|338.99|336.59|338.76|336.36|0
1653481240000|2022-05-25 12:20:40|338.76|336.36|338.99|336.59|338.99|336.59|338.76|336.36|0
1653481250000|2022-05-25 12:20:50|339.22|336.82|339.11|336.71|339.33|336.93|339.11|336.71|0
1653481260000|2022-05-25 12:21:00|339.22|336.82|338.53|336.13|339.22|336.82|338.53|336.13|0
1653481270000|2022-05-25 12:21:10|338.76|336.36|338.43|336.03|338.76|336.36|338.43|336.03|0
1653481280000|2022-05-25 12:21:20|338.76|336.36|338.88|336.48|338.88|336.48|338.65|336.25|0
1653481290000|2022-05-25 12:21:30|338.65|336.25|338.76|336.36|338.76|336.36|338.65|336.25|0
1653481300000|2022-05-25 12:21:40|338.65|336.25|338.53|336.13|338.65|336.25|338.31|335.91|0
1653481310000|2022-05-25 12:21:50|338.2|335.8|338.31|335.91|338.53|336.13|338.2|335.8|0
1653481320000|2022-05-25 12:22:00|338.65|336.25|338.76|336.36|338.76|336.36|338.65|336.25|0
1653481330000|2022-05-25 12:22:10|339.21|336.81|338.08|335.68|339.21|336.81|337.85|335.45|0
1653481340000|2022-05-25 12:22:20|337.85|335.45|338.08|335.68|338.2|335.8|337.85|335.45|0
1653481350000|2022-05-25 12:22:30|337.85|335.45|337.85|335.45|337.85|335.45|337.74|335.34|0
1653481360000|2022-05-25 12:22:40|337.52|335.12|337.4|335|337.63|335.23|337.17|334.77|0
1653481370000|2022-05-25 12:22:50|337.63|335.23|337.63|335.23|337.74|335.34|337.63|335.23|0
1653481380000|2022-05-25 12:23:00|337.52|335.12|337.63|335.23|337.74|335.34|337.52|335.12|0
1653481390000|2022-05-25 12:23:10|337.52|335.12|337.63|335.23|337.85|335.45|337.52|335.12|0
1653481400000|2022-05-25 12:23:20|337.85|335.45|337.4|335|337.85|335.45|337.4|335|0
1653481410000|2022-05-25 12:23:30|337.29|334.89|337.29|334.89|337.29|334.89|337.29|334.89|0
1653481420000|2022-05-25 12:23:40|337.17|334.77|337.4|335|337.4|335|337.17|334.77|0
1653481430000|2022-05-25 12:23:50|337.17|334.77|337.17|334.77|337.4|335|337.17|334.77|0
1653481440000|2022-05-25 12:24:00|337.4|335|337.52|335.12|337.52|335.12|337.4|335|0
1653481450000|2022-05-25 12:24:10|337.4|335|337.62|335.22|337.62|335.22|337.4|335|0
1653481460000|2022-05-25 12:24:20|337.74|335.34|338.08|335.68|338.08|335.68|337.74|335.34|0
1653481470000|2022-05-25 12:24:30|337.85|335.45|337.62|335.22|337.85|335.45|337.62|335.22|0
1653481480000|2022-05-25 12:24:40|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1653481490000|2022-05-25 12:24:50|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1653481500000|2022-05-25 12:25:00|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1653481510000|2022-05-25 12:25:10|338.2|335.8|338.3|335.9|338.3|335.9|338.08|335.68|0
1653481520000|2022-05-25 12:25:20|338.08|335.68|337.97|335.57|338.08|335.68|337.97|335.57|0
1653481530000|2022-05-25 12:25:30|338.08|335.68|338.2|335.8|338.3|335.9|338.08|335.68|0
1653481540000|2022-05-25 12:25:40|338.08|335.68|338.3|335.9|338.3|335.9|338.08|335.68|0
1653481550000|2022-05-25 12:25:50|338.2|335.8|338.99|336.59|338.99|336.59|338.2|335.8|0
1653481560000|2022-05-25 12:26:00|339.44|337.04|339.67|337.27|339.89|337.49|339.44|337.04|0
1653481570000|2022-05-25 12:26:10|339.89|337.49|340.58|338.18|340.58|338.18|339.89|337.49|0
1653481580000|2022-05-25 12:26:20|340.35|337.95|340.12|337.72|340.35|337.95|340.12|337.72|0
1653481590000|2022-05-25 12:26:30|340.35|337.95|339.21|336.81|340.35|337.95|339.21|336.81|0
1653481600000|2022-05-25 12:26:40|338.99|336.59|337.85|335.45|338.99|336.59|337.85|335.45|0
1653481610000|2022-05-25 12:26:50|337.4|335|337.4|335|337.4|335|337.29|334.89|0
1653481620000|2022-05-25 12:27:00|337.17|334.77|337.4|335|337.4|335|337.17|334.77|0
1653481630000|2022-05-25 12:27:10|337.17|334.77|337.4|335|337.4|335|337.17|334.77|0
1653481640000|2022-05-25 12:27:20|337.62|335.22|337.17|334.77|337.62|335.22|337.17|334.77|0
1653481650000|2022-05-25 12:27:30|337.4|335|337.4|335|337.4|335|337.17|334.77|0
1653481660000|2022-05-25 12:27:40|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1653481680000|2022-05-25 12:28:00|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1653481690000|2022-05-25 12:28:10|338.3|335.9|338.53|336.13|338.76|336.36|338.3|335.9|0
1653481700000|2022-05-25 12:28:20|338.76|336.36|338.98|336.58|338.98|336.58|338.76|336.36|0
1653481710000|2022-05-25 12:28:30|339.1|336.7|338.98|336.58|339.21|336.81|338.98|336.58|0
1653481720000|2022-05-25 12:28:40|339.21|336.81|338.98|336.58|339.21|336.81|338.98|336.58|0
1653481730000|2022-05-25 12:28:50|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1653481740000|2022-05-25 12:29:00|339.78|337.38|339.66|337.26|339.78|337.38|339.66|337.26|0
1653481750000|2022-05-25 12:29:10|339.89|337.49|339.66|337.26|339.89|337.49|339.66|337.26|0
1653481760000|2022-05-25 12:29:20|339.89|337.49|339.66|337.26|339.89|337.49|339.66|337.26|0
1653481770000|2022-05-25 12:29:30|340.12|337.72|340.35|337.95|340.35|337.95|340.12|337.72|0
1653481780000|2022-05-25 12:29:40|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1653481790000|2022-05-25 12:29:50|340.35|337.95|341.15|338.75|341.15|338.75|340.35|337.95|0
1653481810000|2022-05-25 12:30:10|341.26|338.86|343.53|341.13|343.53|341.13|341.26|338.86|0
1653481820000|2022-05-25 12:30:20|345.59|343.19|344.22|341.82|345.59|343.19|344.22|341.82|0
1653481830000|2022-05-25 12:30:30|344.11|341.71|342.62|340.22|344.11|341.71|342.62|340.22|0
1653481840000|2022-05-25 12:30:40|342.17|339.77|343.3|340.9|343.3|340.9|342.17|339.77|0
1653481850000|2022-05-25 12:30:50|343.42|341.02|343.76|341.36|343.76|341.36|343.42|341.02|0
1653481860000|2022-05-25 12:31:00|343.3|340.9|342.74|340.34|343.3|340.9|342.74|340.34|0
1653481870000|2022-05-25 12:31:10|343.2|340.8|342.06|339.66|343.53|341.13|342.06|339.66|0
1653481880000|2022-05-25 12:31:20|341.48|339.08|342.62|340.22|342.62|340.22|341.48|339.08|0
1653481890000|2022-05-25 12:31:30|342.97|340.57|342.17|339.77|342.97|340.57|342.17|339.77|0
1653481900000|2022-05-25 12:31:40|342.28|339.88|342.28|339.88|342.39|339.99|342.17|339.77|0
1653481910000|2022-05-25 12:31:50|342.06|339.66|341.94|339.54|342.39|339.99|341.94|339.54|0
1653481920000|2022-05-25 12:32:00|341.71|339.31|340.57|338.17|341.71|339.31|340.46|338.06|0
1653481930000|2022-05-25 12:32:10|340.69|338.29|340.57|338.17|341.25|338.85|340.57|338.17|0
1653481940000|2022-05-25 12:32:20|340.46|338.06|340.01|337.61|340.46|338.06|340.01|337.61|0
1653481950000|2022-05-25 12:32:30|340.57|338.17|339.66|337.26|340.57|338.17|339.66|337.26|0
1653481960000|2022-05-25 12:32:40|340.57|338.17|340.57|338.17|341.03|338.63|340.57|338.17|0
1653481970000|2022-05-25 12:32:50|340.34|337.94|340.8|338.4|340.8|338.4|340.34|337.94|0
1653481980000|2022-05-25 12:33:00|340.57|338.17|342.16|339.76|342.16|339.76|340.57|338.17|0
1653481990000|2022-05-25 12:33:10|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1653482000000|2022-05-25 12:33:20|342.62|340.22|342.39|339.99|342.62|340.22|342.39|339.99|0
1653482010000|2022-05-25 12:33:30|341.94|339.54|340.8|338.4|341.94|339.54|340.8|338.4|0
1653482020000|2022-05-25 12:33:40|340.92|338.52|339.44|337.04|340.92|338.52|339.44|337.04|0
1653482030000|2022-05-25 12:33:50|337.39|334.99|335.58|333.18|337.39|334.99|335.58|333.18|0
1653482040000|2022-05-25 12:34:00|334.67|332.27|334.34|331.94|335.02|332.62|334.34|331.94|0
1653482050000|2022-05-25 12:34:10|334.67|332.27|334|331.6|334.67|332.27|333.54|331.14|0
1653482060000|2022-05-25 12:34:20|334.45|332.05|333.54|331.14|334.45|332.05|333.54|331.14|0
1653482070000|2022-05-25 12:34:30|333.09|330.69|332.64|330.24|333.09|330.69|332.64|330.24|0
1653482080000|2022-05-25 12:34:40|333.32|330.92|333.09|330.69|333.32|330.92|332.64|330.24|0
1653482090000|2022-05-25 12:34:50|333.32|330.92|334.9|332.5|334.9|332.5|333.32|330.92|0
1653482100000|2022-05-25 12:35:00|333.54|331.14|333.77|331.37|334.11|331.71|333.54|331.14|0
1653482110000|2022-05-25 12:35:10|333.66|331.26|334.11|331.71|334.11|331.71|333.66|331.26|0
1653482120000|2022-05-25 12:35:20|334.22|331.82|334.67|332.27|334.67|332.27|333.77|331.37|0
1653482130000|2022-05-25 12:35:30|334.9|332.5|334.67|332.27|334.9|332.5|334.67|332.27|0
1653482140000|2022-05-25 12:35:40|334|331.6|334|331.6|334.22|331.82|334|331.6|0
1653482150000|2022-05-25 12:35:50|334.22|331.82|334.9|332.5|334.9|332.5|334.22|331.82|0
1653482160000|2022-05-25 12:36:00|335.35|332.95|335.7|333.3|335.7|333.3|335.35|332.95|0
1653482170000|2022-05-25 12:36:10|336.03|333.63|335.13|332.73|336.03|333.63|335.13|332.73|0
1653482180000|2022-05-25 12:36:20|335.58|333.18|336.03|333.63|336.03|333.63|335.58|333.18|0
1653482190000|2022-05-25 12:36:30|335.7|333.3|335.58|333.18|335.7|333.3|335.58|333.18|0
1653482200000|2022-05-25 12:36:40|335.7|333.3|335.8|333.4|335.8|333.4|335.58|333.18|0
1653482210000|2022-05-25 12:36:50|335.58|333.18|334.9|332.5|335.58|333.18|334.9|332.5|0
1653482220000|2022-05-25 12:37:00|335.35|332.95|336.03|333.63|336.03|333.63|335.35|332.95|0
1653482230000|2022-05-25 12:37:10|336.15|333.75|336.94|334.54|336.94|334.54|336.15|333.75|0
1653482240000|2022-05-25 12:37:20|336.71|334.31|337.16|334.76|337.16|334.76|336.71|334.31|0
1653482250000|2022-05-25 12:37:30|337.51|335.11|336.94|334.54|337.51|335.11|336.94|334.54|0
1653482260000|2022-05-25 12:37:40|336.71|334.31|337.16|334.76|337.39|334.99|336.71|334.31|0
1653482270000|2022-05-25 12:37:50|336.94|334.54|337.39|334.99|337.39|334.99|336.94|334.54|0
1653482280000|2022-05-25 12:38:00|337.62|335.22|337.73|335.33|337.73|335.33|337.62|335.22|0
1653482290000|2022-05-25 12:38:10|337.84|335.44|337.62|335.22|337.84|335.44|337.16|334.76|0
1653482300000|2022-05-25 12:38:20|337.73|335.33|338.3|335.9|338.3|335.9|337.73|335.33|0
1653482310000|2022-05-25 12:38:30|338.52|336.12|337.84|335.44|338.52|336.12|337.84|335.44|0
1653482320000|2022-05-25 12:38:40|338.07|335.67|338.07|335.67|338.07|335.67|337.84|335.44|0
1653482330000|2022-05-25 12:38:50|338.3|335.9|337.73|335.33|338.3|335.9|337.73|335.33|0
1653482340000|2022-05-25 12:39:00|337.39|334.99|337.16|334.76|337.39|334.99|337.16|334.76|0
1653482350000|2022-05-25 12:39:10|336.71|334.31|336.71|334.31|336.71|334.31|336.48|334.08|0
1653482360000|2022-05-25 12:39:20|336.48|334.08|336.26|333.86|336.48|334.08|336.26|333.86|0
1653482370000|2022-05-25 12:39:30|336.03|333.63|336.26|333.86|336.26|333.86|336.03|333.63|0
1653482380000|2022-05-25 12:39:40|336.94|334.54|336.48|334.08|337.16|334.76|336.48|334.08|0
1653482390000|2022-05-25 12:39:50|337.16|334.76|336.71|334.31|337.16|334.76|336.71|334.31|0
1653482400000|2022-05-25 12:40:00|336.94|334.54|336.71|334.31|337.16|334.76|336.71|334.31|0
1653482410000|2022-05-25 12:40:10|336.94|334.54|337.39|334.99|337.39|334.99|336.71|334.31|0
1653482420000|2022-05-25 12:40:20|337.62|335.22|338.3|335.9|338.3|335.9|337.62|335.22|0
1653482430000|2022-05-25 12:40:30|338.19|335.79|338.52|336.12|338.75|336.35|338.19|335.79|0
1653482440000|2022-05-25 12:40:40|338.07|335.67|338.52|336.12|338.52|336.12|338.07|335.67|0
1653482450000|2022-05-25 12:40:50|338.75|336.35|339.09|336.69|339.09|336.69|338.75|336.35|0
1653482460000|2022-05-25 12:41:00|339.66|337.26|338.98|336.58|339.66|337.26|338.98|336.58|0
1653482470000|2022-05-25 12:41:10|338.75|336.35|339.66|337.26|339.66|337.26|338.75|336.35|0
1653482480000|2022-05-25 12:41:20|339.2|336.8|338.07|335.67|339.2|336.8|338.07|335.67|0
1653482490000|2022-05-25 12:41:30|337.61|335.21|337.39|334.99|338.07|335.67|337.39|334.99|0
1653482500000|2022-05-25 12:41:40|337.61|335.21|337.61|335.21|337.61|335.21|337.51|335.11|0
1653482510000|2022-05-25 12:41:50|337.39|334.99|335.58|333.18|337.39|334.99|335.58|333.18|0
1653482520000|2022-05-25 12:42:00|335.12|332.72|334.9|332.5|335.12|332.72|334.9|332.5|0
1653482530000|2022-05-25 12:42:10|335.58|333.18|336.03|333.63|336.03|333.63|335.58|333.18|0
1653482540000|2022-05-25 12:42:20|336.25|333.85|335.92|333.52|336.48|334.08|335.92|333.52|0
1653482550000|2022-05-25 12:42:30|335.35|332.95|335.8|333.4|335.8|333.4|335.35|332.95|0
1653482560000|2022-05-25 12:42:40|336.03|333.63|336.71|334.31|336.71|334.31|336.03|333.63|0
1653482570000|2022-05-25 12:42:50|336.93|334.53|337.61|335.21|337.61|335.21|336.93|334.53|0
1653482580000|2022-05-25 12:43:00|337.39|334.99|337.39|334.99|337.61|335.21|337.16|334.76|0
1653482590000|2022-05-25 12:43:10|337.61|335.21|337.73|335.33|337.73|335.33|337.61|335.21|0
1653482600000|2022-05-25 12:43:20|337.39|334.99|336.93|334.53|337.39|334.99|336.93|334.53|0
1653482610000|2022-05-25 12:43:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1653482620000|2022-05-25 12:43:40|337.16|334.76|336.48|334.08|337.16|334.76|336.48|334.08|0
1653482630000|2022-05-25 12:43:50|336.71|334.31|337.39|334.99|337.39|334.99|336.71|334.31|0
1653482640000|2022-05-25 12:44:00|337.61|335.21|337.28|334.88|337.84|335.44|337.28|334.88|0
1653482650000|2022-05-25 12:44:10|337.16|334.76|336.93|334.53|337.16|334.76|336.93|334.53|0
1653482660000|2022-05-25 12:44:20|337.28|334.88|337.05|334.65|337.28|334.88|337.05|334.65|0
1653482670000|2022-05-25 12:44:30|337.16|334.76|336.48|334.08|337.16|334.76|336.48|334.08|0
1653482680000|2022-05-25 12:44:40|336.25|333.85|337.61|335.21|337.61|335.21|336.25|333.85|0
1653482690000|2022-05-25 12:44:50|337.84|335.44|337.84|335.44|337.84|335.44|337.61|335.21|0
1653482700000|2022-05-25 12:45:00|337.96|335.56|338.29|335.89|338.52|336.12|337.84|335.44|0
1653482710000|2022-05-25 12:45:10|338.07|335.67|337.16|334.76|338.07|335.67|336.93|334.53|0
1653482720000|2022-05-25 12:45:20|336.93|334.53|337.16|334.76|337.39|334.99|336.37|333.97|0
1653482730000|2022-05-25 12:45:30|336.82|334.42|336.71|334.31|336.93|334.53|336.71|334.31|0
1653482740000|2022-05-25 12:45:40|336.48|334.08|336.03|333.63|336.48|334.08|336.03|333.63|0
1653482750000|2022-05-25 12:45:50|335.8|333.4|335.8|333.4|336.25|333.85|335.57|333.17|0
1653482760000|2022-05-25 12:46:00|335.57|333.17|335.8|333.4|335.8|333.4|335.57|333.17|0
1653482770000|2022-05-25 12:46:10|336.48|334.08|337.16|334.76|337.16|334.76|336.25|333.85|0
1653482780000|2022-05-25 12:46:20|337.39|334.99|337.39|334.99|337.61|335.21|337.39|334.99|0
1653482790000|2022-05-25 12:46:30|337.73|335.33|338.07|335.67|338.29|335.89|337.73|335.33|0
1653482800000|2022-05-25 12:46:40|338.29|335.89|338.52|336.12|338.52|336.12|338.29|335.89|0
1653482810000|2022-05-25 12:46:50|338.07|335.67|337.84|335.44|338.07|335.67|337.84|335.44|0
1653482820000|2022-05-25 12:47:00|337.61|335.21|338.29|335.89|338.29|335.89|337.61|335.21|0
1653482830000|2022-05-25 12:47:10|338.52|336.12|338.07|335.67|338.52|336.12|337.84|335.44|0
1653482840000|2022-05-25 12:47:20|338.18|335.78|338.29|335.89|338.29|335.89|338.07|335.67|0
1653482850000|2022-05-25 12:47:30|338.07|335.67|337.84|335.44|338.07|335.67|337.61|335.21|0
1653482860000|2022-05-25 12:47:40|337.96|335.56|337.96|335.56|337.96|335.56|337.96|335.56|0
1653482870000|2022-05-25 12:47:50|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1653482880000|2022-05-25 12:48:00|338.52|336.12|338.29|335.89|338.52|336.12|338.29|335.89|0
1653482890000|2022-05-25 12:48:10|338.06|335.66|338.29|335.89|338.29|335.89|338.06|335.66|0
1653482900000|2022-05-25 12:48:20|338.52|336.12|338.06|335.66|338.64|336.24|338.06|335.66|0
1653482910000|2022-05-25 12:48:30|338.29|335.89|338.41|336.01|338.41|336.01|338.29|335.89|0
1653482920000|2022-05-25 12:48:40|338.29|335.89|337.84|335.44|338.29|335.89|337.84|335.44|0
1653482930000|2022-05-25 12:48:50|337.61|335.21|337.5|335.1|337.84|335.44|337.38|334.98|0
1653482940000|2022-05-25 12:49:00|337.61|335.21|337.27|334.87|337.61|335.21|337.27|334.87|0
1653482950000|2022-05-25 12:49:10|337.16|334.76|337.16|334.76|337.16|334.76|336.59|334.19|0
1653482960000|2022-05-25 12:49:20|336.82|334.42|336.37|333.97|336.82|334.42|336.37|333.97|0
1653482970000|2022-05-25 12:49:30|336.48|334.08|336.25|333.85|336.48|334.08|336.02|333.62|0
1653482980000|2022-05-25 12:49:40|336.37|333.97|336.93|334.53|336.93|334.53|336.37|333.97|0
1653482990000|2022-05-25 12:49:50|337.16|334.76|336.93|334.53|337.16|334.76|336.93|334.53|0
1653483000000|2022-05-25 12:50:00|336.82|334.42|336.48|334.08|336.82|334.42|336.25|333.85|0
1653483010000|2022-05-25 12:50:10|336.25|333.85|336.14|333.74|336.25|333.85|336.02|333.62|0
1653483020000|2022-05-25 12:50:20|336.02|333.62|335.8|333.4|336.02|333.62|335.8|333.4|0
1653483030000|2022-05-25 12:50:30|336.25|333.85|336.37|333.97|336.48|334.08|336.25|333.85|0
1653483040000|2022-05-25 12:50:40|336.25|333.85|336.02|333.62|336.25|333.85|336.02|333.62|0
1653483050000|2022-05-25 12:50:50|336.48|334.08|335.57|333.17|336.48|334.08|335.57|333.17|0
1653483060000|2022-05-25 12:51:00|335.69|333.29|335.57|333.17|335.69|333.29|334.89|332.49|0
1653483070000|2022-05-25 12:51:10|335.8|333.4|335.34|332.94|335.8|333.4|335.34|332.94|0
1653483080000|2022-05-25 12:51:20|335.01|332.61|334.66|332.26|335.01|332.61|334.66|332.26|0
1653483090000|2022-05-25 12:51:30|334.89|332.49|335.12|332.72|335.12|332.72|334.89|332.49|0
1653483100000|2022-05-25 12:51:40|335.01|332.61|334.66|332.26|335.01|332.61|334.66|332.26|0
1653483110000|2022-05-25 12:51:50|334.78|332.38|334.89|332.49|334.89|332.49|334.78|332.38|0
1653483120000|2022-05-25 12:52:00|335.12|332.72|335.12|332.72|335.23|332.83|335.12|332.72|0
1653483130000|2022-05-25 12:52:10|334.89|332.49|335.34|332.94|335.34|332.94|334.89|332.49|0
1653483140000|2022-05-25 12:52:20|335.12|332.72|334.56|332.16|335.12|332.72|334.56|332.16|0
1653483150000|2022-05-25 12:52:30|334.44|332.04|334.66|332.26|334.66|332.26|334.44|332.04|0
1653483160000|2022-05-25 12:52:40|334.56|332.16|334.44|332.04|334.56|332.16|334.44|332.04|0
1653483170000|2022-05-25 12:52:50|334.21|331.81|334.66|332.26|334.66|332.26|334.21|331.81|0
1653483180000|2022-05-25 12:53:00|334.44|332.04|334.89|332.49|334.89|332.49|334.44|332.04|0
1653483190000|2022-05-25 12:53:10|334.44|332.04|333.51|331.11|334.44|332.04|333.28|330.88|0
1653483200000|2022-05-25 12:53:20|333.63|331.23|333.73|331.33|333.73|331.33|333.51|331.11|0
1653483210000|2022-05-25 12:53:30|333.96|331.56|334.19|331.79|334.19|331.79|333.96|331.56|0
1653483220000|2022-05-25 12:53:40|333.96|331.56|333.96|331.56|334.19|331.79|333.96|331.56|0
1653483230000|2022-05-25 12:53:50|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1653483240000|2022-05-25 12:54:00|333.96|331.56|333.96|331.56|333.96|331.56|333.73|331.33|0
1653483250000|2022-05-25 12:54:10|333.63|331.23|333.51|331.11|333.73|331.33|333.51|331.11|0
1653483260000|2022-05-25 12:54:20|333.73|331.33|333.85|331.45|333.96|331.56|333.73|331.33|0
1653483270000|2022-05-25 12:54:30|333.96|331.56|333.73|331.33|333.96|331.56|333.73|331.33|0
1653483280000|2022-05-25 12:54:40|333.63|331.23|334.41|332.01|334.41|332.01|333.63|331.23|0
1653483290000|2022-05-25 12:54:50|334.64|332.24|334.87|332.47|334.87|332.47|334.64|332.24|0
1653483300000|2022-05-25 12:55:00|334.98|332.58|335.09|332.69|335.32|332.92|334.98|332.58|0
1653483310000|2022-05-25 12:55:10|335.32|332.92|335.32|332.92|335.32|332.92|334.87|332.47|0
1653483320000|2022-05-25 12:55:20|335.09|332.69|335.55|333.15|335.55|333.15|335.09|332.69|0
1653483330000|2022-05-25 12:55:30|335.77|333.37|335.32|332.92|335.77|333.37|335.32|332.92|0
1653483340000|2022-05-25 12:55:40|335.21|332.81|335.09|332.69|335.21|332.81|334.87|332.47|0
1653483350000|2022-05-25 12:55:50|334.87|332.47|334.87|332.47|334.87|332.47|334.64|332.24|0
1653483360000|2022-05-25 12:56:00|334.76|332.36|335.09|332.69|335.32|332.92|334.76|332.36|0
1653483370000|2022-05-25 12:56:10|335.32|332.92|335.09|332.69|335.55|333.15|335.09|332.69|0
1653483380000|2022-05-25 12:56:20|334.87|332.47|335.44|333.04|335.44|333.04|334.87|332.47|0
1653483390000|2022-05-25 12:56:30|335.32|332.92|335.32|332.92|335.32|332.92|335.21|332.81|0
1653483400000|2022-05-25 12:56:40|335.55|333.15|335.44|333.04|335.55|333.15|335.44|333.04|0
1653483410000|2022-05-25 12:56:50|335.55|333.15|335.66|333.26|335.66|333.26|335.55|333.15|0
1653483420000|2022-05-25 12:57:00|335.32|332.92|335.32|332.92|335.32|332.92|335.21|332.81|0
1653483430000|2022-05-25 12:57:10|335.55|333.15|335.77|333.37|335.77|333.37|335.32|332.92|0
1653483440000|2022-05-25 12:57:20|336.68|334.28|336.91|334.51|336.91|334.51|336.68|334.28|0
1653483450000|2022-05-25 12:57:30|336.68|334.28|337.59|335.19|337.59|335.19|336.68|334.28|0
1653483460000|2022-05-25 12:57:40|337.36|334.96|337.36|334.96|337.48|335.08|337.36|334.96|0
1653483470000|2022-05-25 12:57:50|336.91|334.51|337.36|334.96|337.36|334.96|336.91|334.51|0
1653483480000|2022-05-25 12:58:00|336.68|334.28|336.23|333.83|336.68|334.28|336.23|333.83|0
1653483490000|2022-05-25 12:58:10|335.77|333.37|335.55|333.15|335.77|333.37|335.55|333.15|0
1653483500000|2022-05-25 12:58:20|335.09|332.69|335.77|333.37|335.77|333.37|335.09|332.69|0
1653483510000|2022-05-25 12:58:30|335.44|333.04|335.32|332.92|335.44|333.04|335.32|332.92|0
1653483520000|2022-05-25 12:58:40|335.77|333.37|335.54|333.14|335.77|333.37|335.32|332.92|0
1653483530000|2022-05-25 12:58:50|335.32|332.92|335.09|332.69|335.32|332.92|335.09|332.69|0
1653483540000|2022-05-25 12:59:00|334.86|332.46|333.96|331.56|334.86|332.46|333.96|331.56|0
1653483550000|2022-05-25 12:59:10|334.41|332.01|333.62|331.22|334.41|332.01|333.62|331.22|0
1653483560000|2022-05-25 12:59:20|333.73|331.33|333.85|331.45|333.96|331.56|333.73|331.33|0
1653483570000|2022-05-25 12:59:30|334.18|331.78|334.86|332.46|334.86|332.46|334.18|331.78|0
1653483580000|2022-05-25 12:59:40|334.41|332.01|335.09|332.69|335.09|332.69|334.41|332.01|0
1653483590000|2022-05-25 12:59:50|335.32|332.92|335.09|332.69|335.32|332.92|334.98|332.58|0
1653483600000|2022-05-25 13:00:00|334.86|332.46|334.64|332.24|334.86|332.46|334.64|332.24|0
1653483610000|2022-05-25 13:00:10|334.75|332.35|336|333.6|336|333.6|334.75|332.35|0
1653483620000|2022-05-25 13:00:20|335.77|333.37|334.86|332.46|335.77|333.37|334.86|332.46|0
1653483630000|2022-05-25 13:00:30|334.64|332.24|333.85|331.45|334.64|332.24|333.85|331.45|0
1653483640000|2022-05-25 13:00:40|333.5|331.1|332.15|329.75|333.5|331.1|332.15|329.75|0
1653483650000|2022-05-25 13:00:50|331.92|329.52|332.82|330.42|333.05|330.65|331.92|329.52|0
1653483660000|2022-05-25 13:01:00|332.6|330.2|332.82|330.42|332.82|330.42|332.6|330.2|0
1653483670000|2022-05-25 13:01:10|333.05|330.65|333.05|330.65|333.05|330.65|332.82|330.42|0
1653483680000|2022-05-25 13:01:20|333.5|331.1|333.28|330.88|333.5|331.1|333.05|330.65|0
1653483690000|2022-05-25 13:01:30|333.05|330.65|332.6|330.2|333.05|330.65|332.6|330.2|0
1653483700000|2022-05-25 13:01:40|332.82|330.42|332.37|329.97|332.82|330.42|332.37|329.97|0
1653483710000|2022-05-25 13:01:50|332.26|329.86|332.37|329.97|332.6|330.2|332.26|329.86|0
1653483720000|2022-05-25 13:02:00|332.6|330.2|332.82|330.42|332.94|330.54|332.6|330.2|0
1653483730000|2022-05-25 13:02:10|333.05|330.65|332.82|330.42|333.05|330.65|332.82|330.42|0
1653483740000|2022-05-25 13:02:20|333.05|330.65|333.5|331.1|333.5|331.1|333.05|330.65|0
1653483750000|2022-05-25 13:02:30|333.73|331.33|334.18|331.78|334.18|331.78|333.73|331.33|0
1653483760000|2022-05-25 13:02:40|333.85|331.45|333.5|331.1|333.85|331.45|333.5|331.1|0
1653483770000|2022-05-25 13:02:50|333.73|331.33|333.73|331.33|333.96|331.56|333.73|331.33|0
1653483780000|2022-05-25 13:03:00|333.96|331.56|334.64|332.24|334.64|332.24|333.96|331.56|0
1653483790000|2022-05-25 13:03:10|335.09|332.69|335.43|333.03|335.54|333.14|335.09|332.69|0
1653483800000|2022-05-25 13:03:20|334.86|332.46|335.32|332.92|335.32|332.92|334.86|332.46|0
1653483810000|2022-05-25 13:03:30|335.09|332.69|335.09|332.69|335.09|332.69|334.86|332.46|0
1653483820000|2022-05-25 13:03:40|335.32|332.92|335.54|333.14|335.54|333.14|335.32|332.92|0
1653483830000|2022-05-25 13:03:50|335.77|333.37|335.77|333.37|336|333.6|335.77|333.37|0
1653483840000|2022-05-25 13:04:00|336.22|333.82|335.31|332.91|336.22|333.82|335.31|332.91|0
1653483850000|2022-05-25 13:04:10|335.54|333.14|336.45|334.05|336.45|334.05|335.54|333.14|0
1653483860000|2022-05-25 13:04:20|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1653483870000|2022-05-25 13:04:30|336.22|333.82|336.45|334.05|336.45|334.05|336.22|333.82|0
1653483880000|2022-05-25 13:04:40|336.22|333.82|336|333.6|336.22|333.82|336|333.6|0
1653483890000|2022-05-25 13:04:50|335.77|333.37|335.89|333.49|335.89|333.49|335.77|333.37|0
1653483900000|2022-05-25 13:05:00|335.77|333.37|336.34|333.94|336.34|333.94|335.77|333.37|0
1653483910000|2022-05-25 13:05:10|336.45|334.05|336.22|333.82|336.45|334.05|336.22|333.82|0
1653483920000|2022-05-25 13:05:20|336.45|334.05|335.99|333.59|336.68|334.28|335.99|333.59|0
1653483930000|2022-05-25 13:05:30|335.77|333.37|335.09|332.69|335.77|333.37|335.09|332.69|0
1653483940000|2022-05-25 13:05:40|335.21|332.81|335.31|332.91|335.54|333.14|335.21|332.81|0
1653483950000|2022-05-25 13:05:50|334.86|332.46|334.41|332.01|334.86|332.46|334.41|332.01|0
1653483960000|2022-05-25 13:06:00|334.52|332.12|334.52|332.12|334.63|332.23|334.52|332.12|0
1653483970000|2022-05-25 13:06:10|334.75|332.35|333.95|331.55|334.75|332.35|333.95|331.55|0
1653483980000|2022-05-25 13:06:20|333.73|331.33|333.27|330.87|333.73|331.33|333.27|330.87|0
1653483990000|2022-05-25 13:06:30|333.5|331.1|333.73|331.33|333.73|331.33|333.5|331.1|0
1653484000000|2022-05-25 13:06:40|333.95|331.55|333.05|330.65|333.95|331.55|333.05|330.65|0
1653484010000|2022-05-25 13:06:50|332.82|330.42|333.05|330.65|333.05|330.65|332.82|330.42|0
1653484020000|2022-05-25 13:07:00|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1653484030000|2022-05-25 13:07:10|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1653484040000|2022-05-25 13:07:20|333.27|330.87|333.05|330.65|333.27|330.87|333.05|330.65|0
1653484050000|2022-05-25 13:07:30|333.27|330.87|333.05|330.65|333.27|330.87|333.05|330.65|0
1653484060000|2022-05-25 13:07:40|333.16|330.76|333.05|330.65|333.16|330.76|333.05|330.65|0
1653484070000|2022-05-25 13:07:50|332.94|330.54|332.82|330.42|333.05|330.65|332.82|330.42|0
1653484080000|2022-05-25 13:08:00|333.05|330.65|333.05|330.65|333.05|330.65|332.82|330.42|0
1653484090000|2022-05-25 13:08:10|333.27|330.87|333.05|330.65|333.27|330.87|332.82|330.42|0
1653484100000|2022-05-25 13:08:20|332.82|330.42|333.05|330.65|333.05|330.65|332.82|330.42|0
1653484110000|2022-05-25 13:08:30|332.82|330.42|332.59|330.19|332.82|330.42|332.59|330.19|0
1653484120000|2022-05-25 13:08:40|332.82|330.42|332.82|330.42|332.82|330.42|332.59|330.19|0
1653484130000|2022-05-25 13:08:50|332.59|330.19|332.14|329.74|332.71|330.31|332.14|329.74|0
1653484140000|2022-05-25 13:09:00|332.37|329.97|332.26|329.86|332.37|329.97|332.26|329.86|0
1653484150000|2022-05-25 13:09:10|332.14|329.74|332.14|329.74|332.14|329.74|332.14|329.74|0
1653484160000|2022-05-25 13:09:20|331.69|329.29|331.92|329.52|331.92|329.52|331.01|328.61|0
1653484170000|2022-05-25 13:09:30|331.46|329.06|331.46|329.06|331.46|329.06|331.35|328.95|0
1653484180000|2022-05-25 13:09:40|331.35|328.95|331.46|329.06|331.46|329.06|331.35|328.95|0
1653484190000|2022-05-25 13:09:50|331.69|329.29|331.24|328.84|331.69|329.29|331.24|328.84|0
1653484220000|2022-05-25 13:10:20|331.46|329.06|332.37|329.97|332.37|329.97|331.46|329.06|0
1653484230000|2022-05-25 13:10:30|332.59|330.19|332.59|330.19|333.05|330.65|332.59|330.19|0
1653484240000|2022-05-25 13:10:40|332.37|329.97|332.37|329.97|332.37|329.97|332.14|329.74|0
1653484250000|2022-05-25 13:10:50|332.59|330.19|332.82|330.42|332.82|330.42|332.48|330.08|0
1653484260000|2022-05-25 13:11:00|333.05|330.65|333.27|330.87|333.27|330.87|333.05|330.65|0
1653484270000|2022-05-25 13:11:10|333.05|330.65|333.05|330.65|333.05|330.65|332.82|330.42|0
1653484280000|2022-05-25 13:11:20|333.27|330.87|333.5|331.1|333.5|331.1|333.27|330.87|0
1653484290000|2022-05-25 13:11:30|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1653484300000|2022-05-25 13:11:40|333.27|330.87|333.04|330.64|333.27|330.87|333.04|330.64|0
1653484310000|2022-05-25 13:11:50|332.82|330.42|333.27|330.87|333.27|330.87|332.82|330.42|0
1653484320000|2022-05-25 13:12:00|333.04|330.64|333.39|330.99|333.39|330.99|333.04|330.64|0
1653484330000|2022-05-25 13:12:10|333.5|331.1|334.4|332|334.4|332|333.5|331.1|0
1653484340000|2022-05-25 13:12:20|334.18|331.78|334.86|332.46|334.86|332.46|334.18|331.78|0
1653484350000|2022-05-25 13:12:30|334.63|332.23|334.63|332.23|334.86|332.46|334.63|332.23|0
1653484360000|2022-05-25 13:12:40|334.86|332.46|334.52|332.12|334.86|332.46|334.4|332|0
1653484370000|2022-05-25 13:12:50|334.4|332|334.4|332|334.63|332.23|334.4|332|0
1653484380000|2022-05-25 13:13:00|334.18|331.78|334.4|332|334.4|332|334.18|331.78|0
1653484390000|2022-05-25 13:13:10|333.95|331.55|333.5|331.1|333.95|331.55|333.5|331.1|0
1653484400000|2022-05-25 13:13:20|334.18|331.78|334.63|332.23|334.63|332.23|334.18|331.78|0
1653484410000|2022-05-25 13:13:30|334.18|331.78|334.18|331.78|334.4|332|334.18|331.78|0
1653484420000|2022-05-25 13:13:40|334.4|332|334.52|332.12|334.63|332.23|334.4|332|0
1653484430000|2022-05-25 13:13:50|334.63|332.23|335.08|332.68|335.31|332.91|334.63|332.23|0
1653484440000|2022-05-25 13:14:00|335.31|332.91|335.54|333.14|335.54|333.14|335.31|332.91|0
1653484450000|2022-05-25 13:14:10|335.31|332.91|335.54|333.14|335.54|333.14|335.31|332.91|0
1653484460000|2022-05-25 13:14:20|335.76|333.36|335.54|333.14|335.76|333.36|335.54|333.14|0
1653484470000|2022-05-25 13:14:30|335.76|333.36|335.76|333.36|335.76|333.36|335.65|333.25|0
1653484480000|2022-05-25 13:14:40|335.65|333.25|335.08|332.68|335.65|333.25|335.08|332.68|0
1653484490000|2022-05-25 13:14:50|334.86|332.46|335.08|332.68|335.08|332.68|334.86|332.46|0
1653484500000|2022-05-25 13:15:00|334.86|332.46|334.86|332.46|334.86|332.46|334.63|332.23|0
1653484510000|2022-05-25 13:15:10|334.63|332.23|334.85|332.45|334.86|332.46|334.63|332.23|0
1653484520000|2022-05-25 13:15:20|335.08|332.68|335.76|333.36|335.76|333.36|335.08|332.68|0
1653484530000|2022-05-25 13:15:30|335.99|333.59|335.99|333.59|335.99|333.59|335.76|333.36|0
1653484540000|2022-05-25 13:15:40|336.22|333.82|336.67|334.27|336.67|334.27|336.22|333.82|0
1653484550000|2022-05-25 13:15:50|336.44|334.04|336.22|333.82|336.67|334.27|336.22|333.82|0
1653484560000|2022-05-25 13:16:00|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1653484570000|2022-05-25 13:16:10|336.9|334.5|336.9|334.5|337.12|334.72|336.9|334.5|0
1653484580000|2022-05-25 13:16:20|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1653484590000|2022-05-25 13:16:30|337.35|334.95|336.44|334.04|337.35|334.95|336.44|334.04|0
1653484600000|2022-05-25 13:16:40|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1653484610000|2022-05-25 13:16:50|335.99|333.59|335.99|333.59|336.44|334.04|335.99|333.59|0
1653484620000|2022-05-25 13:17:00|335.76|333.36|335.99|333.59|335.99|333.59|335.76|333.36|0
1653484630000|2022-05-25 13:17:10|335.76|333.36|336.21|333.81|336.21|333.81|335.76|333.36|0
1653484640000|2022-05-25 13:17:20|336.44|334.04|336.67|334.27|336.67|334.27|336.44|334.04|0
1653484650000|2022-05-25 13:17:30|336.56|334.16|336.67|334.27|336.67|334.27|336.44|334.04|0
1653484660000|2022-05-25 13:17:40|336.44|334.04|335.88|333.48|336.44|334.04|335.88|333.48|0
1653484670000|2022-05-25 13:17:50|335.76|333.36|335.53|333.13|335.76|333.36|335.31|332.91|0
1653484680000|2022-05-25 13:18:00|335.76|333.36|335.99|333.59|335.99|333.59|335.76|333.36|0
1653484700000|2022-05-25 13:18:20|336.21|333.81|336.44|334.04|336.44|334.04|336.21|333.81|0
1653484710000|2022-05-25 13:18:30|336.21|333.81|335.53|333.13|336.21|333.81|335.53|333.13|0
1653484720000|2022-05-25 13:18:40|335.31|332.91|334.63|332.23|335.31|332.91|334.63|332.23|0
1653484730000|2022-05-25 13:18:50|334.85|332.45|334.85|332.45|335.08|332.68|334.85|332.45|0
1653484740000|2022-05-25 13:19:00|335.08|332.68|334.85|332.45|335.08|332.68|334.85|332.45|0
1653484750000|2022-05-25 13:19:10|335.08|332.68|335.53|333.13|335.53|333.13|335.08|332.68|0
1653484760000|2022-05-25 13:19:20|335.76|333.36|335.76|333.36|335.99|333.59|335.76|333.36|0
1653484770000|2022-05-25 13:19:30|335.99|333.59|335.53|333.13|335.99|333.59|335.53|333.13|0
1653484780000|2022-05-25 13:19:40|335.99|333.59|335.88|333.48|335.99|333.59|335.88|333.48|0
1653484790000|2022-05-25 13:19:50|335.99|333.59|335.76|333.36|335.99|333.59|335.76|333.36|0
1653484800000|2022-05-25 13:20:00|335.31|332.91|335.42|333.02|335.42|333.02|335.31|332.91|0
1653484810000|2022-05-25 13:20:10|335.31|332.91|335.08|332.68|335.31|332.91|335.08|332.68|0
1653484820000|2022-05-25 13:20:20|335.31|332.91|335.42|333.02|335.53|333.13|335.31|332.91|0
1653484830000|2022-05-25 13:20:30|335.53|333.13|335.08|332.68|335.53|333.13|335.08|332.68|0
1653484840000|2022-05-25 13:20:40|334.85|332.45|334.85|332.45|334.97|332.57|334.63|332.23|0
1653484850000|2022-05-25 13:20:50|335.08|332.68|335.31|332.91|335.31|332.91|334.97|332.57|0
1653484860000|2022-05-25 13:21:00|335.08|332.68|335.08|332.68|335.31|332.91|335.08|332.68|0
1653484880000|2022-05-25 13:21:20|334.85|332.45|334.85|332.45|334.97|332.57|334.85|332.45|0
1653484890000|2022-05-25 13:21:30|334.74|332.34|334.85|332.45|334.85|332.45|334.62|332.22|0
1653484900000|2022-05-25 13:21:40|334.62|332.22|334.97|332.57|334.97|332.57|334.62|332.22|0
1653484910000|2022-05-25 13:21:50|334.74|332.34|335.08|332.68|335.08|332.68|334.62|332.22|0
1653484920000|2022-05-25 13:22:00|334.85|332.45|335.08|332.68|335.08|332.68|334.74|332.34|0
1653484930000|2022-05-25 13:22:10|334.85|332.45|334.97|332.57|334.97|332.57|334.85|332.45|0
1653484940000|2022-05-25 13:22:20|334.4|332|334.4|332|334.4|332|333.94|331.54|0
1653484950000|2022-05-25 13:22:30|334.06|331.66|334.06|331.66|334.06|331.66|333.94|331.54|0
1653484960000|2022-05-25 13:22:40|333.94|331.54|333.94|331.54|334.17|331.77|333.72|331.32|0
1653484970000|2022-05-25 13:22:50|333.61|331.21|333.49|331.09|333.61|331.21|333.49|331.09|0
1653484980000|2022-05-25 13:23:00|333.26|330.86|333.04|330.64|333.38|330.98|333.04|330.64|0
1653484990000|2022-05-25 13:23:10|333.16|330.76|332.13|329.73|333.16|330.76|332.13|329.73|0
1653485000000|2022-05-25 13:23:20|332.59|330.19|332.36|329.96|332.59|330.19|332.36|329.96|0
1653485010000|2022-05-25 13:23:30|332.59|330.19|332.81|330.41|333.26|330.86|332.59|330.19|0
1653485020000|2022-05-25 13:23:40|332.36|329.96|332.13|329.73|332.36|329.96|332.13|329.73|0
1653485030000|2022-05-25 13:23:50|331.91|329.51|332.13|329.73|332.13|329.73|331.91|329.51|0
1653485040000|2022-05-25 13:24:00|332.81|330.41|332.36|329.96|332.81|330.41|332.36|329.96|0
1653485050000|2022-05-25 13:24:10|332.13|329.73|331.68|329.28|332.13|329.73|331.68|329.28|0
1653485060000|2022-05-25 13:24:20|332.13|329.73|332.36|329.96|332.36|329.96|332.02|329.62|0
1653485070000|2022-05-25 13:24:30|332.13|329.73|332.13|329.73|332.13|329.73|332.02|329.62|0
1653485080000|2022-05-25 13:24:40|331.91|329.51|331.91|329.51|332.13|329.73|331.91|329.51|0
1653485090000|2022-05-25 13:24:50|331.8|329.4|331.45|329.05|331.8|329.4|331.45|329.05|0
1653485100000|2022-05-25 13:25:00|331.68|329.28|331.45|329.05|331.68|329.28|331.45|329.05|0
1653485110000|2022-05-25 13:25:10|331.91|329.51|333.04|330.64|333.04|330.64|331.91|329.51|0
1653485120000|2022-05-25 13:25:20|333.26|330.86|333.04|330.64|333.49|331.09|333.04|330.64|0
1653485130000|2022-05-25 13:25:30|333.49|331.09|333.26|330.86|333.49|331.09|333.26|330.86|0
1653485140000|2022-05-25 13:25:40|333.49|331.09|333.26|330.86|333.49|331.09|333.04|330.64|0
1653485150000|2022-05-25 13:25:50|333.49|331.09|333.49|331.09|333.49|331.09|333.26|330.86|0
1653485160000|2022-05-25 13:26:00|333.72|331.32|333.94|331.54|333.94|331.54|333.72|331.32|0
1653485170000|2022-05-25 13:26:10|333.72|331.32|333.94|331.54|334.17|331.77|333.72|331.32|0
1653485180000|2022-05-25 13:26:20|333.72|331.32|333.94|331.54|333.94|331.54|333.72|331.32|0
1653485190000|2022-05-25 13:26:30|334.17|331.77|334.17|331.77|334.17|331.77|334.17|331.77|0
1653485200000|2022-05-25 13:26:40|333.94|331.54|334.06|331.66|334.17|331.77|333.94|331.54|0
1653485210000|2022-05-25 13:26:50|333.72|331.32|333.72|331.32|333.72|331.32|333.49|331.09|0
1653485220000|2022-05-25 13:27:00|334.17|331.77|333.04|330.64|334.17|331.77|333.04|330.64|0
1653485230000|2022-05-25 13:27:10|332.81|330.41|332.81|330.41|332.93|330.53|332.81|330.41|0
1653485240000|2022-05-25 13:27:20|333.04|330.64|333.94|331.54|333.94|331.54|333.04|330.64|0
1653485250000|2022-05-25 13:27:30|334.39|331.99|334.62|332.22|334.62|332.22|334.39|331.99|0
1653485260000|2022-05-25 13:27:40|335.07|332.67|335.3|332.9|335.53|333.13|335.07|332.67|0
1653485270000|2022-05-25 13:27:50|334.39|331.99|334.85|332.45|334.85|332.45|334.39|331.99|0
1653485280000|2022-05-25 13:28:00|334.39|331.99|334.29|331.89|334.62|332.22|334.29|331.89|0
1653485290000|2022-05-25 13:28:10|334.39|331.99|335.42|333.02|335.42|333.02|334.39|331.99|0
1653485300000|2022-05-25 13:28:20|336.21|333.81|336.55|334.15|336.55|334.15|335.98|333.58|0
1653485310000|2022-05-25 13:28:30|336.44|334.04|337.34|334.94|337.46|335.06|336.44|334.04|0
1653485320000|2022-05-25 13:28:40|336.89|334.49|335.98|333.58|336.89|334.49|335.98|333.58|0
1653485330000|2022-05-25 13:28:50|336.21|333.81|336.44|334.04|336.44|334.04|336.21|333.81|0
1653485340000|2022-05-25 13:29:00|336.66|334.26|337.12|334.72|337.12|334.72|336.66|334.26|0
1653485350000|2022-05-25 13:29:10|336.89|334.49|336.21|333.81|336.89|334.49|336.21|333.81|0
1653485360000|2022-05-25 13:29:20|335.98|333.58|335.75|333.35|335.98|333.58|335.53|333.13|0
1653485370000|2022-05-25 13:29:30|335.65|333.25|335.75|333.35|335.75|333.35|335.53|333.13|0
1653485380000|2022-05-25 13:29:40|335.3|332.9|335.53|333.13|335.53|333.13|335.3|332.9|0
1653485390000|2022-05-25 13:29:50|335.64|333.24|335.75|333.35|335.75|333.35|335.64|333.24|0
1653485400000|2022-05-25 13:30:00|335.87|333.47|332.81|330.41|335.87|333.47|332.81|330.41|0
1653485410000|2022-05-25 13:30:10|333.15|330.75|335.87|333.47|335.87|333.47|332.36|329.96|0
1653485420000|2022-05-25 13:30:20|336.33|333.93|336.89|334.49|338.02|335.62|336.33|333.93|0
1653485430000|2022-05-25 13:30:30|337.34|334.94|335.87|333.47|337.57|335.17|335.87|333.47|0
1653485440000|2022-05-25 13:30:40|336.66|334.26|333.94|331.54|336.66|334.26|333.71|331.31|0
1653485450000|2022-05-25 13:30:50|333.49|331.09|332.58|330.18|333.71|331.31|332.58|330.18|0
1653485460000|2022-05-25 13:31:00|332.25|329.85|333.03|330.63|333.03|330.63|332.25|329.85|0
1653485470000|2022-05-25 13:31:10|332.13|329.73|331.45|329.05|332.13|329.73|329.42|327.02|0
1653485480000|2022-05-25 13:31:20|332.35|329.95|331.9|329.5|332.35|329.95|331.9|329.5|0
1653485490000|2022-05-25 13:31:30|332.81|330.41|331.9|329.5|333.26|330.86|331.9|329.5|0
1653485500000|2022-05-25 13:31:40|331.45|329.05|332.35|329.95|332.35|329.95|331|328.6|0
1653485510000|2022-05-25 13:31:50|332.58|330.18|332.35|329.95|334.39|331.99|332.35|329.95|0
1653485520000|2022-05-25 13:32:00|332.13|329.73|332.13|329.73|332.81|330.41|331.9|329.5|0
1653485530000|2022-05-25 13:32:10|331.45|329.05|329.64|327.24|331.45|329.05|329.64|327.24|0
1653485540000|2022-05-25 13:32:20|328.74|326.34|329.42|327.02|329.42|327.02|328.29|325.89|0
1653485550000|2022-05-25 13:32:30|328.74|326.34|329.64|327.24|330.32|327.92|328.74|326.34|0
1653485560000|2022-05-25 13:32:40|327.39|324.99|328.97|326.57|328.97|326.57|327.39|324.99|0
1653485570000|2022-05-25 13:32:50|329.64|327.24|327.39|324.99|329.64|327.24|327.39|324.99|0
1653485580000|2022-05-25 13:33:00|327.73|325.33|328.06|325.66|328.06|325.66|326.94|324.54|0
1653485590000|2022-05-25 13:33:10|326.49|324.09|326.94|324.54|327.28|324.88|326.49|324.09|0
1653485600000|2022-05-25 13:33:20|326.83|324.43|326.04|323.64|326.94|324.54|326.04|323.64|0
1653485610000|2022-05-25 13:33:30|325.36|322.96|326.04|323.64|326.49|324.09|324.91|322.51|0
1653485620000|2022-05-25 13:33:40|324.91|322.51|324.69|322.29|325.14|322.74|324.69|322.29|0
1653485630000|2022-05-25 13:33:50|323.34|320.94|322.44|320.04|323.34|320.94|322.44|320.04|0
1653485640000|2022-05-25 13:34:00|322.22|319.82|321.77|319.37|322.44|320.04|321.55|319.15|0
1653485650000|2022-05-25 13:34:10|322.89|320.49|324.91|322.51|324.91|322.51|322.89|320.49|0
1653485660000|2022-05-25 13:34:20|325.36|322.96|324.91|322.51|325.36|322.96|324.69|322.29|0
1653485670000|2022-05-25 13:34:30|325.81|323.41|324.46|322.06|325.81|323.41|324.46|322.06|0
1653485680000|2022-05-25 13:34:40|323.79|321.39|323.34|320.94|324.46|322.06|323.34|320.94|0
1653485690000|2022-05-25 13:34:50|323.79|321.39|323.34|320.94|324.24|321.84|323.34|320.94|0
1653485700000|2022-05-25 13:35:00|322.44|320.04|321.7|319.3|322.44|320.04|321.29|318.89|0
1653485710000|2022-05-25 13:35:10|321.47|319.07|321.92|319.52|323.05|320.65|321.47|319.07|0
1653485720000|2022-05-25 13:35:20|321.25|318.85|321.38|318.98|321.6|319.2|321.02|318.62|0
1653485730000|2022-05-25 13:35:30|320.26|317.86|321.15|318.75|322.5|320.1|320.26|317.86|0
1653485740000|2022-05-25 13:35:40|321.38|318.98|321.15|318.75|321.38|318.98|320.93|318.53|0
1653485750000|2022-05-25 13:35:50|320.93|318.53|319.58|317.18|320.93|318.53|319.58|317.18|0
1653485760000|2022-05-25 13:36:00|318.24|315.84|317.13|314.73|318.24|315.84|317.13|314.73|0
1653485770000|2022-05-25 13:36:10|316.68|314.28|315.56|313.16|316.68|314.28|315.56|313.16|0
1653485780000|2022-05-25 13:36:20|315.12|312.72|314|311.6|315.12|312.72|313.11|310.71|0
1653485790000|2022-05-25 13:36:30|313.34|310.94|314|311.6|314|311.6|313.34|310.94|0
1653485800000|2022-05-25 13:36:40|314.67|312.27|313.56|311.16|314.67|312.27|313.56|311.16|0
1653485810000|2022-05-25 13:36:50|313.11|310.71|313.78|311.38|313.78|311.38|312.23|309.83|0
1653485820000|2022-05-25 13:37:00|313.34|310.94|313.56|311.16|313.56|311.16|313.11|310.71|0
1653485830000|2022-05-25 13:37:10|313.11|310.71|313.78|311.38|313.78|311.38|312.89|310.49|0
1653485840000|2022-05-25 13:37:20|313.9|311.5|313.56|311.16|314.45|312.05|313.56|311.16|0
1653485850000|2022-05-25 13:37:30|314.45|312.05|313.9|311.5|314.45|312.05|313.34|310.94|0
1653485860000|2022-05-25 13:37:40|313.34|310.94|314.45|312.05|314.67|312.27|313.34|310.94|0
1653485870000|2022-05-25 13:37:50|314|311.6|314.23|311.83|314.23|311.83|314|311.6|0
1653485880000|2022-05-25 13:38:00|315.12|312.72|314|311.6|315.56|313.16|314|311.6|0
1653485890000|2022-05-25 13:38:10|313.78|311.38|313.56|311.16|313.78|311.38|313.34|310.94|0
1653485900000|2022-05-25 13:38:20|313.34|310.94|313.34|310.94|313.34|310.94|311.9|309.5|0
1653485910000|2022-05-25 13:38:30|312|309.6|312|309.6|312.45|310.05|311.67|309.27|0
1653485920000|2022-05-25 13:38:40|312.22|309.82|312|309.6|312.22|309.82|311.78|309.38|0
1653485930000|2022-05-25 13:38:50|312.89|310.49|313.56|311.16|313.56|311.16|312.89|310.49|0
1653485940000|2022-05-25 13:39:00|313.11|310.71|313.11|310.71|313.11|310.71|313.11|310.71|0
1653485950000|2022-05-25 13:39:10|312.12|309.72|312.22|309.82|312.45|310.05|312.12|309.72|0
1653485960000|2022-05-25 13:39:20|312.67|310.27|314.89|312.49|314.89|312.49|312.67|310.27|0
1653485970000|2022-05-25 13:39:30|315.34|312.94|316.57|314.17|316.57|314.17|315.34|312.94|0
1653485980000|2022-05-25 13:39:40|316.9|314.5|317.35|314.95|317.35|314.95|316.9|314.5|0
1653485990000|2022-05-25 13:39:50|316.45|314.05|315.45|313.05|316.45|314.05|315.45|313.05|0
1653486000000|2022-05-25 13:40:00|314.45|312.05|313.33|310.93|314.45|312.05|312.67|310.27|0
1653486010000|2022-05-25 13:40:10|312.89|310.49|315.12|312.72|315.12|312.72|312.89|310.49|0
1653486020000|2022-05-25 13:40:20|315.23|312.83|314.45|312.05|315.56|313.16|314.45|312.05|0
1653486030000|2022-05-25 13:40:30|314.67|312.27|315.12|312.72|315.12|312.72|314.45|312.05|0
1653486040000|2022-05-25 13:40:40|315.34|312.94|314.89|312.49|315.34|312.94|314.45|312.05|0
1653486050000|2022-05-25 13:40:50|314.67|312.27|314|311.6|315.11|312.71|314|311.6|0
1653486060000|2022-05-25 13:41:00|314.67|312.27|316.01|313.61|316.01|313.61|314.67|312.27|0
1653486070000|2022-05-25 13:41:10|315.11|312.71|315.78|313.38|315.78|313.38|314.67|312.27|0
1653486080000|2022-05-25 13:41:20|315.01|312.61|313.89|311.49|315.01|312.61|313.78|311.38|0
1653486090000|2022-05-25 13:41:30|314.67|312.27|314.89|312.49|315.45|313.05|314.67|312.27|0
1653486100000|2022-05-25 13:41:40|314.67|312.27|316.68|314.28|316.68|314.28|314.67|312.27|0
1653486110000|2022-05-25 13:41:50|317.12|314.72|316.79|314.39|317.34|314.94|316.79|314.39|0
1653486120000|2022-05-25 13:42:00|317.12|314.72|317.12|314.72|317.12|314.72|316.23|313.83|0
1653486130000|2022-05-25 13:42:10|317.34|314.94|317.01|314.61|317.34|314.94|316.45|314.05|0
1653486140000|2022-05-25 13:42:20|318.01|315.61|316.67|314.27|318.01|315.61|316.23|313.83|0
1653486150000|2022-05-25 13:42:30|317.79|315.39|317.34|314.94|317.79|315.39|317.34|314.94|0
1653486160000|2022-05-25 13:42:40|316.9|314.5|317.34|314.94|317.34|314.94|316.23|313.83|0
1653486170000|2022-05-25 13:42:50|318.24|315.84|318.56|316.16|318.56|316.16|317.89|315.49|0
1653486180000|2022-05-25 13:43:00|318.78|316.38|320.57|318.17|320.57|318.17|318.11|315.71|0
1653486190000|2022-05-25 13:43:10|321.02|318.62|321.24|318.84|321.24|318.84|320.79|318.39|0
1653486200000|2022-05-25 13:43:20|322.14|319.74|321.02|318.62|322.58|320.18|321.02|318.62|0
1653486210000|2022-05-25 13:43:30|320.79|318.39|320.79|318.39|320.79|318.39|320.34|317.94|0
1653486220000|2022-05-25 13:43:40|320.12|317.72|320.34|317.94|321.13|318.73|320.12|317.72|0
1653486230000|2022-05-25 13:43:50|319.9|317.5|319.23|316.83|319.9|317.5|318.78|316.38|0
1653486240000|2022-05-25 13:44:00|317.44|315.04|316.99|314.59|317.66|315.26|316.99|314.59|0
1653486250000|2022-05-25 13:44:10|315.88|313.48|317.11|314.71|317.66|315.26|315.88|313.48|0
1653486260000|2022-05-25 13:44:20|315.88|313.48|316.66|314.26|316.66|314.26|315.55|313.15|0
1653486270000|2022-05-25 13:44:30|316.99|314.59|317.66|315.26|317.66|315.26|316.99|314.59|0
1653486280000|2022-05-25 13:44:40|315.88|313.48|316.32|313.92|316.32|313.92|315.65|313.25|0
1653486290000|2022-05-25 13:44:50|315.65|313.25|314.99|312.59|315.88|313.48|314.99|312.59|0
1653486300000|2022-05-25 13:45:00|312.54|310.14|312.98|310.58|313.65|311.25|312.54|310.14|0
1653486310000|2022-05-25 13:45:10|312.76|310.36|311.21|308.81|312.76|310.36|311.21|308.81|0
1653486320000|2022-05-25 13:45:20|310.99|308.59|309.44|307.04|310.99|308.59|309.44|307.04|0
1653486330000|2022-05-25 13:45:30|308.99|306.59|310.1|307.7|310.1|307.7|308.11|305.71|0
1653486340000|2022-05-25 13:45:40|310.99|308.59|309.66|307.26|310.99|308.59|309.66|307.26|0
1653486350000|2022-05-25 13:45:50|310.76|308.36|311.43|309.03|311.65|309.25|310.76|308.36|0
1653486360000|2022-05-25 13:46:00|311.65|309.25|312.98|310.58|312.98|310.58|311.65|309.25|0
1653486370000|2022-05-25 13:46:10|312.76|310.36|311.43|309.03|312.76|310.36|311.43|309.03|0
1653486380000|2022-05-25 13:46:20|311.54|309.14|313.65|311.25|313.65|311.25|311.54|309.14|0
1653486390000|2022-05-25 13:46:30|314.43|312.03|313.87|311.47|314.43|312.03|313.87|311.47|0
1653486400000|2022-05-25 13:46:40|313.43|311.03|314.98|312.58|314.98|312.58|313.43|311.03|0
1653486410000|2022-05-25 13:46:50|315.43|313.03|314.32|311.92|315.43|313.03|314.32|311.92|0
1653486420000|2022-05-25 13:47:00|315.43|313.03|314.32|311.92|315.43|313.03|314.32|311.92|0
1653486430000|2022-05-25 13:47:10|313.65|311.25|316.77|314.37|316.77|314.37|313.65|311.25|0
1653486440000|2022-05-25 13:47:20|316.99|314.59|318.11|315.71|318.11|315.71|316.99|314.59|0
1653486450000|2022-05-25 13:47:30|318.78|316.38|317.88|315.48|318.78|316.38|317.88|315.48|0
1653486460000|2022-05-25 13:47:40|318.55|316.15|319.67|317.27|319.67|317.27|318.55|316.15|0
1653486470000|2022-05-25 13:47:50|319.22|316.82|318.33|315.93|319.22|316.82|318.33|315.93|0
1653486480000|2022-05-25 13:48:00|318.78|316.38|319.45|317.05|319.45|317.05|318.78|316.38|0
1653486490000|2022-05-25 13:48:10|318.78|316.38|320.79|318.39|320.79|318.39|318.78|316.38|0
1653486500000|2022-05-25 13:48:20|321.01|318.61|319.89|317.49|321.46|319.06|319.89|317.49|0
1653486510000|2022-05-25 13:48:30|319.45|317.05|319.89|317.49|320.12|317.72|319.45|317.05|0
1653486520000|2022-05-25 13:48:40|319.45|317.05|321.13|318.73|321.13|318.73|319.45|317.05|0
1653486530000|2022-05-25 13:48:50|321.68|319.28|324.6|322.2|324.6|322.2|321.46|319.06|0
1653486540000|2022-05-25 13:49:00|325.05|322.65|323.6|321.2|325.05|322.65|323.6|321.2|0
1653486550000|2022-05-25 13:49:10|324.15|321.75|324.15|321.75|324.15|321.75|323.25|320.85|0
1653486560000|2022-05-25 13:49:20|324.94|322.54|324.38|321.98|325.95|323.55|324.38|321.98|0
1653486570000|2022-05-25 13:49:30|323.93|321.53|324.38|321.98|324.6|322.2|323.93|321.53|0
1653486580000|2022-05-25 13:49:40|324.6|322.2|324.83|322.43|324.83|322.43|324.6|322.2|0
1653486590000|2022-05-25 13:49:50|325.39|322.99|324.27|321.87|325.39|322.99|324.27|321.87|0
1653486600000|2022-05-25 13:50:00|325.17|322.77|321.68|319.28|325.17|322.77|321.68|319.28|0
1653486610000|2022-05-25 13:50:10|320.46|318.06|322.8|320.4|322.8|320.4|320.46|318.06|0
1653486620000|2022-05-25 13:50:20|323.03|320.63|323.03|320.63|323.48|321.08|323.03|320.63|0
1653486630000|2022-05-25 13:50:30|322.8|320.4|322.58|320.18|323.48|321.08|322.58|320.18|0
1653486640000|2022-05-25 13:50:40|322.13|319.73|320.79|318.39|322.13|319.73|320.68|318.28|0
1653486650000|2022-05-25 13:50:50|321.01|318.61|319.44|317.04|321.01|318.61|319.44|317.04|0
1653486660000|2022-05-25 13:51:00|319|316.6|319.44|317.04|319.44|317.04|318.33|315.93|0
1653486670000|2022-05-25 13:51:10|318.77|316.37|319|316.6|320.12|317.72|318.77|316.37|0
1653486680000|2022-05-25 13:51:20|318.55|316.15|319|316.6|319|316.6|318.33|315.93|0
1653486690000|2022-05-25 13:51:30|319.67|317.27|320.79|318.39|320.79|318.39|319.67|317.27|0
1653486700000|2022-05-25 13:51:40|320.56|318.16|320.9|318.5|321.23|318.83|320.56|318.16|0
1653486710000|2022-05-25 13:51:50|320.34|317.94|319.34|316.94|321.01|318.61|319.34|316.94|0
1653486720000|2022-05-25 13:52:00|319.56|317.16|321.68|319.28|321.68|319.28|319.56|317.16|0
1653486730000|2022-05-25 13:52:10|322.36|319.96|320.56|318.16|322.36|319.96|320.56|318.16|0
1653486740000|2022-05-25 13:52:20|320.34|317.94|319.22|316.82|320.34|317.94|319.22|316.82|0
1653486750000|2022-05-25 13:52:30|318.77|316.37|317.43|315.03|319|316.6|317.43|315.03|0
1653486760000|2022-05-25 13:52:40|317.21|314.81|318.1|315.7|318.1|315.7|317.21|314.81|0
1653486770000|2022-05-25 13:52:50|319|316.6|319.89|317.49|319.89|317.49|319|316.6|0
1653486780000|2022-05-25 13:53:00|320.11|317.71|318.77|316.37|321.01|318.61|318.77|316.37|0
1653486790000|2022-05-25 13:53:10|318.67|316.27|318.1|315.7|318.67|316.27|318.1|315.7|0
1653486800000|2022-05-25 13:53:20|317.88|315.48|317.66|315.26|317.99|315.59|317.43|315.03|0
1653486810000|2022-05-25 13:53:30|318.1|315.7|319.67|317.27|319.67|317.27|318.1|315.7|0
1653486820000|2022-05-25 13:53:40|320.34|317.94|318.77|316.37|320.34|317.94|318.77|316.37|0
1653486830000|2022-05-25 13:53:50|319.44|317.04|319.89|317.49|319.89|317.49|319.44|317.04|0
1653486840000|2022-05-25 13:54:00|320.56|318.16|319.89|317.49|320.56|318.16|319.44|317.04|0
1653486850000|2022-05-25 13:54:10|319.67|317.27|319.44|317.04|319.67|317.27|318.77|316.37|0
1653486860000|2022-05-25 13:54:20|318.1|315.7|316.32|313.92|318.1|315.7|316.32|313.92|0
1653486870000|2022-05-25 13:54:30|316.54|314.14|317.88|315.48|317.88|315.48|316.54|314.14|0
1653486880000|2022-05-25 13:54:40|317.21|314.81|316.09|313.69|317.21|314.81|316.09|313.69|0
1653486890000|2022-05-25 13:54:50|316.99|314.59|317.65|315.25|318.32|315.92|316.99|314.59|0
1653486900000|2022-05-25 13:55:00|317.1|314.7|318.44|316.04|318.44|316.04|316.88|314.48|0
1653486910000|2022-05-25 13:55:10|318.77|316.37|318.1|315.7|318.77|316.37|318.1|315.7|0
1653486920000|2022-05-25 13:55:20|317.88|315.48|317.88|315.48|317.88|315.48|316.98|314.58|0
1653486930000|2022-05-25 13:55:30|316.98|314.58|314.98|312.58|316.98|314.58|314.98|312.58|0
1653486940000|2022-05-25 13:55:40|315.2|312.8|314.09|311.69|315.2|312.8|313.09|310.69|0
1653486950000|2022-05-25 13:55:50|314.76|312.36|314.31|311.91|315.2|312.8|314.31|311.91|0
1653486960000|2022-05-25 13:56:00|313.64|311.24|312.98|310.58|313.64|311.24|312.53|310.13|0
1653486970000|2022-05-25 13:56:10|312.75|310.35|314.87|312.47|314.87|312.47|312.53|310.13|0
1653486980000|2022-05-25 13:56:20|312.98|310.58|314.53|312.13|314.53|312.13|312.98|310.58|0
1653486990000|2022-05-25 13:56:30|314.98|312.58|316.09|313.69|316.09|313.69|314.98|312.58|0
1653487000000|2022-05-25 13:56:40|316.31|313.91|315.2|312.8|316.76|314.36|315.2|312.8|0
1653487010000|2022-05-25 13:56:50|314.76|312.36|313.64|311.24|314.76|312.36|313.64|311.24|0
1653487020000|2022-05-25 13:57:00|313.2|310.8|312.09|309.69|313.2|310.8|312.09|309.69|0
1653487030000|2022-05-25 13:57:10|312.31|309.91|312.75|310.35|312.75|310.35|312.31|309.91|0
1653487040000|2022-05-25 13:57:20|313.42|311.02|315.04|312.64|315.04|312.64|313.42|311.02|0
1653487050000|2022-05-25 13:57:30|313.93|311.53|314.69|312.29|315.04|312.64|313.93|311.53|0
1653487060000|2022-05-25 13:57:40|314.91|312.51|315.13|312.73|315.13|312.73|314.69|312.29|0
1653487070000|2022-05-25 13:57:50|315.02|312.62|315.35|312.95|315.91|313.51|315.02|312.62|0
1653487080000|2022-05-25 13:58:00|314.46|312.06|316.46|314.06|316.46|314.06|314.46|312.06|0
1653487090000|2022-05-25 13:58:10|317.35|314.95|315.8|313.4|317.35|314.95|315.8|313.4|0
1653487100000|2022-05-25 13:58:20|316.36|313.96|314.91|312.51|316.46|314.06|314.91|312.51|0
1653487110000|2022-05-25 13:58:30|314.02|311.62|315.79|313.39|315.79|313.39|314.02|311.62|0
1653487120000|2022-05-25 13:58:40|316.46|314.06|317.35|314.95|318.24|315.84|316.24|313.84|0
1653487130000|2022-05-25 13:58:50|317.57|315.17|318.24|315.84|318.47|316.07|317.57|315.17|0
1653487140000|2022-05-25 13:59:00|317.35|314.95|316.91|314.51|317.57|315.17|316.68|314.28|0
1653487150000|2022-05-25 13:59:10|316.24|313.84|317.35|314.95|317.35|314.95|316.24|313.84|0
1653487160000|2022-05-25 13:59:20|317.57|315.17|317.8|315.4|317.8|315.4|316.91|314.51|0
1653487170000|2022-05-25 13:59:30|317.13|314.73|315.57|313.17|317.13|314.73|315.57|313.17|0
1653487180000|2022-05-25 13:59:40|315.79|313.39|316.68|314.28|316.68|314.28|315.79|313.39|0
1653487190000|2022-05-25 13:59:50|316.91|314.51|315.79|313.39|316.91|314.51|315.79|313.39|0
1653487200000|2022-05-25 14:00:00|316.13|313.73|318.24|315.84|318.24|315.84|316.13|313.73|0
1653487210000|2022-05-25 14:00:10|318.46|316.06|319.58|317.18|319.58|317.18|318.46|316.06|0
1653487220000|2022-05-25 14:00:20|319.47|317.07|319.36|316.96|319.8|317.4|319.36|316.96|0
1653487230000|2022-05-25 14:00:30|318.69|316.29|318.46|316.06|318.69|316.29|318.02|315.62|0
1653487240000|2022-05-25 14:00:40|319.13|316.73|316.24|313.84|319.13|316.73|316.24|313.84|0
1653487250000|2022-05-25 14:00:50|314.68|312.28|315.69|313.29|315.69|313.29|314.02|311.62|0
1653487260000|2022-05-25 14:01:00|316.46|314.06|317.13|314.73|317.13|314.73|316.24|313.84|0
1653487270000|2022-05-25 14:01:10|318.02|315.62|319.47|317.07|319.47|317.07|318.02|315.62|0
1653487280000|2022-05-25 14:01:20|319.58|317.18|319.25|316.85|319.58|317.18|318.91|316.51|0
1653487290000|2022-05-25 14:01:30|319.58|317.18|319.58|317.18|319.58|317.18|319.03|316.63|0
1653487300000|2022-05-25 14:01:40|320.02|317.62|319.8|317.4|320.59|318.19|319.69|317.29|0
1653487310000|2022-05-25 14:01:50|319.13|316.73|317.57|315.17|319.13|316.73|317.57|315.17|0
1653487320000|2022-05-25 14:02:00|316.46|314.06|315.57|313.17|316.46|314.06|315.57|313.17|0
1653487330000|2022-05-25 14:02:10|314.9|312.5|314.68|312.28|315.57|313.17|314.68|312.28|0
1653487340000|2022-05-25 14:02:20|316.24|313.84|316.68|314.28|316.9|314.5|316.01|313.61|0
1653487350000|2022-05-25 14:02:30|317.13|314.73|317.57|315.17|317.57|315.17|316.24|313.84|0
1653487360000|2022-05-25 14:02:40|315.79|313.39|316.46|314.06|316.46|314.06|315.57|313.17|0
1653487370000|2022-05-25 14:02:50|316.13|313.73|316.46|314.06|316.68|314.28|316.13|313.73|0
1653487380000|2022-05-25 14:03:00|315.79|313.39|314.9|312.5|315.79|313.39|314.02|311.62|0
1653487390000|2022-05-25 14:03:10|314.46|312.06|315.69|313.29|315.69|313.29|314.46|312.06|0
1653487400000|2022-05-25 14:03:20|316.24|313.84|315.79|313.39|316.46|314.06|315.57|313.17|0
1653487410000|2022-05-25 14:03:30|314.68|312.28|315.79|313.39|315.79|313.39|314.46|312.06|0
1653487420000|2022-05-25 14:03:40|316.68|314.28|315.35|312.95|316.68|314.28|315.35|312.95|0
1653487430000|2022-05-25 14:03:50|314.68|312.28|313.57|311.17|314.68|312.28|313.57|311.17|0
1653487440000|2022-05-25 14:04:00|313.35|310.95|312.02|309.62|313.35|310.95|312.02|309.62|0
1653487450000|2022-05-25 14:04:10|312.46|310.06|312.69|310.29|312.69|310.29|311.8|309.4|0
1653487460000|2022-05-25 14:04:20|313.13|310.73|313.79|311.39|314.8|312.4|313.13|310.73|0
1653487470000|2022-05-25 14:04:30|313.91|311.51|315.12|312.72|315.12|312.72|313.91|311.51|0
1653487480000|2022-05-25 14:04:40|314.46|312.06|314.35|311.95|314.68|312.28|314.35|311.95|0
1653487490000|2022-05-25 14:04:50|314.46|312.06|314.9|312.5|314.9|312.5|313.79|311.39|0
1653487500000|2022-05-25 14:05:00|314.68|312.28|315.79|313.39|316.68|314.28|314.68|312.28|0
1653487510000|2022-05-25 14:05:10|316.9|314.5|318.24|315.84|318.24|315.84|316.9|314.5|0
1653487520000|2022-05-25 14:05:20|318.46|316.06|318.24|315.84|318.46|316.06|318.24|315.84|0
1653487530000|2022-05-25 14:05:30|318.02|315.62|316.9|314.5|318.02|315.62|316.9|314.5|0
1653487540000|2022-05-25 14:05:40|316.46|314.06|317.79|315.39|317.79|315.39|316.46|314.06|0
1653487550000|2022-05-25 14:05:50|317.35|314.95|318.46|316.06|318.46|316.06|317.35|314.95|0
1653487560000|2022-05-25 14:06:00|318.68|316.28|319.58|317.18|320.02|317.62|318.68|316.28|0
1653487570000|2022-05-25 14:06:10|319.91|317.51|320.36|317.96|320.81|318.41|319.91|317.51|0
1653487580000|2022-05-25 14:06:20|321.58|319.18|322.93|320.53|322.93|320.53|321.36|318.96|0
1653487590000|2022-05-25 14:06:30|322.7|320.3|323.6|321.2|324.05|321.65|322.7|320.3|0
1653487600000|2022-05-25 14:06:40|322.6|320.2|322.93|320.53|324.27|321.87|322.6|320.2|0
1653487610000|2022-05-25 14:06:50|322.7|320.3|322.48|320.08|322.7|320.3|321.58|319.18|0
1653487620000|2022-05-25 14:07:00|322.26|319.86|324.27|321.87|324.27|321.87|322.26|319.86|0
1653487630000|2022-05-25 14:07:10|323.37|320.97|321.58|319.18|323.37|320.97|321.58|319.18|0
1653487640000|2022-05-25 14:07:20|322.7|320.3|322.03|319.63|323.15|320.75|322.03|319.63|0
1653487650000|2022-05-25 14:07:30|322.25|319.85|323.6|321.2|323.82|321.42|322.25|319.85|0
1653487660000|2022-05-25 14:07:40|322.48|320.08|321.36|318.96|322.93|320.53|321.36|318.96|0
1653487670000|2022-05-25 14:07:50|321.81|319.41|321.36|318.96|321.81|319.41|321.36|318.96|0
1653487680000|2022-05-25 14:08:00|320.24|317.84|320.24|317.84|320.24|317.84|318.46|316.06|0
1653487690000|2022-05-25 14:08:10|319.35|316.95|319.13|316.73|319.57|317.17|318.9|316.5|0
1653487700000|2022-05-25 14:08:20|320.02|317.62|319.57|317.17|320.47|318.07|319.57|317.17|0
1653487710000|2022-05-25 14:08:30|319.13|316.73|318.24|315.84|319.13|316.73|318.24|315.84|0
1653487720000|2022-05-25 14:08:40|318.9|316.5|319.91|317.51|319.91|317.51|318.9|316.5|0
1653487730000|2022-05-25 14:08:50|319.8|317.4|319.69|317.29|319.8|317.4|318.68|316.28|0
1653487740000|2022-05-25 14:09:00|319.35|316.95|319.8|317.4|319.8|317.4|319.13|316.73|0
1653487750000|2022-05-25 14:09:10|319.57|317.17|320.24|317.84|320.24|317.84|319.13|316.73|0
1653487760000|2022-05-25 14:09:20|319.8|317.4|321.81|319.41|321.81|319.41|319.8|317.4|0
1653487770000|2022-05-25 14:09:30|321.36|318.96|320.91|318.51|321.36|318.96|320.69|318.29|0
1653487780000|2022-05-25 14:09:40|321.58|319.18|320.69|318.29|321.81|319.41|320.69|318.29|0
1653487790000|2022-05-25 14:09:50|320.24|317.84|319.47|317.07|320.47|318.07|319.47|317.07|0
1653487800000|2022-05-25 14:10:00|318.9|316.5|319.35|316.95|319.35|316.95|318.68|316.28|0
1653487810000|2022-05-25 14:10:10|319.8|317.4|321.36|318.96|321.36|318.96|319.8|317.4|0
1653487820000|2022-05-25 14:10:20|320.47|318.07|321.14|318.74|321.36|318.96|320.47|318.07|0
1653487830000|2022-05-25 14:10:30|321.58|319.18|322.48|320.08|322.82|320.42|321.58|319.18|0
1653487840000|2022-05-25 14:10:40|321.36|318.96|320.46|318.06|321.36|318.96|320.46|318.06|0
1653487850000|2022-05-25 14:10:50|320.13|317.73|320.69|318.29|320.91|318.51|320.13|317.73|0
1653487860000|2022-05-25 14:11:00|320.24|317.84|316.45|314.05|320.24|317.84|316.45|314.05|0
1653487870000|2022-05-25 14:11:10|315.79|313.39|317.12|314.72|317.12|314.72|315.56|313.16|0
1653487880000|2022-05-25 14:11:20|317.34|314.94|317.12|314.72|317.34|314.94|317.01|314.61|0
1653487890000|2022-05-25 14:11:30|316.23|313.83|317.34|314.94|317.34|314.94|316.23|313.83|0
1653487900000|2022-05-25 14:11:40|318.01|315.61|317.68|315.28|318.23|315.83|317.68|315.28|0
1653487910000|2022-05-25 14:11:50|317.34|314.94|318.68|316.28|318.68|316.28|317.34|314.94|0
1653487920000|2022-05-25 14:12:00|318.9|316.5|321.13|318.73|321.13|318.73|318.9|316.5|0
1653487930000|2022-05-25 14:12:10|320.46|318.06|320.46|318.06|320.46|318.06|319.57|317.17|0
1653487940000|2022-05-25 14:12:20|320.91|318.51|320.46|318.06|320.91|318.51|320.46|318.06|0
1653487950000|2022-05-25 14:12:30|319.12|316.72|318.01|315.61|319.12|316.72|318.01|315.61|0
1653487960000|2022-05-25 14:12:40|317.34|314.94|316.9|314.5|318.01|315.61|316.9|314.5|0
1653487970000|2022-05-25 14:12:50|316.45|314.05|316.67|314.27|316.67|314.27|316.01|313.61|0
1653487980000|2022-05-25 14:13:00|317.01|314.61|316.67|314.27|317.01|314.61|316.23|313.83|0
1653487990000|2022-05-25 14:13:10|317.34|314.94|316.9|314.5|317.56|315.16|316.9|314.5|0
1653488000000|2022-05-25 14:13:20|317.34|314.94|314.9|312.5|317.34|314.94|314.9|312.5|0
1653488010000|2022-05-25 14:13:30|314.01|311.61|315.34|312.94|315.34|312.94|314.01|311.61|0
1653488020000|2022-05-25 14:13:40|315.78|313.38|315.34|312.94|316.67|314.27|315.34|312.94|0
1653488030000|2022-05-25 14:13:50|315.12|312.72|315.56|313.16|315.56|313.16|314.9|312.5|0
1653488040000|2022-05-25 14:14:00|315.12|312.72|316.67|314.27|316.9|314.5|315.12|312.72|0
1653488050000|2022-05-25 14:14:10|316.34|313.94|314.01|311.61|316.34|313.94|314.01|311.61|0
1653488060000|2022-05-25 14:14:20|314.67|312.27|313.12|310.72|314.67|312.27|313.12|310.72|0
1653488070000|2022-05-25 14:14:30|312.79|310.39|313.12|310.72|313.12|310.72|312.01|309.61|0
1653488080000|2022-05-25 14:14:40|312.24|309.84|310.47|308.07|312.24|309.84|310.47|308.07|0
1653488090000|2022-05-25 14:14:50|310.69|308.29|311.35|308.95|311.69|309.29|310.69|308.29|0
1653488100000|2022-05-25 14:15:00|311.57|309.17|310.91|308.51|312.46|310.06|310.91|308.51|0
1653488110000|2022-05-25 14:15:10|311.57|309.17|309.14|306.74|311.57|309.17|309.14|306.74|0
1653488120000|2022-05-25 14:15:20|310.02|307.62|310.69|308.29|311.13|308.73|310.02|307.62|0
1653488130000|2022-05-25 14:15:30|310.02|307.62|310.91|308.51|310.91|308.51|309.58|307.18|0
1653488140000|2022-05-25 14:15:40|312.01|309.61|312.9|310.5|313.34|310.94|312.01|309.61|0
1653488150000|2022-05-25 14:15:50|313.34|310.94|312.13|309.73|313.34|310.94|312.13|309.73|0
1653488160000|2022-05-25 14:16:00|311.35|308.95|310.69|308.29|311.35|308.95|310.24|307.84|0
1653488170000|2022-05-25 14:16:10|311.79|309.39|311.68|309.28|312.01|309.61|311.57|309.17|0
1653488180000|2022-05-25 14:16:20|310.91|308.51|312.37|309.97|312.37|309.97|309.71|307.31|0
1653488190000|2022-05-25 14:16:30|312.14|309.74|311.03|308.63|312.14|309.74|311.03|308.63|0
1653488200000|2022-05-25 14:16:40|311.92|309.52|312.81|310.41|312.81|310.41|311.92|309.52|0
1653488210000|2022-05-25 14:16:50|313.48|311.08|312.81|310.41|313.48|311.08|312.81|310.41|0
1653488220000|2022-05-25 14:17:00|311.7|309.3|311.92|309.52|312.59|310.19|311.7|309.3|0
1653488230000|2022-05-25 14:17:10|311.25|308.85|310.93|308.53|311.25|308.85|310.59|308.19|0
1653488240000|2022-05-25 14:17:20|310.14|307.74|310.14|307.74|310.93|308.53|310.14|307.74|0
1653488250000|2022-05-25 14:17:30|310.37|307.97|310.81|308.41|311.48|309.08|310.37|307.97|0
1653488260000|2022-05-25 14:17:40|311.48|309.08|312.37|309.97|312.37|309.97|311.48|309.08|0
1653488270000|2022-05-25 14:17:50|311.7|309.3|312.59|310.19|312.81|310.41|311.7|309.3|0
1653488280000|2022-05-25 14:18:00|313.03|310.63|313.15|310.75|313.26|310.86|313.03|310.63|0
1653488290000|2022-05-25 14:18:10|313.03|310.63|311.25|308.85|313.03|310.63|311.25|308.85|0
1653488300000|2022-05-25 14:18:20|311.7|309.3|310.81|308.41|311.7|309.3|310.81|308.41|0
1653488310000|2022-05-25 14:18:30|310.36|307.96|309.03|306.63|310.36|307.96|308.59|306.19|0
1653488320000|2022-05-25 14:18:40|307.92|305.52|305.49|303.09|307.92|305.52|305.49|303.09|0
1653488330000|2022-05-25 14:18:50|304.6|302.2|303.94|301.54|304.6|302.2|303.94|301.54|0
1653488340000|2022-05-25 14:19:00|304.83|302.43|304.38|301.98|304.83|302.43|304.38|301.98|0
1653488350000|2022-05-25 14:19:10|303.94|301.54|304.83|302.43|304.83|302.43|303.94|301.54|0
1653488360000|2022-05-25 14:19:20|303.94|301.54|303.84|301.44|304.6|302.2|303.84|301.44|0
1653488370000|2022-05-25 14:19:30|304.06|301.66|303.94|301.54|304.06|301.66|303.06|300.66|0
1653488380000|2022-05-25 14:19:40|304.16|301.76|305.16|302.76|305.16|302.76|303.94|301.54|0
1653488390000|2022-05-25 14:19:50|304.82|302.42|306.15|303.75|306.15|303.75|304.6|302.2|0
1653488400000|2022-05-25 14:20:00|305.93|303.53|307.04|304.64|307.04|304.64|305.93|303.53|0
1653488410000|2022-05-25 14:20:10|308.14|305.74|306.59|304.19|308.14|305.74|306.59|304.19|0
1653488420000|2022-05-25 14:20:20|307.92|305.52|307.7|305.3|308.37|305.97|307.7|305.3|0
1653488430000|2022-05-25 14:20:30|308.37|305.97|308.37|305.97|308.37|305.97|308.37|305.97|0
1653488440000|2022-05-25 14:20:40|308.59|306.19|307.26|304.86|308.59|306.19|307.26|304.86|0
1653488450000|2022-05-25 14:20:50|307.48|305.08|306.81|304.41|308.14|305.74|306.81|304.41|0
1653488460000|2022-05-25 14:21:00|306.15|303.75|306.59|304.19|307.04|304.64|306.15|303.75|0
1653488470000|2022-05-25 14:21:10|306.81|304.41|305.6|303.2|306.81|304.41|305.27|302.87|0
1653488480000|2022-05-25 14:21:20|305.27|302.87|305.93|303.53|305.93|303.53|304.6|302.2|0
1653488490000|2022-05-25 14:21:30|305.71|303.31|305.04|302.64|305.71|303.31|304.82|302.42|0
1653488500000|2022-05-25 14:21:40|305.38|302.98|306.15|303.75|306.15|303.75|305.38|302.98|0
1653488510000|2022-05-25 14:21:50|305.71|303.31|304.82|302.42|305.71|303.31|304.82|302.42|0
1653488520000|2022-05-25 14:22:00|305.04|302.64|304.6|302.2|305.27|302.87|304.6|302.2|0
1653488530000|2022-05-25 14:22:10|304.38|301.98|303.28|300.88|304.38|301.98|303.28|300.88|0
1653488540000|2022-05-25 14:22:20|302.84|300.44|303.5|301.1|303.5|301.1|302.62|300.22|0
1653488550000|2022-05-25 14:22:30|302.84|300.44|303.72|301.32|304.28|301.88|302.84|300.44|0
1653488560000|2022-05-25 14:22:40|303.5|301.1|302.62|300.22|303.5|301.1|302.62|300.22|0
1653488570000|2022-05-25 14:22:50|303.06|300.66|302.62|300.22|303.72|301.32|302.62|300.22|0
1653488580000|2022-05-25 14:23:00|303.06|300.66|303.94|301.54|303.94|301.54|303.06|300.66|0
1653488590000|2022-05-25 14:23:10|303.5|301.1|303.5|301.1|303.5|301.1|302.84|300.44|0
1653488600000|2022-05-25 14:23:20|303.06|300.66|303.94|301.54|303.94|301.54|302.84|300.44|0
1653488610000|2022-05-25 14:23:30|303.72|301.32|305.49|303.09|305.49|303.09|303.72|301.32|0
1653488620000|2022-05-25 14:23:40|305.71|303.31|305.48|303.08|305.93|303.53|305.48|303.08|0
1653488630000|2022-05-25 14:23:50|304.6|302.2|304.6|302.2|304.6|302.2|303.94|301.54|0
1653488640000|2022-05-25 14:24:00|304.38|301.98|304.16|301.76|305.04|302.64|303.94|301.54|0
1653488650000|2022-05-25 14:24:10|304.38|301.98|304.38|301.98|304.38|301.98|303.94|301.54|0
1653488660000|2022-05-25 14:24:20|304.6|302.2|303.94|301.54|304.6|302.2|303.61|301.21|0
1653488670000|2022-05-25 14:24:30|303.06|300.66|304.38|301.98|304.38|301.98|303.06|300.66|0
1653488680000|2022-05-25 14:24:40|304.72|302.32|303.5|301.1|304.82|302.42|303.5|301.1|0
1653488690000|2022-05-25 14:24:50|304.16|301.76|305.26|302.86|305.26|302.86|303.83|301.43|0
1653488700000|2022-05-25 14:25:00|304.6|302.2|303.5|301.1|304.6|302.2|303.5|301.1|0
1653488710000|2022-05-25 14:25:10|304.72|302.32|303.72|301.32|304.82|302.42|303.72|301.32|0
1653488720000|2022-05-25 14:25:20|303.94|301.54|303.61|301.21|304.38|301.98|303.61|301.21|0
1653488730000|2022-05-25 14:25:30|303.5|301.1|304.16|301.76|304.16|301.76|303.28|300.88|0
1653488740000|2022-05-25 14:25:40|304.38|301.98|303.8|301.4|305.02|302.62|303.8|301.4|0
1653488750000|2022-05-25 14:25:50|304.1|301.7|304.32|301.92|304.76|302.36|304.1|301.7|0
1653488760000|2022-05-25 14:26:00|303.88|301.48|303.63|301.23|304.96|302.56|303.63|301.23|0
1653488770000|2022-05-25 14:26:10|303.41|301.01|303.41|301.01|304.07|301.67|303.41|301.01|0
1653488780000|2022-05-25 14:26:20|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1653488790000|2022-05-25 14:26:30|302.86|300.46|302.64|300.24|302.86|300.46|302.53|300.13|0
1653488800000|2022-05-25 14:26:40|302.97|300.57|302.75|300.35|303.63|301.23|302.75|300.35|0
1653488810000|2022-05-25 14:26:50|303.19|300.79|303.41|301.01|303.41|301.01|302.97|300.57|0
1653488820000|2022-05-25 14:27:00|303.19|300.79|303.19|300.79|303.19|300.79|302.75|300.35|0
1653488830000|2022-05-25 14:27:10|302.31|299.91|302.09|299.69|302.53|300.13|302.09|299.69|0
1653488840000|2022-05-25 14:27:20|302.31|299.91|301.2|298.8|302.31|299.91|301.2|298.8|0
1653488850000|2022-05-25 14:27:30|301.42|299.02|301.2|298.8|301.42|299.02|301.2|298.8|0
1653488860000|2022-05-25 14:27:40|301.64|299.24|300.98|298.58|301.64|299.24|300.98|298.58|0
1653488870000|2022-05-25 14:27:50|300.76|298.36|300.76|298.36|300.76|298.36|300.1|297.7|0
1653488880000|2022-05-25 14:28:00|300.98|298.58|300.54|298.14|301.2|298.8|300.54|298.14|0
1653488890000|2022-05-25 14:28:10|300.98|298.58|300.1|297.7|301.2|298.8|300.1|297.7|0
1653488900000|2022-05-25 14:28:20|299.22|296.82|299.01|296.61|299.22|296.82|299.01|296.61|0
1653488910000|2022-05-25 14:28:30|298.57|296.17|299.44|297.04|299.44|297.04|298.57|296.17|0
1653488920000|2022-05-25 14:28:40|299.01|296.61|298.35|295.95|299.01|296.61|298.35|295.95|0
1653488930000|2022-05-25 14:28:50|298.79|296.39|298.13|295.73|299.22|296.82|298.13|295.73|0
1653488940000|2022-05-25 14:29:00|297.91|295.51|297.91|295.51|297.91|295.51|297.58|295.18|0
1653488950000|2022-05-25 14:29:10|298.13|295.73|298.78|296.38|298.79|296.39|297.91|295.51|0
1653488960000|2022-05-25 14:29:20|299.22|296.82|298.57|296.17|299.44|297.04|298.57|296.17|0
1653488970000|2022-05-25 14:29:30|298.35|295.95|298.78|296.38|298.78|296.38|298.13|295.73|0
1653488980000|2022-05-25 14:29:40|299|296.6|297.69|295.29|299|296.6|297.69|295.29|0
1653488990000|2022-05-25 14:29:50|297.91|295.51|297.91|295.51|298.35|295.95|297.91|295.51|0
1653489000000|2022-05-25 14:30:00|297.47|295.07|296.59|294.19|297.47|295.07|296.59|294.19|0
1653489010000|2022-05-25 14:30:10|296.81|294.41|298.13|295.73|298.13|295.73|296.81|294.41|0
1653489020000|2022-05-25 14:30:20|298.35|295.95|297.69|295.29|298.35|295.95|297.69|295.29|0
1653489030000|2022-05-25 14:30:30|296.81|294.41|297.69|295.29|297.69|295.29|296.81|294.41|0
1653489040000|2022-05-25 14:30:40|298.56|296.16|300.1|297.7|300.32|297.92|298.56|296.16|0
1653489050000|2022-05-25 14:30:50|299.66|297.26|299.44|297.04|300.1|297.7|299.44|297.04|0
1653489060000|2022-05-25 14:31:00|299.22|296.82|298.56|296.16|299.22|296.82|298.56|296.16|0
1653489070000|2022-05-25 14:31:10|298.24|295.84|298.78|296.38|299.22|296.82|298.24|295.84|0
1653489080000|2022-05-25 14:31:20|298.56|296.16|298.78|296.38|299.44|297.04|298.56|296.16|0
1653489090000|2022-05-25 14:31:30|298.24|295.84|298.34|295.94|298.34|295.94|298.24|295.84|0
1653489100000|2022-05-25 14:31:40|298.12|295.72|298.12|295.72|298.34|295.94|298.12|295.72|0
1653489110000|2022-05-25 14:31:50|298.56|296.16|298.56|296.16|298.56|296.16|298.12|295.72|0
1653489120000|2022-05-25 14:32:00|297.91|295.51|297.25|294.85|298.24|295.84|297.25|294.85|0
1653489130000|2022-05-25 14:32:10|297.69|295.29|297.58|295.18|298.34|295.94|297.58|295.18|0
1653489140000|2022-05-25 14:32:20|298.56|296.16|298.12|295.72|299|296.6|298.12|295.72|0
1653489150000|2022-05-25 14:32:30|297.8|295.4|297.25|294.85|297.8|295.4|297.25|294.85|0
1653489160000|2022-05-25 14:32:40|297.03|294.63|297.69|295.29|297.69|295.29|297.03|294.63|0
1653489170000|2022-05-25 14:32:50|297.25|294.85|297.8|295.4|297.8|295.4|297.03|294.63|0
1653489180000|2022-05-25 14:33:00|296.81|294.41|297.69|295.29|297.69|295.29|296.81|294.41|0
1653489190000|2022-05-25 14:33:10|298.56|296.16|298.12|295.72|298.56|296.16|298.12|295.72|0
1653489200000|2022-05-25 14:33:20|298.56|296.16|297.03|294.63|298.56|296.16|297.03|294.63|0
1653489210000|2022-05-25 14:33:30|297.25|294.85|297.25|294.85|297.25|294.85|296.81|294.41|0
1653489220000|2022-05-25 14:33:40|296.81|294.41|297.03|294.63|297.03|294.63|296.59|294.19|0
1653489230000|2022-05-25 14:33:50|296.59|294.19|295.28|292.88|296.59|294.19|295.28|292.88|0
1653489240000|2022-05-25 14:34:00|294.84|292.44|293.96|291.56|294.84|292.44|293.31|290.91|0
1653489250000|2022-05-25 14:34:10|294.62|292.22|293.96|291.56|294.62|292.22|293.96|291.56|0
1653489260000|2022-05-25 14:34:20|294.62|292.22|294.4|292|295.06|292.66|294.4|292|0
1653489270000|2022-05-25 14:34:30|294.18|291.78|293.53|291.13|294.18|291.78|293.31|290.91|0
1653489280000|2022-05-25 14:34:40|293.31|290.91|292.44|290.04|293.31|290.91|292.44|290.04|0
1653489290000|2022-05-25 14:34:50|292.22|289.82|292.22|289.82|292.22|289.82|291.35|288.95|0
1653489300000|2022-05-25 14:35:00|291.35|288.95|291.78|289.38|291.78|289.38|291.13|288.73|0
1653489310000|2022-05-25 14:35:10|292.65|290.25|292.87|290.47|292.87|290.47|291.78|289.38|0
1653489320000|2022-05-25 14:35:20|292.44|290.04|292|289.6|292.44|290.04|292|289.6|0
1653489330000|2022-05-25 14:35:30|292.22|289.82|292.44|290.04|292.87|290.47|292.22|289.82|0
1653489340000|2022-05-25 14:35:40|292.87|290.47|292.65|290.25|293.31|290.91|292.44|290.04|0
1653489350000|2022-05-25 14:35:50|292.22|289.82|292.22|289.82|292.44|290.04|292.22|289.82|0
1653489360000|2022-05-25 14:36:00|292.44|290.04|293.09|290.69|293.09|290.69|292.22|289.82|0
1653489370000|2022-05-25 14:36:10|293.53|291.13|293.09|290.69|293.74|291.34|293.09|290.69|0
1653489380000|2022-05-25 14:36:20|293.53|291.13|293.74|291.34|293.74|291.34|293.31|290.91|0
1653489390000|2022-05-25 14:36:30|294.18|291.78|293.96|291.56|294.18|291.78|293.52|291.12|0
1653489400000|2022-05-25 14:36:40|294.18|291.78|293.96|291.56|294.18|291.78|293.74|291.34|0
1653489410000|2022-05-25 14:36:50|293.52|291.12|293.31|290.91|294.18|291.78|293.31|290.91|0
1653489420000|2022-05-25 14:37:00|293.09|290.69|292.65|290.25|293.09|290.69|292.44|290.04|0
1653489430000|2022-05-25 14:37:10|292.33|289.93|292.65|290.25|292.65|290.25|292|289.6|0
1653489440000|2022-05-25 14:37:20|292|289.6|291.78|289.38|292|289.6|291.57|289.17|0
1653489450000|2022-05-25 14:37:30|292.44|290.04|291.57|289.17|292.44|290.04|291.57|289.17|0
1653489460000|2022-05-25 14:37:40|291.35|288.95|292|289.6|292|289.6|291.35|288.95|0
1653489470000|2022-05-25 14:37:50|292.22|289.82|291.35|288.95|292.22|289.82|291.35|288.95|0
1653489480000|2022-05-25 14:38:00|291.57|289.17|292|289.6|292|289.6|291.13|288.73|0
1653489490000|2022-05-25 14:38:10|291.56|289.16|292.22|289.82|292.22|289.82|291.56|289.16|0
1653489500000|2022-05-25 14:38:20|291.56|289.16|291.13|288.73|291.56|289.16|291.13|288.73|0
1653489510000|2022-05-25 14:38:30|291.03|288.63|290.26|287.86|291.13|288.73|290.26|287.86|0
1653489520000|2022-05-25 14:38:40|290.04|287.64|289.39|286.99|290.04|287.64|289.39|286.99|0
1653489530000|2022-05-25 14:38:50|290.04|287.64|289.18|286.78|290.04|287.64|289.18|286.78|0
1653489540000|2022-05-25 14:39:00|289.83|287.43|290.04|287.64|290.04|287.64|289.18|286.78|0
1653489550000|2022-05-25 14:39:10|289.83|287.43|289.61|287.21|290.48|288.08|289.61|287.21|0
1653489560000|2022-05-25 14:39:20|289.83|287.43|289.83|287.43|290.37|287.97|289.83|287.43|0
1653489570000|2022-05-25 14:39:30|290.69|288.29|290.48|288.08|291.13|288.73|290.48|288.08|0
1653489580000|2022-05-25 14:39:40|291.24|288.84|290.81|288.41|291.46|289.06|290.81|288.41|0
1653489590000|2022-05-25 14:39:50|291.24|288.84|291.46|289.06|291.46|289.06|291.02|288.62|0
1653489600000|2022-05-25 14:40:00|290.37|287.97|290.59|288.19|290.59|288.19|290.15|287.75|0
1653489610000|2022-05-25 14:40:10|291.24|288.84|291.24|288.84|291.67|289.27|291.24|288.84|0
1653489620000|2022-05-25 14:40:20|291.67|289.27|290.8|288.4|291.67|289.27|290.8|288.4|0
1653489630000|2022-05-25 14:40:30|290.59|288.19|292.54|290.14|292.54|290.14|290.59|288.19|0
1653489640000|2022-05-25 14:40:40|292.76|290.36|292.98|290.58|292.98|290.58|292.11|289.71|0
1653489650000|2022-05-25 14:40:50|293.2|290.8|294.07|291.67|294.07|291.67|293.2|290.8|0
1653489660000|2022-05-25 14:41:00|294.28|291.88|294.94|292.54|294.94|292.54|293.63|291.23|0
1653489670000|2022-05-25 14:41:10|294.5|292.1|294.94|292.54|294.94|292.54|294.5|292.1|0
1653489680000|2022-05-25 14:41:20|295.37|292.97|295.37|292.97|295.37|292.97|295.16|292.76|0
1653489690000|2022-05-25 14:41:30|294.94|292.54|294.72|292.32|295.37|292.97|294.28|291.88|0
1653489700000|2022-05-25 14:41:40|295.16|292.76|296.47|294.07|296.47|294.07|295.16|292.76|0
1653489710000|2022-05-25 14:41:50|296.9|294.5|297.78|295.38|297.78|295.38|296.47|294.07|0
1653489720000|2022-05-25 14:42:00|298.21|295.81|298.21|295.81|298.21|295.81|297.12|294.72|0
1653489730000|2022-05-25 14:42:10|297.34|294.94|298|295.6|298|295.6|297.34|294.94|0
1653489740000|2022-05-25 14:42:20|297.56|295.16|297.34|294.94|298|295.6|297.34|294.94|0
1653489750000|2022-05-25 14:42:30|297.78|295.38|298.43|296.03|298.43|296.03|297.78|295.38|0
1653489760000|2022-05-25 14:42:40|297.56|295.16|297.34|294.94|297.56|295.16|297.34|294.94|0
1653489770000|2022-05-25 14:42:50|296.8|294.4|298|295.6|298.21|295.81|296.8|294.4|0
1653489780000|2022-05-25 14:43:00|298.43|296.03|298.43|296.03|298.87|296.47|297.56|295.16|0
1653489790000|2022-05-25 14:43:10|298.65|296.25|299.31|296.91|299.31|296.91|298.43|296.03|0
1653489800000|2022-05-25 14:43:20|299.97|297.57|299.53|297.13|299.97|297.57|298.77|296.37|0
1653489810000|2022-05-25 14:43:30|299.09|296.69|299.53|297.13|299.53|297.13|298.87|296.47|0
1653489820000|2022-05-25 14:43:40|299.31|296.91|298.43|296.03|299.31|296.91|298.43|296.03|0
1653489830000|2022-05-25 14:43:50|298.21|295.81|297.78|295.38|298.43|296.03|297.78|295.38|0
1653489840000|2022-05-25 14:44:00|297.56|295.16|297.67|295.27|297.67|295.27|296.9|294.5|0
1653489850000|2022-05-25 14:44:10|297.99|295.59|297.12|294.72|297.99|295.59|297.12|294.72|0
1653489860000|2022-05-25 14:44:20|297.34|294.94|297.34|294.94|297.34|294.94|296.68|294.28|0
1653489870000|2022-05-25 14:44:30|297.56|295.16|297.34|294.94|297.56|295.16|297.34|294.94|0
1653489880000|2022-05-25 14:44:40|297.12|294.72|296.58|294.18|297.56|295.16|296.58|294.18|0
1653489890000|2022-05-25 14:44:50|296.46|294.06|296.03|293.63|296.46|294.06|296.03|293.63|0
1653489900000|2022-05-25 14:45:00|296.24|293.84|296.03|293.63|296.24|293.84|295.59|293.19|0
1653489910000|2022-05-25 14:45:10|295.59|293.19|297.34|294.94|297.34|294.94|295.59|293.19|0
1653489920000|2022-05-25 14:45:20|296.9|294.5|296.68|294.28|297.34|294.94|296.68|294.28|0
1653489930000|2022-05-25 14:45:30|296.46|294.06|296.9|294.5|296.9|294.5|296.46|294.06|0
1653489940000|2022-05-25 14:45:40|296.24|293.84|296.9|294.5|297.12|294.72|296.24|293.84|0
1653489950000|2022-05-25 14:45:50|296.46|294.06|296.24|293.84|296.46|294.06|296.24|293.84|0
1653489960000|2022-05-25 14:46:00|296.9|294.5|297.77|295.37|297.77|295.37|296.9|294.5|0
1653489970000|2022-05-25 14:46:10|297.01|294.61|298.21|295.81|298.21|295.81|296.9|294.5|0
1653489980000|2022-05-25 14:46:20|297.99|295.59|298.87|296.47|298.87|296.47|297.99|295.59|0
1653489990000|2022-05-25 14:46:30|298.65|296.25|299.53|297.13|299.53|297.13|298.65|296.25|0
1653490000000|2022-05-25 14:46:40|299.75|297.35|299.53|297.13|300.18|297.78|299.31|296.91|0
1653490010000|2022-05-25 14:46:50|299.75|297.35|299.96|297.56|299.96|297.56|299.53|297.13|0
1653490020000|2022-05-25 14:47:00|300.4|298|299.31|296.91|300.4|298|299.31|296.91|0
1653490030000|2022-05-25 14:47:10|298.65|296.25|299.96|297.56|299.96|297.56|298.65|296.25|0
1653490040000|2022-05-25 14:47:20|299.74|297.34|300.4|298|300.4|298|299.53|297.13|0
1653490050000|2022-05-25 14:47:30|300.84|298.44|301.94|299.54|301.94|299.54|300.84|298.44|0
1653490060000|2022-05-25 14:47:40|300.4|298|300.62|298.22|301.28|298.88|300.4|298|0
1653490070000|2022-05-25 14:47:50|301.5|299.1|302.16|299.76|302.16|299.76|301.5|299.1|0
1653490080000|2022-05-25 14:48:00|301.72|299.32|303.04|300.64|303.04|300.64|301.72|299.32|0
1653490090000|2022-05-25 14:48:10|302.82|300.42|304.14|301.74|304.14|301.74|302.82|300.42|0
1653490100000|2022-05-25 14:48:20|304.36|301.96|303.92|301.52|304.8|302.4|303.92|301.52|0
1653490110000|2022-05-25 14:48:30|305.02|302.62|304.58|302.18|305.02|302.62|304.36|301.96|0
1653490120000|2022-05-25 14:48:40|304.14|301.74|303.48|301.08|304.14|301.74|303.48|301.08|0
1653490130000|2022-05-25 14:48:50|303.7|301.3|304.14|301.74|304.58|302.18|303.7|301.3|0
1653490140000|2022-05-25 14:49:00|305.02|302.62|303.7|301.3|305.02|302.62|303.7|301.3|0
1653490150000|2022-05-25 14:49:10|303.92|301.52|304.36|301.96|304.36|301.96|303.7|301.3|0
1653490160000|2022-05-25 14:49:20|303.26|300.86|302.16|299.76|303.26|300.86|302.16|299.76|0
1653490170000|2022-05-25 14:49:30|301.94|299.54|301.5|299.1|302.16|299.76|301.5|299.1|0
1653490180000|2022-05-25 14:49:40|302.16|299.76|301.5|299.1|302.6|300.2|301.5|299.1|0
1653490190000|2022-05-25 14:49:50|301.72|299.32|301.5|299.1|301.94|299.54|301.5|299.1|0
1653490200000|2022-05-25 14:50:00|301.17|298.77|300.4|298|301.28|298.88|300.4|298|0
1653490210000|2022-05-25 14:50:10|301.06|298.66|300.62|298.22|301.06|298.66|300.62|298.22|0
1653490220000|2022-05-25 14:50:20|300.84|298.44|300.4|298|300.84|298.44|299.96|297.56|0
1653490230000|2022-05-25 14:50:30|299.96|297.56|299.96|297.56|299.96|297.56|299.64|297.24|0
1653490240000|2022-05-25 14:50:40|298.98|296.58|300.51|298.11|300.51|298.11|298.98|296.58|0
1653490250000|2022-05-25 14:50:50|299.96|297.56|299.3|296.9|300.18|297.78|299.3|296.9|0
1653490260000|2022-05-25 14:51:00|299.2|296.8|300.62|298.22|300.62|298.22|299.2|296.8|0
1653490270000|2022-05-25 14:51:10|301.06|298.66|299.3|296.9|301.06|298.66|299.3|296.9|0
1653490280000|2022-05-25 14:51:20|298.87|296.47|299.74|297.34|299.74|297.34|298.65|296.25|0
1653490290000|2022-05-25 14:51:30|299.3|296.9|299.52|297.12|299.52|297.12|299.3|296.9|0
1653490300000|2022-05-25 14:51:40|299.74|297.34|300.18|297.78|300.18|297.78|299.74|297.34|0
1653490310000|2022-05-25 14:51:50|299.74|297.34|300.4|298|300.4|298|299.74|297.34|0
1653490320000|2022-05-25 14:52:00|300.18|297.78|300.4|298|300.4|298|300.18|297.78|0
1653490330000|2022-05-25 14:52:10|300.73|298.33|299.74|297.34|300.73|298.33|299.74|297.34|0
1653490340000|2022-05-25 14:52:20|300.18|297.78|299.52|297.12|300.18|297.78|299.52|297.12|0
1653490350000|2022-05-25 14:52:30|299.08|296.68|298.76|296.36|299.08|296.68|298.76|296.36|0
1653490360000|2022-05-25 14:52:40|298.86|296.46|299.3|296.9|299.3|296.9|298.86|296.46|0
1653490370000|2022-05-25 14:52:50|299.08|296.68|300.84|298.44|300.84|298.44|299.08|296.68|0
1653490380000|2022-05-25 14:53:00|300.62|298.22|299.96|297.56|300.62|298.22|299.85|297.45|0
1653490390000|2022-05-25 14:53:10|299.74|297.34|299.74|297.34|299.74|297.34|299.74|297.34|0
1653490400000|2022-05-25 14:53:20|299.96|297.56|299.52|297.12|299.96|297.56|299.3|296.9|0
1653490410000|2022-05-25 14:53:30|300.4|298|301.28|298.88|301.28|298.88|300.4|298|0
1653490420000|2022-05-25 14:53:40|300.62|298.22|300.18|297.78|300.73|298.33|300.18|297.78|0
1653490430000|2022-05-25 14:53:50|299.3|296.9|299.52|297.12|299.52|297.12|298.86|296.46|0
1653490440000|2022-05-25 14:54:00|300.4|298|300.29|297.89|300.84|298.44|299.96|297.56|0
1653490450000|2022-05-25 14:54:10|299.3|296.9|299.52|297.12|299.52|297.12|299.08|296.68|0
1653490460000|2022-05-25 14:54:20|299.08|296.68|299.74|297.34|299.96|297.56|299.08|296.68|0
1653490470000|2022-05-25 14:54:30|301.28|298.88|302.16|299.76|302.16|299.76|301.28|298.88|0
1653490480000|2022-05-25 14:54:40|302.38|299.98|301.72|299.32|302.38|299.98|301.72|299.32|0
1653490490000|2022-05-25 14:54:50|301.06|298.66|301.94|299.54|301.94|299.54|301.06|298.66|0
1653490500000|2022-05-25 14:55:00|301.5|299.1|302.38|299.98|302.38|299.98|301.28|298.88|0
1653490510000|2022-05-25 14:55:10|301.5|299.1|300.84|298.44|301.5|299.1|300.84|298.44|0
1653490520000|2022-05-25 14:55:20|300.18|297.78|299.52|297.12|300.18|297.78|299.3|296.9|0
1653490530000|2022-05-25 14:55:30|299.3|296.9|298.42|296.02|299.52|297.12|298.42|296.02|0
1653490540000|2022-05-25 14:55:40|299.08|296.68|299.3|296.9|299.3|296.9|298.42|296.02|0
1653490550000|2022-05-25 14:55:50|299.52|297.12|300.29|297.89|300.4|298|299.52|297.12|0
1653490560000|2022-05-25 14:56:00|301.28|298.88|301.5|299.1|301.83|299.43|301.28|298.88|0
1653490570000|2022-05-25 14:56:10|300.84|298.44|300.18|297.78|300.84|298.44|300.18|297.78|0
1653490580000|2022-05-25 14:56:20|300.62|298.22|301.06|298.66|301.06|298.66|300.62|298.22|0
1653490590000|2022-05-25 14:56:30|300.84|298.44|300.18|297.78|301.06|298.66|300.18|297.78|0
1653490600000|2022-05-25 14:56:40|299.96|297.56|300.4|298|300.4|298|299.96|297.56|0
1653490610000|2022-05-25 14:56:50|300.62|298.22|300.62|298.22|301.06|298.66|300.62|298.22|0
1653490620000|2022-05-25 14:57:00|301.27|298.87|301.71|299.31|301.71|299.31|301.27|298.87|0
1653490630000|2022-05-25 14:57:10|301.49|299.09|302.37|299.97|302.37|299.97|301.49|299.09|0
1653490640000|2022-05-25 14:57:20|302.59|300.19|301.27|298.87|302.59|300.19|301.27|298.87|0
1653490650000|2022-05-25 14:57:30|300.84|298.44|300.95|298.55|301.05|298.65|300.84|298.44|0
1653490660000|2022-05-25 14:57:40|300.83|298.43|300.4|298|300.83|298.43|299.96|297.56|0
1653490670000|2022-05-25 14:57:50|299.74|297.34|298.86|296.46|299.74|297.34|298.76|296.36|0
1653490680000|2022-05-25 14:58:00|298.42|296.02|299.3|296.9|299.3|296.9|298.42|296.02|0
1653490690000|2022-05-25 14:58:10|298.86|296.46|297.98|295.58|298.86|296.46|297.98|295.58|0
1653490700000|2022-05-25 14:58:20|298.2|295.8|297.98|295.58|298.2|295.8|297.98|295.58|0
1653490710000|2022-05-25 14:58:30|298.2|295.8|297.77|295.37|298.32|295.92|297.77|295.37|0
1653490720000|2022-05-25 14:58:40|298.2|295.8|296.45|294.05|298.2|295.8|296.45|294.05|0
1653490730000|2022-05-25 14:58:50|297.11|294.71|297.55|295.15|297.55|295.15|297.11|294.71|0
1653490740000|2022-05-25 14:59:00|297.76|295.36|297.98|295.58|297.98|295.58|297.76|295.36|0
1653490750000|2022-05-25 14:59:10|298.42|296.02|299.3|296.9|299.3|296.9|298.42|296.02|0
1653490760000|2022-05-25 14:59:20|299.08|296.68|299.08|296.68|299.08|296.68|298.86|296.46|0
1653490770000|2022-05-25 14:59:30|298.42|296.02|298.2|295.8|298.86|296.46|298.2|295.8|0
1653490780000|2022-05-25 14:59:40|297.98|295.58|297.98|295.58|297.98|295.58|297.66|295.26|0
1653490790000|2022-05-25 14:59:50|298.2|295.8|298.42|296.02|298.42|296.02|297.76|295.36|0
1653490800000|2022-05-25 15:00:00|297.98|295.58|298.2|295.8|298.64|296.24|297.98|295.58|0
1653490810000|2022-05-25 15:00:10|299.74|297.34|298.75|296.35|299.96|297.56|298.75|296.35|0
1653490820000|2022-05-25 15:00:20|299.74|297.34|300.61|298.21|300.61|298.21|299.52|297.12|0
1653490830000|2022-05-25 15:00:30|300.83|298.43|300.61|298.21|301.71|299.31|300.61|298.21|0
1653490840000|2022-05-25 15:00:40|300.39|297.99|301.27|298.87|301.27|298.87|300.39|297.99|0
1653490850000|2022-05-25 15:00:50|301.71|299.31|300.17|297.77|301.71|299.31|300.17|297.77|0
1653490860000|2022-05-25 15:01:00|299.95|297.55|298.64|296.24|299.95|297.55|298.64|296.24|0
1653490870000|2022-05-25 15:01:10|299.3|296.9|299.52|297.12|299.52|297.12|298.86|296.46|0
1653490880000|2022-05-25 15:01:20|300.07|297.67|298.75|296.35|300.07|297.67|298.75|296.35|0
1653490890000|2022-05-25 15:01:30|298.64|296.24|298.86|296.46|298.97|296.57|298.64|296.24|0
1653490900000|2022-05-25 15:01:40|299.52|297.12|300.17|297.77|300.17|297.77|299.3|296.9|0
1653490910000|2022-05-25 15:01:50|299.73|297.33|300.61|298.21|300.61|298.21|299.73|297.33|0
1653490920000|2022-05-25 15:02:00|301.05|298.65|301.71|299.31|301.71|299.31|301.05|298.65|0
1653490930000|2022-05-25 15:02:10|301.93|299.53|301.71|299.31|301.93|299.53|301.27|298.87|0
1653490940000|2022-05-25 15:02:20|302.59|300.19|301.6|299.2|302.59|300.19|301.6|299.2|0
1653490950000|2022-05-25 15:02:30|301.27|298.87|300.61|298.21|301.49|299.09|300.61|298.21|0
1653490960000|2022-05-25 15:02:40|299.95|297.55|300.39|297.99|300.39|297.99|299.3|296.9|0
1653490970000|2022-05-25 15:02:50|300.07|297.67|299.51|297.11|300.07|297.67|299.51|297.11|0
1653490980000|2022-05-25 15:03:00|299.3|296.9|300.17|297.77|300.17|297.77|299.3|296.9|0
1653490990000|2022-05-25 15:03:10|300.39|297.99|299.95|297.55|300.61|298.21|299.73|297.33|0
1653491000000|2022-05-25 15:03:20|300.61|298.21|298.86|296.46|300.61|298.21|298.86|296.46|0
1653491010000|2022-05-25 15:03:30|299.51|297.11|300.17|297.77|300.17|297.77|299.51|297.11|0
1653491020000|2022-05-25 15:03:40|300.39|297.99|300.61|298.21|301.05|298.65|300.39|297.99|0
1653491030000|2022-05-25 15:03:50|301.05|298.65|301.71|299.31|301.71|299.31|301.05|298.65|0
1653491040000|2022-05-25 15:04:00|301.93|299.53|302.59|300.19|302.59|300.19|301.93|299.53|0
1653491050000|2022-05-25 15:04:10|302.37|299.97|301.05|298.65|302.37|299.97|301.05|298.65|0
1653491060000|2022-05-25 15:04:20|301.27|298.87|302.37|299.97|302.37|299.97|301.27|298.87|0
1653491070000|2022-05-25 15:04:30|302.81|300.41|304.13|301.73|304.13|301.73|302.81|300.41|0
1653491080000|2022-05-25 15:04:40|305.01|302.61|306.34|303.94|306.34|303.94|305.01|302.61|0
1653491090000|2022-05-25 15:04:50|307|304.6|305.9|303.5|307.66|305.26|305.9|303.5|0
1653491100000|2022-05-25 15:05:00|305.23|302.83|305.9|303.5|305.9|303.5|304.79|302.39|0
1653491110000|2022-05-25 15:05:10|306.78|304.38|306.12|303.72|306.78|304.38|306.12|303.72|0
1653491120000|2022-05-25 15:05:20|305.23|302.83|305.01|302.61|305.23|302.83|304.79|302.39|0
1653491130000|2022-05-25 15:05:30|304.57|302.17|304.35|301.95|304.79|302.39|304.35|301.95|0
1653491140000|2022-05-25 15:05:40|303.47|301.07|303.25|300.85|303.47|301.07|303.25|300.85|0
1653491150000|2022-05-25 15:05:50|302.81|300.41|303.69|301.29|304.13|301.73|302.81|300.41|0
1653491160000|2022-05-25 15:06:00|303.47|301.07|303.25|300.85|303.47|301.07|303.03|300.63|0
1653491170000|2022-05-25 15:06:10|303.14|300.74|303.03|300.63|303.14|300.74|302.04|299.64|0
1653491180000|2022-05-25 15:06:20|302.81|300.41|302.81|300.41|302.81|300.41|302.59|300.19|0
1653491190000|2022-05-25 15:06:30|302.15|299.75|301.71|299.31|302.59|300.19|301.71|299.31|0
1653491200000|2022-05-25 15:06:40|301.49|299.09|302.59|300.19|302.59|300.19|301.49|299.09|0
1653491210000|2022-05-25 15:06:50|301.93|299.53|301.93|299.53|302.15|299.75|301.71|299.31|0
1653491220000|2022-05-25 15:07:00|302.15|299.75|302.59|300.19|302.59|300.19|302.15|299.75|0
1653491230000|2022-05-25 15:07:10|303.03|300.63|303.03|300.63|303.91|301.51|303.03|300.63|0
1653491240000|2022-05-25 15:07:20|302.92|300.52|302.81|300.41|303.25|300.85|302.81|300.41|0
1653491250000|2022-05-25 15:07:30|303.25|300.85|302.59|300.19|303.25|300.85|302.59|300.19|0
1653491260000|2022-05-25 15:07:40|302.15|299.75|301.49|299.09|302.15|299.75|301.49|299.09|0
1653491270000|2022-05-25 15:07:50|300.83|298.43|299.73|297.33|300.83|298.43|299.73|297.33|0
1653491280000|2022-05-25 15:08:00|300.61|298.21|299.07|296.67|300.61|298.21|299.07|296.67|0
1653491290000|2022-05-25 15:08:10|299.51|297.11|299.73|297.33|299.73|297.33|299.07|296.67|0
1653491300000|2022-05-25 15:08:20|299.51|297.11|299.51|297.11|299.95|297.55|299.51|297.11|0
1653491310000|2022-05-25 15:08:30|300.17|297.77|300.61|298.21|300.61|298.21|300.17|297.77|0
1653491320000|2022-05-25 15:08:40|301.05|298.65|301.05|298.65|301.05|298.65|300.83|298.43|0
1653491330000|2022-05-25 15:08:50|301.27|298.87|301.49|299.09|301.49|299.09|300.83|298.43|0
1653491340000|2022-05-25 15:09:00|301.93|299.53|301.49|299.09|302.15|299.75|301.49|299.09|0
1653491350000|2022-05-25 15:09:10|301.05|298.65|301.05|298.65|301.49|299.09|300.61|298.21|0
1653491360000|2022-05-25 15:09:20|300.39|297.99|301.05|298.65|301.05|298.65|300.39|297.99|0
1653491370000|2022-05-25 15:09:30|300.61|298.21|301.27|298.87|301.27|298.87|300.61|298.21|0
1653491380000|2022-05-25 15:09:40|301.05|298.65|301.05|298.65|301.05|298.65|300.61|298.21|0
1653491390000|2022-05-25 15:09:50|301.27|298.87|301.71|299.31|301.71|299.31|300.83|298.43|0
1653491400000|2022-05-25 15:10:00|301.93|299.53|301.38|298.98|302.36|299.96|301.05|298.65|0
1653491410000|2022-05-25 15:10:10|302.58|300.18|302.58|300.18|302.58|300.18|301.92|299.52|0
1653491420000|2022-05-25 15:10:20|303.02|300.62|302.58|300.18|303.02|300.62|302.58|300.18|0
1653491430000|2022-05-25 15:10:30|302.36|299.96|302.8|300.4|302.8|300.4|301.92|299.52|0
1653491440000|2022-05-25 15:10:40|302.14|299.74|302.48|300.08|302.58|300.18|302.14|299.74|0
1653491450000|2022-05-25 15:10:50|302.36|299.96|302.36|299.96|302.58|300.18|302.14|299.74|0
1653491460000|2022-05-25 15:11:00|302.7|300.3|303.02|300.62|303.24|300.84|302.7|300.3|0
1653491470000|2022-05-25 15:11:10|303.24|300.84|302.58|300.18|303.24|300.84|302.58|300.18|0
1653491480000|2022-05-25 15:11:20|301.92|299.52|301.48|299.08|301.92|299.52|301.48|299.08|0
1653491490000|2022-05-25 15:11:30|301.38|298.98|300.39|297.99|301.38|298.98|300.39|297.99|0
1653491500000|2022-05-25 15:11:40|300.94|298.54|300.61|298.21|301.26|298.86|300.61|298.21|0
1653491510000|2022-05-25 15:11:50|301.26|298.86|301.7|299.3|302.14|299.74|301.26|298.86|0
1653491520000|2022-05-25 15:12:00|301.48|299.08|300.17|297.77|301.48|299.08|300.17|297.77|0
1653491530000|2022-05-25 15:12:10|300.28|297.88|299.95|297.55|300.28|297.88|299.95|297.55|0
1653491540000|2022-05-25 15:12:20|300.39|297.99|299.29|296.89|300.39|297.99|299.07|296.67|0
1653491550000|2022-05-25 15:12:30|300.6|298.2|299.73|297.33|301.04|298.64|299.73|297.33|0
1653491560000|2022-05-25 15:12:40|299.29|296.89|299.18|296.78|299.95|297.55|299.18|296.78|0
1653491570000|2022-05-25 15:12:50|298.85|296.45|298.63|296.23|299.29|296.89|298.63|296.23|0
1653491580000|2022-05-25 15:13:00|299.07|296.67|298.53|296.13|299.07|296.67|298.53|296.13|0
1653491590000|2022-05-25 15:13:10|298.85|296.45|299.29|296.89|299.29|296.89|298.85|296.45|0
1653491600000|2022-05-25 15:13:20|298.19|295.79|299.29|296.89|299.73|297.33|298.19|295.79|0
1653491610000|2022-05-25 15:13:30|298.63|296.23|298.96|296.56|298.96|296.56|298.63|296.23|0
1653491620000|2022-05-25 15:13:40|298.63|296.23|299.29|296.89|300.16|297.76|298.63|296.23|0
1653491630000|2022-05-25 15:13:50|299.73|297.33|299.18|296.78|299.73|297.33|299.18|296.78|0
1653491640000|2022-05-25 15:14:00|298.96|296.56|298.63|296.23|299.07|296.67|298.63|296.23|0
1653491650000|2022-05-25 15:14:10|298.41|296.01|298.85|296.45|299.29|296.89|298.41|296.01|0
1653491660000|2022-05-25 15:14:20|299.73|297.33|300.38|297.98|300.38|297.98|299.51|297.11|0
1653491670000|2022-05-25 15:14:30|299.95|297.55|300.6|298.2|300.6|298.2|299.95|297.55|0
1653491680000|2022-05-25 15:14:40|300.82|298.42|301.26|298.86|301.26|298.86|300.38|297.98|0
1653491690000|2022-05-25 15:14:50|301.48|299.08|300.38|297.98|301.48|299.08|300.38|297.98|0
1653491700000|2022-05-25 15:15:00|300.6|298.2|299.62|297.22|300.6|298.2|299.62|297.22|0
1653491710000|2022-05-25 15:15:10|299.51|297.11|299.73|297.33|299.73|297.33|299.29|296.89|0
1653491720000|2022-05-25 15:15:20|299.94|297.54|298.74|296.34|299.94|297.54|298.74|296.34|0
1653491730000|2022-05-25 15:15:30|298.85|296.45|298.41|296.01|298.85|296.45|298.19|295.79|0
1653491740000|2022-05-25 15:15:40|297.97|295.57|298.52|296.12|298.52|296.12|297.97|295.57|0
1653491750000|2022-05-25 15:15:50|298.19|295.79|297.75|295.35|298.41|296.01|297.75|295.35|0
1653491760000|2022-05-25 15:16:00|298.19|295.79|298.63|296.23|298.63|296.23|298.19|295.79|0
1653491770000|2022-05-25 15:16:10|299.29|296.89|299.07|296.67|299.29|296.89|298.63|296.23|0
1653491780000|2022-05-25 15:16:20|300.6|298.2|300.6|298.2|300.82|298.42|300.6|298.2|0
1653491790000|2022-05-25 15:16:30|301.7|299.3|301.7|299.3|302.36|299.96|301.7|299.3|0
1653491800000|2022-05-25 15:16:40|302.58|300.18|301.7|299.3|302.58|300.18|301.7|299.3|0
1653491810000|2022-05-25 15:16:50|301.26|298.86|300.82|298.42|301.48|299.08|300.82|298.42|0
1653491820000|2022-05-25 15:17:00|300.6|298.2|299.72|297.32|300.6|298.2|299.72|297.32|0
1653491830000|2022-05-25 15:17:10|300.6|298.2|300.82|298.42|301.04|298.64|300.6|298.2|0
1653491840000|2022-05-25 15:17:20|300.16|297.76|300.6|298.2|300.6|298.2|300.16|297.76|0
1653491850000|2022-05-25 15:17:30|300.82|298.42|300.82|298.42|300.82|298.42|300.38|297.98|0
1653491860000|2022-05-25 15:17:40|300.6|298.2|301.04|298.64|301.04|298.64|300.38|297.98|0
1653491870000|2022-05-25 15:17:50|300.93|298.53|301.04|298.64|301.04|298.64|300.82|298.42|0
1653491880000|2022-05-25 15:18:00|301.7|299.3|300.6|298.2|301.7|299.3|300.6|298.2|0
1653491890000|2022-05-25 15:18:10|300.82|298.42|300.38|297.98|300.82|298.42|300.38|297.98|0
1653491900000|2022-05-25 15:18:20|300.71|298.31|299.72|297.32|300.71|298.31|299.72|297.32|0
1653491910000|2022-05-25 15:18:30|300.16|297.76|300.16|297.76|300.38|297.98|299.84|297.44|0
1653491920000|2022-05-25 15:18:40|299.94|297.54|301.04|298.64|301.04|298.64|299.94|297.54|0
1653491930000|2022-05-25 15:18:50|301.26|298.86|301.26|298.86|301.48|299.08|301.04|298.64|0
1653491940000|2022-05-25 15:19:00|300.82|298.42|301.26|298.86|301.48|299.08|300.82|298.42|0
1653491950000|2022-05-25 15:19:10|301.7|299.3|300.61|298.21|302.14|299.74|300.61|298.21|0
1653491960000|2022-05-25 15:19:20|300.17|297.77|300.35|297.95|300.57|298.17|300.17|297.77|0
1653491970000|2022-05-25 15:19:30|300.14|297.74|300.79|298.39|300.79|298.39|300.14|297.74|0
1653491980000|2022-05-25 15:19:40|300.81|298.41|300.71|298.31|300.81|298.41|300.71|298.31|0
1653491990000|2022-05-25 15:19:50|300.81|298.41|300.59|298.19|300.81|298.41|300.49|298.09|0
1653492000000|2022-05-25 15:20:00|300.37|297.97|301.47|299.07|301.47|299.07|300.37|297.97|0
1653492010000|2022-05-25 15:20:10|301.58|299.18|301.03|298.63|301.58|299.18|300.81|298.41|0
1653492020000|2022-05-25 15:20:20|300.81|298.41|301.91|299.51|301.91|299.51|300.81|298.41|0
1653492030000|2022-05-25 15:20:30|301.47|299.07|301.03|298.63|301.47|299.07|300.59|298.19|0
1653492040000|2022-05-25 15:20:40|300.81|298.41|301.69|299.29|301.69|299.29|300.81|298.41|0
1653492050000|2022-05-25 15:20:50|302.35|299.95|303.23|300.83|303.23|300.83|302.35|299.95|0
1653492060000|2022-05-25 15:21:00|303.89|301.49|304.11|301.71|304.77|302.37|303.89|301.49|0
1653492070000|2022-05-25 15:21:10|303.67|301.27|302.79|300.39|303.67|301.27|302.57|300.17|0
1653492080000|2022-05-25 15:21:20|303.01|300.61|303.45|301.05|303.89|301.49|303.01|300.61|0
1653492090000|2022-05-25 15:21:30|302.79|300.39|302.13|299.73|302.79|300.39|302.13|299.73|0
1653492100000|2022-05-25 15:21:40|302.02|299.62|302.35|299.95|302.79|300.39|302.02|299.62|0
1653492110000|2022-05-25 15:21:50|302.13|299.73|301.91|299.51|302.13|299.73|301.91|299.51|0
1653492120000|2022-05-25 15:22:00|302.24|299.84|301.47|299.07|302.35|299.95|301.47|299.07|0
1653492130000|2022-05-25 15:22:10|301.25|298.85|300.59|298.19|301.25|298.85|300.59|298.19|0
1653492140000|2022-05-25 15:22:20|300.37|297.97|301.47|299.07|301.91|299.51|300.37|297.97|0
1653492150000|2022-05-25 15:22:30|302.13|299.73|301.47|299.07|302.13|299.73|301.47|299.07|0
1653492160000|2022-05-25 15:22:40|302.13|299.73|301.03|298.63|302.35|299.95|301.03|298.63|0
1653492170000|2022-05-25 15:22:50|301.25|298.85|300.37|297.97|301.25|298.85|300.37|297.97|0
1653492180000|2022-05-25 15:23:00|300.59|298.19|300.48|298.08|300.81|298.41|300.48|298.08|0
1653492190000|2022-05-25 15:23:10|300.26|297.86|300.15|297.75|300.59|298.19|300.15|297.75|0
1653492200000|2022-05-25 15:23:20|299.71|297.31|301.03|298.63|301.14|298.74|299.71|297.31|0
1653492210000|2022-05-25 15:23:30|300.92|298.52|300.37|297.97|300.92|298.52|300.37|297.97|0
1653492220000|2022-05-25 15:23:40|300.59|298.19|300.15|297.75|300.59|298.19|300.15|297.75|0
1653492230000|2022-05-25 15:23:50|300.04|297.64|299.82|297.42|300.15|297.75|299.82|297.42|0
1653492240000|2022-05-25 15:24:00|299.49|297.09|300.59|298.19|300.59|298.19|299.49|297.09|0
1653492250000|2022-05-25 15:24:10|300.15|297.75|299.93|297.53|300.15|297.75|299.93|297.53|0
1653492260000|2022-05-25 15:24:20|299.71|297.31|299.49|297.09|299.71|297.31|299.49|297.09|0
1653492270000|2022-05-25 15:24:30|299.39|296.99|299.49|297.09|299.71|297.31|299.39|296.99|0
1653492280000|2022-05-25 15:24:40|300.15|297.75|300.15|297.75|300.15|297.75|299.71|297.31|0
1653492290000|2022-05-25 15:24:50|300.04|297.64|300.59|298.19|300.59|298.19|299.93|297.53|0
1653492300000|2022-05-25 15:25:00|300.15|297.75|300.37|297.97|300.37|297.97|300.15|297.75|0
1653492310000|2022-05-25 15:25:10|299.93|297.53|300.81|298.41|300.81|298.41|299.93|297.53|0
1653492320000|2022-05-25 15:25:20|301.03|298.63|302.13|299.73|302.13|299.73|301.03|298.63|0
1653492330000|2022-05-25 15:25:30|302.35|299.95|301.69|299.29|302.35|299.95|301.47|299.07|0
1653492340000|2022-05-25 15:25:40|302.13|299.73|301.91|299.51|302.35|299.95|301.91|299.51|0
1653492350000|2022-05-25 15:25:50|302.35|299.95|302.13|299.73|302.57|300.17|301.91|299.51|0
1653492360000|2022-05-25 15:26:00|302.57|300.17|303.45|301.05|303.45|301.05|302.57|300.17|0
1653492370000|2022-05-25 15:26:10|303.67|301.27|302.57|300.17|303.67|301.27|302.57|300.17|0
1653492380000|2022-05-25 15:26:20|303.01|300.61|302.13|299.73|303.01|300.61|302.13|299.73|0
1653492390000|2022-05-25 15:26:30|302.79|300.39|302.35|299.95|303.01|300.61|302.35|299.95|0
1653492400000|2022-05-25 15:26:40|303.45|301.05|303.45|301.05|303.67|301.27|303.23|300.83|0
1653492410000|2022-05-25 15:26:50|303.67|301.27|302.57|300.17|303.67|301.27|302.57|300.17|0
1653492420000|2022-05-25 15:27:00|302.79|300.39|303.23|300.83|303.23|300.83|302.57|300.17|0
1653492430000|2022-05-25 15:27:10|303.45|301.05|302.79|300.39|303.45|301.05|302.79|300.39|0
1653492440000|2022-05-25 15:27:20|303.01|300.61|302.56|300.16|303.01|300.61|302.12|299.72|0
1653492450000|2022-05-25 15:27:30|302.34|299.94|301.9|299.5|302.56|300.16|301.9|299.5|0
1653492460000|2022-05-25 15:27:40|302.12|299.72|302.34|299.94|302.34|299.94|301.68|299.28|0
1653492470000|2022-05-25 15:27:50|302.56|300.16|302.34|299.94|302.56|300.16|301.9|299.5|0
1653492480000|2022-05-25 15:28:00|302.12|299.72|301.46|299.06|302.12|299.72|301.46|299.06|0
1653492490000|2022-05-25 15:28:10|301.68|299.28|301.9|299.5|301.9|299.5|301.24|298.84|0
1653492500000|2022-05-25 15:28:20|301.24|298.84|301.68|299.28|302.12|299.72|301.24|298.84|0
1653492510000|2022-05-25 15:28:30|302.12|299.72|301.02|298.62|302.12|299.72|301.02|298.62|0
1653492520000|2022-05-25 15:28:40|301.46|299.06|301.68|299.28|301.68|299.28|301.02|298.62|0
1653492530000|2022-05-25 15:28:50|301.9|299.5|301.24|298.84|301.9|299.5|301.24|298.84|0
1653492540000|2022-05-25 15:29:00|301.46|299.06|301.46|299.06|301.9|299.5|301.46|299.06|0
1653492550000|2022-05-25 15:29:10|301.9|299.5|302.34|299.94|302.34|299.94|301.9|299.5|0
1653492560000|2022-05-25 15:29:20|301.9|299.5|302.78|300.38|303|300.6|301.9|299.5|0
1653492570000|2022-05-25 15:29:30|303|300.6|303.22|300.82|303.44|301.04|303|300.6|0
1653492580000|2022-05-25 15:29:40|302.12|299.72|302.56|300.16|302.56|300.16|302.12|299.72|0
1653492590000|2022-05-25 15:29:50|302.78|300.38|302.78|300.38|302.78|300.38|302.56|300.16|0
1653492600000|2022-05-25 15:30:00|302.56|300.16|305.65|303.25|305.65|303.25|302.56|300.16|0
1653492610000|2022-05-25 15:30:10|306.09|303.69|304.77|302.37|306.09|303.69|304.77|302.37|0
1653492620000|2022-05-25 15:30:20|305.65|303.25|306.31|303.91|306.31|303.91|305.65|303.25|0
1653492630000|2022-05-25 15:30:30|306.09|303.69|305.65|303.25|306.09|303.69|305.43|303.03|0
1653492640000|2022-05-25 15:30:40|305.21|302.81|305.43|303.03|305.43|303.03|305.21|302.81|0
1653492650000|2022-05-25 15:30:50|305.21|302.81|304.55|302.15|305.21|302.81|304.55|302.15|0
1653492660000|2022-05-25 15:31:00|305.43|303.03|305.87|303.47|306.31|303.91|305.43|303.03|0
1653492670000|2022-05-25 15:31:10|306.31|303.91|306.53|304.13|306.75|304.35|306.31|303.91|0
1653492680000|2022-05-25 15:31:20|306.31|303.91|304.77|302.37|306.31|303.91|304.77|302.37|0
1653492690000|2022-05-25 15:31:30|304.54|302.14|304.44|302.04|304.54|302.14|304.32|301.92|0
1653492700000|2022-05-25 15:31:40|304.32|301.92|303.66|301.26|304.32|301.92|303.44|301.04|0
1653492710000|2022-05-25 15:31:50|303|300.6|303.88|301.48|303.88|301.48|303|300.6|0
1653492720000|2022-05-25 15:32:00|304.1|301.7|303.12|300.72|304.1|301.7|303.12|300.72|0
1653492730000|2022-05-25 15:32:10|303|300.6|303.44|301.04|303.44|301.04|303|300.6|0
1653492740000|2022-05-25 15:32:20|303.88|301.48|304.99|302.59|304.99|302.59|303.88|301.48|0
1653492750000|2022-05-25 15:32:30|304.1|301.7|305.21|302.81|305.21|302.81|304.1|301.7|0
1653492760000|2022-05-25 15:32:40|305.65|303.25|305.65|303.25|305.65|303.25|304.88|302.48|0
1653492770000|2022-05-25 15:32:50|305.87|303.47|306.31|303.91|306.31|303.91|305.21|302.81|0
1653492780000|2022-05-25 15:33:00|307.19|304.79|308.3|305.9|308.3|305.9|307.19|304.79|0
1653492790000|2022-05-25 15:33:10|307.42|305.02|307.19|304.79|307.42|305.02|307.19|304.79|0
1653492800000|2022-05-25 15:33:20|306.97|304.57|306.75|304.35|306.97|304.57|306.53|304.13|0
1653492810000|2022-05-25 15:33:30|307.42|305.02|306.53|304.13|307.42|305.02|306.53|304.13|0
1653492820000|2022-05-25 15:33:40|307.19|304.79|307.42|305.02|308.08|305.68|307.19|304.79|0
1653492830000|2022-05-25 15:33:50|306.53|304.13|307.86|305.46|307.86|305.46|306.53|304.13|0
1653492840000|2022-05-25 15:34:00|308.52|306.12|309.85|307.45|309.85|307.45|308.52|306.12|0
1653492850000|2022-05-25 15:34:10|310.52|308.12|309.19|306.79|310.52|308.12|309.19|306.79|0
1653492860000|2022-05-25 15:34:20|310.3|307.9|310.07|307.67|310.74|308.34|310.07|307.67|0
1653492870000|2022-05-25 15:34:30|309.41|307.01|309.19|306.79|309.85|307.45|309.19|306.79|0
1653492880000|2022-05-25 15:34:40|309.41|307.01|309.41|307.01|309.41|307.01|308.96|306.56|0
1653492890000|2022-05-25 15:34:50|309.85|307.45|309.63|307.23|310.3|307.9|309.63|307.23|0
1653492900000|2022-05-25 15:35:00|309.85|307.45|308.3|305.9|309.85|307.45|308.3|305.9|0
1653492910000|2022-05-25 15:35:10|308.52|306.12|309.19|306.79|309.19|306.79|308.52|306.12|0
1653492920000|2022-05-25 15:35:20|309.41|307.01|310.74|308.34|310.74|308.34|309.41|307.01|0
1653492930000|2022-05-25 15:35:30|311.18|308.78|311.41|309.01|311.41|309.01|311.18|308.78|0
1653492940000|2022-05-25 15:35:40|314.08|311.68|314.52|312.12|315.19|312.79|314.08|311.68|0
1653492950000|2022-05-25 15:35:50|315.19|312.79|315.41|313.01|315.41|313.01|314.74|312.34|0
1653492960000|2022-05-25 15:36:00|314.97|312.57|315.41|313.01|315.41|313.01|314.97|312.57|0
1653492970000|2022-05-25 15:36:10|315.19|312.79|314.97|312.57|315.19|312.79|314.97|312.57|0
1653492980000|2022-05-25 15:36:20|315.19|312.79|314.97|312.57|315.19|312.79|314.97|312.57|0
1653492990000|2022-05-25 15:36:30|314.3|311.9|313.85|311.45|314.3|311.9|313.85|311.45|0
1653493000000|2022-05-25 15:36:40|314.3|311.9|313.3|310.9|314.3|311.9|313.3|310.9|0
1653493010000|2022-05-25 15:36:50|313.18|310.78|312.96|310.56|313.41|311.01|312.96|310.56|0
1653493020000|2022-05-25 15:37:00|313.18|310.78|312.67|310.27|313.41|311.01|312.67|310.27|0
1653493030000|2022-05-25 15:37:10|312.9|310.5|313.64|311.24|313.64|311.24|312.9|310.5|0
1653493040000|2022-05-25 15:37:20|314.08|311.68|314.97|312.57|314.97|312.57|314.08|311.68|0
1653493050000|2022-05-25 15:37:30|314.75|312.35|314.97|312.57|315.19|312.79|314.75|312.35|0
1653493060000|2022-05-25 15:37:40|314.75|312.35|314.97|312.57|315.42|313.02|314.75|312.35|0
1653493070000|2022-05-25 15:37:50|315.42|313.02|315.42|313.02|315.42|313.02|315.19|312.79|0
1653493080000|2022-05-25 15:38:00|315.86|313.46|316.75|314.35|316.75|314.35|315.86|313.46|0
1653493090000|2022-05-25 15:38:10|316.97|314.57|316.53|314.13|316.97|314.57|316.31|313.91|0
1653493100000|2022-05-25 15:38:20|316.75|314.35|317.42|315.02|318.09|315.69|316.75|314.35|0
1653493110000|2022-05-25 15:38:30|316.97|314.57|317.64|315.24|317.64|315.24|316.53|314.13|0
1653493120000|2022-05-25 15:38:40|317.42|315.02|316.75|314.35|317.64|315.24|316.75|314.35|0
1653493130000|2022-05-25 15:38:50|316.31|313.91|315.64|313.24|316.75|314.35|315.64|313.24|0
1653493140000|2022-05-25 15:39:00|315.86|313.46|314.53|312.13|315.86|313.46|314.3|311.9|0
1653493150000|2022-05-25 15:39:10|314.97|312.57|314.53|312.13|315.42|313.02|314.53|312.13|0
1653493160000|2022-05-25 15:39:20|314.3|311.9|314.08|311.68|314.75|312.35|314.08|311.68|0
1653493170000|2022-05-25 15:39:30|314.3|311.9|314.3|311.9|314.3|311.9|314.08|311.68|0
1653493180000|2022-05-25 15:39:40|314.53|312.13|313.64|311.24|314.53|312.13|313.19|310.79|0
1653493190000|2022-05-25 15:39:50|314.08|311.68|314.08|311.68|314.08|311.68|313.86|311.46|0
1653493200000|2022-05-25 15:40:00|314.86|312.46|315.19|312.79|315.19|312.79|314.53|312.13|0
1653493210000|2022-05-25 15:40:10|316.08|313.68|314.86|312.46|316.08|313.68|314.86|312.46|0
1653493220000|2022-05-25 15:40:20|314.97|312.57|314.3|311.9|314.97|312.57|314.3|311.9|0
1653493230000|2022-05-25 15:40:30|314.97|312.57|314.53|312.13|315.19|312.79|314.53|312.13|0
1653493240000|2022-05-25 15:40:40|315.19|312.79|313.64|311.24|315.19|312.79|313.64|311.24|0
1653493250000|2022-05-25 15:40:50|313.42|311.02|312.64|310.24|313.42|311.02|312.42|310.02|0
1653493260000|2022-05-25 15:41:00|312.53|310.13|312.75|310.35|312.75|310.35|312.53|310.13|0
1653493270000|2022-05-25 15:41:10|313.19|310.79|312.53|310.13|313.42|311.02|312.53|310.13|0
1653493280000|2022-05-25 15:41:20|312.75|310.35|312.75|310.35|313.42|311.02|312.75|310.35|0
1653493290000|2022-05-25 15:41:30|313.19|310.79|312.08|309.68|313.19|310.79|312.08|309.68|0
1653493300000|2022-05-25 15:41:40|311.86|309.46|312.31|309.91|312.31|309.91|311.86|309.46|0
1653493310000|2022-05-25 15:41:50|312.53|310.13|313.41|311.01|313.41|311.01|312.53|310.13|0
1653493320000|2022-05-25 15:42:00|313.64|311.24|315.64|313.24|315.64|313.24|313.64|311.24|0
1653493330000|2022-05-25 15:42:10|315.86|313.46|315.41|313.01|315.86|313.46|315.19|312.79|0
1653493340000|2022-05-25 15:42:20|315.64|313.24|316.08|313.68|316.08|313.68|315.64|313.24|0
1653493350000|2022-05-25 15:42:30|315.64|313.24|315.64|313.24|315.64|313.24|315.19|312.79|0
1653493360000|2022-05-25 15:42:40|315.08|312.68|314.52|312.12|315.31|312.91|314.52|312.12|0
1653493370000|2022-05-25 15:42:50|314.3|311.9|314.08|311.68|314.3|311.9|313.86|311.46|0
1653493380000|2022-05-25 15:43:00|314.42|312.02|313.19|310.79|314.42|312.02|313.19|310.79|0
1653493390000|2022-05-25 15:43:10|312.97|310.57|313.19|310.79|313.19|310.79|312.97|310.57|0
1653493400000|2022-05-25 15:43:20|312.97|310.57|312.75|310.35|313.19|310.79|312.75|310.35|0
1653493410000|2022-05-25 15:43:30|312.53|310.13|312.08|309.68|312.53|310.13|312.08|309.68|0
1653493420000|2022-05-25 15:43:40|311.64|309.24|312.53|310.13|312.53|310.13|311.64|309.24|0
1653493430000|2022-05-25 15:43:50|312.08|309.68|310.98|308.58|312.08|309.68|310.98|308.58|0
1653493440000|2022-05-25 15:44:00|310.31|307.91|308.54|306.14|310.31|307.91|308.54|306.14|0
1653493450000|2022-05-25 15:44:10|307.88|305.48|308.1|305.7|308.1|305.7|307.88|305.48|0
1653493460000|2022-05-25 15:44:20|307.88|305.48|308.76|306.36|308.76|306.36|307.88|305.48|0
1653493470000|2022-05-25 15:44:30|308.98|306.58|309.65|307.25|309.65|307.25|308.98|306.58|0
1653493480000|2022-05-25 15:44:40|309.87|307.47|309.65|307.25|309.87|307.47|309.65|307.25|0
1653493490000|2022-05-25 15:44:50|308.98|306.58|309.43|307.03|309.65|307.25|308.98|306.58|0
1653493500000|2022-05-25 15:45:00|309.65|307.25|309.76|307.36|309.87|307.47|309.65|307.25|0
1653493510000|2022-05-25 15:45:10|308.98|306.58|309.1|306.7|309.1|306.7|308.54|306.14|0
1653493520000|2022-05-25 15:45:20|309.43|307.03|309.43|307.03|309.98|307.58|309.43|307.03|0
1653493530000|2022-05-25 15:45:30|309.87|307.47|309.87|307.47|310.09|307.69|309.43|307.03|0
1653493540000|2022-05-25 15:45:40|309.65|307.25|308.54|306.14|309.65|307.25|308.54|306.14|0
1653493550000|2022-05-25 15:45:50|309.2|306.8|308.76|306.36|309.2|306.8|308.76|306.36|0
1653493560000|2022-05-25 15:46:00|308.32|305.92|308.54|306.14|308.54|306.14|308.32|305.92|0
1653493570000|2022-05-25 15:46:10|307.99|305.59|307|304.6|307.99|305.59|307|304.6|0
1653493580000|2022-05-25 15:46:20|307.77|305.37|308.98|306.58|308.98|306.58|307.77|305.37|0
1653493590000|2022-05-25 15:46:30|309.2|306.8|309.32|306.92|309.32|306.92|308.98|306.58|0
1653493600000|2022-05-25 15:46:40|309.65|307.25|310.31|307.91|310.31|307.91|309.65|307.25|0
1653493610000|2022-05-25 15:46:50|310.53|308.13|311.09|308.69|311.09|308.69|310.53|308.13|0
1653493620000|2022-05-25 15:47:00|311.19|308.79|310.09|307.69|311.19|308.79|310.09|307.69|0
1653493630000|2022-05-25 15:47:10|309.87|307.47|308.98|306.58|309.87|307.47|308.98|306.58|0
1653493640000|2022-05-25 15:47:20|309.42|307.02|308.76|306.36|309.42|307.02|308.76|306.36|0
1653493650000|2022-05-25 15:47:30|308.54|306.14|308.98|306.58|308.98|306.58|308.54|306.14|0
1653493660000|2022-05-25 15:47:40|308.1|305.7|308.88|306.48|308.98|306.58|308.1|305.7|0
1653493670000|2022-05-25 15:47:50|308.54|306.14|308.54|306.14|308.54|306.14|308.32|305.92|0
1653493680000|2022-05-25 15:48:00|308.1|305.7|308.32|305.92|308.32|305.92|307.22|304.82|0
1653493690000|2022-05-25 15:48:10|308.54|306.14|307.22|304.82|308.54|306.14|307.22|304.82|0
1653493700000|2022-05-25 15:48:20|307.44|305.04|307|304.6|307.44|305.04|307|304.6|0
1653493710000|2022-05-25 15:48:30|306.78|304.38|306.33|303.93|306.78|304.38|305.89|303.49|0
1653493720000|2022-05-25 15:48:40|306.78|304.38|306.89|304.49|307.22|304.82|306.78|304.38|0
1653493730000|2022-05-25 15:48:50|307.44|305.04|306.55|304.15|307.44|305.04|306.55|304.15|0
1653493740000|2022-05-25 15:49:00|306.78|304.38|307.44|305.04|307.44|305.04|306.55|304.15|0
1653493750000|2022-05-25 15:49:10|307|304.6|307.22|304.82|307.22|304.82|307|304.6|0
1653493760000|2022-05-25 15:49:20|307.66|305.26|307.44|305.04|307.66|305.26|307.44|305.04|0
1653493770000|2022-05-25 15:49:30|307.22|304.82|307.66|305.26|307.66|305.26|307|304.6|0
1653493780000|2022-05-25 15:49:40|307.55|305.15|307.22|304.82|307.66|305.26|307.22|304.82|0
1653493790000|2022-05-25 15:49:50|307.44|305.04|307.77|305.37|307.77|305.37|307.44|305.04|0
1653493800000|2022-05-25 15:50:00|307.66|305.26|307.22|304.82|307.66|305.26|307.22|304.82|0
1653493810000|2022-05-25 15:50:10|307.44|305.04|307.44|305.04|308.32|305.92|307.44|305.04|0
1653493820000|2022-05-25 15:50:20|307.22|304.82|306.77|304.37|307.44|305.04|306.77|304.37|0
1653493830000|2022-05-25 15:50:30|307.22|304.82|307.88|305.48|307.88|305.48|307.21|304.81|0
1653493840000|2022-05-25 15:50:40|307.44|305.04|306.67|304.27|307.44|305.04|306.67|304.27|0
1653493850000|2022-05-25 15:50:50|306.55|304.15|307.21|304.81|307.21|304.81|306.33|303.93|0
1653493860000|2022-05-25 15:51:00|307.66|305.26|309.2|306.8|309.2|306.8|307.66|305.26|0
1653493870000|2022-05-25 15:51:10|308.98|306.58|308.76|306.36|308.98|306.58|308.54|306.14|0
1653493880000|2022-05-25 15:51:20|308.98|306.58|309.64|307.24|310.09|307.69|308.98|306.58|0
1653493890000|2022-05-25 15:51:30|309.2|306.8|310.31|307.91|310.31|307.91|309.2|306.8|0
1653493900000|2022-05-25 15:51:40|310.08|307.68|310.53|308.13|310.53|308.13|310.08|307.68|0
1653493910000|2022-05-25 15:51:50|310.75|308.35|310.31|307.91|310.97|308.57|310.31|307.91|0
1653493920000|2022-05-25 15:52:00|309.64|307.24|309.64|307.24|309.64|307.24|308.98|306.58|0
1653493930000|2022-05-25 15:52:10|309.86|307.46|308.98|306.58|309.86|307.46|308.98|306.58|0
1653493940000|2022-05-25 15:52:20|309.2|306.8|308.76|306.36|309.2|306.8|308.76|306.36|0
1653493950000|2022-05-25 15:52:30|309.42|307.02|308.76|306.36|309.42|307.02|308.76|306.36|0
1653493960000|2022-05-25 15:52:40|309.2|306.8|308.98|306.58|309.2|306.8|308.98|306.58|0
1653493970000|2022-05-25 15:52:50|309.31|306.91|308.98|306.58|309.31|306.91|308.98|306.58|0
1653493980000|2022-05-25 15:53:00|308.76|306.36|307.65|305.25|308.76|306.36|307.65|305.25|0
1653493990000|2022-05-25 15:53:10|307.87|305.47|308.32|305.92|308.76|306.36|307.87|305.47|0
1653494000000|2022-05-25 15:53:20|308.87|306.47|309.42|307.02|309.42|307.02|308.87|306.47|0
1653494010000|2022-05-25 15:53:30|308.98|306.58|308.98|306.58|308.98|306.58|308.54|306.14|0
1653494020000|2022-05-25 15:53:40|308.76|306.36|308.54|306.14|309.2|306.8|308.54|306.14|0
1653494030000|2022-05-25 15:53:50|308.76|306.36|309.2|306.8|309.2|306.8|308.76|306.36|0
1653494040000|2022-05-25 15:54:00|309.64|307.24|309.64|307.24|310.2|307.8|309.64|307.24|0
1653494050000|2022-05-25 15:54:10|309.42|307.02|310.08|307.68|310.08|307.68|309.42|307.02|0
1653494060000|2022-05-25 15:54:20|309.98|307.58|309.86|307.46|310.3|307.9|309.86|307.46|0
1653494070000|2022-05-25 15:54:30|309.64|307.24|309.64|307.24|309.64|307.24|309.2|306.8|0
1653494080000|2022-05-25 15:54:40|309.2|306.8|309.64|307.24|309.64|307.24|309.2|306.8|0
1653494090000|2022-05-25 15:54:50|309.2|306.8|309.86|307.46|309.86|307.46|309.2|306.8|0
1653494100000|2022-05-25 15:55:00|309.42|307.02|308.76|306.36|309.86|307.46|308.76|306.36|0
1653494110000|2022-05-25 15:55:10|309.2|306.8|309.42|307.02|309.64|307.24|309.2|306.8|0
1653494120000|2022-05-25 15:55:20|309.53|307.13|310.08|307.68|310.08|307.68|308.98|306.58|0
1653494130000|2022-05-25 15:55:30|309.64|307.24|309.64|307.24|309.86|307.46|309.64|307.24|0
1653494140000|2022-05-25 15:55:40|309.42|307.02|309.2|306.8|309.42|307.02|309.2|306.8|0
1653494150000|2022-05-25 15:55:50|309.86|307.46|309.42|307.02|309.98|307.58|309.42|307.02|0
1653494160000|2022-05-25 15:56:00|309.64|307.24|308.98|306.58|309.64|307.24|308.98|306.58|0
1653494170000|2022-05-25 15:56:10|308.53|306.13|308.98|306.58|308.98|306.58|308.31|305.91|0
1653494180000|2022-05-25 15:56:20|309.42|307.02|308.98|306.58|309.42|307.02|308.98|306.58|0
1653494190000|2022-05-25 15:56:30|308.76|306.36|308.76|306.36|308.76|306.36|308.53|306.13|0
1653494200000|2022-05-25 15:56:40|308.31|305.91|308.53|306.13|308.76|306.36|308.31|305.91|0
1653494210000|2022-05-25 15:56:50|308.31|305.91|307.87|305.47|308.76|306.36|307.87|305.47|0
1653494220000|2022-05-25 15:57:00|308.09|305.69|308.76|306.36|308.76|306.36|307.87|305.47|0
1653494230000|2022-05-25 15:57:10|309.2|306.8|309.2|306.8|309.53|307.13|309.2|306.8|0
1653494240000|2022-05-25 15:57:20|308.53|306.13|308.75|306.35|308.75|306.35|308.09|305.69|0
1653494250000|2022-05-25 15:57:30|308.53|306.13|308.31|305.91|308.53|306.13|308.31|305.91|0
1653494260000|2022-05-25 15:57:40|308.53|306.13|308.09|305.69|308.53|306.13|308.09|305.69|0
1653494270000|2022-05-25 15:57:50|308.31|305.91|308.31|305.91|308.31|305.91|308.09|305.69|0
1653494280000|2022-05-25 15:58:00|307.87|305.47|307.65|305.25|307.87|305.47|307.43|305.03|0
1653494290000|2022-05-25 15:58:10|307.43|305.03|306.33|303.93|307.43|305.03|306.33|303.93|0
1653494300000|2022-05-25 15:58:20|306.11|303.71|306.11|303.71|306.11|303.71|305.45|303.05|0
1653494310000|2022-05-25 15:58:30|305.67|303.27|305.67|303.27|305.67|303.27|305.45|303.05|0
1653494320000|2022-05-25 15:58:40|305.89|303.49|306.33|303.93|306.33|303.93|305.89|303.49|0
1653494330000|2022-05-25 15:58:50|306.11|303.71|306.33|303.93|306.33|303.93|305.89|303.49|0
1653494340000|2022-05-25 15:59:00|306.77|304.37|308.09|305.69|308.09|305.69|306.77|304.37|0
1653494350000|2022-05-25 15:59:10|308.31|305.91|307.21|304.81|308.31|305.91|307.21|304.81|0
1653494360000|2022-05-25 15:59:20|308.09|305.69|308.31|305.91|308.31|305.91|307.99|305.59|0
1653494370000|2022-05-25 15:59:30|307.92|305.52|308.91|306.51|308.91|306.51|307.92|305.52|0
1653494380000|2022-05-25 15:59:40|309.13|306.73|309.35|306.95|309.35|306.95|308.91|306.51|0
1653494390000|2022-05-25 15:59:50|308.69|306.29|309.35|306.95|309.35|306.95|308.47|306.07|0
1653494400000|2022-05-25 16:00:00|309.25|306.85|308.91|306.51|309.25|306.85|308.02|305.62|0
1653494410000|2022-05-25 16:00:10|308.69|306.29|309.13|306.73|309.35|306.95|308.69|306.29|0
1653494420000|2022-05-25 16:00:20|308.91|306.51|309.13|306.73|309.13|306.73|308.91|306.51|0
1653494430000|2022-05-25 16:00:30|308.14|305.74|308.25|305.85|308.25|305.85|308.02|305.62|0
1653494440000|2022-05-25 16:00:40|308.47|306.07|308.25|305.85|308.47|306.07|307.8|305.4|0
1653494450000|2022-05-25 16:00:50|307.58|305.18|308.25|305.85|308.25|305.85|307.58|305.18|0
1653494460000|2022-05-25 16:01:00|308.69|306.29|308.91|306.51|308.91|306.51|308.47|306.07|0
1653494470000|2022-05-25 16:01:10|308.69|306.29|309.57|307.17|309.57|307.17|308.69|306.29|0
1653494480000|2022-05-25 16:01:20|309.79|307.39|308.24|305.84|309.79|307.39|308.24|305.84|0
1653494490000|2022-05-25 16:01:30|308.02|305.62|307.36|304.96|308.02|305.62|307.36|304.96|0
1653494500000|2022-05-25 16:01:40|306.92|304.52|306.26|303.86|306.92|304.52|306.26|303.86|0
1653494510000|2022-05-25 16:01:50|306.7|304.3|306.26|303.86|306.7|304.3|306.26|303.86|0
1653494520000|2022-05-25 16:02:00|306.04|303.64|305.81|303.41|306.04|303.64|305.37|302.97|0
1653494530000|2022-05-25 16:02:10|306.26|303.86|305.15|302.75|306.26|303.86|305.15|302.75|0
1653494540000|2022-05-25 16:02:20|305.59|303.19|304.93|302.53|305.59|303.19|304.93|302.53|0
1653494550000|2022-05-25 16:02:30|304.71|302.31|305.59|303.19|305.81|303.41|304.49|302.09|0
1653494560000|2022-05-25 16:02:40|304.93|302.53|304.93|302.53|304.93|302.53|304.93|302.53|0
1653494570000|2022-05-25 16:02:50|304.71|302.31|304.71|302.31|304.71|302.31|304.61|302.21|0
1653494580000|2022-05-25 16:03:00|304.49|302.09|305.59|303.19|305.59|303.19|304.49|302.09|0
1653494590000|2022-05-25 16:03:10|305.37|302.97|306.03|303.63|306.26|303.86|305.37|302.97|0
1653494600000|2022-05-25 16:03:20|306.59|304.19|306.48|304.08|306.59|304.19|306.48|304.08|0
1653494610000|2022-05-25 16:03:30|307.14|304.74|307.58|305.18|307.58|305.18|307.14|304.74|0
1653494620000|2022-05-25 16:03:40|307.8|305.4|307.36|304.96|307.8|305.4|306.92|304.52|0
1653494630000|2022-05-25 16:03:50|307.14|304.74|307.36|304.96|307.36|304.96|307.14|304.74|0
1653494640000|2022-05-25 16:04:00|307.58|305.18|307.14|304.74|307.58|305.18|306.25|303.85|0
1653494650000|2022-05-25 16:04:10|306.92|304.52|306.7|304.3|307.58|305.18|306.7|304.3|0
1653494660000|2022-05-25 16:04:20|306.92|304.52|306.7|304.3|307.14|304.74|306.7|304.3|0
1653494670000|2022-05-25 16:04:30|307.36|304.96|307.14|304.74|307.8|305.4|307.14|304.74|0
1653494680000|2022-05-25 16:04:40|306.92|304.52|307.36|304.96|307.36|304.96|306.92|304.52|0
1653494690000|2022-05-25 16:04:50|307.58|305.18|306.92|304.52|307.58|305.18|306.92|304.52|0
1653494700000|2022-05-25 16:05:00|307.14|304.74|306.25|303.85|307.14|304.74|306.25|303.85|0
1653494710000|2022-05-25 16:05:10|306.47|304.07|306.7|304.3|306.7|304.3|306.25|303.85|0
1653494720000|2022-05-25 16:05:20|306.03|303.63|305.37|302.97|306.03|303.63|305.37|302.97|0
1653494730000|2022-05-25 16:05:30|305.59|303.19|306.25|303.85|306.25|303.85|305.59|303.19|0
1653494740000|2022-05-25 16:05:40|306.03|303.63|306.92|304.52|306.92|304.52|306.03|303.63|0
1653494750000|2022-05-25 16:05:50|306.81|304.41|306.03|303.63|306.92|304.52|306.03|303.63|0
1653494760000|2022-05-25 16:06:00|305.81|303.41|306.25|303.85|306.25|303.85|305.15|302.75|0
1653494770000|2022-05-25 16:06:10|306.69|304.29|306.59|304.19|306.92|304.52|306.25|303.85|0
1653494780000|2022-05-25 16:06:20|306.92|304.52|306.69|304.29|306.92|304.52|306.25|303.85|0
1653494790000|2022-05-25 16:06:30|306.03|303.63|306.25|303.85|306.25|303.85|306.03|303.63|0
1653494800000|2022-05-25 16:06:40|306.03|303.63|307.36|304.96|307.36|304.96|306.03|303.63|0
1653494810000|2022-05-25 16:06:50|307.14|304.74|307.58|305.18|307.58|305.18|306.91|304.51|0
1653494820000|2022-05-25 16:07:00|307.8|305.4|307.36|304.96|307.8|305.4|307.36|304.96|0
1653494830000|2022-05-25 16:07:10|307.14|304.74|306.25|303.85|307.36|304.96|306.25|303.85|0
1653494840000|2022-05-25 16:07:20|306.69|304.29|307.36|304.96|307.58|305.18|306.69|304.29|0
1653494850000|2022-05-25 16:07:30|307.47|305.07|307.36|304.96|307.58|305.18|307.36|304.96|0
1653494860000|2022-05-25 16:07:40|307.25|304.85|306.91|304.51|307.25|304.85|306.91|304.51|0
1653494870000|2022-05-25 16:07:50|306.25|303.85|306.47|304.07|306.91|304.51|306.25|303.85|0
1653494880000|2022-05-25 16:08:00|307.14|304.74|307.14|304.74|307.14|304.74|306.69|304.29|0
1653494890000|2022-05-25 16:08:10|307.13|304.73|307.58|305.18|307.58|305.18|307.13|304.73|0
1653494900000|2022-05-25 16:08:20|307.8|305.4|307.13|304.73|307.8|305.4|306.91|304.51|0
1653494910000|2022-05-25 16:08:30|307.47|305.07|308.02|305.62|308.02|305.62|307.36|304.96|0
1653494920000|2022-05-25 16:08:40|308.24|305.84|307.8|305.4|308.46|306.06|307.8|305.4|0
1653494930000|2022-05-25 16:08:50|308.46|306.06|308.68|306.28|308.68|306.28|308.46|306.06|0
1653494940000|2022-05-25 16:09:00|308.9|306.5|308.24|305.84|309.12|306.72|308.24|305.84|0
1653494950000|2022-05-25 16:09:10|308.68|306.28|308.9|306.5|308.9|306.5|308.68|306.28|0
1653494960000|2022-05-25 16:09:20|310.01|307.61|310.68|308.28|310.68|308.28|309.79|307.39|0
1653494970000|2022-05-25 16:09:30|311.79|309.39|313.79|311.39|314.01|311.61|311.79|309.39|0
1653494980000|2022-05-25 16:09:40|313.56|311.16|312.45|310.05|313.56|311.16|312.45|310.05|0
1653494990000|2022-05-25 16:09:50|312.67|310.27|312.9|310.5|313.34|310.94|312.67|310.27|0
1653495000000|2022-05-25 16:10:00|314.01|311.61|313.56|311.16|314.01|311.61|313.56|311.16|0
1653495010000|2022-05-25 16:10:10|313.12|310.72|312.01|309.61|313.12|310.72|312.01|309.61|0
1653495020000|2022-05-25 16:10:20|312.45|310.05|312.67|310.27|313.12|310.72|312.45|310.05|0
1653495030000|2022-05-25 16:10:30|312.9|310.5|312.9|310.5|313.12|310.72|312.9|310.5|0
1653495040000|2022-05-25 16:10:40|313.12|310.72|312.23|309.83|313.12|310.72|312.23|309.83|0
1653495050000|2022-05-25 16:10:50|312.67|310.27|312.45|310.05|312.67|310.27|312.23|309.83|0
1653495060000|2022-05-25 16:11:00|311.78|309.38|311.56|309.16|311.78|309.38|311.56|309.16|0
1653495070000|2022-05-25 16:11:10|311.78|309.38|310.23|307.83|311.78|309.38|310.23|307.83|0
1653495080000|2022-05-25 16:11:20|310.45|308.05|310.23|307.83|310.45|308.05|310.23|307.83|0
1653495090000|2022-05-25 16:11:30|309.34|306.94|309.79|307.39|309.79|307.39|309.34|306.94|0
1653495100000|2022-05-25 16:11:40|310.01|307.61|310.23|307.83|310.45|308.05|310.01|307.61|0
1653495110000|2022-05-25 16:11:50|309.57|307.17|309.12|306.72|309.57|307.17|309.12|306.72|0
1653495120000|2022-05-25 16:12:00|309.34|306.94|310.23|307.83|310.23|307.83|309.12|306.72|0
1653495130000|2022-05-25 16:12:10|309.79|307.39|310.01|307.61|310.67|308.27|309.79|307.39|0
1653495140000|2022-05-25 16:12:20|310.23|307.83|310.01|307.61|310.23|307.83|310.01|307.61|0
1653495150000|2022-05-25 16:12:30|310.45|308.05|311.12|308.72|311.12|308.72|310.45|308.05|0
1653495160000|2022-05-25 16:12:40|311.34|308.94|311.34|308.94|311.78|309.38|311.34|308.94|0
1653495170000|2022-05-25 16:12:50|310.9|308.5|311.12|308.72|311.12|308.72|310.9|308.5|0
1653495180000|2022-05-25 16:13:00|311.78|309.38|311.34|308.94|311.78|309.38|310.45|308.05|0
1653495190000|2022-05-25 16:13:10|310.9|308.5|311.34|308.94|311.78|309.38|310.9|308.5|0
1653495200000|2022-05-25 16:13:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1653495210000|2022-05-25 16:13:30|311.34|308.94|312.34|309.94|312.34|309.94|311.34|308.94|0
1653495220000|2022-05-25 16:13:40|312.45|310.05|311.78|309.38|312.45|310.05|311.56|309.16|0
1653495230000|2022-05-25 16:13:50|311.34|308.94|312.45|310.05|312.45|310.05|311.34|308.94|0
1653495240000|2022-05-25 16:14:00|312|309.6|310.79|308.39|312|309.6|310.67|308.27|0
1653495250000|2022-05-25 16:14:10|311.12|308.72|310.79|308.39|311.12|308.72|310.79|308.39|0
1653495260000|2022-05-25 16:14:20|310.45|308.05|311.12|308.72|311.12|308.72|310.45|308.05|0
1653495270000|2022-05-25 16:14:30|310.45|308.05|310.45|308.05|310.45|308.05|310.23|307.83|0
1653495280000|2022-05-25 16:14:40|310.79|308.39|310.67|308.27|310.79|308.39|310.67|308.27|0
1653495290000|2022-05-25 16:14:50|310.45|308.05|310.45|308.05|310.67|308.27|310.45|308.05|0
1653495300000|2022-05-25 16:15:00|310.67|308.27|309.79|307.39|310.67|308.27|309.79|307.39|0
1653495310000|2022-05-25 16:15:10|310.01|307.61|310.45|308.05|310.67|308.27|310.01|307.61|0
1653495320000|2022-05-25 16:15:20|310.12|307.72|310.45|308.05|310.45|308.05|310.01|307.61|0
1653495330000|2022-05-25 16:15:30|310.01|307.61|310.45|308.05|310.45|308.05|309.79|307.39|0
1653495340000|2022-05-25 16:15:40|310.23|307.83|310.89|308.49|310.89|308.49|310.23|307.83|0
1653495350000|2022-05-25 16:15:50|310.45|308.05|310.89|308.49|310.89|308.49|310.45|308.05|0
1653495360000|2022-05-25 16:16:00|310.67|308.27|311.67|309.27|311.67|309.27|310.45|308.05|0
1653495370000|2022-05-25 16:16:10|311.56|309.16|311.34|308.94|311.56|309.16|311.34|308.94|0
1653495380000|2022-05-25 16:16:20|311.56|309.16|310.89|308.49|311.56|309.16|310.89|308.49|0
1653495390000|2022-05-25 16:16:30|311.78|309.38|311.23|308.83|311.78|309.38|311.23|308.83|0
1653495400000|2022-05-25 16:16:40|311.11|308.71|312|309.6|312|309.6|311.11|308.71|0
1653495410000|2022-05-25 16:16:50|311.34|308.94|311.11|308.71|311.34|308.94|311.11|308.71|0
1653495420000|2022-05-25 16:17:00|310.89|308.49|310.01|307.61|310.89|308.49|309.78|307.38|0
1653495430000|2022-05-25 16:17:10|310.23|307.83|310.45|308.05|310.89|308.49|310.23|307.83|0
1653495440000|2022-05-25 16:17:20|310.01|307.61|310.89|308.49|310.89|308.49|310.01|307.61|0
1653495450000|2022-05-25 16:17:30|310.67|308.27|310.45|308.05|311.01|308.61|310.45|308.05|0
1653495460000|2022-05-25 16:17:40|311.34|308.94|311.78|309.38|311.78|309.38|311.11|308.71|0
1653495470000|2022-05-25 16:17:50|312|309.6|312.67|310.27|312.67|310.27|312|309.6|0
1653495480000|2022-05-25 16:18:00|312.89|310.49|312.89|310.49|313.11|310.71|312.89|310.49|0
1653495490000|2022-05-25 16:18:10|313.34|310.94|314.22|311.82|314.22|311.82|313.34|310.94|0
1653495500000|2022-05-25 16:18:20|314.67|312.27|314.45|312.05|315.12|312.72|314.45|312.05|0
1653495510000|2022-05-25 16:18:30|315.34|312.94|314.45|312.05|315.34|312.94|314.45|312.05|0
1653495520000|2022-05-25 16:18:40|314.67|312.27|313.78|311.38|314.67|312.27|313.78|311.38|0
1653495530000|2022-05-25 16:18:50|313.33|310.93|313.56|311.16|313.56|311.16|313.33|310.93|0
1653495540000|2022-05-25 16:19:00|314.45|312.05|313.11|310.71|314.45|312.05|313.11|310.71|0
1653495550000|2022-05-25 16:19:10|313.56|311.16|313.56|311.16|313.78|311.38|313.56|311.16|0
1653495560000|2022-05-25 16:19:20|314|311.6|314.45|312.05|314.67|312.27|314|311.6|0
1653495570000|2022-05-25 16:19:30|314.22|311.82|316.01|313.61|316.01|313.61|314.22|311.82|0
1653495580000|2022-05-25 16:19:40|315.56|313.16|314.22|311.82|315.56|313.16|314.22|311.82|0
1653495590000|2022-05-25 16:19:50|314|311.6|314|311.6|314|311.6|313.78|311.38|0
1653495600000|2022-05-25 16:20:00|314.67|312.27|315.78|313.38|315.78|313.38|314.67|312.27|0
1653495610000|2022-05-25 16:20:10|316.01|313.61|315.78|313.38|316.01|313.61|315.78|313.38|0
1653495620000|2022-05-25 16:20:20|315.11|312.71|314.89|312.49|315.11|312.71|314.67|312.27|0
1653495630000|2022-05-25 16:20:30|314.22|311.82|315.56|313.16|315.56|313.16|314.22|311.82|0
1653495640000|2022-05-25 16:20:40|315.11|312.71|315.56|313.16|315.78|313.38|315.11|312.71|0
1653495650000|2022-05-25 16:20:50|316.01|313.61|316.01|313.61|316.45|314.05|316.01|313.61|0
1653495660000|2022-05-25 16:21:00|316.67|314.27|316.45|314.05|316.67|314.27|316.45|314.05|0
1653495670000|2022-05-25 16:21:10|317.12|314.72|317.12|314.72|317.57|315.17|317.12|314.72|0
1653495680000|2022-05-25 16:21:20|317.46|315.06|317.57|315.17|317.57|315.17|317.12|314.72|0
1653495690000|2022-05-25 16:21:30|317.34|314.94|317.79|315.39|317.79|315.39|317.34|314.94|0
1653495700000|2022-05-25 16:21:40|318.01|315.61|319.13|316.73|319.13|316.73|318.01|315.61|0
1653495710000|2022-05-25 16:21:50|318.91|316.51|318.68|316.28|318.91|316.51|318.68|316.28|0
1653495720000|2022-05-25 16:22:00|319.13|316.73|320.48|318.08|320.48|318.08|319.13|316.73|0
1653495730000|2022-05-25 16:22:10|320.7|318.3|320.7|318.3|320.7|318.3|320.47|318.07|0
1653495740000|2022-05-25 16:22:20|320.47|318.07|320.14|317.74|320.47|318.07|320.03|317.63|0
1653495750000|2022-05-25 16:22:30|320.03|317.63|320.47|318.07|320.47|318.07|320.03|317.63|0
1653495760000|2022-05-25 16:22:40|320.7|318.3|320.7|318.3|320.92|318.52|320.25|317.85|0
1653495770000|2022-05-25 16:22:50|320.47|318.07|320.25|317.85|320.47|318.07|320.25|317.85|0
1653495780000|2022-05-25 16:23:00|319.8|317.4|319.13|316.73|319.8|317.4|318.91|316.51|0
1653495790000|2022-05-25 16:23:10|318.91|316.51|319.58|317.18|319.58|317.18|318.91|316.51|0
1653495800000|2022-05-25 16:23:20|319.35|316.95|318.68|316.28|319.35|316.95|318.68|316.28|0
1653495810000|2022-05-25 16:23:30|319.35|316.95|319.35|316.95|319.35|316.95|319.35|316.95|0
1653495820000|2022-05-25 16:23:40|319.8|317.4|320.03|317.63|320.03|317.63|319.8|317.4|0
1653495830000|2022-05-25 16:23:50|319.58|317.18|319.69|317.29|319.8|317.4|319.35|316.95|0
1653495840000|2022-05-25 16:24:00|319.35|316.95|318.91|316.51|319.35|316.95|318.91|316.51|0
1653495850000|2022-05-25 16:24:10|318.68|316.28|319.58|317.18|319.58|317.18|318.68|316.28|0
1653495860000|2022-05-25 16:24:20|320.03|317.63|320.03|317.63|320.03|317.63|319.8|317.4|0
1653495870000|2022-05-25 16:24:30|319.8|317.4|319.8|317.4|320.03|317.63|319.58|317.18|0
1653495880000|2022-05-25 16:24:40|320.03|317.63|320.03|317.63|320.03|317.63|320.03|317.63|0
1653495890000|2022-05-25 16:24:50|320.25|317.85|320.47|318.07|320.59|318.19|320.25|317.85|0
1653495900000|2022-05-25 16:25:00|320.03|317.63|320.7|318.3|320.7|318.3|320.03|317.63|0
1653495910000|2022-05-25 16:25:10|320.47|318.07|320.92|318.52|320.92|318.52|320.47|318.07|0
1653495920000|2022-05-25 16:25:20|320.47|318.07|321.82|319.42|321.82|319.42|320.47|318.07|0
1653495930000|2022-05-25 16:25:30|321.37|318.97|322.49|320.09|322.49|320.09|321.37|318.97|0
1653495940000|2022-05-25 16:25:40|322.94|320.54|322.49|320.09|322.94|320.54|322.49|320.09|0
1653495950000|2022-05-25 16:25:50|322.04|319.64|322.49|320.09|322.49|320.09|321.82|319.42|0
1653495960000|2022-05-25 16:26:00|322.72|320.32|323.16|320.76|323.39|320.99|322.72|320.32|0
1653495970000|2022-05-25 16:26:10|323.39|320.99|322.94|320.54|323.39|320.99|322.94|320.54|0
1653495980000|2022-05-25 16:26:20|323.28|320.88|324.29|321.89|324.29|321.89|323.16|320.76|0
1653495990000|2022-05-25 16:26:30|324.06|321.66|324.06|321.66|324.51|322.11|324.06|321.66|0
1653496000000|2022-05-25 16:26:40|323.61|321.21|324.06|321.66|324.06|321.66|323.61|321.21|0
1653496010000|2022-05-25 16:26:50|323.84|321.44|323.84|321.44|324.06|321.66|323.84|321.44|0
1653496020000|2022-05-25 16:27:00|324.06|321.66|325.41|323.01|325.41|323.01|324.06|321.66|0
1653496030000|2022-05-25 16:27:10|324.96|322.56|325.41|323.01|325.41|323.01|324.96|322.56|0
1653496040000|2022-05-25 16:27:20|324.96|322.56|325.41|323.01|325.41|323.01|324.96|322.56|0
1653496050000|2022-05-25 16:27:30|325.19|322.79|324.51|322.11|325.19|322.79|324.51|322.11|0
1653496060000|2022-05-25 16:27:40|324.96|322.56|324.96|322.56|324.96|322.56|324.96|322.56|0
1653496070000|2022-05-25 16:27:50|325.19|322.79|325.19|322.79|325.19|322.79|324.96|322.56|0
1653496080000|2022-05-25 16:28:00|325.64|323.24|326.09|323.69|326.54|324.14|325.64|323.24|0
1653496090000|2022-05-25 16:28:10|326.54|324.14|326.31|323.91|326.76|324.36|326.31|323.91|0
1653496100000|2022-05-25 16:28:20|326.09|323.69|324.96|322.56|326.09|323.69|324.96|322.56|0
1653496110000|2022-05-25 16:28:30|325.19|322.79|324.06|321.66|325.19|322.79|324.06|321.66|0
1653496120000|2022-05-25 16:28:40|324.51|322.11|324.29|321.89|324.51|322.11|324.29|321.89|0
1653496130000|2022-05-25 16:28:50|324.06|321.66|323.16|320.76|324.06|321.66|323.16|320.76|0
1653496140000|2022-05-25 16:29:00|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1653496150000|2022-05-25 16:29:10|323.84|321.44|323.16|320.76|323.84|321.44|323.16|320.76|0
1653496160000|2022-05-25 16:29:20|323.61|321.21|323.61|321.21|323.84|321.44|323.61|321.21|0
1653496170000|2022-05-25 16:29:30|322.94|320.54|323.61|321.21|323.84|321.44|322.94|320.54|0
1653496180000|2022-05-25 16:29:40|323.84|321.44|323.16|320.76|323.84|321.44|323.16|320.76|0
1653496190000|2022-05-25 16:29:50|323.39|320.99|322.16|319.76|323.39|320.99|322.16|319.76|0
1653496200000|2022-05-25 16:30:00|321.82|319.42|321.14|318.74|321.82|319.42|321.14|318.74|0
1653496210000|2022-05-25 16:30:10|320.69|318.29|320.47|318.07|320.69|318.29|320.47|318.07|0
1653496220000|2022-05-25 16:30:20|320.69|318.29|319.57|317.17|320.69|318.29|319.57|317.17|0
1653496230000|2022-05-25 16:30:30|319.8|317.4|319.57|317.17|320.25|317.85|319.57|317.17|0
1653496240000|2022-05-25 16:30:40|319.35|316.95|319.57|317.17|320.02|317.62|319.13|316.73|0
1653496250000|2022-05-25 16:30:50|319.8|317.4|320.25|317.85|320.25|317.85|319.8|317.4|0
1653496260000|2022-05-25 16:31:00|319.91|317.51|320.02|317.62|320.25|317.85|319.8|317.4|0
1653496270000|2022-05-25 16:31:10|320.47|318.07|320.25|317.85|320.69|318.29|320.02|317.62|0
1653496280000|2022-05-25 16:31:20|319.91|317.51|319.8|317.4|319.91|317.51|319.57|317.17|0
1653496290000|2022-05-25 16:31:30|320.14|317.74|319.8|317.4|320.14|317.74|319.8|317.4|0
1653496300000|2022-05-25 16:31:40|320.25|317.85|319.13|316.73|320.25|317.85|319.13|316.73|0
1653496310000|2022-05-25 16:31:50|319.69|317.29|319.57|317.17|319.8|317.4|319.35|316.95|0
1653496320000|2022-05-25 16:32:00|319.35|316.95|319.13|316.73|319.35|316.95|319.13|316.73|0
1653496330000|2022-05-25 16:32:10|318.68|316.28|319.16|316.76|319.16|316.76|318.23|315.83|0
1653496340000|2022-05-25 16:32:20|319.39|316.99|319.61|317.21|319.61|317.21|319.16|316.76|0
1653496350000|2022-05-25 16:32:30|319.39|316.99|319.61|317.21|319.84|317.44|319.39|316.99|0
1653496360000|2022-05-25 16:32:40|319.39|316.99|320.06|317.66|320.06|317.66|318.94|316.54|0
1653496370000|2022-05-25 16:32:50|319.61|317.21|320.06|317.66|320.06|317.66|319.61|317.21|0
1653496380000|2022-05-25 16:33:00|320.28|317.88|321.63|319.23|321.63|319.23|320.28|317.88|0
1653496390000|2022-05-25 16:33:10|321.41|319.01|321.85|319.45|322.08|319.68|321.41|319.01|0
1653496400000|2022-05-25 16:33:20|322.08|319.68|322.75|320.35|322.75|320.35|322.08|319.68|0
1653496410000|2022-05-25 16:33:30|322.53|320.13|322.53|320.13|322.75|320.35|322.53|320.13|0
1653496420000|2022-05-25 16:33:40|322.08|319.68|321.63|319.23|322.08|319.68|321.63|319.23|0
1653496430000|2022-05-25 16:33:50|322.53|320.13|322.08|319.68|322.53|320.13|322.08|319.68|0
1653496440000|2022-05-25 16:34:00|322.53|320.13|323.2|320.8|323.2|320.8|322.53|320.13|0
1653496450000|2022-05-25 16:34:10|323.09|320.69|322.53|320.13|323.09|320.69|322.53|320.13|0
1653496460000|2022-05-25 16:34:20|322.3|319.9|322.53|320.13|322.53|320.13|321.85|319.45|0
1653496470000|2022-05-25 16:34:30|322.75|320.35|322.08|319.68|322.75|320.35|322.08|319.68|0
1653496480000|2022-05-25 16:34:40|321.85|319.45|322.75|320.35|322.87|320.47|321.85|319.45|0
1653496490000|2022-05-25 16:34:50|322.53|320.13|322.3|319.9|322.75|320.35|322.3|319.9|0
1653496500000|2022-05-25 16:35:00|322.98|320.58|322.42|320.02|322.98|320.58|322.42|320.02|0
1653496510000|2022-05-25 16:35:10|322.75|320.35|322.53|320.13|322.75|320.35|322.08|319.68|0
1653496520000|2022-05-25 16:35:20|323.09|320.69|322.75|320.35|323.09|320.69|322.75|320.35|0
1653496530000|2022-05-25 16:35:30|322.3|319.9|322.98|320.58|322.98|320.58|322.3|319.9|0
1653496540000|2022-05-25 16:35:40|323.2|320.8|322.98|320.58|323.2|320.8|322.75|320.35|0
1653496550000|2022-05-25 16:35:50|323.43|321.03|323.43|321.03|323.65|321.25|323.43|321.03|0
1653496560000|2022-05-25 16:36:00|324.78|322.38|325.57|323.17|325.57|323.17|324.78|322.38|0
1653496570000|2022-05-25 16:36:10|325.9|323.5|326.35|323.95|327.03|324.63|325.9|323.5|0
1653496580000|2022-05-25 16:36:20|326.58|324.18|325.23|322.83|326.58|324.18|325.23|322.83|0
1653496590000|2022-05-25 16:36:30|325.45|323.05|325.9|323.5|325.9|323.5|325.45|323.05|0
1653496600000|2022-05-25 16:36:40|326.35|323.95|326.13|323.73|326.35|323.95|326.13|323.73|0
1653496610000|2022-05-25 16:36:50|326.58|324.18|326.13|323.73|326.58|324.18|326.13|323.73|0
1653496620000|2022-05-25 16:37:00|326.81|324.41|326.7|324.3|327.03|324.63|326.7|324.3|0
1653496630000|2022-05-25 16:37:10|326.58|324.18|324.55|322.15|326.58|324.18|324.55|322.15|0
1653496640000|2022-05-25 16:37:20|324.78|322.38|324.55|322.15|324.78|322.38|324.55|322.15|0
1653496650000|2022-05-25 16:37:30|325.23|322.83|324.78|322.38|325.23|322.83|324.55|322.15|0
1653496660000|2022-05-25 16:37:40|324.55|322.15|324.78|322.38|325.23|322.83|324.55|322.15|0
1653496670000|2022-05-25 16:37:50|324.55|322.15|325|322.6|325|322.6|324.55|322.15|0
1653496680000|2022-05-25 16:38:00|324.33|321.93|323.88|321.48|324.33|321.93|323.88|321.48|0
1653496690000|2022-05-25 16:38:10|323.54|321.14|323.43|321.03|323.54|321.14|323.2|320.8|0
1653496700000|2022-05-25 16:38:20|322.98|320.58|323.2|320.8|323.2|320.8|322.64|320.24|0
1653496710000|2022-05-25 16:38:30|322.53|320.13|321.4|319|322.53|320.13|321.4|319|0
1653496720000|2022-05-25 16:38:40|321.18|318.78|321.18|318.78|321.63|319.23|321.18|318.78|0
1653496730000|2022-05-25 16:38:50|320.95|318.55|321.4|319|321.4|319|320.95|318.55|0
1653496740000|2022-05-25 16:39:00|321.97|319.57|322.53|320.13|322.53|320.13|321.97|319.57|0
1653496750000|2022-05-25 16:39:10|322.97|320.57|322.97|320.57|322.97|320.57|322.97|320.57|0
1653496760000|2022-05-25 16:39:20|323.2|320.8|322.75|320.35|323.2|320.8|322.75|320.35|0
1653496770000|2022-05-25 16:39:30|322.97|320.57|323.2|320.8|323.2|320.8|322.75|320.35|0
1653496780000|2022-05-25 16:39:40|323.65|321.25|323.87|321.47|323.87|321.47|323.65|321.25|0
1653496790000|2022-05-25 16:39:50|323.42|321.02|323.87|321.47|323.87|321.47|322.75|320.35|0
1653496800000|2022-05-25 16:40:00|324.1|321.7|323.42|321.02|324.1|321.7|323.42|321.02|0
1653496810000|2022-05-25 16:40:10|323.87|321.47|322.3|319.9|323.87|321.47|322.3|319.9|0
1653496820000|2022-05-25 16:40:20|322.07|319.67|322.52|320.12|322.52|320.12|322.07|319.67|0
1653496830000|2022-05-25 16:40:30|322.87|320.47|322.75|320.35|322.87|320.47|322.3|319.9|0
1653496840000|2022-05-25 16:40:40|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1653496850000|2022-05-25 16:40:50|322.75|320.35|322.07|319.67|322.75|320.35|322.07|319.67|0
1653496860000|2022-05-25 16:41:00|322.3|319.9|322.97|320.57|322.97|320.57|322.3|319.9|0
1653496870000|2022-05-25 16:41:10|322.52|320.12|322.97|320.57|323.2|320.8|322.52|320.12|0
1653496880000|2022-05-25 16:41:20|322.07|319.67|321.62|319.22|322.19|319.79|321.62|319.22|0
1653496890000|2022-05-25 16:41:30|322.07|319.67|321.85|319.45|322.07|319.67|321.85|319.45|0
1653496900000|2022-05-25 16:41:40|322.3|319.9|321.4|319|322.3|319.9|321.4|319|0
1653496910000|2022-05-25 16:41:50|321.29|318.89|321.18|318.78|321.4|319|321.07|318.67|0
1653496920000|2022-05-25 16:42:00|321.4|319|321.62|319.22|321.85|319.45|321.4|319|0
1653496930000|2022-05-25 16:42:10|321.4|319|321.4|319|321.4|319|321.4|319|0
1653496940000|2022-05-25 16:42:20|321.85|319.45|321.85|319.45|322.3|319.9|321.85|319.45|0
1653496950000|2022-05-25 16:42:30|321.62|319.22|321.85|319.45|321.85|319.45|321.62|319.22|0
1653496960000|2022-05-25 16:42:40|322.07|319.67|321.85|319.45|322.3|319.9|321.85|319.45|0
1653496970000|2022-05-25 16:42:50|321.62|319.22|321.62|319.22|321.62|319.22|321.4|319|0
1653496980000|2022-05-25 16:43:00|322.3|319.9|321.4|319|322.3|319.9|321.4|319|0
1653496990000|2022-05-25 16:43:10|321.17|318.77|321.85|319.45|321.85|319.45|321.17|318.77|0
1653497000000|2022-05-25 16:43:20|322.3|319.9|323.42|321.02|323.42|321.02|322.3|319.9|0
1653497010000|2022-05-25 16:43:30|323.2|320.8|322.97|320.57|323.2|320.8|322.97|320.57|0
1653497020000|2022-05-25 16:43:40|322.52|320.12|322.07|319.67|322.52|320.12|321.85|319.45|0
1653497030000|2022-05-25 16:43:50|321.85|319.45|322.07|319.67|322.07|319.67|321.4|319|0
1653497040000|2022-05-25 16:44:00|322.52|320.12|322.52|320.12|322.52|320.12|322.07|319.67|0
1653497050000|2022-05-25 16:44:10|321.62|319.22|320.95|318.55|321.62|319.22|320.95|318.55|0
1653497060000|2022-05-25 16:44:20|320.73|318.33|320.28|317.88|320.95|318.55|320.28|317.88|0
1653497070000|2022-05-25 16:44:30|319.83|317.43|320.95|318.55|320.95|318.55|319.83|317.43|0
1653497080000|2022-05-25 16:44:40|321.17|318.77|319.83|317.43|321.17|318.77|319.83|317.43|0
1653497090000|2022-05-25 16:44:50|320.28|317.88|320.05|317.65|320.28|317.88|320.05|317.65|0
1653497100000|2022-05-25 16:45:00|319.83|317.43|320.05|317.65|320.05|317.65|319.6|317.2|0
1653497110000|2022-05-25 16:45:10|319.83|317.43|319.16|316.76|319.83|317.43|319.16|316.76|0
1653497120000|2022-05-25 16:45:20|318.71|316.31|318.26|315.86|318.82|316.42|318.26|315.86|0
1653497130000|2022-05-25 16:45:30|318.48|316.08|318.93|316.53|319.15|316.75|318.48|316.08|0
1653497140000|2022-05-25 16:45:40|319.38|316.98|319.15|316.75|319.38|316.98|319.15|316.75|0
1653497150000|2022-05-25 16:45:50|319.38|316.98|318.93|316.53|319.38|316.98|318.93|316.53|0
1653497160000|2022-05-25 16:46:00|319.38|316.98|318.71|316.31|319.38|316.98|318.48|316.08|0
1653497170000|2022-05-25 16:46:10|319.38|316.98|319.6|317.2|319.6|317.2|319.15|316.75|0
1653497180000|2022-05-25 16:46:20|319.15|316.75|320.28|317.88|320.28|317.88|319.15|316.75|0
1653497190000|2022-05-25 16:46:30|320.5|318.1|319.38|316.98|320.5|318.1|319.38|316.98|0
1653497200000|2022-05-25 16:46:40|319.15|316.75|319.83|317.43|319.83|317.43|319.15|316.75|0
1653497210000|2022-05-25 16:46:50|319.6|317.2|319.38|316.98|319.6|317.2|319.15|316.75|0
1653497220000|2022-05-25 16:47:00|318.93|316.53|318.93|316.53|318.93|316.53|318.71|316.31|0
1653497230000|2022-05-25 16:47:10|319.15|316.75|319.15|316.75|319.15|316.75|318.71|316.31|0
1653497240000|2022-05-25 16:47:20|318.93|316.53|318.93|316.53|318.93|316.53|318.71|316.31|0
1653497250000|2022-05-25 16:47:30|318.48|316.08|318.71|316.31|318.71|316.31|318.26|315.86|0
1653497260000|2022-05-25 16:47:40|318.48|316.08|318.26|315.86|318.48|316.08|318.26|315.86|0
1653497270000|2022-05-25 16:47:50|318.48|316.08|319.15|316.75|319.15|316.75|318.48|316.08|0
1653497280000|2022-05-25 16:48:00|318.93|316.53|318.26|315.86|318.93|316.53|318.26|315.86|0
1653497290000|2022-05-25 16:48:10|318.03|315.63|318.26|315.86|318.48|316.08|318.03|315.63|0
1653497300000|2022-05-25 16:48:20|318.03|315.63|317.81|315.41|318.03|315.63|317.81|315.41|0
1653497310000|2022-05-25 16:48:30|318.03|315.63|318.15|315.75|318.15|315.75|318.03|315.63|0
1653497320000|2022-05-25 16:48:40|318.26|315.86|317.36|314.96|318.26|315.86|317.36|314.96|0
1653497330000|2022-05-25 16:48:50|316.91|314.51|316.91|314.51|317.03|314.63|316.91|314.51|0
1653497340000|2022-05-25 16:49:00|316.69|314.29|316.02|313.62|316.91|314.51|316.02|313.62|0
1653497350000|2022-05-25 16:49:10|315.8|313.4|315.57|313.17|316.02|313.62|315.57|313.17|0
1653497360000|2022-05-25 16:49:20|315.13|312.73|315.02|312.62|315.13|312.73|315.02|312.62|0
1653497370000|2022-05-25 16:49:30|315.35|312.95|316.24|313.84|316.24|313.84|315.35|312.95|0
1653497380000|2022-05-25 16:49:40|316.47|314.07|315.35|312.95|316.47|314.07|315.35|312.95|0
1653497390000|2022-05-25 16:49:50|315.57|313.17|315.8|313.4|315.8|313.4|315.35|312.95|0
1653497400000|2022-05-25 16:50:00|316.02|313.62|317.36|314.96|317.36|314.96|316.02|313.62|0
1653497410000|2022-05-25 16:50:10|317.14|314.74|317.36|314.96|317.36|314.96|317.14|314.74|0
1653497420000|2022-05-25 16:50:20|317.81|315.41|317.81|315.41|318.15|315.75|317.81|315.41|0
1653497430000|2022-05-25 16:50:30|318.03|315.63|317.81|315.41|318.03|315.63|317.58|315.18|0
1653497440000|2022-05-25 16:50:40|318.03|315.63|318.26|315.86|318.48|316.08|318.03|315.63|0
1653497450000|2022-05-25 16:50:50|318.03|315.63|318.26|315.86|318.7|316.3|318.03|315.63|0
1653497460000|2022-05-25 16:51:00|318.48|316.08|318.03|315.63|318.48|316.08|317.81|315.41|0
1653497470000|2022-05-25 16:51:10|317.58|315.18|317.36|314.96|317.81|315.41|317.36|314.96|0
1653497480000|2022-05-25 16:51:20|317.81|315.41|318.26|315.86|318.93|316.53|317.81|315.41|0
1653497490000|2022-05-25 16:51:30|317.81|315.41|318.26|315.86|318.26|315.86|317.81|315.41|0
1653497500000|2022-05-25 16:51:40|318.03|315.63|317.7|315.3|318.03|315.63|317.7|315.3|0
1653497510000|2022-05-25 16:51:50|317.58|315.18|317.81|315.41|317.81|315.41|317.36|314.96|0
1653497520000|2022-05-25 16:52:00|318.03|315.63|317.7|315.3|318.03|315.63|317.7|315.3|0
1653497530000|2022-05-25 16:52:10|317.81|315.41|317.58|315.18|318.03|315.63|317.58|315.18|0
1653497540000|2022-05-25 16:52:20|317.36|314.96|318.03|315.63|318.03|315.63|317.36|314.96|0
1653497550000|2022-05-25 16:52:30|317.58|315.18|318.25|315.85|318.25|315.85|317.58|315.18|0
1653497560000|2022-05-25 16:52:40|318.48|316.08|318.25|315.85|318.48|316.08|318.03|315.63|0
1653497570000|2022-05-25 16:52:50|318.7|316.3|318.48|316.08|318.7|316.3|318.03|315.63|0
1653497580000|2022-05-25 16:53:00|318.7|316.3|318.03|315.63|318.7|316.3|318.03|315.63|0
1653497590000|2022-05-25 16:53:10|318.25|315.85|320.05|317.65|320.05|317.65|318.25|315.85|0
1653497600000|2022-05-25 16:53:20|320.27|317.87|319.37|316.97|320.27|317.87|319.37|316.97|0
1653497610000|2022-05-25 16:53:30|318.93|316.53|318.25|315.85|318.93|316.53|318.25|315.85|0
1653497620000|2022-05-25 16:53:40|319.15|316.75|319.15|316.75|319.6|317.2|319.15|316.75|0
1653497630000|2022-05-25 16:53:50|319.6|317.2|319.15|316.75|319.6|317.2|319.15|316.75|0
1653497640000|2022-05-25 16:54:00|319.78|317.38|320.63|318.23|320.63|318.23|319.55|317.15|0
1653497650000|2022-05-25 16:54:10|320.4|318|319.96|317.56|320.4|318|319.96|317.56|0
1653497660000|2022-05-25 16:54:20|319.51|317.11|319.06|316.66|319.51|317.11|319.06|316.66|0
1653497670000|2022-05-25 16:54:30|319.73|317.33|319.73|317.33|320.4|318|319.73|317.33|0
1653497680000|2022-05-25 16:54:40|319.95|317.55|319.06|316.66|319.95|317.55|319.06|316.66|0
1653497690000|2022-05-25 16:54:50|319.28|316.88|319.06|316.66|319.51|317.11|319.06|316.66|0
1653497700000|2022-05-25 16:55:00|319.51|317.11|319.95|317.55|319.95|317.55|319.28|316.88|0
1653497710000|2022-05-25 16:55:10|320.18|317.78|319.51|317.11|320.18|317.78|319.51|317.11|0
1653497720000|2022-05-25 16:55:20|319.85|317.45|319.73|317.33|319.95|317.55|319.73|317.33|0
1653497730000|2022-05-25 16:55:30|319.28|316.88|318.84|316.44|319.28|316.88|318.84|316.44|0
1653497740000|2022-05-25 16:55:40|318.61|316.21|319.28|316.88|319.28|316.88|318.61|316.21|0
1653497750000|2022-05-25 16:55:50|319.51|317.11|319.06|316.66|319.51|317.11|319.06|316.66|0
1653497760000|2022-05-25 16:56:00|319.28|316.88|320.18|317.78|320.18|317.78|319.28|316.88|0
1653497770000|2022-05-25 16:56:10|319.95|317.55|320.18|317.78|320.18|317.78|319.95|317.55|0
1653497780000|2022-05-25 16:56:20|319.95|317.55|320.18|317.78|320.18|317.78|319.73|317.33|0
1653497790000|2022-05-25 16:56:30|320.29|317.89|320.85|318.45|320.85|318.45|320.18|317.78|0
1653497800000|2022-05-25 16:56:40|321.07|318.67|321.41|319.01|321.52|319.12|321.07|318.67|0
1653497810000|2022-05-25 16:56:50|321.52|319.12|322.42|320.02|322.42|320.02|321.52|319.12|0
1653497820000|2022-05-25 16:57:00|322.19|319.79|320.4|318|322.19|319.79|320.4|318|0
1653497830000|2022-05-25 16:57:10|319.73|317.33|320.18|317.78|320.18|317.78|319.73|317.33|0
1653497840000|2022-05-25 16:57:20|319.51|317.11|320.18|317.78|320.18|317.78|319.51|317.11|0
1653497850000|2022-05-25 16:57:30|320.62|318.22|320.18|317.78|321.07|318.67|320.18|317.78|0
1653497860000|2022-05-25 16:57:40|319.73|317.33|319.73|317.33|319.73|317.33|319.73|317.33|0
1653497870000|2022-05-25 16:57:50|319.95|317.55|319.73|317.33|320.29|317.89|319.73|317.33|0
1653497880000|2022-05-25 16:58:00|319.62|317.22|318.95|316.55|319.62|317.22|318.84|316.44|0
1653497890000|2022-05-25 16:58:10|318.17|315.77|317.72|315.32|318.17|315.77|317.72|315.32|0
1653497900000|2022-05-25 16:58:20|317.5|315.1|317.72|315.32|317.72|315.32|317.5|315.1|0
1653497910000|2022-05-25 16:58:30|317.94|315.54|317.83|315.43|318.5|316.1|317.83|315.43|0
1653497920000|2022-05-25 16:58:40|317.5|315.1|317.72|315.32|317.94|315.54|317.5|315.1|0
1653497930000|2022-05-25 16:58:50|318.39|315.99|317.94|315.54|318.83|316.43|317.94|315.54|0
1653497940000|2022-05-25 16:59:00|317.27|314.87|316.6|314.2|317.27|314.87|316.6|314.2|0
1653497950000|2022-05-25 16:59:10|316.16|313.76|316.38|313.98|316.38|313.98|316.16|313.76|0
1653497960000|2022-05-25 16:59:20|316.83|314.43|315.6|313.2|316.83|314.43|315.6|313.2|0
1653497970000|2022-05-25 16:59:30|315.27|312.87|315.71|313.31|315.71|313.31|315.27|312.87|0
1653497980000|2022-05-25 16:59:40|316.16|313.76|316.38|313.98|316.38|313.98|315.93|313.53|0
1653497990000|2022-05-25 16:59:50|316.16|313.76|315.27|312.87|316.16|313.76|315.27|312.87|0
1653498000000|2022-05-25 17:00:00|315.71|313.31|316.6|314.2|316.83|314.43|315.71|313.31|0
1653498010000|2022-05-25 17:00:10|317.05|314.65|316.83|314.43|317.05|314.65|316.6|314.2|0
1653498020000|2022-05-25 17:00:20|317.27|314.87|318.16|315.76|318.16|315.76|317.27|314.87|0
1653498030000|2022-05-25 17:00:30|317.72|315.32|318.16|315.76|318.16|315.76|317.49|315.09|0
1653498040000|2022-05-25 17:00:40|318.39|315.99|317.94|315.54|318.39|315.99|317.94|315.54|0
1653498050000|2022-05-25 17:00:50|318.21|315.81|318.65|316.25|318.77|316.37|318.21|315.81|0
1653498060000|2022-05-25 17:01:00|318.55|316.15|317.53|315.13|318.55|316.15|317.53|315.13|0
1653498070000|2022-05-25 17:01:10|317.09|314.69|317.76|315.36|317.98|315.58|317.09|314.69|0
1653498080000|2022-05-25 17:01:20|318.21|315.81|317.53|315.13|318.43|316.03|317.53|315.13|0
1653498090000|2022-05-25 17:01:30|317.31|314.91|317.2|314.8|317.53|315.13|317.2|314.8|0
1653498100000|2022-05-25 17:01:40|317.53|315.13|317.31|314.91|317.53|315.13|317.09|314.69|0
1653498110000|2022-05-25 17:01:50|317.09|314.69|317.98|315.58|317.98|315.58|316.86|314.46|0
1653498120000|2022-05-25 17:02:00|318.43|316.03|318.65|316.25|318.65|316.25|318.2|315.8|0
1653498130000|2022-05-25 17:02:10|319.55|317.15|319.55|317.15|319.77|317.37|319.55|317.15|0
1653498140000|2022-05-25 17:02:20|319.32|316.92|319.1|316.7|319.77|317.37|319.1|316.7|0
1653498150000|2022-05-25 17:02:30|319.22|316.82|319.1|316.7|319.22|316.82|318.88|316.48|0
1653498160000|2022-05-25 17:02:40|318.88|316.48|317.53|315.13|318.88|316.48|317.53|315.13|0
1653498170000|2022-05-25 17:02:50|317.31|314.91|317.53|315.13|317.76|315.36|317.31|314.91|0
1653498180000|2022-05-25 17:03:00|317.76|315.36|317.98|315.58|318.2|315.8|317.76|315.36|0
1653498190000|2022-05-25 17:03:10|317.53|315.13|318.2|315.8|318.65|316.25|317.53|315.13|0
1653498200000|2022-05-25 17:03:20|318.43|316.03|318.65|316.25|318.65|316.25|318.43|316.03|0
1653498210000|2022-05-25 17:03:30|318.43|316.03|318.54|316.14|318.65|316.25|318.43|316.03|0
1653498220000|2022-05-25 17:03:40|318.87|316.47|318.65|316.25|318.87|316.47|318.2|315.8|0
1653498230000|2022-05-25 17:03:50|319.32|316.92|318.87|316.47|319.32|316.92|318.87|316.47|0
1653498240000|2022-05-25 17:04:00|319.1|316.7|318.65|316.25|319.1|316.7|318.43|316.03|0
1653498250000|2022-05-25 17:04:10|319.32|316.92|320.22|317.82|320.22|317.82|319.1|316.7|0
1653498260000|2022-05-25 17:04:20|319.77|317.37|320.22|317.82|320.22|317.82|319.77|317.37|0
1653498270000|2022-05-25 17:04:30|320.67|318.27|320.44|318.04|320.67|318.27|319.99|317.59|0
1653498280000|2022-05-25 17:04:40|320.22|317.82|319.77|317.37|320.22|317.82|319.55|317.15|0
1653498290000|2022-05-25 17:04:50|319.66|317.26|319.21|316.81|319.66|317.26|319.21|316.81|0
1653498300000|2022-05-25 17:05:00|318.65|316.25|317.76|315.36|318.65|316.25|317.76|315.36|0
1653498310000|2022-05-25 17:05:10|318.43|316.03|318.77|316.37|318.87|316.47|318.2|315.8|0
1653498320000|2022-05-25 17:05:20|318.65|316.25|318.43|316.03|318.87|316.47|318.43|316.03|0
1653498330000|2022-05-25 17:05:30|317.98|315.58|317.76|315.36|318.2|315.8|317.76|315.36|0
1653498340000|2022-05-25 17:05:40|317.98|315.58|318.43|316.03|318.43|316.03|317.98|315.58|0
1653498350000|2022-05-25 17:05:50|318.09|315.69|318.2|315.8|318.2|315.8|318.09|315.69|0
1653498360000|2022-05-25 17:06:00|317.53|315.13|317.31|314.91|317.53|315.13|317.31|314.91|0
1653498370000|2022-05-25 17:06:10|317.08|314.68|317.98|315.58|317.98|315.58|317.08|314.68|0
1653498380000|2022-05-25 17:06:20|318.65|316.25|318.65|316.25|319.1|316.7|318.65|316.25|0
1653498390000|2022-05-25 17:06:30|318.2|315.8|318.87|316.47|318.87|316.47|317.75|315.35|0
1653498400000|2022-05-25 17:06:40|318.43|316.03|319.1|316.7|319.1|316.7|318.43|316.03|0
1653498410000|2022-05-25 17:06:50|319.54|317.14|319.77|317.37|319.77|317.37|319.54|317.14|0
1653498420000|2022-05-25 17:07:00|320.22|317.82|319.1|316.7|320.22|317.82|319.1|316.7|0
1653498430000|2022-05-25 17:07:10|318.87|316.47|319.77|317.37|319.77|317.37|318.87|316.47|0
1653498440000|2022-05-25 17:07:20|319.54|317.14|318.65|316.25|319.54|317.14|318.65|316.25|0
1653498450000|2022-05-25 17:07:30|318.2|315.8|318.42|316.02|318.42|316.02|318.2|315.8|0
1653498460000|2022-05-25 17:07:40|318.2|315.8|318.87|316.47|318.87|316.47|318.2|315.8|0
1653498470000|2022-05-25 17:07:50|319.1|316.7|318.65|316.25|319.1|316.7|318.65|316.25|0
1653498480000|2022-05-25 17:08:00|319.32|316.92|318.99|316.59|319.44|317.04|318.99|316.59|0
1653498490000|2022-05-25 17:08:10|319.54|317.14|320.66|318.26|320.66|318.26|319.54|317.14|0
1653498500000|2022-05-25 17:08:20|320.21|317.81|319.32|316.92|320.21|317.81|319.32|316.92|0
1653498510000|2022-05-25 17:08:30|319.1|316.7|319.77|317.37|319.77|317.37|319.1|316.7|0
1653498520000|2022-05-25 17:08:40|319.1|316.7|318.87|316.47|319.32|316.92|318.87|316.47|0
1653498530000|2022-05-25 17:08:50|318.65|316.25|318.42|316.02|318.65|316.25|318.42|316.02|0
1653498540000|2022-05-25 17:09:00|317.98|315.58|318.2|315.8|318.42|316.02|317.75|315.35|0
1653498550000|2022-05-25 17:09:10|318.42|316.02|317.98|315.58|318.42|316.02|317.98|315.58|0
1653498560000|2022-05-25 17:09:20|318.2|315.8|318.65|316.25|318.87|316.47|318.2|315.8|0
1653498570000|2022-05-25 17:09:30|318.42|316.02|318.65|316.25|318.65|316.25|318.42|316.02|0
1653498580000|2022-05-25 17:09:40|318.42|316.02|317.98|315.58|318.65|316.25|317.98|315.58|0
1653498590000|2022-05-25 17:09:50|318.42|316.02|318.42|316.02|318.65|316.25|318.2|315.8|0
1653498600000|2022-05-25 17:10:00|318.2|315.8|317.98|315.58|318.2|315.8|317.53|315.13|0
1653498610000|2022-05-25 17:10:10|318.65|316.25|318.87|316.47|319.32|316.92|318.65|316.25|0
1653498620000|2022-05-25 17:10:20|318.54|316.14|319.54|317.14|319.54|317.14|318.54|316.14|0
1653498630000|2022-05-25 17:10:30|319.09|316.69|319.77|317.37|319.77|317.37|318.87|316.47|0
1653498640000|2022-05-25 17:10:40|319.99|317.59|319.32|316.92|320.21|317.81|319.32|316.92|0
1653498650000|2022-05-25 17:10:50|319.09|316.69|319.54|317.14|319.54|317.14|318.65|316.25|0
1653498660000|2022-05-25 17:11:00|319.32|316.92|319.99|317.59|319.99|317.59|319.32|316.92|0
1653498670000|2022-05-25 17:11:10|320.11|317.71|320.89|318.49|320.89|318.49|320.11|317.71|0
1653498680000|2022-05-25 17:11:20|320.66|318.26|321.56|319.16|321.56|319.16|320.66|318.26|0
1653498690000|2022-05-25 17:11:30|321.78|319.38|321.11|318.71|321.78|319.38|321.11|318.71|0
1653498700000|2022-05-25 17:11:40|321.33|318.93|322.01|319.61|322.01|319.61|321.33|318.93|0
1653498710000|2022-05-25 17:11:50|322.23|319.83|323.35|320.95|323.35|320.95|322.23|319.83|0
1653498720000|2022-05-25 17:12:00|323.13|320.73|324.25|321.85|324.25|321.85|323.13|320.73|0
1653498730000|2022-05-25 17:12:10|324.48|322.08|324.48|322.08|325.04|322.64|324.48|322.08|0
1653498740000|2022-05-25 17:12:20|324.7|322.3|323.8|321.4|324.7|322.3|323.8|321.4|0
1653498750000|2022-05-25 17:12:30|323.58|321.18|324.25|321.85|324.25|321.85|323.35|320.95|0
1653498760000|2022-05-25 17:12:40|324.48|322.08|324.7|322.3|324.93|322.53|324.48|322.08|0
1653498770000|2022-05-25 17:12:50|324.93|322.53|324.93|322.53|325.15|322.75|324.93|322.53|0
1653498780000|2022-05-25 17:13:00|325.83|323.43|324.48|322.08|325.83|323.43|324.48|322.08|0
1653498790000|2022-05-25 17:13:10|324.25|321.85|323.35|320.95|324.25|321.85|323.35|320.95|0
1653498800000|2022-05-25 17:13:20|323.13|320.73|323.35|320.95|324.03|321.63|323.13|320.73|0
1653498810000|2022-05-25 17:13:30|324.03|321.63|323.8|321.4|324.14|321.74|323.8|321.4|0
1653498820000|2022-05-25 17:13:40|324.03|321.63|324.03|321.63|324.03|321.63|323.35|320.95|0
1653498830000|2022-05-25 17:13:50|323.8|321.4|323.13|320.73|323.8|321.4|323.13|320.73|0
1653498840000|2022-05-25 17:14:00|322.9|320.5|322.9|320.5|323.13|320.73|322.9|320.5|0
1653498850000|2022-05-25 17:14:10|322.68|320.28|321.78|319.38|322.68|320.28|321.78|319.38|0
1653498860000|2022-05-25 17:14:20|321.33|318.93|321.56|319.16|321.56|319.16|321.11|318.71|0
1653498870000|2022-05-25 17:14:30|321.33|318.93|321.33|318.93|321.33|318.93|320.88|318.48|0
1653498880000|2022-05-25 17:14:40|320.88|318.48|320.43|318.03|320.88|318.48|320.43|318.03|0
1653498890000|2022-05-25 17:14:50|319.99|317.59|320.43|318.03|320.43|318.03|319.99|317.59|0
1653498900000|2022-05-25 17:15:00|320.21|317.81|320.21|317.81|320.21|317.81|319.99|317.59|0
1653498910000|2022-05-25 17:15:10|320.43|318.03|319.76|317.36|320.43|318.03|319.54|317.14|0
1653498920000|2022-05-25 17:15:20|319.09|316.69|317.75|315.35|319.09|316.69|317.75|315.35|0
1653498930000|2022-05-25 17:15:30|317.53|315.13|317.75|315.35|317.97|315.57|317.53|315.13|0
1653498940000|2022-05-25 17:15:40|317.53|315.13|318.2|315.8|318.2|315.8|317.53|315.13|0
1653498950000|2022-05-25 17:15:50|317.53|315.13|317.3|314.9|317.53|315.13|316.63|314.23|0
1653498960000|2022-05-25 17:16:00|316.86|314.46|317.97|315.57|317.97|315.57|316.86|314.46|0
1653498970000|2022-05-25 17:16:10|317.3|314.9|317.08|314.68|317.53|315.13|317.08|314.68|0
1653498980000|2022-05-25 17:16:20|316.63|314.23|315.96|313.56|316.63|314.23|315.52|313.12|0
1653498990000|2022-05-25 17:16:30|315.74|313.34|317.08|314.68|317.08|314.68|315.74|313.34|0
1653499000000|2022-05-25 17:16:40|317.52|315.12|317.3|314.9|317.75|315.35|317.08|314.68|0
1653499010000|2022-05-25 17:16:50|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1653499020000|2022-05-25 17:17:00|317.3|314.9|317.08|314.68|317.75|315.35|317.08|314.68|0
1653499030000|2022-05-25 17:17:10|317.52|315.12|317.08|314.68|317.97|315.57|317.08|314.68|0
1653499040000|2022-05-25 17:17:20|318.19|315.79|318.19|315.79|318.64|316.24|318.19|315.79|0
1653499050000|2022-05-25 17:17:30|317.97|315.57|318.19|315.79|318.19|315.79|317.75|315.35|0
1653499060000|2022-05-25 17:17:40|318.64|316.24|317.97|315.57|318.64|316.24|317.97|315.57|0
1653499070000|2022-05-25 17:17:50|317.52|315.12|317.3|314.9|317.52|315.12|317.3|314.9|0
1653499080000|2022-05-25 17:18:00|316.63|314.23|317.3|314.9|317.3|314.9|316.63|314.23|0
1653499090000|2022-05-25 17:18:10|316.63|314.23|315.96|313.56|316.63|314.23|315.96|313.56|0
1653499100000|2022-05-25 17:18:20|315.74|313.34|315.51|313.11|315.96|313.56|315.51|313.11|0
1653499110000|2022-05-25 17:18:30|315.96|313.56|315.74|313.34|316.18|313.78|315.74|313.34|0
1653499120000|2022-05-25 17:18:40|316.41|314.01|317.08|314.68|317.08|314.68|316.41|314.01|0
1653499130000|2022-05-25 17:18:50|317.3|314.9|317.97|315.57|317.97|315.57|317.3|314.9|0
1653499140000|2022-05-25 17:19:00|318.42|316.02|318.86|316.46|318.86|316.46|318.42|316.02|0
1653499150000|2022-05-25 17:19:10|318.64|316.24|318.42|316.02|318.64|316.24|318.42|316.02|0
1653499160000|2022-05-25 17:19:20|318.19|315.79|318.64|316.24|318.86|316.46|318.19|315.79|0
1653499170000|2022-05-25 17:19:30|318.42|316.02|319.09|316.69|319.09|316.69|318.42|316.02|0
1653499180000|2022-05-25 17:19:40|319.31|316.91|319.31|316.91|319.54|317.14|319.31|316.91|0
1653499190000|2022-05-25 17:19:50|319.09|316.69|319.09|316.69|319.31|316.91|318.86|316.46|0
1653499200000|2022-05-25 17:20:00|318.64|316.24|318.64|316.24|319.09|316.69|318.42|316.02|0
1653499210000|2022-05-25 17:20:10|319.31|316.91|319.54|317.14|319.54|317.14|319.09|316.69|0
1653499220000|2022-05-25 17:20:20|319.76|317.36|319.98|317.58|319.98|317.58|319.31|316.91|0
1653499230000|2022-05-25 17:20:30|319.76|317.36|319.98|317.58|320.21|317.81|319.54|317.14|0
1653499240000|2022-05-25 17:20:40|319.54|317.14|320.43|318.03|320.43|318.03|319.54|317.14|0
1653499250000|2022-05-25 17:20:50|320.21|317.81|319.98|317.58|320.43|318.03|319.98|317.58|0
1653499260000|2022-05-25 17:21:00|320.21|317.81|319.98|317.58|320.21|317.81|319.98|317.58|0
1653499270000|2022-05-25 17:21:10|319.76|317.36|319.31|316.91|319.76|317.36|319.31|316.91|0
1653499280000|2022-05-25 17:21:20|319.53|317.13|318.64|316.24|319.53|317.13|318.64|316.24|0
1653499290000|2022-05-25 17:21:30|318.42|316.02|318.19|315.79|318.64|316.24|318.19|315.79|0
1653499300000|2022-05-25 17:21:40|317.97|315.57|317.52|315.12|317.97|315.57|317.52|315.12|0
1653499310000|2022-05-25 17:21:50|317.75|315.35|317.52|315.12|317.75|315.35|317.3|314.9|0
1653499320000|2022-05-25 17:22:00|317.97|315.57|318.42|316.02|318.42|316.02|317.97|315.57|0
1653499330000|2022-05-25 17:22:10|317.97|315.57|318.19|315.79|318.19|315.79|317.97|315.57|0
1653499340000|2022-05-25 17:22:20|317.74|315.34|318.64|316.24|318.64|316.24|317.74|315.34|0
1653499350000|2022-05-25 17:22:30|318.86|316.46|318.86|316.46|318.86|316.46|318.19|315.79|0
1653499360000|2022-05-25 17:22:40|319.09|316.69|318.64|316.24|319.09|316.69|318.64|316.24|0
1653499370000|2022-05-25 17:22:50|319.09|316.69|318.86|316.46|319.31|316.91|318.86|316.46|0
1653499380000|2022-05-25 17:23:00|319.31|316.91|319.09|316.69|319.31|316.91|319.09|316.69|0
1653499390000|2022-05-25 17:23:10|318.86|316.46|318.41|316.01|319.31|316.91|318.41|316.01|0
1653499400000|2022-05-25 17:23:20|319.53|317.13|319.98|317.58|319.98|317.58|319.53|317.13|0
1653499410000|2022-05-25 17:23:30|320.21|317.81|319.53|317.13|320.21|317.81|319.53|317.13|0
1653499420000|2022-05-25 17:23:40|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1653499430000|2022-05-25 17:23:50|319.53|317.13|319.98|317.58|319.98|317.58|319.53|317.13|0
1653499440000|2022-05-25 17:24:00|320.43|318.03|322|319.6|322|319.6|320.43|318.03|0
1653499450000|2022-05-25 17:24:10|322.22|319.82|322.22|319.82|322.22|319.82|321.77|319.37|0
1653499460000|2022-05-25 17:24:20|322|319.6|322|319.6|322|319.6|321.33|318.93|0
1653499470000|2022-05-25 17:24:30|321.55|319.15|321.55|319.15|321.77|319.37|321.55|319.15|0
1653499480000|2022-05-25 17:24:40|320.88|318.48|320.65|318.25|320.88|318.48|320.65|318.25|0
1653499490000|2022-05-25 17:24:50|320.43|318.03|319.98|317.58|320.43|318.03|319.76|317.36|0
1653499500000|2022-05-25 17:25:00|319.76|317.36|320.65|318.25|320.88|318.48|319.76|317.36|0
1653499510000|2022-05-25 17:25:10|321.77|319.37|321.32|318.92|322|319.6|321.32|318.92|0
1653499520000|2022-05-25 17:25:20|321.67|319.27|322|319.6|322|319.6|321.67|319.27|0
1653499530000|2022-05-25 17:25:30|322.22|319.82|322|319.6|322.22|319.82|322|319.6|0
1653499540000|2022-05-25 17:25:40|322.22|319.82|322|319.6|322.45|320.05|322|319.6|0
1653499550000|2022-05-25 17:25:50|322.22|319.82|321.32|318.92|322.22|319.82|321.32|318.92|0
1653499560000|2022-05-25 17:26:00|320.88|318.48|319.76|317.36|320.88|318.48|319.76|317.36|0
1653499570000|2022-05-25 17:26:10|319.08|316.68|318.86|316.46|319.08|316.68|318.86|316.46|0
1653499580000|2022-05-25 17:26:20|317.74|315.34|317.86|315.46|317.86|315.46|317.3|314.9|0
1653499590000|2022-05-25 17:26:30|317.3|314.9|317.07|314.67|318.19|315.79|317.07|314.67|0
1653499600000|2022-05-25 17:26:40|317.97|315.57|318.41|316.01|318.41|316.01|317.97|315.57|0
1653499610000|2022-05-25 17:26:50|318.19|315.79|317.29|314.89|318.41|316.01|317.29|314.89|0
1653499620000|2022-05-25 17:27:00|317.07|314.67|318.64|316.24|318.64|316.24|317.07|314.67|0
1653499630000|2022-05-25 17:27:10|318.41|316.01|318.86|316.46|318.86|316.46|318.41|316.01|0
1653499640000|2022-05-25 17:27:20|318.64|316.24|318.86|316.46|318.86|316.46|318.19|315.79|0
1653499650000|2022-05-25 17:27:30|319.08|316.68|319.08|316.68|319.08|316.68|318.86|316.46|0
1653499660000|2022-05-25 17:27:40|318.86|316.46|318.64|316.24|318.86|316.46|318.41|316.01|0
1653499670000|2022-05-25 17:27:50|318.41|316.01|318.41|316.01|318.86|316.46|318.08|315.68|0
1653499680000|2022-05-25 17:28:00|318.19|315.79|318.64|316.24|319.31|316.91|318.19|315.79|0
1653499690000|2022-05-25 17:28:10|318.19|315.79|318.86|316.46|318.86|316.46|318.19|315.79|0
1653499700000|2022-05-25 17:28:20|318.19|315.79|318.19|315.79|318.19|315.79|317.74|315.34|0
1653499710000|2022-05-25 17:28:30|317.96|315.56|318.3|315.9|318.3|315.9|317.96|315.56|0
1653499720000|2022-05-25 17:28:40|317.96|315.56|317.63|315.23|317.96|315.56|317.63|315.23|0
1653499730000|2022-05-25 17:28:50|317.29|314.89|317.52|315.12|317.52|315.12|317.07|314.67|0
1653499740000|2022-05-25 17:29:00|317.29|314.89|316.62|314.22|317.29|314.89|316.62|314.22|0
1653499750000|2022-05-25 17:29:10|316.4|314|316.4|314|316.62|314.22|316.4|314|0
1653499760000|2022-05-25 17:29:20|315.85|313.45|315.51|313.11|315.85|313.45|315.28|312.88|0
1653499770000|2022-05-25 17:29:30|315.28|312.88|314.39|311.99|315.28|312.88|314.39|311.99|0
1653499780000|2022-05-25 17:29:40|314.84|312.44|314.62|312.22|314.84|312.44|314.17|311.77|0
1653499790000|2022-05-25 17:29:50|315.06|312.66|315.95|313.55|315.95|313.55|314.84|312.44|0
1653499800000|2022-05-25 17:30:00|315.73|313.33|315.51|313.11|315.95|313.55|315.51|313.11|0
1653499810000|2022-05-25 17:30:10|315.28|312.88|315.06|312.66|315.51|313.11|314.84|312.44|0
1653499820000|2022-05-25 17:30:20|314.84|312.44|314.62|312.22|314.84|312.44|314.29|311.89|0
1653499830000|2022-05-25 17:30:30|314.84|312.44|314.17|311.77|314.84|312.44|314.17|311.77|0
1653499840000|2022-05-25 17:30:40|313.95|311.55|314.17|311.77|314.17|311.77|313.72|311.32|0
1653499850000|2022-05-25 17:30:50|314.62|312.22|314.39|311.99|314.84|312.44|314.39|311.99|0
1653499860000|2022-05-25 17:31:00|315.51|313.11|315.06|312.66|315.73|313.33|315.06|312.66|0
1653499870000|2022-05-25 17:31:10|314.84|312.44|314.62|312.22|315.28|312.88|314.62|312.22|0
1653499880000|2022-05-25 17:31:20|314.39|311.99|314.17|311.77|314.62|312.22|314.17|311.77|0
1653499890000|2022-05-25 17:31:30|313.95|311.55|315.06|312.66|315.06|312.66|313.95|311.55|0
1653499900000|2022-05-25 17:31:40|315.28|312.88|315.95|313.55|315.95|313.55|315.28|312.88|0
1653499910000|2022-05-25 17:31:50|316.4|314|315.51|313.11|316.4|314|315.51|313.11|0
1653499920000|2022-05-25 17:32:00|315.73|313.33|316.84|314.44|316.84|314.44|315.73|313.33|0
1653499930000|2022-05-25 17:32:10|317.07|314.67|315.95|313.55|317.07|314.67|315.95|313.55|0
1653499940000|2022-05-25 17:32:20|316.18|313.78|315.73|313.33|316.18|313.78|315.73|313.33|0
1653499950000|2022-05-25 17:32:30|316.17|313.77|315.73|313.33|316.17|313.77|315.73|313.33|0
1653499960000|2022-05-25 17:32:40|315.95|313.55|316.17|313.77|316.17|313.77|315.95|313.55|0
1653499970000|2022-05-25 17:32:50|315.95|313.55|316.17|313.77|316.17|313.77|315.73|313.33|0
1653499980000|2022-05-25 17:33:00|316.62|314.22|316.74|314.34|316.74|314.34|316.62|314.22|0
1653499990000|2022-05-25 17:33:10|316.17|313.77|316.84|314.44|316.84|314.44|316.17|313.77|0
1653500000000|2022-05-25 17:33:20|316.4|314|315.95|313.55|316.62|314.22|315.95|313.55|0
1653500010000|2022-05-25 17:33:30|315.73|313.33|315.73|313.33|316.17|313.77|315.51|313.11|0
1653500030000|2022-05-25 17:33:50|315.95|313.55|315.06|312.66|315.95|313.55|315.06|312.66|0
1653500040000|2022-05-25 17:34:00|314.84|312.44|315.73|313.33|315.73|313.33|314.84|312.44|0
1653500050000|2022-05-25 17:34:10|314.84|312.44|315.73|313.33|315.73|313.33|314.84|312.44|0
1653500060000|2022-05-25 17:34:20|315.28|312.88|314.84|312.44|315.5|313.1|314.84|312.44|0
1653500070000|2022-05-25 17:34:30|314.73|312.33|315.06|312.66|315.28|312.88|314.73|312.33|0
1653500080000|2022-05-25 17:34:40|314.84|312.44|314.17|311.77|314.84|312.44|314.17|311.77|0
1653500090000|2022-05-25 17:34:50|314.39|311.99|313.94|311.54|314.39|311.99|313.94|311.54|0
1653500100000|2022-05-25 17:35:00|314.61|312.21|314.39|311.99|314.61|312.21|314.39|311.99|0
1653500110000|2022-05-25 17:35:10|314.61|312.21|314.39|311.99|314.61|312.21|314.39|311.99|0
1653500120000|2022-05-25 17:35:20|313.94|311.54|313.72|311.32|314.61|312.21|313.72|311.32|0
1653500130000|2022-05-25 17:35:30|313.94|311.54|313.28|310.88|313.94|311.54|312.61|310.21|0
1653500140000|2022-05-25 17:35:40|313.05|310.65|312.83|310.43|313.05|310.65|312.83|310.43|0
1653500150000|2022-05-25 17:35:50|312.61|310.21|312.61|310.21|312.83|310.43|312.61|310.21|0
1653500160000|2022-05-25 17:36:00|313.5|311.1|313.72|311.32|313.94|311.54|313.5|311.1|0
1653500170000|2022-05-25 17:36:10|313.28|310.88|313.28|310.88|313.72|311.32|313.28|310.88|0
1653500180000|2022-05-25 17:36:20|313.05|310.65|313.39|310.99|313.39|310.99|313.05|310.65|0
1653500190000|2022-05-25 17:36:30|313.05|310.65|312.61|310.21|313.5|311.1|312.61|310.21|0
1653500200000|2022-05-25 17:36:40|312.95|310.55|312.16|309.76|312.95|310.55|312.16|309.76|0
1653500210000|2022-05-25 17:36:50|311.84|309.44|311.94|309.54|311.94|309.54|311.72|309.32|0
1653500220000|2022-05-25 17:37:00|311.83|309.43|309.94|307.54|311.83|309.43|309.94|307.54|0
1653500230000|2022-05-25 17:37:10|309.5|307.1|309.28|306.88|309.72|307.32|309.28|306.88|0
1653500240000|2022-05-25 17:37:20|309.5|307.1|309.5|307.1|309.72|307.32|309.5|307.1|0
1653500250000|2022-05-25 17:37:30|309.06|306.66|309.72|307.32|309.72|307.32|309.06|306.66|0
1653500260000|2022-05-25 17:37:40|309.94|307.54|310.61|308.21|310.61|308.21|309.94|307.54|0
1653500270000|2022-05-25 17:37:50|310.83|308.43|311.5|309.1|311.5|309.1|310.83|308.43|0
1653500280000|2022-05-25 17:38:00|311.27|308.87|311.05|308.65|311.27|308.87|310.39|307.99|0
1653500290000|2022-05-25 17:38:10|310.83|308.43|309.94|307.54|310.83|308.43|309.94|307.54|0
1653500300000|2022-05-25 17:38:20|310.16|307.76|310.39|307.99|310.39|307.99|309.72|307.32|0
1653500310000|2022-05-25 17:38:30|310.72|308.32|310.61|308.21|310.72|308.32|310.39|307.99|0
1653500320000|2022-05-25 17:38:40|310.83|308.43|311.5|309.1|311.5|309.1|310.83|308.43|0
1653500330000|2022-05-25 17:38:50|311.94|309.54|311.94|309.54|311.94|309.54|311.94|309.54|0
1653500340000|2022-05-25 17:39:00|311.5|309.1|311.94|309.54|312.16|309.76|311.27|308.87|0
1653500350000|2022-05-25 17:39:10|312.16|309.76|312.16|309.76|312.38|309.98|312.16|309.76|0
1653500360000|2022-05-25 17:39:20|311.94|309.54|312.38|309.98|312.61|310.21|311.94|309.54|0
1653500370000|2022-05-25 17:39:30|312.16|309.76|312.83|310.43|312.83|310.43|312.16|309.76|0
1653500380000|2022-05-25 17:39:40|313.05|310.65|313.05|310.65|313.27|310.87|313.05|310.65|0
1653500390000|2022-05-25 17:39:50|312.83|310.43|313.27|310.87|313.27|310.87|312.61|310.21|0
1653500400000|2022-05-25 17:40:00|312.83|310.43|312.38|309.98|312.83|310.43|312.38|309.98|0
1653500410000|2022-05-25 17:40:10|312.16|309.76|311.94|309.54|312.16|309.76|311.94|309.54|0
1653500420000|2022-05-25 17:40:20|312.38|309.98|311.72|309.32|312.38|309.98|311.72|309.32|0
1653500430000|2022-05-25 17:40:30|311.27|308.87|311.72|309.32|311.94|309.54|311.27|308.87|0
1653500440000|2022-05-25 17:40:40|311.49|309.09|311.49|309.09|311.94|309.54|311.27|308.87|0
1653500450000|2022-05-25 17:40:50|313.05|310.65|313.27|310.87|313.27|310.87|313.05|310.65|0
1653500460000|2022-05-25 17:41:00|313.72|311.32|313.72|311.32|313.94|311.54|313.72|311.32|0
1653500470000|2022-05-25 17:41:10|313.5|311.1|315.5|313.1|315.5|313.1|313.5|311.1|0
1653500480000|2022-05-25 17:41:20|315.28|312.88|315.05|312.65|315.28|312.88|314.83|312.43|0
1653500490000|2022-05-25 17:41:30|315.28|312.88|315.05|312.65|315.28|312.88|315.05|312.65|0
1653500500000|2022-05-25 17:41:40|315.17|312.77|314.39|311.99|315.17|312.77|314.39|311.99|0
1653500510000|2022-05-25 17:41:50|314.61|312.21|314.61|312.21|314.83|312.43|314.61|312.21|0
1653500520000|2022-05-25 17:42:00|314.39|311.99|314.83|312.43|314.83|312.43|314.39|311.99|0
1653500530000|2022-05-25 17:42:10|313.94|311.54|313.49|311.09|313.94|311.54|313.49|311.09|0
1653500540000|2022-05-25 17:42:20|313.94|311.54|313.27|310.87|313.94|311.54|313.27|310.87|0
1653500550000|2022-05-25 17:42:30|312.94|310.54|313.27|310.87|313.27|310.87|312.94|310.54|0
1653500560000|2022-05-25 17:42:40|312.83|310.43|312.38|309.98|312.94|310.54|312.28|309.88|0
1653500570000|2022-05-25 17:42:50|312.6|310.2|312.05|309.65|312.6|310.2|312.05|309.65|0
1653500580000|2022-05-25 17:43:00|311.94|309.54|311.49|309.09|311.94|309.54|311.27|308.87|0
1653500590000|2022-05-25 17:43:10|311.94|309.54|311.94|309.54|311.94|309.54|311.27|308.87|0
1653500600000|2022-05-25 17:43:20|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1653500610000|2022-05-25 17:43:30|311.72|309.32|312.16|309.76|312.83|310.43|311.72|309.32|0
1653500620000|2022-05-25 17:43:40|311.61|309.21|311.71|309.31|311.71|309.31|311.27|308.87|0
1653500630000|2022-05-25 17:43:50|311.49|309.09|311.49|309.09|311.71|309.31|311.27|308.87|0
1653500640000|2022-05-25 17:44:00|311.71|309.31|312.16|309.76|312.16|309.76|311.71|309.31|0
1653500650000|2022-05-25 17:44:10|311.71|309.31|311.71|309.31|311.71|309.31|311.49|309.09|0
1653500660000|2022-05-25 17:44:20|311.94|309.54|311.71|309.31|311.94|309.54|311.49|309.09|0
1653500670000|2022-05-25 17:44:30|311.94|309.54|311.94|309.54|311.94|309.54|311.94|309.54|0
1653500680000|2022-05-25 17:44:40|312.38|309.98|311.83|309.43|312.38|309.98|311.83|309.43|0
1653500690000|2022-05-25 17:44:50|311.94|309.54|311.94|309.54|311.94|309.54|311.71|309.31|0
1653500700000|2022-05-25 17:45:00|311.71|309.31|311.27|308.87|311.71|309.31|311.27|308.87|0
1653500710000|2022-05-25 17:45:10|310.83|308.43|310.6|308.2|311.05|308.65|310.6|308.2|0
1653500720000|2022-05-25 17:45:20|310.83|308.43|311.05|308.65|311.05|308.65|310.83|308.43|0
1653500730000|2022-05-25 17:45:30|310.6|308.2|310.83|308.43|310.83|308.43|310.6|308.2|0
1653500740000|2022-05-25 17:45:40|311.27|308.87|311.05|308.65|311.27|308.87|310.83|308.43|0
1653500750000|2022-05-25 17:45:50|310.38|307.98|311.49|309.09|311.49|309.09|310.38|307.98|0
1653500760000|2022-05-25 17:46:00|311.71|309.31|311.05|308.65|311.71|309.31|311.05|308.65|0
1653500770000|2022-05-25 17:46:10|311.27|308.87|311.49|309.09|311.49|309.09|311.27|308.87|0
1653500780000|2022-05-25 17:46:20|311.94|309.54|312.05|309.65|312.6|310.2|311.94|309.54|0
1653500790000|2022-05-25 17:46:30|312.38|309.98|312.6|310.2|312.6|310.2|312.38|309.98|0
1653500800000|2022-05-25 17:46:40|312.38|309.98|311.94|309.54|312.6|310.2|311.94|309.54|0
1653500810000|2022-05-25 17:46:50|312.6|310.2|312.82|310.42|312.82|310.42|312.6|310.2|0
1653500820000|2022-05-25 17:47:00|313.05|310.65|313.05|310.65|313.27|310.87|312.82|310.42|0
1653500830000|2022-05-25 17:47:10|313.27|310.87|313.83|311.43|313.83|311.43|313.27|310.87|0
1653500840000|2022-05-25 17:47:20|313.71|311.31|313.27|310.87|313.71|311.31|313.27|310.87|0
1653500850000|2022-05-25 17:47:30|313.05|310.65|312.6|310.2|313.05|310.65|312.6|310.2|0
1653500860000|2022-05-25 17:47:40|312.82|310.42|311.93|309.53|312.82|310.42|311.93|309.53|0
1653500870000|2022-05-25 17:47:50|312.38|309.98|312.16|309.76|312.38|309.98|311.93|309.53|0
1653500880000|2022-05-25 17:48:00|311.93|309.53|312.6|310.2|312.6|310.2|311.93|309.53|0
1653500890000|2022-05-25 17:48:10|312.16|309.76|311.49|309.09|312.27|309.87|311.49|309.09|0
1653500900000|2022-05-25 17:48:20|311.93|309.53|311.93|309.53|311.93|309.53|311.93|309.53|0
1653500910000|2022-05-25 17:48:30|311.49|309.09|311.05|308.65|311.49|309.09|310.82|308.42|0
1653500920000|2022-05-25 17:48:40|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1653500930000|2022-05-25 17:48:50|311.05|308.65|310.6|308.2|311.05|308.65|310.38|307.98|0
1653500940000|2022-05-25 17:49:00|310.82|308.42|310.82|308.42|311.05|308.65|310.82|308.42|0
1653500950000|2022-05-25 17:49:10|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1653500960000|2022-05-25 17:49:20|310.82|308.42|311.49|309.09|311.49|309.09|310.82|308.42|0
1653500970000|2022-05-25 17:49:30|311.93|309.53|311.49|309.09|311.93|309.53|311.49|309.09|0
1653500980000|2022-05-25 17:49:40|311.27|308.87|311.38|308.98|311.49|309.09|311.27|308.87|0
1653500990000|2022-05-25 17:49:50|311.49|309.09|310.6|308.2|311.49|309.09|310.6|308.2|0
1653501000000|2022-05-25 17:50:00|310.38|307.98|311.04|308.64|311.04|308.64|310.38|307.98|0
1653501010000|2022-05-25 17:50:10|310.82|308.42|311.49|309.09|311.49|309.09|310.16|307.76|0
1653501020000|2022-05-25 17:50:20|311.27|308.87|311.49|309.09|311.49|309.09|311.27|308.87|0
1653501030000|2022-05-25 17:50:30|311.27|308.87|312.15|309.75|312.15|309.75|311.27|308.87|0
1653501040000|2022-05-25 17:50:40|312.38|309.98|312.82|310.42|312.82|310.42|312.38|309.98|0
1653501050000|2022-05-25 17:50:50|313.04|310.64|312.6|310.2|313.27|310.87|312.6|310.2|0
1653501060000|2022-05-25 17:51:00|312.82|310.42|313.04|310.64|313.04|310.64|312.6|310.2|0
1653501070000|2022-05-25 17:51:10|312.82|310.42|313.93|311.53|313.93|311.53|312.82|310.42|0
1653501080000|2022-05-25 17:51:20|313.71|311.31|313.93|311.53|314.16|311.76|313.71|311.31|0
1653501090000|2022-05-25 17:51:30|314.38|311.98|314.38|311.98|314.38|311.98|314.38|311.98|0
1653501100000|2022-05-25 17:51:40|314.6|312.2|313.93|311.53|314.6|312.2|313.83|311.43|0
1653501110000|2022-05-25 17:51:50|314.16|311.76|314.82|312.42|315.05|312.65|314.16|311.76|0
1653501120000|2022-05-25 17:52:00|314.38|311.98|315.83|313.43|315.83|313.43|314.38|311.98|0
1653501130000|2022-05-25 17:52:10|315.27|312.87|315.72|313.32|315.94|313.54|315.05|312.65|0
1653501140000|2022-05-25 17:52:20|315.05|312.65|315.72|313.32|315.72|313.32|315.05|312.65|0
1653501150000|2022-05-25 17:52:30|316.16|313.76|315.72|313.32|316.16|313.76|315.27|312.87|0
1653501160000|2022-05-25 17:52:40|315.94|313.54|315.27|312.87|315.94|313.54|315.05|312.65|0
1653501170000|2022-05-25 17:52:50|315.94|313.54|315.27|312.87|315.94|313.54|315.27|312.87|0
1653501180000|2022-05-25 17:53:00|315.05|312.65|315.49|313.09|315.49|313.09|314.82|312.42|0
1653501190000|2022-05-25 17:53:10|315.27|312.87|315.49|313.09|315.49|313.09|315.27|312.87|0
1653501200000|2022-05-25 17:53:20|316.16|313.76|316.28|313.88|316.28|313.88|315.94|313.54|0
1653501210000|2022-05-25 17:53:30|316.16|313.76|316.38|313.98|316.61|314.21|315.94|313.54|0
1653501220000|2022-05-25 17:53:40|315.72|313.32|315.72|313.32|315.72|313.32|315.27|312.87|0
1653501230000|2022-05-25 17:53:50|315.94|313.54|315.71|313.31|315.94|313.54|315.71|313.31|0
1653501240000|2022-05-25 17:54:00|316.16|313.76|316.83|314.43|316.83|314.43|316.16|313.76|0
1653501250000|2022-05-25 17:54:10|316.38|313.98|316.83|314.43|316.83|314.43|316.38|313.98|0
1653501260000|2022-05-25 17:54:20|316.38|313.98|316.83|314.43|316.83|314.43|316.38|313.98|0
1653501270000|2022-05-25 17:54:30|316.61|314.21|316.83|314.43|316.83|314.43|316.61|314.21|0
1653501280000|2022-05-25 17:54:40|317.05|314.65|317.05|314.65|317.05|314.65|316.83|314.43|0
1653501290000|2022-05-25 17:54:50|316.61|314.21|315.83|313.43|316.61|314.21|315.83|313.43|0
1653501300000|2022-05-25 17:55:00|315.94|313.54|315.27|312.87|315.94|313.54|315.27|312.87|0
1653501310000|2022-05-25 17:55:10|315.05|312.65|315.05|312.65|315.05|312.65|314.6|312.2|0
1653501320000|2022-05-25 17:55:20|315.27|312.87|316.16|313.76|316.16|313.76|315.27|312.87|0
1653501330000|2022-05-25 17:55:30|316.38|313.98|316.62|313.74|316.62|313.98|316.38|313.52|0
1653501340000|2022-05-25 17:55:40|316.4|313.52|316.62|313.74|316.62|313.74|316.4|313.52|0
1653501350000|2022-05-25 17:55:50|316.85|313.97|316.85|313.97|316.85|313.97|316.62|313.74|0
1653501360000|2022-05-25 17:56:00|317.07|314.19|317.07|314.19|317.07|314.19|316.85|313.97|0
1653501370000|2022-05-25 17:56:10|317.74|314.86|317.52|314.64|317.74|314.86|317.41|314.53|0
1653501380000|2022-05-25 17:56:20|316.85|313.97|316.4|313.52|316.85|313.97|316.4|313.52|0
1653501390000|2022-05-25 17:56:30|316.29|313.41|316.4|313.52|316.62|313.74|316.18|313.3|0
1653501400000|2022-05-25 17:56:40|316.62|313.74|316.18|313.3|316.85|313.97|316.18|313.3|0
1653501410000|2022-05-25 17:56:50|316.4|313.52|315.62|312.74|316.4|313.52|315.62|312.74|0
1653501420000|2022-05-25 17:57:00|315.28|312.4|315.73|312.85|315.95|313.07|315.28|312.4|0
1653501430000|2022-05-25 17:57:10|315.51|312.63|316.29|313.41|316.29|313.41|315.51|312.63|0
1653501440000|2022-05-25 17:57:20|316.18|313.3|316.18|313.3|316.18|313.3|316.07|313.19|0
1653501450000|2022-05-25 17:57:30|315.51|312.63|315.28|312.4|315.73|312.85|315.28|312.4|0
1653501460000|2022-05-25 17:57:40|315.06|312.18|314.84|311.96|315.06|312.18|314.84|311.96|0
1653501470000|2022-05-25 17:57:50|314.73|311.85|314.84|311.96|314.84|311.96|314.61|311.73|0
1653501480000|2022-05-25 17:58:00|314.95|312.07|314.51|311.63|314.95|312.07|314.51|311.63|0
1653501490000|2022-05-25 17:58:10|314.17|311.29|314.17|311.29|314.39|311.51|314.17|311.29|0
1653501500000|2022-05-25 17:58:20|314.39|311.51|315.06|312.18|315.06|312.18|314.39|311.51|0
1653501510000|2022-05-25 17:58:30|314.95|312.07|315.18|312.3|315.18|312.3|314.73|311.85|0
1653501520000|2022-05-25 17:58:40|315.06|312.18|314.17|311.29|315.06|312.18|314.17|311.29|0
1653501530000|2022-05-25 17:58:50|314.39|311.51|314.28|311.4|314.39|311.51|314.28|311.4|0
1653501540000|2022-05-25 17:59:00|314.17|311.29|313.72|310.84|314.17|311.29|313.28|310.4|0
1653501550000|2022-05-25 17:59:10|313.5|310.62|313.72|310.84|313.95|311.07|313.5|310.62|0
1653501560000|2022-05-25 17:59:20|313.84|310.96|313.28|310.4|313.84|310.96|313.28|310.4|0
1653501570000|2022-05-25 17:59:30|313.17|310.29|313.84|310.96|313.84|310.96|313.17|310.29|0
1653501580000|2022-05-25 17:59:40|313.72|310.84|313.62|310.74|313.95|311.07|313.62|310.74|0
1653501590000|2022-05-25 17:59:50|314.17|311.29|315.06|312.18|315.18|312.3|314.17|311.29|0
1653501600000|2022-05-25 18:00:00|315.5|312.62|317.74|314.86|317.74|314.86|315.18|312.3|0
1653501610000|2022-05-25 18:00:10|316.62|313.74|317.51|314.63|317.74|314.86|316.62|313.74|0
1653501620000|2022-05-25 18:00:20|317.63|314.75|308.29|305.41|317.63|314.75|308.29|305.41|0
1653501630000|2022-05-25 18:00:30|307.18|304.3|305.2|302.32|307.18|304.3|302.77|299.89|0
1653501640000|2022-05-25 18:00:40|306.74|303.86|310.51|307.63|310.51|307.63|306.08|303.2|0
1653501650000|2022-05-25 18:00:50|307.95|305.07|308.29|305.41|308.29|305.41|305.64|302.76|0
1653501660000|2022-05-25 18:01:00|311.94|309.06|312.17|309.29|312.17|309.29|311.28|308.4|0
1653501670000|2022-05-25 18:01:10|311.17|308.29|305.86|302.98|311.17|308.29|305.86|302.98|0
1653501680000|2022-05-25 18:01:20|306.3|303.42|310.5|307.62|310.5|307.62|306.3|303.42|0
1653501690000|2022-05-25 18:01:30|309.84|306.96|307.51|304.63|309.84|306.96|307.07|304.19|0
1653501700000|2022-05-25 18:01:40|308.17|305.29|307.73|304.85|308.17|305.29|307.73|304.85|0
1653501710000|2022-05-25 18:01:50|307.95|305.07|309.06|306.18|309.5|306.62|307.95|305.07|0
1653501720000|2022-05-25 18:02:00|307.85|304.97|306.08|303.2|307.85|304.97|305.08|302.2|0
1653501730000|2022-05-25 18:02:10|303.32|300.44|302.99|300.11|303.54|300.66|302|299.12|0
1653501740000|2022-05-25 18:02:20|303.1|300.22|298.49|295.61|303.1|300.22|298.49|295.61|0
1653501750000|2022-05-25 18:02:30|298.71|295.83|298.38|295.5|298.71|295.83|297.83|294.95|0
1653501760000|2022-05-25 18:02:40|299.04|296.16|300.14|297.26|300.14|297.26|299.04|296.16|0
1653501770000|2022-05-25 18:02:50|300.9|298.02|303.43|300.55|303.43|300.55|300.02|297.14|0
1653501780000|2022-05-25 18:03:00|302.66|299.78|303.54|300.66|303.54|300.66|302|299.12|0
1653501790000|2022-05-25 18:03:10|303.87|300.99|307.18|304.3|307.18|304.3|303.65|300.77|0
1653501800000|2022-05-25 18:03:20|307.29|304.41|307.85|304.97|307.85|304.97|307.07|304.19|0
1653501810000|2022-05-25 18:03:30|307.51|304.63|310.95|308.07|310.95|308.07|307.51|304.63|0
1653501820000|2022-05-25 18:03:40|312.39|309.51|312.5|309.62|313.94|311.06|312.39|309.51|0
1653501830000|2022-05-25 18:03:50|313.5|310.62|310.17|307.29|313.5|310.62|310.17|307.29|0
1653501840000|2022-05-25 18:04:00|309.06|306.18|310.39|307.51|311.05|308.17|309.06|306.18|0
1653501850000|2022-05-25 18:04:10|309.06|306.18|307.29|304.41|309.17|306.29|307.29|304.41|0
1653501860000|2022-05-25 18:04:20|306.08|303.2|306.62|303.74|306.62|303.74|306.08|303.2|0
1653501870000|2022-05-25 18:04:30|306.3|303.42|305.08|302.2|306.3|303.42|305.08|302.2|0
1653501880000|2022-05-25 18:04:40|304.2|301.32|306.4|303.52|306.4|303.52|304.2|301.32|0
1653501890000|2022-05-25 18:04:50|305.96|303.08|306.62|303.74|306.62|303.74|305.74|302.86|0
1653501900000|2022-05-25 18:05:00|305.64|302.76|302.77|299.89|305.64|302.76|302.77|299.89|0
1653501910000|2022-05-25 18:05:10|304.31|301.43|305.19|302.31|305.19|302.31|303.76|300.88|0
1653501920000|2022-05-25 18:05:20|305.52|302.64|308.07|305.19|308.07|305.19|305.52|302.64|0
1653501930000|2022-05-25 18:05:30|308.84|305.96|309.84|306.96|309.84|306.96|308.84|305.96|0
1653501940000|2022-05-25 18:05:40|310.72|307.84|310.61|307.73|311.5|308.62|310.61|307.73|0
1653501950000|2022-05-25 18:05:50|310.26|307.38|309.85|306.97|310.71|307.83|309.85|306.97|0
1653501960000|2022-05-25 18:06:00|309.07|306.19|308.27|305.39|309.07|306.19|307.51|304.63|0
1653501970000|2022-05-25 18:06:10|308.83|305.95|310.72|307.84|310.72|307.84|308.83|305.95|0
1653501980000|2022-05-25 18:06:20|311.28|308.4|312.51|309.63|312.73|309.85|311.28|308.4|0
1653501990000|2022-05-25 18:06:30|312.95|310.07|318.89|316.01|318.89|316.01|312.95|310.07|0
1653502000000|2022-05-25 18:06:40|319.45|316.57|322.15|319.27|322.15|319.27|319.45|316.57|0
1653502010000|2022-05-25 18:06:50|323.05|320.17|323.95|321.07|324.63|321.75|323.05|320.17|0
1653502020000|2022-05-25 18:07:00|326.44|323.56|327.57|324.69|327.57|324.69|324.75|321.87|0
1653502030000|2022-05-25 18:07:10|327.8|324.92|330.74|327.86|330.74|327.86|327.8|324.92|0
1653502040000|2022-05-25 18:07:20|331.88|329|326.44|323.56|331.88|329|326.44|323.56|0
1653502050000|2022-05-25 18:07:30|326.21|323.33|329.05|326.17|329.05|326.17|326.21|323.33|0
1653502060000|2022-05-25 18:07:40|328.25|325.37|327.79|324.91|329.61|326.73|327.79|324.91|0
1653502070000|2022-05-25 18:07:50|328.14|325.26|326.89|324.01|328.14|325.26|326.89|324.01|0
1653502080000|2022-05-25 18:08:00|328.25|325.37|328.02|325.14|328.47|325.59|328.02|325.14|0
1653502090000|2022-05-25 18:08:10|327.69|324.81|325.31|322.43|327.69|324.81|325.31|322.43|0
1653502100000|2022-05-25 18:08:20|325.08|322.2|324.63|321.75|325.08|322.2|324.4|321.52|0
1653502110000|2022-05-25 18:08:30|323.73|320.85|320.8|317.92|323.73|320.85|320.8|317.92|0
1653502120000|2022-05-25 18:08:40|320.35|317.47|321.59|318.71|321.59|318.71|318.77|315.89|0
1653502130000|2022-05-25 18:08:50|321.92|319.04|320.8|317.92|322.15|319.27|320.8|317.92|0
1653502140000|2022-05-25 18:09:00|321.7|318.82|324.29|321.41|324.29|321.41|321.7|318.82|0
1653502150000|2022-05-25 18:09:10|324.85|321.97|326.21|323.33|326.21|323.33|324.63|321.75|0
1653502160000|2022-05-25 18:09:20|325.53|322.65|325.31|322.43|326.21|323.33|325.31|322.43|0
1653502170000|2022-05-25 18:09:30|324.07|321.19|321.92|319.04|324.07|321.19|321.92|319.04|0
1653502180000|2022-05-25 18:09:40|321.47|318.59|320.12|317.24|322.04|319.16|320.12|317.24|0
1653502190000|2022-05-25 18:09:50|319.22|316.34|319.45|316.57|319.45|316.57|318.1|315.22|0
1653502200000|2022-05-25 18:10:00|318.77|315.89|317.65|314.77|318.77|315.89|317.43|314.55|0
1653502210000|2022-05-25 18:10:10|315.53|312.65|310.5|307.62|315.53|312.65|310.5|307.62|0
1653502220000|2022-05-25 18:10:20|309.72|306.84|307.16|304.28|309.72|306.84|306.72|303.84|0
1653502230000|2022-05-25 18:10:30|308.49|305.61|310.5|307.62|310.72|307.84|308.49|305.61|0
1653502240000|2022-05-25 18:10:40|310.72|307.84|311.28|308.4|311.28|308.4|310.72|307.84|0
1653502250000|2022-05-25 18:10:50|311.83|308.95|312.28|309.4|312.5|309.62|311.61|308.73|0
1653502260000|2022-05-25 18:11:00|311.95|309.07|313.17|310.29|313.51|310.63|311.95|309.07|0
1653502270000|2022-05-25 18:11:10|314.85|311.97|314.29|311.41|314.85|311.97|313.4|310.52|0
1653502280000|2022-05-25 18:11:20|315.08|312.2|314.63|311.75|315.41|312.53|314.63|311.75|0
1653502290000|2022-05-25 18:11:30|312.95|310.07|310.94|308.06|312.95|310.07|310.94|308.06|0
1653502300000|2022-05-25 18:11:40|310.72|307.84|312.28|309.4|312.28|309.4|310.72|307.84|0
1653502310000|2022-05-25 18:11:50|311.83|308.95|313.4|310.52|313.4|310.52|311.83|308.95|0
1653502320000|2022-05-25 18:12:00|314.41|311.53|316.53|313.65|316.53|313.65|314.41|311.53|0
1653502330000|2022-05-25 18:12:10|317.2|314.32|318.1|315.22|318.1|315.22|317.2|314.32|0
1653502340000|2022-05-25 18:12:20|316.53|313.65|315.3|312.42|316.53|313.65|314.96|312.08|0
1653502350000|2022-05-25 18:12:30|316.08|313.2|316.53|313.65|317.09|314.21|316.08|313.2|0
1653502360000|2022-05-25 18:12:40|317.65|314.77|319.34|316.46|320.79|317.91|317.65|314.77|0
1653502370000|2022-05-25 18:12:50|319.67|316.79|319.89|317.01|320.34|317.46|319.67|316.79|0
1653502380000|2022-05-25 18:13:00|319.22|316.34|316.53|313.65|319.22|316.34|316.53|313.65|0
1653502390000|2022-05-25 18:13:10|315.18|312.3|315.63|312.75|315.63|312.75|315.18|312.3|0
1653502400000|2022-05-25 18:13:20|315.18|312.3|311.39|308.51|315.18|312.3|311.39|308.51|0
1653502410000|2022-05-25 18:13:30|312.06|309.18|312.5|309.62|312.72|309.84|311.83|308.95|0
1653502420000|2022-05-25 18:13:40|313.62|310.74|313.62|310.74|313.84|310.96|313.17|310.29|0
1653502430000|2022-05-25 18:13:50|311.95|309.07|312.05|309.17|312.72|309.84|311.83|308.95|0
1653502440000|2022-05-25 18:14:00|309.72|306.84|309.38|306.5|309.72|306.84|308.94|306.06|0
1653502450000|2022-05-25 18:14:10|310.94|308.06|311.28|308.4|311.28|308.4|310.83|307.95|0
1653502460000|2022-05-25 18:14:20|312.95|310.07|312.62|309.74|312.95|310.07|312.62|309.74|0
1653502470000|2022-05-25 18:14:30|311.39|308.51|311.61|308.73|311.61|308.73|310.72|307.84|0
1653502480000|2022-05-25 18:14:40|311.72|308.84|313.17|310.29|313.62|310.74|311.72|308.84|0
1653502490000|2022-05-25 18:14:50|313.84|310.96|311.5|308.62|313.84|310.96|311.5|308.62|0
1653502500000|2022-05-25 18:15:00|311.39|308.51|311.61|308.73|311.61|308.73|309.83|306.95|0
1653502510000|2022-05-25 18:15:10|310.94|308.06|310.94|308.06|311.16|308.28|310.27|307.39|0
1653502520000|2022-05-25 18:15:20|312.05|309.17|311.83|308.95|313.39|310.51|311.83|308.95|0
1653502530000|2022-05-25 18:15:30|311.38|308.5|308.71|305.83|311.61|308.73|308.71|305.83|0
1653502540000|2022-05-25 18:15:40|308.27|305.39|308.71|305.83|308.71|305.83|307.6|304.72|0
1653502550000|2022-05-25 18:15:50|309.6|306.72|307.38|304.5|309.6|306.72|307.38|304.5|0
1653502560000|2022-05-25 18:16:00|306.94|304.06|307.16|304.28|307.16|304.28|305.61|302.73|0
1653502570000|2022-05-25 18:16:10|306.71|303.83|306.94|304.06|307.6|304.72|306.71|303.83|0
1653502580000|2022-05-25 18:16:20|306.71|303.83|303.39|300.51|306.71|303.83|303.39|300.51|0
1653502590000|2022-05-25 18:16:30|302.51|299.63|303.07|300.19|303.39|300.51|302.51|299.63|0
1653502600000|2022-05-25 18:16:40|302.95|300.07|302.29|299.41|303.39|300.51|302.29|299.41|0
1653502610000|2022-05-25 18:16:50|300.96|298.08|300.3|297.42|300.96|298.08|299.98|297.1|0
1653502620000|2022-05-25 18:17:00|298.32|295.44|301.4|298.52|301.4|298.52|298.32|295.44|0
1653502630000|2022-05-25 18:17:10|301.52|298.64|300.96|298.08|301.52|298.64|299.64|296.76|0
1653502640000|2022-05-25 18:17:20|301.4|298.52|300.52|297.64|301.52|298.64|300.3|297.42|0
1653502650000|2022-05-25 18:17:30|299.86|296.98|300.08|297.2|300.08|297.2|299.64|296.76|0
1653502660000|2022-05-25 18:17:40|300.96|298.08|300.3|297.42|300.96|298.08|300.3|297.42|0
1653502670000|2022-05-25 18:17:50|300.64|297.76|301.96|299.08|301.96|299.08|300.64|297.76|0
1653502680000|2022-05-25 18:18:00|302.73|299.85|300.74|297.86|302.73|299.85|300.3|297.42|0
1653502690000|2022-05-25 18:18:10|301.18|298.3|301.18|298.3|301.62|298.74|301.18|298.3|0
1653502700000|2022-05-25 18:18:20|302.07|299.19|302.73|299.85|302.95|300.07|302.07|299.19|0
1653502710000|2022-05-25 18:18:30|302.07|299.19|304.05|301.17|304.05|301.17|302.07|299.19|0
1653502720000|2022-05-25 18:18:40|303.51|300.63|304.5|301.62|304.5|301.62|302.95|300.07|0
1653502730000|2022-05-25 18:18:50|303.61|300.73|304.94|302.06|304.94|302.06|303.06|300.18|0
1653502740000|2022-05-25 18:19:00|305.16|302.28|304.72|301.84|305.16|302.28|304.5|301.62|0
1653502750000|2022-05-25 18:19:10|304.28|301.4|302.73|299.85|304.28|301.4|302.73|299.85|0
1653502760000|2022-05-25 18:19:20|302.29|299.41|304.05|301.17|304.05|301.17|302.29|299.41|0
1653502770000|2022-05-25 18:19:30|305.16|302.28|308.49|305.61|308.49|305.61|305.16|302.28|0
1653502780000|2022-05-25 18:19:40|307.6|304.72|306.49|303.61|307.6|304.72|306.49|303.61|0
1653502790000|2022-05-25 18:19:50|306.71|303.83|307.05|304.17|307.05|304.17|306.61|303.73|0
1653502800000|2022-05-25 18:20:00|306.27|303.39|308.49|305.61|308.49|305.61|306.27|303.39|0
1653502810000|2022-05-25 18:20:10|308.71|305.83|307.16|304.28|308.71|305.83|307.16|304.28|0
1653502820000|2022-05-25 18:20:20|307.94|305.06|307.38|304.5|307.94|305.06|307.38|304.5|0
1653502830000|2022-05-25 18:20:30|306.27|303.39|304.05|301.17|307.38|304.5|304.05|301.17|0
1653502840000|2022-05-25 18:20:40|303.39|300.51|304.27|301.39|304.5|301.62|303.39|300.51|0
1653502850000|2022-05-25 18:20:50|303.61|300.73|301.96|299.08|303.61|300.73|301.62|298.74|0
1653502860000|2022-05-25 18:21:00|302.95|300.07|301.74|298.86|302.95|300.07|301.62|298.74|0
1653502870000|2022-05-25 18:21:10|301.18|298.3|300.52|297.64|301.18|298.3|299.86|296.98|0
1653502880000|2022-05-25 18:21:20|299.86|296.98|300.63|297.75|300.74|297.86|299.42|296.54|0
1653502890000|2022-05-25 18:21:30|300.3|297.42|300.3|297.42|300.3|297.42|299.86|296.98|0
1653502900000|2022-05-25 18:21:40|299.64|296.76|301.18|298.3|301.18|298.3|299.2|296.32|0
1653502910000|2022-05-25 18:21:50|301.84|298.96|300.96|298.08|302.06|299.18|300.96|298.08|0
1653502920000|2022-05-25 18:22:00|300.3|297.42|298.76|295.88|300.3|297.42|298.76|295.88|0
1653502930000|2022-05-25 18:22:10|299.86|296.98|299.86|296.98|300.08|297.2|299.86|296.98|0
1653502940000|2022-05-25 18:22:20|299.75|296.87|298.98|296.1|299.75|296.87|298.98|296.1|0
1653502950000|2022-05-25 18:22:30|299.53|296.65|301.18|298.3|301.18|298.3|299.53|296.65|0
1653502960000|2022-05-25 18:22:40|301.74|298.86|301.62|298.74|301.84|298.96|301.62|298.74|0
1653502970000|2022-05-25 18:22:50|301.18|298.3|303.61|300.73|303.61|300.73|301.18|298.3|0
1653502980000|2022-05-25 18:23:00|304.49|301.61|304.49|301.61|304.72|301.84|303.83|300.95|0
1653502990000|2022-05-25 18:23:10|304.72|301.84|304.05|301.17|305.38|302.5|304.05|301.17|0
1653503000000|2022-05-25 18:23:20|304.27|301.39|304.71|301.83|304.71|301.83|304.27|301.39|0
1653503010000|2022-05-25 18:23:30|303.61|300.73|303.61|300.73|303.61|300.73|303.17|300.29|0
1653503020000|2022-05-25 18:23:40|303.39|300.51|303.5|300.62|303.5|300.62|303.17|300.29|0
1653503030000|2022-05-25 18:23:50|302.72|299.84|303.61|300.73|303.61|300.73|302.72|299.84|0
1653503040000|2022-05-25 18:24:00|302.5|299.62|302.28|299.4|302.5|299.62|301.62|298.74|0
1653503050000|2022-05-25 18:24:10|302.5|299.62|301.4|298.52|302.5|299.62|301.4|298.52|0
1653503060000|2022-05-25 18:24:20|301.62|298.74|302.28|299.4|302.28|299.4|301.62|298.74|0
1653503070000|2022-05-25 18:24:30|303.17|300.29|301.84|298.96|303.17|300.29|301.84|298.96|0
1653503080000|2022-05-25 18:24:40|301.62|298.74|302.06|299.18|302.06|299.18|301.29|298.41|0
1653503090000|2022-05-25 18:24:50|302.94|300.06|302.5|299.62|302.94|300.06|301.84|298.96|0
1653503100000|2022-05-25 18:25:00|302.06|299.18|302.06|299.18|302.5|299.62|301.62|298.74|0
1653503110000|2022-05-25 18:25:10|302.94|300.06|302.5|299.62|303.94|301.06|302.5|299.62|0
1653503120000|2022-05-25 18:25:20|302.28|299.4|301.62|298.74|302.28|299.4|301.4|298.52|0
1653503130000|2022-05-25 18:25:30|300.52|297.64|300.3|297.42|300.52|297.64|300.08|297.2|0
1653503140000|2022-05-25 18:25:40|299.2|296.32|300.3|297.42|300.3|297.42|298.98|296.1|0
1653503150000|2022-05-25 18:25:50|299.86|296.98|299.42|296.54|300.08|297.2|299.42|296.54|0
1653503160000|2022-05-25 18:26:00|298.98|296.1|301.18|298.3|301.18|298.3|298.98|296.1|0
1653503170000|2022-05-25 18:26:10|300.19|297.31|299.64|296.76|300.19|297.31|299.2|296.32|0
1653503180000|2022-05-25 18:26:20|298.98|296.1|299.31|296.43|299.31|296.43|297.88|295|0
1653503190000|2022-05-25 18:26:30|299.09|296.21|299.2|296.32|299.31|296.43|299.09|296.21|0
1653503200000|2022-05-25 18:26:40|298.32|295.44|297.11|294.23|298.32|295.44|297.11|294.23|0
1653503210000|2022-05-25 18:26:50|295.68|292.8|295.46|292.58|296.12|293.24|295.24|292.36|0
1653503220000|2022-05-25 18:27:00|295.24|292.36|295.02|292.14|296.56|293.68|295.02|292.14|0
1653503230000|2022-05-25 18:27:10|295.68|292.8|294.15|291.27|295.68|292.8|294.15|291.27|0
1653503240000|2022-05-25 18:27:20|293.49|290.61|293.06|290.18|293.61|290.73|293.06|290.18|0
1653503250000|2022-05-25 18:27:30|293.93|291.05|293.49|290.61|294.15|291.27|293.49|290.61|0
1653503260000|2022-05-25 18:27:40|293.27|290.39|292.84|289.96|293.27|290.39|292.84|289.96|0
1653503270000|2022-05-25 18:27:50|292.62|289.74|292.84|289.96|293.06|290.18|292.62|289.74|0
1653503280000|2022-05-25 18:28:00|292.18|289.3|292.62|289.74|293.27|290.39|292.18|289.3|0
1653503290000|2022-05-25 18:28:10|292.84|289.96|293.49|290.61|293.49|290.61|292.84|289.96|0
1653503300000|2022-05-25 18:28:20|294.59|291.71|297|294.12|297|294.12|294.59|291.71|0
1653503310000|2022-05-25 18:28:30|296.12|293.24|296.12|293.24|296.78|293.9|295.68|292.8|0
1653503320000|2022-05-25 18:28:40|296.34|293.46|295.24|292.36|296.34|293.46|295.24|292.36|0
1653503330000|2022-05-25 18:28:50|295.46|292.58|296.12|293.24|296.12|293.24|295.46|292.58|0
1653503340000|2022-05-25 18:29:00|296.56|293.68|296.12|293.24|297.11|294.23|296.12|293.24|0
1653503350000|2022-05-25 18:29:10|296.56|293.68|295.68|292.8|297.11|294.23|295.68|292.8|0
1653503360000|2022-05-25 18:29:20|296.12|293.24|295.02|292.14|296.12|293.24|294.58|291.7|0
1653503370000|2022-05-25 18:29:30|294.8|291.92|294.8|291.92|295.02|292.14|294.8|291.92|0
1653503380000|2022-05-25 18:29:40|294.15|291.27|293.05|290.17|294.15|291.27|293.05|290.17|0
1653503390000|2022-05-25 18:29:50|293.27|290.39|293.71|290.83|293.71|290.83|293.05|290.17|0
1653503400000|2022-05-25 18:30:00|292.62|289.74|292.4|289.52|292.84|289.96|292.4|289.52|0
1653503410000|2022-05-25 18:30:10|292.18|289.3|291.53|288.65|292.18|289.3|291.53|288.65|0
1653503420000|2022-05-25 18:30:20|291.31|288.43|290.65|287.77|291.74|288.86|290.65|287.77|0
1653503430000|2022-05-25 18:30:30|291.53|288.65|292.62|289.74|293.05|290.17|291.53|288.65|0
1653503440000|2022-05-25 18:30:40|292.83|289.95|291.53|288.65|292.83|289.95|291.09|288.21|0
1653503450000|2022-05-25 18:30:50|291.64|288.76|291.96|289.08|292.4|289.52|291.09|288.21|0
1653503460000|2022-05-25 18:31:00|291.74|288.86|291.96|289.08|292.4|289.52|291.74|288.86|0
1653503470000|2022-05-25 18:31:10|292.4|289.52|291.31|288.43|292.4|289.52|290.87|287.99|0
1653503480000|2022-05-25 18:31:20|290.65|287.77|290.43|287.55|290.87|287.99|290.43|287.55|0
1653503490000|2022-05-25 18:31:30|290.98|288.1|291.31|288.43|291.31|288.43|290.98|288.1|0
1653503500000|2022-05-25 18:31:40|290.87|287.99|290.43|287.55|290.87|287.99|290.43|287.55|0
1653503510000|2022-05-25 18:31:50|290|287.12|290.87|287.99|290.87|287.99|290|287.12|0
1653503520000|2022-05-25 18:32:00|291.52|288.64|291.09|288.21|291.96|289.08|290.87|287.99|0
1653503530000|2022-05-25 18:32:10|293.27|290.39|294.8|291.92|294.8|291.92|293.27|290.39|0
1653503540000|2022-05-25 18:32:20|293.82|290.94|294.8|291.92|295.24|292.36|293.82|290.94|0
1653503550000|2022-05-25 18:32:30|295.02|292.14|294.58|291.7|295.02|292.14|294.58|291.7|0
1653503560000|2022-05-25 18:32:40|294.14|291.26|294.36|291.48|294.36|291.48|293.49|290.61|0
1653503570000|2022-05-25 18:32:50|295.46|292.58|295.24|292.36|296.55|293.67|295.24|292.36|0
1653503580000|2022-05-25 18:33:00|295.68|292.8|295.24|292.36|295.79|292.91|295.24|292.36|0
1653503590000|2022-05-25 18:33:10|295.9|293.02|296.99|294.11|296.99|294.11|295.9|293.02|0
1653503600000|2022-05-25 18:33:20|296.33|293.45|294.8|291.92|296.33|293.45|294.8|291.92|0
1653503610000|2022-05-25 18:33:30|294.36|291.48|295.02|292.14|295.02|292.14|294.14|291.26|0
1653503620000|2022-05-25 18:33:40|294.58|291.7|294.36|291.48|294.91|292.03|294.36|291.48|0
1653503630000|2022-05-25 18:33:50|295.46|292.58|294.8|291.92|295.46|292.58|294.58|291.7|0
1653503640000|2022-05-25 18:34:00|295.02|292.14|294.14|291.26|295.02|292.14|293.82|290.94|0
1653503650000|2022-05-25 18:34:10|293.71|290.83|292.4|289.52|293.71|290.83|292.4|289.52|0
1653503660000|2022-05-25 18:34:20|292.18|289.3|291.74|288.86|292.18|289.3|291.74|288.86|0
1653503670000|2022-05-25 18:34:30|292.4|289.52|291.74|288.86|292.4|289.52|291.74|288.86|0
1653503680000|2022-05-25 18:34:40|292.83|289.95|292.18|289.3|292.83|289.95|291.96|289.08|0
1653503690000|2022-05-25 18:34:50|291.42|288.54|291.96|289.08|292.39|289.51|291.42|288.54|0
1653503700000|2022-05-25 18:35:00|291.74|288.86|291.52|288.64|292.83|289.95|291.52|288.64|0
1653503710000|2022-05-25 18:35:10|291.96|289.08|290.43|287.55|291.96|289.08|290.43|287.55|0
1653503720000|2022-05-25 18:35:20|290.21|287.33|291.09|288.21|291.09|288.21|290.21|287.33|0
1653503730000|2022-05-25 18:35:30|291.64|288.76|289.56|286.68|291.64|288.76|289.56|286.68|0
1653503740000|2022-05-25 18:35:40|290.21|287.33|291.52|288.64|291.74|288.86|290.21|287.33|0
1653503750000|2022-05-25 18:35:50|291.09|288.21|291.3|288.42|291.3|288.42|290.65|287.77|0
1653503760000|2022-05-25 18:36:00|291.74|288.86|291.52|288.64|291.74|288.86|290.65|287.77|0
1653503770000|2022-05-25 18:36:10|290.87|287.99|290.87|287.99|291.3|288.42|290.87|287.99|0
1653503780000|2022-05-25 18:36:20|291.3|288.42|290.87|287.99|291.52|288.64|290.87|287.99|0
1653503790000|2022-05-25 18:36:30|291.3|288.42|293.27|290.39|293.27|290.39|291.3|288.42|0
1653503800000|2022-05-25 18:36:40|292.18|289.3|292.39|289.51|292.61|289.73|292.18|289.3|0
1653503810000|2022-05-25 18:36:50|291.96|289.08|293.09|290.21|294.57|291.69|291.96|289.08|0
1653503820000|2022-05-25 18:37:00|293.72|290.84|292.19|289.31|293.72|290.84|292.19|289.31|0
1653503830000|2022-05-25 18:37:10|293.28|290.4|292.63|289.75|293.28|290.4|292.63|289.75|0
1653503840000|2022-05-25 18:37:20|291.75|288.87|292.63|289.75|292.63|289.75|291.75|288.87|0
1653503850000|2022-05-25 18:37:30|291.97|289.09|293.06|290.18|293.06|290.18|291.97|289.09|0
1653503860000|2022-05-25 18:37:40|293.28|290.4|293.5|290.62|293.5|290.62|292.63|289.75|0
1653503870000|2022-05-25 18:37:50|293.18|290.3|292.63|289.75|293.94|291.06|292.63|289.75|0
1653503880000|2022-05-25 18:38:00|293.06|290.18|291.1|288.22|293.06|290.18|291.1|288.22|0
1653503890000|2022-05-25 18:38:10|291.75|288.87|291.54|288.66|292.19|289.31|291.54|288.66|0
1653503900000|2022-05-25 18:38:20|291.97|289.09|293.18|290.3|293.18|290.3|291.75|288.87|0
1653503910000|2022-05-25 18:38:30|293.28|290.4|295.03|292.15|295.03|292.15|293.28|290.4|0
1653503920000|2022-05-25 18:38:40|294.16|291.28|293.94|291.06|294.16|291.28|293.5|290.62|0
1653503930000|2022-05-25 18:38:50|294.71|291.83|294.38|291.5|295.03|292.15|294.38|291.5|0
1653503940000|2022-05-25 18:39:00|295.25|292.37|298.32|295.44|298.32|295.44|295.25|292.37|0
1653503950000|2022-05-25 18:39:10|297.66|294.78|296.35|293.47|297.88|295|296.35|293.47|0
1653503960000|2022-05-25 18:39:20|297.78|294.9|297.88|295|297.88|295|297.44|294.56|0
1653503970000|2022-05-25 18:39:30|297|294.12|297.22|294.34|297.22|294.34|296.35|293.47|0
1653503980000|2022-05-25 18:39:40|297.66|294.78|297.66|294.78|297.66|294.78|297.44|294.56|0
1653503990000|2022-05-25 18:39:50|297.88|295|298.1|295.22|298.32|295.44|297.88|295|0
1653504000000|2022-05-25 18:40:00|297.22|294.34|296.78|293.9|297.88|295|296.78|293.9|0
1653504010000|2022-05-25 18:40:10|298.1|295.22|297.44|294.56|298.32|295.44|297.44|294.56|0
1653504020000|2022-05-25 18:40:20|297.22|294.34|295.8|292.92|297.22|294.34|295.8|292.92|0
1653504030000|2022-05-25 18:40:30|295.47|292.59|294.71|291.83|295.47|292.59|294.37|291.49|0
1653504040000|2022-05-25 18:40:40|294.81|291.93|294.81|291.93|294.81|291.93|294.16|291.28|0
1653504050000|2022-05-25 18:40:50|294.59|291.71|293.28|290.4|294.59|291.71|293.28|290.4|0
1653504060000|2022-05-25 18:41:00|293.94|291.06|293.5|290.62|293.94|291.06|293.06|290.18|0
1653504070000|2022-05-25 18:41:10|293.06|290.18|291.53|288.65|293.06|290.18|291.53|288.65|0
1653504080000|2022-05-25 18:41:20|292.84|289.96|292.62|289.74|293.72|290.84|292.62|289.74|0
1653504090000|2022-05-25 18:41:30|293.5|290.62|293.72|290.84|294.37|291.49|293.5|290.62|0
1653504100000|2022-05-25 18:41:40|294.05|291.17|294.59|291.71|294.81|291.93|294.05|291.17|0
1653504110000|2022-05-25 18:41:50|294.37|291.49|293.94|291.06|294.37|291.49|293.5|290.62|0
1653504120000|2022-05-25 18:42:00|293.61|290.73|294.15|291.27|294.15|291.27|293.5|290.62|0
1653504130000|2022-05-25 18:42:10|295.03|292.15|295.03|292.15|295.47|292.59|294.37|291.49|0
1653504140000|2022-05-25 18:42:20|293.5|290.62|293.06|290.18|293.72|290.84|292.62|289.74|0
1653504150000|2022-05-25 18:42:30|292.62|289.74|292.19|289.31|292.62|289.74|291.97|289.09|0
1653504160000|2022-05-25 18:42:40|291.97|289.09|292.41|289.53|292.74|289.86|291.75|288.87|0
1653504170000|2022-05-25 18:42:50|292.84|289.96|291.75|288.87|292.84|289.96|291.53|288.65|0
1653504180000|2022-05-25 18:43:00|291.1|288.22|290.01|287.13|291.1|288.22|290.01|287.13|0
1653504190000|2022-05-25 18:43:10|288.27|285.39|288.49|285.61|288.49|285.61|288.16|285.28|0
1653504200000|2022-05-25 18:43:20|288.05|285.17|290.44|287.56|290.44|287.56|288.05|285.17|0
1653504210000|2022-05-25 18:43:30|290.66|287.78|292.3|289.42|292.3|289.42|290.66|287.78|0
1653504220000|2022-05-25 18:43:40|291.1|288.22|292.4|289.52|292.4|289.52|290.88|288|0
1653504230000|2022-05-25 18:43:50|291.1|288.22|292.19|289.31|292.19|289.31|290.44|287.56|0
1653504240000|2022-05-25 18:44:00|293.06|290.18|294.15|291.27|294.15|291.27|293.06|290.18|0
1653504250000|2022-05-25 18:44:10|293.06|290.18|293.06|290.18|293.28|290.4|292.84|289.96|0
1653504260000|2022-05-25 18:44:20|293.17|290.29|293.17|290.29|293.93|291.05|293.17|290.29|0
1653504270000|2022-05-25 18:44:30|293.93|291.05|293.5|290.62|293.93|291.05|293.06|290.18|0
1653504280000|2022-05-25 18:44:40|293.72|290.84|293.93|291.05|294.15|291.27|293.72|290.84|0
1653504290000|2022-05-25 18:44:50|294.15|291.27|295.03|292.15|295.03|292.15|294.15|291.27|0
1653504300000|2022-05-25 18:45:00|294.15|291.27|295.25|292.37|295.25|292.37|294.15|291.27|0
1653504310000|2022-05-25 18:45:10|296.12|293.24|294.81|291.93|296.12|293.24|294.81|291.93|0
1653504320000|2022-05-25 18:45:20|295.03|292.15|293.93|291.05|295.9|293.02|293.93|291.05|0
1653504330000|2022-05-25 18:45:30|293.28|290.4|293.28|290.4|293.93|291.05|293.28|290.4|0
1653504340000|2022-05-25 18:45:40|293.5|290.62|292.4|289.52|293.5|290.62|292.4|289.52|0
1653504350000|2022-05-25 18:45:50|292.95|290.07|293.06|290.18|293.06|290.18|292.62|289.74|0
1653504360000|2022-05-25 18:46:00|293.28|290.4|293.5|290.62|293.5|290.62|292.62|289.74|0
1653504370000|2022-05-25 18:46:10|293.83|290.95|294.15|291.27|294.15|291.27|293.5|290.62|0
1653504380000|2022-05-25 18:46:20|294.59|291.71|294.59|291.71|295.25|292.37|294.15|291.27|0
1653504390000|2022-05-25 18:46:30|293.93|291.05|294.37|291.49|294.48|291.6|293.93|291.05|0
1653504400000|2022-05-25 18:46:40|294.15|291.27|293.39|290.51|294.15|291.27|293.39|290.51|0
1653504410000|2022-05-25 18:46:50|294.37|291.49|293.28|290.4|294.81|291.93|293.28|290.4|0
1653504420000|2022-05-25 18:47:00|293.06|290.18|293.28|290.4|293.28|290.4|293.06|290.18|0
1653504430000|2022-05-25 18:47:10|293.93|291.05|293.49|290.61|293.93|291.05|293.28|290.4|0
1653504440000|2022-05-25 18:47:20|293.17|290.29|293.17|290.29|293.17|290.29|293.06|290.18|0
1653504450000|2022-05-25 18:47:30|293.06|290.18|292.62|289.74|294.15|291.27|292.62|289.74|0
1653504460000|2022-05-25 18:47:40|291.75|288.87|292.18|289.3|292.84|289.96|291.75|288.87|0
1653504470000|2022-05-25 18:47:50|292.84|289.96|293.28|290.4|293.49|290.61|292.84|289.96|0
1653504480000|2022-05-25 18:48:00|291.97|289.09|293.28|290.4|293.28|290.4|291.97|289.09|0
1653504490000|2022-05-25 18:48:10|293.49|290.61|292.62|289.74|293.49|290.61|292.62|289.74|0
1653504500000|2022-05-25 18:48:20|292.4|289.52|293.28|290.4|293.39|290.51|292.4|289.52|0
1653504510000|2022-05-25 18:48:30|292.84|289.96|293.28|290.4|293.28|290.4|292.62|289.74|0
1653504520000|2022-05-25 18:48:40|293.49|290.61|293.71|290.83|293.71|290.83|293.39|290.51|0
1653504530000|2022-05-25 18:48:50|293.93|291.05|292.84|289.96|293.93|291.05|292.84|289.96|0
1653504540000|2022-05-25 18:49:00|293.83|290.95|293.71|290.83|293.83|290.95|293.49|290.61|0
1653504550000|2022-05-25 18:49:10|293.17|290.29|292.84|289.96|293.17|290.29|292.62|289.74|0
1653504560000|2022-05-25 18:49:20|291.75|288.87|292.4|289.52|292.84|289.96|291.75|288.87|0
1653504570000|2022-05-25 18:49:30|293.49|290.61|294.04|291.16|294.04|291.16|293.27|290.39|0
1653504580000|2022-05-25 18:49:40|293.71|290.83|294.59|291.71|294.81|291.93|293.71|290.83|0
1653504590000|2022-05-25 18:49:50|293.93|291.05|296.78|293.9|296.78|293.9|293.93|291.05|0
1653504600000|2022-05-25 18:50:00|295.24|292.36|293.93|291.05|295.24|292.36|293.93|291.05|0
1653504610000|2022-05-25 18:50:10|294.59|291.71|292.18|289.3|294.59|291.71|291.31|288.43|0
1653504620000|2022-05-25 18:50:20|293.06|290.18|293.06|290.18|293.06|290.18|292.62|289.74|0
1653504630000|2022-05-25 18:50:30|292.18|289.3|292.4|289.52|292.4|289.52|291.64|288.76|0
1653504640000|2022-05-25 18:50:40|292.08|289.2|290.99|288.11|292.3|289.42|290.99|288.11|0
1653504650000|2022-05-25 18:50:50|290.22|287.34|290.22|287.34|290.87|287.99|290.22|287.34|0
1653504660000|2022-05-25 18:51:00|289.46|286.58|288.7|285.82|289.68|286.8|288.7|285.82|0
1653504670000|2022-05-25 18:51:10|287.39|284.51|288.26|285.38|288.26|285.38|286.96|284.08|0
1653504680000|2022-05-25 18:51:20|288.91|286.03|288.7|285.82|289.24|286.36|288.7|285.82|0
1653504690000|2022-05-25 18:51:30|289.35|286.47|291.09|288.21|291.09|288.21|289.35|286.47|0
1653504700000|2022-05-25 18:51:40|290.65|287.77|290.87|287.99|291.31|288.43|290.65|287.77|0
1653504710000|2022-05-25 18:51:50|291.31|288.43|292.84|289.96|292.84|289.96|291.31|288.43|0
1653504720000|2022-05-25 18:52:00|293.27|290.39|292.62|289.74|293.27|290.39|291.96|289.08|0
1653504730000|2022-05-25 18:52:10|293.49|290.61|293.49|290.61|293.71|290.83|293.49|290.61|0
1653504740000|2022-05-25 18:52:20|293.71|290.83|295.46|292.58|295.46|292.58|293.71|290.83|0
1653504750000|2022-05-25 18:52:30|295.24|292.36|294.58|291.7|295.46|292.58|294.58|291.7|0
1653504760000|2022-05-25 18:52:40|293.93|291.05|294.8|291.92|294.8|291.92|293.71|290.83|0
1653504770000|2022-05-25 18:52:50|294.37|291.49|293.49|290.61|294.37|291.49|293.27|290.39|0
1653504780000|2022-05-25 18:53:00|292.62|289.74|291.74|288.86|292.62|289.74|291.74|288.86|0
1653504790000|2022-05-25 18:53:10|290.87|287.99|290.87|287.99|291.31|288.43|290.87|287.99|0
1653504800000|2022-05-25 18:53:20|290.33|287.45|290.65|287.77|290.65|287.77|290.22|287.34|0
1653504810000|2022-05-25 18:53:30|290|287.12|290.22|287.34|290.44|287.56|289.78|286.9|0
1653504820000|2022-05-25 18:53:40|290|287.12|290|287.12|290|287.12|289.56|286.68|0
1653504830000|2022-05-25 18:53:50|290.22|287.34|290|287.12|290.65|287.77|290|287.12|0
1653504840000|2022-05-25 18:54:00|289.56|286.68|287.61|284.73|289.56|286.68|287.61|284.73|0
1653504850000|2022-05-25 18:54:10|286.31|283.43|286.09|283.21|286.74|283.86|286.09|283.21|0
1653504860000|2022-05-25 18:54:20|286.52|283.64|287.94|285.06|287.94|285.06|286.52|283.64|0
1653504870000|2022-05-25 18:54:30|286.96|284.08|287.83|284.95|287.83|284.95|286.96|284.08|0
1653504880000|2022-05-25 18:54:40|288.26|285.38|286.96|284.08|288.26|285.38|286.96|284.08|0
1653504890000|2022-05-25 18:54:50|286.09|283.21|286.74|283.86|286.74|283.86|286.09|283.21|0
1653504900000|2022-05-25 18:55:00|286.31|283.43|286.09|283.21|286.42|283.54|286.09|283.21|0
1653504910000|2022-05-25 18:55:10|286.74|283.86|286.74|283.86|286.74|283.86|286.74|283.86|0
1653504920000|2022-05-25 18:55:20|286.52|283.64|286.96|284.08|286.96|284.08|286.52|283.64|0
1653504930000|2022-05-25 18:55:30|287.82|284.94|286.96|284.08|287.82|284.94|286.74|283.86|0
1653504940000|2022-05-25 18:55:40|287.61|284.73|286.09|283.21|287.61|284.73|286.09|283.21|0
1653504950000|2022-05-25 18:55:50|286.31|283.43|285.66|282.78|286.31|283.43|285.66|282.78|0
1653504960000|2022-05-25 18:56:00|285.87|282.99|286.52|283.64|286.52|283.64|285.87|282.99|0
1653504970000|2022-05-25 18:56:10|286.96|284.08|286.31|283.43|287.61|284.73|286.31|283.43|0
1653504980000|2022-05-25 18:56:20|286.52|283.64|285.87|282.99|286.74|283.86|285.87|282.99|0
1653504990000|2022-05-25 18:56:30|286.31|283.43|286.09|283.21|286.52|283.64|286.09|283.21|0
1653505000000|2022-05-25 18:56:40|285.87|282.99|285.44|282.56|285.87|282.99|285.44|282.56|0
1653505010000|2022-05-25 18:56:50|285.22|282.34|285.22|282.34|285.22|282.34|285.22|282.34|0
1653505020000|2022-05-25 18:57:00|285.44|282.56|285.22|282.34|285.44|282.56|285.22|282.34|0
1653505030000|2022-05-25 18:57:10|284.79|281.91|285.44|282.56|285.44|282.56|284.79|281.91|0
1653505040000|2022-05-25 18:57:20|285.66|282.78|285.22|282.34|285.87|282.99|285.22|282.34|0
1653505050000|2022-05-25 18:57:30|285.12|282.24|285.98|283.1|285.98|283.1|285.12|282.24|0
1653505060000|2022-05-25 18:57:40|286.2|283.32|285.9|283.02|286.2|283.32|285.9|283.02|0
1653505070000|2022-05-25 18:57:50|285.35|282.47|285.59|282.71|285.59|282.71|285.35|282.47|0
1653505080000|2022-05-25 18:58:00|286.02|283.14|284.71|281.83|286.02|283.14|284.71|281.83|0
1653505090000|2022-05-25 18:58:10|285.18|282.3|286.46|283.58|286.46|283.58|285.18|282.3|0
1653505100000|2022-05-25 18:58:20|286.03|283.15|285.84|282.96|286.14|283.26|285.84|282.96|0
1653505110000|2022-05-25 18:58:30|286.28|283.4|285.96|283.08|286.5|283.62|285.96|283.08|0
1653505120000|2022-05-25 18:58:40|287.15|284.27|287.58|284.7|287.8|284.92|287.15|284.27|0
1653505130000|2022-05-25 18:58:50|287.37|284.49|287.8|284.92|287.8|284.92|286.93|284.05|0
1653505140000|2022-05-25 18:59:00|288.24|285.36|286.93|284.05|288.24|285.36|286.93|284.05|0
1653505150000|2022-05-25 18:59:10|287.37|284.49|287.58|284.7|287.58|284.7|287.15|284.27|0
1653505160000|2022-05-25 18:59:20|286.93|284.05|287.15|284.27|287.15|284.27|286.71|283.83|0
1653505170000|2022-05-25 18:59:30|286.93|284.05|287.04|284.16|287.04|284.16|286.71|283.83|0
1653505180000|2022-05-25 18:59:40|286.93|284.05|286.28|283.4|287.15|284.27|286.28|283.4|0
1653505190000|2022-05-25 18:59:50|286.06|283.18|286.28|283.4|286.28|283.4|286.06|283.18|0
1653505200000|2022-05-25 19:00:00|285.84|282.96|286.28|283.4|286.28|283.4|285.84|282.96|0
1653505210000|2022-05-25 19:00:10|286.71|283.83|286.5|283.62|287.58|284.7|286.5|283.62|0
1653505220000|2022-05-25 19:00:20|286.28|283.4|287.15|284.27|287.15|284.27|286.28|283.4|0
1653505230000|2022-05-25 19:00:30|286.5|283.62|285.84|282.96|286.5|283.62|285.84|282.96|0
1653505240000|2022-05-25 19:00:40|285.63|282.75|283.46|280.58|285.63|282.75|283.46|280.58|0
1653505250000|2022-05-25 19:00:50|284.11|281.23|283.46|280.58|284.11|281.23|283.24|280.36|0
1653505260000|2022-05-25 19:01:00|283.24|280.36|282.16|279.28|283.24|280.36|282.16|279.28|0
1653505270000|2022-05-25 19:01:10|282.81|279.93|283.67|280.79|283.67|280.79|282.81|279.93|0
1653505280000|2022-05-25 19:01:20|283.02|280.14|283.24|280.36|283.24|280.36|282.81|279.93|0
1653505290000|2022-05-25 19:01:30|282.37|279.49|281.29|278.41|282.37|279.49|280.86|277.98|0
1653505300000|2022-05-25 19:01:40|281.72|278.84|280.86|277.98|281.72|278.84|280.86|277.98|0
1653505310000|2022-05-25 19:01:50|280.64|277.76|279.78|276.9|280.64|277.76|279.78|276.9|0
1653505320000|2022-05-25 19:02:00|280.21|277.33|278.92|276.04|280.21|277.33|278.92|276.04|0
1653505330000|2022-05-25 19:02:10|278.7|275.82|278.7|275.82|278.7|275.82|278.7|275.82|0
1653505340000|2022-05-25 19:02:20|279.13|276.25|278.27|275.39|279.13|276.25|278.27|275.39|0
1653505350000|2022-05-25 19:02:30|277.84|274.96|278.06|275.18|278.06|275.18|277.63|274.75|0
1653505360000|2022-05-25 19:02:40|277.63|274.75|276.98|274.1|277.63|274.75|276.98|274.1|0
1653505370000|2022-05-25 19:02:50|277.63|274.75|277.41|274.53|277.63|274.75|276.98|274.1|0
1653505380000|2022-05-25 19:03:00|276.77|273.89|276.98|274.1|277.2|274.32|276.77|273.89|0
1653505390000|2022-05-25 19:03:10|277.41|274.53|278.27|275.39|278.27|275.39|277.41|274.53|0
1653505400000|2022-05-25 19:03:20|277.41|274.53|276.12|273.24|277.41|274.53|276.12|273.24|0
1653505410000|2022-05-25 19:03:30|276.34|273.46|275.27|272.39|276.34|273.46|275.27|272.39|0
1653505420000|2022-05-25 19:03:40|275.05|272.17|274.84|271.96|275.05|272.17|274.84|271.96|0
1653505430000|2022-05-25 19:03:50|274.62|271.74|274.62|271.74|274.62|271.74|274.62|271.74|0
1653505440000|2022-05-25 19:04:00|275.05|272.17|274.19|271.31|275.05|272.17|274.19|271.31|0
1653505450000|2022-05-25 19:04:10|274.41|271.53|274.19|271.31|274.41|271.53|273.98|271.1|0
1653505460000|2022-05-25 19:04:20|274.84|271.96|275.05|272.17|275.05|272.17|274.84|271.96|0
1653505470000|2022-05-25 19:04:30|275.27|272.39|275.69|272.81|275.91|273.03|275.27|272.39|0
1653505480000|2022-05-25 19:04:40|275.91|273.03|275.05|272.17|275.91|273.03|275.05|272.17|0
1653505490000|2022-05-25 19:04:50|275.69|272.81|275.48|272.6|275.91|273.03|275.26|272.38|0
1653505500000|2022-05-25 19:05:00|275.91|273.03|276.12|273.24|276.34|273.46|275.69|272.81|0
1653505510000|2022-05-25 19:05:10|275.69|272.81|275.48|272.6|275.69|272.81|275.48|272.6|0
1653505520000|2022-05-25 19:05:20|276.12|273.24|276.34|273.46|276.34|273.46|276.12|273.24|0
1653505530000|2022-05-25 19:05:30|276.77|273.89|276.34|273.46|276.77|273.89|276.34|273.46|0
1653505540000|2022-05-25 19:05:40|276.55|273.67|276.98|274.1|277.2|274.32|276.55|273.67|0
1653505550000|2022-05-25 19:05:50|276.77|273.89|276.98|274.1|276.98|274.1|275.91|273.03|0
1653505560000|2022-05-25 19:06:00|277.2|274.32|277.84|274.96|277.84|274.96|277.2|274.32|0
1653505570000|2022-05-25 19:06:10|278.27|275.39|277.74|274.86|278.27|275.39|277.74|274.86|0
1653505580000|2022-05-25 19:06:20|277.63|274.75|278.06|275.18|278.06|275.18|277.63|274.75|0
1653505590000|2022-05-25 19:06:30|277.84|274.96|277.41|274.53|278.06|275.18|277.41|274.53|0
1653505600000|2022-05-25 19:06:40|277.84|274.96|277.62|274.74|278.27|275.39|277.62|274.74|0
1653505610000|2022-05-25 19:06:50|276.98|274.1|276.77|273.89|276.98|274.1|276.55|273.67|0
1653505620000|2022-05-25 19:07:00|276.55|273.67|277.19|274.31|277.19|274.31|276.34|273.46|0
1653505630000|2022-05-25 19:07:10|276.76|273.88|278.17|275.29|278.17|275.29|276.76|273.88|0
1653505640000|2022-05-25 19:07:20|277.41|274.53|278.7|275.82|278.7|275.82|277.41|274.53|0
1653505650000|2022-05-25 19:07:30|278.92|276.04|277.19|274.31|278.92|276.04|277.19|274.31|0
1653505660000|2022-05-25 19:07:40|276.76|273.88|277.41|274.53|277.84|274.96|276.76|273.88|0
1653505670000|2022-05-25 19:07:50|276.98|274.1|275.91|273.03|276.98|274.1|275.91|273.03|0
1653505680000|2022-05-25 19:08:00|275.69|272.81|275.37|272.49|275.69|272.81|275.05|272.17|0
1653505690000|2022-05-25 19:08:10|275.26|272.38|274.83|271.95|275.26|272.38|274.83|271.95|0
1653505700000|2022-05-25 19:08:20|274.62|271.74|273.55|270.67|274.62|271.74|273.55|270.67|0
1653505710000|2022-05-25 19:08:30|273.34|270.46|273.55|270.67|273.55|270.67|273.34|270.46|0
1653505720000|2022-05-25 19:08:40|273.34|270.46|272.69|269.81|273.34|270.46|272.69|269.81|0
1653505730000|2022-05-25 19:08:50|273.12|270.24|273.34|270.46|273.34|270.46|272.91|270.03|0
1653505740000|2022-05-25 19:09:00|273.76|270.88|273.45|270.57|273.76|270.88|273.12|270.24|0
1653505750000|2022-05-25 19:09:10|273.98|271.1|274.62|271.74|275.69|272.81|273.98|271.1|0
1653505760000|2022-05-25 19:09:20|275.05|272.17|274.4|271.52|275.05|272.17|274.4|271.52|0
1653505770000|2022-05-25 19:09:30|273.76|270.88|273.33|270.45|273.98|271.1|273.33|270.45|0
1653505780000|2022-05-25 19:09:40|273.98|271.1|273.76|270.88|273.98|271.1|273.76|270.88|0
1653505790000|2022-05-25 19:09:50|273.55|270.67|273.55|270.67|273.55|270.67|273.55|270.67|0
1653505800000|2022-05-25 19:10:00|273.98|271.1|273.76|270.88|274.4|271.52|273.76|270.88|0
1653505810000|2022-05-25 19:10:10|274.19|271.31|274.83|271.95|274.83|271.95|274.19|271.31|0
1653505820000|2022-05-25 19:10:20|274.62|271.74|274.4|271.52|274.62|271.74|273.87|270.99|0
1653505830000|2022-05-25 19:10:30|273.98|271.1|273.44|270.56|273.98|271.1|273.33|270.45|0
1653505840000|2022-05-25 19:10:40|273.33|270.45|273.33|270.45|273.33|270.45|272.91|270.03|0
1653505850000|2022-05-25 19:10:50|273.76|270.88|272.91|270.03|273.76|270.88|272.91|270.03|0
1653505860000|2022-05-25 19:11:00|273.12|270.24|272.48|269.6|273.12|270.24|272.48|269.6|0
1653505870000|2022-05-25 19:11:10|272.27|269.39|272.27|269.39|272.27|269.39|272.27|269.39|0
1653505880000|2022-05-25 19:11:20|272.05|269.17|272.16|269.28|272.16|269.28|272.05|269.17|0
1653505890000|2022-05-25 19:11:30|272.26|269.38|272.05|269.17|272.48|269.6|272.05|269.17|0
1653505900000|2022-05-25 19:11:40|272.26|269.38|272.05|269.17|272.26|269.38|271.84|268.96|0
1653505910000|2022-05-25 19:11:50|271.84|268.96|271.41|268.53|271.84|268.96|271.41|268.53|0
1653505920000|2022-05-25 19:12:00|271.62|268.74|273.55|270.67|273.55|270.67|271.62|268.74|0
1653505930000|2022-05-25 19:12:10|273.33|270.45|272.26|269.38|273.55|270.67|272.26|269.38|0
1653505940000|2022-05-25 19:12:20|272.05|269.17|272.38|269.5|272.69|269.81|272.05|269.17|0
1653505950000|2022-05-25 19:12:30|272.69|269.81|272.69|269.81|273.12|270.24|272.69|269.81|0
1653505960000|2022-05-25 19:12:40|272.48|269.6|272.59|269.71|272.9|270.02|272.26|269.38|0
1653505970000|2022-05-25 19:12:50|272.26|269.38|272.59|269.71|272.59|269.71|272.05|269.17|0
1653505980000|2022-05-25 19:13:00|272.69|269.81|272.05|269.17|272.69|269.81|271.62|268.74|0
1653505990000|2022-05-25 19:13:10|271.62|268.74|272.69|269.81|272.69|269.81|271.62|268.74|0
1653506000000|2022-05-25 19:13:20|273.12|270.24|272.48|269.6|273.33|270.45|272.48|269.6|0
1653506010000|2022-05-25 19:13:30|271.62|268.74|271.2|268.32|271.62|268.74|271.2|268.32|0
1653506020000|2022-05-25 19:13:40|270.98|268.1|271.2|268.32|271.31|268.43|270.98|268.1|0
1653506030000|2022-05-25 19:13:50|270.98|268.1|270.98|268.1|271.2|268.32|270.77|267.89|0
1653506040000|2022-05-25 19:14:00|271.2|268.32|271.84|268.96|271.84|268.96|271.2|268.32|0
1653506050000|2022-05-25 19:14:10|271.41|268.53|271.84|268.96|271.84|268.96|271.41|268.53|0
1653506060000|2022-05-25 19:14:20|271.41|268.53|271.41|268.53|271.62|268.74|271.41|268.53|0
1653506070000|2022-05-25 19:14:30|272.26|269.38|271.41|268.53|272.26|269.38|271.41|268.53|0
1653506080000|2022-05-25 19:14:40|271.84|268.96|272.69|269.81|272.69|269.81|271.84|268.96|0
1653506090000|2022-05-25 19:14:50|272.8|269.92|272.48|269.6|272.8|269.92|272.48|269.6|0
1653506100000|2022-05-25 19:15:00|271.84|268.96|273.76|270.88|273.76|270.88|271.84|268.96|0
1653506110000|2022-05-25 19:15:10|273.54|270.66|273.12|270.24|273.54|270.66|273.12|270.24|0
1653506120000|2022-05-25 19:15:20|273.33|270.45|275.04|272.16|275.04|272.16|273.12|270.24|0
1653506130000|2022-05-25 19:15:30|274.83|271.95|275.26|272.38|275.26|272.38|274.61|271.73|0
1653506140000|2022-05-25 19:15:40|274.83|271.95|275.47|272.59|275.47|272.59|274.83|271.95|0
1653506150000|2022-05-25 19:15:50|276.11|273.23|276.54|273.66|276.54|273.66|276.11|273.23|0
1653506160000|2022-05-25 19:16:00|276.33|273.45|276.33|273.45|276.54|273.66|276.11|273.23|0
1653506170000|2022-05-25 19:16:10|276.76|273.88|274.83|271.95|276.76|273.88|274.83|271.95|0
1653506180000|2022-05-25 19:16:20|273.54|270.66|273.54|270.66|274.18|271.3|273.54|270.66|0
1653506190000|2022-05-25 19:16:30|273.76|270.88|274.61|271.73|274.61|271.73|273.76|270.88|0
1653506200000|2022-05-25 19:16:40|274.72|271.84|275.04|272.16|275.04|272.16|274.4|271.52|0
1653506210000|2022-05-25 19:16:50|275.26|272.38|274.4|271.52|275.26|272.38|274.4|271.52|0
1653506220000|2022-05-25 19:17:00|275.04|272.16|275.26|272.38|275.47|272.59|275.04|272.16|0
1653506230000|2022-05-25 19:17:10|274.83|271.95|275.26|272.38|275.47|272.59|274.83|271.95|0
1653506240000|2022-05-25 19:17:20|276.11|273.23|276.65|273.77|276.65|273.77|276.11|273.23|0
1653506250000|2022-05-25 19:17:30|276.97|274.09|276.54|273.66|277.4|274.52|276.54|273.66|0
1653506260000|2022-05-25 19:17:40|276.44|273.56|276.33|273.45|276.44|273.56|276.33|273.45|0
1653506270000|2022-05-25 19:17:50|276.44|273.56|276.54|273.66|276.54|273.66|276.33|273.45|0
1653506280000|2022-05-25 19:18:00|276.44|273.56|277.4|274.52|277.4|274.52|276.44|273.56|0
1653506290000|2022-05-25 19:18:10|277.62|274.74|278.48|275.6|278.48|275.6|277.62|274.74|0
1653506300000|2022-05-25 19:18:20|277.19|274.31|277.83|274.95|277.83|274.95|277.08|274.2|0
1653506310000|2022-05-25 19:18:30|276.97|274.09|275.68|272.8|276.97|274.09|275.68|272.8|0
1653506320000|2022-05-25 19:18:40|276.22|273.34|275.9|273.02|276.22|273.34|275.58|272.7|0
1653506330000|2022-05-25 19:18:50|276.33|273.45|275.68|272.8|276.54|273.66|275.68|272.8|0
1653506340000|2022-05-25 19:19:00|275.25|272.37|275.04|272.16|275.47|272.59|275.04|272.16|0
1653506350000|2022-05-25 19:19:10|274.83|271.95|276.33|273.45|276.33|273.45|274.82|271.94|0
1653506360000|2022-05-25 19:19:20|276.54|273.66|276.97|274.09|276.97|274.09|276.33|273.45|0
1653506370000|2022-05-25 19:19:30|277.18|274.3|276.97|274.09|277.4|274.52|276.97|274.09|0
1653506380000|2022-05-25 19:19:40|277.4|274.52|276.54|273.66|277.4|274.52|276.54|273.66|0
1653506390000|2022-05-25 19:19:50|276.76|273.88|277.4|274.52|277.61|274.73|276.76|273.88|0
1653506400000|2022-05-25 19:20:00|277.18|274.3|276.75|273.87|277.4|274.52|276.75|273.87|0
1653506410000|2022-05-25 19:20:10|276.97|274.09|277.83|274.95|277.94|275.06|276.97|274.09|0
1653506420000|2022-05-25 19:20:20|278.26|275.38|278.37|275.49|278.59|275.71|278.26|275.38|0
1653506430000|2022-05-25 19:20:30|278.26|275.38|278.26|275.38|278.69|275.81|278.26|275.38|0
1653506440000|2022-05-25 19:20:40|278.04|275.16|278.26|275.38|278.26|275.38|277.83|274.95|0
1653506450000|2022-05-25 19:20:50|278.04|275.16|277.83|274.95|278.04|275.16|277.4|274.52|0
1653506460000|2022-05-25 19:21:00|277.4|274.52|276.32|273.44|277.4|274.52|276.32|273.44|0
1653506470000|2022-05-25 19:21:10|275.68|272.8|275.04|272.16|275.68|272.8|274.82|271.94|0
1653506480000|2022-05-25 19:21:20|275.68|272.8|276.32|273.44|276.32|273.44|275.15|272.27|0
1653506490000|2022-05-25 19:21:30|275.9|273.02|274.93|272.05|275.9|273.02|274.93|272.05|0
1653506500000|2022-05-25 19:21:40|276.11|273.23|275.89|273.01|276.11|273.23|275.89|273.01|0
1653506510000|2022-05-25 19:21:50|276.32|273.44|276.01|273.13|276.32|273.44|275.89|273.01|0
1653506520000|2022-05-25 19:22:00|275.47|272.59|275.47|272.59|275.89|273.01|275.47|272.59|0
1653506530000|2022-05-25 19:22:10|276.44|273.56|276.54|273.66|276.75|273.87|276.32|273.44|0
1653506540000|2022-05-25 19:22:20|276.97|274.09|276.75|273.87|277.4|274.52|276.75|273.87|0
1653506550000|2022-05-25 19:22:30|276.54|273.66|277.18|274.3|277.18|274.3|276.32|273.44|0
1653506560000|2022-05-25 19:22:40|276.97|274.09|278.69|275.81|278.69|275.81|276.97|274.09|0
1653506570000|2022-05-25 19:22:50|278.9|276.02|278.9|276.02|279.12|276.24|278.9|276.02|0
1653506580000|2022-05-25 19:23:00|279.33|276.45|278.9|276.02|279.33|276.45|278.9|276.02|0
1653506590000|2022-05-25 19:23:10|278.47|275.59|278.47|275.59|278.69|275.81|278.26|275.38|0
1653506600000|2022-05-25 19:23:20|278.9|276.02|279.33|276.45|279.33|276.45|278.47|275.59|0
1653506610000|2022-05-25 19:23:30|279.55|276.67|278.26|275.38|279.55|276.67|278.26|275.38|0
1653506620000|2022-05-25 19:23:40|278.9|276.02|278.26|275.38|278.9|276.02|278.26|275.38|0
1653506630000|2022-05-25 19:23:50|278.9|276.02|278.47|275.59|278.9|276.02|278.26|275.38|0
1653506640000|2022-05-25 19:24:00|277.83|274.95|279.33|276.45|279.33|276.45|277.83|274.95|0
1653506650000|2022-05-25 19:24:10|279.12|276.24|279.33|276.45|279.55|276.67|279.12|276.24|0
1653506660000|2022-05-25 19:24:20|279.45|276.57|278.69|275.81|279.55|276.67|278.69|275.81|0
1653506670000|2022-05-25 19:24:30|278.26|275.38|277.61|274.73|278.26|275.38|277.61|274.73|0
1653506680000|2022-05-25 19:24:40|277.4|274.52|278.04|275.16|278.04|275.16|277.4|274.52|0
1653506690000|2022-05-25 19:24:50|278.26|275.38|277.51|274.63|278.26|275.38|277.51|274.63|0
1653506700000|2022-05-25 19:25:00|277.4|274.52|277.4|274.52|277.61|274.73|277.4|274.52|0
1653506710000|2022-05-25 19:25:10|278.04|275.16|278.47|275.59|278.47|275.59|277.61|274.73|0
1653506720000|2022-05-25 19:25:20|277.83|274.95|278.47|275.59|278.47|275.59|277.83|274.95|0
1653506730000|2022-05-25 19:25:30|277.83|274.95|277.08|274.2|277.83|274.95|276.97|274.09|0
1653506740000|2022-05-25 19:25:40|277.4|274.52|277.4|274.52|277.61|274.73|277.4|274.52|0
1653506750000|2022-05-25 19:25:50|277.08|274.2|276.75|273.87|277.08|274.2|276.75|273.87|0
1653506760000|2022-05-25 19:26:00|276.54|273.66|276.75|273.87|276.75|273.87|276.32|273.44|0
1653506770000|2022-05-25 19:26:10|276.32|273.44|276.11|273.23|276.32|273.44|275.68|272.8|0
1653506780000|2022-05-25 19:26:20|276.54|273.66|275.68|272.8|276.54|273.66|275.68|272.8|0
1653506790000|2022-05-25 19:26:30|275.89|273.01|275.89|273.01|276|273.12|275.46|272.58|0
1653506800000|2022-05-25 19:26:40|276.11|273.23|276.86|273.98|276.86|273.98|276.11|273.23|0
1653506810000|2022-05-25 19:26:50|276.96|274.08|277.39|274.51|277.39|274.51|276.96|274.08|0
1653506820000|2022-05-25 19:27:00|276.53|273.65|276.75|273.87|276.75|273.87|276.11|273.23|0
1653506830000|2022-05-25 19:27:10|276.96|274.08|276.32|273.44|277.39|274.51|276.32|273.44|0
1653506840000|2022-05-25 19:27:20|276.53|273.65|276.22|273.34|276.53|273.65|276.22|273.34|0
1653506850000|2022-05-25 19:27:30|276.53|273.65|275.89|273.01|276.53|273.65|275.89|273.01|0
1653506860000|2022-05-25 19:27:40|276.1|273.22|275.89|273.01|276.1|273.22|275.89|273.01|0
1653506870000|2022-05-25 19:27:50|276.1|273.22|276.86|273.98|276.86|273.98|276.1|273.22|0
1653506880000|2022-05-25 19:28:00|276.53|273.65|276.32|273.44|276.75|273.87|276.1|273.22|0
1653506890000|2022-05-25 19:28:10|276.1|273.22|276.1|273.22|276.1|273.22|276.1|273.22|0
1653506900000|2022-05-25 19:28:20|276.32|273.44|277.18|274.3|277.18|274.3|276.32|273.44|0
1653506910000|2022-05-25 19:28:30|278.37|275.49|278.47|275.59|278.47|275.59|277.61|274.73|0
1653506920000|2022-05-25 19:28:40|278.25|275.37|278.9|276.02|278.9|276.02|278.04|275.16|0
1653506930000|2022-05-25 19:28:50|279.76|276.88|278.9|276.02|279.76|276.88|278.9|276.02|0
1653506940000|2022-05-25 19:29:00|278.68|275.8|278.47|275.59|278.68|275.8|278.47|275.59|0
1653506950000|2022-05-25 19:29:10|278.68|275.8|278.9|276.02|278.9|276.02|278.25|275.37|0
1653506960000|2022-05-25 19:29:20|278.25|275.37|278.47|275.59|278.47|275.59|278.25|275.37|0
1653506970000|2022-05-25 19:29:30|277.82|274.94|278.68|275.8|278.68|275.8|277.82|274.94|0
1653506980000|2022-05-25 19:29:40|279.11|276.23|278.9|276.02|279.11|276.23|278.9|276.02|0
1653506990000|2022-05-25 19:29:50|278.58|275.7|278.9|276.02|278.9|276.02|278.25|275.37|0
1653507000000|2022-05-25 19:30:00|278.04|275.16|277.39|274.51|278.04|275.16|277.39|274.51|0
1653507010000|2022-05-25 19:30:10|276.53|273.65|276.53|273.65|276.75|273.87|276.53|273.65|0
1653507020000|2022-05-25 19:30:20|276.75|273.87|276.32|273.44|276.75|273.87|276.32|273.44|0
1653507030000|2022-05-25 19:30:30|276.53|273.65|277.61|274.73|277.61|274.73|276.53|273.65|0
1653507040000|2022-05-25 19:30:40|277.18|274.3|277.61|274.73|278.04|275.16|277.18|274.3|0
1653507050000|2022-05-25 19:30:50|278.04|275.16|277.61|274.73|278.04|275.16|277.61|274.73|0
1653507060000|2022-05-25 19:31:00|277.18|274.3|276.53|273.65|277.18|274.3|276.53|273.65|0
1653507070000|2022-05-25 19:31:10|276.96|274.08|276.21|273.33|276.96|274.08|276.1|273.22|0
1653507080000|2022-05-25 19:31:20|276.75|273.87|275.24|272.36|276.75|273.87|275.03|272.15|0
1653507090000|2022-05-25 19:31:30|276.32|273.44|277.18|274.3|277.18|274.3|276.32|273.44|0
1653507100000|2022-05-25 19:31:40|276.1|273.22|275.46|272.58|276.1|273.22|275.24|272.36|0
1653507110000|2022-05-25 19:31:50|276.53|273.65|275.46|272.58|276.53|273.65|275.46|272.58|0
1653507120000|2022-05-25 19:32:00|274.81|271.93|275.67|272.79|275.67|272.79|274.39|271.51|0
1653507130000|2022-05-25 19:32:10|276.1|273.22|276.64|273.76|276.64|273.76|275.46|272.58|0
1653507140000|2022-05-25 19:32:20|276.1|273.22|277.39|274.51|277.39|274.51|276.1|273.22|0
1653507150000|2022-05-25 19:32:30|276.75|273.87|276.53|273.65|276.75|273.87|276.53|273.65|0
1653507160000|2022-05-25 19:32:40|276.96|274.08|276.53|273.65|277.39|274.51|276.53|273.65|0
1653507170000|2022-05-25 19:32:50|278.25|275.37|279.11|276.23|279.11|276.23|278.25|275.37|0
1653507180000|2022-05-25 19:33:00|280.19|277.31|279.54|276.66|280.19|277.31|279.54|276.66|0
1653507190000|2022-05-25 19:33:10|279.76|276.88|279.76|276.88|279.76|276.88|279.54|276.66|0
1653507200000|2022-05-25 19:33:20|279.33|276.45|278.9|276.02|279.33|276.45|278.68|275.8|0
1653507210000|2022-05-25 19:33:30|278.58|275.7|277.82|274.94|278.58|275.7|277.6|274.72|0
1653507220000|2022-05-25 19:33:40|278.03|275.15|278.25|275.37|278.25|275.37|277.39|274.51|0
1653507230000|2022-05-25 19:33:50|278.03|275.15|278.25|275.37|278.25|275.37|277.82|274.94|0
1653507240000|2022-05-25 19:34:00|279.33|276.45|279.11|276.23|279.33|276.45|278.46|275.58|0
1653507250000|2022-05-25 19:34:10|279.54|276.66|280.19|277.31|280.19|277.31|279.54|276.66|0
1653507260000|2022-05-25 19:34:20|280.84|277.96|281.7|278.82|281.7|278.82|280.62|277.74|0
1653507270000|2022-05-25 19:34:30|281.27|278.39|281.27|278.39|281.48|278.6|281.05|278.17|0
1653507280000|2022-05-25 19:34:40|281.05|278.17|280.84|277.96|281.05|278.17|280.84|277.96|0
1653507290000|2022-05-25 19:34:50|280.4|277.52|280.4|277.52|280.84|277.96|280.4|277.52|0
1653507300000|2022-05-25 19:35:00|281.27|278.39|282.13|279.25|282.13|279.25|281.27|278.39|0
1653507310000|2022-05-25 19:35:10|281.27|278.39|281.7|278.82|281.7|278.82|280.62|277.74|0
1653507320000|2022-05-25 19:35:20|282.78|279.9|283.21|280.33|283.21|280.33|282.56|279.68|0
1653507330000|2022-05-25 19:35:30|283|280.12|283|280.12|283|280.12|282.56|279.68|0
1653507340000|2022-05-25 19:35:40|282.56|279.68|282.13|279.25|282.56|279.68|281.92|279.04|0
1653507350000|2022-05-25 19:35:50|282.35|279.47|284.3|281.42|284.3|281.42|282.35|279.47|0
1653507360000|2022-05-25 19:36:00|283.98|281.1|283.86|280.98|283.98|281.1|283|280.12|0
1653507370000|2022-05-25 19:36:10|283.65|280.77|284.08|281.2|284.08|281.2|283.65|280.77|0
1653507380000|2022-05-25 19:36:20|284.3|281.42|284.3|281.42|284.51|281.63|284.3|281.42|0
1653507390000|2022-05-25 19:36:30|284.51|281.63|285.6|282.72|286.25|283.37|284.51|281.63|0
1653507400000|2022-05-25 19:36:40|286.03|283.15|285.82|282.94|286.03|283.15|285.82|282.94|0
1653507410000|2022-05-25 19:36:50|286.25|283.37|286.69|283.81|286.69|283.81|286.25|283.37|0
1653507420000|2022-05-25 19:37:00|286.47|283.59|285.6|282.72|286.47|283.59|285.6|282.72|0
1653507430000|2022-05-25 19:37:10|284.95|282.07|284.51|281.63|285.38|282.5|284.51|281.63|0
1653507440000|2022-05-25 19:37:20|284.41|281.53|284.51|281.63|284.73|281.85|284.41|281.53|0
1653507450000|2022-05-25 19:37:30|284.08|281.2|284.3|281.42|284.3|281.42|284.08|281.2|0
1653507460000|2022-05-25 19:37:40|284.51|281.63|283.21|280.33|284.73|281.85|283.21|280.33|0
1653507470000|2022-05-25 19:37:50|284.08|281.2|285.16|282.28|285.16|282.28|284.08|281.2|0
1653507480000|2022-05-25 19:38:00|285.49|282.61|284.08|281.2|285.49|282.61|284.08|281.2|0
1653507490000|2022-05-25 19:38:10|283.86|280.98|284.73|281.85|284.73|281.85|283.65|280.77|0
1653507500000|2022-05-25 19:38:20|284.95|282.07|284.73|281.85|284.95|282.07|284.73|281.85|0
1653507510000|2022-05-25 19:38:30|284.95|282.07|285.06|282.18|285.16|282.28|284.73|281.85|0
1653507520000|2022-05-25 19:38:40|284.95|282.07|282.78|279.9|285.38|282.5|282.78|279.9|0
1653507530000|2022-05-25 19:38:50|283.64|280.76|282.99|280.11|283.64|280.76|282.78|279.9|0
1653507540000|2022-05-25 19:39:00|283.43|280.55|284.3|281.42|284.3|281.42|282.78|279.9|0
1653507550000|2022-05-25 19:39:10|283.86|280.98|284.51|281.63|284.51|281.63|283.86|280.98|0
1653507560000|2022-05-25 19:39:20|284.3|281.42|283.43|280.55|284.3|281.42|283.43|280.55|0
1653507570000|2022-05-25 19:39:30|284.08|281.2|284.95|282.07|284.95|282.07|284.08|281.2|0
1653507580000|2022-05-25 19:39:40|285.6|282.72|285.16|282.28|286.03|283.15|285.16|282.28|0
1653507590000|2022-05-25 19:39:50|284.73|281.85|284.73|281.85|284.95|282.07|284.73|281.85|0
1653507600000|2022-05-25 19:40:00|285.38|282.5|286.25|283.37|286.25|283.37|284.73|281.85|0
1653507610000|2022-05-25 19:40:10|286.68|283.8|286.9|284.02|286.9|284.02|286.68|283.8|0
1653507620000|2022-05-25 19:40:20|286.68|283.8|288.21|285.33|288.21|285.33|286.68|283.8|0
1653507630000|2022-05-25 19:40:30|287.99|285.11|288.64|285.76|288.64|285.76|287.77|284.89|0
1653507640000|2022-05-25 19:40:40|288.43|285.55|288.21|285.33|288.43|285.55|288.21|285.33|0
1653507650000|2022-05-25 19:40:50|288.64|285.76|288.86|285.98|288.86|285.98|288.43|285.55|0
1653507660000|2022-05-25 19:41:00|288.43|285.55|287.77|284.89|288.64|285.76|287.77|284.89|0
1653507670000|2022-05-25 19:41:10|287.99|285.11|287.55|284.67|287.99|285.11|287.55|284.67|0
1653507680000|2022-05-25 19:41:20|287.01|284.13|286.8|283.92|287.01|284.13|286.68|283.8|0
1653507690000|2022-05-25 19:41:30|286.25|283.37|286.25|283.37|286.25|283.37|286.25|283.37|0
1653507700000|2022-05-25 19:41:40|285.81|282.93|286.47|283.59|286.47|283.59|285.81|282.93|0
1653507710000|2022-05-25 19:41:50|285.6|282.72|285.6|282.72|285.6|282.72|285.38|282.5|0
1653507720000|2022-05-25 19:42:00|286.25|283.37|285.81|282.93|286.25|283.37|285.81|282.93|0
1653507730000|2022-05-25 19:42:10|285.16|282.28|284.73|281.85|285.16|282.28|284.73|281.85|0
1653507740000|2022-05-25 19:42:20|284.94|282.06|285.16|282.28|285.16|282.28|284.73|281.85|0
1653507750000|2022-05-25 19:42:30|284.73|281.85|284.08|281.2|284.73|281.85|284.08|281.2|0
1653507760000|2022-05-25 19:42:40|284.29|281.41|284.08|281.2|284.51|281.63|284.08|281.2|0
1653507770000|2022-05-25 19:42:50|284.51|281.63|285.16|282.28|285.16|282.28|284.51|281.63|0
1653507780000|2022-05-25 19:43:00|284.94|282.06|284.51|281.63|284.94|282.06|283.86|280.98|0
1653507790000|2022-05-25 19:43:10|284.94|282.06|284.94|282.06|285.16|282.28|284.73|281.85|0
1653507800000|2022-05-25 19:43:20|285.81|282.93|284.94|282.06|285.81|282.93|284.73|281.85|0
1653507810000|2022-05-25 19:43:30|284.29|281.41|283.64|280.76|284.4|281.52|283.64|280.76|0
1653507820000|2022-05-25 19:43:40|284.29|281.41|284.07|281.19|284.29|281.41|283.64|280.76|0
1653507830000|2022-05-25 19:43:50|283.42|280.54|282.99|280.11|283.42|280.54|282.99|280.11|0
1653507840000|2022-05-25 19:44:00|283.42|280.54|283.75|280.87|283.75|280.87|282.99|280.11|0
1653507850000|2022-05-25 19:44:10|283.64|280.76|282.56|279.68|283.64|280.76|282.56|279.68|0
1653507860000|2022-05-25 19:44:20|282.24|279.36|282.13|279.25|282.56|279.68|282.13|279.25|0
1653507870000|2022-05-25 19:44:30|282.56|279.68|283.1|280.22|283.1|280.22|282.34|279.46|0
1653507880000|2022-05-25 19:44:40|282.56|279.68|282.77|279.89|283.21|280.33|282.56|279.68|0
1653507890000|2022-05-25 19:44:50|283.21|280.33|282.77|279.89|283.21|280.33|282.56|279.68|0
1653507900000|2022-05-25 19:45:00|283.42|280.54|284.94|282.06|285.59|282.71|283.42|280.54|0
1653507910000|2022-05-25 19:45:10|284.29|281.41|284.94|282.06|284.94|282.06|284.29|281.41|0
1653507920000|2022-05-25 19:45:20|284.72|281.84|285.16|282.28|285.16|282.28|284.72|281.84|0
1653507930000|2022-05-25 19:45:30|286.03|283.15|285.38|282.5|286.03|283.15|285.27|282.39|0
1653507940000|2022-05-25 19:45:40|285.16|282.28|285.16|282.28|285.38|282.5|284.72|281.84|0
1653507950000|2022-05-25 19:45:50|285.81|282.93|286.9|284.02|286.9|284.02|285.81|282.93|0
1653507960000|2022-05-25 19:46:00|287.11|284.23|285.81|282.93|287.11|284.23|285.81|282.93|0
1653507970000|2022-05-25 19:46:10|285.59|282.71|285.81|282.93|285.81|282.93|285.38|282.5|0
1653507980000|2022-05-25 19:46:20|286.03|283.15|285.81|282.93|286.03|283.15|285.59|282.71|0
1653507990000|2022-05-25 19:46:30|286.24|283.36|286.24|283.36|286.24|283.36|286.03|283.15|0
1653508000000|2022-05-25 19:46:40|286.46|283.58|286.9|284.02|286.9|284.02|286.46|283.58|0
1653508010000|2022-05-25 19:46:50|286.46|283.58|286.24|283.36|286.46|283.58|286.24|283.36|0
1653508020000|2022-05-25 19:47:00|286.03|283.15|286.68|283.8|286.68|283.8|286.03|283.15|0
1653508030000|2022-05-25 19:47:10|286.9|284.02|287.33|284.45|287.33|284.45|286.68|283.8|0
1653508040000|2022-05-25 19:47:20|288.2|285.32|287.77|284.89|288.2|285.32|287.77|284.89|0
1653508050000|2022-05-25 19:47:30|287.11|284.23|286.24|283.36|287.11|284.23|286.24|283.36|0
1653508060000|2022-05-25 19:47:40|285.59|282.71|285.81|282.93|286.24|283.36|285.59|282.71|0
1653508070000|2022-05-25 19:47:50|285.37|282.49|284.51|281.63|285.37|282.49|284.51|281.63|0
1653508080000|2022-05-25 19:48:00|284.72|281.84|284.72|281.84|284.72|281.84|284.07|281.19|0
1653508090000|2022-05-25 19:48:10|285.81|282.93|285.59|282.71|286.03|283.15|285.59|282.71|0
1653508100000|2022-05-25 19:48:20|285.92|283.04|286.46|283.58|286.46|283.58|285.92|283.04|0
1653508110000|2022-05-25 19:48:30|287.33|284.45|288.2|285.32|288.2|285.32|287.33|284.45|0
1653508120000|2022-05-25 19:48:40|287.98|285.1|288.42|285.54|288.42|285.54|287.77|284.89|0
1653508130000|2022-05-25 19:48:50|288.2|285.32|286.68|283.8|288.42|285.54|286.68|283.8|0
1653508140000|2022-05-25 19:49:00|286.46|283.58|288.42|285.54|288.42|285.54|286.46|283.58|0
1653508150000|2022-05-25 19:49:10|288.64|285.76|288.86|285.98|288.86|285.98|288.42|285.54|0
1653508160000|2022-05-25 19:49:20|289.07|286.19|288.64|285.76|289.07|286.19|288.42|285.54|0
1653508170000|2022-05-25 19:49:30|288.2|285.32|287.77|284.89|288.2|285.32|287.55|284.67|0
1653508180000|2022-05-25 19:49:40|288.2|285.32|287.77|284.89|288.64|285.76|287.77|284.89|0
1653508190000|2022-05-25 19:49:50|287.98|285.1|286.46|283.58|287.98|285.1|286.46|283.58|0
1653508200000|2022-05-25 19:50:00|290.28|287.4|295.32|292.44|295.32|292.44|290.28|287.4|0
1653508210000|2022-05-25 19:50:10|295.86|292.98|293.23|290.35|295.86|292.98|293.23|290.35|0
1653508220000|2022-05-25 19:50:20|293.45|290.57|293.79|290.67|294.23|291.11|293.01|290.13|0
1653508230000|2022-05-25 19:50:30|294.45|291.33|296.1|292.98|296.1|292.98|294.45|291.33|0
1653508240000|2022-05-25 19:50:40|295.32|292.2|294.67|291.55|295.54|292.42|294.67|291.55|0
1653508250000|2022-05-25 19:50:50|293.13|290.01|292.91|289.79|293.13|290.01|291.6|288.48|0
1653508260000|2022-05-25 19:51:00|293.57|290.45|294.45|291.33|294.45|291.33|293.35|290.23|0
1653508270000|2022-05-25 19:51:10|295.1|291.98|296.2|293.08|296.2|293.08|295.1|291.98|0
1653508280000|2022-05-25 19:51:20|295.98|292.86|294.23|291.11|295.98|292.86|294.23|291.11|0
1653508290000|2022-05-25 19:51:30|294.01|290.89|294.88|291.76|294.88|291.76|294.01|290.89|0
1653508300000|2022-05-25 19:51:40|295.1|291.98|294.88|291.76|295.1|291.98|294.78|291.66|0
1653508310000|2022-05-25 19:51:50|294.67|291.55|295.32|292.2|295.32|292.2|294.67|291.55|0
1653508320000|2022-05-25 19:52:00|295.1|291.98|295.76|292.64|296.42|293.3|295.1|291.98|0
1653508330000|2022-05-25 19:52:10|295.1|291.98|295.54|292.42|296.2|293.08|295.1|291.98|0
1653508340000|2022-05-25 19:52:20|294.88|291.76|294.45|291.33|294.88|291.76|294.45|291.33|0
1653508350000|2022-05-25 19:52:30|295.54|292.42|294.88|291.76|295.98|292.86|294.88|291.76|0
1653508360000|2022-05-25 19:52:40|294.44|291.32|294.23|291.11|295.1|291.98|294.23|291.11|0
1653508370000|2022-05-25 19:52:50|294.44|291.32|294.44|291.32|294.44|291.32|294.01|290.89|0
1653508380000|2022-05-25 19:53:00|295.98|292.86|295.1|291.98|295.98|292.86|295.1|291.98|0
1653508390000|2022-05-25 19:53:10|296.42|293.3|295.98|292.86|296.64|293.52|295.98|292.86|0
1653508400000|2022-05-25 19:53:20|295.76|292.64|294.88|291.76|295.76|292.64|294.66|291.54|0
1653508410000|2022-05-25 19:53:30|294.22|291.1|294.22|291.1|294.22|291.1|294.22|291.1|0
1653508420000|2022-05-25 19:53:40|294.01|290.89|294.22|291.1|294.22|291.1|294.01|290.89|0
1653508430000|2022-05-25 19:53:50|293.9|290.78|292.69|289.57|293.9|290.78|292.69|289.57|0
1653508440000|2022-05-25 19:54:00|292.25|289.13|292.25|289.13|292.69|289.57|292.25|289.13|0
1653508450000|2022-05-25 19:54:10|292.03|288.91|290.4|287.28|292.03|288.91|290.4|287.28|0
1653508460000|2022-05-25 19:54:20|290.28|287.16|289.63|286.51|290.28|287.16|289.63|286.51|0
1653508470000|2022-05-25 19:54:30|289.41|286.29|290.06|286.94|290.28|287.16|289.41|286.29|0
1653508480000|2022-05-25 19:54:40|289.41|286.29|289.41|286.29|290.5|287.38|289.41|286.29|0
1653508490000|2022-05-25 19:54:50|290.28|287.16|290.5|287.38|290.5|287.38|289.63|286.51|0
1653508500000|2022-05-25 19:55:00|291.16|288.04|290.28|287.16|291.16|288.04|290.28|287.16|0
1653508510000|2022-05-25 19:55:10|289.63|286.51|287.78|284.66|289.63|286.51|287.78|284.66|0
1653508520000|2022-05-25 19:55:20|287.23|284.11|287.88|284.76|288.32|285.2|287.01|283.89|0
1653508530000|2022-05-25 19:55:30|287.66|284.54|287.88|284.76|288.54|285.42|287.66|284.54|0
1653508540000|2022-05-25 19:55:40|287.66|284.54|288.63|285.75|288.97|285.85|287.66|284.54|0
1653508550000|2022-05-25 19:55:50|287.54|284.66|287.98|285.1|287.98|285.1|287.11|284.23|0
1653508560000|2022-05-25 19:56:00|287.76|284.88|286.45|283.57|287.76|284.88|286.45|283.57|0
1653508570000|2022-05-25 19:56:10|286.02|283.14|286.24|283.36|287.11|284.23|285.59|282.71|0
1653508580000|2022-05-25 19:56:20|285.8|282.92|286.67|283.79|287.11|284.23|285.8|282.92|0
1653508590000|2022-05-25 19:56:30|287.33|284.45|287.98|285.1|287.98|285.1|287.33|284.45|0
1653508600000|2022-05-25 19:56:40|287.54|284.66|289.62|286.74|289.62|286.74|287.54|284.66|0
1653508610000|2022-05-25 19:56:50|289.29|286.41|289.07|286.19|289.29|286.41|288.85|285.97|0
1653508620000|2022-05-25 19:57:00|289.29|286.41|289.94|287.06|289.94|287.06|289.29|286.41|0
1653508630000|2022-05-25 19:57:10|290.16|287.28|289.94|287.06|290.16|287.28|289.94|287.06|0
1653508640000|2022-05-25 19:57:20|289.29|286.41|289.94|287.06|289.94|287.06|289.29|286.41|0
1653508650000|2022-05-25 19:57:30|289.29|286.41|289.07|286.19|289.72|286.84|289.07|286.19|0
1653508660000|2022-05-25 19:57:40|289.29|286.41|289.29|286.41|289.29|286.41|289.29|286.41|0
1653508670000|2022-05-25 19:57:50|288.63|285.75|288.63|285.75|288.85|285.97|288.63|285.75|0
1653508680000|2022-05-25 19:58:00|289.29|286.41|290.38|287.5|290.38|287.5|289.29|286.41|0
1653508690000|2022-05-25 19:58:10|290.6|287.72|290.6|287.72|290.82|287.94|290.16|287.28|0
1653508700000|2022-05-25 19:58:20|290.71|287.83|290.38|287.5|290.71|287.83|290.38|287.5|0
1653508710000|2022-05-25 19:58:30|290.6|287.72|291.25|288.37|291.25|288.37|290.38|287.5|0
1653508720000|2022-05-25 19:58:40|290.81|287.93|289.5|286.62|290.81|287.93|289.5|286.62|0
1653508730000|2022-05-25 19:58:50|289.94|287.06|289.29|286.41|289.94|287.06|289.07|286.19|0
1653508740000|2022-05-25 19:59:00|290.16|287.28|291.03|288.15|291.25|288.37|290.16|287.28|0
1653508750000|2022-05-25 19:59:10|290.6|287.72|290.6|287.72|290.6|287.72|289.94|287.06|0
1653508760000|2022-05-25 19:59:20|289.72|286.84|289.72|286.84|289.72|286.84|289.5|286.62|0
1653508770000|2022-05-25 19:59:30|289.5|286.62|288.85|285.97|289.5|286.62|288.85|285.97|0
1653508780000|2022-05-25 19:59:40|288.63|285.75|289.94|287.06|289.94|287.06|288.19|285.31|0
1653508790000|2022-05-25 19:59:50|289.07|286.19|288.63|285.75|289.5|286.62|288.63|285.75|0
1653508800000|2022-05-25 20:00:00|287.22|284.34|287.32|284.44|287.32|284.44|287.1|284.22|0
1653508810000|2022-05-25 20:00:10|287.54|284.66|287.98|285.1|287.98|285.1|287.32|284.44|0
1653508820000|2022-05-25 20:00:20|289.28|286.4|288.19|285.31|289.72|286.84|287.54|284.66|0
1653508830000|2022-05-25 20:00:30|287.98|285.1|288.63|285.75|288.63|285.75|287.98|285.1|0
1653508840000|2022-05-25 20:00:40|288.19|285.31|287.76|284.88|288.41|285.53|287.76|284.88|0
1653508850000|2022-05-25 20:00:50|287.98|285.1|287.98|285.1|288.19|285.31|287.98|285.1|0
1653508860000|2022-05-25 20:01:00|287.76|284.88|287.32|284.44|287.76|284.88|286.89|284.01|0
1653508870000|2022-05-25 20:01:10|287.76|284.88|287.1|284.22|287.98|285.1|287.1|284.22|0
1653508880000|2022-05-25 20:01:20|287.54|284.66|286.89|284.01|287.76|284.88|286.89|284.01|0
1653508890000|2022-05-25 20:01:30|287.1|284.22|286.67|283.79|287.1|284.22|286.67|283.79|0
1653508900000|2022-05-25 20:01:40|287.1|284.22|287.1|284.22|287.54|284.66|287.1|284.22|0
1653508910000|2022-05-25 20:01:50|287.32|284.44|286.89|284.01|287.32|284.44|286.67|283.79|0
1653508920000|2022-05-25 20:02:00|286.91|284.03|286.91|284.03|286.91|284.03|286.69|283.81|0
1653508930000|2022-05-25 20:02:10|286.8|283.92|286.47|283.59|286.8|283.92|286.25|283.37|0
1653508940000|2022-05-25 20:02:20|286.25|283.37|286.25|283.37|286.25|283.37|286.25|283.37|0
1653508950000|2022-05-25 20:02:30|286.47|283.59|286.91|284.03|286.91|284.03|286.47|283.59|0
1653508960000|2022-05-25 20:02:40|286.69|283.81|286.47|283.59|286.91|284.03|286.47|283.59|0
1653508970000|2022-05-25 20:02:50|286.91|284.03|286.69|283.81|286.91|284.03|286.25|283.37|0
1653508980000|2022-05-25 20:03:00|286.47|283.59|286.03|283.15|286.47|283.59|286.03|283.15|0
1653508990000|2022-05-25 20:03:10|286.15|283.27|286.47|283.59|286.47|283.59|286.03|283.15|0
1653509000000|2022-05-25 20:03:20|286.9|284.02|286.9|284.02|287.12|284.24|286.47|283.59|0
1653509010000|2022-05-25 20:03:30|286.69|283.81|286.69|283.81|286.69|283.81|286.69|283.81|0
1653509020000|2022-05-25 20:03:40|286.9|284.02|286.47|283.59|286.9|284.02|286.25|283.37|0
1653509030000|2022-05-25 20:03:50|286.25|283.37|286.47|283.59|286.47|283.59|286.25|283.37|0
1653509040000|2022-05-25 20:04:00|286.25|283.37|286.47|283.59|286.47|283.59|286.25|283.37|0
1653509050000|2022-05-25 20:04:10|286.69|283.81|286.69|283.81|286.69|283.81|286.69|283.81|0
1653509060000|2022-05-25 20:04:20|286.47|283.59|286.47|283.59|286.47|283.59|286.47|283.59|0
1653509070000|2022-05-25 20:04:30|286.25|283.37|286.25|283.37|286.25|283.37|286.25|283.37|0
1653509080000|2022-05-25 20:04:40|286.47|283.59|286.47|283.59|286.47|283.59|286.47|283.59|0
1653509090000|2022-05-25 20:04:50|286.25|283.37|287.34|284.46|287.34|284.46|286.25|283.37|0
1653509100000|2022-05-25 20:05:00|287.12|284.24|287.12|284.24|287.12|284.24|286.9|284.02|0
1653509110000|2022-05-25 20:05:10|287.02|284.14|286.9|284.02|287.02|284.14|286.9|284.02|0
1653509120000|2022-05-25 20:05:20|287.12|284.24|287.12|284.24|287.12|284.24|287.12|284.24|0
1653509130000|2022-05-25 20:05:30|286.9|284.02|286.68|283.8|286.9|284.02|286.68|283.8|0
1653509140000|2022-05-25 20:05:40|286.03|283.15|286.47|283.59|286.68|283.8|286.03|283.15|0
1653509150000|2022-05-25 20:05:50|286.9|284.02|286.68|283.8|287.12|284.24|286.68|283.8|0
1653509160000|2022-05-25 20:06:00|286.9|284.02|286.68|283.8|286.9|284.02|286.68|283.8|0
1653509170000|2022-05-25 20:06:10|286.9|284.02|286.9|284.02|287.02|284.14|286.9|284.02|0
1653509180000|2022-05-25 20:06:20|287.12|284.24|286.9|284.02|287.12|284.24|286.9|284.02|0
1653509190000|2022-05-25 20:06:30|287.12|284.24|286.9|284.02|287.12|284.24|286.9|284.02|0
1653509200000|2022-05-25 20:06:40|287.12|284.24|287.78|284.9|287.78|284.9|287.12|284.24|0
1653509210000|2022-05-25 20:06:50|287.99|285.11|289.09|286.21|289.31|286.43|287.99|285.11|0
1653509220000|2022-05-25 20:07:00|288.65|285.77|288.87|285.99|288.87|285.99|288.65|285.77|0
1653509230000|2022-05-25 20:07:10|289.09|286.21|290.18|287.3|290.18|287.3|289.09|286.21|0
1653509240000|2022-05-25 20:07:20|289.96|287.08|289.96|287.08|289.96|287.08|289.96|287.08|0
1653509250000|2022-05-25 20:07:30|289.74|286.86|289.53|286.65|290.18|287.3|289.53|286.65|0
1653509260000|2022-05-25 20:07:40|289.09|286.21|289.53|286.65|290.18|287.3|288.87|285.99|0
1653509270000|2022-05-25 20:07:50|289.96|287.08|289.96|287.08|290.18|287.3|289.96|287.08|0
1653509280000|2022-05-25 20:08:00|290.18|287.3|290.18|287.3|290.18|287.3|290.18|287.3|0
1653509290000|2022-05-25 20:08:10|291.72|288.84|291.5|288.62|291.72|288.84|291.28|288.4|0
1653509300000|2022-05-25 20:08:20|291.61|288.73|291.5|288.62|291.72|288.84|291.5|288.62|0
1653509310000|2022-05-25 20:08:30|291.06|288.18|291.28|288.4|291.28|288.4|290.4|287.52|0
1653509320000|2022-05-25 20:08:40|291.06|288.18|292.6|289.72|292.6|289.72|291.06|288.18|0
1653509330000|2022-05-25 20:08:50|292.16|289.28|293.04|290.16|293.04|290.16|292.16|289.28|0
1653509340000|2022-05-25 20:09:00|293.26|290.38|292.6|289.72|293.92|291.04|292.6|289.72|0
1653509350000|2022-05-25 20:09:10|291.5|288.62|293.04|290.16|293.04|290.16|291.5|288.62|0
1653509360000|2022-05-25 20:09:20|293.26|290.38|293.04|290.16|293.48|290.6|293.04|290.16|0
1653509370000|2022-05-25 20:09:30|293.15|290.27|293.26|290.38|293.48|290.6|293.15|290.27|0
1653509380000|2022-05-25 20:09:40|293.7|290.82|293.92|291.04|293.92|291.04|293.7|290.82|0
1653509390000|2022-05-25 20:09:50|294.14|291.26|294.14|291.26|294.14|291.26|294.14|291.26|0
1653509400000|2022-05-25 20:10:00|293.92|291.04|292.6|289.72|293.92|291.04|292.6|289.72|0
1653509410000|2022-05-25 20:10:10|292.38|289.5|292.6|289.72|292.6|289.72|292.38|289.5|0
1653509420000|2022-05-25 20:10:20|292.81|289.93|293.03|290.15|293.47|290.59|292.81|289.93|0
1653509430000|2022-05-25 20:10:30|292.81|289.93|292.93|290.05|292.93|290.05|292.59|289.71|0
1653509440000|2022-05-25 20:10:40|292.81|289.93|294.8|291.92|294.8|291.92|292.81|289.93|0
1653509450000|2022-05-25 20:10:50|295.02|292.14|294.8|291.92|295.02|292.14|294.8|291.92|0
1653509460000|2022-05-25 20:11:00|294.03|291.15|293.91|291.03|294.03|291.15|293.69|290.81|0
1653509470000|2022-05-25 20:11:10|294.13|291.25|294.13|291.25|294.13|291.25|294.13|291.25|0
1653509480000|2022-05-25 20:11:20|293.69|290.81|294.13|291.25|294.13|291.25|293.69|290.81|0
1653509490000|2022-05-25 20:11:30|293.69|290.81|293.47|290.59|293.91|291.03|293.47|290.59|0
1653509500000|2022-05-25 20:11:40|293.69|290.81|292.81|289.93|293.69|290.81|292.59|289.71|0
1653509510000|2022-05-25 20:11:50|293.03|290.15|292.37|289.49|293.03|290.15|292.37|289.49|0
1653509520000|2022-05-25 20:12:00|291.83|288.95|291.93|289.05|292.15|289.27|291.5|288.62|0
1653509530000|2022-05-25 20:12:10|291.39|288.51|291.5|288.62|291.61|288.73|291.39|288.51|0
1653509540000|2022-05-25 20:12:20|291.72|288.84|291.28|288.4|291.72|288.84|291.06|288.18|0
1653509550000|2022-05-25 20:12:30|291.06|288.18|291.28|288.4|291.5|288.62|291.06|288.18|0
1653509570000|2022-05-25 20:12:50|291.06|288.18|290.84|287.96|291.28|288.4|290.84|287.96|0
1653509580000|2022-05-25 20:13:00|291.06|288.18|291.06|288.18|291.06|288.18|291.06|288.18|0
1653509590000|2022-05-25 20:13:10|290.62|287.74|290.18|287.3|290.62|287.74|290.18|287.3|0
1653509600000|2022-05-25 20:13:20|290.4|287.52|290.18|287.3|290.4|287.52|290.18|287.3|0
1653509610000|2022-05-25 20:13:30|290.4|287.52|290.18|287.3|290.4|287.52|290.18|287.3|0
1653509620000|2022-05-25 20:13:40|289.96|287.08|289.74|286.86|289.96|287.08|289.74|286.86|0
1653509630000|2022-05-25 20:13:50|289.52|286.64|290.18|287.3|290.18|287.3|289.52|286.64|0
1653509640000|2022-05-25 20:14:00|289.96|287.08|291.06|288.18|291.06|288.18|289.96|287.08|0
1653509650000|2022-05-25 20:14:10|290.84|287.96|290.62|287.74|290.84|287.96|290.62|287.74|0
1653509660000|2022-05-25 20:14:20|290.84|287.96|291.27|288.39|291.27|288.39|290.84|287.96|0
1653509670000|2022-05-25 20:14:30|291.49|288.61|292.37|289.49|292.37|289.49|291.49|288.61|0
1653509680000|2022-05-25 20:14:40|292.81|289.93|292.81|289.93|292.81|289.93|292.59|289.71|0
1653509690000|2022-05-25 20:14:50|293.03|290.15|292.37|289.49|293.03|290.15|292.37|289.49|0
1653509710000|2022-05-25 20:15:10|294.15|290.79|293.93|290.57|294.15|290.79|293.93|290.57|0
1653509720000|2022-05-25 20:15:20|294.15|290.79|293.71|290.35|294.15|290.79|293.71|290.35|0
1653509730000|2022-05-25 20:15:30|293.49|290.13|292.61|289.25|293.49|290.13|292.61|289.25|0
1653509740000|2022-05-25 20:15:40|292.39|289.03|291.95|288.59|292.39|289.03|291.85|288.49|0
1653509750000|2022-05-25 20:15:50|292.17|288.81|291.95|288.59|292.17|288.81|291.95|288.59|0
1653509760000|2022-05-25 20:16:00|291.51|288.15|292.17|288.81|292.17|288.81|291.51|288.15|0
1653509770000|2022-05-25 20:16:10|291.95|288.59|292.07|288.71|292.07|288.71|291.95|288.59|0
1653509780000|2022-05-25 20:16:20|291.95|288.59|291.85|288.49|291.95|288.59|291.85|288.49|0
1653509790000|2022-05-25 20:16:30|291.95|288.59|292.17|288.81|292.17|288.81|291.95|288.59|0
1653509800000|2022-05-25 20:16:40|291.51|288.15|291.73|288.37|291.73|288.37|291.51|288.15|0
1653509810000|2022-05-25 20:16:50|291.85|288.49|291.51|288.15|291.85|288.49|291.41|288.05|0
1653509820000|2022-05-25 20:17:00|291.73|288.37|291.63|288.27|291.73|288.37|291.63|288.27|0
1653509830000|2022-05-25 20:17:10|291.51|288.15|291.63|288.27|291.73|288.37|291.51|288.15|0
1653509840000|2022-05-25 20:17:20|291.73|288.37|291.95|288.59|292.17|288.81|291.73|288.37|0
1653509850000|2022-05-25 20:17:30|291.63|288.27|291.73|288.37|291.73|288.37|291.51|288.15|0
1653509860000|2022-05-25 20:17:40|291.63|288.27|291.63|288.27|291.63|288.27|291.63|288.27|0
1653509870000|2022-05-25 20:17:50|291.51|288.15|291.73|288.37|291.73|288.37|291.41|288.05|0
1653509880000|2022-05-25 20:18:00|291.95|288.59|291.73|288.37|292.07|288.71|291.73|288.37|0
1653509900000|2022-05-25 20:18:20|291.95|288.59|291.63|288.27|291.95|288.59|291.63|288.27|0
1653509910000|2022-05-25 20:18:30|291.51|288.15|291.51|288.15|291.51|288.15|291.29|287.93|0
1653509930000|2022-05-25 20:18:50|292.17|288.81|291.95|288.59|292.17|288.81|291.63|288.27|0
1653509940000|2022-05-25 20:19:00|292.17|288.81|291.95|288.59|292.17|288.81|291.95|288.59|0
1653509950000|2022-05-25 20:19:10|292.06|288.7|291.95|288.59|292.06|288.7|291.95|288.59|0
1653509960000|2022-05-25 20:19:20|292.17|288.81|292.17|288.81|292.17|288.81|292.17|288.81|0
1653509970000|2022-05-25 20:19:30|291.95|288.59|291.95|288.59|291.95|288.59|291.95|288.59|0
1653509980000|2022-05-25 20:19:40|291.73|288.37|291.95|288.59|291.95|288.59|291.73|288.37|0
1653509990000|2022-05-25 20:19:50|291.73|288.37|291.84|288.48|291.95|288.59|291.73|288.37|0
1653510000000|2022-05-25 20:20:00|291.73|288.37|292.06|288.7|292.06|288.7|291.73|288.37|0
1653510010000|2022-05-25 20:20:10|291.95|288.59|291.73|288.37|291.95|288.59|291.73|288.37|0
1653510020000|2022-05-25 20:20:20|291.95|288.59|292.06|288.7|292.06|288.7|291.95|288.59|0
1653510030000|2022-05-25 20:20:30|291.95|288.59|291.95|288.59|291.95|288.59|291.73|288.37|0
1653510040000|2022-05-25 20:20:40|295.25|291.89|297.68|294.32|297.68|294.32|294.81|291.45|0
1653510050000|2022-05-25 20:20:50|299.67|296.31|297.13|293.77|299.67|296.31|297.01|293.65|0
1653510060000|2022-05-25 20:21:00|298.23|294.87|298.56|295.2|300.78|297.42|298.23|294.87|0
1653510070000|2022-05-25 20:21:10|299.45|296.09|299.67|296.31|299.67|296.31|299.45|296.09|0
1653510080000|2022-05-25 20:21:20|299.56|296.2|298.56|295.2|299.67|296.31|298.56|295.2|0
1653510090000|2022-05-25 20:21:30|298.45|295.09|297.46|294.1|298.45|295.09|295.25|291.89|0
1653510100000|2022-05-25 20:21:40|297.35|293.99|297.57|294.21|298.01|294.65|297.35|293.99|0
1653510110000|2022-05-25 20:21:50|299.22|295.86|298.01|294.65|299.78|296.42|298.01|294.65|0
1653510120000|2022-05-25 20:22:00|298.56|295.2|297.57|294.21|298.56|295.2|297.57|294.21|0
1653510130000|2022-05-25 20:22:10|298.12|294.76|296.57|293.21|298.12|294.76|296.57|293.21|0
1653510140000|2022-05-25 20:22:20|296.79|293.43|297.79|294.43|298.34|294.98|296.79|293.43|0
1653510150000|2022-05-25 20:22:30|297.13|293.77|298.68|295.32|298.78|295.42|297.13|293.77|0
1653510160000|2022-05-25 20:22:40|298.23|294.87|300.11|296.75|300.11|296.75|298.23|294.87|0
1653510170000|2022-05-25 20:22:50|300.45|297.09|300.89|297.53|301.22|297.86|300.45|297.09|0
1653510180000|2022-05-25 20:23:00|301.56|298.2|301.66|298.3|301.66|298.3|301.33|297.97|0
1653510190000|2022-05-25 20:23:10|301.33|297.97|301.44|298.08|301.44|298.08|301|297.64|0
1653510200000|2022-05-25 20:23:20|301.33|297.97|300.45|297.09|301.88|298.52|300.45|297.09|0
1653510210000|2022-05-25 20:23:30|300.77|297.41|301.78|298.42|301.78|298.42|300.77|297.41|0
1653510220000|2022-05-25 20:23:40|302.11|298.75|301.33|297.97|302.22|298.86|301.33|297.97|0
1653510230000|2022-05-25 20:23:50|301.88|298.52|302.55|299.19|302.55|299.19|301.11|297.75|0
1653510240000|2022-05-25 20:24:00|302.77|299.41|302.89|299.53|302.99|299.63|302.77|299.41|0
1653510250000|2022-05-25 20:24:10|303.22|299.86|302.33|298.97|303.22|299.86|301.78|298.42|0
1653510260000|2022-05-25 20:24:20|301.88|298.52|302.33|298.97|302.77|299.41|301.88|298.52|0
1653510270000|2022-05-25 20:24:30|301.88|298.52|301.88|298.52|301.88|298.52|301.66|298.3|0
1653510280000|2022-05-25 20:24:40|301.66|298.3|301.78|298.42|301.88|298.52|301.66|298.3|0
1653510290000|2022-05-25 20:24:50|302.11|298.75|302.55|299.19|302.55|299.19|302.11|298.75|0
1653510300000|2022-05-25 20:25:00|302.33|298.97|302.55|299.19|302.55|299.19|301.44|298.08|0
1653510310000|2022-05-25 20:25:10|302.44|299.08|302.55|299.19|302.55|299.19|302.33|298.97|0
1653510320000|2022-05-25 20:25:20|302.77|299.41|302.99|299.63|302.99|299.63|302.77|299.41|0
1653510330000|2022-05-25 20:25:30|303.22|299.86|303.22|299.86|303.22|299.86|302.99|299.63|0
1653510340000|2022-05-25 20:25:40|304.33|300.97|305|301.64|305|301.64|304.33|300.97|0
1653510350000|2022-05-25 20:25:50|304.11|300.75|305|301.64|305|301.64|304.11|300.75|0
1653510360000|2022-05-25 20:26:00|304.77|301.41|305.22|301.86|305.22|301.86|304.33|300.97|0
1653510370000|2022-05-25 20:26:10|304.55|301.19|305.22|301.86|305.22|301.86|304.55|301.19|0
1653510380000|2022-05-25 20:26:20|304.77|301.41|304.44|301.08|305|301.64|304.44|301.08|0
1653510390000|2022-05-25 20:26:30|304.55|301.19|304.77|301.41|304.77|301.41|304.44|301.08|0
1653510400000|2022-05-25 20:26:40|304.67|301.31|305|301.64|305.11|301.75|304.67|301.31|0
1653510410000|2022-05-25 20:26:50|305.44|302.08|305.56|302.2|305.56|302.2|305.22|301.86|0
1653510420000|2022-05-25 20:27:00|305.22|301.86|305|301.64|305.22|301.86|304.77|301.41|0
1653510430000|2022-05-25 20:27:10|305.66|302.3|305.66|302.3|305.89|302.53|305.66|302.3|0
1653510440000|2022-05-25 20:27:20|305.44|302.08|305|301.64|305.44|302.08|305|301.64|0
1653510450000|2022-05-25 20:27:30|305.66|302.3|304.67|301.31|305.66|302.3|304.67|301.31|0
1653510460000|2022-05-25 20:27:40|304.77|301.41|304.22|300.86|304.77|301.41|304.22|300.86|0
1653510470000|2022-05-25 20:27:50|304.55|301.19|304.33|300.97|304.55|301.19|304.33|300.97|0
1653510480000|2022-05-25 20:28:00|304.77|301.41|304.33|300.97|304.77|301.41|304.1|300.74|0
1653510490000|2022-05-25 20:28:10|304.1|300.74|304.33|300.97|304.33|300.97|304.1|300.74|0
1653510500000|2022-05-25 20:28:20|305.11|301.75|304.44|301.08|305.11|301.75|304.44|301.08|0
1653510510000|2022-05-25 20:28:30|304.67|301.31|304|300.64|304.67|301.31|304|300.64|0
1653510520000|2022-05-25 20:28:40|304.33|300.97|304.33|300.97|304.66|301.3|304.33|300.97|0
1653510530000|2022-05-25 20:28:50|304.1|300.74|304.1|300.74|304.33|300.97|304|300.64|0
1653510540000|2022-05-25 20:29:00|304.22|300.86|303.77|300.41|304.22|300.86|303.77|300.41|0
1653510550000|2022-05-25 20:29:10|303.66|300.3|304.1|300.74|304.1|300.74|303.66|300.3|0
1653510560000|2022-05-25 20:29:20|304|300.64|303.21|299.85|304|300.64|303.21|299.85|0
1653510570000|2022-05-25 20:29:30|303.55|300.19|302.1|298.74|303.55|300.19|302.1|298.74|0
1653510580000|2022-05-25 20:29:40|301.44|298.08|300.99|297.63|301.66|298.3|300.99|297.63|0
1653510590000|2022-05-25 20:29:50|301.21|297.85|300.89|297.53|301.66|298.3|300.89|297.53|0
1653510600000|2022-05-25 20:30:00|301.66|298.3|301.88|298.52|302.44|299.08|301.55|298.19|0
1653510610000|2022-05-25 20:30:10|301.55|298.19|300.77|297.41|301.55|298.19|300.77|297.41|0
1653510620000|2022-05-25 20:30:20|300.44|297.08|300.33|296.97|300.44|297.08|300.33|296.97|0
1653510630000|2022-05-25 20:30:30|300.1|296.74|300.33|296.97|300.33|296.97|300.1|296.74|0
1653510640000|2022-05-25 20:30:40|300.44|297.08|299.88|296.52|300.44|297.08|299.88|296.52|0
1653510650000|2022-05-25 20:30:50|299.66|296.3|299|295.64|299.66|296.3|299|295.64|0
1653510660000|2022-05-25 20:31:00|298.89|295.53|299|295.64|299|295.64|298.89|295.53|0
1653510670000|2022-05-25 20:31:10|299.22|295.86|299.44|296.08|299.78|296.42|299.22|295.86|0
1653510680000|2022-05-25 20:31:20|299.88|296.52|299.22|295.86|300|296.64|299.22|295.86|0
1653510690000|2022-05-25 20:31:30|298.67|295.31|298.55|295.19|298.67|295.31|298.23|294.87|0
1653510700000|2022-05-25 20:31:40|298.11|294.75|297.89|294.53|298.11|294.75|297.89|294.53|0
1653510710000|2022-05-25 20:31:50|298.11|294.75|298.11|294.75|298.23|294.87|298.11|294.75|0
1653510720000|2022-05-25 20:32:00|297.78|294.42|297.67|294.31|297.89|294.53|297.67|294.31|0
1653510730000|2022-05-25 20:32:10|298.11|294.75|298.33|294.97|298.55|295.19|297.78|294.42|0
1653510740000|2022-05-25 20:32:20|298.11|294.75|297.67|294.31|298.45|295.09|297.67|294.31|0
1653510750000|2022-05-25 20:32:30|297.78|294.42|298.45|295.09|298.77|295.41|297.78|294.42|0
1653510760000|2022-05-25 20:32:40|298.33|294.97|297.89|294.53|298.33|294.97|297.67|294.31|0
1653510770000|2022-05-25 20:32:50|297.78|294.42|298.55|295.19|298.55|295.19|297.78|294.42|0
1653510780000|2022-05-25 20:33:00|298.89|295.53|299.44|296.08|299.44|296.08|298.55|295.19|0
1653510790000|2022-05-25 20:33:10|299|295.64|299.11|295.75|299.11|295.75|298.89|295.53|0
1653510800000|2022-05-25 20:33:20|298.67|295.31|298.55|295.19|298.77|295.41|298.55|295.19|0
1653510810000|2022-05-25 20:33:30|298.33|294.97|297.89|294.53|298.33|294.97|297.89|294.53|0
1653510820000|2022-05-25 20:33:40|297.67|294.31|298.11|294.75|298.11|294.75|297.67|294.31|0
1653510830000|2022-05-25 20:33:50|297.89|294.53|297.78|294.42|298.23|294.87|297.78|294.42|0
1653510840000|2022-05-25 20:34:00|297.34|293.98|297.34|293.98|297.34|293.98|297.12|293.76|0
1653510850000|2022-05-25 20:34:10|297.45|294.09|296.34|292.98|297.45|294.09|295.68|292.32|0
1653510860000|2022-05-25 20:34:20|296.24|292.88|295.9|292.54|296.24|292.88|295.8|292.44|0
1653510870000|2022-05-25 20:34:30|295.46|292.1|295.02|291.66|295.46|292.1|294.8|291.44|0
1653510880000|2022-05-25 20:34:40|294.8|291.44|295.02|291.66|295.02|291.66|294.8|291.44|0
1653510890000|2022-05-25 20:34:50|295.13|291.77|295.02|291.66|295.13|291.77|295.02|291.66|0
1653510900000|2022-05-25 20:35:00|295.13|291.77|294.8|291.44|295.13|291.77|294.8|291.44|0
1653510910000|2022-05-25 20:35:10|294.91|291.55|296.56|293.2|296.56|293.2|294.91|291.55|0
1653510920000|2022-05-25 20:35:20|296.46|293.1|296.68|293.32|296.68|293.32|296.34|292.98|0
1653510930000|2022-05-25 20:35:30|296.12|292.76|295.79|292.43|296.34|292.98|295.79|292.43|0
1653510940000|2022-05-25 20:35:40|295.57|292.21|295.57|292.21|295.79|292.43|295.46|292.1|0
1653510950000|2022-05-25 20:35:50|295.46|292.1|295.9|292.54|296.12|292.76|295.46|292.1|0
1653510960000|2022-05-25 20:36:00|295.79|292.43|295.46|292.1|295.79|292.43|295.46|292.1|0
1653510970000|2022-05-25 20:36:10|295.68|292.32|295.68|292.32|295.68|292.32|295.68|292.32|0
1653510980000|2022-05-25 20:36:20|295.57|292.21|295.24|291.88|295.57|292.21|295.24|291.88|0
1653510990000|2022-05-25 20:36:30|295.46|292.1|295.9|292.54|296.01|292.65|295.46|292.1|0
1653511000000|2022-05-25 20:36:40|296.01|292.65|296.01|292.65|296.01|292.65|295.9|292.54|0
1653511010000|2022-05-25 20:36:50|295.46|292.1|295.13|291.77|295.68|292.32|295.13|291.77|0
1653511020000|2022-05-25 20:37:00|295.46|292.1|295.46|292.1|295.46|292.1|295.02|291.66|0
1653511030000|2022-05-25 20:37:10|295.35|291.99|295.57|292.21|295.57|292.21|294.8|291.44|0
1653511040000|2022-05-25 20:37:20|295.24|291.88|295.57|292.21|295.57|292.21|295.24|291.88|0
1653511050000|2022-05-25 20:37:30|295.68|292.32|296.12|292.76|296.12|292.76|295.68|292.32|0
1653511060000|2022-05-25 20:37:40|296.01|292.65|295.35|291.99|296.01|292.65|295.35|291.99|0
1653511070000|2022-05-25 20:37:50|295.46|292.1|295.46|292.1|295.46|292.1|295.02|291.66|0
1653511080000|2022-05-25 20:38:00|295.68|292.32|294.14|290.78|295.68|292.32|294.14|290.78|0
1653511090000|2022-05-25 20:38:10|293.92|290.56|294.25|290.89|294.25|290.89|293.7|290.34|0
1653511100000|2022-05-25 20:38:20|294.14|290.78|294.58|291.22|294.58|291.22|294.14|290.78|0
1653511110000|2022-05-25 20:38:30|294.14|290.78|293.37|290.01|294.14|290.78|293.37|290.01|0
1653511120000|2022-05-25 20:38:40|293.48|290.12|293.92|290.56|293.92|290.56|293.48|290.12|0
1653511130000|2022-05-25 20:38:50|294.14|290.78|293.48|290.12|294.14|290.78|293.48|290.12|0
1653511140000|2022-05-25 20:39:00|293.04|289.68|293.7|290.34|293.7|290.34|293.04|289.68|0
1653511150000|2022-05-25 20:39:10|294.14|290.78|294.03|290.67|294.36|291|294.03|290.67|0
1653511160000|2022-05-25 20:39:20|294.14|290.78|294.03|290.67|294.14|290.78|294.03|290.67|0
1653511170000|2022-05-25 20:39:30|293.91|290.55|293.69|290.33|293.91|290.55|293.69|290.33|0
1653511180000|2022-05-25 20:39:40|293.37|290.01|293.69|290.33|293.69|290.33|293.37|290.01|0
1653511190000|2022-05-25 20:39:50|294.13|290.77|293.91|290.55|294.25|290.89|293.81|290.45|0
1653511200000|2022-05-25 20:40:00|294.03|290.67|295.24|291.88|295.24|291.88|294.03|290.67|0
1653511210000|2022-05-25 20:40:10|295.02|291.66|295.68|292.32|295.68|292.32|295.02|291.66|0
1653511220000|2022-05-25 20:40:20|295.46|292.1|294.69|291.33|295.46|292.1|294.69|291.33|0
1653511230000|2022-05-25 20:40:30|294.57|291.21|295.13|291.77|295.24|291.88|294.57|291.21|0
1653511240000|2022-05-25 20:40:40|295.46|292.1|295.35|291.99|295.46|292.1|295.35|291.99|0
1653511250000|2022-05-25 20:40:50|295.02|291.66|295.13|291.77|295.13|291.77|295.02|291.66|0
1653511270000|2022-05-25 20:41:10|294.91|291.55|295.57|292.21|295.68|292.32|294.91|291.55|0
1653511280000|2022-05-25 20:41:20|295.01|291.65|295.57|292.21|295.79|292.43|295.01|291.65|0
1653511290000|2022-05-25 20:41:30|295.68|292.32|295.01|291.65|295.68|292.32|295.01|291.65|0
1653511300000|2022-05-25 20:41:40|295.35|291.99|296.12|292.76|296.12|292.76|295.35|291.99|0
1653511310000|2022-05-25 20:41:50|295.9|292.54|296.34|292.98|296.34|292.98|295.9|292.54|0
1653511320000|2022-05-25 20:42:00|296.12|292.76|295.13|291.77|296.12|292.76|295.13|291.77|0
1653511330000|2022-05-25 20:42:10|295.01|291.65|294.91|291.55|295.01|291.65|294.91|291.55|0
1653511340000|2022-05-25 20:42:20|295.01|291.65|294.91|291.55|295.01|291.65|294.91|291.55|0
1653511350000|2022-05-25 20:42:30|294.79|291.43|294.57|291.21|294.79|291.43|294.47|291.11|0
1653511360000|2022-05-25 20:42:40|294.47|291.11|295.23|291.87|295.23|291.87|294.47|291.11|0
1653511370000|2022-05-25 20:42:50|295.68|292.32|295.9|292.54|295.9|292.54|295.45|292.09|0
1653511380000|2022-05-25 20:43:00|296.12|292.76|296.12|292.76|296.12|292.76|296.12|292.76|0
1653511390000|2022-05-25 20:43:10|296.01|292.65|295.35|291.99|296.01|292.65|295.35|291.99|0
1653511400000|2022-05-25 20:43:20|295.23|291.87|295.35|291.99|295.35|291.99|295.23|291.87|0
1653511410000|2022-05-25 20:43:30|295.23|291.87|295.45|292.09|295.45|292.09|295.23|291.87|0
1653511420000|2022-05-25 20:43:40|295.35|291.99|295.57|292.21|295.57|292.21|295.35|291.99|0
1653511430000|2022-05-25 20:43:50|295.45|292.09|295.23|291.87|295.67|292.31|295.23|291.87|0
1653511440000|2022-05-25 20:44:00|295.67|292.31|295.67|292.31|295.67|292.31|295.67|292.31|0
1653511450000|2022-05-25 20:44:10|295.45|292.09|295.45|292.09|295.45|292.09|295.45|292.09|0
1653511460000|2022-05-25 20:44:20|295.35|291.99|295.67|292.31|295.67|292.31|295.35|291.99|0
1653511470000|2022-05-25 20:44:30|295.89|292.53|296.12|292.76|296.12|292.76|295.89|292.53|0
1653511480000|2022-05-25 20:44:40|296.56|293.2|296.78|293.42|296.78|293.42|296.56|293.2|0
1653511490000|2022-05-25 20:44:50|297|293.64|297.44|294.08|297.44|294.08|297|293.64|0
1653511500000|2022-05-25 20:45:00|297.66|294.3|298.32|294.96|298.44|295.08|297.66|294.3|0
1653511510000|2022-05-25 20:45:10|298.55|295.19|298.55|295.19|298.77|295.41|298.55|295.19|0
1653511520000|2022-05-25 20:45:20|297.66|294.3|297.66|294.3|297.88|294.52|297.66|294.3|0
1653511530000|2022-05-25 20:45:30|297.55|294.19|297.88|294.52|297.88|294.52|297.44|294.08|0
1653511540000|2022-05-25 20:45:40|298.1|294.74|298.54|295.18|298.54|295.18|298.1|294.74|0
1653511550000|2022-05-25 20:45:50|298.66|295.3|298.1|294.74|298.66|295.3|298.1|294.74|0
1653511560000|2022-05-25 20:46:00|298.22|294.86|298.32|294.96|298.44|295.08|298.22|294.86|0
1653511570000|2022-05-25 20:46:10|298.44|295.08|298.32|294.96|298.99|295.63|298.32|294.96|0
1653511580000|2022-05-25 20:46:20|299.43|296.07|299.32|295.96|299.43|296.07|299.32|295.96|0
1653511590000|2022-05-25 20:46:30|299.43|296.07|298.77|295.41|299.43|296.07|298.54|295.18|0
1653511600000|2022-05-25 20:46:40|298.66|295.3|298.1|294.74|298.77|295.41|298.1|294.74|0
1653511610000|2022-05-25 20:46:50|298.22|294.86|298.99|295.63|298.99|295.63|298.22|294.86|0
1653511620000|2022-05-25 20:47:00|298.32|294.96|298.1|294.74|298.54|295.18|298.1|294.74|0
1653511630000|2022-05-25 20:47:10|297.77|294.41|298.22|294.86|298.22|294.86|297.77|294.41|0
1653511640000|2022-05-25 20:47:20|298.44|295.08|298.54|295.18|298.54|295.18|298.1|294.74|0
1653511650000|2022-05-25 20:47:30|298.32|294.96|298.54|295.18|298.54|295.18|298.32|294.96|0
1653511660000|2022-05-25 20:47:40|298.1|294.74|297.88|294.52|298.1|294.74|297.66|294.3|0
1653511670000|2022-05-25 20:47:50|297.77|294.41|297.88|294.52|297.88|294.52|297.66|294.3|0
1653511680000|2022-05-25 20:48:00|297.77|294.41|297.77|294.41|297.99|294.63|297.77|294.41|0
1653511690000|2022-05-25 20:48:10|297.66|294.3|297.66|294.3|297.66|294.3|297.66|294.3|0
1653511700000|2022-05-25 20:48:20|297.33|293.97|297|293.64|297.44|294.08|297|293.64|0
1653511710000|2022-05-25 20:48:30|297.22|293.86|297.11|293.75|297.22|293.86|297.11|293.75|0
1653511720000|2022-05-25 20:48:40|297|293.64|297.22|293.86|297.22|293.86|297|293.64|0
1653511730000|2022-05-25 20:48:50|297|293.64|297|293.64|297|293.64|297|293.64|0
1653511740000|2022-05-25 20:49:00|296.77|293.41|297|293.64|297|293.64|296.77|293.41|0
1653511750000|2022-05-25 20:49:10|297.44|294.08|297.44|294.08|297.44|294.08|296.77|293.41|0
1653511760000|2022-05-25 20:49:20|297.22|293.86|296.99|293.63|297.22|293.86|296.99|293.63|0
1653511770000|2022-05-25 20:49:30|297.11|293.75|297.11|293.75|297.22|293.86|296.99|293.63|0
1653511780000|2022-05-25 20:49:40|297.33|293.97|297.44|294.08|297.44|294.08|297.33|293.97|0
1653511790000|2022-05-25 20:49:50|297.22|293.86|298.1|294.74|298.1|294.74|297.22|293.86|0
1653511800000|2022-05-25 20:50:00|297.88|294.52|297.99|294.63|297.99|294.63|297.66|294.3|0
1653511810000|2022-05-25 20:50:10|298.1|294.74|297.88|294.52|298.54|295.18|297.88|294.52|0
1653511820000|2022-05-25 20:50:20|298.1|294.74|297.66|294.3|298.1|294.74|297.66|294.3|0
1653511830000|2022-05-25 20:50:30|297.44|294.08|297.44|294.08|297.44|294.08|297.44|294.08|0
1653511840000|2022-05-25 20:50:40|297.21|293.85|297.21|293.85|297.33|293.97|297.21|293.85|0
1653511850000|2022-05-25 20:50:50|297.44|294.08|297.44|294.08|297.44|294.08|296.99|293.63|0
1653511860000|2022-05-25 20:51:00|297.88|294.52|296.99|293.63|297.88|294.52|296.99|293.63|0
1653511870000|2022-05-25 20:51:10|297.11|293.75|297.33|293.97|297.33|293.97|297.11|293.75|0
1653511880000|2022-05-25 20:51:20|297.11|293.75|297.44|294.08|297.44|294.08|296.99|293.63|0
1653511890000|2022-05-25 20:51:30|296.99|293.63|296.77|293.41|296.99|293.63|296.77|293.41|0
1653511900000|2022-05-25 20:51:40|296.55|293.19|296.67|293.31|296.99|293.63|296.55|293.19|0
1653511910000|2022-05-25 20:51:50|296.45|293.09|296.33|292.97|296.89|293.53|296.33|292.97|0
1653511920000|2022-05-25 20:52:00|296.55|293.19|296.45|293.09|296.55|293.19|296.45|293.09|0
1653511930000|2022-05-25 20:52:10|296.33|292.97|296.22|292.86|296.45|293.09|296.22|292.86|0
1653511940000|2022-05-25 20:52:20|296.33|292.97|296.33|292.97|296.33|292.97|295.89|292.53|0
1653511950000|2022-05-25 20:52:30|296.22|292.86|296.11|292.75|296.22|292.86|296.11|292.75|0
1653511960000|2022-05-25 20:52:40|295.89|292.53|295.89|292.53|295.89|292.53|295.89|292.53|0
1653511970000|2022-05-25 20:52:50|296.11|292.75|296.11|292.75|296.11|292.75|296.11|292.75|0
1653511980000|2022-05-25 20:53:00|295.89|292.53|296.55|293.19|296.55|293.19|295.89|292.53|0
1653511990000|2022-05-25 20:53:10|296.44|293.08|296.44|293.08|296.44|293.08|296.44|293.08|0
1653512000000|2022-05-25 20:53:20|296.77|293.41|296.33|292.97|296.77|293.41|296.33|292.97|0
1653512010000|2022-05-25 20:53:30|296.11|292.75|296.11|292.75|296.11|292.75|296.11|292.75|0
1653512020000|2022-05-25 20:53:40|295.89|292.53|296.33|292.97|296.33|292.97|295.89|292.53|0
1653512030000|2022-05-25 20:53:50|296.55|293.19|296.11|292.75|296.55|293.19|296.11|292.75|0
1653512040000|2022-05-25 20:54:00|295.89|292.53|296.11|292.75|296.11|292.75|295.89|292.53|0
1653512050000|2022-05-25 20:54:10|296.77|293.41|296.77|293.41|296.77|293.41|296.77|293.41|0
1653512060000|2022-05-25 20:54:20|296.55|293.19|296.55|293.19|296.55|293.19|296.55|293.19|0
1653512070000|2022-05-25 20:54:30|296.11|292.75|296.33|292.97|296.33|292.97|295.89|292.53|0
1653512080000|2022-05-25 20:54:40|296.11|292.75|296.11|292.75|296.11|292.75|296.11|292.75|0
1653512090000|2022-05-25 20:54:50|296.22|292.86|296.11|292.75|296.22|292.86|296.11|292.75|0
1653512100000|2022-05-25 20:55:00|296.44|293.08|295.89|292.53|296.44|293.08|295.89|292.53|0
1653512110000|2022-05-25 20:55:10|295.45|292.09|295.45|292.09|295.45|292.09|295.45|292.09|0
1653512120000|2022-05-25 20:55:20|295.67|292.31|295.01|291.65|295.67|292.31|295.01|291.65|0
1653512130000|2022-05-25 20:55:30|295.23|291.87|295.45|292.09|295.45|292.09|295.23|291.87|0
1653512140000|2022-05-25 20:55:40|295.34|291.98|295.23|291.87|295.34|291.98|295.23|291.87|0
1653512150000|2022-05-25 20:55:50|295.34|291.98|294.68|291.32|295.34|291.98|294.68|291.32|0
1653512160000|2022-05-25 20:56:00|294.56|291.2|294.78|291.42|294.78|291.42|294.56|291.2|0
1653512170000|2022-05-25 20:56:10|295|291.64|294.78|291.42|295|291.64|294.78|291.42|0
1653512180000|2022-05-25 20:56:20|295|291.64|295.22|291.86|295.22|291.86|295|291.64|0
1653512190000|2022-05-25 20:56:30|295.12|291.76|295|291.64|295.12|291.76|295|291.64|0
1653512200000|2022-05-25 20:56:40|295.22|291.86|295.45|292.09|295.45|292.09|295.22|291.86|0
1653512210000|2022-05-25 20:56:50|295.22|291.86|295.22|291.86|295.22|291.86|295.12|291.76|0
1653512220000|2022-05-25 20:57:00|295.67|292.31|296.33|292.97|296.33|292.97|295.34|291.98|0
1653512240000|2022-05-25 20:57:20|295.89|292.53|295.67|292.31|295.89|292.53|295.67|292.31|0
1653512250000|2022-05-25 20:57:30|295.89|292.53|295.89|292.53|295.89|292.53|295.67|292.31|0
1653512270000|2022-05-25 20:57:50|295.66|292.3|295|291.64|295.66|292.3|295|291.64|0
1653512280000|2022-05-25 20:58:00|295.22|291.86|295|291.64|295.22|291.86|295|291.64|0
1653512290000|2022-05-25 20:58:10|295.12|291.76|295|291.64|295.12|291.76|295|291.64|0
1653512300000|2022-05-25 20:58:20|295.44|292.08|295.44|292.08|295.44|292.08|295.44|292.08|0
1653512310000|2022-05-25 20:58:30|295.22|291.86|295.22|291.86|295.22|291.86|295.22|291.86|0
1653512320000|2022-05-25 20:58:40|295.34|291.98|295.44|292.08|295.44|292.08|295|291.64|0
1653512330000|2022-05-25 20:58:50|295.22|291.86|295.22|291.86|295.22|291.86|295.22|291.86|0
1653512340000|2022-05-25 20:59:00|295.44|292.08|295.44|292.08|295.44|292.08|295.44|292.08|0
1653512350000|2022-05-25 20:59:10|295.22|291.86|295.44|292.08|295.44|292.08|295.22|291.86|0
1653512360000|2022-05-25 20:59:20|295.34|291.98|295.34|291.98|295.34|291.98|295.34|291.98|0
1653512370000|2022-05-25 20:59:30|295.44|292.08|295.44|292.08|295.44|292.08|295.44|292.08|0
1653512380000|2022-05-25 20:59:40|295.34|291.98|295.22|291.86|295.44|292.08|295.22|291.86|0
1653512390000|2022-05-25 20:59:50|295.34|291.98|293.8|290.44|295.34|291.98|293.8|290.44|0
1653512400000|2022-05-25 21:00:00|294.77|291.41|294.61|291.25|294.77|291.41|294.61|291.25|0
1653512410000|2022-05-25 21:00:10|294.52|291.16|294.71|291.35|294.81|291.45|294.52|291.16|0
1653512420000|2022-05-25 21:00:20|294.42|291.06|294.42|291.06|294.42|291.06|294.42|291.06|0
1653512430000|2022-05-25 21:00:30|294.39|291.03|294.39|291.03|294.39|291.03|294.39|291.03|0
1653512440000|2022-05-25 21:00:40|294.68|291.32|294.68|291.32|294.68|291.32|294.68|291.32|0
1653512460000|2022-05-25 21:01:00|294.61|291.25|294.61|291.25|294.61|291.25|294.61|291.25|0
1653512470000|2022-05-25 21:01:10|294.16|290.8|294.32|290.96|294.61|291.25|294.16|290.8|0
1653512490000|2022-05-25 21:01:30|294.39|291.03|294.39|291.03|294.39|291.03|294.39|291.03|0
1653512500000|2022-05-25 21:01:40|294.42|291.06|294.42|291.06|294.42|291.06|294.42|291.06|0
1653512510000|2022-05-25 21:01:50|294.59|291.23|294.59|291.23|294.59|291.23|294.59|291.23|0
1653512520000|2022-05-25 21:02:00|294.42|291.06|294.42|291.06|294.42|291.06|294.42|291.06|0
1653512530000|2022-05-25 21:02:10|294.68|291.32|294.68|291.32|294.68|291.32|294.68|291.32|0
1653512580000|2022-05-25 21:03:00|294.52|291.16|294.71|291.35|294.71|291.35|294.52|291.16|0
1653512590000|2022-05-25 21:03:10|294.74|291.38|294.74|291.38|294.74|291.38|294.74|291.38|0
1653512610000|2022-05-25 21:03:30|294.71|291.35|294.71|291.35|294.71|291.35|294.71|291.35|0
1653512620000|2022-05-25 21:03:40|294.77|291.41|294.77|291.41|294.77|291.41|294.77|291.41|0
1653512680000|2022-05-25 21:04:40|294.8|291.44|294.8|291.44|294.8|291.44|294.8|291.44|0
1653512700000|2022-05-25 21:05:00|294.77|291.41|294.77|291.41|294.77|291.41|294.77|291.41|0
1653512730000|2022-05-25 21:05:30|294.8|291.44|294.8|291.44|294.8|291.44|294.8|291.44|0
1653512760000|2022-05-25 21:06:00|294.84|291.48|294.84|291.48|294.84|291.48|294.84|291.48|0
1653512770000|2022-05-25 21:06:10|294.8|291.44|294.8|291.44|294.8|291.44|294.8|291.44|0
1653512780000|2022-05-25 21:06:20|294.51|291.15|294.51|291.15|294.51|291.15|294.51|291.15|0
1653512790000|2022-05-25 21:06:30|294.49|291.13|294.49|291.13|294.49|291.13|294.49|291.13|0
1653512810000|2022-05-25 21:06:50|294.51|291.15|294.51|291.15|294.51|291.15|294.51|291.15|0
1653512820000|2022-05-25 21:07:00|295.06|291.7|295.06|291.7|295.06|291.7|295.06|291.7|0
1653512830000|2022-05-25 21:07:10|294.61|291.25|294.68|291.32|294.68|291.32|294.61|291.25|0
1653512840000|2022-05-25 21:07:20|294.64|291.28|294.61|291.25|294.64|291.28|294.61|291.25|0
1653512860000|2022-05-25 21:07:40|294.64|291.28|294.64|291.28|294.64|291.28|294.61|291.25|0
1653512870000|2022-05-25 21:07:50|294.68|291.32|294.68|291.32|294.68|291.32|294.58|291.22|0
1653512880000|2022-05-25 21:08:00|294.55|291.19|294.55|291.19|294.55|291.19|294.55|291.19|0
1653512930000|2022-05-25 21:08:50|294.45|291.09|294.45|291.09|294.45|291.09|294.45|291.09|0
1653512940000|2022-05-25 21:09:00|294.41|291.05|294.41|291.05|294.41|291.05|294.41|291.05|0
1653512970000|2022-05-25 21:09:30|294.45|291.09|294.45|291.09|294.45|291.09|294.45|291.09|0
1653513020000|2022-05-25 21:10:20|294.48|291.12|294.77|291.41|294.77|291.41|294.48|291.12|0
1653513030000|2022-05-25 21:10:30|294.74|291.38|294.77|291.41|294.77|291.41|294.7|291.34|0
1653513040000|2022-05-25 21:10:40|294.8|291.44|294.74|291.38|294.84|291.48|294.74|291.38|0
1653513050000|2022-05-25 21:10:50|294.7|291.34|294.7|291.34|294.7|291.34|294.7|291.34|0
1653513060000|2022-05-25 21:11:00|294.68|291.32|294.68|291.32|294.68|291.32|294.68|291.32|0
1653513080000|2022-05-25 21:11:20|294.64|291.28|294.64|291.28|294.64|291.28|294.64|291.28|0
1653513090000|2022-05-25 21:11:30|294.68|291.32|294.68|291.32|294.68|291.32|294.68|291.32|0
1653513120000|2022-05-25 21:12:00|294.64|291.28|294.64|291.28|294.64|291.28|294.64|291.28|0
1653513130000|2022-05-25 21:12:10|294.68|291.32|294.68|291.32|294.68|291.32|294.68|291.32|0
1653513140000|2022-05-25 21:12:20|294.84|291.48|294.8|291.44|294.84|291.48|294.8|291.44|0
1653513150000|2022-05-25 21:12:30|294.76|291.4|294.7|291.34|294.76|291.4|294.68|291.32|0
1653513170000|2022-05-25 21:12:50|295.08|291.72|295.08|291.72|295.08|291.72|295.08|291.72|0
1653513190000|2022-05-25 21:13:10|294.7|291.34|294.7|291.34|295.08|291.72|294.7|291.34|0
1653513210000|2022-05-25 21:13:30|294.99|291.63|294.99|291.63|294.99|291.63|294.99|291.63|0
1653513220000|2022-05-25 21:13:40|295.08|291.72|295.08|291.72|295.08|291.72|295.08|291.72|0
1653513240000|2022-05-25 21:14:00|294.99|291.63|294.99|291.63|294.99|291.63|294.99|291.63|0
1653513260000|2022-05-25 21:14:20|294.7|291.34|295.24|291.88|295.24|291.88|294.7|291.34|0
1653513270000|2022-05-25 21:14:30|294.6|291.24|294.6|291.24|294.6|291.24|294.6|291.24|0
1653513280000|2022-05-25 21:14:40|294.76|291.4|294.76|291.4|294.76|291.4|294.76|291.4|0
1653513350000|2022-05-25 21:15:50|294.74|291.38|294.74|291.38|294.74|291.38|294.74|291.38|0
1653513400000|2022-05-25 21:16:40|294.7|291.34|294.74|291.38|294.74|291.38|294.7|291.34|0
1653513410000|2022-05-25 21:16:50|294.73|291.37|294.7|291.34|294.73|291.37|294.7|291.34|0
1653513440000|2022-05-25 21:17:20|294.73|291.37|294.73|291.37|294.73|291.37|294.73|291.37|0
1653513450000|2022-05-25 21:17:30|294.93|291.57|294.93|291.57|294.93|291.57|294.93|291.57|0
1653513480000|2022-05-25 21:18:00|294.6|291.24|294.6|291.24|294.6|291.24|294.6|291.24|0
1653513500000|2022-05-25 21:18:20|294.58|291.22|294.58|291.22|294.58|291.22|294.58|291.22|0
1653513530000|2022-05-25 21:18:50|294.57|291.21|294.57|291.21|294.57|291.21|294.57|291.21|0
1653513540000|2022-05-25 21:19:00|294.67|291.31|294.67|291.31|294.67|291.31|294.67|291.31|0
1653513590000|2022-05-25 21:19:50|294.83|291.47|294.67|291.31|294.83|291.47|294.67|291.31|0
1653513600000|2022-05-25 21:20:00|294.76|291.4|294.99|291.63|294.99|291.63|294.76|291.4|0
1653513610000|2022-05-25 21:20:10|295.02|291.66|295.02|291.66|295.02|291.66|295.02|291.66|0
1653513620000|2022-05-25 21:20:20|295.11|291.75|295.15|291.79|295.15|291.79|295.11|291.75|0
1653513630000|2022-05-25 21:20:30|295.08|291.72|295.02|291.66|295.08|291.72|295.02|291.66|0
1653513640000|2022-05-25 21:20:40|294.73|291.37|294.95|291.59|294.95|291.59|294.73|291.37|0
1653513650000|2022-05-25 21:20:50|295.02|291.66|295.02|291.66|295.02|291.66|295.02|291.66|0
1653513740000|2022-05-25 21:22:20|295.11|291.75|295.11|291.75|295.11|291.75|295.11|291.75|0
1653513750000|2022-05-25 21:22:30|295.02|291.66|295.02|291.66|295.02|291.66|295.02|291.66|0
1653513770000|2022-05-25 21:22:50|294.92|291.56|294.92|291.56|294.92|291.56|294.92|291.56|0
1653513780000|2022-05-25 21:23:00|294.99|291.63|294.99|291.63|294.99|291.63|294.99|291.63|0
1653513790000|2022-05-25 21:23:10|295.05|291.69|295.07|291.71|295.07|291.71|295.05|291.69|0
1653513830000|2022-05-25 21:23:50|295.05|291.69|295.05|291.69|295.05|291.69|295.05|291.69|0
1653513870000|2022-05-25 21:24:30|294.99|291.63|294.99|291.63|294.99|291.63|294.99|291.63|0
1653513900000|2022-05-25 21:25:00|295.02|291.66|295.02|291.66|295.02|291.66|295.02|291.66|0
1653514010000|2022-05-25 21:26:50|294.83|291.47|294.75|291.39|294.83|291.47|294.75|291.39|0
1653514020000|2022-05-25 21:27:00|295.07|291.71|294.95|291.59|295.07|291.71|294.95|291.59|0
1653514090000|2022-05-25 21:28:10|294.79|291.43|294.79|291.43|294.79|291.43|294.79|291.43|0
1653514160000|2022-05-25 21:29:20|294.69|291.33|294.69|291.33|294.69|291.33|294.69|291.33|0
1653514190000|2022-05-25 21:29:50|294.63|291.27|294.47|291.11|294.63|291.27|294.47|291.11|0
1653514200000|2022-05-25 21:30:00|294.53|291.17|294.47|291.11|294.53|291.17|294.47|291.11|0
1653514220000|2022-05-25 21:30:20|294.43|291.07|294.47|291.11|294.47|291.11|294.43|291.07|0
1653514250000|2022-05-25 21:30:50|294.28|290.92|294.28|290.92|294.28|290.92|294.28|290.92|0
1653514260000|2022-05-25 21:31:00|294.34|290.98|294.37|291.01|294.37|291.01|294.34|290.98|0
1653514310000|2022-05-25 21:31:50|294.4|291.04|294.37|291.01|294.4|291.04|294.37|291.01|0
1653514320000|2022-05-25 21:32:00|294.4|291.04|294.4|291.04|294.4|291.04|294.4|291.04|0
1653514390000|2022-05-25 21:33:10|294.24|290.88|294.2|290.84|294.24|290.88|294.2|290.84|0
1653514470000|2022-05-25 21:34:30|294.24|290.88|294.24|290.88|294.24|290.88|294.24|290.88|0
1653514500000|2022-05-25 21:35:00|294.4|291.04|294.4|291.04|294.4|291.04|294.4|291.04|0
1653514570000|2022-05-25 21:36:10|294.47|291.11|294.47|291.11|294.47|291.11|294.47|291.11|0
1653514660000|2022-05-25 21:37:40|294.39|291.03|294.39|291.03|294.39|291.03|294.39|291.03|0
1653514700000|2022-05-25 21:38:20|294.3|290.94|294.3|290.94|294.3|290.94|294.3|290.94|0
1653514750000|2022-05-25 21:39:10|294.2|290.84|294.2|290.84|294.2|290.84|294.2|290.84|0
1653514780000|2022-05-25 21:39:40|294.04|290.68|294.04|290.68|294.04|290.68|294.04|290.68|0
1653514800000|2022-05-25 21:40:00|294.01|290.65|293.94|290.58|294.01|290.65|293.94|290.58|0
1653514880000|2022-05-25 21:41:20|294.3|290.94|294.3|290.94|294.3|290.94|294.3|290.94|0
1653514890000|2022-05-25 21:41:30|294.04|290.68|294.01|290.65|294.04|290.68|294.01|290.65|0
1653514960000|2022-05-25 21:42:40|294.23|290.87|294.27|290.91|294.27|290.91|294.23|290.87|0
1653515010000|2022-05-25 21:43:30|293.84|290.48|293.84|290.48|293.84|290.48|293.84|290.48|0
1653515090000|2022-05-25 21:44:50|293.88|290.52|293.88|290.52|293.88|290.52|293.88|290.52|0
1653515100000|2022-05-25 21:45:00|293.84|290.48|293.84|290.48|293.84|290.48|293.84|290.48|0
1653515150000|2022-05-25 21:45:50|294.13|290.77|294.13|290.77|294.13|290.77|294.13|290.77|0
1653515210000|2022-05-25 21:46:50|294.17|290.81|294.13|290.77|294.17|290.81|294.13|290.77|0
1653515220000|2022-05-25 21:47:00|294.17|290.81|294.13|290.77|294.17|290.81|294.13|290.77|0
1653515240000|2022-05-25 21:47:20|294.23|290.87|294.23|290.87|294.23|290.87|294.23|290.87|0
1653515250000|2022-05-25 21:47:30|294.29|290.93|294.17|290.81|294.29|290.93|294.17|290.81|0
1653515260000|2022-05-25 21:47:40|294.13|290.77|294.13|290.77|294.13|290.77|294.13|290.77|0
1653515280000|2022-05-25 21:48:00|294.1|290.74|294.1|290.74|294.1|290.74|294.1|290.74|0
1653515300000|2022-05-25 21:48:20|294.23|290.87|294.23|290.87|294.23|290.87|294.23|290.87|0
1653515310000|2022-05-25 21:48:30|294.1|290.74|294.1|290.74|294.1|290.74|294.1|290.74|0
1653515320000|2022-05-25 21:48:40|294.07|290.71|294.07|290.71|294.07|290.71|294.07|290.71|0
1653515330000|2022-05-25 21:48:50|294.23|290.87|294.23|290.87|294.23|290.87|294.23|290.87|0
1653515340000|2022-05-25 21:49:00|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1653515380000|2022-05-25 21:49:40|294.07|290.71|294.07|290.71|294.07|290.71|294.07|290.71|0
1653515390000|2022-05-25 21:49:50|294.1|290.74|294.1|290.74|294.1|290.74|294.1|290.74|0
1653515400000|2022-05-25 21:50:00|293.94|290.58|293.94|290.58|293.94|290.58|293.94|290.58|0
1653515420000|2022-05-25 21:50:20|293.84|290.48|293.84|290.48|293.84|290.48|293.84|290.48|0
1653515430000|2022-05-25 21:50:30|293.88|290.52|293.87|290.51|293.88|290.52|293.87|290.51|0
1653515450000|2022-05-25 21:50:50|294.03|290.67|293.62|290.26|294.03|290.67|293.62|290.26|0
1653515470000|2022-05-25 21:51:10|294.03|290.67|294.01|290.65|294.03|290.67|294.01|290.65|0
1653515480000|2022-05-25 21:51:20|293.84|290.48|293.84|290.48|293.84|290.48|293.84|290.48|0
1653515500000|2022-05-25 21:51:40|293.62|290.26|293.62|290.26|293.62|290.26|293.62|290.26|0
1653515510000|2022-05-25 21:51:50|293.84|290.48|293.84|290.48|293.84|290.48|293.84|290.48|0
1653515540000|2022-05-25 21:52:20|294.01|290.65|293.74|290.38|294.01|290.65|293.72|290.36|0
1653515570000|2022-05-25 21:52:50|293.87|290.51|293.87|290.51|293.87|290.51|293.87|290.51|0
1653515630000|2022-05-25 21:53:50|293.84|290.48|293.84|290.48|293.84|290.48|293.84|290.48|0
1653515640000|2022-05-25 21:54:00|293.87|290.51|293.87|290.51|293.87|290.51|293.87|290.51|0
1653515660000|2022-05-25 21:54:20|294.03|290.67|294.03|290.67|294.03|290.67|294.03|290.67|0
1653515670000|2022-05-25 21:54:30|293.71|290.35|293.71|290.35|293.71|290.35|293.71|290.35|0
1653515680000|2022-05-25 21:54:40|293.68|290.32|293.71|290.35|293.71|290.35|293.68|290.32|0
1653515700000|2022-05-25 21:55:00|293.39|290.03|293.42|290.06|293.42|290.06|293.39|290.03|0
1653515720000|2022-05-25 21:55:20|293.52|290.16|293.52|290.16|293.52|290.16|293.52|290.16|0
1653515730000|2022-05-25 21:55:30|293.55|290.19|293.55|290.19|293.55|290.19|293.55|290.19|0
1653515740000|2022-05-25 21:55:40|294.13|290.77|294.13|290.77|294.13|290.77|294.13|290.77|0
1653515750000|2022-05-25 21:55:50|294.09|290.73|294.13|290.77|294.13|290.77|294.09|290.73|0
1653515760000|2022-05-25 21:56:00|294.09|290.73|294.45|291.09|294.45|291.09|294.09|290.73|0
1653515770000|2022-05-25 21:56:10|293.93|290.57|294.06|290.7|294.06|290.7|293.87|290.51|0
1653515780000|2022-05-25 21:56:20|294.13|290.77|294.16|290.8|294.16|290.8|294.13|290.77|0
1653515800000|2022-05-25 21:56:40|294.19|290.83|294.19|290.83|294.19|290.83|294.19|290.83|0
1653515810000|2022-05-25 21:56:50|294.09|290.73|294.09|290.73|294.09|290.73|294.09|290.73|0
1653515830000|2022-05-25 21:57:10|294.03|290.67|294.09|290.73|294.09|290.73|294.03|290.67|0
1653515840000|2022-05-25 21:57:20|294.06|290.7|294.06|290.7|294.06|290.7|294.06|290.7|0
1653515850000|2022-05-25 21:57:30|294.03|290.67|294.03|290.67|294.03|290.67|294.03|290.67|0
1653515860000|2022-05-25 21:57:40|293.87|290.51|294|290.64|294|290.64|293.87|290.51|0
1653515870000|2022-05-25 21:57:50|293.93|290.57|293.93|290.57|293.93|290.57|293.93|290.57|0
1653515880000|2022-05-25 21:58:00|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1653515900000|2022-05-25 21:58:20|293.71|290.35|293.71|290.35|293.71|290.35|293.71|290.35|0
1653515930000|2022-05-25 21:58:50|293.68|290.32|293.68|290.32|293.68|290.32|293.68|290.32|0
1653515940000|2022-05-25 21:59:00|293.71|290.35|293.71|290.35|293.71|290.35|293.71|290.35|0
1653515970000|2022-05-25 21:59:30|293.74|290.38|293.74|290.38|293.74|290.38|293.74|290.38|0
1653515990000|2022-05-25 21:59:50|293.71|290.35|293.71|290.35|293.71|290.35|293.71|290.35|0
1653516000000|2022-05-25 22:00:00|292.43|289.07|290.9|287.54|292.43|289.07|290.9|287.54|0
1653516010000|2022-05-25 22:00:10|290.68|287.32|290.56|287.2|291|287.64|290.56|287.2|0
1653516020000|2022-05-25 22:00:20|290.68|287.32|290.56|287.2|290.68|287.32|290.56|287.2|0
1653516030000|2022-05-25 22:00:30|290.78|287.42|289.91|286.55|291|287.64|289.91|286.55|0
1653516040000|2022-05-25 22:00:40|290.24|286.88|290.24|286.88|290.34|286.98|289.8|286.44|0
1653516050000|2022-05-25 22:00:50|290.46|287.1|290.24|286.88|290.46|287.1|290.24|286.88|0
1653516060000|2022-05-25 22:01:00|290.02|286.66|290.56|287.2|290.56|287.2|289.91|286.55|0
1653516070000|2022-05-25 22:01:10|290.46|287.1|290.12|286.76|290.46|287.1|290.12|286.76|0
1653516080000|2022-05-25 22:01:20|290.24|286.88|290.24|286.88|290.34|286.98|290.24|286.88|0
1653516090000|2022-05-25 22:01:30|290.34|286.98|290.34|286.98|290.34|286.98|290.24|286.88|0
1653516100000|2022-05-25 22:01:40|290.12|286.76|290.24|286.88|290.24|286.88|290.12|286.76|0
1653516110000|2022-05-25 22:01:50|290.12|286.76|290.02|286.66|290.12|286.76|290.02|286.66|0
1653516120000|2022-05-25 22:02:00|289.9|286.54|289.9|286.54|289.9|286.54|289.8|286.44|0
1653516130000|2022-05-25 22:02:10|289.8|286.44|289.8|286.44|289.8|286.44|289.69|286.33|0
1653516140000|2022-05-25 22:02:20|290.02|286.66|290.12|286.76|290.12|286.76|290.02|286.66|0
1653516150000|2022-05-25 22:02:30|290.24|286.88|290.46|287.1|290.46|287.1|290.24|286.88|0
1653516160000|2022-05-25 22:02:40|290.56|287.2|290.78|287.42|290.78|287.42|290.56|287.2|0
1653516170000|2022-05-25 22:02:50|290.68|287.32|290.34|286.98|290.68|287.32|290.34|286.98|0
1653516180000|2022-05-25 22:03:00|290.02|286.66|289.9|286.54|290.02|286.66|289.9|286.54|0
1653516190000|2022-05-25 22:03:10|289.8|286.44|289.8|286.44|289.8|286.44|289.68|286.32|0
1653516200000|2022-05-25 22:03:20|289.9|286.54|289.9|286.54|289.9|286.54|289.9|286.54|0
1653516230000|2022-05-25 22:03:50|290.02|286.66|290.56|287.2|290.56|287.2|290.02|286.66|0
1653516240000|2022-05-25 22:04:00|290.34|286.98|290.46|287.1|290.46|287.1|290.34|286.98|0
1653516250000|2022-05-25 22:04:10|290.56|287.2|290.78|287.42|290.78|287.42|290.56|287.2|0
1653516260000|2022-05-25 22:04:20|290.67|287.31|291.11|287.75|291.22|287.86|290.67|287.31|0
1653516270000|2022-05-25 22:04:30|291|287.64|291|287.64|291.11|287.75|291|287.64|0
1653516280000|2022-05-25 22:04:40|290.67|287.31|290.67|287.31|290.67|287.31|290.56|287.2|0
1653516290000|2022-05-25 22:04:50|290.56|287.2|290.89|287.53|291|287.64|290.56|287.2|0
1653516300000|2022-05-25 22:05:00|290.78|287.42|291.11|287.75|291.11|287.75|290.78|287.42|0
1653516310000|2022-05-25 22:05:10|291.22|287.86|291.22|287.86|291.22|287.86|291|287.64|0
1653516320000|2022-05-25 22:05:20|291|287.64|291.22|287.86|291.22|287.86|291|287.64|0
1653516330000|2022-05-25 22:05:30|291.11|287.75|291|287.64|291.11|287.75|290.89|287.53|0
1653516340000|2022-05-25 22:05:40|291.22|287.86|291.22|287.86|291.22|287.86|291.22|287.86|0
1653516350000|2022-05-25 22:05:50|291.44|288.08|291.22|287.86|291.44|288.08|291.22|287.86|0
1653516360000|2022-05-25 22:06:00|291.11|287.75|291|287.64|291.11|287.75|291|287.64|0
1653516380000|2022-05-25 22:06:20|290.89|287.53|291|287.64|291|287.64|290.78|287.42|0
1653516390000|2022-05-25 22:06:30|290.89|287.53|290.78|287.42|290.89|287.53|290.78|287.42|0
1653516400000|2022-05-25 22:06:40|290.34|286.98|290.34|286.98|290.45|287.09|290.34|286.98|0
1653516410000|2022-05-25 22:06:50|290.56|287.2|290.23|286.87|290.56|287.2|290.23|286.87|0
1653516420000|2022-05-25 22:07:00|290.56|287.2|290.45|287.09|290.56|287.2|290.45|287.09|0
1653516430000|2022-05-25 22:07:10|290.56|287.2|290.78|287.42|290.89|287.53|290.56|287.2|0
1653516440000|2022-05-25 22:07:20|290.56|287.2|290.45|287.09|290.56|287.2|290.45|287.09|0
1653516450000|2022-05-25 22:07:30|290.67|287.31|291|287.64|291.22|287.86|290.67|287.31|0
1653516460000|2022-05-25 22:07:40|291.22|287.86|291.22|287.86|291.22|287.86|291.22|287.86|0
1653516470000|2022-05-25 22:07:50|291.11|287.75|291.11|287.75|291.11|287.75|291.11|287.75|0
1653516480000|2022-05-25 22:08:00|291.44|288.08|291.87|288.51|291.87|288.51|291.44|288.08|0
1653516490000|2022-05-25 22:08:10|292.09|288.73|292.09|288.73|292.09|288.73|291.66|288.3|0
1653516500000|2022-05-25 22:08:20|291.55|288.19|291.44|288.08|291.66|288.3|291.44|288.08|0
1653516510000|2022-05-25 22:08:30|291.33|287.97|291.55|288.19|291.55|288.19|291.22|287.86|0
1653516520000|2022-05-25 22:08:40|290.67|287.31|290.78|287.42|290.78|287.42|290.67|287.31|0
1653516530000|2022-05-25 22:08:50|290.67|287.31|290.67|287.31|290.67|287.31|290.67|287.31|0
1653516540000|2022-05-25 22:09:00|290.56|287.2|290.56|287.2|290.56|287.2|290.45|287.09|0
1653516550000|2022-05-25 22:09:10|291.43|288.07|291.65|288.29|291.65|288.29|291.43|288.07|0
1653516560000|2022-05-25 22:09:20|291.55|288.19|291.65|288.29|291.65|288.29|291.43|288.07|0
1653516570000|2022-05-25 22:09:30|291.99|288.63|291.65|288.29|291.99|288.63|291.43|288.07|0
1653516580000|2022-05-25 22:09:40|291.77|288.41|291.43|288.07|291.87|288.51|291.43|288.07|0
1653516590000|2022-05-25 22:09:50|291.33|287.97|291.33|287.97|291.33|287.97|291.21|287.85|0
1653516600000|2022-05-25 22:10:00|291.21|287.85|291.33|287.97|291.33|287.97|291|287.64|0
1653516610000|2022-05-25 22:10:10|291.21|287.85|290.89|287.53|291.21|287.85|290.89|287.53|0
1653516620000|2022-05-25 22:10:20|290.56|287.2|290.78|287.42|290.78|287.42|290.56|287.2|0
1653516630000|2022-05-25 22:10:30|290.67|287.31|290.45|287.09|290.67|287.31|290.34|286.98|0
1653516640000|2022-05-25 22:10:40|290.56|287.2|290.56|287.2|290.56|287.2|290.56|287.2|0
1653516650000|2022-05-25 22:10:50|290.78|287.42|290.78|287.42|290.78|287.42|290.78|287.42|0
1653516660000|2022-05-25 22:11:00|290.99|287.63|290.99|287.63|290.99|287.63|290.99|287.63|0
1653516750000|2022-05-25 22:12:30|291.21|287.85|291.21|287.85|291.21|287.85|291.21|287.85|0
1653516760000|2022-05-25 22:12:40|291.11|287.75|291.11|287.75|291.11|287.75|291.11|287.75|0
1653516770000|2022-05-25 22:12:50|290.99|287.63|291.11|287.75|291.21|287.85|290.99|287.63|0
1653516780000|2022-05-25 22:13:00|290.89|287.53|290.77|287.41|290.89|287.53|290.77|287.41|0
1653516790000|2022-05-25 22:13:10|290.67|287.31|290.55|287.19|290.67|287.31|290.55|287.19|0
1653516800000|2022-05-25 22:13:20|290.67|287.31|290.55|287.19|290.67|287.31|290.55|287.19|0
1653516810000|2022-05-25 22:13:30|290.45|287.09|290.33|286.97|290.45|287.09|290.33|286.97|0
1653516850000|2022-05-25 22:14:10|290.12|286.76|289.9|286.54|290.12|286.76|289.9|286.54|0
1653516860000|2022-05-25 22:14:20|289.68|286.32|289.46|286.1|289.68|286.32|289.46|286.1|0
1653516870000|2022-05-25 22:14:30|289.02|285.66|288.7|285.34|289.02|285.66|288.58|285.22|0
1653516880000|2022-05-25 22:14:40|288.58|285.22|288.58|285.22|288.58|285.22|288.36|285|0
1653516890000|2022-05-25 22:14:50|288.7|285.34|288.58|285.22|288.7|285.34|288.36|285|0
1653516900000|2022-05-25 22:15:00|288.36|285|288.69|285.33|288.69|285.33|288.36|285|0
1653516910000|2022-05-25 22:15:10|289.02|285.66|289.02|285.66|289.02|285.66|289.02|285.66|0
1653516930000|2022-05-25 22:15:30|288.91|285.55|289.02|285.66|289.02|285.66|288.91|285.55|0
1653516940000|2022-05-25 22:15:40|289.13|285.77|289.35|285.99|289.46|286.1|289.13|285.77|0
1653516950000|2022-05-25 22:15:50|289.46|286.1|289.24|285.88|289.46|286.1|289.24|285.88|0
1653516960000|2022-05-25 22:16:00|289.46|286.1|289.02|285.66|289.46|286.1|289.02|285.66|0
1653516970000|2022-05-25 22:16:10|289.24|285.88|289.24|285.88|289.24|285.88|289.24|285.88|0
1653516980000|2022-05-25 22:16:20|289.02|285.66|289.02|285.66|289.02|285.66|289.02|285.66|0
1653516990000|2022-05-25 22:16:30|289.13|285.77|289.24|285.88|289.24|285.88|289.13|285.77|0
1653517000000|2022-05-25 22:16:40|289.35|285.99|289.46|286.1|289.57|286.21|289.35|285.99|0
1653517010000|2022-05-25 22:16:50|289.24|285.88|289.02|285.66|289.24|285.88|289.02|285.66|0
1653517020000|2022-05-25 22:17:00|288.8|285.44|289.02|285.66|289.02|285.66|288.8|285.44|0
1653517030000|2022-05-25 22:17:10|288.91|285.55|288.8|285.44|288.91|285.55|288.8|285.44|0
1653517040000|2022-05-25 22:17:20|289.02|285.66|289.24|285.88|289.24|285.88|289.02|285.66|0
1653517060000|2022-05-25 22:17:40|289.02|285.66|289.02|285.66|289.02|285.66|289.02|285.66|0
1653517070000|2022-05-25 22:17:50|289.24|285.88|289.24|285.88|289.24|285.88|289.24|285.88|0
1653517090000|2022-05-25 22:18:10|289.02|285.66|289.02|285.66|289.02|285.66|289.02|285.66|0
1653517100000|2022-05-25 22:18:20|288.91|285.55|288.8|285.44|288.91|285.55|288.8|285.44|0
1653517110000|2022-05-25 22:18:30|288.91|285.55|289.02|285.66|289.02|285.66|288.91|285.55|0
1653517120000|2022-05-25 22:18:40|289.24|285.88|289.24|285.88|289.24|285.88|289.24|285.88|0
1653517160000|2022-05-25 22:19:20|289.23|285.87|289.45|286.09|289.45|286.09|289.23|285.87|0
1653517170000|2022-05-25 22:19:30|289.67|286.31|289.35|285.99|289.67|286.31|289.35|285.99|0
1653517180000|2022-05-25 22:19:40|289.23|285.87|289.23|285.87|289.23|285.87|289.23|285.87|0
1653517200000|2022-05-25 22:20:00|289.45|286.09|289.45|286.09|289.45|286.09|289.45|286.09|0
1653517220000|2022-05-25 22:20:20|289.57|286.21|289.67|286.31|289.67|286.31|289.57|286.21|0
1653517230000|2022-05-25 22:20:30|289.57|286.21|289.23|285.87|289.67|286.31|289.23|285.87|0
1653517240000|2022-05-25 22:20:40|289.35|285.99|289.57|286.21|289.57|286.21|289.35|285.99|0
1653517250000|2022-05-25 22:20:50|289.45|286.09|289.23|285.87|289.45|286.09|289.23|285.87|0
1653517260000|2022-05-25 22:21:00|289.13|285.77|289.45|286.09|289.45|286.09|289.13|285.77|0
1653517280000|2022-05-25 22:21:20|289.67|286.31|289.67|286.31|289.67|286.31|289.67|286.31|0
1653517310000|2022-05-25 22:21:50|289.45|286.09|289.45|286.09|289.45|286.09|289.45|286.09|0
1653517340000|2022-05-25 22:22:20|289.67|286.31|289.67|286.31|289.67|286.31|289.67|286.31|0
1653517360000|2022-05-25 22:22:40|289.89|286.53|289.78|286.42|289.89|286.53|289.78|286.42|0
1653517370000|2022-05-25 22:22:50|289.67|286.31|290.11|286.75|290.11|286.75|289.67|286.31|0
1653517400000|2022-05-25 22:23:20|290.22|286.86|290.11|286.75|290.22|286.86|290.11|286.75|0
1653517410000|2022-05-25 22:23:30|290.33|286.97|290.33|286.97|290.33|286.97|290.33|286.97|0
1653517420000|2022-05-25 22:23:40|290.55|287.19|290.55|287.19|290.55|287.19|290.55|287.19|0
1653517440000|2022-05-25 22:24:00|290.77|287.41|290.77|287.41|290.77|287.41|290.77|287.41|0
1653517470000|2022-05-25 22:24:30|290.55|287.19|290.55|287.19|290.55|287.19|290.55|287.19|0
1653517500000|2022-05-25 22:25:00|290.77|287.41|290.77|287.41|290.77|287.41|290.77|287.41|0
1653517510000|2022-05-25 22:25:10|290.55|287.19|290.98|287.62|290.98|287.62|290.22|286.86|0
1653517520000|2022-05-25 22:25:20|290.77|287.41|290.77|287.41|290.77|287.41|290.77|287.41|0
1653517530000|2022-05-25 22:25:30|290.98|287.62|290.77|287.41|290.98|287.62|290.77|287.41|0
1653517540000|2022-05-25 22:25:40|290.76|287.4|291.2|287.84|291.2|287.84|290.76|287.4|0
1653517550000|2022-05-25 22:25:50|291.42|288.06|291.64|288.28|291.64|288.28|291.32|287.96|0
1653517560000|2022-05-25 22:26:00|291.54|288.18|291.64|288.28|291.64|288.28|291.54|288.18|0
1653517570000|2022-05-25 22:26:10|291.42|288.06|291.54|288.18|291.54|288.18|291.42|288.06|0
1653517580000|2022-05-25 22:26:20|291.76|288.4|291.86|288.5|291.86|288.5|291.64|288.28|0
1653517600000|2022-05-25 22:26:40|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1653517610000|2022-05-25 22:26:50|291.98|288.62|291.98|288.62|291.98|288.62|291.98|288.62|0
1653517620000|2022-05-25 22:27:00|291.86|288.5|292.08|288.72|292.08|288.72|291.86|288.5|0
1653517640000|2022-05-25 22:27:20|292.3|288.94|292.2|288.84|292.3|288.94|292.2|288.84|0
1653517650000|2022-05-25 22:27:30|292.3|288.94|292.3|288.94|292.3|288.94|292.3|288.94|0
1653517660000|2022-05-25 22:27:40|291.86|288.5|291.86|288.5|291.98|288.62|291.86|288.5|0
1653517680000|2022-05-25 22:28:00|291.98|288.62|291.98|288.62|291.98|288.62|291.98|288.62|0
1653517690000|2022-05-25 22:28:10|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1653517710000|2022-05-25 22:28:30|292.74|289.38|292.63|289.27|292.96|289.6|292.63|289.27|0
1653517720000|2022-05-25 22:28:40|292.74|289.38|292.96|289.6|292.96|289.6|292.74|289.38|0
1653517730000|2022-05-25 22:28:50|293.62|290.26|293.62|290.26|293.62|290.26|293.18|289.82|0
1653517740000|2022-05-25 22:29:00|293.4|290.04|293.4|290.04|293.4|290.04|293.18|289.82|0
1653517750000|2022-05-25 22:29:10|293.18|289.82|293.18|289.82|293.18|289.82|293.18|289.82|0
1653517760000|2022-05-25 22:29:20|292.96|289.6|292.96|289.6|292.96|289.6|292.96|289.6|0
1653517770000|2022-05-25 22:29:30|292.52|289.16|292.3|288.94|292.52|289.16|292.3|288.94|0
1653517780000|2022-05-25 22:29:40|292.19|288.83|292.96|289.6|292.96|289.6|291.86|288.5|0
1653517790000|2022-05-25 22:29:50|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1653517820000|2022-05-25 22:30:20|293.18|289.82|292.63|289.27|293.18|289.82|292.63|289.27|0
1653517830000|2022-05-25 22:30:30|292.52|289.16|292.63|289.27|292.63|289.27|292.3|288.94|0
1653517840000|2022-05-25 22:30:40|292.74|289.38|292.74|289.38|292.74|289.38|292.74|289.38|0
1653517850000|2022-05-25 22:30:50|292.52|289.16|292.52|289.16|292.52|289.16|292.52|289.16|0
1653517860000|2022-05-25 22:31:00|292.74|289.38|292.96|289.6|293.29|289.93|292.74|289.38|0
1653517870000|2022-05-25 22:31:10|292.74|289.38|292.52|289.16|292.74|289.38|292.52|289.16|0
1653517880000|2022-05-25 22:31:20|292.85|289.49|292.74|289.38|292.85|289.49|292.74|289.38|0
1653517890000|2022-05-25 22:31:30|292.52|289.16|292.74|289.38|292.74|289.38|292.52|289.16|0
1653517900000|2022-05-25 22:31:40|292.85|289.49|293.18|289.82|293.18|289.82|292.85|289.49|0
1653517910000|2022-05-25 22:31:50|293.29|289.93|293.18|289.82|293.29|289.93|293.18|289.82|0
1653517920000|2022-05-25 22:32:00|293.4|290.04|293.51|290.15|293.51|290.15|293.4|290.04|0
1653517930000|2022-05-25 22:32:10|293.62|290.26|293.62|290.26|293.62|290.26|293.62|290.26|0
1653517940000|2022-05-25 22:32:20|293.73|290.37|293.51|290.15|293.73|290.37|293.51|290.15|0
1653517950000|2022-05-25 22:32:30|293.4|290.04|293.18|289.82|293.4|290.04|293.18|289.82|0
1653517960000|2022-05-25 22:32:40|293.4|290.04|293.4|290.04|293.62|290.26|293.4|290.04|0
1653517970000|2022-05-25 22:32:50|293.18|289.82|293.18|289.82|293.18|289.82|293.18|289.82|0
1653517980000|2022-05-25 22:33:00|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1653517990000|2022-05-25 22:33:10|293.62|290.26|293.51|290.15|293.62|290.26|293.51|290.15|0
1653518000000|2022-05-25 22:33:20|293.62|290.26|292.96|289.6|293.62|290.26|292.96|289.6|0
1653518010000|2022-05-25 22:33:30|293.18|289.82|293.29|289.93|293.29|289.93|292.96|289.6|0
1653518020000|2022-05-25 22:33:40|293.18|289.82|292.96|289.6|293.18|289.82|292.96|289.6|0
1653518030000|2022-05-25 22:33:50|292.52|289.16|292.74|289.38|292.74|289.38|292.52|289.16|0
1653518040000|2022-05-25 22:34:00|292.63|289.27|292.74|289.38|292.74|289.38|292.63|289.27|0
1653518050000|2022-05-25 22:34:10|292.52|289.16|292.52|289.16|292.52|289.16|292.52|289.16|0
1653518060000|2022-05-25 22:34:20|292.3|288.94|292.3|288.94|292.52|289.16|292.3|288.94|0
1653518070000|2022-05-25 22:34:30|292.41|289.05|292.3|288.94|292.41|289.05|292.3|288.94|0
1653518090000|2022-05-25 22:34:50|292.41|289.05|292.19|288.83|292.41|289.05|292.19|288.83|0
1653518100000|2022-05-25 22:35:00|292.3|288.94|292.08|288.72|292.3|288.94|292.08|288.72|0
1653518110000|2022-05-25 22:35:10|292.19|288.83|291.86|288.5|292.19|288.83|291.86|288.5|0
1653518120000|2022-05-25 22:35:20|292.08|288.72|291.86|288.5|292.08|288.72|291.86|288.5|0
1653518140000|2022-05-25 22:35:40|291.42|288.06|291.42|288.06|291.42|288.06|291.42|288.06|0
1653518160000|2022-05-25 22:36:00|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1653518170000|2022-05-25 22:36:10|291.09|287.73|291.53|288.17|291.53|288.17|290.98|287.62|0
1653518180000|2022-05-25 22:36:20|291.64|288.28|291.42|288.06|291.64|288.28|291.42|288.06|0
1653518200000|2022-05-25 22:36:40|291.64|288.28|291.64|288.28|291.64|288.28|291.64|288.28|0
1653518210000|2022-05-25 22:36:50|291.85|288.49|291.85|288.49|291.85|288.49|291.85|288.49|0
1653518220000|2022-05-25 22:37:00|291.64|288.28|291.64|288.28|291.64|288.28|291.64|288.28|0
1653518230000|2022-05-25 22:37:10|291.85|288.49|291.85|288.49|291.85|288.49|291.85|288.49|0
1653518250000|2022-05-25 22:37:30|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1653518270000|2022-05-25 22:37:50|291.85|288.49|291.85|288.49|291.85|288.49|291.85|288.49|0
1653518280000|2022-05-25 22:38:00|291.97|288.61|292.07|288.71|292.07|288.71|291.85|288.49|0
1653518320000|2022-05-25 22:38:40|291.85|288.49|291.85|288.49|291.85|288.49|291.85|288.49|0
1653518340000|2022-05-25 22:39:00|291.63|288.27|291.63|288.27|291.63|288.27|291.63|288.27|0
1653518370000|2022-05-25 22:39:30|291.85|288.49|291.85|288.49|291.85|288.49|291.85|288.49|0
1653518380000|2022-05-25 22:39:40|291.63|288.27|291.41|288.05|291.63|288.27|291.41|288.05|0
1653518400000|2022-05-25 22:40:00|290.97|287.61|290.97|287.61|290.97|287.61|290.97|287.61|0
1653518410000|2022-05-25 22:40:10|290.75|287.39|290.54|287.18|290.75|287.39|290.54|287.18|0
1653518420000|2022-05-25 22:40:20|290.32|286.96|290.54|287.18|290.54|287.18|290.32|286.96|0
1653518450000|2022-05-25 22:40:50|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653518460000|2022-05-25 22:41:00|290.75|287.39|290.75|287.39|290.75|287.39|290.75|287.39|0
1653518470000|2022-05-25 22:41:10|290.97|287.61|290.97|287.61|290.97|287.61|290.97|287.61|0
1653518480000|2022-05-25 22:41:20|290.75|287.39|290.97|287.61|290.97|287.61|290.75|287.39|0
1653518500000|2022-05-25 22:41:40|290.75|287.39|290.75|287.39|290.75|287.39|290.75|287.39|0
1653518520000|2022-05-25 22:42:00|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653518540000|2022-05-25 22:42:20|290.43|287.07|290.43|287.07|290.43|287.07|290.43|287.07|0
1653518550000|2022-05-25 22:42:30|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653518560000|2022-05-25 22:42:40|290.43|287.07|290.43|287.07|290.43|287.07|290.43|287.07|0
1653518570000|2022-05-25 22:42:50|290.31|286.95|290.31|286.95|290.31|286.95|290.31|286.95|0
1653518580000|2022-05-25 22:43:00|290.43|287.07|290.43|287.07|290.43|287.07|290.43|287.07|0
1653518590000|2022-05-25 22:43:10|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653518600000|2022-05-25 22:43:20|290.75|287.39|291.19|287.83|291.19|287.83|290.75|287.39|0
1653518610000|2022-05-25 22:43:30|290.97|287.61|291.19|287.83|291.19|287.83|290.97|287.61|0
1653518640000|2022-05-25 22:44:00|291.41|288.05|291.41|288.05|291.41|288.05|291.41|288.05|0
1653518660000|2022-05-25 22:44:20|291.63|288.27|291.85|288.49|291.85|288.49|291.63|288.27|0
1653518670000|2022-05-25 22:44:30|291.96|288.6|292.07|288.71|292.07|288.71|291.85|288.49|0
1653518690000|2022-05-25 22:44:50|291.96|288.6|292.07|288.71|292.07|288.71|291.85|288.49|0
1653518700000|2022-05-25 22:45:00|292.4|289.04|292.4|289.04|292.51|289.15|292.4|289.04|0
1653518710000|2022-05-25 22:45:10|292.51|289.15|292.29|288.93|292.51|289.15|292.29|288.93|0
1653518720000|2022-05-25 22:45:20|292.18|288.82|292.18|288.82|292.18|288.82|292.18|288.82|0
1653518730000|2022-05-25 22:45:30|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1653518740000|2022-05-25 22:45:40|292.29|288.93|292.29|288.93|292.29|288.93|292.29|288.93|0
1653518750000|2022-05-25 22:45:50|292.51|289.15|292.73|289.37|292.73|289.37|292.51|289.15|0
1653518760000|2022-05-25 22:46:00|292.51|289.15|292.51|289.15|292.51|289.15|292.51|289.15|0
1653518770000|2022-05-25 22:46:10|292.4|289.04|292.51|289.15|292.51|289.15|292.4|289.04|0
1653518780000|2022-05-25 22:46:20|292.29|288.93|292.29|288.93|292.29|288.93|292.29|288.93|0
1653518820000|2022-05-25 22:47:00|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1653518830000|2022-05-25 22:47:10|292.29|288.93|292.29|288.93|292.29|288.93|292.29|288.93|0
1653518840000|2022-05-25 22:47:20|292.51|289.15|292.51|289.15|292.51|289.15|292.51|289.15|0
1653518850000|2022-05-25 22:47:30|292.73|289.37|292.73|289.37|292.73|289.37|292.73|289.37|0
1653518870000|2022-05-25 22:47:50|292.51|289.15|292.51|289.15|292.51|289.15|292.51|289.15|0
1653518880000|2022-05-25 22:48:00|292.73|289.37|292.73|289.37|292.73|289.37|292.73|289.37|0
1653518900000|2022-05-25 22:48:20|292.62|289.26|292.73|289.37|292.73|289.37|292.51|289.15|0
1653518910000|2022-05-25 22:48:30|292.51|289.15|292.51|289.15|292.51|289.15|292.51|289.15|0
1653518930000|2022-05-25 22:48:50|292.29|288.93|292.73|289.37|292.73|289.37|292.29|288.93|0
1653518940000|2022-05-25 22:49:00|292.62|289.26|292.62|289.26|292.62|289.26|292.62|289.26|0
1653518950000|2022-05-25 22:49:10|292.51|289.15|292.73|289.37|292.73|289.37|292.51|289.15|0
1653518960000|2022-05-25 22:49:20|292.84|289.48|292.84|289.48|292.84|289.48|292.84|289.48|0
1653518970000|2022-05-25 22:49:30|292.73|289.37|292.73|289.37|292.84|289.48|292.73|289.37|0
1653518980000|2022-05-25 22:49:40|292.84|289.48|292.73|289.37|292.84|289.48|292.73|289.37|0
1653518990000|2022-05-25 22:49:50|292.84|289.48|292.84|289.48|292.84|289.48|292.84|289.48|0
1653519000000|2022-05-25 22:50:00|292.73|289.37|292.95|289.59|292.95|289.59|292.73|289.37|0
1653519010000|2022-05-25 22:50:10|292.94|289.58|292.94|289.58|292.94|289.58|292.94|289.58|0
1653519020000|2022-05-25 22:50:20|292.84|289.48|292.84|289.48|292.84|289.48|292.84|289.48|0
1653519030000|2022-05-25 22:50:30|292.72|289.36|293.16|289.8|293.16|289.8|292.72|289.36|0
1653519040000|2022-05-25 22:50:40|292.94|289.58|292.72|289.36|292.94|289.58|292.72|289.36|0
1653519060000|2022-05-25 22:51:00|292.94|289.58|293.06|289.7|293.06|289.7|292.94|289.58|0
1653519070000|2022-05-25 22:51:10|292.94|289.58|292.94|289.58|292.94|289.58|292.94|289.58|0
1653519080000|2022-05-25 22:51:20|292.72|289.36|292.62|289.26|292.72|289.36|292.62|289.26|0
1653519090000|2022-05-25 22:51:30|292.5|289.14|292.5|289.14|292.5|289.14|292.5|289.14|0
1653519100000|2022-05-25 22:51:40|292.62|289.26|292.5|289.14|292.62|289.26|292.5|289.14|0
1653519110000|2022-05-25 22:51:50|292.62|289.26|292.5|289.14|292.62|289.26|292.5|289.14|0
1653519140000|2022-05-25 22:52:20|292.28|288.92|292.28|288.92|292.28|288.92|292.28|288.92|0
1653519150000|2022-05-25 22:52:30|292.62|289.26|292.72|289.36|292.72|289.36|292.62|289.26|0
1653519180000|2022-05-25 22:53:00|292.84|289.48|292.94|289.58|292.94|289.58|292.84|289.48|0
1653519240000|2022-05-25 22:54:00|292.5|289.14|292.5|289.14|292.5|289.14|292.4|289.04|0
1653519260000|2022-05-25 22:54:20|292.72|289.36|292.72|289.36|292.84|289.48|292.72|289.36|0
1653519280000|2022-05-25 22:54:40|292.5|289.14|292.5|289.14|292.5|289.14|292.5|289.14|0
1653519290000|2022-05-25 22:54:50|292.72|289.36|292.62|289.26|292.72|289.36|292.62|289.26|0
1653519300000|2022-05-25 22:55:00|292.5|289.14|292.28|288.92|292.5|289.14|292.28|288.92|0
1653519320000|2022-05-25 22:55:20|292.5|289.14|292.72|289.36|292.72|289.36|292.5|289.14|0
1653519340000|2022-05-25 22:55:40|292.94|289.58|292.94|289.58|292.94|289.58|292.94|289.58|0
1653519350000|2022-05-25 22:55:50|293.16|289.8|293.16|289.8|293.16|289.8|293.16|289.8|0
1653519360000|2022-05-25 22:56:00|292.5|289.14|292.5|289.14|292.5|289.14|292.5|289.14|0
1653519370000|2022-05-25 22:56:10|291.4|288.04|291.84|288.48|291.84|288.48|291.4|288.04|0
1653519390000|2022-05-25 22:56:30|292.06|288.7|292.06|288.7|292.06|288.7|292.06|288.7|0
1653519400000|2022-05-25 22:56:40|292.28|288.92|292.28|288.92|292.28|288.92|292.28|288.92|0
1653519410000|2022-05-25 22:56:50|292.06|288.7|291.84|288.48|292.06|288.7|291.84|288.48|0
1653519420000|2022-05-25 22:57:00|291.62|288.26|291.4|288.04|291.62|288.26|291.4|288.04|0
1653519430000|2022-05-25 22:57:10|291.52|288.16|291.62|288.26|291.62|288.26|291.52|288.16|0
1653519450000|2022-05-25 22:57:30|291.4|288.04|291.4|288.04|291.4|288.04|291.4|288.04|0
1653519460000|2022-05-25 22:57:40|291.62|288.26|291.62|288.26|291.62|288.26|291.62|288.26|0
1653519480000|2022-05-25 22:58:00|291.4|288.04|291.18|287.82|291.4|288.04|290.96|287.6|0
1653519490000|2022-05-25 22:58:10|291.08|287.72|291.3|287.94|291.3|287.94|291.08|287.72|0
1653519500000|2022-05-25 22:58:20|290.96|287.6|290.96|287.6|290.96|287.6|290.96|287.6|0
1653519510000|2022-05-25 22:58:30|290.52|287.16|290.08|286.72|290.52|287.16|289.86|286.5|0
1653519520000|2022-05-25 22:58:40|290.3|286.94|290.3|286.94|290.3|286.94|290.3|286.94|0
1653519530000|2022-05-25 22:58:50|289.65|286.29|289.65|286.29|289.65|286.29|289.65|286.29|0
1653519540000|2022-05-25 22:59:00|289.43|286.07|289.65|286.29|289.65|286.29|289.43|286.07|0
1653519550000|2022-05-25 22:59:10|289.86|286.5|289.65|286.29|289.86|286.5|289.43|286.07|0
1653519560000|2022-05-25 22:59:20|289.54|286.18|289.64|286.28|289.64|286.28|289.54|286.18|0
1653519600000|2022-05-25 23:00:00|289.21|285.85|289.43|286.07|289.43|286.07|288.99|285.63|0
1653519610000|2022-05-25 23:00:10|289.21|285.85|289.21|285.85|289.21|285.85|289.21|285.85|0
1653519620000|2022-05-25 23:00:20|289.1|285.74|289.43|286.07|289.43|286.07|289.1|285.74|0
1653519630000|2022-05-25 23:00:30|289.64|286.28|289.76|286.4|289.76|286.4|289.64|286.28|0
1653519640000|2022-05-25 23:00:40|289.64|286.28|289.86|286.5|289.86|286.5|289.64|286.28|0
1653519650000|2022-05-25 23:00:50|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1653519660000|2022-05-25 23:01:00|289.64|286.28|289.42|286.06|289.64|286.28|289.42|286.06|0
1653519670000|2022-05-25 23:01:10|289.64|286.28|289.64|286.28|289.64|286.28|289.64|286.28|0
1653519680000|2022-05-25 23:01:20|289.86|286.5|289.86|286.5|289.86|286.5|289.86|286.5|0
1653519690000|2022-05-25 23:01:30|289.76|286.4|289.76|286.4|289.76|286.4|289.64|286.28|0
1653519700000|2022-05-25 23:01:40|289.86|286.5|289.86|286.5|289.86|286.5|289.86|286.5|0
1653519710000|2022-05-25 23:01:50|289.98|286.62|289.86|286.5|290.08|286.72|289.86|286.5|0
1653519720000|2022-05-25 23:02:00|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1653519730000|2022-05-25 23:02:10|289.98|286.62|289.86|286.5|289.98|286.62|289.86|286.5|0
1653519740000|2022-05-25 23:02:20|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1653519750000|2022-05-25 23:02:30|289.86|286.5|290.08|286.72|290.08|286.72|289.86|286.5|0
1653519770000|2022-05-25 23:02:50|289.76|286.4|289.76|286.4|289.76|286.4|289.76|286.4|0
1653519780000|2022-05-25 23:03:00|289.64|286.28|289.32|285.96|289.64|286.28|289.32|285.96|0
1653519790000|2022-05-25 23:03:10|289.42|286.06|289.32|285.96|289.42|286.06|289.32|285.96|0
1653519800000|2022-05-25 23:03:20|289.2|285.84|289.42|286.06|289.42|286.06|289.2|285.84|0
1653519810000|2022-05-25 23:03:30|289.32|285.96|289.42|286.06|289.42|286.06|289.32|285.96|0
1653519820000|2022-05-25 23:03:40|289.32|285.96|289.2|285.84|289.32|285.96|289.2|285.84|0
1653519830000|2022-05-25 23:03:50|288.77|285.41|288.88|285.52|288.88|285.52|288.77|285.41|0
1653519840000|2022-05-25 23:04:00|288.77|285.41|288.77|285.41|288.77|285.41|288.77|285.41|0
1653519850000|2022-05-25 23:04:10|288.98|285.62|288.98|285.62|288.98|285.62|288.88|285.52|0
1653519870000|2022-05-25 23:04:30|288.88|285.52|288.98|285.62|288.98|285.62|288.88|285.52|0
1653519880000|2022-05-25 23:04:40|288.88|285.52|288.98|285.62|288.98|285.62|288.88|285.52|0
1653519900000|2022-05-25 23:05:00|288.76|285.4|288.76|285.4|288.76|285.4|288.66|285.3|0
1653519920000|2022-05-25 23:05:20|288.88|285.52|288.98|285.62|288.98|285.62|288.88|285.52|0
1653519930000|2022-05-25 23:05:30|289.1|285.74|289.2|285.84|289.2|285.84|289.1|285.74|0
1653519960000|2022-05-25 23:06:00|288.98|285.62|288.98|285.62|288.98|285.62|288.98|285.62|0
1653519970000|2022-05-25 23:06:10|289.2|285.84|289.2|285.84|289.2|285.84|289.2|285.84|0
1653519980000|2022-05-25 23:06:20|289.42|286.06|289.42|286.06|289.42|286.06|289.42|286.06|0
1653519990000|2022-05-25 23:06:30|289.64|286.28|289.42|286.06|289.64|286.28|289.42|286.06|0
1653520000000|2022-05-25 23:06:40|289.53|286.17|289.53|286.17|289.53|286.17|289.53|286.17|0
1653520010000|2022-05-25 23:06:50|289.64|286.28|289.2|285.84|289.64|286.28|289.2|285.84|0
1653520020000|2022-05-25 23:07:00|289.42|286.06|289.53|286.17|289.53|286.17|289.42|286.06|0
1653520030000|2022-05-25 23:07:10|289.64|286.28|289.53|286.17|289.64|286.28|289.53|286.17|0
1653520040000|2022-05-25 23:07:20|289.64|286.28|289.64|286.28|289.64|286.28|289.64|286.28|0
1653520070000|2022-05-25 23:07:50|289.86|286.5|289.86|286.5|289.86|286.5|289.86|286.5|0
1653520080000|2022-05-25 23:08:00|289.53|286.17|289.53|286.17|289.53|286.17|289.53|286.17|0
1653520100000|2022-05-25 23:08:20|289.64|286.28|289.53|286.17|289.64|286.28|289.53|286.17|0
1653520110000|2022-05-25 23:08:30|289.64|286.28|289.42|286.06|289.64|286.28|289.42|286.06|0
1653520130000|2022-05-25 23:08:50|289.75|286.39|289.64|286.28|289.75|286.39|289.64|286.28|0
1653520140000|2022-05-25 23:09:00|289.53|286.17|289.42|286.06|289.53|286.17|289.42|286.06|0
1653520150000|2022-05-25 23:09:10|289.64|286.28|289.64|286.28|289.64|286.28|289.64|286.28|0
1653520160000|2022-05-25 23:09:20|289.86|286.5|289.86|286.5|289.86|286.5|289.86|286.5|0
1653520180000|2022-05-25 23:09:40|290.08|286.72|289.97|286.61|290.08|286.72|289.97|286.61|0
1653520190000|2022-05-25 23:09:50|290.3|286.94|290.3|286.94|290.3|286.94|290.3|286.94|0
1653520220000|2022-05-25 23:10:20|290.08|286.72|289.97|286.61|290.08|286.72|289.86|286.5|0
1653520230000|2022-05-25 23:10:30|289.86|286.5|289.97|286.61|289.97|286.61|289.86|286.5|0
1653520240000|2022-05-25 23:10:40|290.08|286.72|289.97|286.61|290.08|286.72|289.97|286.61|0
1653520250000|2022-05-25 23:10:50|289.86|286.5|289.86|286.5|289.86|286.5|289.86|286.5|0
1653520280000|2022-05-25 23:11:20|289.64|286.28|289.75|286.39|289.75|286.39|289.64|286.28|0
1653520290000|2022-05-25 23:11:30|289.64|286.28|289.64|286.28|289.64|286.28|289.64|286.28|0
1653520320000|2022-05-25 23:12:00|289.42|286.06|288.87|285.51|289.42|286.06|288.87|285.51|0
1653520330000|2022-05-25 23:12:10|288.76|285.4|288.98|285.62|288.98|285.62|288.76|285.4|0
1653520340000|2022-05-25 23:12:20|288.87|285.51|288.65|285.29|288.98|285.62|288.65|285.29|0
1653520350000|2022-05-25 23:12:30|288.54|285.18|288.76|285.4|288.76|285.4|288.54|285.18|0
1653520360000|2022-05-25 23:12:40|288.98|285.62|288.76|285.4|288.98|285.62|288.76|285.4|0
1653520370000|2022-05-25 23:12:50|288.87|285.51|288.65|285.29|288.98|285.62|288.65|285.29|0
1653520380000|2022-05-25 23:13:00|288.54|285.18|288.98|285.62|288.98|285.62|288.54|285.18|0
1653520390000|2022-05-25 23:13:10|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1653520400000|2022-05-25 23:13:20|288.98|285.62|288.54|285.18|288.98|285.62|288.54|285.18|0
1653520410000|2022-05-25 23:13:30|288.65|285.29|288.65|285.29|288.65|285.29|288.54|285.18|0
1653520420000|2022-05-25 23:13:40|288.54|285.18|288.54|285.18|288.54|285.18|288.54|285.18|0
1653520430000|2022-05-25 23:13:50|288.43|285.07|288.32|284.96|288.43|285.07|288.32|284.96|0
1653520440000|2022-05-25 23:14:00|288.1|284.74|287.88|284.52|288.1|284.74|287.88|284.52|0
1653520500000|2022-05-25 23:15:00|287.66|284.3|287.66|284.3|287.66|284.3|287.66|284.3|0
1653520510000|2022-05-25 23:15:10|287.88|284.52|287.88|284.52|287.88|284.52|287.88|284.52|0
1653520520000|2022-05-25 23:15:20|288.1|284.74|288.1|284.74|288.1|284.74|288.1|284.74|0
1653520530000|2022-05-25 23:15:30|288|284.64|287.88|284.52|288.1|284.74|287.88|284.52|0
1653520560000|2022-05-25 23:16:00|288|284.64|288.1|284.74|288.1|284.74|288|284.64|0
1653520580000|2022-05-25 23:16:20|287.88|284.52|288|284.64|288|284.64|287.88|284.52|0
1653520590000|2022-05-25 23:16:30|288.1|284.74|288.1|284.74|288.1|284.74|288.1|284.74|0
1653520610000|2022-05-25 23:16:50|288.32|284.96|288.1|284.74|288.32|284.96|288.1|284.74|0
1653520630000|2022-05-25 23:17:10|288.32|284.96|288.32|284.96|288.32|284.96|288.32|284.96|0
1653520640000|2022-05-25 23:17:20|287.99|284.63|287.99|284.63|287.99|284.63|287.99|284.63|0
1653520660000|2022-05-25 23:17:40|288.1|284.74|288.1|284.74|288.1|284.74|287.88|284.52|0
1653520670000|2022-05-25 23:17:50|287.88|284.52|287.88|284.52|287.88|284.52|287.88|284.52|0
1653520680000|2022-05-25 23:18:00|287.99|284.63|287.99|284.63|287.99|284.63|287.99|284.63|0
1653520690000|2022-05-25 23:18:10|287.88|284.52|287.88|284.52|287.88|284.52|287.88|284.52|0
1653520710000|2022-05-25 23:18:30|287.99|284.63|287.99|284.63|287.99|284.63|287.88|284.52|0
1653520720000|2022-05-25 23:18:40|287.88|284.52|287.66|284.3|287.88|284.52|287.66|284.3|0
1653520730000|2022-05-25 23:18:50|287.56|284.2|287.56|284.2|287.66|284.3|287.44|284.08|0
1653520740000|2022-05-25 23:19:00|287.66|284.3|287.88|284.52|287.88|284.52|287.66|284.3|0
1653520750000|2022-05-25 23:19:10|287.99|284.63|288.1|284.74|288.1|284.74|287.88|284.52|0
1653520770000|2022-05-25 23:19:30|288.43|285.07|288.43|285.07|288.43|285.07|288.43|285.07|0
1653520780000|2022-05-25 23:19:40|288.32|284.96|288.32|284.96|288.32|284.96|288.32|284.96|0
1653520790000|2022-05-25 23:19:50|288.54|285.18|288.54|285.18|288.54|285.18|288.54|285.18|0
1653520800000|2022-05-25 23:20:00|288.75|285.39|288.65|285.29|288.87|285.51|288.54|285.18|0
1653520810000|2022-05-25 23:20:10|288.75|285.39|288.97|285.61|288.97|285.61|288.75|285.39|0
1653520820000|2022-05-25 23:20:20|288.75|285.39|288.54|285.18|288.75|285.39|288.54|285.18|0
1653520830000|2022-05-25 23:20:30|288.65|285.29|288.53|285.17|288.65|285.29|288.53|285.17|0
1653520850000|2022-05-25 23:20:50|288.75|285.39|288.75|285.39|288.75|285.39|288.75|285.39|0
1653520880000|2022-05-25 23:21:20|288.97|285.61|289.19|285.83|289.19|285.83|288.97|285.61|0
1653520890000|2022-05-25 23:21:30|289.41|286.05|289.19|285.83|289.41|286.05|289.19|285.83|0
1653520900000|2022-05-25 23:21:40|289.09|285.73|288.75|285.39|289.09|285.73|288.75|285.39|0
1653520910000|2022-05-25 23:21:50|288.87|285.51|288.97|285.61|288.97|285.61|288.87|285.51|0
1653520920000|2022-05-25 23:22:00|289.09|285.73|289.19|285.83|289.19|285.83|289.09|285.73|0
1653520930000|2022-05-25 23:22:10|289.3|285.94|288.87|285.51|289.3|285.94|288.87|285.51|0
1653520940000|2022-05-25 23:22:20|288.75|285.39|288.97|285.61|288.97|285.61|288.75|285.39|0
1653520950000|2022-05-25 23:22:30|289.19|285.83|289.09|285.73|289.19|285.83|289.09|285.73|0
1653520960000|2022-05-25 23:22:40|288.97|285.61|288.97|285.61|288.97|285.61|288.97|285.61|0
1653520970000|2022-05-25 23:22:50|288.87|285.51|288.97|285.61|288.97|285.61|288.87|285.51|0
1653520980000|2022-05-25 23:23:00|288.87|285.51|289.19|285.83|289.19|285.83|288.87|285.51|0
1653520990000|2022-05-25 23:23:10|289.08|285.72|289.08|285.72|289.08|285.72|289.08|285.72|0
1653521000000|2022-05-25 23:23:20|289.19|285.83|289.08|285.72|289.19|285.83|289.08|285.72|0
1653521010000|2022-05-25 23:23:30|289.19|285.83|289.3|285.94|289.3|285.94|289.19|285.83|0
1653521050000|2022-05-25 23:24:10|289.19|285.83|289.41|286.05|289.41|286.05|289.19|285.83|0
1653521070000|2022-05-25 23:24:30|289.19|285.83|289.41|286.05|289.41|286.05|289.19|285.83|0
1653521080000|2022-05-25 23:24:40|289.63|286.27|289.63|286.27|289.63|286.27|289.63|286.27|0
1653521100000|2022-05-25 23:25:00|289.52|286.16|289.63|286.27|289.63|286.27|289.52|286.16|0
1653521110000|2022-05-25 23:25:10|289.52|286.16|289.41|286.05|289.52|286.16|289.41|286.05|0
1653521120000|2022-05-25 23:25:20|289.52|286.16|289.41|286.05|289.52|286.16|289.41|286.05|0
1653521160000|2022-05-25 23:26:00|289.63|286.27|289.63|286.27|289.63|286.27|289.63|286.27|0
1653521170000|2022-05-25 23:26:10|289.74|286.38|289.85|286.49|289.85|286.49|289.74|286.38|0
1653521190000|2022-05-25 23:26:30|290.06|286.7|290.06|286.7|290.06|286.7|290.06|286.7|0
1653521200000|2022-05-25 23:26:40|289.85|286.49|290.06|286.7|290.06|286.7|289.85|286.49|0
1653521210000|2022-05-25 23:26:50|289.96|286.6|289.96|286.6|289.96|286.6|289.84|286.48|0
1653521220000|2022-05-25 23:27:00|290.06|286.7|290.06|286.7|290.06|286.7|289.96|286.6|0
1653521230000|2022-05-25 23:27:10|290.18|286.82|290.06|286.7|290.18|286.82|290.06|286.7|0
1653521250000|2022-05-25 23:27:30|289.84|286.48|289.84|286.48|289.84|286.48|289.84|286.48|0
1653521270000|2022-05-25 23:27:50|290.06|286.7|290.06|286.7|290.06|286.7|290.06|286.7|0
1653521290000|2022-05-25 23:28:10|289.84|286.48|289.74|286.38|289.84|286.48|289.74|286.38|0
1653521300000|2022-05-25 23:28:20|289.84|286.48|289.74|286.38|289.84|286.48|289.62|286.26|0
1653521310000|2022-05-25 23:28:30|289.62|286.26|289.62|286.26|289.62|286.26|289.62|286.26|0
1653521320000|2022-05-25 23:28:40|289.52|286.16|289.52|286.16|289.52|286.16|289.52|286.16|0
1653521330000|2022-05-25 23:28:50|289.84|286.48|289.62|286.26|289.84|286.48|289.62|286.26|0
1653521340000|2022-05-25 23:29:00|289.52|286.16|289.52|286.16|289.52|286.16|289.52|286.16|0
1653521350000|2022-05-25 23:29:10|289.62|286.26|289.62|286.26|289.62|286.26|289.62|286.26|0
1653521370000|2022-05-25 23:29:30|289.4|286.04|289.84|286.48|289.84|286.48|289.4|286.04|0
1653521380000|2022-05-25 23:29:40|289.74|286.38|289.62|286.26|289.74|286.38|289.62|286.26|0
1653521390000|2022-05-25 23:29:50|289.52|286.16|289.52|286.16|289.52|286.16|289.52|286.16|0
1653521400000|2022-05-25 23:30:00|289.62|286.26|289.52|286.16|289.62|286.26|289.52|286.16|0
1653521420000|2022-05-25 23:30:20|289.62|286.26|289.62|286.26|289.74|286.38|289.62|286.26|0
1653521430000|2022-05-25 23:30:30|289.84|286.48|289.84|286.48|289.84|286.48|289.84|286.48|0
1653521440000|2022-05-25 23:30:40|289.74|286.38|289.74|286.38|289.74|286.38|289.74|286.38|0
1653521450000|2022-05-25 23:30:50|289.62|286.26|289.62|286.26|289.62|286.26|289.62|286.26|0
1653521460000|2022-05-25 23:31:00|289.52|286.16|289.3|285.94|289.52|286.16|289.3|285.94|0
1653521470000|2022-05-25 23:31:10|289.4|286.04|288.86|285.5|289.4|286.04|288.86|285.5|0
1653521480000|2022-05-25 23:31:20|288.97|285.61|288.86|285.5|289.08|285.72|288.86|285.5|0
1653521490000|2022-05-25 23:31:30|288.64|285.28|288.86|285.5|288.86|285.5|288.64|285.28|0
1653521500000|2022-05-25 23:31:40|288.75|285.39|288.75|285.39|288.75|285.39|288.64|285.28|0
1653521510000|2022-05-25 23:31:50|288.86|285.5|288.86|285.5|288.96|285.6|288.86|285.5|0
1653521520000|2022-05-25 23:32:00|288.96|285.6|288.96|285.6|288.96|285.6|288.96|285.6|0
1653521530000|2022-05-25 23:32:10|288.86|285.5|288.96|285.6|288.96|285.6|288.86|285.5|0
1653521540000|2022-05-25 23:32:20|288.86|285.5|288.86|285.5|288.86|285.5|288.86|285.5|0
1653521550000|2022-05-25 23:32:30|288.96|285.6|288.96|285.6|288.96|285.6|288.96|285.6|0
1653521560000|2022-05-25 23:32:40|288.86|285.5|288.96|285.6|288.96|285.6|288.86|285.5|0
1653521590000|2022-05-25 23:33:10|289.18|285.82|289.3|285.94|289.3|285.94|289.18|285.82|0
1653521600000|2022-05-25 23:33:20|289.18|285.82|289.62|286.26|289.62|286.26|289.18|285.82|0
1653521610000|2022-05-25 23:33:30|290.06|286.7|290.17|286.81|290.17|286.81|290.06|286.7|0
1653521620000|2022-05-25 23:33:40|290.28|286.92|290.17|286.81|290.28|286.92|290.17|286.81|0
1653521630000|2022-05-25 23:33:50|290.28|286.92|290.72|287.36|290.72|287.36|290.28|286.92|0
1653521640000|2022-05-25 23:34:00|290.61|287.25|290.72|287.36|290.72|287.36|290.61|287.25|0
1653521650000|2022-05-25 23:34:10|290.5|287.14|290.72|287.36|290.72|287.36|290.5|287.14|0
1653521660000|2022-05-25 23:34:20|290.61|287.25|290.72|287.36|290.72|287.36|290.61|287.25|0
1653521670000|2022-05-25 23:34:30|290.83|287.47|290.83|287.47|290.83|287.47|290.83|287.47|0
1653521680000|2022-05-25 23:34:40|290.72|287.36|290.72|287.36|290.72|287.36|290.72|287.36|0
1653521700000|2022-05-25 23:35:00|290.28|286.92|290.28|286.92|290.28|286.92|290.06|286.7|0
1653521710000|2022-05-25 23:35:10|290.06|286.7|290.17|286.81|290.28|286.92|290.06|286.7|0
1653521720000|2022-05-25 23:35:20|290.28|286.92|290.28|286.92|290.28|286.92|290.28|286.92|0
1653521730000|2022-05-25 23:35:30|290.06|286.7|290.17|286.81|290.17|286.81|290.06|286.7|0
1653521740000|2022-05-25 23:35:40|290.06|286.7|290.06|286.7|290.06|286.7|290.06|286.7|0
1653521750000|2022-05-25 23:35:50|289.62|286.26|289.62|286.26|289.62|286.26|289.62|286.26|0
1653521760000|2022-05-25 23:36:00|290.28|286.92|289.84|286.48|290.28|286.92|289.84|286.48|0
1653521780000|2022-05-25 23:36:20|289.62|286.26|289.62|286.26|289.62|286.26|289.62|286.26|0
1653521790000|2022-05-25 23:36:30|289.73|286.37|289.84|286.48|289.84|286.48|289.73|286.37|0
1653521800000|2022-05-25 23:36:40|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1653521810000|2022-05-25 23:36:50|289.84|286.48|289.84|286.48|289.84|286.48|289.84|286.48|0
1653521820000|2022-05-25 23:37:00|289.73|286.37|289.62|286.26|289.84|286.48|289.62|286.26|0
1653521840000|2022-05-25 23:37:20|289.73|286.37|289.62|286.26|289.73|286.37|289.62|286.26|0
1653521850000|2022-05-25 23:37:30|289.84|286.48|289.73|286.37|289.84|286.48|289.73|286.37|0
1653521860000|2022-05-25 23:37:40|289.84|286.48|289.84|286.48|289.84|286.48|289.84|286.48|0
1653521890000|2022-05-25 23:38:10|289.73|286.37|289.84|286.48|289.84|286.48|289.73|286.37|0
1653521900000|2022-05-25 23:38:20|290.06|286.7|290.28|286.92|290.28|286.92|289.84|286.48|0
1653521910000|2022-05-25 23:38:30|290.61|287.25|290.49|287.13|290.61|287.25|290.49|287.13|0
1653521920000|2022-05-25 23:38:40|290.61|287.25|290.61|287.25|290.61|287.25|290.61|287.25|0
1653521930000|2022-05-25 23:38:50|290.71|287.35|290.71|287.35|290.71|287.35|290.49|287.13|0
1653521940000|2022-05-25 23:39:00|291.37|288.01|291.15|287.79|291.37|288.01|291.15|287.79|0
1653521950000|2022-05-25 23:39:10|291.05|287.69|291.15|287.79|291.15|287.79|290.93|287.57|0
1653521960000|2022-05-25 23:39:20|290.93|287.57|290.93|287.57|290.93|287.57|290.93|287.57|0
1653521980000|2022-05-25 23:39:40|291.15|287.79|291.15|287.79|291.15|287.79|291.15|287.79|0
1653522000000|2022-05-25 23:40:00|292.03|288.67|291.71|288.35|292.03|288.67|291.71|288.35|0
1653522010000|2022-05-25 23:40:10|291.59|288.23|291.59|288.23|291.59|288.23|291.59|288.23|0
1653522020000|2022-05-25 23:40:20|291.81|288.45|291.81|288.45|291.81|288.45|291.81|288.45|0
1653522030000|2022-05-25 23:40:30|291.71|288.35|291.81|288.45|291.81|288.45|291.71|288.35|0
1653522040000|2022-05-25 23:40:40|291.59|288.23|291.59|288.23|291.59|288.23|291.59|288.23|0
1653522050000|2022-05-25 23:40:50|291.37|288.01|291.59|288.23|291.59|288.23|291.37|288.01|0
1653522070000|2022-05-25 23:41:10|291.37|288.01|291.37|288.01|291.37|288.01|291.37|288.01|0
1653522080000|2022-05-25 23:41:20|291.59|288.23|291.37|288.01|291.59|288.23|291.37|288.01|0
1653522110000|2022-05-25 23:41:50|291.15|287.79|291.27|287.91|291.37|288.01|291.15|287.79|0
1653522120000|2022-05-25 23:42:00|291.15|287.79|290.71|287.35|291.15|287.79|290.71|287.35|0
1653522140000|2022-05-25 23:42:20|290.83|287.47|290.93|287.57|290.93|287.57|290.71|287.35|0
1653522150000|2022-05-25 23:42:30|290.61|287.25|291.15|287.79|291.26|287.9|290.61|287.25|0
1653522160000|2022-05-25 23:42:40|290.61|287.25|290.61|287.25|290.61|287.25|290.61|287.25|0
1653522170000|2022-05-25 23:42:50|290.49|287.13|290.17|286.81|290.49|287.13|290.05|286.69|0
1653522180000|2022-05-25 23:43:00|290.05|286.69|290.05|286.69|290.05|286.69|290.05|286.69|0
1653522190000|2022-05-25 23:43:10|290.27|286.91|290.49|287.13|290.49|287.13|290.27|286.91|0
1653522200000|2022-05-25 23:43:20|290.61|287.25|290.61|287.25|290.61|287.25|290.49|287.13|0
1653522210000|2022-05-25 23:43:30|290.39|287.03|290.27|286.91|290.39|287.03|290.27|286.91|0
1653522220000|2022-05-25 23:43:40|290.39|287.03|290.39|287.03|290.49|287.13|290.39|287.03|0
1653522230000|2022-05-25 23:43:50|290.61|287.25|290.49|287.13|290.61|287.25|290.39|287.03|0
1653522250000|2022-05-25 23:44:10|290.27|286.91|290.49|287.13|290.49|287.13|290.17|286.81|0
1653522300000|2022-05-25 23:45:00|290.27|286.91|290.27|286.91|290.27|286.91|289.61|286.25|0
1653522310000|2022-05-25 23:45:10|290.05|286.69|290.6|287.24|290.6|287.24|290.05|286.69|0
1653522320000|2022-05-25 23:45:20|290.38|287.02|290.27|286.91|290.38|287.02|290.27|286.91|0
1653522330000|2022-05-25 23:45:30|290.49|287.13|290.38|287.02|290.49|287.13|290.27|286.91|0
1653522340000|2022-05-25 23:45:40|290.17|286.81|289.83|286.47|290.17|286.81|289.83|286.47|0
1653522350000|2022-05-25 23:45:50|290.05|286.69|289.61|286.25|290.05|286.69|289.61|286.25|0
1653522360000|2022-05-25 23:46:00|289.39|286.03|289.83|286.47|289.83|286.47|289.39|286.03|0
1653522370000|2022-05-25 23:46:10|290.05|286.69|289.83|286.47|290.05|286.69|289.83|286.47|0
1653522380000|2022-05-25 23:46:20|290.05|286.69|290.05|286.69|290.05|286.69|290.05|286.69|0
1653522390000|2022-05-25 23:46:30|290.27|286.91|290.71|287.35|290.71|287.35|290.27|286.91|0
1653522400000|2022-05-25 23:46:40|290.49|287.13|290.38|287.02|290.49|287.13|290.38|287.02|0
1653522410000|2022-05-25 23:46:50|290.27|286.91|290.49|287.13|290.49|287.13|290.27|286.91|0
1653522420000|2022-05-25 23:47:00|290.71|287.35|290.93|287.57|290.93|287.57|290.71|287.35|0
1653522430000|2022-05-25 23:47:10|291.04|287.68|290.93|287.57|291.15|287.79|290.93|287.57|0
1653522440000|2022-05-25 23:47:20|291.15|287.79|291.15|287.79|291.15|287.79|291.15|287.79|0
1653522450000|2022-05-25 23:47:30|291.37|288.01|291.37|288.01|291.37|288.01|291.37|288.01|0
1653522460000|2022-05-25 23:47:40|291.81|288.45|291.81|288.45|291.81|288.45|291.81|288.45|0
1653522470000|2022-05-25 23:47:50|291.59|288.23|291.37|288.01|291.59|288.23|291.37|288.01|0
1653522480000|2022-05-25 23:48:00|291.26|287.9|291.37|288.01|291.37|288.01|291.26|287.9|0
1653522490000|2022-05-25 23:48:10|291.26|287.9|291.48|288.12|291.48|288.12|291.26|287.9|0
1653522500000|2022-05-25 23:48:20|291.26|287.9|291.15|287.79|291.37|288.01|291.15|287.79|0
1653522510000|2022-05-25 23:48:30|291.26|287.9|291.04|287.68|291.26|287.9|291.04|287.68|0
1653522520000|2022-05-25 23:48:40|290.93|287.57|290.93|287.57|290.93|287.57|290.93|287.57|0
1653522530000|2022-05-25 23:48:50|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1653522540000|2022-05-25 23:49:00|290.93|287.57|290.82|287.46|290.93|287.57|290.82|287.46|0
1653522550000|2022-05-25 23:49:10|290.93|287.57|291.04|287.68|291.04|287.68|290.93|287.57|0
1653522560000|2022-05-25 23:49:20|290.93|287.57|290.93|287.57|290.93|287.57|290.82|287.46|0
1653522570000|2022-05-25 23:49:30|290.82|287.46|290.71|287.35|290.82|287.46|290.71|287.35|0
1653522580000|2022-05-25 23:49:40|290.82|287.46|290.71|287.35|290.82|287.46|290.71|287.35|0
1653522590000|2022-05-25 23:49:50|290.93|287.57|291.04|287.68|291.04|287.68|290.82|287.46|0
1653522600000|2022-05-25 23:50:00|291.36|288|291.15|287.79|291.36|288|291.15|287.79|0
1653522620000|2022-05-25 23:50:20|291.26|287.9|291.15|287.79|291.26|287.9|291.15|287.79|0
1653522630000|2022-05-25 23:50:30|291.14|287.78|291.26|287.9|291.36|288|291.14|287.78|0
1653522640000|2022-05-25 23:50:40|291.14|287.78|291.36|288|291.36|288|291.14|287.78|0
1653522650000|2022-05-25 23:50:50|291.26|287.9|291.26|287.9|291.26|287.9|291.26|287.9|0
1653522660000|2022-05-25 23:51:00|291.36|288|291.58|288.22|291.58|288.22|291.36|288|0
1653522670000|2022-05-25 23:51:10|291.8|288.44|291.8|288.44|291.8|288.44|291.8|288.44|0
1653522680000|2022-05-25 23:51:20|291.7|288.34|291.14|287.78|291.7|288.34|291.14|287.78|0
1653522690000|2022-05-25 23:51:30|291.26|287.9|291.36|288|291.36|288|291.26|287.9|0
1653522700000|2022-05-25 23:51:40|291.58|288.22|291.58|288.22|291.58|288.22|291.58|288.22|0
1653522710000|2022-05-25 23:51:50|291.14|287.78|291.14|287.78|291.14|287.78|291.14|287.78|0
1653522720000|2022-05-25 23:52:00|291.36|288|291.36|288|291.36|288|291.36|288|0
1653522750000|2022-05-25 23:52:30|291.58|288.22|291.58|288.22|291.7|288.34|291.58|288.22|0
1653522760000|2022-05-25 23:52:40|291.7|288.34|291.8|288.44|291.8|288.44|291.7|288.34|0
1653522770000|2022-05-25 23:52:50|292.02|288.66|292.02|288.66|292.14|288.78|292.02|288.66|0
1653522780000|2022-05-25 23:53:00|292.24|288.88|292.02|288.66|292.46|289.1|292.02|288.66|0
1653522790000|2022-05-25 23:53:10|292.46|289.1|292.36|289|292.46|289.1|292.36|289|0
1653522800000|2022-05-25 23:53:20|292.46|289.1|292.58|289.22|292.58|289.22|292.24|288.88|0
1653522810000|2022-05-25 23:53:30|292.68|289.32|292.68|289.32|292.68|289.32|292.68|289.32|0
1653522820000|2022-05-25 23:53:40|292.8|289.44|293.24|289.88|293.34|289.98|292.8|289.44|0
1653522830000|2022-05-25 23:53:50|293.12|289.76|293.12|289.76|293.24|289.88|293.12|289.76|0
1653522840000|2022-05-25 23:54:00|293.24|289.88|292.8|289.44|293.24|289.88|292.8|289.44|0
1653522850000|2022-05-25 23:54:10|292.68|289.32|293.56|290.2|293.56|290.2|292.68|289.32|0
1653522860000|2022-05-25 23:54:20|293.68|290.32|293.9|290.54|294|290.64|293.68|290.32|0
1653522870000|2022-05-25 23:54:30|294.22|290.86|294|290.64|294.22|290.86|294|290.64|0
1653522880000|2022-05-25 23:54:40|294.22|290.86|294.44|291.08|294.44|291.08|294|290.64|0
1653522890000|2022-05-25 23:54:50|294.34|290.98|294.44|291.08|294.44|291.08|294.34|290.98|0
1653522900000|2022-05-25 23:55:00|294.56|291.2|294.56|291.2|294.56|291.2|294.56|291.2|0
1653522910000|2022-05-25 23:55:10|294.66|291.3|294.66|291.3|295.1|291.74|294.66|291.3|0
1653522920000|2022-05-25 23:55:20|294.44|291.08|294.88|291.52|294.88|291.52|294.44|291.08|0
1653522930000|2022-05-25 23:55:30|295.1|291.74|294.66|291.3|295.1|291.74|294.66|291.3|0
1653522950000|2022-05-25 23:55:50|294.44|291.08|294.44|291.08|294.44|291.08|294.44|291.08|0
1653522960000|2022-05-25 23:56:00|294.22|290.86|294|290.64|294.22|290.86|293.78|290.42|0
1653522970000|2022-05-25 23:56:10|293.89|290.53|293.78|290.42|293.89|290.53|293.78|290.42|0
1653522980000|2022-05-25 23:56:20|293.89|290.53|294|290.64|294|290.64|293.89|290.53|0
1653522990000|2022-05-25 23:56:30|293.78|290.42|294.44|291.08|294.44|291.08|293.78|290.42|0
1653523000000|2022-05-25 23:56:40|294.34|290.98|294.44|291.08|294.44|291.08|294.22|290.86|0
1653523020000|2022-05-25 23:57:00|294.66|291.3|294.66|291.3|294.66|291.3|294.66|291.3|0
1653523030000|2022-05-25 23:57:10|294.88|291.52|294.66|291.3|295.1|291.74|294.66|291.3|0
1653523040000|2022-05-25 23:57:20|294.44|291.08|294.56|291.2|294.56|291.2|294.44|291.08|0
1653523050000|2022-05-25 23:57:30|294.66|291.3|294.44|291.08|294.66|291.3|294.44|291.08|0
1653523060000|2022-05-25 23:57:40|294.78|291.42|294.78|291.42|294.78|291.42|294.78|291.42|0
1653523070000|2022-05-25 23:57:50|294.88|291.52|295.1|291.74|295.1|291.74|294.88|291.52|0
1653523080000|2022-05-25 23:58:00|295.54|292.18|295.1|291.74|295.54|292.18|295.1|291.74|0
1653523090000|2022-05-25 23:58:10|295.22|291.86|295.32|291.96|295.54|292.18|295.22|291.86|0
1653523100000|2022-05-25 23:58:20|295.1|291.74|295|291.64|295.1|291.74|295|291.64|0
1653523110000|2022-05-25 23:58:30|294.88|291.52|294.88|291.52|294.88|291.52|294.88|291.52|0
1653523120000|2022-05-25 23:58:40|294.66|291.3|294.77|291.41|294.77|291.41|294.66|291.3|0
1653523130000|2022-05-25 23:58:50|294.66|291.3|294.66|291.3|294.66|291.3|294.55|291.19|0
1653523150000|2022-05-25 23:59:10|294.44|291.08|294.44|291.08|294.44|291.08|294.44|291.08|0
1653523170000|2022-05-25 23:59:30|294.33|290.97|294.22|290.86|294.33|290.97|294.22|290.86|0
1653523180000|2022-05-25 23:59:40|294.44|291.08|294.44|291.08|294.66|291.3|294.22|290.86|0
1653523190000|2022-05-25 23:59:50|294.55|291.19|294.55|291.19|294.55|291.19|294.55|291.19|0
1653523200000|2022-05-26 00:00:00|295.1|291.74|294.44|291.08|295.1|291.74|294.22|290.86|0
1653523210000|2022-05-26 00:00:10|294.66|291.3|295.1|291.74|295.1|291.74|294.66|291.3|0
1653523220000|2022-05-26 00:00:20|294.77|291.41|295.32|291.96|295.32|291.96|294.77|291.41|0
1653523230000|2022-05-26 00:00:30|295.1|291.74|294.66|291.3|295.1|291.74|294.66|291.3|0
1653523240000|2022-05-26 00:00:40|294.55|291.19|294.44|291.08|294.55|291.19|294.44|291.08|0
1653523250000|2022-05-26 00:00:50|294.66|291.3|294.33|290.97|294.66|291.3|294.33|290.97|0
1653523260000|2022-05-26 00:01:00|294.55|291.19|295.32|291.96|295.32|291.96|294.44|291.08|0
1653523270000|2022-05-26 00:01:10|295.1|291.74|295.54|292.18|295.76|292.4|295.1|291.74|0
1653523280000|2022-05-26 00:01:20|295.32|291.96|295.54|292.18|295.54|292.18|295.32|291.96|0
1653523290000|2022-05-26 00:01:30|295.1|291.74|294.55|291.19|295.1|291.74|294.55|291.19|0
1653523300000|2022-05-26 00:01:40|294.66|291.3|294.66|291.3|294.66|291.3|294.55|291.19|0
1653523310000|2022-05-26 00:01:50|294.22|290.86|294.11|290.75|294.22|290.86|294.11|290.75|0
1653523320000|2022-05-26 00:02:00|293.56|290.2|293.34|289.98|293.56|290.2|293.34|289.98|0
1653523330000|2022-05-26 00:02:10|292.68|289.32|292.46|289.1|292.79|289.43|292.46|289.1|0
1653523340000|2022-05-26 00:02:20|292.9|289.54|292.68|289.32|292.9|289.54|292.68|289.32|0
1653523350000|2022-05-26 00:02:30|292.9|289.54|292.79|289.43|293.12|289.76|292.79|289.43|0
1653523360000|2022-05-26 00:02:40|292.68|289.32|292.9|289.54|292.9|289.54|292.68|289.32|0
1653523370000|2022-05-26 00:02:50|293.45|290.09|293.12|289.76|293.56|290.2|293.12|289.76|0
1653523380000|2022-05-26 00:03:00|292.9|289.54|292.45|289.09|292.9|289.54|292.45|289.09|0
1653523390000|2022-05-26 00:03:10|292.67|289.31|292.23|288.87|292.67|289.31|292.23|288.87|0
1653523400000|2022-05-26 00:03:20|292.45|289.09|291.14|287.78|292.45|289.09|291.14|287.78|0
1653523410000|2022-05-26 00:03:30|291.03|287.67|290.7|287.34|291.03|287.67|290.7|287.34|0
1653523420000|2022-05-26 00:03:40|290.81|287.45|290.81|287.45|290.81|287.45|290.48|287.12|0
1653523430000|2022-05-26 00:03:50|291.03|287.67|291.03|287.67|291.03|287.67|290.92|287.56|0
1653523440000|2022-05-26 00:04:00|291.14|287.78|290.92|287.56|291.14|287.78|290.92|287.56|0
1653523450000|2022-05-26 00:04:10|290.59|287.23|290.48|287.12|290.59|287.23|290.26|286.9|0
1653523460000|2022-05-26 00:04:20|290.81|287.45|290.92|287.56|290.92|287.56|290.81|287.45|0
1653523470000|2022-05-26 00:04:30|291.14|287.78|291.03|287.67|291.14|287.78|290.92|287.56|0
1653523480000|2022-05-26 00:04:40|290.92|287.56|291.25|287.89|291.25|287.89|290.81|287.45|0
1653523490000|2022-05-26 00:04:50|291.35|287.99|291.13|287.77|291.35|287.99|291.13|287.77|0
1653523500000|2022-05-26 00:05:00|291.57|288.21|291.79|288.43|291.79|288.43|291.57|288.21|0
1653523510000|2022-05-26 00:05:10|292.01|288.65|291.57|288.21|292.01|288.65|291.47|288.11|0
1653523520000|2022-05-26 00:05:20|291.47|288.11|291.57|288.21|291.57|288.21|291.35|287.99|0
1653523530000|2022-05-26 00:05:30|291.47|288.11|291.47|288.11|291.57|288.21|291.47|288.11|0
1653523540000|2022-05-26 00:05:40|291.35|287.99|291.13|287.77|291.35|287.99|291.13|287.77|0
1653523550000|2022-05-26 00:05:50|290.91|287.55|290.48|287.12|290.91|287.55|290.48|287.12|0
1653523560000|2022-05-26 00:06:00|290.26|286.9|290.48|287.12|290.48|287.12|290.26|286.9|0
1653523570000|2022-05-26 00:06:10|290.26|286.9|290.37|287.01|290.37|287.01|290.04|286.68|0
1653523580000|2022-05-26 00:06:20|290.26|286.9|290.26|286.9|290.26|286.9|290.04|286.68|0
1653523590000|2022-05-26 00:06:30|290.04|286.68|290.26|286.9|290.26|286.9|290.04|286.68|0
1653523600000|2022-05-26 00:06:40|290.48|287.12|290.26|286.9|290.59|287.23|290.26|286.9|0
1653523610000|2022-05-26 00:06:50|290.69|287.33|290.59|287.23|290.69|287.33|290.59|287.23|0
1653523620000|2022-05-26 00:07:00|290.47|287.11|291.13|287.77|291.13|287.77|290.47|287.11|0
1653523630000|2022-05-26 00:07:10|290.91|287.55|290.81|287.45|290.91|287.55|290.81|287.45|0
1653523640000|2022-05-26 00:07:20|290.91|287.55|290.91|287.55|290.91|287.55|290.69|287.33|0
1653523650000|2022-05-26 00:07:30|291.03|287.67|291.47|288.11|291.47|288.11|291.03|287.67|0
1653523660000|2022-05-26 00:07:40|291.57|288.21|291.57|288.21|291.57|288.21|291.47|288.11|0
1653523670000|2022-05-26 00:07:50|291.47|288.11|291.47|288.11|291.57|288.21|291.47|288.11|0
1653523680000|2022-05-26 00:08:00|291.57|288.21|291.57|288.21|291.57|288.21|291.47|288.11|0
1653523690000|2022-05-26 00:08:10|291.69|288.33|291.57|288.21|291.69|288.33|291.57|288.21|0
1653523700000|2022-05-26 00:08:20|291.79|288.43|291.13|287.77|291.79|288.43|291.13|287.77|0
1653523710000|2022-05-26 00:08:30|290.91|287.55|290.59|287.23|290.91|287.55|290.59|287.23|0
1653523720000|2022-05-26 00:08:40|290.47|287.11|290.15|286.79|290.47|287.11|290.15|286.79|0
1653523730000|2022-05-26 00:08:50|290.03|286.67|290.03|286.67|290.03|286.67|290.03|286.67|0
1653523740000|2022-05-26 00:09:00|290.25|286.89|289.6|286.24|290.25|286.89|289.6|286.24|0
1653523750000|2022-05-26 00:09:10|289.38|286.02|289.16|285.8|289.82|286.46|289.16|285.8|0
1653523760000|2022-05-26 00:09:20|288.94|285.58|289.27|285.91|289.27|285.91|288.94|285.58|0
1653523770000|2022-05-26 00:09:30|289.6|286.24|289.16|285.8|289.6|286.24|289.16|285.8|0
1653523780000|2022-05-26 00:09:40|288.72|285.36|287.84|284.48|288.72|285.36|287.84|284.48|0
1653523790000|2022-05-26 00:09:50|287.62|284.26|286.53|283.17|287.62|284.26|286.53|283.17|0
1653523800000|2022-05-26 00:10:00|285.88|282.52|286.1|282.74|286.1|282.74|285.66|282.3|0
1653523810000|2022-05-26 00:10:10|285.44|282.08|285.77|282.41|285.77|282.41|285.22|281.86|0
1653523820000|2022-05-26 00:10:20|285.88|282.52|286.09|282.73|286.09|282.73|285.88|282.52|0
1653523830000|2022-05-26 00:10:30|285.88|282.52|285.77|282.41|285.88|282.52|285.77|282.41|0
1653523840000|2022-05-26 00:10:40|285.88|282.52|285.44|282.08|285.88|282.52|284.9|281.54|0
1653523850000|2022-05-26 00:10:50|285.66|282.3|286.21|282.85|286.21|282.85|285.66|282.3|0
1653523860000|2022-05-26 00:11:00|285.99|282.63|285.66|282.3|285.99|282.63|285.44|282.08|0
1653523870000|2022-05-26 00:11:10|285.44|282.08|285.55|282.19|285.66|282.3|285.44|282.08|0
1653523880000|2022-05-26 00:11:20|285.66|282.3|285.44|282.08|286.31|282.95|285.44|282.08|0
1653523890000|2022-05-26 00:11:30|285.22|281.86|285|281.64|285.22|281.86|285|281.64|0
1653523900000|2022-05-26 00:11:40|284.9|281.54|284.79|281.43|285|281.64|284.79|281.43|0
1653523910000|2022-05-26 00:11:50|284.57|281.21|284.57|281.21|284.57|281.21|284.13|280.77|0
1653523920000|2022-05-26 00:12:00|284.13|280.77|283.91|280.55|284.13|280.77|283.91|280.55|0
1653523930000|2022-05-26 00:12:10|284.13|280.77|284.03|280.67|284.13|280.77|283.91|280.55|0
1653523940000|2022-05-26 00:12:20|283.91|280.55|283.48|280.12|284.13|280.77|283.48|280.12|0
1653523950000|2022-05-26 00:12:30|282.83|279.47|283.26|279.9|283.26|279.9|282.83|279.47|0
1653523960000|2022-05-26 00:12:40|283.04|279.68|283.04|279.68|283.04|279.68|282.94|279.58|0
1653523970000|2022-05-26 00:12:50|282.83|279.47|283.04|279.68|283.04|279.68|282.83|279.47|0
1653523980000|2022-05-26 00:13:00|283.26|279.9|283.26|279.9|283.26|279.9|283.04|279.68|0
1653523990000|2022-05-26 00:13:10|283.48|280.12|283.7|280.34|283.7|280.34|283.48|280.12|0
1653524000000|2022-05-26 00:13:20|283.91|280.55|283.48|280.12|283.91|280.55|283.48|280.12|0
1653524010000|2022-05-26 00:13:30|283.26|279.9|283.16|279.8|283.26|279.9|283.04|279.68|0
1653524020000|2022-05-26 00:13:40|283.26|279.9|283.48|280.12|283.48|280.12|283.04|279.68|0
1653524030000|2022-05-26 00:13:50|283.69|280.33|283.59|280.23|283.81|280.45|283.59|280.23|0
1653524040000|2022-05-26 00:14:00|283.69|280.33|283.15|279.79|283.69|280.33|283.04|279.68|0
1653524050000|2022-05-26 00:14:10|283.04|279.68|281.52|278.16|283.04|279.68|281.52|278.16|0
1653524060000|2022-05-26 00:14:20|281.74|278.38|278.7|275.34|281.74|278.38|278.7|275.34|0
1653524070000|2022-05-26 00:14:30|278.27|274.91|277.74|274.38|278.27|274.91|277.62|274.26|0
1653524080000|2022-05-26 00:14:40|277.41|274.05|278.7|275.34|278.7|275.34|277.41|274.05|0
1653524090000|2022-05-26 00:14:50|278.92|275.56|278.49|275.13|278.92|275.56|278.27|274.91|0
1653524100000|2022-05-26 00:15:00|278.92|275.56|279.14|275.78|279.57|276.21|278.92|275.56|0
1653524110000|2022-05-26 00:15:10|279.35|275.99|279.79|276.43|280|276.64|279.35|275.99|0
1653524120000|2022-05-26 00:15:20|279.9|276.54|279.9|276.54|280.22|276.86|279.9|276.54|0
1653524130000|2022-05-26 00:15:30|280|276.64|280|276.64|280.22|276.86|280|276.64|0
1653524140000|2022-05-26 00:15:40|280.11|276.75|280.22|276.86|280.43|277.07|280.11|276.75|0
1653524150000|2022-05-26 00:15:50|280.43|277.07|279.9|276.54|280.43|277.07|279.9|276.54|0
1653524160000|2022-05-26 00:16:00|279.35|275.99|279.9|276.54|279.9|276.54|279.35|275.99|0
1653524170000|2022-05-26 00:16:10|280|276.64|280.33|276.97|280.33|276.97|280|276.64|0
1653524180000|2022-05-26 00:16:20|280.43|277.07|281.08|277.72|281.3|277.94|280.43|277.07|0
1653524190000|2022-05-26 00:16:30|280.87|277.51|281.3|277.94|281.3|277.94|280.87|277.51|0
1653524200000|2022-05-26 00:16:40|281.52|278.16|281.52|278.16|281.52|278.16|281.52|278.16|0
1653524210000|2022-05-26 00:16:50|281.95|278.59|281.52|278.16|281.95|278.59|281.52|278.16|0
1653524220000|2022-05-26 00:17:00|281.08|277.72|281.08|277.72|281.08|277.72|281.08|277.72|0
1653524230000|2022-05-26 00:17:10|281.3|277.94|281.3|277.94|281.3|277.94|281.08|277.72|0
1653524240000|2022-05-26 00:17:20|281.52|278.16|281.3|277.94|281.52|278.16|281.3|277.94|0
1653524250000|2022-05-26 00:17:30|281.52|278.16|281.74|278.38|281.74|278.38|281.52|278.16|0
1653524260000|2022-05-26 00:17:40|281.52|278.16|281.41|278.05|281.52|278.16|281.41|278.05|0
1653524270000|2022-05-26 00:17:50|281.52|278.16|282.17|278.81|282.17|278.81|281.52|278.16|0
1653524280000|2022-05-26 00:18:00|282.39|279.03|283.26|279.9|283.26|279.9|282.39|279.03|0
1653524290000|2022-05-26 00:18:10|283.15|279.79|283.47|280.11|283.47|280.11|283.15|279.79|0
1653524300000|2022-05-26 00:18:20|283.26|279.9|283.47|280.11|283.47|280.11|283.26|279.9|0
1653524310000|2022-05-26 00:18:30|283.26|279.9|283.47|280.11|283.47|280.11|283.26|279.9|0
1653524320000|2022-05-26 00:18:40|283.26|279.9|283.26|279.9|283.26|279.9|283.15|279.79|0
1653524330000|2022-05-26 00:18:50|283.04|279.68|282.82|279.46|283.26|279.9|282.82|279.46|0
1653524340000|2022-05-26 00:19:00|283.26|279.9|283.04|279.68|283.26|279.9|283.04|279.68|0
1653524350000|2022-05-26 00:19:10|283.26|279.9|283.04|279.68|283.26|279.9|282.82|279.46|0
1653524360000|2022-05-26 00:19:20|282.82|279.46|282.82|279.46|282.82|279.46|282.82|279.46|0
1653524370000|2022-05-26 00:19:30|283.04|279.68|283.04|279.68|283.04|279.68|282.82|279.46|0
1653524380000|2022-05-26 00:19:40|283.26|279.9|283.47|280.11|283.47|280.11|283.15|279.79|0
1653524390000|2022-05-26 00:19:50|283.26|279.9|283.47|280.11|283.47|280.11|283.26|279.9|0
1653524400000|2022-05-26 00:20:00|283.69|280.33|283.8|280.44|283.91|280.55|283.59|280.23|0
1653524410000|2022-05-26 00:20:10|283.69|280.33|283.47|280.11|283.69|280.33|283.47|280.11|0
1653524420000|2022-05-26 00:20:20|283.69|280.33|283.47|280.11|283.69|280.33|283.25|279.89|0
1653524430000|2022-05-26 00:20:30|283.59|280.23|283.47|280.11|283.59|280.23|283.25|279.89|0
1653524440000|2022-05-26 00:20:40|283.37|280.01|283.25|279.89|283.37|280.01|283.25|279.89|0
1653524450000|2022-05-26 00:20:50|283.15|279.79|283.25|279.89|283.47|280.11|283.15|279.79|0
1653524460000|2022-05-26 00:21:00|283.04|279.68|283.04|279.68|283.04|279.68|283.04|279.68|0
1653524470000|2022-05-26 00:21:10|282.93|279.57|282.71|279.35|283.04|279.68|282.71|279.35|0
1653524480000|2022-05-26 00:21:20|283.04|279.68|282.82|279.46|283.04|279.68|282.82|279.46|0
1653524490000|2022-05-26 00:21:30|282.6|279.24|282.71|279.35|282.82|279.46|282.6|279.24|0
1653524500000|2022-05-26 00:21:40|282.6|279.24|282.6|279.24|282.6|279.24|282.6|279.24|0
1653524510000|2022-05-26 00:21:50|282.5|279.14|282.38|279.02|282.5|279.14|282.38|279.02|0
1653524520000|2022-05-26 00:22:00|282.6|279.24|282.82|279.46|282.82|279.46|282.6|279.24|0
1653524530000|2022-05-26 00:22:10|283.25|279.89|283.15|279.79|283.25|279.89|283.04|279.68|0
1653524540000|2022-05-26 00:22:20|283.04|279.68|283.25|279.89|283.25|279.89|283.04|279.68|0
1653524550000|2022-05-26 00:22:30|283.47|280.11|283.25|279.89|283.47|280.11|283.25|279.89|0
1653524560000|2022-05-26 00:22:40|283.04|279.68|283.04|279.68|283.04|279.68|283.04|279.68|0
1653524570000|2022-05-26 00:22:50|283.15|279.79|283.04|279.68|283.15|279.79|283.04|279.68|0
1653524580000|2022-05-26 00:23:00|282.82|279.46|282.6|279.24|282.82|279.46|282.6|279.24|0
1653524590000|2022-05-26 00:23:10|282.82|279.46|282.82|279.46|282.82|279.46|282.82|279.46|0
1653524610000|2022-05-26 00:23:30|282.71|279.35|283.03|279.67|283.03|279.67|282.71|279.35|0
1653524620000|2022-05-26 00:23:40|283.25|279.89|283.47|280.11|283.47|280.11|283.25|279.89|0
1653524630000|2022-05-26 00:23:50|283.58|280.22|282.93|279.57|283.58|280.22|282.82|279.46|0
1653524640000|2022-05-26 00:24:00|282.82|279.46|282.82|279.46|282.82|279.46|282.71|279.35|0
1653524650000|2022-05-26 00:24:10|282.93|279.57|283.03|279.67|283.03|279.67|282.93|279.57|0
1653524660000|2022-05-26 00:24:20|283.58|280.22|283.9|280.54|284.02|280.66|283.58|280.22|0
1653524670000|2022-05-26 00:24:30|284.12|280.76|284.12|280.76|284.12|280.76|284.12|280.76|0
1653524680000|2022-05-26 00:24:40|283.9|280.54|283.69|280.33|283.9|280.54|283.69|280.33|0
1653524690000|2022-05-26 00:24:50|283.9|280.54|283.9|280.54|283.9|280.54|283.9|280.54|0
1653524700000|2022-05-26 00:25:00|283.69|280.33|283.9|280.54|284.12|280.76|283.69|280.33|0
1653524710000|2022-05-26 00:25:10|283.8|280.44|283.8|280.44|283.8|280.44|283.8|280.44|0
1653524720000|2022-05-26 00:25:20|283.69|280.33|283.58|280.22|283.69|280.33|283.58|280.22|0
1653524730000|2022-05-26 00:25:30|283.47|280.11|282.49|279.13|283.47|280.11|282.49|279.13|0
1653524740000|2022-05-26 00:25:40|282.71|279.35|282.6|279.24|282.71|279.35|282.49|279.13|0
1653524750000|2022-05-26 00:25:50|282.71|279.35|282.93|279.57|283.03|279.67|282.71|279.35|0
1653524760000|2022-05-26 00:26:00|283.03|279.67|283.03|279.67|283.25|279.89|283.03|279.67|0
1653524770000|2022-05-26 00:26:10|282.82|279.46|282.82|279.46|282.82|279.46|282.82|279.46|0
1653524780000|2022-05-26 00:26:20|282.6|279.24|282.6|279.24|282.6|279.24|282.6|279.24|0
1653524790000|2022-05-26 00:26:30|282.82|279.46|282.82|279.46|282.93|279.57|282.6|279.24|0
1653524800000|2022-05-26 00:26:40|283.03|279.67|282.82|279.46|283.03|279.67|282.71|279.35|0
1653524810000|2022-05-26 00:26:50|282.81|279.45|283.15|279.79|283.25|279.89|282.81|279.45|0
1653524820000|2022-05-26 00:27:00|283.03|279.67|282.93|279.57|283.03|279.67|282.81|279.45|0
1653524830000|2022-05-26 00:27:10|282.81|279.45|282.81|279.45|282.93|279.57|282.81|279.45|0
1653524840000|2022-05-26 00:27:20|282.6|279.24|282.38|279.02|282.6|279.24|282.38|279.02|0
1653524850000|2022-05-26 00:27:30|282.6|279.24|282.6|279.24|282.6|279.24|282.49|279.13|0
1653524870000|2022-05-26 00:27:50|282.38|279.02|282.38|279.02|282.38|279.02|282.38|279.02|0
1653524880000|2022-05-26 00:28:00|282.6|279.24|282.38|279.02|282.6|279.24|282.38|279.02|0
1653524890000|2022-05-26 00:28:10|282.49|279.13|282.27|278.91|282.49|279.13|282.27|278.91|0
1653524900000|2022-05-26 00:28:20|282.16|278.8|281.84|278.48|282.16|278.8|281.84|278.48|0
1653524910000|2022-05-26 00:28:30|281.73|278.37|281.94|278.58|281.94|278.58|281.73|278.37|0
1653524920000|2022-05-26 00:28:40|281.73|278.37|281.73|278.37|281.73|278.37|281.73|278.37|0
1653524930000|2022-05-26 00:28:50|281.62|278.26|281.41|278.05|281.73|278.37|281.41|278.05|0
1653524940000|2022-05-26 00:29:00|281.51|278.15|281.08|277.72|281.73|278.37|281.08|277.72|0
1653524950000|2022-05-26 00:29:10|280.42|277.06|280.42|277.06|280.64|277.28|280.42|277.06|0
1653524960000|2022-05-26 00:29:20|280.64|277.28|280.86|277.5|280.86|277.5|280.64|277.28|0
1653524970000|2022-05-26 00:29:30|280.42|277.06|280.64|277.28|280.64|277.28|280.21|276.85|0
1653524980000|2022-05-26 00:29:40|280.86|277.5|280.86|277.5|280.86|277.5|280.32|276.96|0
1653524990000|2022-05-26 00:29:50|281.08|277.72|279.56|276.2|281.08|277.72|279.56|276.2|0
1653525000000|2022-05-26 00:30:00|279.45|276.09|279.45|276.09|279.45|276.09|279.34|275.98|0
1653525010000|2022-05-26 00:30:10|279.34|275.98|280.1|276.74|280.1|276.74|279.34|275.98|0
1653525020000|2022-05-26 00:30:20|279.77|276.41|280.21|276.85|280.21|276.85|279.77|276.41|0
1653525030000|2022-05-26 00:30:30|279.99|276.63|280.1|276.74|280.1|276.74|279.89|276.53|0
1653525040000|2022-05-26 00:30:40|280.32|276.96|280.21|276.85|280.42|277.06|280.21|276.85|0
1653525050000|2022-05-26 00:30:50|279.99|276.63|280.42|277.06|280.42|277.06|279.99|276.63|0
1653525060000|2022-05-26 00:31:00|280.32|276.96|280.42|277.06|280.42|277.06|280.21|276.85|0
1653525070000|2022-05-26 00:31:10|280.32|276.96|280.64|277.28|280.64|277.28|280.32|276.96|0
1653525080000|2022-05-26 00:31:20|280.75|277.39|280.86|277.5|280.86|277.5|280.64|277.28|0
1653525090000|2022-05-26 00:31:30|281.07|277.71|281.07|277.71|281.07|277.71|280.97|277.61|0
1653525100000|2022-05-26 00:31:40|280.86|277.5|280.21|276.85|280.86|277.5|280.21|276.85|0
1653525110000|2022-05-26 00:31:50|280.64|277.28|280.64|277.28|280.64|277.28|280.64|277.28|0
1653525120000|2022-05-26 00:32:00|280.86|277.5|280.75|277.39|280.86|277.5|280.64|277.28|0
1653525130000|2022-05-26 00:32:10|280.64|277.28|280.64|277.28|280.64|277.28|280.42|277.06|0
1653525140000|2022-05-26 00:32:20|280.42|277.06|281.07|277.71|281.07|277.71|280.42|277.06|0
1653525150000|2022-05-26 00:32:30|281.29|277.93|281.29|277.93|281.29|277.93|281.29|277.93|0
1653525160000|2022-05-26 00:32:40|281.07|277.71|281.07|277.71|281.07|277.71|281.07|277.71|0
1653525170000|2022-05-26 00:32:50|280.86|277.5|280.64|277.28|280.86|277.5|280.64|277.28|0
1653525180000|2022-05-26 00:33:00|280.75|277.39|281.07|277.71|281.07|277.71|280.75|277.39|0
1653525190000|2022-05-26 00:33:10|280.86|277.5|280.42|277.06|280.86|277.5|280.42|277.06|0
1653525200000|2022-05-26 00:33:20|280.21|276.85|279.56|276.2|280.21|276.85|279.56|276.2|0
1653525210000|2022-05-26 00:33:30|279.34|275.98|279.12|275.76|279.34|275.98|279.12|275.76|0
1653525220000|2022-05-26 00:33:40|279.34|275.98|279.12|275.76|279.34|275.98|279.12|275.76|0
1653525230000|2022-05-26 00:33:50|278.69|275.33|277.39|274.03|278.69|275.33|277.39|274.03|0
1653525240000|2022-05-26 00:34:00|276.53|273.17|276.96|273.6|276.96|273.6|276.31|272.95|0
1653525250000|2022-05-26 00:34:10|276.86|273.5|277.18|273.82|277.18|273.82|276.86|273.5|0
1653525260000|2022-05-26 00:34:20|277.39|274.03|277.61|274.25|277.61|274.25|277.39|274.03|0
1653525270000|2022-05-26 00:34:30|278.26|274.9|278.04|274.68|278.26|274.9|277.94|274.58|0
1653525280000|2022-05-26 00:34:40|277.82|274.46|277.82|274.46|277.82|274.46|277.82|274.46|0
1653525290000|2022-05-26 00:34:50|277.61|274.25|276.96|273.6|277.61|274.25|276.96|273.6|0
1653525300000|2022-05-26 00:35:00|277.39|274.03|278.04|274.68|278.04|274.68|277.39|274.03|0
1653525310000|2022-05-26 00:35:10|277.61|274.25|277.94|274.58|277.94|274.58|277.61|274.25|0
1653525320000|2022-05-26 00:35:20|278.04|274.68|278.69|275.33|278.69|275.33|278.04|274.68|0
1653525330000|2022-05-26 00:35:30|278.47|275.11|278.47|275.11|278.47|275.11|278.47|275.11|0
1653525340000|2022-05-26 00:35:40|278.26|274.9|278.26|274.9|278.37|275.01|278.26|274.9|0
1653525350000|2022-05-26 00:35:50|278.69|275.33|278.58|275.22|278.69|275.33|278.47|275.11|0
1653525360000|2022-05-26 00:36:00|278.9|275.54|278.25|274.89|278.9|275.54|278.25|274.89|0
1653525370000|2022-05-26 00:36:10|278.37|275.01|278.25|274.89|278.37|275.01|278.25|274.89|0
1653525380000|2022-05-26 00:36:20|278.47|275.11|278.37|275.01|278.47|275.11|278.25|274.89|0
1653525390000|2022-05-26 00:36:30|278.04|274.68|278.04|274.68|278.15|274.79|278.04|274.68|0
1653525400000|2022-05-26 00:36:40|278.25|274.89|278.25|274.89|278.47|275.11|278.25|274.89|0
1653525410000|2022-05-26 00:36:50|278.37|275.01|278.47|275.11|278.47|275.11|278.37|275.01|0
1653525420000|2022-05-26 00:37:00|278.9|275.54|279.99|276.63|280.2|276.84|278.9|275.54|0
1653525430000|2022-05-26 00:37:10|279.66|276.3|279.99|276.63|279.99|276.63|279.66|276.3|0
1653525440000|2022-05-26 00:37:20|279.77|276.41|278.9|275.54|279.77|276.41|278.9|275.54|0
1653525450000|2022-05-26 00:37:30|279.12|275.76|279.02|275.66|279.12|275.76|278.9|275.54|0
1653525460000|2022-05-26 00:37:40|279.12|275.76|278.9|275.54|279.12|275.76|278.9|275.54|0
1653525470000|2022-05-26 00:37:50|279.12|275.76|279.12|275.76|279.12|275.76|279.12|275.76|0
1653525480000|2022-05-26 00:38:00|279.34|275.98|279.45|276.09|279.66|276.3|279.34|275.98|0
1653525490000|2022-05-26 00:38:10|279.55|276.19|280.1|276.74|280.1|276.74|279.55|276.19|0
1653525500000|2022-05-26 00:38:20|280.2|276.84|280.2|276.84|280.63|277.27|280.2|276.84|0
1653525510000|2022-05-26 00:38:30|280.42|277.06|280.2|276.84|280.42|277.06|280.2|276.84|0
1653525520000|2022-05-26 00:38:40|280.42|277.06|280.42|277.06|280.63|277.27|280.42|277.06|0
1653525540000|2022-05-26 00:39:00|280.2|276.84|279.98|276.62|280.2|276.84|279.98|276.62|0
1653525550000|2022-05-26 00:39:10|279.88|276.52|279.98|276.62|280.2|276.84|279.88|276.52|0
1653525560000|2022-05-26 00:39:20|279.55|276.19|279.55|276.19|279.55|276.19|279.55|276.19|0
1653525570000|2022-05-26 00:39:30|279.98|276.62|279.98|276.62|280.2|276.84|279.98|276.62|0
1653525580000|2022-05-26 00:39:40|279.77|276.41|279.77|276.41|279.98|276.62|279.77|276.41|0
1653525590000|2022-05-26 00:39:50|279.55|276.19|279.23|275.87|279.66|276.3|279.23|275.87|0
1653525600000|2022-05-26 00:40:00|279.12|275.76|279.33|275.97|279.55|276.19|279.12|275.76|0
1653525610000|2022-05-26 00:40:10|279.45|276.09|279.55|276.19|279.77|276.41|279.45|276.09|0
1653525620000|2022-05-26 00:40:20|279.45|276.09|279.55|276.19|279.55|276.19|279.45|276.09|0
1653525630000|2022-05-26 00:40:30|279.45|276.09|279.66|276.3|279.66|276.3|279.45|276.09|0
1653525640000|2022-05-26 00:40:40|279.77|276.41|279.55|276.19|279.77|276.41|279.45|276.09|0
1653525650000|2022-05-26 00:40:50|279.77|276.41|279.55|276.19|279.77|276.41|279.55|276.19|0
1653525660000|2022-05-26 00:41:00|279.77|276.41|279.77|276.41|279.77|276.41|279.77|276.41|0
1653525670000|2022-05-26 00:41:10|280.2|276.84|279.98|276.62|280.2|276.84|279.98|276.62|0
1653525690000|2022-05-26 00:41:30|280.1|276.74|280.53|277.17|280.53|277.17|280.1|276.74|0
1653525700000|2022-05-26 00:41:40|280.42|277.06|280.2|276.84|280.42|277.06|280.2|276.84|0
1653525710000|2022-05-26 00:41:50|279.98|276.62|280.09|276.73|280.31|276.95|279.98|276.62|0
1653525720000|2022-05-26 00:42:00|280.2|276.84|280.2|276.84|280.42|277.06|280.2|276.84|0
1653525730000|2022-05-26 00:42:10|280.31|276.95|280.2|276.84|280.31|276.95|280.2|276.84|0
1653525740000|2022-05-26 00:42:20|280.09|276.73|279.98|276.62|280.09|276.73|279.98|276.62|0
1653525750000|2022-05-26 00:42:30|280.09|276.73|279.55|276.19|280.09|276.73|279.55|276.19|0
1653525760000|2022-05-26 00:42:40|279.33|275.97|279.12|275.76|279.33|275.97|279.12|275.76|0
1653525770000|2022-05-26 00:42:50|279.23|275.87|279.55|276.19|279.55|276.19|278.9|275.54|0
1653525780000|2022-05-26 00:43:00|279.33|275.97|279.55|276.19|279.55|276.19|279.33|275.97|0
1653525790000|2022-05-26 00:43:10|278.9|275.54|278.68|275.32|278.9|275.54|278.68|275.32|0
1653525800000|2022-05-26 00:43:20|278.47|275.11|278.47|275.11|278.47|275.11|278.47|275.11|0
1653525810000|2022-05-26 00:43:30|278.58|275.22|278.58|275.22|278.58|275.22|278.58|275.22|0
1653525820000|2022-05-26 00:43:40|278.03|274.67|276.95|273.59|278.03|274.67|276.95|273.59|0
1653525830000|2022-05-26 00:43:50|277.6|274.24|277.28|273.92|277.6|274.24|277.28|273.92|0
1653525840000|2022-05-26 00:44:00|277.6|274.24|276.31|272.95|277.6|274.24|276.31|272.95|0
1653525850000|2022-05-26 00:44:10|276.09|272.73|276.31|272.95|276.31|272.95|276.09|272.73|0
1653525860000|2022-05-26 00:44:20|275.87|272.51|275.44|272.08|276.09|272.73|275.44|272.08|0
1653525870000|2022-05-26 00:44:30|275.87|272.51|276.2|272.84|276.2|272.84|275.87|272.51|0
1653525880000|2022-05-26 00:44:40|275.44|272.08|275.87|272.51|275.99|272.63|275.44|272.08|0
1653525890000|2022-05-26 00:44:50|275.23|271.87|275.44|272.08|275.44|272.08|275.23|271.87|0
1653525900000|2022-05-26 00:45:00|275.55|272.19|275.66|272.3|275.66|272.3|275.55|272.19|0
1653525910000|2022-05-26 00:45:10|274.8|271.44|275.34|271.98|275.34|271.98|274.8|271.44|0
1653525920000|2022-05-26 00:45:20|275.44|272.08|276.3|272.94|276.3|272.94|275.44|272.08|0
1653525930000|2022-05-26 00:45:30|276.52|273.16|276.09|272.73|276.52|273.16|276.09|272.73|0
1653525940000|2022-05-26 00:45:40|275.55|272.19|275.01|271.65|275.55|272.19|275.01|271.65|0
1653525950000|2022-05-26 00:45:50|275.12|271.76|275.23|271.87|275.23|271.87|275.01|271.65|0
1653525960000|2022-05-26 00:46:00|275.01|271.65|274.58|271.22|275.01|271.65|274.58|271.22|0
1653525970000|2022-05-26 00:46:10|274.8|271.44|274.69|271.33|274.8|271.44|274.58|271.22|0
1653525980000|2022-05-26 00:46:20|274.8|271.44|274.8|271.44|274.8|271.44|274.69|271.33|0
1653525990000|2022-05-26 00:46:30|274.58|271.22|274.58|271.22|274.58|271.22|274.58|271.22|0
1653526010000|2022-05-26 00:46:50|274.48|271.12|274.36|271|274.58|271.22|274.36|271|0
1653526020000|2022-05-26 00:47:00|274.8|271.44|275.01|271.65|275.01|271.65|274.58|271.22|0
1653526030000|2022-05-26 00:47:10|275.44|272.08|275.44|272.08|275.44|272.08|275.23|271.87|0
1653526040000|2022-05-26 00:47:20|275.23|271.87|275.01|271.65|275.23|271.87|275.01|271.65|0
1653526050000|2022-05-26 00:47:30|274.79|271.43|274.69|271.33|274.79|271.43|274.58|271.22|0
1653526060000|2022-05-26 00:47:40|274.79|271.43|274.79|271.43|274.79|271.43|274.36|271|0
1653526070000|2022-05-26 00:47:50|275.01|271.65|275.01|271.65|275.12|271.76|275.01|271.65|0
1653526080000|2022-05-26 00:48:00|274.79|271.43|275.01|271.65|275.01|271.65|274.79|271.43|0
1653526090000|2022-05-26 00:48:10|275.22|271.86|275.22|271.86|275.44|272.08|275.01|271.65|0
1653526100000|2022-05-26 00:48:20|275.44|272.08|275.12|271.76|275.44|272.08|275.12|271.76|0
1653526110000|2022-05-26 00:48:30|275.01|271.65|275.22|271.86|275.22|271.86|275.01|271.65|0
1653526120000|2022-05-26 00:48:40|275.12|271.76|275.22|271.86|275.22|271.86|275.12|271.76|0
1653526130000|2022-05-26 00:48:50|275.44|272.08|275.44|272.08|275.44|272.08|275.44|272.08|0
1653526140000|2022-05-26 00:49:00|275.66|272.3|275.66|272.3|275.66|272.3|275.66|272.3|0
1653526150000|2022-05-26 00:49:10|275.65|272.29|275.44|272.08|275.77|272.41|275.44|272.08|0
1653526160000|2022-05-26 00:49:20|275.65|272.29|275.65|272.29|275.65|272.29|275.65|272.29|0
1653526170000|2022-05-26 00:49:30|275.55|272.19|275.65|272.29|275.65|272.29|275.55|272.19|0
1653526180000|2022-05-26 00:49:40|275.87|272.51|275.87|272.51|275.87|272.51|275.87|272.51|0
1653526190000|2022-05-26 00:49:50|275.98|272.62|276.3|272.94|276.3|272.94|275.98|272.62|0
1653526200000|2022-05-26 00:50:00|276.52|273.16|276.41|273.05|276.52|273.16|276.41|273.05|0
1653526210000|2022-05-26 00:50:10|276.52|273.16|276.52|273.16|276.52|273.16|276.41|273.05|0
1653526220000|2022-05-26 00:50:20|276.3|272.94|276.41|273.05|276.41|273.05|276.3|272.94|0
1653526230000|2022-05-26 00:50:30|276.3|272.94|277.16|273.8|277.16|273.8|276.3|272.94|0
1653526240000|2022-05-26 00:50:40|277.28|273.92|277.81|274.45|277.81|274.45|277.16|273.8|0
1653526250000|2022-05-26 00:50:50|277.6|274.24|277.16|273.8|277.6|274.24|277.16|273.8|0
1653526260000|2022-05-26 00:51:00|277.38|274.02|277.28|273.92|277.38|274.02|277.28|273.92|0
1653526270000|2022-05-26 00:51:10|277.38|274.02|277.16|273.8|277.38|274.02|277.16|273.8|0
1653526280000|2022-05-26 00:51:20|277.6|274.24|277.81|274.45|277.81|274.45|277.38|274.02|0
1653526290000|2022-05-26 00:51:30|277.59|274.23|277.59|274.23|277.59|274.23|277.38|274.02|0
1653526310000|2022-05-26 00:51:50|277.81|274.45|278.03|274.67|278.03|274.67|277.81|274.45|0
1653526320000|2022-05-26 00:52:00|277.81|274.45|278.03|274.67|278.03|274.67|277.71|274.35|0
1653526330000|2022-05-26 00:52:10|277.92|274.56|277.92|274.56|277.92|274.56|277.92|274.56|0
1653526340000|2022-05-26 00:52:20|277.81|274.45|277.38|274.02|277.81|274.45|277.38|274.02|0
1653526350000|2022-05-26 00:52:30|277.16|273.8|277.16|273.8|277.38|274.02|277.16|273.8|0
1653526360000|2022-05-26 00:52:40|277.59|274.23|277.38|274.02|277.59|274.23|277.38|274.02|0
1653526370000|2022-05-26 00:52:50|277.49|274.13|276.95|273.59|277.59|274.23|276.95|273.59|0
1653526380000|2022-05-26 00:53:00|277.16|273.8|276.95|273.59|277.16|273.8|276.95|273.59|0
1653526390000|2022-05-26 00:53:10|277.16|273.8|276.95|273.59|277.16|273.8|276.95|273.59|0
1653526400000|2022-05-26 00:53:20|277.16|273.8|277.38|274.02|277.38|274.02|277.16|273.8|0
1653526410000|2022-05-26 00:53:30|277.16|273.8|277.27|273.91|277.27|273.91|277.06|273.7|0
1653526420000|2022-05-26 00:53:40|277.16|273.8|276.84|273.48|277.16|273.8|276.73|273.37|0
1653526430000|2022-05-26 00:53:50|276.95|273.59|276.84|273.48|276.95|273.59|276.73|273.37|0
1653526440000|2022-05-26 00:54:00|276.73|273.37|276.95|273.59|276.95|273.59|276.63|273.27|0
1653526450000|2022-05-26 00:54:10|276.84|273.48|276.95|273.59|276.95|273.59|276.84|273.48|0
1653526460000|2022-05-26 00:54:20|276.73|273.37|276.51|273.15|276.73|273.37|276.51|273.15|0
1653526470000|2022-05-26 00:54:30|276.41|273.05|276.73|273.37|276.73|273.37|276.41|273.05|0
1653526480000|2022-05-26 00:54:40|276.63|273.27|276.84|273.48|276.84|273.48|276.63|273.27|0
1653526490000|2022-05-26 00:54:50|276.73|273.37|276.63|273.27|276.73|273.37|276.51|273.15|0
1653526500000|2022-05-26 00:55:00|276.51|273.15|276.94|273.58|276.94|273.58|276.51|273.15|0
1653526510000|2022-05-26 00:55:10|276.84|273.48|276.94|273.58|276.94|273.58|276.84|273.48|0
1653526520000|2022-05-26 00:55:20|277.16|273.8|277.16|273.8|277.16|273.8|277.16|273.8|0
1653526530000|2022-05-26 00:55:30|277.06|273.7|277.38|274.02|277.38|274.02|277.06|273.7|0
1653526540000|2022-05-26 00:55:40|277.27|273.91|277.38|274.02|277.38|274.02|277.16|273.8|0
1653526550000|2022-05-26 00:55:50|277.49|274.13|277.49|274.13|277.49|274.13|277.49|274.13|0
1653526560000|2022-05-26 00:56:00|278.02|274.66|277.7|274.34|278.02|274.66|277.59|274.23|0
1653526570000|2022-05-26 00:56:10|277.59|274.23|277.81|274.45|277.81|274.45|277.59|274.23|0
1653526580000|2022-05-26 00:56:20|278.02|274.66|278.24|274.88|278.24|274.88|278.02|274.66|0
1653526590000|2022-05-26 00:56:30|278.02|274.66|277.92|274.56|278.02|274.66|277.81|274.45|0
1653526600000|2022-05-26 00:56:40|278.02|274.66|278.02|274.66|278.02|274.66|278.02|274.66|0
1653526610000|2022-05-26 00:56:50|277.37|274.01|277.37|274.01|277.37|274.01|277.37|274.01|0
1653526620000|2022-05-26 00:57:00|277.59|274.23|277.81|274.45|277.81|274.45|277.59|274.23|0
1653526630000|2022-05-26 00:57:10|277.59|274.23|277.81|274.45|277.81|274.45|277.59|274.23|0
1653526640000|2022-05-26 00:57:20|277.92|274.56|277.81|274.45|277.92|274.56|277.81|274.45|0
1653526650000|2022-05-26 00:57:30|277.59|274.23|277.59|274.23|277.59|274.23|277.59|274.23|0
1653526660000|2022-05-26 00:57:40|277.37|274.01|277.37|274.01|277.37|274.01|277.37|274.01|0
1653526680000|2022-05-26 00:58:00|277.16|273.8|277.27|273.91|277.27|273.91|277.16|273.8|0
1653526690000|2022-05-26 00:58:10|277.16|273.8|277.37|274.01|277.37|274.01|277.16|273.8|0
1653526700000|2022-05-26 00:58:20|277.59|274.23|277.49|274.13|277.59|274.23|277.49|274.13|0
1653526710000|2022-05-26 00:58:30|277.37|274.01|277.37|274.01|277.37|274.01|277.37|274.01|0
1653526720000|2022-05-26 00:58:40|277.27|273.91|277.16|273.8|277.27|273.91|277.16|273.8|0
1653526730000|2022-05-26 00:58:50|276.94|273.58|276.73|273.37|276.94|273.58|276.73|273.37|0
1653526740000|2022-05-26 00:59:00|276.51|273.15|276.41|273.05|276.51|273.15|276.29|272.93|0
1653526750000|2022-05-26 00:59:10|276.29|272.93|276.19|272.83|276.51|273.15|276.19|272.83|0
1653526760000|2022-05-26 00:59:20|276.08|272.72|276.08|272.72|276.19|272.83|276.08|272.72|0
1653526770000|2022-05-26 00:59:30|276.29|272.93|276.08|272.72|276.29|272.93|276.08|272.72|0
1653526780000|2022-05-26 00:59:40|275.65|272.29|275.86|272.5|275.86|272.5|275.65|272.29|0
1653526790000|2022-05-26 00:59:50|276.19|272.83|275.65|272.29|276.19|272.83|275.65|272.29|0
1653526810000|2022-05-26 01:00:10|275.76|272.4|275.86|272.5|275.86|272.5|275.76|272.4|0
1653526820000|2022-05-26 01:00:20|276.29|272.93|275.97|272.61|276.29|272.93|275.97|272.61|0
1653526830000|2022-05-26 01:00:30|275.76|272.4|275.97|272.61|275.97|272.61|275.76|272.4|0
1653526840000|2022-05-26 01:00:40|276.08|272.72|275.86|272.5|276.08|272.72|275.86|272.5|0
1653526850000|2022-05-26 01:00:50|276.08|272.72|276.08|272.72|276.08|272.72|275.86|272.5|0
1653526860000|2022-05-26 01:01:00|276.4|273.04|276.72|273.36|276.72|273.36|276.4|273.04|0
1653526870000|2022-05-26 01:01:10|276.94|273.58|277.16|273.8|277.16|273.8|276.94|273.58|0
1653526880000|2022-05-26 01:01:20|277.05|273.69|277.37|274.01|277.37|274.01|277.05|273.69|0
1653526890000|2022-05-26 01:01:30|277.27|273.91|276.72|273.36|277.27|273.91|276.72|273.36|0
1653526900000|2022-05-26 01:01:40|276.51|273.15|275.86|272.5|276.51|273.15|275.86|272.5|0
1653526910000|2022-05-26 01:01:50|275.97|272.61|276.19|272.83|276.19|272.83|275.97|272.61|0
1653526920000|2022-05-26 01:02:00|276.4|273.04|276.19|272.83|276.4|273.04|276.19|272.83|0
1653526930000|2022-05-26 01:02:10|276.08|272.72|276.51|273.15|276.51|273.15|276.08|272.72|0
1653526940000|2022-05-26 01:02:20|276.08|272.72|276.29|272.93|276.29|272.93|276.08|272.72|0
1653526950000|2022-05-26 01:02:30|276.51|273.15|276.29|272.93|276.51|273.15|276.29|272.93|0
1653526960000|2022-05-26 01:02:40|276.08|272.72|276.08|272.72|276.08|272.72|276.08|272.72|0
1653526970000|2022-05-26 01:02:50|276.29|272.93|276.4|273.04|276.4|273.04|276.29|272.93|0
1653526980000|2022-05-26 01:03:00|276.62|273.26|276.29|272.93|276.72|273.36|276.29|272.93|0
1653526990000|2022-05-26 01:03:10|276.4|273.04|276.08|272.72|276.4|273.04|276.08|272.72|0
1653527000000|2022-05-26 01:03:20|275.86|272.5|276.4|273.04|276.4|273.04|275.86|272.5|0
1653527010000|2022-05-26 01:03:30|276.29|272.93|276.51|273.15|276.51|273.15|276.29|272.93|0
1653527020000|2022-05-26 01:03:40|276.29|272.93|276.4|273.04|276.51|273.15|276.29|272.93|0
1653527030000|2022-05-26 01:03:50|276.51|273.15|276.07|272.71|276.51|273.15|276.07|272.71|0
1653527040000|2022-05-26 01:04:00|276.29|272.93|276.72|273.36|276.72|273.36|276.29|272.93|0
1653527050000|2022-05-26 01:04:10|276.62|273.26|276.51|273.15|276.62|273.26|276.4|273.04|0
1653527060000|2022-05-26 01:04:20|276.29|272.93|276.51|273.15|276.51|273.15|276.29|272.93|0
1653527070000|2022-05-26 01:04:30|276.72|273.36|276.62|273.26|276.72|273.36|276.62|273.26|0
1653527080000|2022-05-26 01:04:40|276.72|273.36|276.51|273.15|276.72|273.36|276.51|273.15|0
1653527090000|2022-05-26 01:04:50|276.29|272.93|276.29|272.93|276.29|272.93|276.29|272.93|0
1653527100000|2022-05-26 01:05:00|276.51|273.15|276.62|273.26|276.72|273.36|276.51|273.15|0
1653527110000|2022-05-26 01:05:10|276.72|273.36|276.51|273.15|276.72|273.36|276.4|273.04|0
1653527120000|2022-05-26 01:05:20|276.72|273.36|276.51|273.15|276.72|273.36|276.51|273.15|0
1653527130000|2022-05-26 01:05:30|276.5|273.14|276.29|272.93|276.5|273.14|276.29|272.93|0
1653527140000|2022-05-26 01:05:40|276.5|273.14|276.5|273.14|276.5|273.14|276.4|273.04|0
1653527150000|2022-05-26 01:05:50|276.94|273.58|277.15|273.79|277.15|273.79|276.94|273.58|0
1653527160000|2022-05-26 01:06:00|277.37|274.01|277.05|273.69|277.58|274.22|277.05|273.69|0
1653527170000|2022-05-26 01:06:10|277.15|273.79|277.37|274.01|277.37|274.01|277.15|273.79|0
1653527180000|2022-05-26 01:06:20|277.15|273.79|276.94|273.58|277.15|273.79|276.94|273.58|0
1653527190000|2022-05-26 01:06:30|276.72|273.36|276.83|273.47|276.83|273.47|276.72|273.36|0
1653527200000|2022-05-26 01:06:40|276.94|273.58|276.72|273.36|276.94|273.58|276.72|273.36|0
1653527210000|2022-05-26 01:06:50|276.94|273.58|276.72|273.36|276.94|273.58|276.72|273.36|0
1653527240000|2022-05-26 01:07:20|276.5|273.14|276.5|273.14|276.5|273.14|276.5|273.14|0
1653527250000|2022-05-26 01:07:30|276.07|272.71|276.29|272.93|276.29|272.93|276.07|272.71|0
1653527260000|2022-05-26 01:07:40|276.18|272.82|276.07|272.71|276.18|272.82|276.07|272.71|0
1653527270000|2022-05-26 01:07:50|276.29|272.93|275.64|272.28|276.29|272.93|275.64|272.28|0
1653527280000|2022-05-26 01:08:00|275.86|272.5|275.86|272.5|275.86|272.5|275.75|272.39|0
1653527290000|2022-05-26 01:08:10|275.75|272.39|275.97|272.61|275.97|272.61|275.75|272.39|0
1653527300000|2022-05-26 01:08:20|276.07|272.71|275.54|272.18|276.07|272.71|275.54|272.18|0
1653527310000|2022-05-26 01:08:30|275.32|271.96|275.54|272.18|275.54|272.18|275.32|271.96|0
1653527320000|2022-05-26 01:08:40|275.42|272.06|274.89|271.53|275.42|272.06|274.89|271.53|0
1653527330000|2022-05-26 01:08:50|274.78|271.42|274.35|270.99|274.78|271.42|274.35|270.99|0
1653527340000|2022-05-26 01:09:00|274.56|271.2|274.78|271.42|274.78|271.42|274.56|271.2|0
1653527350000|2022-05-26 01:09:10|274.89|271.53|274.99|271.63|275.21|271.85|274.89|271.53|0
1653527360000|2022-05-26 01:09:20|274.78|271.42|274.56|271.2|274.78|271.42|274.35|270.99|0
1653527370000|2022-05-26 01:09:30|274.24|270.88|274.13|270.77|274.24|270.88|274.13|270.77|0
1653527380000|2022-05-26 01:09:40|274.56|271.2|274.56|271.2|274.56|271.2|274.35|270.99|0
1653527390000|2022-05-26 01:09:50|274.35|270.99|274.13|270.77|274.35|270.99|274.13|270.77|0
1653527400000|2022-05-26 01:10:00|274.24|270.88|274.56|271.2|274.56|271.2|274.13|270.77|0
1653527410000|2022-05-26 01:10:10|274.35|270.99|274.24|270.88|274.35|270.99|274.24|270.88|0
1653527420000|2022-05-26 01:10:20|274.35|270.99|274.56|271.2|274.56|271.2|274.35|270.99|0
1653527430000|2022-05-26 01:10:30|274.99|271.63|274.99|271.63|274.99|271.63|274.78|271.42|0
1653527440000|2022-05-26 01:10:40|275.54|272.18|275.75|272.39|275.85|272.49|275.54|272.18|0
1653527450000|2022-05-26 01:10:50|275.32|271.96|275.42|272.06|275.42|272.06|275.32|271.96|0
1653527460000|2022-05-26 01:11:00|275.53|272.17|275.42|272.06|275.85|272.49|275.42|272.06|0
1653527470000|2022-05-26 01:11:10|275.32|271.96|275.21|271.85|275.32|271.96|275.21|271.85|0
1653527480000|2022-05-26 01:11:20|275.64|272.28|275.75|272.39|275.75|272.39|275.53|272.17|0
1653527490000|2022-05-26 01:11:30|275.42|272.06|275.21|271.85|275.42|272.06|275.21|271.85|0
1653527500000|2022-05-26 01:11:40|275.42|272.06|275.42|272.06|275.42|272.06|275.32|271.96|0
1653527510000|2022-05-26 01:11:50|275.64|272.28|275.53|272.17|275.64|272.28|275.53|272.17|0
1653527520000|2022-05-26 01:12:00|275.64|272.28|275.85|272.49|275.85|272.49|275.53|272.17|0
1653527530000|2022-05-26 01:12:10|276.07|272.71|276.07|272.71|276.07|272.71|276.07|272.71|0
1653527540000|2022-05-26 01:12:20|275.85|272.49|275.75|272.39|276.07|272.71|275.75|272.39|0
1653527550000|2022-05-26 01:12:30|275.85|272.49|275.85|272.49|275.96|272.6|275.85|272.49|0
1653527560000|2022-05-26 01:12:40|276.07|272.71|275.85|272.49|276.07|272.71|275.85|272.49|0
1653527570000|2022-05-26 01:12:50|276.07|272.71|276.28|272.92|276.28|272.92|276.07|272.71|0
1653527580000|2022-05-26 01:13:00|276.07|272.71|276.28|272.92|276.28|272.92|276.07|272.71|0
1653527590000|2022-05-26 01:13:10|276.18|272.82|276.28|272.92|276.28|272.92|276.18|272.82|0
1653527600000|2022-05-26 01:13:20|276.07|272.71|275.96|272.6|276.07|272.71|275.96|272.6|0
1653527610000|2022-05-26 01:13:30|275.85|272.49|275.85|272.49|275.85|272.49|275.85|272.49|0
1653527620000|2022-05-26 01:13:40|276.07|272.71|275.85|272.49|276.07|272.71|275.85|272.49|0
1653527630000|2022-05-26 01:13:50|275.96|272.6|276.18|272.82|276.18|272.82|275.96|272.6|0
1653527640000|2022-05-26 01:14:00|276.5|273.14|276.5|273.14|276.5|273.14|276.5|273.14|0
1653527660000|2022-05-26 01:14:20|276.39|273.03|276.28|272.92|276.39|273.03|276.28|272.92|0
1653527680000|2022-05-26 01:14:40|276.39|273.03|276.5|273.14|276.5|273.14|276.39|273.03|0
1653527690000|2022-05-26 01:14:50|276.61|273.25|276.71|273.35|276.71|273.35|276.61|273.25|0
1653527700000|2022-05-26 01:15:00|276.83|273.47|275.75|272.39|276.83|273.47|275.75|272.39|0
1653527710000|2022-05-26 01:15:10|275.85|272.49|276.07|272.71|276.07|272.71|275.85|272.49|0
1653527720000|2022-05-26 01:15:20|276.28|272.92|276.28|272.92|276.28|272.92|276.07|272.71|0
1653527730000|2022-05-26 01:15:30|275.96|272.6|276.71|273.35|276.93|273.57|275.96|272.6|0
1653527740000|2022-05-26 01:15:40|276.28|272.92|276.28|272.92|276.39|273.03|276.28|272.92|0
1653527750000|2022-05-26 01:15:50|276.18|272.82|276.28|272.92|276.28|272.92|276.18|272.82|0
1653527760000|2022-05-26 01:16:00|276.5|273.14|276.28|272.92|276.5|273.14|276.28|272.92|0
1653527770000|2022-05-26 01:16:10|276.39|273.03|276.28|272.92|276.39|273.03|276.28|272.92|0
1653527780000|2022-05-26 01:16:20|276.18|272.82|276.18|272.82|276.18|272.82|276.18|272.82|0
1653527790000|2022-05-26 01:16:30|276.28|272.92|275.75|272.39|276.28|272.92|275.75|272.39|0
1653527800000|2022-05-26 01:16:40|275.85|272.49|275.42|272.06|275.85|272.49|275.42|272.06|0
1653527810000|2022-05-26 01:16:50|275.63|272.27|275.75|272.39|275.75|272.39|275.42|272.06|0
1653527820000|2022-05-26 01:17:00|275.63|272.27|275.75|272.39|275.75|272.39|275.53|272.17|0
1653527830000|2022-05-26 01:17:10|275.63|272.27|276.06|272.7|276.06|272.7|275.63|272.27|0
1653527840000|2022-05-26 01:17:20|276.28|272.92|276.28|272.92|276.28|272.92|276.06|272.7|0
1653527850000|2022-05-26 01:17:30|276.5|273.14|276.18|272.82|276.5|273.14|276.18|272.82|0
1653527860000|2022-05-26 01:17:40|276.06|272.7|276.28|272.92|276.28|272.92|276.06|272.7|0
1653527870000|2022-05-26 01:17:50|276.06|272.7|276.39|273.03|276.39|273.03|276.06|272.7|0
1653527880000|2022-05-26 01:18:00|276.61|273.25|276.5|273.14|276.71|273.35|276.5|273.14|0
1653527890000|2022-05-26 01:18:10|276.61|273.25|276.71|273.35|276.82|273.46|276.61|273.25|0
1653527900000|2022-05-26 01:18:20|276.82|273.46|276.71|273.35|276.82|273.46|276.71|273.35|0
1653527910000|2022-05-26 01:18:30|276.82|273.46|276.93|273.57|276.93|273.57|276.82|273.46|0
1653527920000|2022-05-26 01:18:40|276.82|273.46|276.82|273.46|276.93|273.57|276.82|273.46|0
1653527930000|2022-05-26 01:18:50|276.93|273.57|276.93|273.57|276.93|273.57|276.93|273.57|0
1653527940000|2022-05-26 01:19:00|277.36|274|277.04|273.68|277.36|274|277.04|273.68|0
1653527950000|2022-05-26 01:19:10|277.14|273.78|276.71|273.35|277.14|273.78|276.61|273.25|0
1653527960000|2022-05-26 01:19:20|276.82|273.46|276.93|273.57|276.93|273.57|276.82|273.46|0
1653527970000|2022-05-26 01:19:30|276.71|273.35|276.49|273.13|276.82|273.46|276.49|273.13|0
1653527980000|2022-05-26 01:19:40|276.28|272.92|276.39|273.03|276.61|273.25|276.28|272.92|0
1653527990000|2022-05-26 01:19:50|276.71|273.35|276.71|273.35|276.71|273.35|276.61|273.25|0
1653528000000|2022-05-26 01:20:00|276.82|273.46|276.71|273.35|276.82|273.46|276.71|273.35|0
1653528010000|2022-05-26 01:20:10|276.61|273.25|276.93|273.57|276.93|273.57|276.61|273.25|0
1653528020000|2022-05-26 01:20:20|276.82|273.46|277.14|273.78|277.14|273.78|276.82|273.46|0
1653528030000|2022-05-26 01:20:30|277.79|274.43|277.69|274.33|277.79|274.43|277.57|274.21|0
1653528040000|2022-05-26 01:20:40|277.57|274.21|277.79|274.43|277.79|274.43|277.57|274.21|0
1653528050000|2022-05-26 01:20:50|277.69|274.33|277.79|274.43|277.79|274.43|277.69|274.33|0
1653528060000|2022-05-26 01:21:00|277.57|274.21|277.47|274.11|277.57|274.21|277.36|274|0
1653528070000|2022-05-26 01:21:10|277.57|274.21|277.36|274|277.57|274.21|277.36|274|0
1653528080000|2022-05-26 01:21:20|277.57|274.21|277.57|274.21|277.57|274.21|277.57|274.21|0
1653528090000|2022-05-26 01:21:30|277.79|274.43|277.79|274.43|277.79|274.43|277.79|274.43|0
1653528100000|2022-05-26 01:21:40|277.9|274.54|278.22|274.86|278.22|274.86|277.9|274.54|0
1653528110000|2022-05-26 01:21:50|278.77|275.41|278.87|275.51|279.09|275.73|278.77|275.41|0
1653528120000|2022-05-26 01:22:00|278.65|275.29|278.77|275.41|278.87|275.51|278.65|275.29|0
1653528130000|2022-05-26 01:22:10|279.74|276.38|279.41|276.05|279.74|276.38|279.41|276.05|0
1653528140000|2022-05-26 01:22:20|279.63|276.27|279.63|276.27|279.63|276.27|279.52|276.16|0
1653528150000|2022-05-26 01:22:30|279.52|276.16|279.95|276.59|279.95|276.59|279.52|276.16|0
1653528160000|2022-05-26 01:22:40|280.17|276.81|280.17|276.81|280.39|277.03|280.17|276.81|0
1653528170000|2022-05-26 01:22:50|279.95|276.59|280.39|277.03|280.39|277.03|279.95|276.59|0
1653528180000|2022-05-26 01:23:00|280.17|276.81|279.95|276.59|280.17|276.81|279.95|276.59|0
1653528190000|2022-05-26 01:23:10|280.17|276.81|279.73|276.37|280.17|276.81|279.73|276.37|0
1653528200000|2022-05-26 01:23:20|280.06|276.7|279.95|276.59|280.06|276.7|279.95|276.59|0
1653528210000|2022-05-26 01:23:30|280.17|276.81|280.17|276.81|280.28|276.92|280.17|276.81|0
1653528230000|2022-05-26 01:23:50|280.28|276.92|279.73|276.37|280.28|276.92|279.73|276.37|0
1653528240000|2022-05-26 01:24:00|279.95|276.59|279.73|276.37|279.95|276.59|279.73|276.37|0
1653528250000|2022-05-26 01:24:10|279.95|276.59|280.28|276.92|280.28|276.92|279.95|276.59|0
1653528260000|2022-05-26 01:24:20|280.17|276.81|279.95|276.59|280.17|276.81|279.95|276.59|0
1653528270000|2022-05-26 01:24:30|280.17|276.81|279.73|276.37|280.17|276.81|279.73|276.37|0
1653528280000|2022-05-26 01:24:40|279.95|276.59|279.85|276.49|279.95|276.59|279.85|276.49|0
1653528290000|2022-05-26 01:24:50|279.95|276.59|280.06|276.7|280.17|276.81|279.95|276.59|0
1653528300000|2022-05-26 01:25:00|279.95|276.59|279.95|276.59|279.95|276.59|279.73|276.37|0
1653528310000|2022-05-26 01:25:10|280.17|276.81|280.17|276.81|280.17|276.81|280.17|276.81|0
1653528320000|2022-05-26 01:25:20|279.95|276.59|279.95|276.59|279.95|276.59|279.95|276.59|0
1653528330000|2022-05-26 01:25:30|280.06|276.7|279.95|276.59|280.17|276.81|279.95|276.59|0
1653528340000|2022-05-26 01:25:40|280.38|277.02|280.38|277.02|280.38|277.02|280.38|277.02|0
1653528350000|2022-05-26 01:25:50|280.6|277.24|280.6|277.24|280.6|277.24|280.6|277.24|0
1653528360000|2022-05-26 01:26:00|280.82|277.46|281.03|277.67|281.03|277.67|280.82|277.46|0
1653528370000|2022-05-26 01:26:10|280.93|277.57|280.5|277.14|281.03|277.67|280.5|277.14|0
1653528380000|2022-05-26 01:26:20|280.6|277.24|280.71|277.35|280.71|277.35|280.6|277.24|0
1653528390000|2022-05-26 01:26:30|280.5|277.14|280.38|277.02|280.6|277.24|280.38|277.02|0
1653528400000|2022-05-26 01:26:40|280.17|276.81|280.38|277.02|280.38|277.02|280.17|276.81|0
1653528410000|2022-05-26 01:26:50|280.5|277.14|280.38|277.02|280.6|277.24|280.38|277.02|0
1653528420000|2022-05-26 01:27:00|280.28|276.92|280.17|276.81|280.38|277.02|280.17|276.81|0
1653528430000|2022-05-26 01:27:10|280.06|276.7|279.95|276.59|280.06|276.7|279.95|276.59|0
1653528440000|2022-05-26 01:27:20|279.73|276.37|280.38|277.02|280.38|277.02|279.73|276.37|0
1653528450000|2022-05-26 01:27:30|280.16|276.8|280.16|276.8|280.16|276.8|280.16|276.8|0
1653528460000|2022-05-26 01:27:40|280.28|276.92|280.16|276.8|280.28|276.92|280.16|276.8|0
1653528470000|2022-05-26 01:27:50|280.28|276.92|280.16|276.8|280.28|276.92|280.16|276.8|0
1653528480000|2022-05-26 01:28:00|280.28|276.92|280.6|277.24|280.6|277.24|280.28|276.92|0
1653528490000|2022-05-26 01:28:10|280.71|277.35|280.93|277.57|280.93|277.57|280.6|277.24|0
1653528500000|2022-05-26 01:28:20|280.81|277.45|280.81|277.45|280.93|277.57|280.81|277.45|0
1653528510000|2022-05-26 01:28:30|280.71|277.35|280.6|277.24|280.71|277.35|280.6|277.24|0
1653528520000|2022-05-26 01:28:40|280.81|277.45|281.03|277.67|281.03|277.67|280.81|277.45|0
1653528530000|2022-05-26 01:28:50|281.25|277.89|281.36|278|281.36|278|281.25|277.89|0
1653528540000|2022-05-26 01:29:00|281.25|277.89|281.47|278.11|281.68|278.32|281.25|277.89|0
1653528550000|2022-05-26 01:29:10|281.25|277.89|281.47|278.11|281.47|278.11|281.25|277.89|0
1653528560000|2022-05-26 01:29:20|281.25|277.89|281.25|277.89|281.25|277.89|281.25|277.89|0
1653528570000|2022-05-26 01:29:30|281.14|277.78|281.25|277.89|281.25|277.89|281.14|277.78|0
1653528580000|2022-05-26 01:29:40|281.47|278.11|281.25|277.89|281.47|278.11|281.25|277.89|0
1653528590000|2022-05-26 01:29:50|281.46|278.1|281.68|278.32|281.68|278.32|281.46|278.1|0
1653528600000|2022-05-26 01:30:00|281.46|278.1|282.12|278.76|282.12|278.76|281.46|278.1|0
1653528610000|2022-05-26 01:30:10|281.9|278.54|282.12|278.76|282.12|278.76|281.9|278.54|0
1653528620000|2022-05-26 01:30:20|282.33|278.97|282.33|278.97|282.55|279.19|282.33|278.97|0
1653528630000|2022-05-26 01:30:30|282.23|278.87|282.33|278.97|282.55|279.19|282.23|278.87|0
1653528640000|2022-05-26 01:30:40|282.12|278.76|282.55|279.19|282.55|279.19|282.12|278.76|0
1653528650000|2022-05-26 01:30:50|282.45|279.09|282.33|278.97|282.45|279.09|282.12|278.76|0
1653528660000|2022-05-26 01:31:00|282.55|279.19|282.55|279.19|282.55|279.19|282.55|279.19|0
1653528670000|2022-05-26 01:31:10|282.66|279.3|283.2|279.84|283.2|279.84|282.55|279.19|0
1653528680000|2022-05-26 01:31:20|283.1|279.74|282.55|279.19|283.1|279.74|282.55|279.19|0
1653528690000|2022-05-26 01:31:30|282.45|279.09|282.55|279.19|282.55|279.19|282.33|278.97|0
1653528700000|2022-05-26 01:31:40|282.33|278.97|282.33|278.97|282.33|278.97|282.33|278.97|0
1653528710000|2022-05-26 01:31:50|282.66|279.3|282.55|279.19|282.77|279.41|282.55|279.19|0
1653528720000|2022-05-26 01:32:00|282.77|279.41|283.2|279.84|283.2|279.84|282.77|279.41|0
1653528730000|2022-05-26 01:32:10|282.98|279.62|283.42|280.06|283.42|280.06|282.98|279.62|0
1653528740000|2022-05-26 01:32:20|283.64|280.28|283.32|279.96|283.64|280.28|283.2|279.84|0
1653528750000|2022-05-26 01:32:30|283.64|280.28|283.64|280.28|283.75|280.39|283.64|280.28|0
1653528760000|2022-05-26 01:32:40|283.86|280.5|283.42|280.06|283.86|280.5|283.42|280.06|0
1653528770000|2022-05-26 01:32:50|283.64|280.28|283.64|280.28|283.64|280.28|283.64|280.28|0
1653528780000|2022-05-26 01:33:00|283.85|280.49|283.85|280.49|283.85|280.49|283.75|280.39|0
1653528790000|2022-05-26 01:33:10|284.07|280.71|283.85|280.49|284.07|280.71|283.85|280.49|0
1653528800000|2022-05-26 01:33:20|283.64|280.28|283.64|280.28|283.85|280.49|283.64|280.28|0
1653528810000|2022-05-26 01:33:30|283.53|280.17|283.42|280.06|283.53|280.17|283.42|280.06|0
1653528820000|2022-05-26 01:33:40|283.53|280.17|283.42|280.06|283.64|280.28|283.42|280.06|0
1653528830000|2022-05-26 01:33:50|283.2|279.84|283.2|279.84|283.2|279.84|282.98|279.62|0
1653528840000|2022-05-26 01:34:00|283.31|279.95|283.53|280.17|283.64|280.28|283.31|279.95|0
1653528850000|2022-05-26 01:34:10|283.42|280.06|282.98|279.62|283.42|280.06|282.98|279.62|0
1653528860000|2022-05-26 01:34:20|282.88|279.52|282.33|278.97|282.88|279.52|282.33|278.97|0
1653528870000|2022-05-26 01:34:30|282.23|278.87|282.11|278.75|282.23|278.87|282.11|278.75|0
1653528880000|2022-05-26 01:34:40|282.23|278.87|282.11|278.75|282.23|278.87|282.11|278.75|0
1653528890000|2022-05-26 01:34:50|282.55|279.19|282.33|278.97|282.55|279.19|282.33|278.97|0
1653528900000|2022-05-26 01:35:00|282.55|279.19|282.98|279.62|282.98|279.62|282.55|279.19|0
1653528910000|2022-05-26 01:35:10|283.2|279.84|282.76|279.4|283.2|279.84|282.76|279.4|0
1653528920000|2022-05-26 01:35:20|282.98|279.62|282.55|279.19|282.98|279.62|282.55|279.19|0
1653528930000|2022-05-26 01:35:30|282.66|279.3|282.76|279.4|282.76|279.4|282.66|279.3|0
1653528940000|2022-05-26 01:35:40|282.88|279.52|282.98|279.62|282.98|279.62|282.88|279.52|0
1653528950000|2022-05-26 01:35:50|282.76|279.4|282.98|279.62|282.98|279.62|282.76|279.4|0
1653528960000|2022-05-26 01:36:00|283.2|279.84|284.72|281.36|284.72|281.36|283.2|279.84|0
1653528970000|2022-05-26 01:36:10|285.16|281.8|285.06|281.7|285.16|281.8|285.06|281.7|0
1653528980000|2022-05-26 01:36:20|285.6|282.24|286.47|283.11|286.47|283.11|285.6|282.24|0
1653528990000|2022-05-26 01:36:30|286.25|282.89|286.58|283.22|286.58|283.22|286.25|282.89|0
1653529000000|2022-05-26 01:36:40|286.69|283.33|286.25|282.89|286.91|283.55|286.25|282.89|0
1653529010000|2022-05-26 01:36:50|286.03|282.67|285.93|282.57|286.03|282.67|285.93|282.57|0
1653529020000|2022-05-26 01:37:00|285.81|282.45|285.6|282.24|285.81|282.45|285.6|282.24|0
1653529030000|2022-05-26 01:37:10|285.38|282.02|285.16|281.8|285.38|282.02|285.16|281.8|0
1653529040000|2022-05-26 01:37:20|285.38|282.02|285.38|282.02|285.38|282.02|285.27|281.91|0
1653529050000|2022-05-26 01:37:30|285.05|281.69|285.38|282.02|285.38|282.02|285.05|281.69|0
1653529060000|2022-05-26 01:37:40|285.27|281.91|285.81|282.45|286.03|282.67|285.27|281.91|0
1653529070000|2022-05-26 01:37:50|286.03|282.67|286.03|282.67|286.03|282.67|285.81|282.45|0
1653529080000|2022-05-26 01:38:00|286.25|282.89|288|284.64|288|284.64|286.25|282.89|0
1653529090000|2022-05-26 01:38:10|288.11|284.75|287.78|284.42|288.11|284.75|287.78|284.42|0
1653529100000|2022-05-26 01:38:20|287.46|284.1|287.68|284.32|287.68|284.32|287.46|284.1|0
1653529110000|2022-05-26 01:38:30|287.56|284.2|287.12|283.76|287.56|284.2|287.12|283.76|0
1653529120000|2022-05-26 01:38:40|286.91|283.55|286.91|283.55|286.91|283.55|286.91|283.55|0
1653529130000|2022-05-26 01:38:50|287.12|283.76|286.69|283.33|287.12|283.76|286.69|283.33|0
1653529140000|2022-05-26 01:39:00|286.47|283.11|286.47|283.11|286.8|283.44|286.47|283.11|0
1653529150000|2022-05-26 01:39:10|286.25|282.89|286.91|283.55|286.91|283.55|286.25|282.89|0
1653529160000|2022-05-26 01:39:20|286.69|283.33|286.69|283.33|286.69|283.33|286.69|283.33|0
1653529170000|2022-05-26 01:39:30|286.58|283.22|286.58|283.22|286.58|283.22|286.58|283.22|0
1653529180000|2022-05-26 01:39:40|286.69|283.33|286.69|283.33|286.91|283.55|286.69|283.33|0
1653529190000|2022-05-26 01:39:50|286.47|283.11|286.25|282.89|286.58|283.22|286.25|282.89|0
1653529200000|2022-05-26 01:40:00|286.58|283.22|287.12|283.76|287.12|283.76|286.58|283.22|0
1653529210000|2022-05-26 01:40:10|286.9|283.54|287.12|283.76|287.12|283.76|286.69|283.33|0
1653529220000|2022-05-26 01:40:20|286.69|283.33|286.69|283.33|286.69|283.33|286.69|283.33|0
1653529230000|2022-05-26 01:40:30|286.9|283.54|286.9|283.54|286.9|283.54|286.8|283.44|0
1653529240000|2022-05-26 01:40:40|287.12|283.76|286.69|283.33|287.12|283.76|286.69|283.33|0
1653529250000|2022-05-26 01:40:50|287.12|283.76|287.12|283.76|287.12|283.76|287.12|283.76|0
1653529260000|2022-05-26 01:41:00|286.9|283.54|286.69|283.33|287.34|283.98|286.69|283.33|0
1653529270000|2022-05-26 01:41:10|286.47|283.11|285.81|282.45|286.47|283.11|285.81|282.45|0
1653529280000|2022-05-26 01:41:20|286.03|282.67|285.81|282.45|286.25|282.89|285.81|282.45|0
1653529290000|2022-05-26 01:41:30|285.59|282.23|285.81|282.45|285.81|282.45|285.59|282.23|0
1653529300000|2022-05-26 01:41:40|285.37|282.01|285.59|282.23|285.59|282.23|285.16|281.8|0
1653529310000|2022-05-26 01:41:50|285.92|282.56|285.81|282.45|286.03|282.67|285.81|282.45|0
1653529320000|2022-05-26 01:42:00|286.03|282.67|286.47|283.11|286.47|283.11|286.03|282.67|0
1653529330000|2022-05-26 01:42:10|286.36|283|286.47|283.11|286.68|283.32|286.36|283|0
1653529340000|2022-05-26 01:42:20|286.25|282.89|286.03|282.67|286.25|282.89|285.81|282.45|0
1653529350000|2022-05-26 01:42:30|285.59|282.23|285.81|282.45|285.81|282.45|285.59|282.23|0
1653529360000|2022-05-26 01:42:40|285.59|282.23|285.59|282.23|285.59|282.23|285.59|282.23|0
1653529370000|2022-05-26 01:42:50|285.49|282.13|285.16|281.8|285.59|282.23|285.16|281.8|0
1653529380000|2022-05-26 01:43:00|285.59|282.23|285.37|282.01|285.59|282.23|285.37|282.01|0
1653529390000|2022-05-26 01:43:10|285.81|282.45|286.03|282.67|286.03|282.67|285.81|282.45|0
1653529400000|2022-05-26 01:43:20|285.92|282.56|286.03|282.67|286.03|282.67|285.92|282.56|0
1653529410000|2022-05-26 01:43:30|285.92|282.56|285.81|282.45|286.25|282.89|285.81|282.45|0
1653529420000|2022-05-26 01:43:40|285.71|282.35|285.59|282.23|285.81|282.45|285.59|282.23|0
1653529430000|2022-05-26 01:43:50|285.15|281.79|285.05|281.69|285.37|282.01|285.05|281.69|0
1653529440000|2022-05-26 01:44:00|285.15|281.79|285.15|281.79|285.27|281.91|285.15|281.79|0
1653529460000|2022-05-26 01:44:20|284.94|281.58|285.05|281.69|285.05|281.69|284.94|281.58|0
1653529470000|2022-05-26 01:44:30|284.94|281.58|285.7|282.34|286.03|282.67|284.83|281.47|0
1653529480000|2022-05-26 01:44:40|285.59|282.23|285.59|282.23|285.7|282.34|285.59|282.23|0
1653529490000|2022-05-26 01:44:50|286.03|282.67|286.25|282.89|286.25|282.89|285.92|282.56|0
1653529500000|2022-05-26 01:45:00|286.46|283.1|285.92|282.56|286.46|283.1|285.92|282.56|0
1653529510000|2022-05-26 01:45:10|285.59|282.23|285.59|282.23|285.59|282.23|285.37|282.01|0
1653529520000|2022-05-26 01:45:20|285.37|282.01|285.37|282.01|285.37|282.01|285.37|282.01|0
1653529530000|2022-05-26 01:45:30|285.49|282.13|285.27|281.91|285.49|282.13|285.15|281.79|0
1653529540000|2022-05-26 01:45:40|285.37|282.01|285.59|282.23|285.59|282.23|285.37|282.01|0
1653529550000|2022-05-26 01:45:50|285.37|282.01|285.81|282.45|285.81|282.45|285.37|282.01|0
1653529560000|2022-05-26 01:46:00|285.59|282.23|285.7|282.34|285.81|282.45|285.59|282.23|0
1653529570000|2022-05-26 01:46:10|285.59|282.23|285.59|282.23|285.81|282.45|285.59|282.23|0
1653529580000|2022-05-26 01:46:20|285.81|282.45|285.59|282.23|285.92|282.56|285.59|282.23|0
1653529590000|2022-05-26 01:46:30|285.48|282.12|285.37|282.01|285.59|282.23|285.37|282.01|0
1653529600000|2022-05-26 01:46:40|285.27|281.91|285.15|281.79|285.27|281.91|285.15|281.79|0
1653529610000|2022-05-26 01:46:50|285.05|281.69|285.05|281.69|285.15|281.79|285.05|281.69|0
1653529620000|2022-05-26 01:47:00|285.15|281.79|285.37|282.01|285.37|282.01|285.15|281.79|0
1653529630000|2022-05-26 01:47:10|285.15|281.79|285.48|282.12|285.48|282.12|285.15|281.79|0
1653529640000|2022-05-26 01:47:20|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1653529660000|2022-05-26 01:47:40|285.7|282.34|285.81|282.45|285.81|282.45|285.7|282.34|0
1653529670000|2022-05-26 01:47:50|286.03|282.67|286.03|282.67|286.14|282.78|285.92|282.56|0
1653529680000|2022-05-26 01:48:00|286.24|282.88|286.9|283.54|286.9|283.54|286.24|282.88|0
1653529690000|2022-05-26 01:48:10|286.79|283.43|287.12|283.76|287.34|283.98|286.79|283.43|0
1653529700000|2022-05-26 01:48:20|287.56|284.2|288.21|284.85|288.21|284.85|287.56|284.2|0
1653529710000|2022-05-26 01:48:30|288.33|284.97|288.43|285.07|288.43|285.07|288.33|284.97|0
1653529720000|2022-05-26 01:48:40|288.21|284.85|288.65|285.29|288.65|285.29|288.21|284.85|0
1653529730000|2022-05-26 01:48:50|288.43|285.07|288.65|285.29|288.87|285.51|288.43|285.07|0
1653529740000|2022-05-26 01:49:00|288.43|285.07|287.89|284.53|288.43|285.07|287.89|284.53|0
1653529750000|2022-05-26 01:49:10|287.77|284.41|287.99|284.63|288.21|284.85|287.77|284.41|0
1653529760000|2022-05-26 01:49:20|288.21|284.85|287.99|284.63|288.21|284.85|287.99|284.63|0
1653529770000|2022-05-26 01:49:30|287.77|284.41|287.55|284.19|287.77|284.41|287.34|283.98|0
1653529780000|2022-05-26 01:49:40|287.45|284.09|287.34|283.98|287.45|284.09|287.34|283.98|0
1653529790000|2022-05-26 01:49:50|287.55|284.19|287.34|283.98|287.55|284.19|287.34|283.98|0
1653529800000|2022-05-26 01:50:00|287.45|284.09|287.12|283.76|287.55|284.19|287.12|283.76|0
1653529810000|2022-05-26 01:50:10|286.9|283.54|286.46|283.1|286.9|283.54|286.46|283.1|0
1653529820000|2022-05-26 01:50:20|286.68|283.32|286.9|283.54|286.9|283.54|286.68|283.32|0
1653529830000|2022-05-26 01:50:30|287.45|284.09|287.33|283.97|287.45|284.09|287.33|283.97|0
1653529840000|2022-05-26 01:50:40|287.45|284.09|287.45|284.09|287.55|284.19|287.45|284.09|0
1653529850000|2022-05-26 01:50:50|287.67|284.31|287.45|284.09|287.67|284.31|287.45|284.09|0
1653529860000|2022-05-26 01:51:00|287.33|283.97|287.33|283.97|287.55|284.19|287.33|283.97|0
1653529870000|2022-05-26 01:51:10|287.12|283.76|287.12|283.76|287.12|283.76|287.12|283.76|0
1653529880000|2022-05-26 01:51:20|287.01|283.65|286.46|283.1|287.01|283.65|286.46|283.1|0
1653529890000|2022-05-26 01:51:30|286.35|282.99|286.24|282.88|286.35|282.99|286.24|282.88|0
1653529900000|2022-05-26 01:51:40|286.46|283.1|286.46|283.1|286.46|283.1|286.46|283.1|0
1653529910000|2022-05-26 01:51:50|286.68|283.32|287.01|283.65|287.01|283.65|286.68|283.32|0
1653529920000|2022-05-26 01:52:00|286.79|283.43|287.01|283.65|287.11|283.75|286.79|283.43|0
1653529930000|2022-05-26 01:52:10|287.33|283.97|287.33|283.97|287.33|283.97|287.33|283.97|0
1653529940000|2022-05-26 01:52:20|287.45|284.09|286.68|283.32|287.45|284.09|286.68|283.32|0
1653529950000|2022-05-26 01:52:30|286.9|283.54|286.68|283.32|286.9|283.54|286.68|283.32|0
1653529960000|2022-05-26 01:52:40|286.9|283.54|286.9|283.54|286.9|283.54|286.9|283.54|0
1653529970000|2022-05-26 01:52:50|286.79|283.43|286.68|283.32|286.79|283.43|286.68|283.32|0
1653529980000|2022-05-26 01:53:00|286.57|283.21|286.46|283.1|286.57|283.21|286.46|283.1|0
1653530000000|2022-05-26 01:53:20|286.68|283.32|286.68|283.32|286.68|283.32|286.68|283.32|0
1653530010000|2022-05-26 01:53:30|286.57|283.21|286.46|283.1|286.68|283.32|286.46|283.1|0
1653530020000|2022-05-26 01:53:40|286.57|283.21|286.46|283.1|286.68|283.32|286.46|283.1|0
1653530030000|2022-05-26 01:53:50|286.24|282.88|286.02|282.66|286.24|282.88|286.02|282.66|0
1653530040000|2022-05-26 01:54:00|286.46|283.1|286.02|282.66|286.46|283.1|286.02|282.66|0
1653530050000|2022-05-26 01:54:10|285.8|282.44|286.02|282.66|286.02|282.66|285.8|282.44|0
1653530060000|2022-05-26 01:54:20|285.92|282.56|286.02|282.66|286.02|282.66|285.92|282.56|0
1653530070000|2022-05-26 01:54:30|285.92|282.56|286.46|283.1|286.46|283.1|285.92|282.56|0
1653530080000|2022-05-26 01:54:40|286.57|283.21|286.68|283.32|286.68|283.32|286.57|283.21|0
1653530090000|2022-05-26 01:54:50|286.57|283.21|286.89|283.53|286.89|283.53|286.57|283.21|0
1653530100000|2022-05-26 01:55:00|287.33|283.97|287.77|284.41|287.77|284.41|287.33|283.97|0
1653530110000|2022-05-26 01:55:10|287.55|284.19|287.55|284.19|287.66|284.3|287.55|284.19|0
1653530120000|2022-05-26 01:55:20|287.77|284.41|287.99|284.63|287.99|284.63|287.77|284.41|0
1653530130000|2022-05-26 01:55:30|287.77|284.41|287.66|284.3|287.77|284.41|287.66|284.3|0
1653530140000|2022-05-26 01:55:40|287.77|284.41|287.55|284.19|287.77|284.41|287.55|284.19|0
1653530150000|2022-05-26 01:55:50|288.64|285.28|288.64|285.28|288.64|285.28|288.64|285.28|0
1653530160000|2022-05-26 01:56:00|289.52|286.16|289.08|285.72|289.52|286.16|289.08|285.72|0
1653530170000|2022-05-26 01:56:10|289.85|286.49|290.18|286.82|290.18|286.82|289.64|286.28|0
1653530180000|2022-05-26 01:56:20|290.4|287.04|290.84|287.48|290.84|287.48|290.4|287.04|0
1653530190000|2022-05-26 01:56:30|290.62|287.26|290.73|287.37|290.73|287.37|290.62|287.26|0
1653530200000|2022-05-26 01:56:40|290.62|287.26|291.06|287.7|291.28|287.92|290.62|287.26|0
1653530210000|2022-05-26 01:56:50|290.84|287.48|291.06|287.7|291.06|287.7|290.84|287.48|0
1653530220000|2022-05-26 01:57:00|291.72|288.36|291.06|287.7|291.72|288.36|291.06|287.7|0
1653530230000|2022-05-26 01:57:10|290.84|287.48|290.4|287.04|290.84|287.48|290.4|287.04|0
1653530240000|2022-05-26 01:57:20|290.18|286.82|289.96|286.6|290.4|287.04|289.96|286.6|0
1653530250000|2022-05-26 01:57:30|289.85|286.49|289.74|286.38|289.96|286.6|289.74|286.38|0
1653530260000|2022-05-26 01:57:40|289.63|286.27|289.74|286.38|289.74|286.38|289.3|285.94|0
1653530270000|2022-05-26 01:57:50|289.96|286.6|289.96|286.6|289.96|286.6|289.85|286.49|0
1653530280000|2022-05-26 01:58:00|290.07|286.71|290.07|286.71|290.18|286.82|289.96|286.6|0
1653530290000|2022-05-26 01:58:10|290.18|286.82|289.96|286.6|290.18|286.82|289.96|286.6|0
1653530300000|2022-05-26 01:58:20|289.85|286.49|289.3|285.94|289.85|286.49|289.3|285.94|0
1653530310000|2022-05-26 01:58:30|289.63|286.27|289.52|286.16|289.63|286.27|289.52|286.16|0
1653530320000|2022-05-26 01:58:40|289.3|285.94|289.3|285.94|289.3|285.94|289.3|285.94|0
1653530330000|2022-05-26 01:58:50|289.08|285.72|289.3|285.94|289.3|285.94|289.08|285.72|0
1653530340000|2022-05-26 01:59:00|289.63|286.27|289.63|286.27|289.63|286.27|289.52|286.16|0
1653530350000|2022-05-26 01:59:10|289.52|286.16|289.96|286.6|289.96|286.6|289.52|286.16|0
1653530360000|2022-05-26 01:59:20|289.74|286.38|289.96|286.6|289.96|286.6|289.74|286.38|0
1653530370000|2022-05-26 01:59:30|290.18|286.82|290.84|287.48|290.84|287.48|290.18|286.82|0
1653530380000|2022-05-26 01:59:40|290.62|287.26|290.62|287.26|290.84|287.48|290.62|287.26|0
1653530390000|2022-05-26 01:59:50|290.51|287.15|290.62|287.26|290.62|287.26|290.4|287.04|0
1653530400000|2022-05-26 02:00:00|290.4|287.04|290.18|286.82|290.4|287.04|290.18|286.82|0
1653530410000|2022-05-26 02:00:10|289.74|286.38|289.74|286.38|289.74|286.38|289.63|286.27|0
1653530420000|2022-05-26 02:00:20|289.52|286.16|289.08|285.72|289.52|286.16|289.08|285.72|0
1653530430000|2022-05-26 02:00:30|289.3|285.94|289.3|285.94|289.41|286.05|289.3|285.94|0
1653530440000|2022-05-26 02:00:40|289.19|285.83|288.86|285.5|289.19|285.83|288.86|285.5|0
1653530450000|2022-05-26 02:00:50|288.75|285.39|289.3|285.94|289.3|285.94|288.75|285.39|0
1653530460000|2022-05-26 02:01:00|288.86|285.5|288.86|285.5|288.86|285.5|288.86|285.5|0
1653530470000|2022-05-26 02:01:10|289.08|285.72|289.08|285.72|289.19|285.83|289.08|285.72|0
1653530480000|2022-05-26 02:01:20|288.86|285.5|288.97|285.61|288.97|285.61|288.86|285.5|0
1653530490000|2022-05-26 02:01:30|289.08|285.72|289.3|285.94|289.3|285.94|288.86|285.5|0
1653530500000|2022-05-26 02:01:40|289.08|285.72|289.52|286.16|289.52|286.16|289.08|285.72|0
1653530510000|2022-05-26 02:01:50|289.3|285.94|289.3|285.94|289.3|285.94|289.3|285.94|0
1653530520000|2022-05-26 02:02:00|289.52|286.16|289.08|285.72|289.52|286.16|289.08|285.72|0
1653530530000|2022-05-26 02:02:10|289.19|285.83|289.52|286.16|289.63|286.27|289.19|285.83|0
1653530540000|2022-05-26 02:02:20|289.96|286.6|289.96|286.6|289.96|286.6|289.96|286.6|0
1653530550000|2022-05-26 02:02:30|289.85|286.49|290.17|286.81|290.17|286.81|289.85|286.49|0
1653530560000|2022-05-26 02:02:40|290.29|286.93|290.17|286.81|290.29|286.93|290.17|286.81|0
1653530570000|2022-05-26 02:02:50|289.96|286.6|290.07|286.71|290.17|286.81|289.96|286.6|0
1653530580000|2022-05-26 02:03:00|290.17|286.81|290.17|286.81|290.29|286.93|290.17|286.81|0
1653530590000|2022-05-26 02:03:10|290.39|287.03|290.39|287.03|290.39|287.03|290.39|287.03|0
1653530600000|2022-05-26 02:03:20|290.61|287.25|290.39|287.03|290.83|287.47|290.39|287.03|0
1653530610000|2022-05-26 02:03:30|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1653530620000|2022-05-26 02:03:40|290.17|286.81|290.83|287.47|290.83|287.47|289.95|286.59|0
1653530630000|2022-05-26 02:03:50|290.95|287.59|291.49|288.13|291.49|288.13|290.83|287.47|0
1653530640000|2022-05-26 02:04:00|291.05|287.69|291.27|287.91|291.49|288.13|291.05|287.69|0
1653530650000|2022-05-26 02:04:10|291.39|288.03|290.95|287.59|291.49|288.13|290.83|287.47|0
1653530660000|2022-05-26 02:04:20|290.39|287.03|290.17|286.81|290.51|287.15|290.17|286.81|0
1653530670000|2022-05-26 02:04:30|290.29|286.93|290.17|286.81|290.29|286.93|290.17|286.81|0
1653530680000|2022-05-26 02:04:40|290.39|287.03|290.39|287.03|290.61|287.25|290.39|287.03|0
1653530690000|2022-05-26 02:04:50|290.07|286.71|290.61|287.25|290.61|287.25|290.07|286.71|0
1653530700000|2022-05-26 02:05:00|291.05|287.69|290.73|287.37|291.05|287.69|290.73|287.37|0
1653530710000|2022-05-26 02:05:10|290.39|287.03|290.61|287.25|290.73|287.37|290.39|287.03|0
1653530720000|2022-05-26 02:05:20|290.51|287.15|289.95|286.59|290.51|287.15|289.95|286.59|0
1653530730000|2022-05-26 02:05:30|290.17|286.81|290.07|286.71|290.17|286.81|290.07|286.71|0
1653530740000|2022-05-26 02:05:40|289.95|286.59|289.63|286.27|289.95|286.59|289.63|286.27|0
1653530760000|2022-05-26 02:06:00|289.51|286.15|289.41|286.05|289.51|286.15|289.29|285.93|0
1653530770000|2022-05-26 02:06:10|289.73|286.37|289.85|286.49|289.85|286.49|289.73|286.37|0
1653530780000|2022-05-26 02:06:20|289.73|286.37|290.95|287.59|290.95|287.59|289.73|286.37|0
1653530790000|2022-05-26 02:06:30|291.05|287.69|290.61|287.25|291.05|287.69|290.61|287.25|0
1653530800000|2022-05-26 02:06:40|290.39|287.03|290.39|287.03|290.39|287.03|290.39|287.03|0
1653530810000|2022-05-26 02:06:50|290.61|287.25|290.73|287.37|290.83|287.47|290.61|287.25|0
1653530820000|2022-05-26 02:07:00|290.61|287.25|290.61|287.25|290.83|287.47|290.61|287.25|0
1653530830000|2022-05-26 02:07:10|290.72|287.36|290.39|287.03|290.72|287.36|290.39|287.03|0
1653530840000|2022-05-26 02:07:20|290.61|287.25|290.61|287.25|290.61|287.25|290.51|287.15|0
1653530850000|2022-05-26 02:07:30|290.39|287.03|290.17|286.81|290.39|287.03|290.17|286.81|0
1653530860000|2022-05-26 02:07:40|290.39|287.03|290.29|286.93|290.39|287.03|290.29|286.93|0
1653530870000|2022-05-26 02:07:50|290.17|286.81|289.51|286.15|290.17|286.81|289.51|286.15|0
1653530880000|2022-05-26 02:08:00|289.73|286.37|289.85|286.49|289.85|286.49|289.51|286.15|0
1653530890000|2022-05-26 02:08:10|289.73|286.37|289.95|286.59|289.95|286.59|289.73|286.37|0
1653530900000|2022-05-26 02:08:20|290.17|286.81|290.17|286.81|290.39|287.03|290.17|286.81|0
1653530920000|2022-05-26 02:08:40|290.07|286.71|290.17|286.81|290.17|286.81|290.07|286.71|0
1653530930000|2022-05-26 02:08:50|290.07|286.71|289.51|286.15|290.07|286.71|289.51|286.15|0
1653530940000|2022-05-26 02:09:00|289.73|286.37|289.73|286.37|289.85|286.49|289.73|286.37|0
1653530950000|2022-05-26 02:09:10|289.63|286.27|289.73|286.37|289.73|286.37|289.63|286.27|0
1653530960000|2022-05-26 02:09:20|289.51|286.15|289.51|286.15|289.73|286.37|289.51|286.15|0
1653530970000|2022-05-26 02:09:30|289.29|285.93|289.41|286.05|289.41|286.05|289.29|285.93|0
1653530980000|2022-05-26 02:09:40|289.29|285.93|289.73|286.37|289.73|286.37|289.29|285.93|0
1653530990000|2022-05-26 02:09:50|289.41|286.05|289.29|285.93|289.41|286.05|289.29|285.93|0
1653531000000|2022-05-26 02:10:00|289.07|285.71|288.85|285.49|289.07|285.71|288.85|285.49|0
1653531010000|2022-05-26 02:10:10|288.63|285.27|288.42|285.06|288.63|285.27|288.42|285.06|0
1653531020000|2022-05-26 02:10:20|288.63|285.27|288.75|285.39|288.85|285.49|288.63|285.27|0
1653531030000|2022-05-26 02:10:30|288.85|285.49|288.63|285.27|288.85|285.49|288.63|285.27|0
1653531040000|2022-05-26 02:10:40|288.85|285.49|288.97|285.61|289.19|285.83|288.75|285.39|0
1653531050000|2022-05-26 02:10:50|288.85|285.49|288.97|285.61|288.97|285.61|288.85|285.49|0
1653531060000|2022-05-26 02:11:00|289.07|285.71|289.29|285.93|289.29|285.93|289.07|285.71|0
1653531070000|2022-05-26 02:11:10|289.73|286.37|289.95|286.59|289.95|286.59|289.73|286.37|0
1653531080000|2022-05-26 02:11:20|290.17|286.81|289.95|286.59|290.17|286.81|289.84|286.48|0
1653531090000|2022-05-26 02:11:30|289.84|286.48|289.84|286.48|289.84|286.48|289.73|286.37|0
1653531100000|2022-05-26 02:11:40|289.95|286.59|289.95|286.59|289.95|286.59|289.95|286.59|0
1653531110000|2022-05-26 02:11:50|289.84|286.48|290.17|286.81|290.17|286.81|289.84|286.48|0
1653531120000|2022-05-26 02:12:00|290.06|286.7|289.95|286.59|290.06|286.7|289.95|286.59|0
1653531130000|2022-05-26 02:12:10|290.28|286.92|290.17|286.81|290.28|286.92|290.17|286.81|0
1653531140000|2022-05-26 02:12:20|289.95|286.59|289.95|286.59|290.06|286.7|289.95|286.59|0
1653531150000|2022-05-26 02:12:30|289.73|286.37|290.39|287.03|290.39|287.03|289.73|286.37|0
1653531170000|2022-05-26 02:12:50|290.61|287.25|290.61|287.25|290.61|287.25|290.5|287.14|0
1653531180000|2022-05-26 02:13:00|290.72|287.36|291.05|287.69|291.05|287.69|290.72|287.36|0
1653531190000|2022-05-26 02:13:10|290.94|287.58|290.83|287.47|291.05|287.69|290.83|287.47|0
1653531200000|2022-05-26 02:13:20|291.05|287.69|291.49|288.13|291.49|288.13|290.94|287.58|0
1653531210000|2022-05-26 02:13:30|291.05|287.69|291.05|287.69|291.27|287.91|291.05|287.69|0
1653531220000|2022-05-26 02:13:40|291.27|287.91|291.38|288.02|291.38|288.02|291.27|287.91|0
1653531230000|2022-05-26 02:13:50|291.27|287.91|291.16|287.8|291.27|287.91|291.16|287.8|0
1653531240000|2022-05-26 02:14:00|291.27|287.91|291.92|288.56|291.92|288.56|291.27|287.91|0
1653531250000|2022-05-26 02:14:10|292.04|288.68|292.8|289.44|292.8|289.44|292.04|288.68|0
1653531260000|2022-05-26 02:14:20|293.03|289.67|293.25|289.89|293.25|289.89|292.8|289.44|0
1653531270000|2022-05-26 02:14:30|293.02|289.66|293.02|289.66|293.02|289.66|293.02|289.66|0
1653531280000|2022-05-26 02:14:40|292.8|289.44|292.36|289|292.8|289.44|292.36|289|0
1653531290000|2022-05-26 02:14:50|292.14|288.78|292.48|289.12|292.48|289.12|292.14|288.78|0
1653531300000|2022-05-26 02:15:00|292.58|289.22|292.36|289|292.8|289.44|292.36|289|0
1653531310000|2022-05-26 02:15:10|292.26|288.9|292.14|288.78|292.26|288.9|292.14|288.78|0
1653531320000|2022-05-26 02:15:20|292.36|289|291.92|288.56|292.36|289|291.92|288.56|0
1653531330000|2022-05-26 02:15:30|291.7|288.34|291.7|288.34|291.7|288.34|291.6|288.24|0
1653531340000|2022-05-26 02:15:40|291.26|287.9|291.26|287.9|291.38|288.02|291.26|287.9|0
1653531350000|2022-05-26 02:15:50|291.04|287.68|291.38|288.02|291.38|288.02|291.04|287.68|0
1653531360000|2022-05-26 02:16:00|291.48|288.12|291.04|287.68|291.48|288.12|291.04|287.68|0
1653531370000|2022-05-26 02:16:10|290.5|287.14|290.6|287.24|290.6|287.24|290.5|287.14|0
1653531380000|2022-05-26 02:16:20|291.04|287.68|290.6|287.24|291.04|287.68|290.6|287.24|0
1653531390000|2022-05-26 02:16:30|290.38|287.02|290.38|287.02|290.5|287.14|290.38|287.02|0
1653531400000|2022-05-26 02:16:40|290.5|287.14|290.16|286.8|290.5|287.14|290.16|286.8|0
1653531410000|2022-05-26 02:16:50|290.28|286.92|290.16|286.8|290.38|287.02|290.16|286.8|0
1653531420000|2022-05-26 02:17:00|289.95|286.59|290.6|287.24|290.6|287.24|289.95|286.59|0
1653531430000|2022-05-26 02:17:10|290.82|287.46|291.04|287.68|291.04|287.68|290.72|287.36|0
1653531440000|2022-05-26 02:17:20|290.72|287.36|290.6|287.24|290.72|287.36|290.6|287.24|0
1653531450000|2022-05-26 02:17:30|290.38|287.02|290.16|286.8|290.38|287.02|290.16|286.8|0
1653531460000|2022-05-26 02:17:40|290.38|287.02|290.28|286.92|290.38|287.02|290.16|286.8|0
1653531470000|2022-05-26 02:17:50|290.16|286.8|290.16|286.8|290.28|286.92|290.16|286.8|0
1653531480000|2022-05-26 02:18:00|289.94|286.58|290.16|286.8|290.16|286.8|289.94|286.58|0
1653531490000|2022-05-26 02:18:10|290.06|286.7|290.06|286.7|290.16|286.8|290.06|286.7|0
1653531500000|2022-05-26 02:18:20|289.94|286.58|289.94|286.58|289.94|286.58|289.94|286.58|0
1653531510000|2022-05-26 02:18:30|290.06|286.7|290.06|286.7|290.16|286.8|289.94|286.58|0
1653531520000|2022-05-26 02:18:40|290.16|286.8|289.94|286.58|290.16|286.8|289.94|286.58|0
1653531530000|2022-05-26 02:18:50|290.06|286.7|290.16|286.8|290.16|286.8|290.06|286.7|0
1653531540000|2022-05-26 02:19:00|289.94|286.58|289.94|286.58|290.16|286.8|289.94|286.58|0
1653531550000|2022-05-26 02:19:10|290.16|286.8|289.94|286.58|290.16|286.8|289.94|286.58|0
1653531560000|2022-05-26 02:19:20|290.06|286.7|290.38|287.02|290.38|287.02|289.94|286.58|0
1653531570000|2022-05-26 02:19:30|290.28|286.92|290.16|286.8|290.38|287.02|290.16|286.8|0
1653531580000|2022-05-26 02:19:40|290.28|286.92|290.16|286.8|290.28|286.92|290.16|286.8|0
1653531590000|2022-05-26 02:19:50|289.94|286.58|289.72|286.36|289.94|286.58|289.72|286.36|0
1653531600000|2022-05-26 02:20:00|289.18|285.82|289.5|286.14|289.72|286.36|289.18|285.82|0
1653531610000|2022-05-26 02:20:10|289.28|285.92|289.62|286.26|289.62|286.26|289.28|285.92|0
1653531620000|2022-05-26 02:20:20|289.28|285.92|289.18|285.82|289.28|285.92|289.07|285.71|0
1653531630000|2022-05-26 02:20:30|289.28|285.92|289.4|286.04|289.5|286.14|289.28|285.92|0
1653531640000|2022-05-26 02:20:40|289.5|286.14|289.28|285.92|289.5|286.14|289.28|285.92|0
1653531650000|2022-05-26 02:20:50|289.4|286.04|289.4|286.04|289.4|286.04|289.4|286.04|0
1653531660000|2022-05-26 02:21:00|289.5|286.14|289.62|286.26|289.62|286.26|289.5|286.14|0
1653531670000|2022-05-26 02:21:10|289.84|286.48|289.72|286.36|289.84|286.48|289.72|286.36|0
1653531680000|2022-05-26 02:21:20|289.62|286.26|289.5|286.14|289.62|286.26|289.5|286.14|0
1653531690000|2022-05-26 02:21:30|289.62|286.26|289.62|286.26|289.62|286.26|289.5|286.14|0
1653531700000|2022-05-26 02:21:40|289.5|286.14|289.62|286.26|289.62|286.26|289.5|286.14|0
1653531710000|2022-05-26 02:21:50|289.72|286.36|289.62|286.26|289.72|286.36|289.62|286.26|0
1653531720000|2022-05-26 02:22:00|289.72|286.36|289.72|286.36|289.84|286.48|289.72|286.36|0
1653531730000|2022-05-26 02:22:10|289.84|286.48|290.16|286.8|290.16|286.8|289.84|286.48|0
1653531740000|2022-05-26 02:22:20|290.06|286.7|290.06|286.7|290.06|286.7|290.06|286.7|0
1653531750000|2022-05-26 02:22:30|290.38|287.02|290.49|287.13|290.49|287.13|290.38|287.02|0
1653531760000|2022-05-26 02:22:40|290.38|287.02|290.38|287.02|290.38|287.02|290.38|287.02|0
1653531770000|2022-05-26 02:22:50|290.27|286.91|290.38|287.02|290.38|287.02|290.16|286.8|0
1653531780000|2022-05-26 02:23:00|290.82|287.46|290.6|287.24|290.82|287.46|290.6|287.24|0
1653531790000|2022-05-26 02:23:10|290.82|287.46|291.04|287.68|291.04|287.68|290.82|287.46|0
1653531800000|2022-05-26 02:23:20|291.26|287.9|291.48|288.12|291.48|288.12|291.26|287.9|0
1653531810000|2022-05-26 02:23:30|291.26|287.9|291.37|288.01|291.37|288.01|291.26|287.9|0
1653531820000|2022-05-26 02:23:40|290.93|287.57|289.5|286.14|290.93|287.57|289.5|286.14|0
1653531830000|2022-05-26 02:23:50|289.72|286.36|289.62|286.26|289.94|286.58|289.62|286.26|0
1653531840000|2022-05-26 02:24:00|289.72|286.36|289.84|286.48|289.84|286.48|289.62|286.26|0
1653531850000|2022-05-26 02:24:10|289.94|286.58|289.5|286.14|289.94|286.58|289.5|286.14|0
1653531860000|2022-05-26 02:24:20|289.4|286.04|289.5|286.14|289.5|286.14|289.28|285.92|0
1653531870000|2022-05-26 02:24:30|289.28|285.92|289.28|285.92|289.62|286.26|289.28|285.92|0
1653531880000|2022-05-26 02:24:40|289.06|285.7|289.06|285.7|289.06|285.7|289.06|285.7|0
1653531890000|2022-05-26 02:24:50|289.18|285.82|289.28|285.92|289.28|285.92|289.18|285.82|0
1653531900000|2022-05-26 02:25:00|289.18|285.82|288.96|285.6|289.18|285.82|288.96|285.6|0
1653531910000|2022-05-26 02:25:10|289.06|285.7|289.4|286.04|289.4|286.04|289.06|285.7|0
1653531920000|2022-05-26 02:25:20|289.28|285.92|289.5|286.14|289.5|286.14|289.28|285.92|0
1653531930000|2022-05-26 02:25:30|289.28|285.92|289.06|285.7|289.28|285.92|289.06|285.7|0
1653531940000|2022-05-26 02:25:40|289.18|285.82|288.4|285.04|289.18|285.82|288.4|285.04|0
1653531950000|2022-05-26 02:25:50|288.62|285.26|288.19|284.83|288.62|285.26|288.19|284.83|0
1653531960000|2022-05-26 02:26:00|288.08|284.72|288.4|285.04|288.4|285.04|288.08|284.72|0
1653531970000|2022-05-26 02:26:10|288.62|285.26|288.62|285.26|288.62|285.26|288.62|285.26|0
1653531980000|2022-05-26 02:26:20|288.84|285.48|288.52|285.16|288.84|285.48|288.52|285.16|0
1653531990000|2022-05-26 02:26:30|288.4|285.04|288.52|285.16|288.52|285.16|288.4|285.04|0
1653532000000|2022-05-26 02:26:40|288.4|285.04|288.4|285.04|288.4|285.04|288.4|285.04|0
1653532010000|2022-05-26 02:26:50|288.18|284.82|288.18|284.82|288.3|284.94|288.18|284.82|0
1653532020000|2022-05-26 02:27:00|288.08|284.72|288.18|284.82|288.18|284.82|288.08|284.72|0
1653532030000|2022-05-26 02:27:10|288.08|284.72|287.75|284.39|288.08|284.72|287.75|284.39|0
1653532040000|2022-05-26 02:27:20|287.97|284.61|287.97|284.61|288.3|284.94|287.97|284.61|0
1653532050000|2022-05-26 02:27:30|288.18|284.82|288.18|284.82|288.18|284.82|288.18|284.82|0
1653532060000|2022-05-26 02:27:40|287.96|284.6|287.96|284.6|288.08|284.72|287.96|284.6|0
1653532070000|2022-05-26 02:27:50|287.86|284.5|287.64|284.28|287.86|284.5|287.53|284.17|0
1653532080000|2022-05-26 02:28:00|287.75|284.39|287.53|284.17|287.75|284.39|287.53|284.17|0
1653532090000|2022-05-26 02:28:10|287.64|284.28|287.53|284.17|287.75|284.39|287.53|284.17|0
1653532100000|2022-05-26 02:28:20|287.75|284.39|288.08|284.72|288.08|284.72|287.64|284.28|0
1653532110000|2022-05-26 02:28:30|287.96|284.6|287.75|284.39|288.08|284.72|287.75|284.39|0
1653532120000|2022-05-26 02:28:40|287.86|284.5|288.18|284.82|288.4|285.04|287.86|284.5|0
1653532130000|2022-05-26 02:28:50|288.3|284.94|288.4|285.04|288.4|285.04|288.3|284.94|0
1653532140000|2022-05-26 02:29:00|288.18|284.82|288.62|285.26|288.62|285.26|288.18|284.82|0
1653532150000|2022-05-26 02:29:10|288.73|285.37|288.73|285.37|288.73|285.37|288.73|285.37|0
1653532160000|2022-05-26 02:29:20|289.06|285.7|289.06|285.7|289.28|285.92|289.06|285.7|0
1653532170000|2022-05-26 02:29:30|288.84|285.48|288.84|285.48|288.84|285.48|288.84|285.48|0
1653532180000|2022-05-26 02:29:40|289.06|285.7|289.06|285.7|289.06|285.7|288.84|285.48|0
1653532190000|2022-05-26 02:29:50|288.95|285.59|288.95|285.59|288.95|285.59|288.95|285.59|0
1653532200000|2022-05-26 02:30:00|288.84|285.48|288.52|285.16|288.84|285.48|288.4|285.04|0
1653532210000|2022-05-26 02:30:10|288.62|285.26|288.84|285.48|288.84|285.48|288.62|285.26|0
1653532220000|2022-05-26 02:30:20|288.62|285.26|288.51|285.15|288.62|285.26|288.51|285.15|0
1653532230000|2022-05-26 02:30:30|288.4|285.04|288.4|285.04|288.51|285.15|288.4|285.04|0
1653532240000|2022-05-26 02:30:40|288.62|285.26|288.4|285.04|288.62|285.26|288.4|285.04|0
1653532250000|2022-05-26 02:30:50|288.18|284.82|288.18|284.82|288.18|284.82|288.18|284.82|0
1653532260000|2022-05-26 02:31:00|287.96|284.6|288.18|284.82|288.18|284.82|287.96|284.6|0
1653532270000|2022-05-26 02:31:10|287.96|284.6|287.96|284.6|287.96|284.6|287.96|284.6|0
1653532280000|2022-05-26 02:31:20|287.74|284.38|287.96|284.6|287.96|284.6|287.74|284.38|0
1653532290000|2022-05-26 02:31:30|288.18|284.82|288.3|284.94|288.3|284.94|288.08|284.72|0
1653532300000|2022-05-26 02:31:40|288.18|284.82|288.18|284.82|288.18|284.82|288.18|284.82|0
1653532310000|2022-05-26 02:31:50|288.4|285.04|288.29|284.93|288.4|285.04|288.29|284.93|0
1653532320000|2022-05-26 02:32:00|288.08|284.72|288.18|284.82|288.29|284.93|288.08|284.72|0
1653532330000|2022-05-26 02:32:10|287.86|284.5|287.64|284.28|287.86|284.5|287.64|284.28|0
1653532340000|2022-05-26 02:32:20|287.86|284.5|287.86|284.5|287.96|284.6|287.86|284.5|0
1653532350000|2022-05-26 02:32:30|287.74|284.38|287.74|284.38|287.74|284.38|287.74|284.38|0
1653532360000|2022-05-26 02:32:40|287.3|283.94|287.09|283.73|287.3|283.94|287.09|283.73|0
1653532370000|2022-05-26 02:32:50|287.3|283.94|287.09|283.73|287.3|283.94|287.09|283.73|0
1653532380000|2022-05-26 02:33:00|287.3|283.94|287.42|284.06|287.42|284.06|287.09|283.73|0
1653532390000|2022-05-26 02:33:10|287.3|283.94|287.2|283.84|287.3|283.94|287.2|283.84|0
1653532400000|2022-05-26 02:33:20|287.09|283.73|287.09|283.73|287.3|283.94|287.09|283.73|0
1653532410000|2022-05-26 02:33:30|287.3|283.94|287.3|283.94|287.3|283.94|287.09|283.73|0
1653532430000|2022-05-26 02:33:50|287.09|283.73|287.09|283.73|287.09|283.73|287.09|283.73|0
1653532440000|2022-05-26 02:34:00|286.87|283.51|287.09|283.73|287.09|283.73|286.87|283.51|0
1653532450000|2022-05-26 02:34:10|286.76|283.4|286.65|283.29|286.76|283.4|286.43|283.07|0
1653532460000|2022-05-26 02:34:20|286.98|283.62|286.65|283.29|286.98|283.62|286.65|283.29|0
1653532470000|2022-05-26 02:34:30|286.76|283.4|286.76|283.4|286.76|283.4|286.65|283.29|0
1653532480000|2022-05-26 02:34:40|286.65|283.29|286.87|283.51|286.87|283.51|286.65|283.29|0
1653532490000|2022-05-26 02:34:50|286.65|283.29|286.65|283.29|286.65|283.29|286.65|283.29|0
1653532500000|2022-05-26 02:35:00|286.43|283.07|286.54|283.18|286.54|283.18|286.43|283.07|0
1653532510000|2022-05-26 02:35:10|286.65|283.29|286.87|283.51|286.98|283.62|286.65|283.29|0
1653532520000|2022-05-26 02:35:20|286.65|283.29|286.65|283.29|286.65|283.29|286.65|283.29|0
1653532530000|2022-05-26 02:35:30|286.54|283.18|286.65|283.29|286.65|283.29|286.54|283.18|0
1653532550000|2022-05-26 02:35:50|286.87|283.51|286.87|283.51|286.87|283.51|286.76|283.4|0
1653532560000|2022-05-26 02:36:00|286.86|283.5|286.86|283.5|286.86|283.5|286.76|283.4|0
1653532570000|2022-05-26 02:36:10|287.08|283.72|287.52|284.16|287.52|284.16|287.08|283.72|0
1653532580000|2022-05-26 02:36:20|287.3|283.94|287.52|284.16|287.52|284.16|287.3|283.94|0
1653532600000|2022-05-26 02:36:40|287.3|283.94|287.52|284.16|287.52|284.16|287.3|283.94|0
1653532610000|2022-05-26 02:36:50|287.3|283.94|287.52|284.16|287.52|284.16|287.3|283.94|0
1653532630000|2022-05-26 02:37:10|287.63|284.27|287.96|284.6|287.96|284.6|287.63|284.27|0
1653532640000|2022-05-26 02:37:20|287.74|284.38|288.07|284.71|288.07|284.71|287.74|284.38|0
1653532650000|2022-05-26 02:37:30|288.18|284.82|288.18|284.82|288.18|284.82|287.96|284.6|0
1653532680000|2022-05-26 02:38:00|288.29|284.93|288.51|285.15|288.73|285.37|288.18|284.82|0
1653532690000|2022-05-26 02:38:10|288.61|285.25|288.51|285.15|288.61|285.25|288.51|285.15|0
1653532700000|2022-05-26 02:38:20|288.61|285.25|288.73|285.37|288.73|285.37|288.61|285.25|0
1653532710000|2022-05-26 02:38:30|288.4|285.04|288.61|285.25|288.61|285.25|288.4|285.04|0
1653532720000|2022-05-26 02:38:40|288.51|285.15|288.61|285.25|288.61|285.25|288.51|285.15|0
1653532730000|2022-05-26 02:38:50|288.51|285.15|288.83|285.47|288.83|285.47|288.51|285.15|0
1653532740000|2022-05-26 02:39:00|289.05|285.69|288.73|285.37|289.05|285.69|288.61|285.25|0
1653532750000|2022-05-26 02:39:10|288.83|285.47|289.05|285.69|289.05|285.69|288.83|285.47|0
1653532770000|2022-05-26 02:39:30|288.95|285.59|289.05|285.69|289.05|285.69|288.83|285.47|0
1653532780000|2022-05-26 02:39:40|288.95|285.59|289.05|285.69|289.05|285.69|288.95|285.59|0
1653532790000|2022-05-26 02:39:50|288.83|285.47|288.83|285.47|288.83|285.47|288.83|285.47|0
1653532800000|2022-05-26 02:40:00|288.51|285.15|288.39|285.03|288.61|285.25|288.39|285.03|0
1653532810000|2022-05-26 02:40:10|288.61|285.25|288.18|284.82|288.61|285.25|288.18|284.82|0
1653532820000|2022-05-26 02:40:20|288.29|284.93|288.17|284.81|288.29|284.93|288.17|284.81|0
1653532830000|2022-05-26 02:40:30|287.96|284.6|288.17|284.81|288.17|284.81|287.96|284.6|0
1653532840000|2022-05-26 02:40:40|288.07|284.71|287.74|284.38|288.07|284.71|287.74|284.38|0
1653532850000|2022-05-26 02:40:50|287.52|284.16|287.52|284.16|287.52|284.16|287.52|284.16|0
1653532860000|2022-05-26 02:41:00|287.74|284.38|287.52|284.16|287.74|284.38|287.41|284.05|0
1653532870000|2022-05-26 02:41:10|287.41|284.05|286.97|283.61|287.41|284.05|286.97|283.61|0
1653532880000|2022-05-26 02:41:20|287.08|283.72|287.08|283.72|287.08|283.72|286.97|283.61|0
1653532890000|2022-05-26 02:41:30|287.3|283.94|287.52|284.16|287.52|284.16|287.3|283.94|0
1653532900000|2022-05-26 02:41:40|287.74|284.38|288.07|284.71|288.07|284.71|287.74|284.38|0
1653532910000|2022-05-26 02:41:50|287.95|284.59|287.95|284.59|287.95|284.59|287.95|284.59|0
1653532920000|2022-05-26 02:42:00|287.85|284.49|287.74|284.38|287.95|284.59|287.52|284.16|0
1653532930000|2022-05-26 02:42:10|287.95|284.59|287.95|284.59|287.95|284.59|287.95|284.59|0
1653532940000|2022-05-26 02:42:20|288.17|284.81|288.17|284.81|288.17|284.81|288.17|284.81|0
1653532950000|2022-05-26 02:42:30|288.51|285.15|288.51|285.15|288.61|285.25|288.51|285.15|0
1653532960000|2022-05-26 02:42:40|288.39|285.03|288.39|285.03|288.39|285.03|288.39|285.03|0
1653532970000|2022-05-26 02:42:50|288.61|285.25|288.83|285.47|288.83|285.47|288.61|285.25|0
1653532980000|2022-05-26 02:43:00|289.05|285.69|288.94|285.58|289.05|285.69|288.94|285.58|0
1653532990000|2022-05-26 02:43:10|288.83|285.47|289.05|285.69|289.05|285.69|288.83|285.47|0
1653533000000|2022-05-26 02:43:20|289.16|285.8|289.16|285.8|289.16|285.8|289.16|285.8|0
1653533010000|2022-05-26 02:43:30|289.49|286.13|289.82|286.46|290.15|286.79|289.38|286.02|0
1653533020000|2022-05-26 02:43:40|289.71|286.35|289.93|286.57|289.93|286.57|289.71|286.35|0
1653533030000|2022-05-26 02:43:50|289.71|286.35|289.49|286.13|289.71|286.35|289.38|286.02|0
1653533040000|2022-05-26 02:44:00|289.38|286.02|289.16|285.8|289.49|286.13|289.16|285.8|0
1653533050000|2022-05-26 02:44:10|289.05|285.69|289.16|285.8|289.49|286.13|289.05|285.69|0
1653533060000|2022-05-26 02:44:20|289.05|285.69|288.83|285.47|289.05|285.69|288.83|285.47|0
1653533070000|2022-05-26 02:44:30|288.94|285.58|289.05|285.69|289.05|285.69|288.94|285.58|0
1653533080000|2022-05-26 02:44:40|289.27|285.91|289.16|285.8|289.27|285.91|289.16|285.8|0
1653533090000|2022-05-26 02:44:50|289.27|285.91|288.61|285.25|289.27|285.91|288.61|285.25|0
1653533100000|2022-05-26 02:45:00|288.39|285.03|288.17|284.81|288.39|285.03|288.17|284.81|0
1653533110000|2022-05-26 02:45:10|288.07|284.71|287.95|284.59|288.17|284.81|287.95|284.59|0
1653533120000|2022-05-26 02:45:20|288.07|284.71|288.39|285.03|288.39|285.03|288.07|284.71|0
1653533130000|2022-05-26 02:45:30|288.07|284.71|288.29|284.93|288.29|284.93|288.07|284.71|0
1653533140000|2022-05-26 02:45:40|288.39|285.03|288.61|285.25|288.61|285.25|288.39|285.03|0
1653533150000|2022-05-26 02:45:50|288.83|285.47|288.83|285.47|288.83|285.47|288.61|285.25|0
1653533160000|2022-05-26 02:46:00|288.94|285.58|288.61|285.25|288.94|285.58|288.61|285.25|0
1653533170000|2022-05-26 02:46:10|288.39|285.03|288.39|285.03|288.39|285.03|288.39|285.03|0
1653533180000|2022-05-26 02:46:20|288.61|285.25|288.5|285.14|288.61|285.25|288.39|285.03|0
1653533190000|2022-05-26 02:46:30|288.61|285.25|288.28|284.92|288.61|285.25|288.28|284.92|0
1653533200000|2022-05-26 02:46:40|288.17|284.81|288.28|284.92|288.28|284.92|288.17|284.81|0
1653533210000|2022-05-26 02:46:50|288.17|284.81|287.73|284.37|288.17|284.81|287.73|284.37|0
1653533220000|2022-05-26 02:47:00|287.85|284.49|288.17|284.81|288.17|284.81|287.85|284.49|0
1653533230000|2022-05-26 02:47:10|288.39|285.03|288.17|284.81|288.39|285.03|288.17|284.81|0
1653533240000|2022-05-26 02:47:20|288.06|284.7|288.39|285.03|288.39|285.03|288.06|284.7|0
1653533250000|2022-05-26 02:47:30|288.61|285.25|288.72|285.36|288.72|285.36|288.61|285.25|0
1653533260000|2022-05-26 02:47:40|288.83|285.47|288.83|285.47|288.94|285.58|288.83|285.47|0
1653533270000|2022-05-26 02:47:50|288.72|285.36|288.94|285.58|288.94|285.58|288.72|285.36|0
1653533280000|2022-05-26 02:48:00|289.27|285.91|289.16|285.8|289.27|285.91|289.16|285.8|0
1653533290000|2022-05-26 02:48:10|289.05|285.69|289.05|285.69|289.16|285.8|288.94|285.58|0
1653533300000|2022-05-26 02:48:20|289.27|285.91|289.16|285.8|289.27|285.91|289.16|285.8|0
1653533310000|2022-05-26 02:48:30|289.05|285.69|288.94|285.58|289.27|285.91|288.94|285.58|0
1653533320000|2022-05-26 02:48:40|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1653533330000|2022-05-26 02:48:50|288.83|285.47|289.05|285.69|289.05|285.69|288.83|285.47|0
1653533340000|2022-05-26 02:49:00|288.94|285.58|288.94|285.58|288.94|285.58|288.94|285.58|0
1653533350000|2022-05-26 02:49:10|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1653533360000|2022-05-26 02:49:20|289.16|285.8|288.94|285.58|289.16|285.8|288.94|285.58|0
1653533370000|2022-05-26 02:49:30|288.83|285.47|288.94|285.58|289.05|285.69|288.83|285.47|0
1653533380000|2022-05-26 02:49:40|289.05|285.69|288.83|285.47|289.26|285.9|288.83|285.47|0
1653533390000|2022-05-26 02:49:50|289.04|285.68|289.26|285.9|289.26|285.9|289.04|285.68|0
1653533400000|2022-05-26 02:50:00|289.48|286.12|288.83|285.47|289.48|286.12|288.83|285.47|0
1653533410000|2022-05-26 02:50:10|288.94|285.58|288.83|285.47|289.04|285.68|288.83|285.47|0
1653533420000|2022-05-26 02:50:20|288.94|285.58|289.04|285.68|289.04|285.68|288.94|285.58|0
1653533430000|2022-05-26 02:50:30|289.26|285.9|289.04|285.68|289.26|285.9|289.04|285.68|0
1653533440000|2022-05-26 02:50:40|289.16|285.8|289.04|285.68|289.26|285.9|289.04|285.68|0
1653533450000|2022-05-26 02:50:50|288.82|285.46|288.82|285.46|288.94|285.58|288.82|285.46|0
1653533460000|2022-05-26 02:51:00|288.94|285.58|289.04|285.68|289.04|285.68|288.94|285.58|0
1653533470000|2022-05-26 02:51:10|288.82|285.46|289.04|285.68|289.04|285.68|288.72|285.36|0
1653533480000|2022-05-26 02:51:20|288.82|285.46|288.82|285.46|288.82|285.46|288.82|285.46|0
1653533490000|2022-05-26 02:51:30|288.94|285.58|289.16|285.8|289.16|285.8|288.94|285.58|0
1653533500000|2022-05-26 02:51:40|289.26|285.9|289.26|285.9|289.26|285.9|289.16|285.8|0
1653533510000|2022-05-26 02:51:50|289.16|285.8|289.16|285.8|289.16|285.8|289.16|285.8|0
1653533520000|2022-05-26 02:52:00|289.04|285.68|289.04|285.68|289.04|285.68|289.04|285.68|0
1653533530000|2022-05-26 02:52:10|288.94|285.58|289.04|285.68|289.04|285.68|288.94|285.58|0
1653533540000|2022-05-26 02:52:20|289.16|285.8|289.16|285.8|289.16|285.8|289.16|285.8|0
1653533550000|2022-05-26 02:52:30|289.26|285.9|289.26|285.9|289.26|285.9|289.26|285.9|0
1653533560000|2022-05-26 02:52:40|289.16|285.8|288.94|285.58|289.16|285.8|288.94|285.58|0
1653533570000|2022-05-26 02:52:50|288.82|285.46|288.94|285.58|288.94|285.58|288.82|285.46|0
1653533580000|2022-05-26 02:53:00|288.82|285.46|288.5|285.14|288.82|285.46|288.5|285.14|0
1653533590000|2022-05-26 02:53:10|288.6|285.24|288.82|285.46|288.82|285.46|288.6|285.24|0
1653533600000|2022-05-26 02:53:20|288.6|285.24|288.6|285.24|288.72|285.36|288.6|285.24|0
1653533620000|2022-05-26 02:53:40|288.72|285.36|288.82|285.46|288.82|285.46|288.72|285.36|0
1653533640000|2022-05-26 02:54:00|288.72|285.36|288.38|285.02|288.72|285.36|288.38|285.02|0
1653533650000|2022-05-26 02:54:10|288.6|285.24|288.6|285.24|288.6|285.24|288.6|285.24|0
1653533660000|2022-05-26 02:54:20|288.72|285.36|288.6|285.24|288.82|285.46|288.6|285.24|0
1653533680000|2022-05-26 02:54:40|288.72|285.36|288.6|285.24|288.72|285.36|288.6|285.24|0
1653533700000|2022-05-26 02:55:00|288.82|285.46|288.82|285.46|288.82|285.46|288.82|285.46|0
1653533710000|2022-05-26 02:55:10|288.94|285.58|288.82|285.46|288.94|285.58|288.82|285.46|0
1653533720000|2022-05-26 02:55:20|288.94|285.58|289.04|285.68|289.04|285.68|288.94|285.58|0
1653533730000|2022-05-26 02:55:30|288.82|285.46|288.16|284.8|288.82|285.46|288.16|284.8|0
1653533740000|2022-05-26 02:55:40|288.38|285.02|288.38|285.02|288.38|285.02|288.38|285.02|0
1653533750000|2022-05-26 02:55:50|288.5|285.14|288.28|284.92|288.5|285.14|288.28|284.92|0
1653533760000|2022-05-26 02:56:00|288.16|284.8|288.6|285.24|288.6|285.24|288.16|284.8|0
1653533770000|2022-05-26 02:56:10|288.72|285.36|288.82|285.46|288.82|285.46|288.72|285.36|0
1653533780000|2022-05-26 02:56:20|289.04|285.68|288.93|285.57|289.04|285.68|288.93|285.57|0
1653533790000|2022-05-26 02:56:30|289.04|285.68|289.04|285.68|289.04|285.68|289.04|285.68|0
1653533800000|2022-05-26 02:56:40|289.26|285.9|289.7|286.34|289.7|286.34|289.26|285.9|0
1653533810000|2022-05-26 02:56:50|289.26|285.9|289.37|286.01|289.37|286.01|289.26|285.9|0
1653533820000|2022-05-26 02:57:00|289.48|286.12|289.26|285.9|289.48|286.12|289.26|285.9|0
1653533830000|2022-05-26 02:57:10|289.37|286.01|289.7|286.34|289.7|286.34|289.37|286.01|0
1653533840000|2022-05-26 02:57:20|289.48|286.12|289.7|286.34|289.7|286.34|289.48|286.12|0
1653533850000|2022-05-26 02:57:30|289.48|286.12|289.48|286.12|289.48|286.12|289.48|286.12|0
1653533860000|2022-05-26 02:57:40|289.59|286.23|289.7|286.34|289.7|286.34|289.59|286.23|0
1653533870000|2022-05-26 02:57:50|289.81|286.45|289.26|285.9|289.81|286.45|289.26|285.9|0
1653533880000|2022-05-26 02:58:00|289.37|286.01|289.04|285.68|289.37|286.01|289.04|285.68|0
1653533890000|2022-05-26 02:58:10|289.26|285.9|289.15|285.79|289.26|285.9|289.04|285.68|0
1653533900000|2022-05-26 02:58:20|289.26|285.9|289.26|285.9|289.26|285.9|289.26|285.9|0
1653533910000|2022-05-26 02:58:30|289.15|285.79|289.15|285.79|289.15|285.79|289.15|285.79|0
1653533920000|2022-05-26 02:58:40|289.26|285.9|289.15|285.79|289.26|285.9|289.15|285.79|0
1653533930000|2022-05-26 02:58:50|289.04|285.68|289.04|285.68|289.04|285.68|288.93|285.57|0
1653533940000|2022-05-26 02:59:00|289.48|286.12|289.48|286.12|289.48|286.12|289.37|286.01|0
1653533950000|2022-05-26 02:59:10|289.37|286.01|289.92|286.56|289.92|286.56|289.37|286.01|0
1653533960000|2022-05-26 02:59:20|290.03|286.67|290.03|286.67|290.03|286.67|290.03|286.67|0
1653533970000|2022-05-26 02:59:30|289.81|286.45|289.81|286.45|289.92|286.56|289.81|286.45|0
1653533980000|2022-05-26 02:59:40|289.7|286.34|289.81|286.45|289.92|286.56|289.7|286.34|0
1653533990000|2022-05-26 02:59:50|289.7|286.34|289.92|286.56|289.92|286.56|289.7|286.34|0
1653534000000|2022-05-26 03:00:00|290.13|286.77|289.81|286.45|290.13|286.77|289.81|286.45|0
1653534010000|2022-05-26 03:00:10|289.7|286.34|289.7|286.34|290.03|286.67|289.7|286.34|0
1653534020000|2022-05-26 03:00:20|289.48|286.12|289.59|286.23|289.59|286.23|289.48|286.12|0
1653534030000|2022-05-26 03:00:30|289.7|286.34|289.48|286.12|289.7|286.34|289.48|286.12|0
1653534040000|2022-05-26 03:00:40|289.7|286.34|289.7|286.34|289.7|286.34|289.7|286.34|0
1653534050000|2022-05-26 03:00:50|289.81|286.45|290.35|286.99|290.35|286.99|289.81|286.45|0
1653534060000|2022-05-26 03:01:00|290.13|286.77|289.7|286.34|290.13|286.77|289.7|286.34|0
1653534070000|2022-05-26 03:01:10|289.81|286.45|290.03|286.67|290.03|286.67|289.81|286.45|0
1653534080000|2022-05-26 03:01:20|289.91|286.55|290.03|286.67|290.03|286.67|289.91|286.55|0
1653534090000|2022-05-26 03:01:30|290.13|286.77|289.69|286.33|290.13|286.77|289.69|286.33|0
1653534100000|2022-05-26 03:01:40|289.91|286.55|289.91|286.55|289.91|286.55|289.91|286.55|0
1653534110000|2022-05-26 03:01:50|289.81|286.45|290.03|286.67|290.03|286.67|289.81|286.45|0
1653534120000|2022-05-26 03:02:00|290.13|286.77|290.03|286.67|290.13|286.77|290.03|286.67|0
1653534130000|2022-05-26 03:02:10|289.91|286.55|289.69|286.33|289.91|286.55|289.69|286.33|0
1653534140000|2022-05-26 03:02:20|289.81|286.45|289.81|286.45|289.81|286.45|289.81|286.45|0
1653534150000|2022-05-26 03:02:30|289.69|286.33|289.47|286.11|289.69|286.33|289.47|286.11|0
1653534170000|2022-05-26 03:02:50|289.69|286.33|289.69|286.33|289.69|286.33|289.69|286.33|0
1653534180000|2022-05-26 03:03:00|289.91|286.55|290.03|286.67|290.13|286.77|289.81|286.45|0
1653534190000|2022-05-26 03:03:10|289.91|286.55|289.69|286.33|290.03|286.67|289.69|286.33|0
1653534200000|2022-05-26 03:03:20|289.81|286.45|289.81|286.45|289.81|286.45|289.69|286.33|0
1653534210000|2022-05-26 03:03:30|289.69|286.33|289.69|286.33|289.69|286.33|289.69|286.33|0
1653534220000|2022-05-26 03:03:40|289.59|286.23|289.69|286.33|289.69|286.33|289.59|286.23|0
1653534230000|2022-05-26 03:03:50|289.59|286.23|289.59|286.23|289.59|286.23|289.59|286.23|0
1653534240000|2022-05-26 03:04:00|289.69|286.33|289.69|286.33|289.69|286.33|289.69|286.33|0
1653534250000|2022-05-26 03:04:10|289.47|286.11|289.47|286.11|289.47|286.11|289.47|286.11|0
1653534260000|2022-05-26 03:04:20|289.25|285.89|289.59|286.23|289.59|286.23|289.25|285.89|0
1653534270000|2022-05-26 03:04:30|289.69|286.33|289.59|286.23|289.69|286.33|289.59|286.23|0
1653534290000|2022-05-26 03:04:50|289.69|286.33|289.69|286.33|289.69|286.33|289.69|286.33|0
1653534300000|2022-05-26 03:05:00|289.91|286.55|290.13|286.77|290.13|286.77|289.91|286.55|0
1653534310000|2022-05-26 03:05:10|290.25|286.89|290.57|287.21|290.57|287.21|290.25|286.89|0
1653534320000|2022-05-26 03:05:20|290.35|286.99|290.46|287.1|290.46|287.1|290.35|286.99|0
1653534330000|2022-05-26 03:05:30|290.35|286.99|290.13|286.77|290.46|287.1|290.13|286.77|0
1653534340000|2022-05-26 03:05:40|290.25|286.89|290.13|286.77|290.25|286.89|290.13|286.77|0
1653534350000|2022-05-26 03:05:50|289.91|286.55|290.13|286.77|290.24|286.88|289.91|286.55|0
1653534360000|2022-05-26 03:06:00|290.03|286.67|290.35|286.99|290.35|286.99|290.03|286.67|0
1653534370000|2022-05-26 03:06:10|290.57|287.21|290.57|287.21|290.57|287.21|290.46|287.1|0
1653534380000|2022-05-26 03:06:20|290.35|286.99|290.35|286.99|290.35|286.99|290.24|286.88|0
1653534390000|2022-05-26 03:06:30|290.02|286.66|290.24|286.88|290.24|286.88|290.02|286.66|0
1653534400000|2022-05-26 03:06:40|290.13|286.77|290.35|286.99|290.35|286.99|290.13|286.77|0
1653534410000|2022-05-26 03:06:50|290.57|287.21|290.79|287.43|290.79|287.43|290.57|287.21|0
1653534420000|2022-05-26 03:07:00|290.57|287.21|290.57|287.21|290.57|287.21|290.35|286.99|0
1653534430000|2022-05-26 03:07:10|290.68|287.32|290.79|287.43|290.79|287.43|290.57|287.21|0
1653534440000|2022-05-26 03:07:20|290.68|287.32|290.79|287.43|290.79|287.43|290.57|287.21|0
1653534450000|2022-05-26 03:07:30|291.01|287.65|291.34|287.98|291.34|287.98|291.01|287.65|0
1653534460000|2022-05-26 03:07:40|291.45|288.09|291.45|288.09|291.45|288.09|291.45|288.09|0
1653534470000|2022-05-26 03:07:50|291.67|288.31|291.45|288.09|291.67|288.31|291.45|288.09|0
1653534480000|2022-05-26 03:08:00|291.56|288.2|292.11|288.75|292.11|288.75|291.56|288.2|0
1653534490000|2022-05-26 03:08:10|291.89|288.53|292.66|289.3|292.66|289.3|291.89|288.53|0
1653534500000|2022-05-26 03:08:20|292.44|289.08|292.33|288.97|292.44|289.08|292.33|288.97|0
1653534510000|2022-05-26 03:08:30|291.89|288.53|292.44|289.08|292.44|289.08|291.89|288.53|0
1653534520000|2022-05-26 03:08:40|292.99|289.63|293.65|290.29|293.65|290.29|292.99|289.63|0
1653534530000|2022-05-26 03:08:50|293.43|290.07|294.75|291.39|294.75|291.39|293.32|289.96|0
1653534540000|2022-05-26 03:09:00|294.97|291.61|294.09|290.73|294.97|291.61|294.09|290.73|0
1653534550000|2022-05-26 03:09:10|295.19|291.83|294.87|291.51|295.19|291.83|294.75|291.39|0
1653534560000|2022-05-26 03:09:20|295.41|292.05|294.97|291.61|295.63|292.27|294.97|291.61|0
1653534570000|2022-05-26 03:09:30|294.53|291.17|295.09|291.73|295.09|291.73|294.53|291.17|0
1653534580000|2022-05-26 03:09:40|294.97|291.61|294.87|291.51|294.97|291.61|294.75|291.39|0
1653534590000|2022-05-26 03:09:50|294.31|290.95|295.19|291.83|295.19|291.83|294.09|290.73|0
1653534600000|2022-05-26 03:10:00|294.97|291.61|296.52|293.16|296.52|293.16|294.97|291.61|0
1653534610000|2022-05-26 03:10:10|296.41|293.05|295.63|292.27|296.41|293.05|295.63|292.27|0
1653534620000|2022-05-26 03:10:20|295.86|292.5|295.53|292.17|295.86|292.5|295.41|292.05|0
1653534630000|2022-05-26 03:10:30|295.63|292.27|295.41|292.05|295.86|292.5|295.41|292.05|0
1653534640000|2022-05-26 03:10:40|295.19|291.83|295.09|291.73|295.19|291.83|295.09|291.73|0
1653534650000|2022-05-26 03:10:50|294.87|291.51|294.75|291.39|294.87|291.51|294.75|291.39|0
1653534660000|2022-05-26 03:11:00|294.64|291.28|295.31|291.95|295.75|292.39|294.64|291.28|0
1653534670000|2022-05-26 03:11:10|295.41|292.05|295.41|292.05|295.53|292.17|295.41|292.05|0
1653534680000|2022-05-26 03:11:20|295.63|292.27|295.53|292.17|295.63|292.27|295.53|292.17|0
1653534690000|2022-05-26 03:11:30|295.63|292.27|295.53|292.17|295.75|292.39|295.53|292.17|0
1653534700000|2022-05-26 03:11:40|295.63|292.27|295.85|292.49|295.85|292.49|295.53|292.17|0
1653534710000|2022-05-26 03:11:50|296.19|292.83|296.3|292.94|296.52|293.16|296.19|292.83|0
1653534720000|2022-05-26 03:12:00|295.97|292.61|295.53|292.17|295.97|292.61|295.53|292.17|0
1653534730000|2022-05-26 03:12:10|295.75|292.39|296.19|292.83|296.19|292.83|295.63|292.27|0
1653534740000|2022-05-26 03:12:20|296.41|293.05|296.3|292.94|296.52|293.16|296.3|292.94|0
1653534750000|2022-05-26 03:12:30|296.74|293.38|296.96|293.6|296.96|293.6|296.74|293.38|0
1653534760000|2022-05-26 03:12:40|296.74|293.38|296.96|293.6|296.96|293.6|296.3|292.94|0
1653534770000|2022-05-26 03:12:50|296.74|293.38|296.52|293.16|296.74|293.38|296.52|293.16|0
1653534780000|2022-05-26 03:13:00|296.3|292.94|296.3|292.94|296.3|292.94|296.07|292.71|0
1653534790000|2022-05-26 03:13:10|296.19|292.83|295.97|292.61|296.41|293.05|295.97|292.61|0
1653534800000|2022-05-26 03:13:20|295.85|292.49|296.07|292.71|296.19|292.83|295.85|292.49|0
1653534810000|2022-05-26 03:13:30|296.3|292.94|295.97|292.61|296.3|292.94|295.97|292.61|0
1653534820000|2022-05-26 03:13:40|295.85|292.49|296.07|292.71|296.07|292.71|295.85|292.49|0
1653534830000|2022-05-26 03:13:50|295.85|292.49|295.85|292.49|295.85|292.49|295.41|292.05|0
1653534840000|2022-05-26 03:14:00|295.97|292.61|295.75|292.39|295.97|292.61|295.75|292.39|0
1653534850000|2022-05-26 03:14:10|295.85|292.49|295.53|292.17|295.85|292.49|295.53|292.17|0
1653534860000|2022-05-26 03:14:20|295.41|292.05|295.41|292.05|295.41|292.05|295.19|291.83|0
1653534870000|2022-05-26 03:14:30|295.19|291.83|295.19|291.83|295.19|291.83|295.08|291.72|0
1653534880000|2022-05-26 03:14:40|295.08|291.72|295.08|291.72|295.19|291.83|295.08|291.72|0
1653534890000|2022-05-26 03:14:50|295.63|292.27|295.85|292.49|295.85|292.49|295.53|292.17|0
1653534900000|2022-05-26 03:15:00|296.07|292.71|296.41|293.05|296.41|293.05|295.85|292.49|0
1653534910000|2022-05-26 03:15:10|296.52|293.16|296.74|293.38|296.74|293.38|296.52|293.16|0
1653534920000|2022-05-26 03:15:20|296.63|293.27|296.41|293.05|296.74|293.38|296.41|293.05|0
1653534930000|2022-05-26 03:15:30|296.29|292.93|295.85|292.49|296.29|292.93|295.85|292.49|0
1653534940000|2022-05-26 03:15:40|295.63|292.27|296.07|292.71|296.07|292.71|295.63|292.27|0
1653534950000|2022-05-26 03:15:50|295.97|292.61|296.07|292.71|296.07|292.71|295.97|292.61|0
1653534960000|2022-05-26 03:16:00|295.97|292.61|295.85|292.49|295.97|292.61|295.85|292.49|0
1653534970000|2022-05-26 03:16:10|296.19|292.83|295.63|292.27|296.19|292.83|295.63|292.27|0
1653534980000|2022-05-26 03:16:20|295.75|292.39|295.63|292.27|295.75|292.39|295.63|292.27|0
1653534990000|2022-05-26 03:16:30|295.75|292.39|295.63|292.27|295.75|292.39|295.63|292.27|0
1653535000000|2022-05-26 03:16:40|295.41|292.05|295.74|292.38|295.74|292.38|295.41|292.05|0
1653535010000|2022-05-26 03:16:50|295.97|292.61|296.07|292.71|296.07|292.71|295.85|292.49|0
1653535020000|2022-05-26 03:17:00|296.19|292.83|296.07|292.71|296.29|292.93|296.07|292.71|0
1653535030000|2022-05-26 03:17:10|295.74|292.38|296.29|292.93|296.29|292.93|295.74|292.38|0
1653535040000|2022-05-26 03:17:20|296.07|292.71|296.29|292.93|296.29|292.93|296.07|292.71|0
1653535050000|2022-05-26 03:17:30|296.96|293.6|296.63|293.27|296.96|293.6|296.63|293.27|0
1653535060000|2022-05-26 03:17:40|296.73|293.37|297.62|294.26|297.62|294.26|296.73|293.37|0
1653535070000|2022-05-26 03:17:50|297.74|294.38|297.84|294.48|297.84|294.48|297.74|294.38|0
1653535080000|2022-05-26 03:18:00|297.74|294.38|298.18|294.82|298.28|294.92|297.74|294.38|0
1653535090000|2022-05-26 03:18:10|298.28|294.92|297.74|294.38|298.28|294.92|297.74|294.38|0
1653535100000|2022-05-26 03:18:20|297.96|294.6|297.84|294.48|297.96|294.6|297.4|294.04|0
1653535110000|2022-05-26 03:18:30|297.73|294.37|297.29|293.93|297.73|294.37|297.29|293.93|0
1653535120000|2022-05-26 03:18:40|297.18|293.82|297.51|294.15|297.51|294.15|297.18|293.82|0
1653535130000|2022-05-26 03:18:50|297.84|294.48|297.73|294.37|297.84|294.48|297.73|294.37|0
1653535140000|2022-05-26 03:19:00|297.62|294.26|298.73|295.37|299.29|295.93|297.62|294.26|0
1653535150000|2022-05-26 03:19:10|298.51|295.15|299.17|295.81|299.17|295.81|298.51|295.15|0
1653535160000|2022-05-26 03:19:20|299.29|295.93|299.06|295.7|299.51|296.15|299.06|295.7|0
1653535170000|2022-05-26 03:19:30|298.95|295.59|298.73|295.37|298.95|295.59|298.73|295.37|0
1653535180000|2022-05-26 03:19:40|298.95|295.59|298.95|295.59|298.95|295.59|298.73|295.37|0
1653535190000|2022-05-26 03:19:50|298.73|295.37|298.62|295.26|298.73|295.37|298.62|295.26|0
1653535200000|2022-05-26 03:20:00|298.73|295.37|298.18|294.82|298.95|295.59|298.18|294.82|0
1653535210000|2022-05-26 03:20:10|298.06|294.7|297.62|294.26|298.06|294.7|297.62|294.26|0
1653535220000|2022-05-26 03:20:20|297.4|294.04|297.4|294.04|297.62|294.26|297.4|294.04|0
1653535230000|2022-05-26 03:20:30|297.29|293.93|297.18|293.82|297.29|293.93|297.18|293.82|0
1653535240000|2022-05-26 03:20:40|296.95|293.59|297.18|293.82|297.18|293.82|296.95|293.59|0
1653535250000|2022-05-26 03:20:50|297.4|294.04|297.29|293.93|297.51|294.15|297.18|293.82|0
1653535260000|2022-05-26 03:21:00|297.18|293.82|296.95|293.59|297.18|293.82|296.95|293.59|0
1653535270000|2022-05-26 03:21:10|296.73|293.37|296.63|293.27|296.73|293.37|296.51|293.15|0
1653535280000|2022-05-26 03:21:20|296.73|293.37|296.29|292.93|296.73|293.37|296.29|292.93|0
1653535290000|2022-05-26 03:21:30|296.51|293.15|296.51|293.15|296.51|293.15|296.29|292.93|0
1653535300000|2022-05-26 03:21:40|296.73|293.37|296.73|293.37|296.85|293.49|296.73|293.37|0
1653535310000|2022-05-26 03:21:50|296.85|293.49|296.73|293.37|296.85|293.49|296.73|293.37|0
1653535320000|2022-05-26 03:22:00|296.51|293.15|296.73|293.37|296.85|293.49|296.51|293.15|0
1653535330000|2022-05-26 03:22:10|296.63|293.27|296.51|293.15|296.73|293.37|296.51|293.15|0
1653535340000|2022-05-26 03:22:20|296.73|293.37|296.51|293.15|296.73|293.37|296.51|293.15|0
1653535350000|2022-05-26 03:22:30|296.4|293.04|296.63|293.27|296.63|293.27|296.4|293.04|0
1653535360000|2022-05-26 03:22:40|296.51|293.15|296.29|292.93|296.51|293.15|296.29|292.93|0
1653535370000|2022-05-26 03:22:50|296.51|293.15|296.51|293.15|296.51|293.15|296.51|293.15|0
1653535380000|2022-05-26 03:23:00|296.29|292.93|296.07|292.71|296.29|292.93|296.07|292.71|0
1653535390000|2022-05-26 03:23:10|296.29|292.93|296.29|292.93|296.29|292.93|296.29|292.93|0
1653535400000|2022-05-26 03:23:20|296.07|292.71|296.18|292.82|296.29|292.93|296.07|292.71|0
1653535410000|2022-05-26 03:23:30|296.29|292.93|296.29|292.93|296.29|292.93|296.07|292.71|0
1653535420000|2022-05-26 03:23:40|296.18|292.82|295.52|292.16|296.18|292.82|295.52|292.16|0
1653535430000|2022-05-26 03:23:50|295.4|292.04|295.63|292.27|295.63|292.27|295.4|292.04|0
1653535440000|2022-05-26 03:24:00|295.4|292.04|295.52|292.16|295.52|292.16|295.4|292.04|0
1653535450000|2022-05-26 03:24:10|295.4|292.04|295.3|291.94|295.4|292.04|295.3|291.94|0
1653535460000|2022-05-26 03:24:20|295.4|292.04|295.18|291.82|295.4|292.04|295.18|291.82|0
1653535470000|2022-05-26 03:24:30|294.96|291.6|294.96|291.6|294.96|291.6|294.96|291.6|0
1653535480000|2022-05-26 03:24:40|295.18|291.82|295.18|291.82|295.18|291.82|295.18|291.82|0
1653535490000|2022-05-26 03:24:50|295.3|291.94|295.3|291.94|295.3|291.94|295.18|291.82|0
1653535500000|2022-05-26 03:25:00|294.74|291.38|295.18|291.82|295.18|291.82|294.74|291.38|0
1653535510000|2022-05-26 03:25:10|295.4|292.04|295.62|292.26|295.62|292.26|295.4|292.04|0
1653535520000|2022-05-26 03:25:20|295.4|292.04|295.4|292.04|295.4|292.04|295.4|292.04|0
1653535530000|2022-05-26 03:25:30|295.62|292.26|295.62|292.26|295.62|292.26|295.62|292.26|0
1653535540000|2022-05-26 03:25:40|295.74|292.38|295.62|292.26|295.74|292.38|295.62|292.26|0
1653535550000|2022-05-26 03:25:50|295.84|292.48|295.74|292.38|295.84|292.48|295.62|292.26|0
1653535560000|2022-05-26 03:26:00|295.96|292.6|296.07|292.71|296.07|292.71|295.96|292.6|0
1653535570000|2022-05-26 03:26:10|296.29|292.93|296.51|293.15|296.51|293.15|296.29|292.93|0
1653535580000|2022-05-26 03:26:20|296.29|292.93|296.18|292.82|296.4|293.04|296.18|292.82|0
1653535590000|2022-05-26 03:26:30|296.29|292.93|296.07|292.71|296.29|292.93|296.07|292.71|0
1653535610000|2022-05-26 03:26:50|296.18|292.82|295.96|292.6|296.18|292.82|295.96|292.6|0
1653535620000|2022-05-26 03:27:00|295.84|292.48|295.4|292.04|295.84|292.48|295.4|292.04|0
1653535630000|2022-05-26 03:27:10|295.18|291.82|294.96|291.6|295.18|291.82|294.96|291.6|0
1653535640000|2022-05-26 03:27:20|295.18|291.82|294.52|291.16|295.18|291.82|294.52|291.16|0
1653535650000|2022-05-26 03:27:30|294.74|291.38|294.52|291.16|294.74|291.38|294.52|291.16|0
1653535670000|2022-05-26 03:27:50|294.74|291.38|294.74|291.38|294.74|291.38|294.63|291.27|0
1653535680000|2022-05-26 03:28:00|294.52|291.16|294.63|291.27|294.74|291.38|294.52|291.16|0
1653535690000|2022-05-26 03:28:10|294.52|291.16|294.41|291.05|294.52|291.16|294.41|291.05|0
1653535700000|2022-05-26 03:28:20|294.3|290.94|294.52|291.16|294.52|291.16|294.3|290.94|0
1653535710000|2022-05-26 03:28:30|294.74|291.38|294.52|291.16|294.74|291.38|294.52|291.16|0
1653535720000|2022-05-26 03:28:40|294.3|290.94|294.52|291.16|294.52|291.16|294.3|290.94|0
1653535730000|2022-05-26 03:28:50|294.41|291.05|294.41|291.05|294.41|291.05|294.3|290.94|0
1653535740000|2022-05-26 03:29:00|294.3|290.94|293.86|290.5|294.3|290.94|293.86|290.5|0
1653535750000|2022-05-26 03:29:10|293.97|290.61|293.75|290.39|293.97|290.61|293.75|290.39|0
1653535760000|2022-05-26 03:29:20|293.86|290.5|294.08|290.72|294.08|290.72|293.86|290.5|0
1653535770000|2022-05-26 03:29:30|293.86|290.5|294.08|290.72|294.08|290.72|293.86|290.5|0
1653535780000|2022-05-26 03:29:40|293.97|290.61|294.08|290.72|294.3|290.94|293.97|290.61|0
1653535790000|2022-05-26 03:29:50|293.86|290.5|294.3|290.94|294.3|290.94|293.86|290.5|0
1653535800000|2022-05-26 03:30:00|294.41|291.05|294.63|291.27|294.63|291.27|294.3|290.94|0
1653535810000|2022-05-26 03:30:10|294.96|291.6|294.3|290.94|294.96|291.6|294.3|290.94|0
1653535820000|2022-05-26 03:30:20|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1653535830000|2022-05-26 03:30:30|294.3|290.94|294.52|291.16|294.52|291.16|294.3|290.94|0
1653535840000|2022-05-26 03:30:40|294.96|291.6|294.74|291.38|294.96|291.6|294.74|291.38|0
1653535850000|2022-05-26 03:30:50|294.96|291.6|294.96|291.6|294.96|291.6|294.96|291.6|0
1653535860000|2022-05-26 03:31:00|294.74|291.38|294.3|290.94|294.74|291.38|294.3|290.94|0
1653535870000|2022-05-26 03:31:10|294.52|291.16|294.3|290.94|294.52|291.16|294.3|290.94|0
1653535880000|2022-05-26 03:31:20|294.52|291.16|294.63|291.27|294.63|291.27|294.52|291.16|0
1653535890000|2022-05-26 03:31:30|294.74|291.38|294.96|291.6|294.96|291.6|294.74|291.38|0
1653535900000|2022-05-26 03:31:40|294.85|291.49|294.85|291.49|294.85|291.49|294.85|291.49|0
1653535910000|2022-05-26 03:31:50|294.96|291.6|294.96|291.6|295.18|291.82|294.96|291.6|0
1653535920000|2022-05-26 03:32:00|294.85|291.49|294.52|291.16|294.85|291.49|294.52|291.16|0
1653535930000|2022-05-26 03:32:10|294.63|291.27|294.52|291.16|294.63|291.27|294.52|291.16|0
1653535940000|2022-05-26 03:32:20|294.41|291.05|294.52|291.16|294.52|291.16|294.29|290.93|0
1653535960000|2022-05-26 03:32:40|294.29|290.93|293.97|290.61|294.29|290.93|293.97|290.61|0
1653535970000|2022-05-26 03:32:50|293.85|290.49|293.63|290.27|293.85|290.49|293.63|290.27|0
1653535980000|2022-05-26 03:33:00|293.41|290.05|292.97|289.61|293.41|290.05|292.53|289.17|0
1653535990000|2022-05-26 03:33:10|292.87|289.51|292.87|289.51|292.87|289.51|292.87|289.51|0
1653536000000|2022-05-26 03:33:20|292.97|289.61|292.53|289.17|292.97|289.61|292.53|289.17|0
1653536010000|2022-05-26 03:33:30|292.75|289.39|292.09|288.73|292.75|289.39|292.09|288.73|0
1653536030000|2022-05-26 03:33:50|292.31|288.95|292.09|288.73|292.31|288.95|291.87|288.51|0
1653536040000|2022-05-26 03:34:00|291.87|288.51|291.65|288.29|291.87|288.51|291.54|288.18|0
1653536050000|2022-05-26 03:34:10|291.54|288.18|291.65|288.29|291.65|288.29|291.43|288.07|0
1653536060000|2022-05-26 03:34:20|291.43|288.07|290.77|287.41|291.43|288.07|290.77|287.41|0
1653536070000|2022-05-26 03:34:30|290.99|287.63|291.1|287.74|291.1|287.74|290.77|287.41|0
1653536080000|2022-05-26 03:34:40|291.21|287.85|291.21|287.85|291.21|287.85|290.99|287.63|0
1653536090000|2022-05-26 03:34:50|291.32|287.96|291.65|288.29|291.65|288.29|291.32|287.96|0
1653536100000|2022-05-26 03:35:00|291.76|288.4|291.43|288.07|291.76|288.4|291.43|288.07|0
1653536110000|2022-05-26 03:35:10|291.21|287.85|291.65|288.29|291.65|288.29|291.21|287.85|0
1653536120000|2022-05-26 03:35:20|291.87|288.51|291.65|288.29|291.87|288.51|291.65|288.29|0
1653536130000|2022-05-26 03:35:30|291.54|288.18|291.43|288.07|291.54|288.18|291.21|287.85|0
1653536140000|2022-05-26 03:35:40|291.65|288.29|291.65|288.29|291.65|288.29|291.65|288.29|0
1653536150000|2022-05-26 03:35:50|291.54|288.18|291.54|288.18|291.54|288.18|291.54|288.18|0
1653536160000|2022-05-26 03:36:00|291.43|288.07|291.1|287.74|291.43|288.07|291.1|287.74|0
1653536170000|2022-05-26 03:36:10|290.99|287.63|291.43|288.07|291.43|288.07|290.99|287.63|0
1653536180000|2022-05-26 03:36:20|291.54|288.18|291.65|288.29|291.65|288.29|291.54|288.18|0
1653536190000|2022-05-26 03:36:30|291.76|288.4|291.87|288.51|291.87|288.51|291.65|288.29|0
1653536200000|2022-05-26 03:36:40|291.98|288.62|292.09|288.73|292.09|288.73|291.98|288.62|0
1653536210000|2022-05-26 03:36:50|292.31|288.95|292.31|288.95|292.31|288.95|292.09|288.73|0
1653536220000|2022-05-26 03:37:00|292.09|288.73|292.2|288.84|292.2|288.84|292.09|288.73|0
1653536230000|2022-05-26 03:37:10|292.31|288.95|292.31|288.95|292.31|288.95|292.31|288.95|0
1653536240000|2022-05-26 03:37:20|292.42|289.06|292.42|289.06|292.42|289.06|292.42|289.06|0
1653536250000|2022-05-26 03:37:30|292.53|289.17|292.42|289.06|292.53|289.17|292.09|288.73|0
1653536260000|2022-05-26 03:37:40|292.53|289.17|292.31|288.95|292.75|289.39|292.31|288.95|0
1653536270000|2022-05-26 03:37:50|292.09|288.73|292.09|288.73|292.09|288.73|292.09|288.73|0
1653536280000|2022-05-26 03:38:00|292.2|288.84|291.98|288.62|292.2|288.84|291.98|288.62|0
1653536290000|2022-05-26 03:38:10|292.09|288.73|291.98|288.62|292.09|288.73|291.98|288.62|0
1653536300000|2022-05-26 03:38:20|292.09|288.73|292.09|288.73|292.09|288.73|292.09|288.73|0
1653536310000|2022-05-26 03:38:30|291.87|288.51|291.76|288.4|291.98|288.62|291.65|288.29|0
1653536320000|2022-05-26 03:38:40|291.98|288.62|291.98|288.62|291.98|288.62|291.87|288.51|0
1653536330000|2022-05-26 03:38:50|292.09|288.73|292.31|288.95|292.31|288.95|292.09|288.73|0
1653536340000|2022-05-26 03:39:00|292.42|289.06|292.31|288.95|292.42|289.06|292.31|288.95|0
1653536350000|2022-05-26 03:39:10|292.2|288.84|292.31|288.95|292.31|288.95|292.2|288.84|0
1653536360000|2022-05-26 03:39:20|292.53|289.17|292.53|289.17|292.53|289.17|292.53|289.17|0
1653536370000|2022-05-26 03:39:30|292.75|289.39|292.97|289.61|292.97|289.61|292.75|289.39|0
1653536380000|2022-05-26 03:39:40|292.86|289.5|292.97|289.61|292.97|289.61|292.86|289.5|0
1653536390000|2022-05-26 03:39:50|293.19|289.83|293.19|289.83|293.19|289.83|293.19|289.83|0
1653536400000|2022-05-26 03:40:00|292.97|289.61|292.53|289.17|292.97|289.61|292.53|289.17|0
1653536410000|2022-05-26 03:40:10|292.75|289.39|292.64|289.28|292.75|289.39|292.64|289.28|0
1653536420000|2022-05-26 03:40:20|292.75|289.39|292.75|289.39|292.75|289.39|292.75|289.39|0
1653536440000|2022-05-26 03:40:40|292.53|289.17|292.53|289.17|292.53|289.17|292.53|289.17|0
1653536450000|2022-05-26 03:40:50|292.31|288.95|292.2|288.84|292.31|288.95|291.98|288.62|0
1653536460000|2022-05-26 03:41:00|292.08|288.72|291.98|288.62|292.08|288.72|291.86|288.5|0
1653536470000|2022-05-26 03:41:10|291.86|288.5|291.86|288.5|291.86|288.5|291.86|288.5|0
1653536480000|2022-05-26 03:41:20|292.08|288.72|292.08|288.72|292.08|288.72|291.86|288.5|0
1653536490000|2022-05-26 03:41:30|291.98|288.62|292.52|289.16|292.52|289.16|291.98|288.62|0
1653536500000|2022-05-26 03:41:40|292.74|289.38|292.52|289.16|292.74|289.38|292.52|289.16|0
1653536510000|2022-05-26 03:41:50|292.3|288.94|292.42|289.06|292.52|289.16|292.3|288.94|0
1653536520000|2022-05-26 03:42:00|292.52|289.16|292.2|288.84|292.52|289.16|292.08|288.72|0
1653536530000|2022-05-26 03:42:10|292.08|288.72|292.3|288.94|292.3|288.94|292.08|288.72|0
1653536540000|2022-05-26 03:42:20|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1653536550000|2022-05-26 03:42:30|291.86|288.5|291.54|288.18|291.86|288.5|291.54|288.18|0
1653536560000|2022-05-26 03:42:40|291.64|288.28|291.2|287.84|291.64|288.28|291.2|287.84|0
1653536570000|2022-05-26 03:42:50|291.42|288.06|291.54|288.18|291.64|288.28|291.42|288.06|0
1653536580000|2022-05-26 03:43:00|291.32|287.96|290.98|287.62|291.32|287.96|290.88|287.52|0
1653536590000|2022-05-26 03:43:10|291.2|287.84|291.42|288.06|291.42|288.06|291.2|287.84|0
1653536600000|2022-05-26 03:43:20|291.32|287.96|291.64|288.28|291.64|288.28|291.32|287.96|0
1653536620000|2022-05-26 03:43:40|291.54|288.18|291.1|287.74|291.54|288.18|291.1|287.74|0
1653536630000|2022-05-26 03:43:50|291.32|287.96|291.2|287.84|291.32|287.96|291.2|287.84|0
1653536640000|2022-05-26 03:44:00|291.42|288.06|291.32|287.96|291.54|288.18|291.32|287.96|0
1653536650000|2022-05-26 03:44:10|291.42|288.06|290.98|287.62|291.42|288.06|290.98|287.62|0
1653536660000|2022-05-26 03:44:20|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1653536670000|2022-05-26 03:44:30|291.32|287.96|291.42|288.06|291.42|288.06|291.32|287.96|0
1653536680000|2022-05-26 03:44:40|291.2|287.84|291.1|287.74|291.32|287.96|291.1|287.74|0
1653536690000|2022-05-26 03:44:50|291.42|288.06|291.42|288.06|291.54|288.18|291.42|288.06|0
1653536700000|2022-05-26 03:45:00|291.64|288.28|291.32|287.96|291.64|288.28|291.32|287.96|0
1653536710000|2022-05-26 03:45:10|291.42|288.06|291.64|288.28|291.64|288.28|291.42|288.06|0
1653536720000|2022-05-26 03:45:20|291.32|287.96|291.32|287.96|291.32|287.96|291.32|287.96|0
1653536730000|2022-05-26 03:45:30|291.64|288.28|291.64|288.28|291.64|288.28|291.54|288.18|0
1653536740000|2022-05-26 03:45:40|291.76|288.4|291.64|288.28|291.76|288.4|291.64|288.28|0
1653536750000|2022-05-26 03:45:50|291.2|287.84|291.54|288.18|291.54|288.18|291.2|287.84|0
1653536760000|2022-05-26 03:46:00|291.32|287.96|291.32|287.96|291.32|287.96|291.32|287.96|0
1653536770000|2022-05-26 03:46:10|291.64|288.28|291.2|287.84|291.64|288.28|291.2|287.84|0
1653536780000|2022-05-26 03:46:20|291.42|288.06|291.42|288.06|291.54|288.18|291.42|288.06|0
1653536790000|2022-05-26 03:46:30|291.54|288.18|291.64|288.28|291.76|288.4|291.54|288.18|0
1653536800000|2022-05-26 03:46:40|291.86|288.5|291.86|288.5|291.86|288.5|291.86|288.5|0
1653536810000|2022-05-26 03:46:50|291.64|288.28|291.86|288.5|291.86|288.5|291.64|288.28|0
1653536820000|2022-05-26 03:47:00|291.76|288.4|291.86|288.5|291.86|288.5|291.75|288.39|0
1653536830000|2022-05-26 03:47:10|291.64|288.28|291.64|288.28|291.86|288.5|291.64|288.28|0
1653536840000|2022-05-26 03:47:20|291.75|288.39|291.64|288.28|291.86|288.5|291.64|288.28|0
1653536850000|2022-05-26 03:47:30|291.53|288.17|291.53|288.17|291.53|288.17|291.53|288.17|0
1653536860000|2022-05-26 03:47:40|291.64|288.28|291.64|288.28|291.64|288.28|291.64|288.28|0
1653536870000|2022-05-26 03:47:50|291.75|288.39|291.86|288.5|291.86|288.5|291.75|288.39|0
1653536890000|2022-05-26 03:48:10|291.64|288.28|291.53|288.17|291.64|288.28|291.42|288.06|0
1653536900000|2022-05-26 03:48:20|291.64|288.28|291.64|288.28|291.64|288.28|291.64|288.28|0
1653536910000|2022-05-26 03:48:30|291.42|288.06|291.64|288.28|291.64|288.28|291.42|288.06|0
1653536920000|2022-05-26 03:48:40|291.42|288.06|291.64|288.28|291.64|288.28|291.42|288.06|0
1653536930000|2022-05-26 03:48:50|291.75|288.39|291.75|288.39|291.75|288.39|291.75|288.39|0
1653536940000|2022-05-26 03:49:00|291.86|288.5|291.64|288.28|291.86|288.5|291.64|288.28|0
1653536950000|2022-05-26 03:49:10|291.42|288.06|291.75|288.39|291.86|288.5|291.42|288.06|0
1653536960000|2022-05-26 03:49:20|291.64|288.28|291.75|288.39|291.75|288.39|291.64|288.28|0
1653536970000|2022-05-26 03:49:30|291.86|288.5|291.97|288.61|291.97|288.61|291.86|288.5|0
1653536980000|2022-05-26 03:49:40|291.64|288.28|291.64|288.28|291.64|288.28|291.64|288.28|0
1653536990000|2022-05-26 03:49:50|291.53|288.17|291.2|287.84|291.53|288.17|291.2|287.84|0
1653537000000|2022-05-26 03:50:00|291.64|288.28|291.42|288.06|291.64|288.28|291.31|287.95|0
1653537010000|2022-05-26 03:50:10|291.53|288.17|291.64|288.28|291.64|288.28|291.42|288.06|0
1653537020000|2022-05-26 03:50:20|291.75|288.39|291.86|288.5|291.86|288.5|291.75|288.39|0
1653537030000|2022-05-26 03:50:30|292.08|288.72|292.08|288.72|292.08|288.72|292.08|288.72|0
1653537040000|2022-05-26 03:50:40|291.97|288.61|292.08|288.72|292.08|288.72|291.97|288.61|0
1653537050000|2022-05-26 03:50:50|291.86|288.5|292.08|288.72|292.08|288.72|291.86|288.5|0
1653537060000|2022-05-26 03:51:00|291.97|288.61|291.86|288.5|291.97|288.61|291.86|288.5|0
1653537090000|2022-05-26 03:51:30|292.08|288.72|291.86|288.5|292.08|288.72|291.86|288.5|0
1653537100000|2022-05-26 03:51:40|291.97|288.61|291.64|288.28|291.97|288.61|291.64|288.28|0
1653537120000|2022-05-26 03:52:00|291.75|288.39|291.42|288.06|291.75|288.39|291.42|288.06|0
1653537130000|2022-05-26 03:52:10|291.53|288.17|291.64|288.28|291.64|288.28|291.53|288.17|0
1653537140000|2022-05-26 03:52:20|291.86|288.5|291.86|288.5|291.86|288.5|291.86|288.5|0
1653537170000|2022-05-26 03:52:50|291.97|288.61|291.97|288.61|291.97|288.61|291.97|288.61|0
1653537180000|2022-05-26 03:53:00|291.86|288.5|292.08|288.72|292.08|288.72|291.86|288.5|0
1653537200000|2022-05-26 03:53:20|291.86|288.5|291.86|288.5|291.86|288.5|291.86|288.5|0
1653537210000|2022-05-26 03:53:30|291.64|288.28|291.64|288.28|291.64|288.28|291.64|288.28|0
1653537220000|2022-05-26 03:53:40|291.31|287.95|291.31|287.95|291.31|287.95|291.31|287.95|0
1653537230000|2022-05-26 03:53:50|291.42|288.06|291.42|288.06|291.42|288.06|291.42|288.06|0
1653537240000|2022-05-26 03:54:00|291.53|288.17|291.75|288.39|291.75|288.39|291.53|288.17|0
1653537250000|2022-05-26 03:54:10|291.64|288.28|291.86|288.5|291.86|288.5|291.64|288.28|0
1653537260000|2022-05-26 03:54:20|291.97|288.61|291.97|288.61|291.97|288.61|291.97|288.61|0
1653537270000|2022-05-26 03:54:30|292.08|288.72|291.86|288.5|292.08|288.72|291.86|288.5|0
1653537280000|2022-05-26 03:54:40|291.75|288.39|291.64|288.28|291.75|288.39|291.64|288.28|0
1653537290000|2022-05-26 03:54:50|291.75|288.39|291.75|288.39|291.75|288.39|291.75|288.39|0
1653537300000|2022-05-26 03:55:00|291.86|288.5|292.08|288.72|292.08|288.72|291.86|288.5|0
1653537310000|2022-05-26 03:55:10|291.97|288.61|291.85|288.49|291.97|288.61|291.85|288.49|0
1653537320000|2022-05-26 03:55:20|291.75|288.39|291.53|288.17|291.75|288.39|291.53|288.17|0
1653537330000|2022-05-26 03:55:30|291.41|288.05|291.41|288.05|291.53|288.17|291.41|288.05|0
1653537340000|2022-05-26 03:55:40|291.19|287.83|291.41|288.05|291.41|288.05|291.19|287.83|0
1653537350000|2022-05-26 03:55:50|291.19|287.83|290.97|287.61|291.19|287.83|290.97|287.61|0
1653537360000|2022-05-26 03:56:00|290.87|287.51|290.87|287.51|290.87|287.51|290.87|287.51|0
1653537370000|2022-05-26 03:56:10|290.75|287.39|289.88|286.52|290.75|287.39|289.88|286.52|0
1653537380000|2022-05-26 03:56:20|289.66|286.3|290.1|286.74|290.1|286.74|289.66|286.3|0
1653537390000|2022-05-26 03:56:30|290.32|286.96|290.53|287.17|290.53|287.17|290.32|286.96|0
1653537400000|2022-05-26 03:56:40|290.75|287.39|290.53|287.17|290.87|287.51|290.53|287.17|0
1653537410000|2022-05-26 03:56:50|290.75|287.39|290.53|287.17|290.75|287.39|290.53|287.17|0
1653537420000|2022-05-26 03:57:00|290.31|286.95|290.09|286.73|290.31|286.95|290.09|286.73|0
1653537430000|2022-05-26 03:57:10|289.88|286.52|289.44|286.08|289.88|286.52|289.22|285.86|0
1653537440000|2022-05-26 03:57:20|289.22|285.86|289.22|285.86|289.22|285.86|289.22|285.86|0
1653537450000|2022-05-26 03:57:30|289|285.64|289.22|285.86|289.22|285.86|289|285.64|0
1653537460000|2022-05-26 03:57:40|288.78|285.42|288.78|285.42|288.78|285.42|288.78|285.42|0
1653537470000|2022-05-26 03:57:50|288.89|285.53|289|285.64|289|285.64|288.89|285.53|0
1653537480000|2022-05-26 03:58:00|288.89|285.53|288.56|285.2|288.89|285.53|288.56|285.2|0
1653537490000|2022-05-26 03:58:10|288.67|285.31|289.33|285.97|289.33|285.97|288.67|285.31|0
1653537500000|2022-05-26 03:58:20|289.22|285.86|289.44|286.08|289.44|286.08|289.22|285.86|0
1653537510000|2022-05-26 03:58:30|289.22|285.86|289.22|285.86|289.22|285.86|289.22|285.86|0
1653537520000|2022-05-26 03:58:40|289|285.64|289.22|285.86|289.22|285.86|289|285.64|0
1653537530000|2022-05-26 03:58:50|289.11|285.75|289.33|285.97|289.33|285.97|289.11|285.75|0
1653537540000|2022-05-26 03:59:00|289.22|285.86|289.22|285.86|289.22|285.86|289.22|285.86|0
1653537550000|2022-05-26 03:59:10|289.43|286.07|289.43|286.07|289.43|286.07|289.43|286.07|0
1653537560000|2022-05-26 03:59:20|289.22|285.86|289.43|286.07|289.43|286.07|289.22|285.86|0
1653537570000|2022-05-26 03:59:30|289.33|285.97|289.33|285.97|289.33|285.97|289.33|285.97|0
1653537580000|2022-05-26 03:59:40|289.43|286.07|289.65|286.29|289.65|286.29|289.43|286.07|0
1653537590000|2022-05-26 03:59:50|289.43|286.07|289.55|286.19|289.55|286.19|289.43|286.07|0
1653537600000|2022-05-26 04:00:00|289.43|286.07|289.11|285.75|289.43|286.07|289.11|285.75|0
1653537610000|2022-05-26 04:00:10|289|285.64|289.65|286.29|289.65|286.29|289|285.64|0
1653537620000|2022-05-26 04:00:20|289.55|286.19|289.87|286.51|289.87|286.51|289.55|286.19|0
1653537630000|2022-05-26 04:00:30|290.09|286.73|289.99|286.63|290.09|286.73|289.99|286.63|0
1653537640000|2022-05-26 04:00:40|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1653537650000|2022-05-26 04:00:50|290.21|286.85|290.09|286.73|290.21|286.85|290.09|286.73|0
1653537660000|2022-05-26 04:01:00|290.31|286.95|289.99|286.63|290.31|286.95|289.99|286.63|0
1653537670000|2022-05-26 04:01:10|290.09|286.73|289.55|286.19|290.09|286.73|289.55|286.19|0
1653537680000|2022-05-26 04:01:20|289.65|286.29|289.65|286.29|289.65|286.29|289.55|286.19|0
1653537690000|2022-05-26 04:01:30|289.87|286.51|289.87|286.51|289.99|286.63|289.87|286.51|0
1653537700000|2022-05-26 04:01:40|290.09|286.73|290.09|286.73|290.09|286.73|289.87|286.51|0
1653537710000|2022-05-26 04:01:50|289.87|286.51|289.99|286.63|289.99|286.63|289.87|286.51|0
1653537720000|2022-05-26 04:02:00|290.09|286.73|289.87|286.51|290.09|286.73|289.87|286.51|0
1653537730000|2022-05-26 04:02:10|289.99|286.63|290.31|286.95|290.31|286.95|289.99|286.63|0
1653537740000|2022-05-26 04:02:20|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1653537750000|2022-05-26 04:02:30|290.31|286.95|290.31|286.95|290.31|286.95|290.09|286.73|0
1653537760000|2022-05-26 04:02:40|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1653537770000|2022-05-26 04:02:50|290.31|286.95|290.31|286.95|290.31|286.95|290.31|286.95|0
1653537780000|2022-05-26 04:03:00|290.53|287.17|290.64|287.28|290.64|287.28|290.53|287.17|0
1653537790000|2022-05-26 04:03:10|290.53|287.17|290.75|287.39|290.75|287.39|290.53|287.17|0
1653537800000|2022-05-26 04:03:20|290.64|287.28|290.42|287.06|290.64|287.28|290.31|286.95|0
1653537810000|2022-05-26 04:03:30|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653537820000|2022-05-26 04:03:40|290.75|287.39|290.64|287.28|290.75|287.39|290.53|287.17|0
1653537830000|2022-05-26 04:03:50|290.53|287.17|290.53|287.17|290.53|287.17|290.42|287.06|0
1653537840000|2022-05-26 04:04:00|290.42|287.06|290.31|286.95|290.42|287.06|290.31|286.95|0
1653537850000|2022-05-26 04:04:10|290.09|286.73|290.31|286.95|290.31|286.95|290.09|286.73|0
1653537860000|2022-05-26 04:04:20|290.09|286.73|290.31|286.95|290.31|286.95|290.09|286.73|0
1653537870000|2022-05-26 04:04:30|290.2|286.84|290.09|286.73|290.31|286.95|290.09|286.73|0
1653537880000|2022-05-26 04:04:40|290.53|287.17|290.53|287.17|290.64|287.28|290.53|287.17|0
1653537890000|2022-05-26 04:04:50|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1653537900000|2022-05-26 04:05:00|290.31|286.95|290.42|287.06|290.42|287.06|290.31|286.95|0
1653537910000|2022-05-26 04:05:10|290.31|286.95|290.42|287.06|290.53|287.17|290.31|286.95|0
1653537920000|2022-05-26 04:05:20|290.31|286.95|290.42|287.06|290.42|287.06|290.31|286.95|0
1653537930000|2022-05-26 04:05:30|290.53|287.17|290.42|287.06|290.53|287.17|290.42|287.06|0
1653537940000|2022-05-26 04:05:40|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653537970000|2022-05-26 04:06:10|290.42|287.06|290.42|287.06|290.53|287.17|290.31|286.95|0
1653537980000|2022-05-26 04:06:20|290.53|287.17|290.42|287.06|290.53|287.17|290.42|287.06|0
1653537990000|2022-05-26 04:06:30|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653538010000|2022-05-26 04:06:50|290.75|287.39|290.75|287.39|290.75|287.39|290.64|287.28|0
1653538020000|2022-05-26 04:07:00|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1653538030000|2022-05-26 04:07:10|290.42|287.06|290.31|286.95|290.42|287.06|290.2|286.84|0
1653538040000|2022-05-26 04:07:20|290.2|286.84|290.2|286.84|290.2|286.84|289.98|286.62|0
1653538050000|2022-05-26 04:07:30|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1653538060000|2022-05-26 04:07:40|290.31|286.95|290.31|286.95|290.31|286.95|290.31|286.95|0
1653538070000|2022-05-26 04:07:50|290.09|286.73|290.31|286.95|290.31|286.95|290.09|286.73|0
1653538080000|2022-05-26 04:08:00|290.09|286.73|289.87|286.51|290.09|286.73|289.87|286.51|0
1653538090000|2022-05-26 04:08:10|290.09|286.73|289.87|286.51|290.09|286.73|289.87|286.51|0
1653538100000|2022-05-26 04:08:20|289.98|286.62|289.87|286.51|289.98|286.62|289.87|286.51|0
1653538110000|2022-05-26 04:08:30|290.31|286.95|290.31|286.95|290.31|286.95|290.31|286.95|0
1653538120000|2022-05-26 04:08:40|290.2|286.84|290.42|287.06|290.42|287.06|290.2|286.84|0
1653538130000|2022-05-26 04:08:50|290.31|286.95|290.42|287.06|290.42|287.06|290.31|286.95|0
1653538140000|2022-05-26 04:09:00|290.53|287.17|290.53|287.17|290.53|287.17|290.42|287.06|0
1653538150000|2022-05-26 04:09:10|290.75|287.39|290.64|287.28|290.75|287.39|290.64|287.28|0
1653538160000|2022-05-26 04:09:20|290.75|287.39|291.08|287.72|291.19|287.83|290.75|287.39|0
1653538170000|2022-05-26 04:09:30|291.19|287.83|291.08|287.72|291.19|287.83|291.08|287.72|0
1653538180000|2022-05-26 04:09:40|291.19|287.83|290.86|287.5|291.19|287.83|290.86|287.5|0
1653538190000|2022-05-26 04:09:50|290.97|287.61|291.08|287.72|291.08|287.72|290.97|287.61|0
1653538200000|2022-05-26 04:10:00|290.96|287.6|291.18|287.82|291.18|287.82|290.96|287.6|0
1653538210000|2022-05-26 04:10:10|290.96|287.6|290.96|287.6|291.08|287.72|290.96|287.6|0
1653538230000|2022-05-26 04:10:30|291.08|287.72|290.74|287.38|291.08|287.72|290.74|287.38|0
1653538240000|2022-05-26 04:10:40|290.86|287.5|290.86|287.5|291.18|287.82|290.86|287.5|0
1653538250000|2022-05-26 04:10:50|290.52|287.16|290.52|287.16|290.52|287.16|290.52|287.16|0
1653538260000|2022-05-26 04:11:00|290.3|286.94|290.52|287.16|290.52|287.16|290.3|286.94|0
1653538270000|2022-05-26 04:11:10|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1653538280000|2022-05-26 04:11:20|290.52|287.16|290.52|287.16|290.52|287.16|290.52|287.16|0
1653538290000|2022-05-26 04:11:30|290.74|287.38|290.64|287.28|290.74|287.38|290.64|287.28|0
1653538300000|2022-05-26 04:11:40|290.52|287.16|290.74|287.38|290.74|287.38|290.52|287.16|0
1653538310000|2022-05-26 04:11:50|290.96|287.6|290.96|287.6|290.96|287.6|290.96|287.6|0
1653538320000|2022-05-26 04:12:00|290.74|287.38|290.86|287.5|290.86|287.5|290.74|287.38|0
1653538330000|2022-05-26 04:12:10|290.96|287.6|290.96|287.6|290.96|287.6|290.96|287.6|0
1653538340000|2022-05-26 04:12:20|291.18|287.82|291.18|287.82|291.18|287.82|291.18|287.82|0
1653538350000|2022-05-26 04:12:30|290.96|287.6|290.74|287.38|291.08|287.72|290.74|287.38|0
1653538360000|2022-05-26 04:12:40|290.86|287.5|290.96|287.6|290.96|287.6|290.86|287.5|0
1653538370000|2022-05-26 04:12:50|291.08|287.72|291.18|287.82|291.18|287.82|291.08|287.72|0
1653538380000|2022-05-26 04:13:00|291.08|287.72|290.96|287.6|291.08|287.72|290.96|287.6|0
1653538390000|2022-05-26 04:13:10|291.08|287.72|291.18|287.82|291.18|287.82|291.08|287.72|0
1653538400000|2022-05-26 04:13:20|290.96|287.6|290.96|287.6|290.96|287.6|290.96|287.6|0
1653538430000|2022-05-26 04:13:50|291.18|287.82|291.18|287.82|291.18|287.82|291.18|287.82|0
1653538450000|2022-05-26 04:14:10|291.3|287.94|291.4|288.04|291.4|288.04|291.3|287.94|0
1653538460000|2022-05-26 04:14:20|291.3|287.94|291.62|288.26|291.74|288.38|291.3|287.94|0
1653538470000|2022-05-26 04:14:30|291.52|288.16|291.62|288.26|291.62|288.26|291.52|288.16|0
1653538490000|2022-05-26 04:14:50|291.4|288.04|291.52|288.16|291.52|288.16|291.4|288.04|0
1653538500000|2022-05-26 04:15:00|291.4|288.04|291.62|288.26|291.62|288.26|291.4|288.04|0
1653538510000|2022-05-26 04:15:10|291.52|288.16|291.4|288.04|291.52|288.16|291.4|288.04|0
1653538520000|2022-05-26 04:15:20|291.52|288.16|291.52|288.16|291.52|288.16|291.4|288.04|0
1653538530000|2022-05-26 04:15:30|291.3|287.94|291.18|287.82|291.3|287.94|291.18|287.82|0
1653538540000|2022-05-26 04:15:40|291.3|287.94|291.3|287.94|291.3|287.94|291.3|287.94|0
1653538550000|2022-05-26 04:15:50|291.4|288.04|291.4|288.04|291.4|288.04|291.4|288.04|0
1653538560000|2022-05-26 04:16:00|291.29|287.93|291.29|287.93|291.29|287.93|291.29|287.93|0
1653538580000|2022-05-26 04:16:20|291.18|287.82|291.4|288.04|291.4|288.04|291.18|287.82|0
1653538600000|2022-05-26 04:16:40|291.18|287.82|290.96|287.6|291.18|287.82|290.96|287.6|0
1653538620000|2022-05-26 04:17:00|290.85|287.49|290.85|287.49|290.85|287.49|290.85|287.49|0
1653538630000|2022-05-26 04:17:10|290.74|287.38|290.96|287.6|290.96|287.6|290.74|287.38|0
1653538640000|2022-05-26 04:17:20|291.29|287.93|291.29|287.93|291.29|287.93|291.29|287.93|0
1653538650000|2022-05-26 04:17:30|291.18|287.82|291.18|287.82|291.18|287.82|291.18|287.82|0
1653538680000|2022-05-26 04:18:00|291.07|287.71|291.07|287.71|291.07|287.71|291.07|287.71|0
1653538690000|2022-05-26 04:18:10|291.18|287.82|291.18|287.82|291.18|287.82|291.18|287.82|0
1653538710000|2022-05-26 04:18:30|291.29|287.93|291.4|288.04|291.4|288.04|291.29|287.93|0
1653538720000|2022-05-26 04:18:40|291.18|287.82|291.18|287.82|291.18|287.82|291.18|287.82|0
1653538730000|2022-05-26 04:18:50|291.29|287.93|291.4|288.04|291.4|288.04|291.18|287.82|0
1653538740000|2022-05-26 04:19:00|291.62|288.26|291.51|288.15|291.62|288.26|291.51|288.15|0
1653538750000|2022-05-26 04:19:10|291.62|288.26|291.62|288.26|291.62|288.26|291.4|288.04|0
1653538760000|2022-05-26 04:19:20|291.51|288.15|291.4|288.04|291.62|288.26|291.4|288.04|0
1653538780000|2022-05-26 04:19:40|291.18|287.82|291.18|287.82|291.18|287.82|291.18|287.82|0
1653538790000|2022-05-26 04:19:50|291.4|288.04|291.18|287.82|291.4|288.04|291.18|287.82|0
1653538800000|2022-05-26 04:20:00|291.4|288.04|291.29|287.93|291.4|288.04|291.29|287.93|0
1653538810000|2022-05-26 04:20:10|291.4|288.04|291.4|288.04|291.4|288.04|291.4|288.04|0
1653538830000|2022-05-26 04:20:30|290.96|287.6|290.96|287.6|290.96|287.6|290.96|287.6|0
1653538840000|2022-05-26 04:20:40|291.18|287.82|290.96|287.6|291.18|287.82|290.96|287.6|0
1653538850000|2022-05-26 04:20:50|291.18|287.82|290.96|287.6|291.18|287.82|290.96|287.6|0
1653538860000|2022-05-26 04:21:00|291.18|287.82|291.18|287.82|291.18|287.82|291.07|287.71|0
1653538870000|2022-05-26 04:21:10|291.29|287.93|291.4|288.04|291.4|288.04|291.29|287.93|0
1653538880000|2022-05-26 04:21:20|291.29|287.93|291.18|287.82|291.29|287.93|291.18|287.82|0
1653538890000|2022-05-26 04:21:30|291.29|287.93|291.29|287.93|291.4|288.04|291.29|287.93|0
1653538900000|2022-05-26 04:21:40|291.4|288.04|291.4|288.04|291.4|288.04|291.4|288.04|0
1653538910000|2022-05-26 04:21:50|291.18|287.82|291.62|288.26|291.62|288.26|291.18|287.82|0
1653538920000|2022-05-26 04:22:00|291.4|288.04|291.4|288.04|291.4|288.04|291.4|288.04|0
1653538930000|2022-05-26 04:22:10|291.07|287.71|291.4|288.04|291.4|288.04|291.07|287.71|0
1653538940000|2022-05-26 04:22:20|291.62|288.26|291.51|288.15|291.62|288.26|291.51|288.15|0
1653538960000|2022-05-26 04:22:40|291.4|288.04|291.4|288.04|291.4|288.04|291.4|288.04|0
1653538970000|2022-05-26 04:22:50|291.29|287.93|291.4|288.04|291.4|288.04|291.29|287.93|0
1653538980000|2022-05-26 04:23:00|291.84|288.48|291.73|288.37|291.84|288.48|291.73|288.37|0
1653538990000|2022-05-26 04:23:10|291.62|288.26|291.62|288.26|291.62|288.26|291.62|288.26|0
1653539010000|2022-05-26 04:23:30|291.84|288.48|292.06|288.7|292.06|288.7|291.84|288.48|0
1653539020000|2022-05-26 04:23:40|292.72|289.36|292.72|289.36|292.72|289.36|292.72|289.36|0
1653539030000|2022-05-26 04:23:50|292.94|289.58|292.94|289.58|293.16|289.8|292.94|289.58|0
1653539040000|2022-05-26 04:24:00|293.16|289.8|293.38|290.02|293.38|290.02|293.16|289.8|0
1653539050000|2022-05-26 04:24:10|293.27|289.91|293.16|289.8|293.27|289.91|293.16|289.8|0
1653539060000|2022-05-26 04:24:20|293.38|290.02|293.16|289.8|293.38|290.02|293.16|289.8|0
1653539070000|2022-05-26 04:24:30|293.05|289.69|293.05|289.69|293.05|289.69|293.05|289.69|0
1653539080000|2022-05-26 04:24:40|293.16|289.8|293.16|289.8|293.16|289.8|293.16|289.8|0
1653539090000|2022-05-26 04:24:50|292.94|289.58|292.94|289.58|292.94|289.58|292.94|289.58|0
1653539100000|2022-05-26 04:25:00|293.27|289.91|293.49|290.13|293.49|290.13|293.27|289.91|0
1653539110000|2022-05-26 04:25:10|293.27|289.91|293.27|289.91|293.27|289.91|293.27|289.91|0
1653539120000|2022-05-26 04:25:20|293.16|289.8|293.16|289.8|293.16|289.8|293.16|289.8|0
1653539130000|2022-05-26 04:25:30|292.94|289.58|293.05|289.69|293.16|289.8|292.94|289.58|0
1653539140000|2022-05-26 04:25:40|292.94|289.58|293.16|289.8|293.16|289.8|292.94|289.58|0
1653539150000|2022-05-26 04:25:50|293.05|289.69|293.05|289.69|293.05|289.69|293.05|289.69|0
1653539160000|2022-05-26 04:26:00|292.93|289.57|292.93|289.57|292.93|289.57|292.93|289.57|0
1653539170000|2022-05-26 04:26:10|293.16|289.8|293.16|289.8|293.16|289.8|292.93|289.57|0
1653539180000|2022-05-26 04:26:20|293.27|289.91|293.27|289.91|293.27|289.91|293.27|289.91|0
1653539190000|2022-05-26 04:26:30|293.15|289.79|293.15|289.79|293.38|290.02|293.15|289.79|0
1653539200000|2022-05-26 04:26:40|293.6|290.24|293.82|290.46|293.82|290.46|293.6|290.24|0
1653539210000|2022-05-26 04:26:50|293.71|290.35|293.82|290.46|293.82|290.46|293.71|290.35|0
1653539220000|2022-05-26 04:27:00|293.93|290.57|293.6|290.24|294.04|290.68|293.6|290.24|0
1653539240000|2022-05-26 04:27:20|293.71|290.35|293.6|290.24|293.71|290.35|293.6|290.24|0
1653539250000|2022-05-26 04:27:30|293.37|290.01|293.6|290.24|293.6|290.24|293.37|290.01|0
1653539270000|2022-05-26 04:27:50|293.59|290.23|293.59|290.23|293.59|290.23|293.59|290.23|0
1653539280000|2022-05-26 04:28:00|293.71|290.35|293.49|290.13|293.71|290.35|293.49|290.13|0
1653539290000|2022-05-26 04:28:10|293.37|290.01|293.15|289.79|293.37|290.01|293.15|289.79|0
1653539310000|2022-05-26 04:28:30|293.27|289.91|293.15|289.79|293.27|289.91|292.93|289.57|0
1653539330000|2022-05-26 04:28:50|293.37|290.01|293.37|290.01|293.37|290.01|293.37|290.01|0
1653539340000|2022-05-26 04:29:00|293.15|289.79|292.93|289.57|293.15|289.79|292.93|289.57|0
1653539350000|2022-05-26 04:29:10|293.05|289.69|292.93|289.57|293.05|289.69|292.93|289.57|0
1653539360000|2022-05-26 04:29:20|293.05|289.69|292.93|289.57|293.05|289.69|292.93|289.57|0
1653539370000|2022-05-26 04:29:30|293.05|289.69|293.05|289.69|293.05|289.69|293.05|289.69|0
1653539380000|2022-05-26 04:29:40|293.15|289.79|292.93|289.57|293.15|289.79|292.93|289.57|0
1653539390000|2022-05-26 04:29:50|293.05|289.69|293.15|289.79|293.15|289.79|293.05|289.69|0
1653539400000|2022-05-26 04:30:00|293.05|289.69|293.05|289.69|293.15|289.79|293.05|289.69|0
1653539410000|2022-05-26 04:30:10|292.93|289.57|292.93|289.57|292.93|289.57|292.93|289.57|0
1653539420000|2022-05-26 04:30:20|292.83|289.47|292.93|289.57|292.93|289.57|292.83|289.47|0
1653539440000|2022-05-26 04:30:40|293.15|289.79|293.15|289.79|293.15|289.79|293.15|289.79|0
1653539450000|2022-05-26 04:30:50|293.05|289.69|293.05|289.69|293.05|289.69|292.93|289.57|0
1653539460000|2022-05-26 04:31:00|293.15|289.79|293.15|289.79|293.15|289.79|293.15|289.79|0
1653539470000|2022-05-26 04:31:10|293.05|289.69|293.15|289.79|293.15|289.79|293.05|289.69|0
1653539490000|2022-05-26 04:31:30|292.93|289.57|292.93|289.57|292.93|289.57|292.93|289.57|0
1653539500000|2022-05-26 04:31:40|292.71|289.35|292.71|289.35|292.83|289.47|292.71|289.35|0
1653539510000|2022-05-26 04:31:50|292.6|289.24|292.71|289.35|292.71|289.35|292.6|289.24|0
1653539530000|2022-05-26 04:32:10|292.82|289.46|292.71|289.35|292.82|289.46|292.71|289.35|0
1653539540000|2022-05-26 04:32:20|292.82|289.46|293.15|289.79|293.15|289.79|292.82|289.46|0
1653539570000|2022-05-26 04:32:50|292.93|289.57|292.93|289.57|292.93|289.57|292.93|289.57|0
1653539580000|2022-05-26 04:33:00|293.15|289.79|293.15|289.79|293.15|289.79|293.15|289.79|0
1653539590000|2022-05-26 04:33:10|292.82|289.46|292.82|289.46|292.82|289.46|292.82|289.46|0
1653539600000|2022-05-26 04:33:20|292.71|289.35|292.6|289.24|292.71|289.35|292.6|289.24|0
1653539610000|2022-05-26 04:33:30|292.71|289.35|292.71|289.35|292.71|289.35|292.71|289.35|0
1653539630000|2022-05-26 04:33:50|292.93|289.57|292.93|289.57|292.93|289.57|292.71|289.35|0
1653539640000|2022-05-26 04:34:00|293.04|289.68|293.15|289.79|293.15|289.79|293.04|289.68|0
1653539700000|2022-05-26 04:35:00|293.37|290.01|293.37|290.01|293.37|290.01|293.37|290.01|0
1653539710000|2022-05-26 04:35:10|293.26|289.9|293.26|289.9|293.26|289.9|293.26|289.9|0
1653539720000|2022-05-26 04:35:20|293.15|289.79|293.15|289.79|293.15|289.79|293.15|289.79|0
1653539730000|2022-05-26 04:35:30|292.93|289.57|293.04|289.68|293.04|289.68|292.93|289.57|0
1653539740000|2022-05-26 04:35:40|292.93|289.57|292.93|289.57|292.93|289.57|292.93|289.57|0
1653539760000|2022-05-26 04:36:00|292.71|289.35|292.71|289.35|292.71|289.35|292.71|289.35|0
1653539820000|2022-05-26 04:37:00|292.82|289.46|292.49|289.13|292.93|289.57|292.49|289.13|0
1653539830000|2022-05-26 04:37:10|292.27|288.91|292.27|288.91|292.27|288.91|292.27|288.91|0
1653539860000|2022-05-26 04:37:40|292.16|288.8|292.05|288.69|292.27|288.91|292.05|288.69|0
1653539880000|2022-05-26 04:38:00|292.27|288.91|292.27|288.91|292.27|288.91|292.27|288.91|0
1653539890000|2022-05-26 04:38:10|292.38|289.02|292.27|288.91|292.38|289.02|292.27|288.91|0
1653539900000|2022-05-26 04:38:20|292.05|288.69|291.83|288.47|292.05|288.69|291.83|288.47|0
1653539910000|2022-05-26 04:38:30|291.72|288.36|291.72|288.36|291.72|288.36|291.72|288.36|0
1653539920000|2022-05-26 04:38:40|291.83|288.47|291.82|288.46|291.83|288.47|291.82|288.46|0
1653539930000|2022-05-26 04:38:50|291.72|288.36|291.82|288.46|291.82|288.46|291.72|288.36|0
1653539940000|2022-05-26 04:39:00|292.04|288.68|292.04|288.68|292.04|288.68|292.04|288.68|0
1653539950000|2022-05-26 04:39:10|291.94|288.58|292.16|288.8|292.26|288.9|291.94|288.58|0
1653539960000|2022-05-26 04:39:20|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1653539980000|2022-05-26 04:39:40|292.04|288.68|292.04|288.68|292.04|288.68|292.04|288.68|0
1653539990000|2022-05-26 04:39:50|292.16|288.8|292.26|288.9|292.26|288.9|292.16|288.8|0
1653540000000|2022-05-26 04:40:00|292.16|288.8|292.04|288.68|292.16|288.8|292.04|288.68|0
1653540020000|2022-05-26 04:40:20|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1653540030000|2022-05-26 04:40:30|292.38|289.02|292.7|289.34|292.7|289.34|292.38|289.02|0
1653540040000|2022-05-26 04:40:40|292.48|289.12|292.6|289.24|292.7|289.34|292.48|289.12|0
1653540050000|2022-05-26 04:40:50|292.7|289.34|292.92|289.56|292.92|289.56|292.7|289.34|0
1653540060000|2022-05-26 04:41:00|292.7|289.34|292.26|288.9|292.7|289.34|292.26|288.9|0
1653540070000|2022-05-26 04:41:10|292.16|288.8|292.04|288.68|292.16|288.8|292.04|288.68|0
1653540080000|2022-05-26 04:41:20|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1653540090000|2022-05-26 04:41:30|292.38|289.02|292.26|288.9|292.38|289.02|292.26|288.9|0
1653540100000|2022-05-26 04:41:40|292.38|289.02|292.26|288.9|292.38|289.02|292.26|288.9|0
1653540110000|2022-05-26 04:41:50|292.38|289.02|292.38|289.02|292.38|289.02|292.38|289.02|0
1653540120000|2022-05-26 04:42:00|292.48|289.12|292.48|289.12|292.48|289.12|292.48|289.12|0
1653540140000|2022-05-26 04:42:20|292.38|289.02|292.38|289.02|292.38|289.02|292.38|289.02|0
1653540150000|2022-05-26 04:42:30|292.48|289.12|292.48|289.12|292.48|289.12|292.26|288.9|0
1653540160000|2022-05-26 04:42:40|292.92|289.56|293.04|289.68|293.14|289.78|292.92|289.56|0
1653540170000|2022-05-26 04:42:50|292.92|289.56|293.14|289.78|293.14|289.78|292.92|289.56|0
1653540180000|2022-05-26 04:43:00|293.04|289.68|293.14|289.78|293.14|289.78|293.04|289.68|0
1653540190000|2022-05-26 04:43:10|292.92|289.56|293.14|289.78|293.14|289.78|292.92|289.56|0
1653540200000|2022-05-26 04:43:20|293.36|290|293.7|290.34|293.81|290.45|293.36|290|0
1653540210000|2022-05-26 04:43:30|293.58|290.22|293.36|290|293.7|290.34|293.36|290|0
1653540220000|2022-05-26 04:43:40|293.48|290.12|293.58|290.22|293.58|290.22|293.48|290.12|0
1653540230000|2022-05-26 04:43:50|293.36|290|293.14|289.78|293.48|290.12|293.14|289.78|0
1653540240000|2022-05-26 04:44:00|293.26|289.9|293.36|290|293.48|290.12|293.26|289.9|0
1653540260000|2022-05-26 04:44:20|293.8|290.44|293.7|290.34|293.8|290.44|293.7|290.34|0
1653540270000|2022-05-26 04:44:30|293.8|290.44|293.8|290.44|293.8|290.44|293.58|290.22|0
1653540280000|2022-05-26 04:44:40|294.69|291.33|294.47|291.11|294.69|291.33|294.25|290.89|0
1653540290000|2022-05-26 04:44:50|294.25|290.89|294.25|290.89|294.36|291|294.25|290.89|0
1653540300000|2022-05-26 04:45:00|294.47|291.11|294.14|290.78|294.47|291.11|294.14|290.78|0
1653540310000|2022-05-26 04:45:10|294.02|290.66|293.8|290.44|294.02|290.66|293.8|290.44|0
1653540320000|2022-05-26 04:45:20|293.7|290.34|293.58|290.22|293.7|290.34|293.58|290.22|0
1653540330000|2022-05-26 04:45:30|293.7|290.34|293.7|290.34|293.7|290.34|293.7|290.34|0
1653540340000|2022-05-26 04:45:40|293.8|290.44|293.8|290.44|293.8|290.44|293.8|290.44|0
1653540350000|2022-05-26 04:45:50|293.7|290.34|293.58|290.22|293.8|290.44|293.58|290.22|0
1653540360000|2022-05-26 04:46:00|293.48|290.12|293.7|290.34|293.7|290.34|293.48|290.12|0
1653540370000|2022-05-26 04:46:10|293.58|290.22|293.7|290.34|293.8|290.44|293.58|290.22|0
1653540380000|2022-05-26 04:46:20|293.8|290.44|294.02|290.66|294.02|290.66|293.8|290.44|0
1653540390000|2022-05-26 04:46:30|294.24|290.88|294.24|290.88|294.24|290.88|294.24|290.88|0
1653540400000|2022-05-26 04:46:40|294.02|290.66|294.14|290.78|294.14|290.78|294.02|290.66|0
1653540410000|2022-05-26 04:46:50|294.24|290.88|294.24|290.88|294.24|290.88|294.24|290.88|0
1653540420000|2022-05-26 04:47:00|294.02|290.66|294.02|290.66|294.02|290.66|293.92|290.56|0
1653540430000|2022-05-26 04:47:10|294.24|290.88|294.24|290.88|294.24|290.88|294.02|290.66|0
1653540440000|2022-05-26 04:47:20|294.02|290.66|293.8|290.44|294.02|290.66|293.8|290.44|0
1653540460000|2022-05-26 04:47:40|293.92|290.56|293.8|290.44|293.92|290.56|293.8|290.44|0
1653540480000|2022-05-26 04:48:00|293.58|290.22|293.58|290.22|293.8|290.44|293.58|290.22|0
1653540510000|2022-05-26 04:48:30|293.7|290.34|293.7|290.34|293.7|290.34|293.7|290.34|0
1653540520000|2022-05-26 04:48:40|293.58|290.22|293.36|290|293.58|290.22|293.36|290|0
1653540530000|2022-05-26 04:48:50|293.47|290.11|293.36|290|293.47|290.11|293.36|290|0
1653540540000|2022-05-26 04:49:00|293.47|290.11|293.58|290.22|293.58|290.22|293.47|290.11|0
1653540550000|2022-05-26 04:49:10|293.8|290.44|293.8|290.44|293.8|290.44|293.8|290.44|0
1653540560000|2022-05-26 04:49:20|293.92|290.56|293.8|290.44|293.92|290.56|293.8|290.44|0
1653540600000|2022-05-26 04:50:00|293.92|290.56|293.8|290.44|293.92|290.56|293.8|290.44|0
1653540610000|2022-05-26 04:50:10|293.92|290.56|294.14|290.78|294.46|291.1|293.92|290.56|0
1653540620000|2022-05-26 04:50:20|294.02|290.66|294.02|290.66|294.02|290.66|294.02|290.66|0
1653540630000|2022-05-26 04:50:30|294.24|290.88|294.02|290.66|294.24|290.88|294.02|290.66|0
1653540640000|2022-05-26 04:50:40|293.91|290.55|293.91|290.55|293.91|290.55|293.91|290.55|0
1653540650000|2022-05-26 04:50:50|294.02|290.66|294.02|290.66|294.02|290.66|294.02|290.66|0
1653540660000|2022-05-26 04:51:00|294.14|290.78|294.14|290.78|294.14|290.78|294.14|290.78|0
1653540670000|2022-05-26 04:51:10|294.24|290.88|294.24|290.88|294.24|290.88|294.24|290.88|0
1653540680000|2022-05-26 04:51:20|294.46|291.1|294.58|291.22|294.58|291.22|294.46|291.1|0
1653540690000|2022-05-26 04:51:30|294.46|291.1|294.9|291.54|294.9|291.54|294.46|291.1|0
1653540700000|2022-05-26 04:51:40|294.68|291.32|294.68|291.32|294.68|291.32|294.46|291.1|0
1653540710000|2022-05-26 04:51:50|294.8|291.44|294.8|291.44|294.8|291.44|294.8|291.44|0
1653540720000|2022-05-26 04:52:00|294.9|291.54|295.02|291.66|295.02|291.66|294.9|291.54|0
1653540730000|2022-05-26 04:52:10|295.12|291.76|295.12|291.76|295.24|291.88|295.12|291.76|0
1653540740000|2022-05-26 04:52:20|295.34|291.98|295.34|291.98|295.34|291.98|295.12|291.76|0
1653540750000|2022-05-26 04:52:30|296.23|292.87|296.23|292.87|296.45|293.09|296.23|292.87|0
1653540760000|2022-05-26 04:52:40|296.01|292.65|296.01|292.65|296.01|292.65|296.01|292.65|0
1653540770000|2022-05-26 04:52:50|296.23|292.87|296.23|292.87|296.23|292.87|296.23|292.87|0
1653540780000|2022-05-26 04:53:00|296.45|293.09|296.79|293.43|297.34|293.98|296.45|293.09|0
1653540790000|2022-05-26 04:53:10|296.67|293.31|296.56|293.2|296.79|293.43|296.56|293.2|0
1653540800000|2022-05-26 04:53:20|296.34|292.98|296.34|292.98|296.45|293.09|296.34|292.98|0
1653540810000|2022-05-26 04:53:30|296.23|292.87|296.01|292.65|296.34|292.98|296.01|292.65|0
1653540820000|2022-05-26 04:53:40|295.9|292.54|295.79|292.43|295.9|292.54|295.79|292.43|0
1653540830000|2022-05-26 04:53:50|296.23|292.87|296.23|292.87|296.23|292.87|296.23|292.87|0
1653540840000|2022-05-26 04:54:00|296.12|292.76|296.23|292.87|296.23|292.87|296.12|292.76|0
1653540850000|2022-05-26 04:54:10|296.01|292.65|296.89|293.53|297.11|293.75|296.01|292.65|0
1653540860000|2022-05-26 04:54:20|296.67|293.31|297.01|293.65|297.01|293.65|296.67|293.31|0
1653540870000|2022-05-26 04:54:30|296.89|293.53|296.89|293.53|296.89|293.53|296.89|293.53|0
1653540890000|2022-05-26 04:54:50|297.01|293.65|296.89|293.53|297.01|293.65|296.89|293.53|0
1653540900000|2022-05-26 04:55:00|297.01|293.65|296.89|293.53|297.01|293.65|296.89|293.53|0
1653540910000|2022-05-26 04:55:10|296.67|293.31|296.67|293.31|296.67|293.31|296.67|293.31|0
1653540920000|2022-05-26 04:55:20|297.01|293.65|297.01|293.65|297.01|293.65|297.01|293.65|0
1653540930000|2022-05-26 04:55:30|296.89|293.53|297.11|293.75|297.11|293.75|296.89|293.53|0
1653540940000|2022-05-26 04:55:40|296.89|293.53|297.01|293.65|297.01|293.65|296.89|293.53|0
1653540950000|2022-05-26 04:55:50|297.11|293.75|297.11|293.75|297.11|293.75|296.89|293.53|0
1653540960000|2022-05-26 04:56:00|297.01|293.65|297.01|293.65|297.01|293.65|297.01|293.65|0
1653540970000|2022-05-26 04:56:10|297.11|293.75|297.45|294.09|297.45|294.09|297.11|293.75|0
1653540980000|2022-05-26 04:56:20|297.33|293.97|297.55|294.19|297.55|294.19|297.33|293.97|0
1653540990000|2022-05-26 04:56:30|297.45|294.09|297.89|294.53|297.89|294.53|297.45|294.09|0
1653541000000|2022-05-26 04:56:40|298|294.64|297.45|294.09|298|294.64|297.45|294.09|0
1653541010000|2022-05-26 04:56:50|297.55|294.19|297.33|293.97|297.55|294.19|297.33|293.97|0
1653541020000|2022-05-26 04:57:00|297.78|294.42|297.55|294.19|297.78|294.42|297.55|294.19|0
1653541030000|2022-05-26 04:57:10|297.78|294.42|297.89|294.53|298|294.64|297.78|294.42|0
1653541040000|2022-05-26 04:57:20|297.78|294.42|297.55|294.19|297.78|294.42|297.55|294.19|0
1653541050000|2022-05-26 04:57:30|297.45|294.09|297.55|294.19|297.55|294.19|297.33|293.97|0
1653541060000|2022-05-26 04:57:40|297.78|294.42|297.55|294.19|297.78|294.42|297.55|294.19|0
1653541070000|2022-05-26 04:57:50|297.67|294.31|297.78|294.42|297.78|294.42|297.67|294.31|0
1653541080000|2022-05-26 04:58:00|297.67|294.31|297.67|294.31|297.67|294.31|297.55|294.19|0
1653541090000|2022-05-26 04:58:10|297.78|294.42|298|294.64|298|294.64|297.78|294.42|0
1653541100000|2022-05-26 04:58:20|297.77|294.41|297.55|294.19|297.77|294.41|297.55|294.19|0
1653541110000|2022-05-26 04:58:30|297.67|294.31|297.67|294.31|297.67|294.31|297.55|294.19|0
1653541120000|2022-05-26 04:58:40|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653541130000|2022-05-26 04:58:50|297.45|294.09|297.33|293.97|297.45|294.09|297.33|293.97|0
1653541140000|2022-05-26 04:59:00|297.55|294.19|297.45|294.09|297.55|294.19|297.33|293.97|0
1653541150000|2022-05-26 04:59:10|297.33|293.97|297.33|293.97|297.55|294.19|297.33|293.97|0
1653541170000|2022-05-26 04:59:30|297.55|294.19|297.55|294.19|297.55|294.19|297.45|294.09|0
1653541180000|2022-05-26 04:59:40|297.33|293.97|297.33|293.97|297.33|293.97|297.33|293.97|0
1653541190000|2022-05-26 04:59:50|297.11|293.75|297.33|293.97|297.33|293.97|297.11|293.75|0
1653541200000|2022-05-26 05:00:00|297.55|294.19|297.33|293.97|297.55|294.19|297.22|293.86|0
1653541210000|2022-05-26 05:00:10|296.89|293.53|296.67|293.31|297|293.64|296.67|293.31|0
1653541220000|2022-05-26 05:00:20|296.89|293.53|296.78|293.42|296.89|293.53|296.67|293.31|0
1653541230000|2022-05-26 05:00:30|296.89|293.53|296.78|293.42|297.11|293.75|296.78|293.42|0
1653541240000|2022-05-26 05:00:40|296.89|293.53|296.67|293.31|296.89|293.53|296.44|293.08|0
1653541250000|2022-05-26 05:00:50|296.44|293.08|296.44|293.08|296.44|293.08|296.44|293.08|0
1653541260000|2022-05-26 05:01:00|296.22|292.86|296.67|293.31|296.89|293.53|296.22|292.86|0
1653541270000|2022-05-26 05:01:10|296.78|293.42|296.44|293.08|296.78|293.42|296.44|293.08|0
1653541280000|2022-05-26 05:01:20|296.34|292.98|296.89|293.53|296.89|293.53|296.34|292.98|0
1653541290000|2022-05-26 05:01:30|297.11|293.75|297|293.64|297.11|293.75|297|293.64|0
1653541300000|2022-05-26 05:01:40|296.89|293.53|296.89|293.53|297.11|293.75|296.89|293.53|0
1653541310000|2022-05-26 05:01:50|296.67|293.31|296.44|293.08|296.78|293.42|296.44|293.08|0
1653541320000|2022-05-26 05:02:00|296.22|292.86|296.89|293.53|296.89|293.53|296.22|292.86|0
1653541330000|2022-05-26 05:02:10|297.33|293.97|297.33|293.97|297.55|294.19|297.33|293.97|0
1653541340000|2022-05-26 05:02:20|297.55|294.19|297.33|293.97|297.55|294.19|297.33|293.97|0
1653541350000|2022-05-26 05:02:30|297.11|293.75|297.11|293.75|297.11|293.75|296.89|293.53|0
1653541360000|2022-05-26 05:02:40|296.89|293.53|296.78|293.42|296.89|293.53|296.78|293.42|0
1653541370000|2022-05-26 05:02:50|296.89|293.53|296.89|293.53|296.89|293.53|296.89|293.53|0
1653541380000|2022-05-26 05:03:00|297|293.64|296.89|293.53|297|293.64|296.89|293.53|0
1653541390000|2022-05-26 05:03:10|297|293.64|297.55|294.19|297.55|294.19|297|293.64|0
1653541400000|2022-05-26 05:03:20|297.89|294.53|299.22|295.86|299.22|295.86|297.89|294.53|0
1653541410000|2022-05-26 05:03:30|299|295.64|299.1|295.74|299.1|295.74|299|295.64|0
1653541420000|2022-05-26 05:03:40|298.88|295.52|297.99|294.63|298.88|295.52|297.99|294.63|0
1653541430000|2022-05-26 05:03:50|298.21|294.85|298.21|294.85|298.21|294.85|298.11|294.75|0
1653541440000|2022-05-26 05:04:00|298.11|294.75|297.99|294.63|298.11|294.75|297.89|294.53|0
1653541450000|2022-05-26 05:04:10|297.77|294.41|297.77|294.41|297.99|294.63|297.77|294.41|0
1653541460000|2022-05-26 05:04:20|297.99|294.63|297.77|294.41|297.99|294.63|297.77|294.41|0
1653541470000|2022-05-26 05:04:30|297.99|294.63|296.88|293.52|297.99|294.63|296.88|293.52|0
1653541480000|2022-05-26 05:04:40|296.66|293.3|296.44|293.08|296.66|293.3|296.44|293.08|0
1653541490000|2022-05-26 05:04:50|296.66|293.3|296.66|293.3|296.66|293.3|296.44|293.08|0
1653541500000|2022-05-26 05:05:00|297|293.64|297|293.64|297.11|293.75|297|293.64|0
1653541510000|2022-05-26 05:05:10|297.22|293.86|297.11|293.75|297.44|294.08|297.11|293.75|0
1653541520000|2022-05-26 05:05:20|297|293.64|297.11|293.75|297.11|293.75|297|293.64|0
1653541530000|2022-05-26 05:05:30|296.88|293.52|296.88|293.52|297.11|293.75|296.88|293.52|0
1653541540000|2022-05-26 05:05:40|297.11|293.75|297.11|293.75|297.11|293.75|296.88|293.52|0
1653541550000|2022-05-26 05:05:50|296.88|293.52|296.88|293.52|296.88|293.52|296.88|293.52|0
1653541560000|2022-05-26 05:06:00|297.22|293.86|296.88|293.52|297.22|293.86|296.88|293.52|0
1653541570000|2022-05-26 05:06:10|297.11|293.75|297.22|293.86|297.22|293.86|297.11|293.75|0
1653541580000|2022-05-26 05:06:20|297.33|293.97|297.33|293.97|297.33|293.97|297.22|293.86|0
1653541590000|2022-05-26 05:06:30|297.22|293.86|297.1|293.74|297.33|293.97|297.1|293.74|0
1653541600000|2022-05-26 05:06:40|297.22|293.86|297.1|293.74|297.22|293.86|297.1|293.74|0
1653541610000|2022-05-26 05:06:50|297.33|293.97|297.33|293.97|297.33|293.97|297.33|293.97|0
1653541620000|2022-05-26 05:07:00|297.1|293.74|296.44|293.08|297.1|293.74|296.44|293.08|0
1653541630000|2022-05-26 05:07:10|296.33|292.97|296.22|292.86|296.33|292.97|296.22|292.86|0
1653541640000|2022-05-26 05:07:20|296.11|292.75|296.11|292.75|296.11|292.75|296|292.64|0
1653541650000|2022-05-26 05:07:30|296.33|292.97|295.78|292.42|296.33|292.97|295.78|292.42|0
1653541660000|2022-05-26 05:07:40|295.56|292.2|295.56|292.2|295.56|292.2|295.45|292.09|0
1653541670000|2022-05-26 05:07:50|295.45|292.09|295.45|292.09|295.45|292.09|295.33|291.97|0
1653541680000|2022-05-26 05:08:00|295.56|292.2|295.78|292.42|295.78|292.42|295.56|292.2|0
1653541690000|2022-05-26 05:08:10|295.67|292.31|296|292.64|296.11|292.75|295.67|292.31|0
1653541700000|2022-05-26 05:08:20|295.67|292.31|295.78|292.42|295.78|292.42|295.67|292.31|0
1653541710000|2022-05-26 05:08:30|295.89|292.53|295.55|292.19|296|292.64|295.55|292.19|0
1653541720000|2022-05-26 05:08:40|295.78|292.42|295.11|291.75|295.78|292.42|295.11|291.75|0
1653541730000|2022-05-26 05:08:50|295.33|291.97|295.33|291.97|295.33|291.97|295.23|291.87|0
1653541740000|2022-05-26 05:09:00|295.11|291.75|295.23|291.87|295.45|292.09|295.11|291.75|0
1653541750000|2022-05-26 05:09:10|295.33|291.97|295.11|291.75|295.33|291.97|295.11|291.75|0
1653541760000|2022-05-26 05:09:20|295.23|291.87|295.11|291.75|295.33|291.97|295.11|291.75|0
1653541770000|2022-05-26 05:09:30|295.01|291.65|295.33|291.97|295.33|291.97|295.01|291.65|0
1653541780000|2022-05-26 05:09:40|295.23|291.87|295.45|292.09|295.45|292.09|295.23|291.87|0
1653541790000|2022-05-26 05:09:50|295.55|292.19|295.33|291.97|295.77|292.41|295.33|291.97|0
1653541800000|2022-05-26 05:10:00|295.11|291.75|294.89|291.53|295.23|291.87|294.78|291.42|0
1653541810000|2022-05-26 05:10:10|294.56|291.2|294.23|290.87|294.56|291.2|294.23|290.87|0
1653541820000|2022-05-26 05:10:20|294.45|291.09|294.56|291.2|294.56|291.2|294.34|290.98|0
1653541830000|2022-05-26 05:10:30|294.45|291.09|294.89|291.53|294.89|291.53|294.45|291.09|0
1653541840000|2022-05-26 05:10:40|295.23|291.87|295.55|292.19|295.55|292.19|295.23|291.87|0
1653541850000|2022-05-26 05:10:50|295.45|292.09|295.11|291.75|295.45|292.09|295.11|291.75|0
1653541860000|2022-05-26 05:11:00|295|291.64|294.45|291.09|295|291.64|294.45|291.09|0
1653541870000|2022-05-26 05:11:10|294.67|291.31|294.78|291.42|294.78|291.42|294.45|291.09|0
1653541880000|2022-05-26 05:11:20|294.67|291.31|294.89|291.53|294.89|291.53|294.56|291.2|0
1653541890000|2022-05-26 05:11:30|295.23|291.87|295|291.64|295.23|291.87|295|291.64|0
1653541900000|2022-05-26 05:11:40|295.11|291.75|295.11|291.75|295.11|291.75|295.11|291.75|0
1653541910000|2022-05-26 05:11:50|295.33|291.97|295.11|291.75|295.33|291.97|295.11|291.75|0
1653541920000|2022-05-26 05:12:00|294.67|291.31|294.78|291.42|294.89|291.53|294.67|291.31|0
1653541930000|2022-05-26 05:12:10|294.89|291.53|294.78|291.42|294.89|291.53|294.78|291.42|0
1653541940000|2022-05-26 05:12:20|294.89|291.53|295.11|291.75|295.11|291.75|294.89|291.53|0
1653541960000|2022-05-26 05:12:40|295.33|291.97|295.33|291.97|295.33|291.97|295.33|291.97|0
1653541970000|2022-05-26 05:12:50|295.22|291.86|295.33|291.97|295.33|291.97|295.22|291.86|0
1653541980000|2022-05-26 05:13:00|295.22|291.86|295.22|291.86|295.22|291.86|295.11|291.75|0
1653541990000|2022-05-26 05:13:10|295.45|292.09|295.55|292.19|295.55|292.19|295.33|291.97|0
1653542000000|2022-05-26 05:13:20|295.67|292.31|295.77|292.41|295.77|292.41|295.67|292.31|0
1653542010000|2022-05-26 05:13:30|295.67|292.31|295.33|291.97|295.67|292.31|295.33|291.97|0
1653542020000|2022-05-26 05:13:40|295.55|292.19|296.62|293.26|296.72|293.36|295.45|292.09|0
1653542030000|2022-05-26 05:13:50|296.28|292.92|296.4|293.04|296.5|293.14|296.28|292.92|0
1653542040000|2022-05-26 05:14:00|296.72|293.36|296.72|293.36|296.72|293.36|296.62|293.26|0
1653542050000|2022-05-26 05:14:10|296.94|293.58|296.94|293.58|296.94|293.58|296.94|293.58|0
1653542060000|2022-05-26 05:14:20|296.72|293.36|296.84|293.48|296.94|293.58|296.72|293.36|0
1653542070000|2022-05-26 05:14:30|296.94|293.58|297.16|293.8|297.16|293.8|296.72|293.36|0
1653542080000|2022-05-26 05:14:40|296.94|293.58|297.38|294.02|297.38|294.02|296.94|293.58|0
1653542090000|2022-05-26 05:14:50|297.6|294.24|297.49|294.13|297.6|294.24|297.38|294.02|0
1653542100000|2022-05-26 05:15:00|297.38|294.02|297.6|294.24|297.6|294.24|297.38|294.02|0
1653542110000|2022-05-26 05:15:10|298.04|294.68|297.82|294.46|298.04|294.68|297.82|294.46|0
1653542120000|2022-05-26 05:15:20|298.04|294.68|298.48|295.12|298.48|295.12|298.04|294.68|0
1653542130000|2022-05-26 05:15:30|299.36|296|298.92|295.56|299.36|296|298.7|295.34|0
1653542140000|2022-05-26 05:15:40|299.14|295.78|299.25|295.89|299.58|296.22|299.14|295.78|0
1653542150000|2022-05-26 05:15:50|299.14|295.78|298.92|295.56|299.14|295.78|298.92|295.56|0
1653542160000|2022-05-26 05:16:00|298.7|295.34|298.48|295.12|298.81|295.45|298.48|295.12|0
1653542170000|2022-05-26 05:16:10|298.26|294.9|298.15|294.79|298.48|295.12|298.15|294.79|0
1653542180000|2022-05-26 05:16:20|298.26|294.9|298.48|295.12|298.48|295.12|298.26|294.9|0
1653542190000|2022-05-26 05:16:30|298.26|294.9|298.48|295.12|298.48|295.12|298.26|294.9|0
1653542200000|2022-05-26 05:16:40|298.59|295.23|298.48|295.12|298.59|295.23|298.48|295.12|0
1653542210000|2022-05-26 05:16:50|298.15|294.79|298.48|295.12|298.7|295.34|298.15|294.79|0
1653542220000|2022-05-26 05:17:00|298.59|295.23|298.48|295.12|298.59|295.23|298.48|295.12|0
1653542230000|2022-05-26 05:17:10|298.59|295.23|298.26|294.9|298.59|295.23|298.04|294.68|0
1653542240000|2022-05-26 05:17:20|298.15|294.79|298.04|294.68|298.26|294.9|298.04|294.68|0
1653542250000|2022-05-26 05:17:30|298.26|294.9|298.15|294.79|298.26|294.9|298.15|294.79|0
1653542260000|2022-05-26 05:17:40|298.26|294.9|298.04|294.68|298.26|294.9|298.04|294.68|0
1653542270000|2022-05-26 05:17:50|297.93|294.57|298.04|294.68|298.04|294.68|297.6|294.24|0
1653542280000|2022-05-26 05:18:00|297.82|294.46|297.6|294.24|297.82|294.46|297.6|294.24|0
1653542290000|2022-05-26 05:18:10|297.49|294.13|297.38|294.02|297.6|294.24|297.38|294.02|0
1653542300000|2022-05-26 05:18:20|297.6|294.24|297.27|293.91|297.6|294.24|297.27|293.91|0
1653542310000|2022-05-26 05:18:30|297.16|293.8|296.94|293.58|297.27|293.91|296.94|293.58|0
1653542320000|2022-05-26 05:18:40|296.72|293.36|296.72|293.36|296.94|293.58|296.72|293.36|0
1653542330000|2022-05-26 05:18:50|296.61|293.25|296.72|293.36|296.72|293.36|296.61|293.25|0
1653542340000|2022-05-26 05:19:00|296.61|293.25|296.5|293.14|296.72|293.36|296.5|293.14|0
1653542350000|2022-05-26 05:19:10|296.28|292.92|296.28|292.92|296.5|293.14|296.28|292.92|0
1653542360000|2022-05-26 05:19:20|296.17|292.81|296.28|292.92|296.28|292.92|296.06|292.7|0
1653542370000|2022-05-26 05:19:30|296.5|293.14|296.5|293.14|296.5|293.14|296.39|293.03|0
1653542380000|2022-05-26 05:19:40|296.39|293.03|296.39|293.03|296.5|293.14|296.39|293.03|0
1653542390000|2022-05-26 05:19:50|296.5|293.14|296.5|293.14|296.61|293.25|296.5|293.14|0
1653542400000|2022-05-26 05:20:00|296.61|293.25|296.5|293.14|296.61|293.25|296.5|293.14|0
1653542420000|2022-05-26 05:20:20|296.28|292.92|295.84|292.48|296.28|292.92|295.84|292.48|0
1653542430000|2022-05-26 05:20:30|295.62|292.26|295.62|292.26|295.62|292.26|295.62|292.26|0
1653542440000|2022-05-26 05:20:40|295.52|292.16|295.62|292.26|295.62|292.26|295.52|292.16|0
1653542450000|2022-05-26 05:20:50|295.4|292.04|295.62|292.26|295.62|292.26|295.4|292.04|0
1653542460000|2022-05-26 05:21:00|295.73|292.37|295.62|292.26|295.73|292.37|295.62|292.26|0
1653542470000|2022-05-26 05:21:10|295.51|292.15|295.51|292.15|295.51|292.15|295.51|292.15|0
1653542480000|2022-05-26 05:21:20|295.62|292.26|295.51|292.15|295.73|292.37|295.51|292.15|0
1653542490000|2022-05-26 05:21:30|295.62|292.26|295.62|292.26|295.62|292.26|295.62|292.26|0
1653542500000|2022-05-26 05:21:40|295.73|292.37|295.73|292.37|295.84|292.48|295.73|292.37|0
1653542510000|2022-05-26 05:21:50|295.84|292.48|295.62|292.26|295.84|292.48|295.62|292.26|0
1653542520000|2022-05-26 05:22:00|295.84|292.48|295.62|292.26|295.84|292.48|295.62|292.26|0
1653542530000|2022-05-26 05:22:10|295.84|292.48|295.84|292.48|295.95|292.59|295.84|292.48|0
1653542540000|2022-05-26 05:22:20|296.28|292.92|296.17|292.81|296.28|292.92|296.06|292.7|0
1653542550000|2022-05-26 05:22:30|296.06|292.7|296.06|292.7|296.06|292.7|295.84|292.48|0
1653542570000|2022-05-26 05:22:50|296.17|292.81|296.28|292.92|296.28|292.92|296.17|292.81|0
1653542580000|2022-05-26 05:23:00|296.61|293.25|296.5|293.14|296.61|293.25|296.5|293.14|0
1653542590000|2022-05-26 05:23:10|296.61|293.25|296.72|293.36|296.72|293.36|296.61|293.25|0
1653542600000|2022-05-26 05:23:20|296.5|293.14|296.5|293.14|296.61|293.25|296.5|293.14|0
1653542610000|2022-05-26 05:23:30|296.61|293.25|296.5|293.14|296.61|293.25|296.39|293.03|0
1653542620000|2022-05-26 05:23:40|296.71|293.35|296.71|293.35|296.71|293.35|296.61|293.25|0
1653542630000|2022-05-26 05:23:50|297.05|293.69|297.05|293.69|297.05|293.69|297.05|293.69|0
1653542640000|2022-05-26 05:24:00|296.93|293.57|296.61|293.25|297.05|293.69|296.61|293.25|0
1653542650000|2022-05-26 05:24:10|296.71|293.35|296.71|293.35|296.71|293.35|296.71|293.35|0
1653542660000|2022-05-26 05:24:20|297.05|293.69|297.05|293.69|297.05|293.69|297.05|293.69|0
1653542670000|2022-05-26 05:24:30|297.15|293.79|296.83|293.47|297.15|293.79|296.83|293.47|0
1653542680000|2022-05-26 05:24:40|297.05|293.69|297.15|293.79|297.15|293.79|296.93|293.57|0
1653542690000|2022-05-26 05:24:50|297.37|294.01|297.81|294.45|297.81|294.45|297.37|294.01|0
1653542700000|2022-05-26 05:25:00|297.59|294.23|297.81|294.45|297.81|294.45|297.59|294.23|0
1653542710000|2022-05-26 05:25:10|297.93|294.57|297.37|294.01|298.03|294.67|297.37|294.01|0
1653542720000|2022-05-26 05:25:20|297.15|293.79|297.05|293.69|297.15|293.79|296.93|293.57|0
1653542730000|2022-05-26 05:25:30|296.93|293.57|297.05|293.69|297.15|293.79|296.93|293.57|0
1653542740000|2022-05-26 05:25:40|297.15|293.79|297.49|294.13|297.49|294.13|297.15|293.79|0
1653542750000|2022-05-26 05:25:50|297.59|294.23|297.81|294.45|297.81|294.45|297.59|294.23|0
1653542760000|2022-05-26 05:26:00|298.03|294.67|298.03|294.67|298.03|294.67|298.03|294.67|0
1653542770000|2022-05-26 05:26:10|298.15|294.79|298.25|294.89|298.25|294.89|298.15|294.79|0
1653542780000|2022-05-26 05:26:20|298.47|295.11|298.47|295.11|298.47|295.11|298.25|294.89|0
1653542790000|2022-05-26 05:26:30|298.25|294.89|298.03|294.67|298.25|294.89|298.03|294.67|0
1653542800000|2022-05-26 05:26:40|297.71|294.35|297.71|294.35|297.71|294.35|297.71|294.35|0
1653542810000|2022-05-26 05:26:50|297.59|294.23|297.37|294.01|297.59|294.23|297.37|294.01|0
1653542820000|2022-05-26 05:27:00|297.49|294.13|297.05|293.69|297.49|294.13|296.93|293.57|0
1653542830000|2022-05-26 05:27:10|296.93|293.57|296.93|293.57|296.93|293.57|296.83|293.47|0
1653542840000|2022-05-26 05:27:20|297.05|293.69|297.05|293.69|297.15|293.79|296.71|293.35|0
1653542850000|2022-05-26 05:27:30|297.37|294.01|297.27|293.91|297.59|294.23|297.27|293.91|0
1653542860000|2022-05-26 05:27:40|297.59|294.23|297.59|294.23|297.7|294.34|297.59|294.23|0
1653542870000|2022-05-26 05:27:50|297.15|293.79|297.37|294.01|297.37|294.01|297.15|293.79|0
1653542890000|2022-05-26 05:28:10|297.48|294.12|297.48|294.12|297.48|294.12|297.48|294.12|0
1653542900000|2022-05-26 05:28:20|297.59|294.23|297.59|294.23|297.59|294.23|297.59|294.23|0
1653542910000|2022-05-26 05:28:30|297.81|294.45|297.81|294.45|297.81|294.45|297.81|294.45|0
1653542920000|2022-05-26 05:28:40|298.03|294.67|298.03|294.67|298.03|294.67|298.03|294.67|0
1653542930000|2022-05-26 05:28:50|298.47|295.11|298.14|294.78|298.47|295.11|298.03|294.67|0
1653542940000|2022-05-26 05:29:00|298.36|295|298.03|294.67|298.36|295|298.03|294.67|0
1653542950000|2022-05-26 05:29:10|297.81|294.45|297.81|294.45|297.81|294.45|297.81|294.45|0
1653542960000|2022-05-26 05:29:20|297.48|294.12|297.48|294.12|297.59|294.23|297.48|294.12|0
1653542970000|2022-05-26 05:29:30|297.37|294.01|297.15|293.79|297.37|294.01|297.15|293.79|0
1653542980000|2022-05-26 05:29:40|296.93|293.57|296.82|293.46|296.93|293.57|296.82|293.46|0
1653542990000|2022-05-26 05:29:50|296.93|293.57|297.15|293.79|297.15|293.79|296.82|293.46|0
1653543000000|2022-05-26 05:30:00|296.93|293.57|296.71|293.35|296.93|293.57|296.71|293.35|0
1653543010000|2022-05-26 05:30:10|296.6|293.24|296.93|293.57|297.04|293.68|296.6|293.24|0
1653543020000|2022-05-26 05:30:20|296.82|293.46|296.71|293.35|296.82|293.46|296.49|293.13|0
1653543030000|2022-05-26 05:30:30|296.49|293.13|296.71|293.35|296.71|293.35|296.49|293.13|0
1653543060000|2022-05-26 05:31:00|296.49|293.13|296.93|293.57|296.93|293.57|296.49|293.13|0
1653543070000|2022-05-26 05:31:10|297.04|293.68|297.15|293.79|297.26|293.9|297.04|293.68|0
1653543080000|2022-05-26 05:31:20|297.26|293.9|296.93|293.57|297.26|293.9|296.93|293.57|0
1653543090000|2022-05-26 05:31:30|296.49|293.13|296.38|293.02|296.71|293.35|296.38|293.02|0
1653543100000|2022-05-26 05:31:40|296.27|292.91|296.27|292.91|296.27|292.91|296.27|292.91|0
1653543110000|2022-05-26 05:31:50|296.05|292.69|296.38|293.02|296.49|293.13|296.05|292.69|0
1653543120000|2022-05-26 05:32:00|296.49|293.13|296.71|293.35|296.71|293.35|296.27|292.91|0
1653543130000|2022-05-26 05:32:10|296.6|293.24|296.6|293.24|296.6|293.24|296.6|293.24|0
1653543140000|2022-05-26 05:32:20|295.83|292.47|296.05|292.69|296.05|292.69|295.83|292.47|0
1653543150000|2022-05-26 05:32:30|295.61|292.25|295.61|292.25|295.83|292.47|295.61|292.25|0
1653543160000|2022-05-26 05:32:40|295.39|292.03|295.39|292.03|295.39|292.03|295.39|292.03|0
1653543170000|2022-05-26 05:32:50|295.61|292.25|295.61|292.25|295.61|292.25|295.61|292.25|0
1653543180000|2022-05-26 05:33:00|295.51|292.15|295.51|292.15|295.61|292.25|295.51|292.15|0
1653543190000|2022-05-26 05:33:10|295.39|292.03|295.61|292.25|295.61|292.25|295.39|292.03|0
1653543200000|2022-05-26 05:33:20|295.83|292.47|295.83|292.47|295.83|292.47|295.61|292.25|0
1653543210000|2022-05-26 05:33:30|295.61|292.25|295.83|292.47|295.83|292.47|295.61|292.25|0
1653543220000|2022-05-26 05:33:40|295.73|292.37|295.61|292.25|295.73|292.37|295.51|292.15|0
1653543230000|2022-05-26 05:33:50|295.83|292.47|295.83|292.47|295.83|292.47|295.72|292.36|0
1653543240000|2022-05-26 05:34:00|295.94|292.58|295.83|292.47|296.05|292.69|295.83|292.47|0
1653543250000|2022-05-26 05:34:10|296.05|292.69|296.05|292.69|296.05|292.69|296.05|292.69|0
1653543260000|2022-05-26 05:34:20|295.83|292.47|295.83|292.47|295.83|292.47|295.39|292.03|0
1653543270000|2022-05-26 05:34:30|296.05|292.69|295.83|292.47|296.05|292.69|295.83|292.47|0
1653543280000|2022-05-26 05:34:40|295.61|292.25|296.05|292.69|296.05|292.69|295.61|292.25|0
1653543290000|2022-05-26 05:34:50|295.94|292.58|295.83|292.47|295.94|292.58|295.83|292.47|0
1653543300000|2022-05-26 05:35:00|295.61|292.25|295.83|292.47|295.83|292.47|295.61|292.25|0
1653543310000|2022-05-26 05:35:10|295.72|292.36|295.61|292.25|295.72|292.36|295.61|292.25|0
1653543320000|2022-05-26 05:35:20|295.5|292.14|296.05|292.69|296.05|292.69|295.39|292.03|0
1653543330000|2022-05-26 05:35:30|295.83|292.47|296.16|292.8|296.16|292.8|295.83|292.47|0
1653543340000|2022-05-26 05:35:40|296.27|292.91|296.27|292.91|296.27|292.91|296.27|292.91|0
1653543350000|2022-05-26 05:35:50|296.05|292.69|296.05|292.69|296.05|292.69|296.05|292.69|0
1653543360000|2022-05-26 05:36:00|296.27|292.91|296.05|292.69|296.27|292.91|296.05|292.69|0
1653543370000|2022-05-26 05:36:10|296.16|292.8|296.27|292.91|296.27|292.91|296.16|292.8|0
1653543380000|2022-05-26 05:36:20|296.05|292.69|295.83|292.47|296.05|292.69|295.72|292.36|0
1653543390000|2022-05-26 05:36:30|295.61|292.25|295.5|292.14|295.61|292.25|295.39|292.03|0
1653543400000|2022-05-26 05:36:40|295.61|292.25|295.61|292.25|295.61|292.25|295.39|292.03|0
1653543410000|2022-05-26 05:36:50|295.5|292.14|295.39|292.03|295.61|292.25|295.39|292.03|0
1653543420000|2022-05-26 05:37:00|295.61|292.25|296.27|292.91|296.27|292.91|295.61|292.25|0
1653543430000|2022-05-26 05:37:10|296.05|292.69|295.94|292.58|296.05|292.69|295.94|292.58|0
1653543440000|2022-05-26 05:37:20|296.05|292.69|296.16|292.8|296.16|292.8|296.05|292.69|0
1653543450000|2022-05-26 05:37:30|296.05|292.69|296.16|292.8|296.16|292.8|296.05|292.69|0
1653543460000|2022-05-26 05:37:40|296.27|292.91|296.49|293.13|296.49|293.13|296.27|292.91|0
1653543470000|2022-05-26 05:37:50|296.27|292.91|296.27|292.91|296.27|292.91|296.27|292.91|0
1653543480000|2022-05-26 05:38:00|296.05|292.69|296.27|292.91|296.27|292.91|296.05|292.69|0
1653543490000|2022-05-26 05:38:10|296.16|292.8|296.27|292.91|296.27|292.91|296.16|292.8|0
1653543500000|2022-05-26 05:38:20|296.48|293.12|296.48|293.12|296.48|293.12|296.38|293.02|0
1653543510000|2022-05-26 05:38:30|296.7|293.34|296.92|293.56|296.92|293.56|296.7|293.34|0
1653543520000|2022-05-26 05:38:40|296.7|293.34|296.92|293.56|296.92|293.56|296.7|293.34|0
1653543530000|2022-05-26 05:38:50|296.7|293.34|296.7|293.34|296.7|293.34|296.7|293.34|0
1653543540000|2022-05-26 05:39:00|296.92|293.56|296.92|293.56|296.92|293.56|296.82|293.46|0
1653543550000|2022-05-26 05:39:10|296.82|293.46|296.92|293.56|296.92|293.56|296.82|293.46|0
1653543560000|2022-05-26 05:39:20|296.82|293.46|296.7|293.34|296.82|293.46|296.7|293.34|0
1653543570000|2022-05-26 05:39:30|296.92|293.56|297.14|293.78|297.14|293.78|296.92|293.56|0
1653543580000|2022-05-26 05:39:40|298.02|294.66|297.92|294.56|298.02|294.66|297.8|294.44|0
1653543590000|2022-05-26 05:39:50|298.02|294.66|297.8|294.44|298.02|294.66|297.8|294.44|0
1653543600000|2022-05-26 05:40:00|298.02|294.66|298.24|294.88|298.46|295.1|298.02|294.66|0
1653543610000|2022-05-26 05:40:10|298.02|294.66|298.02|294.66|298.14|294.78|298.02|294.66|0
1653543620000|2022-05-26 05:40:20|297.92|294.56|297.7|294.34|297.92|294.56|297.7|294.34|0
1653543630000|2022-05-26 05:40:30|297.8|294.44|297.8|294.44|297.92|294.56|297.8|294.44|0
1653543640000|2022-05-26 05:40:40|297.58|294.22|297.58|294.22|297.58|294.22|297.58|294.22|0
1653543650000|2022-05-26 05:40:50|297.48|294.12|297.58|294.22|297.58|294.22|297.48|294.12|0
1653543660000|2022-05-26 05:41:00|297.26|293.9|297.26|293.9|297.26|293.9|297.26|293.9|0
1653543670000|2022-05-26 05:41:10|297.14|293.78|297.04|293.68|297.14|293.78|297.04|293.68|0
1653543680000|2022-05-26 05:41:20|296.92|293.56|296.48|293.12|296.92|293.56|296.48|293.12|0
1653543690000|2022-05-26 05:41:30|296.7|293.34|296.6|293.24|296.92|293.56|296.48|293.12|0
1653543700000|2022-05-26 05:41:40|296.7|293.34|296.7|293.34|296.7|293.34|296.7|293.34|0
1653543710000|2022-05-26 05:41:50|296.26|292.9|296.26|292.9|296.26|292.9|296.26|292.9|0
1653543720000|2022-05-26 05:42:00|296.04|292.68|296.04|292.68|296.16|292.8|296.04|292.68|0
1653543740000|2022-05-26 05:42:20|295.82|292.46|295.82|292.46|295.82|292.46|295.82|292.46|0
1653543750000|2022-05-26 05:42:30|296.16|292.8|296.48|293.12|296.48|293.12|296.04|292.68|0
1653543760000|2022-05-26 05:42:40|296.82|293.46|296.82|293.46|296.82|293.46|296.7|293.34|0
1653543770000|2022-05-26 05:42:50|296.7|293.34|296.7|293.34|296.92|293.56|296.7|293.34|0
1653543780000|2022-05-26 05:43:00|296.48|293.12|296.82|293.46|296.82|293.46|296.48|293.12|0
1653543790000|2022-05-26 05:43:10|296.7|293.34|296.7|293.34|296.7|293.34|296.7|293.34|0
1653543800000|2022-05-26 05:43:20|296.82|293.46|296.92|293.56|296.92|293.56|296.81|293.45|0
1653543810000|2022-05-26 05:43:30|296.81|293.45|297.14|293.78|297.14|293.78|296.81|293.45|0
1653543820000|2022-05-26 05:43:40|296.92|293.56|296.7|293.34|296.92|293.56|296.7|293.34|0
1653543830000|2022-05-26 05:43:50|296.6|293.24|296.7|293.34|296.7|293.34|296.48|293.12|0
1653543840000|2022-05-26 05:44:00|296.48|293.12|296.48|293.12|296.6|293.24|296.48|293.12|0
1653543850000|2022-05-26 05:44:10|296.59|293.23|296.26|292.9|296.59|293.23|296.26|292.9|0
1653543860000|2022-05-26 05:44:20|296.38|293.02|296.81|293.45|296.92|293.56|296.38|293.02|0
1653543870000|2022-05-26 05:44:30|297.03|293.67|297.03|293.67|297.03|293.67|297.03|293.67|0
1653543880000|2022-05-26 05:44:40|296.92|293.56|296.81|293.45|296.92|293.56|296.81|293.45|0
1653543890000|2022-05-26 05:44:50|296.7|293.34|296.48|293.12|296.92|293.56|296.48|293.12|0
1653543900000|2022-05-26 05:45:00|296.26|292.9|296.92|293.56|296.92|293.56|296.26|292.9|0
1653543910000|2022-05-26 05:45:10|296.81|293.45|296.59|293.23|296.81|293.45|296.59|293.23|0
1653543920000|2022-05-26 05:45:20|296.7|293.34|297.03|293.67|297.03|293.67|296.7|293.34|0
1653543930000|2022-05-26 05:45:30|296.92|293.56|297.36|294|297.36|294|296.92|293.56|0
1653543940000|2022-05-26 05:45:40|297.25|293.89|297.36|294|297.36|294|297.14|293.78|0
1653543950000|2022-05-26 05:45:50|297.03|293.67|297.03|293.67|297.03|293.67|296.92|293.56|0
1653543960000|2022-05-26 05:46:00|296.92|293.56|296.37|293.01|296.92|293.56|296.37|293.01|0
1653543970000|2022-05-26 05:46:10|296.26|292.9|295.6|292.24|296.26|292.9|295.6|292.24|0
1653543980000|2022-05-26 05:46:20|295.82|292.46|295.38|292.02|295.82|292.46|295.38|292.02|0
1653543990000|2022-05-26 05:46:30|295.5|292.14|295.6|292.24|295.6|292.24|295.38|292.02|0
1653544000000|2022-05-26 05:46:40|295.5|292.14|295.5|292.14|295.5|292.14|295.5|292.14|0
1653544010000|2022-05-26 05:46:50|295.38|292.02|295.5|292.14|295.5|292.14|295.38|292.02|0
1653544020000|2022-05-26 05:47:00|295.6|292.24|295.5|292.14|295.6|292.24|295.5|292.14|0
1653544030000|2022-05-26 05:47:10|295.6|292.24|296.04|292.68|296.04|292.68|295.6|292.24|0
1653544040000|2022-05-26 05:47:20|295.82|292.46|295.38|292.02|295.82|292.46|295.38|292.02|0
1653544050000|2022-05-26 05:47:30|295.28|291.92|295.28|291.92|295.28|291.92|295.28|291.92|0
1653544060000|2022-05-26 05:47:40|295.38|292.02|295.38|292.02|295.38|292.02|295.38|292.02|0
1653544070000|2022-05-26 05:47:50|295.28|291.92|295.28|291.92|295.28|291.92|295.28|291.92|0
1653544080000|2022-05-26 05:48:00|295.16|291.8|295.38|292.02|295.38|292.02|295.16|291.8|0
1653544090000|2022-05-26 05:48:10|295.28|291.92|295.38|292.02|295.38|292.02|295.28|291.92|0
1653544100000|2022-05-26 05:48:20|295.28|291.92|295.38|292.02|295.38|292.02|295.28|291.92|0
1653544110000|2022-05-26 05:48:30|295.6|292.24|295.6|292.24|295.6|292.24|295.6|292.24|0
1653544120000|2022-05-26 05:48:40|295.82|292.46|296.04|292.68|296.04|292.68|295.82|292.46|0
1653544130000|2022-05-26 05:48:50|296.26|292.9|296.37|293.01|296.37|293.01|296.26|292.9|0
1653544140000|2022-05-26 05:49:00|296.15|292.79|295.93|292.57|296.15|292.79|295.93|292.57|0
1653544150000|2022-05-26 05:49:10|296.26|292.9|296.15|292.79|296.26|292.9|296.15|292.79|0
1653544160000|2022-05-26 05:49:20|296.04|292.68|296.15|292.79|296.26|292.9|296.04|292.68|0
1653544170000|2022-05-26 05:49:30|296.37|293.01|296.7|293.34|296.7|293.34|296.37|293.01|0
1653544180000|2022-05-26 05:49:40|296.81|293.45|296.59|293.23|296.81|293.45|296.48|293.12|0
1653544200000|2022-05-26 05:50:00|296.48|293.12|296.7|293.34|296.7|293.34|296.48|293.12|0
1653544210000|2022-05-26 05:50:10|297.14|293.78|298.23|294.87|298.23|294.87|297.14|293.78|0
1653544220000|2022-05-26 05:50:20|298.13|294.77|297.47|294.11|298.13|294.77|297.47|294.11|0
1653544230000|2022-05-26 05:50:30|297.57|294.21|297.79|294.43|297.79|294.43|297.57|294.21|0
1653544240000|2022-05-26 05:50:40|298.13|294.77|298.13|294.77|298.13|294.77|298.13|294.77|0
1653544250000|2022-05-26 05:50:50|298.01|294.65|298.23|294.87|298.23|294.87|298.01|294.65|0
1653544260000|2022-05-26 05:51:00|298.45|295.09|298.79|295.43|298.79|295.43|298.45|295.09|0
1653544270000|2022-05-26 05:51:10|299.33|295.97|299.11|295.75|299.33|295.97|299.01|295.65|0
1653544280000|2022-05-26 05:51:20|299.23|295.87|299.33|295.97|299.33|295.97|299.23|295.87|0
1653544290000|2022-05-26 05:51:30|299.23|295.87|299.33|295.97|299.33|295.97|299.23|295.87|0
1653544300000|2022-05-26 05:51:40|299.23|295.87|298.89|295.53|299.23|295.87|298.67|295.31|0
1653544310000|2022-05-26 05:51:50|299.23|295.87|299.33|295.97|299.33|295.97|299.11|295.75|0
1653544320000|2022-05-26 05:52:00|299.55|296.19|300.21|296.85|300.43|297.07|299.55|296.19|0
1653544330000|2022-05-26 05:52:10|299.99|296.63|299.99|296.63|299.99|296.63|299.89|296.53|0
1653544340000|2022-05-26 05:52:20|299.77|296.41|299.77|296.41|299.77|296.41|299.55|296.19|0
1653544350000|2022-05-26 05:52:30|299.89|296.53|299.89|296.53|299.89|296.53|299.77|296.41|0
1653544360000|2022-05-26 05:52:40|299.99|296.63|299.99|296.63|299.99|296.63|299.99|296.63|0
1653544370000|2022-05-26 05:52:50|300.21|296.85|300.43|297.07|300.43|297.07|300.21|296.85|0
1653544380000|2022-05-26 05:53:00|300.55|297.19|300.65|297.29|300.87|297.51|300.55|297.19|0
1653544390000|2022-05-26 05:53:10|300.43|297.07|300.43|297.07|300.43|297.07|300.21|296.85|0
1653544400000|2022-05-26 05:53:20|300.21|296.85|300.21|296.85|300.21|296.85|300.21|296.85|0
1653544410000|2022-05-26 05:53:30|300.33|296.97|300.55|297.19|300.55|297.19|300.33|296.97|0
1653544420000|2022-05-26 05:53:40|300.43|297.07|299.99|296.63|300.43|297.07|299.99|296.63|0
1653544430000|2022-05-26 05:53:50|300.21|296.85|300.55|297.19|300.55|297.19|300.21|296.85|0
1653544440000|2022-05-26 05:54:00|300.43|297.07|300.43|297.07|300.43|297.07|300.43|297.07|0
1653544460000|2022-05-26 05:54:20|300.55|297.19|300.55|297.19|300.55|297.19|300.43|297.07|0
1653544470000|2022-05-26 05:54:30|300.77|297.41|300.65|297.29|300.77|297.41|300.55|297.19|0
1653544480000|2022-05-26 05:54:40|300.87|297.51|300.77|297.41|300.87|297.51|300.65|297.29|0
1653544490000|2022-05-26 05:54:50|300.87|297.51|301.09|297.73|301.09|297.73|300.77|297.41|0
1653544500000|2022-05-26 05:55:00|300.87|297.51|300.99|297.63|301.09|297.73|300.87|297.51|0
1653544510000|2022-05-26 05:55:10|300.77|297.41|300.65|297.29|300.77|297.41|300.65|297.29|0
1653544520000|2022-05-26 05:55:20|300.77|297.41|300.55|297.19|300.77|297.41|300.55|297.19|0
1653544530000|2022-05-26 05:55:30|300.43|297.07|300.43|297.07|300.43|297.07|300.43|297.07|0
1653544540000|2022-05-26 05:55:40|300.21|296.85|299.99|296.63|300.21|296.85|299.99|296.63|0
1653544550000|2022-05-26 05:55:50|300.11|296.75|300.11|296.75|300.11|296.75|299.99|296.63|0
1653544560000|2022-05-26 05:56:00|299.99|296.63|299.99|296.63|299.99|296.63|299.88|296.52|0
1653544570000|2022-05-26 05:56:10|299.88|296.52|300.43|297.07|300.43|297.07|299.88|296.52|0
1653544580000|2022-05-26 05:56:20|300.33|296.97|300.43|297.07|300.43|297.07|300.33|296.97|0
1653544590000|2022-05-26 05:56:30|300.21|296.85|300.21|296.85|300.21|296.85|300.21|296.85|0
1653544600000|2022-05-26 05:56:40|300.43|297.07|300.43|297.07|300.43|297.07|300.43|297.07|0
1653544610000|2022-05-26 05:56:50|300.21|296.85|300.32|296.96|300.32|296.96|300.1|296.74|0
1653544620000|2022-05-26 05:57:00|300.21|296.85|300.55|297.19|300.55|297.19|300.21|296.85|0
1653544630000|2022-05-26 05:57:10|302.2|298.84|302.42|299.06|302.86|299.5|302.2|298.84|0
1653544640000|2022-05-26 05:57:20|302.09|298.73|301.75|298.39|302.09|298.73|301.75|298.39|0
1653544650000|2022-05-26 05:57:30|301.97|298.61|302.42|299.06|302.42|299.06|301.75|298.39|0
1653544660000|2022-05-26 05:57:40|302.31|298.95|302.31|298.95|302.31|298.95|302.2|298.84|0
1653544670000|2022-05-26 05:57:50|302.86|299.5|302.97|299.61|303.08|299.72|302.86|299.5|0
1653544680000|2022-05-26 05:58:00|302.86|299.5|301.87|298.51|302.86|299.5|301.87|298.51|0
1653544690000|2022-05-26 05:58:10|301.75|298.39|301.43|298.07|301.75|298.39|301.43|298.07|0
1653544700000|2022-05-26 05:58:20|301.31|297.95|301.53|298.17|301.53|298.17|301.31|297.95|0
1653544710000|2022-05-26 05:58:30|301.31|297.95|300.65|297.29|301.31|297.95|300.65|297.29|0
1653544730000|2022-05-26 05:58:50|300.76|297.4|300.43|297.07|300.76|297.4|300.43|297.07|0
1653544740000|2022-05-26 05:59:00|300.54|297.18|300.43|297.07|300.54|297.18|300.21|296.85|0
1653544750000|2022-05-26 05:59:10|299.33|295.97|299.77|296.41|299.99|296.63|299.33|295.97|0
1653544760000|2022-05-26 05:59:20|299.88|296.52|299.88|296.52|299.88|296.52|299.88|296.52|0
1653544770000|2022-05-26 05:59:30|299.99|296.63|299.77|296.41|299.99|296.63|299.77|296.41|0
1653544780000|2022-05-26 05:59:40|299.66|296.3|299.66|296.3|299.66|296.3|299.66|296.3|0
1653544790000|2022-05-26 05:59:50|299.99|296.63|300.43|297.07|300.43|297.07|299.99|296.63|0
1653544800000|2022-05-26 06:00:00|299.99|296.63|299.99|296.63|300.21|296.85|299.99|296.63|0
1653544810000|2022-05-26 06:00:10|299.33|295.97|298.89|295.53|299.33|295.97|298.89|295.53|0
1653544820000|2022-05-26 06:00:20|299.11|295.75|298.78|295.42|299.11|295.75|298.78|295.42|0
1653544830000|2022-05-26 06:00:30|298.67|295.31|298.34|294.98|298.67|295.31|298.34|294.98|0
1653544840000|2022-05-26 06:00:40|299|295.64|299.55|296.19|299.55|296.19|298.56|295.2|0
1653544850000|2022-05-26 06:00:50|299.44|296.08|299.77|296.41|299.77|296.41|299.44|296.08|0
1653544860000|2022-05-26 06:01:00|299.99|296.63|300.43|297.07|300.43|297.07|299.99|296.63|0
1653544870000|2022-05-26 06:01:10|300.1|296.74|300.21|296.85|300.21|296.85|300.1|296.74|0
1653544880000|2022-05-26 06:01:20|299.99|296.63|300.32|296.96|300.32|296.96|299.99|296.63|0
1653544890000|2022-05-26 06:01:30|300.43|297.07|300.87|297.51|300.87|297.51|300.43|297.07|0
1653544900000|2022-05-26 06:01:40|300.65|297.29|300.43|297.07|300.65|297.29|300.43|297.07|0
1653544910000|2022-05-26 06:01:50|300.32|296.96|300.65|297.29|300.65|297.29|300.32|296.96|0
1653544920000|2022-05-26 06:02:00|300.87|297.51|301.09|297.73|301.09|297.73|300.87|297.51|0
1653544930000|2022-05-26 06:02:10|300.87|297.51|300.87|297.51|300.98|297.62|300.87|297.51|0
1653544940000|2022-05-26 06:02:20|300.65|297.29|301.09|297.73|301.09|297.73|300.21|296.85|0
1653544950000|2022-05-26 06:02:30|300.87|297.51|301.09|297.73|301.31|297.95|300.87|297.51|0
1653544960000|2022-05-26 06:02:40|300.87|297.51|300.43|297.07|300.87|297.51|300.43|297.07|0
1653544970000|2022-05-26 06:02:50|300.21|296.85|300.32|296.96|300.43|297.07|300.21|296.85|0
1653544980000|2022-05-26 06:03:00|299.99|296.63|300.32|296.96|300.32|296.96|299.88|296.52|0
1653544990000|2022-05-26 06:03:10|300.54|297.18|301.09|297.73|301.09|297.73|300.54|297.18|0
1653545000000|2022-05-26 06:03:20|300.98|297.62|301.09|297.73|301.31|297.95|300.98|297.62|0
1653545010000|2022-05-26 06:03:30|300.76|297.4|300.87|297.51|300.87|297.51|300.76|297.4|0
1653545020000|2022-05-26 06:03:40|301.31|297.95|301.97|298.61|301.97|298.61|301.31|297.95|0
1653545030000|2022-05-26 06:03:50|302.09|298.73|302.19|298.83|302.19|298.83|301.97|298.61|0
1653545040000|2022-05-26 06:04:00|302.09|298.73|301.75|298.39|302.41|299.05|301.75|298.39|0
1653545050000|2022-05-26 06:04:10|301.64|298.28|301.97|298.61|301.97|298.61|301.64|298.28|0
1653545060000|2022-05-26 06:04:20|302.19|298.83|302.19|298.83|302.19|298.83|302.19|298.83|0
1653545070000|2022-05-26 06:04:30|301.97|298.61|301.53|298.17|301.97|298.61|301.53|298.17|0
1653545080000|2022-05-26 06:04:40|301.75|298.39|301.75|298.39|301.75|298.39|301.75|298.39|0
1653545090000|2022-05-26 06:04:50|301.53|298.17|301.64|298.28|301.64|298.28|301.31|297.95|0
1653545100000|2022-05-26 06:05:00|301.75|298.39|301.75|298.39|301.75|298.39|301.64|298.28|0
1653545110000|2022-05-26 06:05:10|301.31|297.95|300.76|297.4|301.31|297.95|300.76|297.4|0
1653545120000|2022-05-26 06:05:20|300.87|297.51|301.09|297.73|301.09|297.73|300.87|297.51|0
1653545130000|2022-05-26 06:05:30|300.87|297.51|300.98|297.62|300.98|297.62|300.87|297.51|0
1653545140000|2022-05-26 06:05:40|301.09|297.73|300.42|297.06|301.09|297.73|300.42|297.06|0
1653545150000|2022-05-26 06:05:50|300.54|297.18|301.53|298.17|301.64|298.28|300.54|297.18|0
1653545160000|2022-05-26 06:06:00|301.31|297.95|301.09|297.73|301.31|297.95|301.09|297.73|0
1653545170000|2022-05-26 06:06:10|300.87|297.51|300.64|297.28|300.87|297.51|300.64|297.28|0
1653545180000|2022-05-26 06:06:20|301.09|297.73|301.09|297.73|301.09|297.73|300.87|297.51|0
1653545190000|2022-05-26 06:06:30|301.2|297.84|301.75|298.39|301.75|298.39|301.2|297.84|0
1653545200000|2022-05-26 06:06:40|301.64|298.28|301.75|298.39|301.75|298.39|301.64|298.28|0
1653545210000|2022-05-26 06:06:50|301.97|298.61|302.19|298.83|302.19|298.83|301.97|298.61|0
1653545220000|2022-05-26 06:07:00|302.41|299.05|301.97|298.61|302.41|299.05|301.75|298.39|0
1653545230000|2022-05-26 06:07:10|301.75|298.39|301.53|298.17|301.75|298.39|301.53|298.17|0
1653545240000|2022-05-26 06:07:20|301.75|298.39|302.52|299.16|302.52|299.16|301.75|298.39|0
1653545250000|2022-05-26 06:07:30|302.41|299.05|302.63|299.27|302.63|299.27|302.41|299.05|0
1653545260000|2022-05-26 06:07:40|302.08|298.72|302.19|298.83|302.19|298.83|302.08|298.72|0
1653545270000|2022-05-26 06:07:50|301.97|298.61|301.86|298.5|301.97|298.61|301.86|298.5|0
1653545280000|2022-05-26 06:08:00|301.75|298.39|302.08|298.72|302.08|298.72|301.75|298.39|0
1653545290000|2022-05-26 06:08:10|301.97|298.61|302.41|299.05|302.41|299.05|301.97|298.61|0
1653545300000|2022-05-26 06:08:20|302.85|299.49|303.07|299.71|303.29|299.93|302.85|299.49|0
1653545310000|2022-05-26 06:08:30|303.29|299.93|303.41|300.05|303.51|300.15|303.07|299.71|0
1653545320000|2022-05-26 06:08:40|303.29|299.93|302.63|299.27|303.29|299.93|302.63|299.27|0
1653545330000|2022-05-26 06:08:50|302.74|299.38|302.63|299.27|302.74|299.38|302.63|299.27|0
1653545340000|2022-05-26 06:09:00|302.19|298.83|301.97|298.61|302.19|298.83|301.97|298.61|0
1653545350000|2022-05-26 06:09:10|301.75|298.39|302.63|299.27|302.63|299.27|301.75|298.39|0
1653545360000|2022-05-26 06:09:20|302.85|299.49|302.63|299.27|302.85|299.49|302.63|299.27|0
1653545370000|2022-05-26 06:09:30|302.74|299.38|302.85|299.49|302.85|299.49|302.41|299.05|0
1653545380000|2022-05-26 06:09:40|303.07|299.71|302.63|299.27|303.07|299.71|302.63|299.27|0
1653545390000|2022-05-26 06:09:50|302.74|299.38|302.63|299.27|302.85|299.49|302.63|299.27|0
1653545400000|2022-05-26 06:10:00|302.74|299.38|302.41|299.05|302.74|299.38|302.41|299.05|0
1653545410000|2022-05-26 06:10:10|302.19|298.83|302.08|298.72|302.19|298.83|302.08|298.72|0
1653545420000|2022-05-26 06:10:20|302.41|299.05|302.41|299.05|302.41|299.05|302.41|299.05|0
1653545430000|2022-05-26 06:10:30|302.52|299.16|302.19|298.83|302.52|299.16|302.19|298.83|0
1653545440000|2022-05-26 06:10:40|301.97|298.61|301.52|298.16|301.97|298.61|301.52|298.16|0
1653545450000|2022-05-26 06:10:50|301.42|298.06|301.3|297.94|301.42|298.06|301.3|297.94|0
1653545460000|2022-05-26 06:11:00|301.42|298.06|301.3|297.94|301.42|298.06|301.3|297.94|0
1653545470000|2022-05-26 06:11:10|301.42|298.06|301.08|297.72|301.42|298.06|301.08|297.72|0
1653545480000|2022-05-26 06:11:20|300.98|297.62|300.64|297.28|300.98|297.62|300.64|297.28|0
1653545490000|2022-05-26 06:11:30|300.42|297.06|300.76|297.4|300.76|297.4|300.42|297.06|0
1653545500000|2022-05-26 06:11:40|300.64|297.28|300.42|297.06|300.64|297.28|300.42|297.06|0
1653545510000|2022-05-26 06:11:50|300.09|296.73|299.98|296.62|300.09|296.73|299.98|296.62|0
1653545520000|2022-05-26 06:12:00|300.2|296.84|300.42|297.06|300.42|297.06|300.2|296.84|0
1653545530000|2022-05-26 06:12:10|300.53|297.17|300.42|297.06|300.64|297.28|300.42|297.06|0
1653545540000|2022-05-26 06:12:20|300.64|297.28|300.53|297.17|300.64|297.28|300.42|297.06|0
1653545550000|2022-05-26 06:12:30|300.64|297.28|300.75|297.39|300.75|297.39|300.64|297.28|0
1653545560000|2022-05-26 06:12:40|300.64|297.28|300.64|297.28|300.64|297.28|300.64|297.28|0
1653545570000|2022-05-26 06:12:50|300.86|297.5|300.75|297.39|300.86|297.5|300.75|297.39|0
1653545580000|2022-05-26 06:13:00|300.86|297.5|301.08|297.72|301.08|297.72|300.86|297.5|0
1653545590000|2022-05-26 06:13:10|301.2|297.84|301.08|297.72|301.2|297.84|301.08|297.72|0
1653545600000|2022-05-26 06:13:20|301.3|297.94|301.3|297.94|301.3|297.94|301.3|297.94|0
1653545620000|2022-05-26 06:13:40|301.08|297.72|301.08|297.72|301.08|297.72|301.08|297.72|0
1653545630000|2022-05-26 06:13:50|301.2|297.84|301.08|297.72|301.2|297.84|301.08|297.72|0
1653545640000|2022-05-26 06:14:00|300.86|297.5|300.42|297.06|300.86|297.5|300.42|297.06|0
1653545650000|2022-05-26 06:14:10|300.64|297.28|300.42|297.06|300.64|297.28|300.42|297.06|0
1653545660000|2022-05-26 06:14:20|300.31|296.95|300.86|297.5|301.19|297.83|300.31|296.95|0
1653545670000|2022-05-26 06:14:30|301.08|297.72|300.86|297.5|301.19|297.83|300.86|297.5|0
1653545680000|2022-05-26 06:14:40|301.96|298.6|301.52|298.16|301.96|298.6|301.52|298.16|0
1653545690000|2022-05-26 06:14:50|301.74|298.38|301.74|298.38|301.74|298.38|301.74|298.38|0
1653545700000|2022-05-26 06:15:00|301.08|297.72|300.86|297.5|301.08|297.72|300.86|297.5|0
1653545710000|2022-05-26 06:15:10|301.08|297.72|301.08|297.72|301.19|297.83|301.08|297.72|0
1653545720000|2022-05-26 06:15:20|300.86|297.5|300.86|297.5|300.97|297.61|300.86|297.5|0
1653545730000|2022-05-26 06:15:30|300.64|297.28|300.42|297.06|300.64|297.28|300.2|296.84|0
1653545740000|2022-05-26 06:15:40|300.2|296.84|300.2|296.84|300.2|296.84|300.2|296.84|0
1653545750000|2022-05-26 06:15:50|300.31|296.95|300.31|296.95|300.31|296.95|300.31|296.95|0
1653545760000|2022-05-26 06:16:00|300.2|296.84|299.32|295.96|300.2|296.84|299.32|295.96|0
1653545770000|2022-05-26 06:16:10|299.54|296.18|299.32|295.96|299.54|296.18|299.21|295.85|0
1653545780000|2022-05-26 06:16:20|299.54|296.18|299.32|295.96|299.54|296.18|299.32|295.96|0
1653545790000|2022-05-26 06:16:30|299.43|296.07|299.43|296.07|299.43|296.07|299.43|296.07|0
1653545800000|2022-05-26 06:16:40|299.32|295.96|299.1|295.74|299.32|295.96|299.1|295.74|0
1653545810000|2022-05-26 06:16:50|299.09|295.73|298.65|295.29|299.09|295.73|298.65|295.29|0
1653545820000|2022-05-26 06:17:00|298.43|295.07|298.33|294.97|298.43|295.07|298.33|294.97|0
1653545830000|2022-05-26 06:17:10|298.43|295.07|298.65|295.29|298.65|295.29|298.43|295.07|0
1653545840000|2022-05-26 06:17:20|298.87|295.51|298.65|295.29|298.87|295.51|298.65|295.29|0
1653545850000|2022-05-26 06:17:30|298.87|295.51|298.43|295.07|298.87|295.51|298.43|295.07|0
1653545860000|2022-05-26 06:17:40|298.21|294.85|298.65|295.29|298.65|295.29|298.21|294.85|0
1653545870000|2022-05-26 06:17:50|298.43|295.07|298.43|295.07|298.43|295.07|298.43|295.07|0
1653545880000|2022-05-26 06:18:00|298.65|295.29|298.21|294.85|298.65|295.29|298.21|294.85|0
1653545890000|2022-05-26 06:18:10|298.43|295.07|298.21|294.85|298.55|295.19|298.21|294.85|0
1653545900000|2022-05-26 06:18:20|297.99|294.63|297.99|294.63|297.99|294.63|297.99|294.63|0
1653545910000|2022-05-26 06:18:30|298.11|294.75|298.11|294.75|298.21|294.85|298.11|294.75|0
1653545920000|2022-05-26 06:18:40|298.21|294.85|298.43|295.07|298.43|295.07|298.21|294.85|0
1653545940000|2022-05-26 06:19:00|298.65|295.29|298.65|295.29|298.77|295.41|298.65|295.29|0
1653545950000|2022-05-26 06:19:10|298.33|294.97|298.43|295.07|298.43|295.07|298.33|294.97|0
1653545960000|2022-05-26 06:19:20|298.33|294.97|297.99|294.63|298.33|294.97|297.99|294.63|0
1653545970000|2022-05-26 06:19:30|298.21|294.85|298.21|294.85|298.21|294.85|298.11|294.75|0
1653545980000|2022-05-26 06:19:40|297.99|294.63|297.99|294.63|297.99|294.63|297.99|294.63|0
1653545990000|2022-05-26 06:19:50|297.77|294.41|297.77|294.41|297.77|294.41|297.77|294.41|0
1653546000000|2022-05-26 06:20:00|297.99|294.63|297.99|294.63|297.99|294.63|297.77|294.41|0
1653546010000|2022-05-26 06:20:10|297.89|294.53|297.89|294.53|297.89|294.53|297.77|294.41|0
1653546020000|2022-05-26 06:20:20|298.21|294.85|298.33|294.97|298.33|294.97|298.21|294.85|0
1653546030000|2022-05-26 06:20:30|298.43|295.07|298.43|295.07|298.43|295.07|298.43|295.07|0
1653546040000|2022-05-26 06:20:40|298.65|295.29|298.65|295.29|298.87|295.51|298.65|295.29|0
1653546050000|2022-05-26 06:20:50|299.53|296.17|299.31|295.95|299.53|296.17|299.31|295.95|0
1653546060000|2022-05-26 06:21:00|299.53|296.17|299.53|296.17|299.53|296.17|299.53|296.17|0
1653546070000|2022-05-26 06:21:10|299.75|296.39|299.75|296.39|299.75|296.39|299.53|296.17|0
1653546080000|2022-05-26 06:21:20|299.31|295.95|299.31|295.95|299.31|295.95|299.31|295.95|0
1653546090000|2022-05-26 06:21:30|299.09|295.73|299.31|295.95|299.31|295.95|299.09|295.73|0
1653546100000|2022-05-26 06:21:40|299.09|295.73|298.99|295.63|299.09|295.73|298.99|295.63|0
1653546110000|2022-05-26 06:21:50|298.87|295.51|298.65|295.29|298.87|295.51|298.65|295.29|0
1653546120000|2022-05-26 06:22:00|298.43|295.07|298.43|295.07|298.43|295.07|298.43|295.07|0
1653546130000|2022-05-26 06:22:10|298.21|294.85|297.99|294.63|298.21|294.85|297.99|294.63|0
1653546140000|2022-05-26 06:22:20|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653546150000|2022-05-26 06:22:30|297.77|294.41|297.77|294.41|297.77|294.41|297.77|294.41|0
1653546160000|2022-05-26 06:22:40|297.89|294.53|297.55|294.19|297.89|294.53|297.55|294.19|0
1653546170000|2022-05-26 06:22:50|297.23|293.87|297.33|293.97|297.33|293.97|297.11|293.75|0
1653546180000|2022-05-26 06:23:00|297.45|294.09|297.55|294.19|297.67|294.31|297.33|293.97|0
1653546190000|2022-05-26 06:23:10|297.33|293.97|297.55|294.19|297.55|294.19|297.33|293.97|0
1653546210000|2022-05-26 06:23:30|297.33|293.97|297.33|293.97|297.33|293.97|297.33|293.97|0
1653546220000|2022-05-26 06:23:40|297.11|293.75|297.33|293.97|297.33|293.97|297.11|293.75|0
1653546230000|2022-05-26 06:23:50|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653546240000|2022-05-26 06:24:00|297.44|294.08|297.77|294.41|297.77|294.41|297.44|294.08|0
1653546250000|2022-05-26 06:24:10|297.66|294.3|297.77|294.41|297.77|294.41|297.55|294.19|0
1653546260000|2022-05-26 06:24:20|297.66|294.3|297.66|294.3|297.77|294.41|297.66|294.3|0
1653546270000|2022-05-26 06:24:30|297.55|294.19|297.33|293.97|297.55|294.19|297.33|293.97|0
1653546280000|2022-05-26 06:24:40|297.11|293.75|297.11|293.75|297.11|293.75|297|293.64|0
1653546290000|2022-05-26 06:24:50|296.89|293.53|296.89|293.53|296.89|293.53|296.89|293.53|0
1653546300000|2022-05-26 06:25:00|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653546310000|2022-05-26 06:25:10|297.33|293.97|297.33|293.97|297.33|293.97|297.33|293.97|0
1653546320000|2022-05-26 06:25:20|297.55|294.19|297.44|294.08|297.55|294.19|297.44|294.08|0
1653546330000|2022-05-26 06:25:30|297.33|293.97|297.55|294.19|297.55|294.19|297.33|293.97|0
1653546340000|2022-05-26 06:25:40|297.33|293.97|297|293.64|297.33|293.97|297|293.64|0
1653546350000|2022-05-26 06:25:50|297.11|293.75|297.11|293.75|297.11|293.75|296.89|293.53|0
1653546360000|2022-05-26 06:26:00|297.33|293.97|297.33|293.97|297.44|294.08|297.11|293.75|0
1653546370000|2022-05-26 06:26:10|297.44|294.08|297.33|293.97|297.44|294.08|297.33|293.97|0
1653546380000|2022-05-26 06:26:20|297.22|293.86|297.33|293.97|297.33|293.97|297.22|293.86|0
1653546390000|2022-05-26 06:26:30|297.55|294.19|297.77|294.41|297.77|294.41|297.55|294.19|0
1653546400000|2022-05-26 06:26:40|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653546410000|2022-05-26 06:26:50|297.33|293.97|297.33|293.97|297.33|293.97|297.33|293.97|0
1653546420000|2022-05-26 06:27:00|297.55|294.19|297.33|293.97|297.55|294.19|297.33|293.97|0
1653546440000|2022-05-26 06:27:20|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653546450000|2022-05-26 06:27:30|297.77|294.41|297.99|294.63|297.99|294.63|297.77|294.41|0
1653546470000|2022-05-26 06:27:50|298.65|295.29|298.87|295.51|298.87|295.51|298.65|295.29|0
1653546480000|2022-05-26 06:28:00|298.65|295.29|298.43|295.07|298.65|295.29|298.43|295.07|0
1653546490000|2022-05-26 06:28:10|298.54|295.18|298.65|295.29|298.65|295.29|298.43|295.07|0
1653546500000|2022-05-26 06:28:20|298.43|295.07|298.43|295.07|298.43|295.07|298.43|295.07|0
1653546510000|2022-05-26 06:28:30|298.65|295.29|298.87|295.51|299.09|295.73|298.65|295.29|0
1653546530000|2022-05-26 06:28:50|298.65|295.29|298.76|295.4|298.76|295.4|298.65|295.29|0
1653546540000|2022-05-26 06:29:00|298.87|295.51|299.09|295.73|299.09|295.73|298.76|295.4|0
1653546550000|2022-05-26 06:29:10|299.53|296.17|299.53|296.17|299.53|296.17|299.42|296.06|0
1653546560000|2022-05-26 06:29:20|299.31|295.95|299.31|295.95|299.31|295.95|299.09|295.73|0
1653546570000|2022-05-26 06:29:30|299.09|295.73|299.09|295.73|299.09|295.73|299.09|295.73|0
1653546580000|2022-05-26 06:29:40|299.31|295.95|299.31|295.95|299.31|295.95|299.2|295.84|0
1653546590000|2022-05-26 06:29:50|299.09|295.73|298.98|295.62|299.09|295.73|298.87|295.51|0
1653546600000|2022-05-26 06:30:00|298.87|295.51|298.87|295.51|298.87|295.51|298.87|295.51|0
1653546610000|2022-05-26 06:30:10|299.09|295.73|299.53|296.17|299.53|296.17|299.09|295.73|0
1653546620000|2022-05-26 06:30:20|299.31|295.95|299.09|295.73|299.31|295.95|299.09|295.73|0
1653546630000|2022-05-26 06:30:30|299.2|295.84|299.31|295.95|299.31|295.95|299.2|295.84|0
1653546650000|2022-05-26 06:30:50|298.86|295.5|298.86|295.5|298.86|295.5|298.86|295.5|0
1653546660000|2022-05-26 06:31:00|299.08|295.72|299.08|295.72|299.08|295.72|299.08|295.72|0
1653546680000|2022-05-26 06:31:20|298.86|295.5|298.86|295.5|298.86|295.5|298.86|295.5|0
1653546690000|2022-05-26 06:31:30|299.2|295.84|299.08|295.72|299.2|295.84|299.08|295.72|0
1653546700000|2022-05-26 06:31:40|299.3|295.94|299.3|295.94|299.3|295.94|299.08|295.72|0
1653546720000|2022-05-26 06:32:00|299.08|295.72|299.08|295.72|299.08|295.72|299.08|295.72|0
1653546730000|2022-05-26 06:32:10|298.98|295.62|299.3|295.94|299.3|295.94|298.86|295.5|0
1653546740000|2022-05-26 06:32:20|299.52|296.16|299.52|296.16|299.52|296.16|299.52|296.16|0
1653546750000|2022-05-26 06:32:30|299.74|296.38|299.64|296.28|299.74|296.38|299.64|296.28|0
1653546760000|2022-05-26 06:32:40|299.52|296.16|299.74|296.38|299.74|296.38|299.52|296.16|0
1653546770000|2022-05-26 06:32:50|299.52|296.16|299.96|296.6|299.96|296.6|299.52|296.16|0
1653546780000|2022-05-26 06:33:00|300.08|296.72|300.41|297.05|300.41|297.05|300.08|296.72|0
1653546790000|2022-05-26 06:33:10|300.63|297.27|300.74|297.38|300.74|297.38|300.63|297.27|0
1653546800000|2022-05-26 06:33:20|300.85|297.49|300.85|297.49|300.85|297.49|300.74|297.38|0
1653546810000|2022-05-26 06:33:30|300.74|297.38|300.52|297.16|300.74|297.38|300.52|297.16|0
1653546820000|2022-05-26 06:33:40|300.41|297.05|300.4|297.04|300.52|297.16|300.4|297.04|0
1653546830000|2022-05-26 06:33:50|300.52|297.16|300.63|297.27|300.63|297.27|300.52|297.16|0
1653546840000|2022-05-26 06:34:00|300.52|297.16|300.63|297.27|300.63|297.27|300.52|297.16|0
1653546850000|2022-05-26 06:34:10|300.74|297.38|299.96|296.6|300.74|297.38|299.96|296.6|0
1653546860000|2022-05-26 06:34:20|300.4|297.04|300.18|296.82|300.4|297.04|300.18|296.82|0
1653546870000|2022-05-26 06:34:30|300.3|296.94|300.18|296.82|300.3|296.94|300.18|296.82|0
1653546880000|2022-05-26 06:34:40|300.3|296.94|300.18|296.82|300.3|296.94|300.18|296.82|0
1653546890000|2022-05-26 06:34:50|299.96|296.6|299.96|296.6|299.96|296.6|299.96|296.6|0
1653546900000|2022-05-26 06:35:00|300.3|296.94|299.96|296.6|300.3|296.94|299.96|296.6|0
1653546910000|2022-05-26 06:35:10|299.74|296.38|299.3|295.94|299.74|296.38|299.3|295.94|0
1653546920000|2022-05-26 06:35:20|299.52|296.16|299.3|295.94|299.52|296.16|299.3|295.94|0
1653546930000|2022-05-26 06:35:30|299.08|295.72|299.08|295.72|299.08|295.72|299.08|295.72|0
1653546940000|2022-05-26 06:35:40|299.42|296.06|299.05|295.69|299.42|296.06|299.05|295.69|0
1653546950000|2022-05-26 06:35:50|299.16|295.8|298.88|295.52|299.27|295.91|298.88|295.52|0
1653546960000|2022-05-26 06:36:00|299.1|295.74|299.1|295.74|299.1|295.74|299.1|295.74|0
1653546970000|2022-05-26 06:36:10|299|295.64|298.66|295.3|299|295.64|298.66|295.3|0
1653546990000|2022-05-26 06:36:30|298.88|295.52|298.88|295.52|299.1|295.74|298.88|295.52|0
1653547000000|2022-05-26 06:36:40|299|295.64|299|295.64|299|295.64|298.88|295.52|0
1653547010000|2022-05-26 06:36:50|298.66|295.3|298.88|295.52|299|295.64|298.66|295.3|0
1653547020000|2022-05-26 06:37:00|299|295.64|298.88|295.52|299|295.64|298.88|295.52|0
1653547030000|2022-05-26 06:37:10|298.77|295.41|298.77|295.41|298.77|295.41|298.77|295.41|0
1653547040000|2022-05-26 06:37:20|298.88|295.52|298.88|295.52|298.88|295.52|298.88|295.52|0
1653547050000|2022-05-26 06:37:30|299.1|295.74|299.1|295.74|299.1|295.74|299.1|295.74|0
1653547060000|2022-05-26 06:37:40|299|295.64|298.44|295.08|299|295.64|298.44|295.08|0
1653547070000|2022-05-26 06:37:50|298.55|295.19|298.22|294.86|298.55|295.19|298.22|294.86|0
1653547080000|2022-05-26 06:38:00|298.44|295.08|298.66|295.3|298.66|295.3|298.44|295.08|0
1653547090000|2022-05-26 06:38:10|298.44|295.08|298.22|294.86|298.44|295.08|298.22|294.86|0
1653547100000|2022-05-26 06:38:20|298.33|294.97|297.45|294.09|298.33|294.97|297.45|294.09|0
1653547110000|2022-05-26 06:38:30|297.55|294.19|297.33|293.97|297.78|294.42|297.33|293.97|0
1653547120000|2022-05-26 06:38:40|297.55|294.19|297.45|294.09|297.55|294.19|297.45|294.09|0
1653547130000|2022-05-26 06:38:50|297.55|294.19|297.01|293.65|297.55|294.19|297.01|293.65|0
1653547140000|2022-05-26 06:39:00|296.89|293.53|296.67|293.31|296.89|293.53|296.67|293.31|0
1653547150000|2022-05-26 06:39:10|296.89|293.53|297.33|293.97|297.33|293.97|296.89|293.53|0
1653547160000|2022-05-26 06:39:20|297.23|293.87|297.11|293.75|297.23|293.87|297.11|293.75|0
1653547170000|2022-05-26 06:39:30|297.33|293.97|297.33|293.97|297.33|293.97|297.33|293.97|0
1653547180000|2022-05-26 06:39:40|297.45|294.09|297.77|294.41|297.77|294.41|297.33|293.97|0
1653547190000|2022-05-26 06:39:50|297.89|294.53|298|294.64|298|294.64|297.77|294.41|0
1653547200000|2022-05-26 06:40:00|298.22|294.86|298.77|295.41|298.77|295.41|298.22|294.86|0
1653547210000|2022-05-26 06:40:10|298.44|295.08|298.44|295.08|298.66|295.3|298.44|295.08|0
1653547220000|2022-05-26 06:40:20|297.99|294.63|297.77|294.41|297.99|294.63|297.77|294.41|0
1653547230000|2022-05-26 06:40:30|297.99|294.63|297.99|294.63|297.99|294.63|297.77|294.41|0
1653547240000|2022-05-26 06:40:40|298.22|294.86|298.22|294.86|298.22|294.86|298.22|294.86|0
1653547250000|2022-05-26 06:40:50|298.11|294.75|298.11|294.75|298.11|294.75|298.11|294.75|0
1653547260000|2022-05-26 06:41:00|298.22|294.86|298.11|294.75|298.33|294.97|297.99|294.63|0
1653547270000|2022-05-26 06:41:10|297.99|294.63|297.77|294.41|297.99|294.63|297.77|294.41|0
1653547280000|2022-05-26 06:41:20|297.55|294.19|297.55|294.19|297.55|294.19|297.55|294.19|0
1653547300000|2022-05-26 06:41:40|297.33|293.97|297.23|293.87|297.45|294.09|297.23|293.87|0
1653547310000|2022-05-26 06:41:50|297.11|293.75|296.89|293.53|297.11|293.75|296.89|293.53|0
1653547320000|2022-05-26 06:42:00|296.78|293.42|296.89|293.53|296.89|293.53|296.67|293.31|0
1653547330000|2022-05-26 06:42:10|296.78|293.42|296.67|293.31|296.78|293.42|296.67|293.31|0
1653547340000|2022-05-26 06:42:20|296.78|293.42|296.89|293.53|296.89|293.53|296.67|293.31|0
1653547350000|2022-05-26 06:42:30|297|293.64|297|293.64|297|293.64|297|293.64|0
1653547360000|2022-05-26 06:42:40|296.89|293.53|297|293.64|297|293.64|296.89|293.53|0
1653547370000|2022-05-26 06:42:50|296.89|293.53|297|293.64|297|293.64|296.89|293.53|0
1653547380000|2022-05-26 06:43:00|296.89|293.53|296.89|293.53|296.89|293.53|296.67|293.31|0
1653547390000|2022-05-26 06:43:10|296.67|293.31|296.89|293.53|296.89|293.53|296.67|293.31|0
1653547400000|2022-05-26 06:43:20|296.67|293.31|296.89|293.53|296.89|293.53|296.67|293.31|0
1653547410000|2022-05-26 06:43:30|297.11|293.75|297.33|293.97|297.33|293.97|297.11|293.75|0
1653547420000|2022-05-26 06:43:40|297.11|293.75|297.11|293.75|297.11|293.75|297.11|293.75|0
1653547430000|2022-05-26 06:43:50|297.33|293.97|297.11|293.75|297.33|293.97|297.11|293.75|0
1653547440000|2022-05-26 06:44:00|297.22|293.86|296.89|293.53|297.22|293.86|296.89|293.53|0
1653547450000|2022-05-26 06:44:10|297.11|293.75|297.11|293.75|297.11|293.75|297.11|293.75|0
1653547460000|2022-05-26 06:44:20|297|293.64|296.89|293.53|297|293.64|296.89|293.53|0
1653547470000|2022-05-26 06:44:30|296.67|293.31|296.45|293.09|296.67|293.31|296.45|293.09|0
1653547480000|2022-05-26 06:44:40|296.23|292.87|296.45|293.09|296.45|293.09|296.23|292.87|0
1653547490000|2022-05-26 06:44:50|296.56|293.2|296.45|293.09|296.67|293.31|296.45|293.09|0
1653547500000|2022-05-26 06:45:00|296.56|293.2|296.45|293.09|296.56|293.2|296.45|293.09|0
1653547510000|2022-05-26 06:45:10|296.34|292.98|296.45|293.09|296.45|293.09|296.34|292.98|0
1653547520000|2022-05-26 06:45:20|296.23|292.87|295.56|292.2|296.23|292.87|295.56|292.2|0
1653547530000|2022-05-26 06:45:30|295.78|292.42|295.78|292.42|295.78|292.42|295.78|292.42|0
1653547540000|2022-05-26 06:45:40|295.68|292.32|295.68|292.32|295.78|292.42|295.68|292.32|0
1653547550000|2022-05-26 06:45:50|295.34|291.98|295.34|291.98|295.34|291.98|295.34|291.98|0
1653547560000|2022-05-26 06:46:00|295.46|292.1|295.12|291.76|295.46|292.1|295.12|291.76|0
1653547570000|2022-05-26 06:46:10|294.9|291.54|295.12|291.76|295.12|291.76|294.9|291.54|0
1653547580000|2022-05-26 06:46:20|295.34|291.98|295.12|291.76|295.34|291.98|295.12|291.76|0
1653547600000|2022-05-26 06:46:40|295.02|291.66|295.02|291.66|295.02|291.66|294.9|291.54|0
1653547610000|2022-05-26 06:46:50|295.12|291.76|295.24|291.88|295.34|291.98|295.12|291.76|0
1653547620000|2022-05-26 06:47:00|295.34|291.98|295.12|291.76|295.34|291.98|295.12|291.76|0
1653547630000|2022-05-26 06:47:10|295.02|291.66|295.02|291.66|295.02|291.66|295.02|291.66|0
1653547640000|2022-05-26 06:47:20|294.9|291.54|295.12|291.76|295.12|291.76|294.9|291.54|0
1653547650000|2022-05-26 06:47:30|295.02|291.66|295.02|291.66|295.02|291.66|295.02|291.66|0
1653547660000|2022-05-26 06:47:40|295.12|291.76|295.34|291.98|295.34|291.98|295.12|291.76|0
1653547670000|2022-05-26 06:47:50|295.56|292.2|295.56|292.2|295.68|292.32|295.56|292.2|0
1653547680000|2022-05-26 06:48:00|295.68|292.32|295.9|292.54|295.9|292.54|295.68|292.32|0
1653547690000|2022-05-26 06:48:10|296|292.64|296.44|293.08|296.44|293.08|296|292.64|0
1653547700000|2022-05-26 06:48:20|296.34|292.98|296.56|293.2|296.56|293.2|296.34|292.98|0
1653547710000|2022-05-26 06:48:30|296.66|293.3|296.44|293.08|296.66|293.3|296.44|293.08|0
1653547720000|2022-05-26 06:48:40|296.66|293.3|296.66|293.3|296.66|293.3|296.66|293.3|0
1653547730000|2022-05-26 06:48:50|296.78|293.42|296.88|293.52|296.88|293.52|296.78|293.42|0
1653547750000|2022-05-26 06:49:10|297|293.64|297.11|293.75|297.11|293.75|297|293.64|0
1653547760000|2022-05-26 06:49:20|296.88|293.52|297|293.64|297.11|293.75|296.88|293.52|0
1653547770000|2022-05-26 06:49:30|297.11|293.75|297.11|293.75|297.33|293.97|297.11|293.75|0
1653547780000|2022-05-26 06:49:40|297|293.64|297.11|293.75|297.11|293.75|297|293.64|0
1653547790000|2022-05-26 06:49:50|297.33|293.97|297.1|293.74|297.33|293.97|297.1|293.74|0
1653547800000|2022-05-26 06:50:00|297|293.64|297.1|293.74|297.1|293.74|297|293.64|0
1653547810000|2022-05-26 06:50:10|297|293.64|297|293.64|297|293.64|296.88|293.52|0
1653547820000|2022-05-26 06:50:20|296.88|293.52|296.88|293.52|296.88|293.52|296.88|293.52|0
1653547830000|2022-05-26 06:50:30|296.78|293.42|296.66|293.3|296.78|293.42|296.66|293.3|0
1653547850000|2022-05-26 06:50:50|296.44|293.08|296.22|292.86|296.44|293.08|296.22|292.86|0
1653547860000|2022-05-26 06:51:00|295.78|292.42|295.78|292.42|296|292.64|295.78|292.42|0
1653547870000|2022-05-26 06:51:10|296|292.64|296.12|292.76|296.22|292.86|296|292.64|0
1653547880000|2022-05-26 06:51:20|296.22|292.86|296.34|292.98|296.34|292.98|296.22|292.86|0
1653547890000|2022-05-26 06:51:30|296.22|292.86|296.22|292.86|296.34|292.98|296.22|292.86|0
1653547900000|2022-05-26 06:51:40|296.12|292.76|296.12|292.76|296.12|292.76|296.12|292.76|0
1653547910000|2022-05-26 06:51:50|296.22|292.86|296.66|293.3|296.66|293.3|296.22|292.86|0
1653547920000|2022-05-26 06:52:00|296.44|293.08|296|292.64|296.44|293.08|296|292.64|0
1653547930000|2022-05-26 06:52:10|296.22|292.86|296.12|292.76|296.22|292.86|296.12|292.76|0
1653547940000|2022-05-26 06:52:20|296|292.64|295.78|292.42|296|292.64|295.78|292.42|0
1653547950000|2022-05-26 06:52:30|295.89|292.53|295.78|292.42|295.89|292.53|295.78|292.42|0
1653547960000|2022-05-26 06:52:40|296|292.64|295.78|292.42|296|292.64|295.78|292.42|0
1653547970000|2022-05-26 06:52:50|296|292.64|296|292.64|296|292.64|296|292.64|0
1653547980000|2022-05-26 06:53:00|295.78|292.42|295.89|292.53|295.89|292.53|295.78|292.42|0
1653547990000|2022-05-26 06:53:10|295.78|292.42|295.78|292.42|295.78|292.42|295.78|292.42|0
1653548000000|2022-05-26 06:53:20|296|292.64|296|292.64|296|292.64|296|292.64|0
1653548010000|2022-05-26 06:53:30|296.11|292.75|296.22|292.86|296.22|292.86|296.11|292.75|0
1653548020000|2022-05-26 06:53:40|296.11|292.75|296.22|292.86|296.22|292.86|296.11|292.75|0
1653548030000|2022-05-26 06:53:50|296.44|293.08|296.22|292.86|296.44|293.08|296.22|292.86|0
1653548040000|2022-05-26 06:54:00|296|292.64|296.11|292.75|296.11|292.75|296|292.64|0
1653548050000|2022-05-26 06:54:10|296.22|292.86|296.44|293.08|296.44|293.08|296.22|292.86|0
1653548060000|2022-05-26 06:54:20|296.55|293.19|296.66|293.3|296.66|293.3|296.55|293.19|0
1653548070000|2022-05-26 06:54:30|296.33|292.97|296|292.64|296.33|292.97|296|292.64|0
1653548080000|2022-05-26 06:54:40|295.89|292.53|295.89|292.53|295.89|292.53|295.89|292.53|0
1653548090000|2022-05-26 06:54:50|295.78|292.42|296|292.64|296|292.64|295.78|292.42|0
1653548100000|2022-05-26 06:55:00|295.78|292.42|295.56|292.2|295.78|292.42|295.56|292.2|0
1653548110000|2022-05-26 06:55:10|295.45|292.09|295.34|291.98|295.45|292.09|295.34|291.98|0
1653548120000|2022-05-26 06:55:20|295.56|292.2|295.56|292.2|295.56|292.2|295.45|292.09|0
1653548130000|2022-05-26 06:55:30|295.34|291.98|295.12|291.76|295.34|291.98|295.12|291.76|0
1653548140000|2022-05-26 06:55:40|295.01|291.65|294.79|291.43|295.01|291.65|294.79|291.43|0
1653548150000|2022-05-26 06:55:50|294.68|291.32|294.68|291.32|294.9|291.54|294.68|291.32|0
1653548160000|2022-05-26 06:56:00|294.57|291.21|294.24|290.88|294.57|291.21|294.24|290.88|0
1653548170000|2022-05-26 06:56:10|294.02|290.66|294.68|291.32|294.68|291.32|294.02|290.66|0
1653548180000|2022-05-26 06:56:20|294.9|291.54|295.34|291.98|295.34|291.98|294.9|291.54|0
1653548190000|2022-05-26 06:56:30|295.23|291.87|295.34|291.98|295.56|292.2|295.23|291.87|0
1653548200000|2022-05-26 06:56:40|295.56|292.2|295.56|292.2|295.56|292.2|295.56|292.2|0
1653548210000|2022-05-26 06:56:50|295.67|292.31|295.78|292.42|295.78|292.42|295.67|292.31|0
1653548220000|2022-05-26 06:57:00|295.56|292.2|295.89|292.53|295.89|292.53|295.56|292.2|0
1653548230000|2022-05-26 06:57:10|295.78|292.42|296|292.64|296|292.64|295.78|292.42|0
1653548240000|2022-05-26 06:57:20|295.78|292.42|295.78|292.42|295.78|292.42|295.78|292.42|0
1653548250000|2022-05-26 06:57:30|295.56|292.2|295.34|291.98|295.56|292.2|295.34|291.98|0
1653548260000|2022-05-26 06:57:40|295.56|292.2|295.56|292.2|295.56|292.2|295.56|292.2|0
1653548270000|2022-05-26 06:57:50|295.67|292.31|295.34|291.98|295.67|292.31|295.34|291.98|0
1653548290000|2022-05-26 06:58:10|295.11|291.75|294.89|291.53|295.11|291.75|294.89|291.53|0
1653548300000|2022-05-26 06:58:20|295.11|291.75|295.01|291.65|295.11|291.75|295.01|291.65|0
1653548310000|2022-05-26 06:58:30|295.11|291.75|294.89|291.53|295.11|291.75|294.89|291.53|0
1653548320000|2022-05-26 06:58:40|295.01|291.65|294.89|291.53|295.11|291.75|294.89|291.53|0
1653548330000|2022-05-26 06:58:50|295.01|291.65|295.01|291.65|295.01|291.65|294.89|291.53|0
1653548340000|2022-05-26 06:59:00|295.11|291.75|294.45|291.09|295.11|291.75|294.45|291.09|0
1653548350000|2022-05-26 06:59:10|294.35|290.99|294.23|290.87|294.35|290.99|294.13|290.77|0
1653548360000|2022-05-26 06:59:20|293.79|290.43|294.13|290.77|294.23|290.87|293.79|290.43|0
1653548370000|2022-05-26 06:59:30|294.45|291.09|294.23|290.87|294.45|291.09|294.23|290.87|0
1653548380000|2022-05-26 06:59:40|294.45|291.09|294.67|291.31|294.67|291.31|294.45|291.09|0
1653548390000|2022-05-26 06:59:50|295.11|291.75|294.89|291.53|295.11|291.75|294.67|291.31|0
1653548400000|2022-05-26 07:00:00|295.11|291.75|294.45|291.09|295.11|291.75|294.45|291.09|0
1653548410000|2022-05-26 07:00:10|294.01|290.65|294.89|291.53|294.89|291.53|293.79|290.43|0
1653548420000|2022-05-26 07:00:20|294.57|291.21|294.89|291.53|295.11|291.75|294.57|291.21|0
1653548430000|2022-05-26 07:00:30|294.67|291.31|293.79|290.43|294.67|291.31|293.79|290.43|0
1653548440000|2022-05-26 07:00:40|293.57|290.21|293.13|289.77|293.57|290.21|293.13|289.77|0
1653548450000|2022-05-26 07:00:50|293.35|289.99|293.57|290.21|293.57|290.21|293.13|289.77|0
1653548460000|2022-05-26 07:01:00|293.35|289.99|292.69|289.33|293.35|289.99|292.69|289.33|0
1653548470000|2022-05-26 07:01:10|292.81|289.45|292.37|289.01|292.91|289.55|292.37|289.01|0
1653548480000|2022-05-26 07:01:20|292.25|288.89|292.25|288.89|292.47|289.11|292.25|288.89|0
1653548490000|2022-05-26 07:01:30|292.15|288.79|292.91|289.55|292.91|289.55|292.15|288.79|0
1653548500000|2022-05-26 07:01:40|293.13|289.77|292.59|289.23|293.35|289.99|292.59|289.23|0
1653548510000|2022-05-26 07:01:50|292.47|289.11|292.69|289.33|292.69|289.33|292.37|289.01|0
1653548520000|2022-05-26 07:02:00|293.25|289.89|293.47|290.11|293.47|290.11|293.25|289.89|0
1653548530000|2022-05-26 07:02:10|294.01|290.65|293.57|290.21|294.01|290.65|293.57|290.21|0
1653548540000|2022-05-26 07:02:20|293.79|290.43|294.23|290.87|294.23|290.87|293.47|290.11|0
1653548550000|2022-05-26 07:02:30|293.79|290.43|294.01|290.65|294.01|290.65|293.47|290.11|0
1653548560000|2022-05-26 07:02:40|293.57|290.21|293.13|289.77|293.79|290.43|293.13|289.77|0
1653548570000|2022-05-26 07:02:50|292.91|289.55|291.59|288.23|292.91|289.55|291.59|288.23|0
1653548580000|2022-05-26 07:03:00|292.03|288.67|291.81|288.45|292.03|288.67|291.49|288.13|0
1653548590000|2022-05-26 07:03:10|292.03|288.67|291.38|288.02|292.15|288.79|291.38|288.02|0
1653548600000|2022-05-26 07:03:20|291.59|288.23|291.81|288.45|291.81|288.45|291.59|288.23|0
1653548610000|2022-05-26 07:03:30|292.03|288.67|292.69|289.33|292.69|289.33|292.03|288.67|0
1653548620000|2022-05-26 07:03:40|292.47|289.11|292.47|289.11|292.59|289.23|292.47|289.11|0
1653548630000|2022-05-26 07:03:50|292.25|288.89|292.47|289.11|292.47|289.11|292.25|288.89|0
1653548640000|2022-05-26 07:04:00|292.25|288.89|292.91|289.55|292.91|289.55|292.25|288.89|0
1653548650000|2022-05-26 07:04:10|293.03|289.67|293.13|289.77|293.13|289.77|293.03|289.67|0
1653548660000|2022-05-26 07:04:20|293.25|289.89|293.68|290.32|293.9|290.54|293.25|289.89|0
1653548670000|2022-05-26 07:04:30|293.46|290.1|293.03|289.67|293.57|290.21|293.03|289.67|0
1653548680000|2022-05-26 07:04:40|293.35|289.99|293.35|289.99|293.35|289.99|293.13|289.77|0
1653548690000|2022-05-26 07:04:50|293.57|290.21|293.68|290.32|293.68|290.32|293.57|290.21|0
1653548700000|2022-05-26 07:05:00|293.55|290.67|293.77|290.89|293.99|291.11|293.55|290.67|0
1653548710000|2022-05-26 07:05:10|293.88|291|294.21|291.33|294.65|291.77|293.88|291|0
1653548720000|2022-05-26 07:05:20|294.1|291.22|293.55|290.67|294.1|291.22|293.55|290.67|0
1653548730000|2022-05-26 07:05:30|293.33|290.45|293.33|290.45|293.77|290.89|293.33|290.45|0
1653548740000|2022-05-26 07:05:40|293|290.12|292.67|289.79|293|290.12|292.67|289.79|0
1653548750000|2022-05-26 07:05:50|292.89|290.01|292.45|289.57|292.89|290.01|292.45|289.57|0
1653548760000|2022-05-26 07:06:00|292.34|289.46|292.67|289.79|292.67|289.79|292.23|289.35|0
1653548770000|2022-05-26 07:06:10|292.78|289.9|292.23|289.35|292.78|289.9|292.23|289.35|0
1653548780000|2022-05-26 07:06:20|292.13|289.25|291.79|288.91|292.13|289.25|291.79|288.91|0
1653548790000|2022-05-26 07:06:30|292.01|289.13|291.57|288.69|292.12|289.24|291.57|288.69|0
1653548800000|2022-05-26 07:06:40|291.79|288.91|292.01|289.13|292.01|289.13|291.79|288.91|0
1653548810000|2022-05-26 07:06:50|291.79|288.91|292.34|289.46|292.34|289.46|291.79|288.91|0
1653548820000|2022-05-26 07:07:00|292.23|289.35|292.67|289.79|292.67|289.79|292.23|289.35|0
1653548830000|2022-05-26 07:07:10|292.89|290.01|293.22|290.34|293.22|290.34|292.89|290.01|0
1653548840000|2022-05-26 07:07:20|292.67|289.79|293.11|290.23|293.11|290.23|292.67|289.79|0
1653548850000|2022-05-26 07:07:30|293.33|290.45|293.44|290.56|293.44|290.56|293.33|290.45|0
1653548860000|2022-05-26 07:07:40|293.55|290.67|293.22|290.34|293.55|290.67|293.22|290.34|0
1653548870000|2022-05-26 07:07:50|292.89|290.01|292.78|289.9|292.89|290.01|292.67|289.79|0
1653548880000|2022-05-26 07:08:00|292.89|290.01|292.89|290.01|293.11|290.23|292.67|289.79|0
1653548890000|2022-05-26 07:08:10|293|290.12|292.01|289.13|293|290.12|292.01|289.13|0
1653548900000|2022-05-26 07:08:20|291.79|288.91|291.79|288.91|291.79|288.91|291.35|288.47|0
1653548910000|2022-05-26 07:08:30|292.23|289.35|292.23|289.35|292.67|289.79|292.23|289.35|0
1653548920000|2022-05-26 07:08:40|292.45|289.57|291.35|288.47|292.45|289.57|291.35|288.47|0
1653548930000|2022-05-26 07:08:50|291.68|288.8|291.79|288.91|292.23|289.35|291.68|288.8|0
1653548940000|2022-05-26 07:09:00|292.12|289.24|292.23|289.35|292.45|289.57|292.12|289.24|0
1653548950000|2022-05-26 07:09:10|292.34|289.46|292.56|289.68|292.56|289.68|292.34|289.46|0
1653548960000|2022-05-26 07:09:20|292.67|289.79|292.01|289.13|292.67|289.79|292.01|289.13|0
1653548970000|2022-05-26 07:09:30|292.45|289.57|292.23|289.35|292.45|289.57|292.01|289.13|0
1653548980000|2022-05-26 07:09:40|292.45|289.57|292.89|290.01|292.89|290.01|292.45|289.57|0
1653548990000|2022-05-26 07:09:50|293.11|290.23|292.23|289.35|293.11|290.23|292.23|289.35|0
1653549000000|2022-05-26 07:10:00|292.34|289.46|292.23|289.35|292.34|289.46|291.79|288.91|0
1653549010000|2022-05-26 07:10:10|292.45|289.57|292.45|289.57|292.45|289.57|292.12|289.24|0
1653549020000|2022-05-26 07:10:20|292.23|289.35|292.56|289.68|292.89|290.01|292.23|289.35|0
1653549030000|2022-05-26 07:10:30|292.45|289.57|292.23|289.35|292.45|289.57|292.01|289.13|0
1653549040000|2022-05-26 07:10:40|292.01|289.13|292.23|289.35|292.67|289.79|292.01|289.13|0
1653549050000|2022-05-26 07:10:50|292.34|289.46|292.23|289.35|292.34|289.46|292.23|289.35|0
1653549060000|2022-05-26 07:11:00|292.45|289.57|292.23|289.35|292.45|289.57|292.12|289.24|0
1653549070000|2022-05-26 07:11:10|292.12|289.24|291.79|288.91|292.12|289.24|291.79|288.91|0
1653549090000|2022-05-26 07:11:30|291.57|288.69|291.68|288.8|291.68|288.8|291.35|288.47|0
1653549100000|2022-05-26 07:11:40|291.35|288.47|291.79|288.91|292.01|289.13|291.35|288.47|0
1653549110000|2022-05-26 07:11:50|292.01|289.13|292.67|289.79|292.67|289.79|292.01|289.13|0
1653549120000|2022-05-26 07:12:00|292.45|289.57|292.12|289.24|292.45|289.57|292.12|289.24|0
1653549130000|2022-05-26 07:12:10|292.45|289.57|292.56|289.68|292.56|289.68|292.23|289.35|0
1653549140000|2022-05-26 07:12:20|292.23|289.35|292.01|289.13|292.23|289.35|292.01|289.13|0
1653549150000|2022-05-26 07:12:30|292.23|289.35|292.45|289.57|292.45|289.57|292.23|289.35|0
1653549160000|2022-05-26 07:12:40|292.34|289.46|292.67|289.79|292.78|289.9|292.34|289.46|0
1653549170000|2022-05-26 07:12:50|292.88|290|293.1|290.22|293.1|290.22|292.88|290|0
1653549190000|2022-05-26 07:13:10|292.88|290|293.54|290.66|293.54|290.66|292.88|290|0
1653549200000|2022-05-26 07:13:20|293.32|290.44|293.54|290.66|293.54|290.66|293.1|290.22|0
1653549210000|2022-05-26 07:13:30|293.32|290.44|293.32|290.44|293.32|290.44|293.1|290.22|0
1653549230000|2022-05-26 07:13:50|293.76|290.88|293.88|291|293.98|291.1|293.76|290.88|0
1653549240000|2022-05-26 07:14:00|293.76|290.88|293.66|290.78|293.76|290.88|293.54|290.66|0
1653549250000|2022-05-26 07:14:10|293.54|290.66|293.32|290.44|293.76|290.88|293.32|290.44|0
1653549260000|2022-05-26 07:14:20|293.54|290.66|293.54|290.66|293.54|290.66|293.44|290.56|0
1653549270000|2022-05-26 07:14:30|293.76|290.88|293.76|290.88|293.76|290.88|293.54|290.66|0
1653549280000|2022-05-26 07:14:40|293.54|290.66|293.66|290.78|293.76|290.88|293.54|290.66|0
1653549290000|2022-05-26 07:14:50|293.44|290.56|293.44|290.56|293.54|290.66|293.44|290.56|0
1653549300000|2022-05-26 07:15:00|293.76|290.88|293.1|290.22|293.76|290.88|293.1|290.22|0
1653549310000|2022-05-26 07:15:10|293.44|290.56|293.1|290.22|293.44|290.56|293.1|290.22|0
1653549320000|2022-05-26 07:15:20|293.22|290.34|293.32|290.44|293.54|290.66|293.22|290.34|0
1653549330000|2022-05-26 07:15:30|293.1|290.22|293.32|290.44|293.44|290.56|293.1|290.22|0
1653549340000|2022-05-26 07:15:40|293.1|290.22|293.1|290.22|293.1|290.22|293.1|290.22|0
1653549350000|2022-05-26 07:15:50|292.88|290|292.66|289.78|292.88|290|292.66|289.78|0
1653549360000|2022-05-26 07:16:00|293.1|290.22|292.22|289.34|293.1|290.22|292.22|289.34|0
1653549370000|2022-05-26 07:16:10|292.44|289.56|292.44|289.56|292.44|289.56|292.34|289.46|0
1653549380000|2022-05-26 07:16:20|292|289.12|291.56|288.68|292|289.12|291.56|288.68|0
1653549390000|2022-05-26 07:16:30|290.91|288.03|291.35|288.47|291.35|288.47|290.91|288.03|0
1653549400000|2022-05-26 07:16:40|291.56|288.68|291.9|289.02|291.9|289.02|291.56|288.68|0
1653549410000|2022-05-26 07:16:50|291.78|288.9|291.78|288.9|291.78|288.9|291.56|288.68|0
1653549420000|2022-05-26 07:17:00|291.56|288.68|292|289.12|292|289.12|291.56|288.68|0
1653549430000|2022-05-26 07:17:10|291.78|288.9|291.24|288.36|291.78|288.9|291.24|288.36|0
1653549440000|2022-05-26 07:17:20|291.13|288.25|290.47|287.59|291.13|288.25|290.47|287.59|0
1653549450000|2022-05-26 07:17:30|290.36|287.48|290.25|287.37|290.36|287.48|290.25|287.37|0
1653549460000|2022-05-26 07:17:40|290.91|288.03|290.69|287.81|290.91|288.03|290.47|287.59|0
1653549470000|2022-05-26 07:17:50|290.47|287.59|290.03|287.15|290.47|287.59|290.03|287.15|0
1653549480000|2022-05-26 07:18:00|290.25|287.37|290.03|287.15|290.25|287.37|289.92|287.04|0
1653549490000|2022-05-26 07:18:10|290.47|287.59|290.91|288.03|290.91|288.03|290.47|287.59|0
1653549500000|2022-05-26 07:18:20|290.47|287.59|290.91|288.03|291.02|288.14|290.47|287.59|0
1653549510000|2022-05-26 07:18:30|290.69|287.81|290.47|287.59|290.8|287.92|290.47|287.59|0
1653549520000|2022-05-26 07:18:40|290.69|287.81|290.91|288.03|290.91|288.03|290.69|287.81|0
1653549530000|2022-05-26 07:18:50|290.8|287.92|290.9|288.02|290.9|288.02|290.8|287.92|0
1653549540000|2022-05-26 07:19:00|291.02|288.14|290.69|287.81|291.12|288.24|290.69|287.81|0
1653549550000|2022-05-26 07:19:10|290.9|288.02|290.69|287.81|290.9|288.02|290.69|287.81|0
1653549560000|2022-05-26 07:19:20|290.47|287.59|290.03|287.15|290.47|287.59|290.03|287.15|0
1653549570000|2022-05-26 07:19:30|289.92|287.04|290.03|287.15|290.03|287.15|289.92|287.04|0
1653549580000|2022-05-26 07:19:40|290.25|287.37|290.36|287.48|290.36|287.48|290.25|287.37|0
1653549590000|2022-05-26 07:19:50|290.25|287.37|290.14|287.26|290.25|287.37|290.14|287.26|0
1653549600000|2022-05-26 07:20:00|290.03|287.15|289.59|286.71|290.03|287.15|289.59|286.71|0
1653549610000|2022-05-26 07:20:10|290.03|287.15|289.59|286.71|290.03|287.15|289.59|286.71|0
1653549620000|2022-05-26 07:20:20|289.48|286.6|290.36|287.48|290.47|287.59|289.48|286.6|0
1653549630000|2022-05-26 07:20:30|290.47|287.59|290.36|287.48|290.47|287.59|290.36|287.48|0
1653549640000|2022-05-26 07:20:40|290.25|287.37|290.03|287.15|290.25|287.37|290.03|287.15|0
1653549660000|2022-05-26 07:21:00|289.81|286.93|289.81|286.93|289.81|286.93|289.59|286.71|0
1653549670000|2022-05-26 07:21:10|290.03|287.15|290.03|287.15|290.03|287.15|290.03|287.15|0
1653549680000|2022-05-26 07:21:20|289.81|286.93|290.25|287.37|290.25|287.37|289.81|286.93|0
1653549690000|2022-05-26 07:21:30|290.03|287.15|290.46|287.58|290.46|287.58|290.03|287.15|0
1653549700000|2022-05-26 07:21:40|290.25|287.37|290.25|287.37|290.25|287.37|290.25|287.37|0
1653549710000|2022-05-26 07:21:50|290.36|287.48|290.03|287.15|290.36|287.48|290.03|287.15|0
1653549720000|2022-05-26 07:22:00|289.81|286.93|289.92|287.04|289.92|287.04|289.81|286.93|0
1653549730000|2022-05-26 07:22:10|289.81|286.93|289.92|287.04|290.25|287.37|289.81|286.93|0
1653549740000|2022-05-26 07:22:20|289.59|286.71|288.28|285.4|289.59|286.71|288.28|285.4|0
1653549750000|2022-05-26 07:22:30|288.49|285.61|288.49|285.61|288.49|285.61|288.39|285.51|0
1653549760000|2022-05-26 07:22:40|288.28|285.4|288.17|285.29|288.28|285.4|288.17|285.29|0
1653549770000|2022-05-26 07:22:50|288.06|285.18|288.49|285.61|288.49|285.61|288.06|285.18|0
1653549780000|2022-05-26 07:23:00|288.83|285.95|289.37|286.49|289.37|286.49|288.83|285.95|0
1653549790000|2022-05-26 07:23:10|289.15|286.27|289.15|286.27|289.15|286.27|289.15|286.27|0
1653549800000|2022-05-26 07:23:20|288.71|285.83|287.84|284.96|288.71|285.83|287.84|284.96|0
1653549810000|2022-05-26 07:23:30|288.06|285.18|287.62|284.74|288.06|285.18|287.62|284.74|0
1653549820000|2022-05-26 07:23:40|288.06|285.18|288.27|285.39|288.49|285.61|288.06|285.18|0
1653549830000|2022-05-26 07:23:50|288.93|286.05|288.49|285.61|288.93|286.05|288.49|285.61|0
1653549840000|2022-05-26 07:24:00|288.71|285.83|288.71|285.83|288.71|285.83|288.71|285.83|0
1653549850000|2022-05-26 07:24:10|288.27|285.39|287.84|284.96|288.27|285.39|287.84|284.96|0
1653549860000|2022-05-26 07:24:20|288.06|285.18|288.06|285.18|288.06|285.18|288.06|285.18|0
1653549870000|2022-05-26 07:24:30|287.84|284.96|287.73|284.85|287.84|284.96|287.62|284.74|0
1653549880000|2022-05-26 07:24:40|287.62|284.74|287.84|284.96|287.84|284.96|287.62|284.74|0
1653549890000|2022-05-26 07:24:50|288.06|285.18|288.06|285.18|288.06|285.18|288.06|285.18|0
1653549900000|2022-05-26 07:25:00|287.84|284.96|288.06|285.18|288.27|285.39|287.62|284.74|0
1653549910000|2022-05-26 07:25:10|287.95|285.07|287.84|284.96|287.95|285.07|287.84|284.96|0
1653549920000|2022-05-26 07:25:20|287.62|284.74|287.4|284.52|287.62|284.74|287.4|284.52|0
1653549930000|2022-05-26 07:25:30|287.51|284.63|287.29|284.41|287.51|284.63|287.29|284.41|0
1653549940000|2022-05-26 07:25:40|287.18|284.3|287.08|284.2|287.18|284.3|286.96|284.08|0
1653549950000|2022-05-26 07:25:50|287.84|284.96|288.05|285.17|288.05|285.17|287.84|284.96|0
1653549960000|2022-05-26 07:26:00|288.27|285.39|288.27|285.39|288.39|285.51|288.05|285.17|0
1653549970000|2022-05-26 07:26:10|288.05|285.17|288.27|285.39|288.49|285.61|288.05|285.17|0
1653549980000|2022-05-26 07:26:20|287.84|284.96|287.84|284.96|287.84|284.96|287.73|284.85|0
1653549990000|2022-05-26 07:26:30|288.05|285.17|287.73|284.85|288.05|285.17|287.73|284.85|0
1653550000000|2022-05-26 07:26:40|287.84|284.96|287.84|284.96|287.84|284.96|287.73|284.85|0
1653550010000|2022-05-26 07:26:50|288.05|285.17|288.05|285.17|288.05|285.17|288.05|285.17|0
1653550020000|2022-05-26 07:27:00|287.84|284.96|287.51|284.63|287.84|284.96|287.51|284.63|0
1653550030000|2022-05-26 07:27:10|287.62|284.74|287.83|284.95|287.84|284.96|287.4|284.52|0
1653550040000|2022-05-26 07:27:20|287.62|284.74|287.83|284.95|287.83|284.95|287.62|284.74|0
1653550050000|2022-05-26 07:27:30|288.05|285.17|288.05|285.17|288.05|285.17|288.05|285.17|0
1653550060000|2022-05-26 07:27:40|287.83|284.95|288.05|285.17|288.05|285.17|287.83|284.95|0
1653550070000|2022-05-26 07:27:50|288.27|285.39|287.95|285.07|288.27|285.39|287.95|285.07|0
1653550080000|2022-05-26 07:28:00|288.05|285.17|288.05|285.17|288.27|285.39|288.05|285.17|0
1653550090000|2022-05-26 07:28:10|288.27|285.39|288.27|285.39|288.49|285.61|288.27|285.39|0
1653550100000|2022-05-26 07:28:20|288.17|285.29|287.95|285.07|288.17|285.29|287.95|285.07|0
1653550110000|2022-05-26 07:28:30|287.83|284.95|287.83|284.95|287.83|284.95|287.4|284.52|0
1653550120000|2022-05-26 07:28:40|287.4|284.52|287.62|284.74|287.62|284.74|287.29|284.41|0
1653550130000|2022-05-26 07:28:50|287.83|284.95|288.05|285.17|288.05|285.17|287.83|284.95|0
1653550140000|2022-05-26 07:29:00|287.83|284.95|288.05|285.17|288.05|285.17|287.83|284.95|0
1653550150000|2022-05-26 07:29:10|287.62|284.74|287.62|284.74|287.62|284.74|287.62|284.74|0
1653550160000|2022-05-26 07:29:20|287.61|284.73|287.61|284.73|287.61|284.73|287.61|284.73|0
1653550170000|2022-05-26 07:29:30|287.29|284.41|287.18|284.3|287.29|284.41|286.96|284.08|0
1653550180000|2022-05-26 07:29:40|286.96|284.08|286.96|284.08|287.18|284.3|286.96|284.08|0
1653550190000|2022-05-26 07:29:50|287.18|284.3|287.07|284.19|287.18|284.3|287.07|284.19|0
1653550200000|2022-05-26 07:30:00|286.74|283.86|286.52|283.64|286.74|283.86|286.52|283.64|0
1653550210000|2022-05-26 07:30:10|286.31|283.43|286.31|283.43|286.31|283.43|286.31|283.43|0
1653550220000|2022-05-26 07:30:20|286.52|283.64|286.3|283.42|286.52|283.64|286.3|283.42|0
1653550230000|2022-05-26 07:30:30|286.09|283.21|286.09|283.21|286.42|283.54|286.09|283.21|0
1653550240000|2022-05-26 07:30:40|285.65|282.77|285.65|282.77|285.76|282.88|285.65|282.77|0
1653550250000|2022-05-26 07:30:50|285.87|282.99|285.87|282.99|285.87|282.99|285.76|282.88|0
1653550260000|2022-05-26 07:31:00|285.76|282.88|285.65|282.77|285.87|282.99|285.65|282.77|0
1653550270000|2022-05-26 07:31:10|285.87|282.99|286.2|283.32|286.3|283.42|285.87|282.99|0
1653550280000|2022-05-26 07:31:20|286.09|283.21|285.76|282.88|286.09|283.21|285.76|282.88|0
1653550290000|2022-05-26 07:31:30|285.55|282.67|285.65|282.77|285.65|282.77|285.43|282.55|0
1653550300000|2022-05-26 07:31:40|285.87|282.99|285.43|282.55|285.87|282.99|285.43|282.55|0
1653550310000|2022-05-26 07:31:50|285.65|282.77|285.65|282.77|285.87|282.99|285.65|282.77|0
1653550320000|2022-05-26 07:32:00|285.76|282.88|285.98|283.1|286.09|283.21|285.76|282.88|0
1653550330000|2022-05-26 07:32:10|286.09|283.21|285.21|282.33|286.09|283.21|285.21|282.33|0
1653550340000|2022-05-26 07:32:20|285.33|282.45|285.21|282.33|285.65|282.77|285.21|282.33|0
1653550360000|2022-05-26 07:32:40|285.43|282.55|285|282.12|285.43|282.55|285|282.12|0
1653550370000|2022-05-26 07:32:50|285.21|282.33|285.43|282.55|285.43|282.55|285.21|282.33|0
1653550380000|2022-05-26 07:33:00|285.65|282.77|285.87|282.99|285.87|282.99|285.65|282.77|0
1653550390000|2022-05-26 07:33:10|286.08|283.2|285.43|282.55|286.08|283.2|285.43|282.55|0
1653550400000|2022-05-26 07:33:20|285|282.12|284.78|281.9|285|282.12|284.78|281.9|0
1653550410000|2022-05-26 07:33:30|284.34|281.46|284.34|281.46|284.56|281.68|284.34|281.46|0
1653550420000|2022-05-26 07:33:40|284.56|281.68|284.34|281.46|284.56|281.68|284.12|281.24|0
1653550430000|2022-05-26 07:33:50|284.56|281.68|284.34|281.46|284.56|281.68|284.34|281.46|0
1653550440000|2022-05-26 07:34:00|284.12|281.24|284.34|281.46|284.34|281.46|284.12|281.24|0
1653550450000|2022-05-26 07:34:10|283.47|280.59|284.12|281.24|284.12|281.24|283.47|280.59|0
1653550460000|2022-05-26 07:34:20|283.91|281.03|284.24|281.36|284.34|281.46|283.91|281.03|0
1653550470000|2022-05-26 07:34:30|284.34|281.46|284.02|281.14|284.56|281.68|283.91|281.03|0
1653550480000|2022-05-26 07:34:40|284.12|281.24|284.12|281.24|284.34|281.46|284.12|281.24|0
1653550490000|2022-05-26 07:34:50|284.34|281.46|283.47|280.59|284.34|281.46|283.47|280.59|0
1653550500000|2022-05-26 07:35:00|283.69|280.81|283.58|280.7|283.69|280.81|283.47|280.59|0
1653550510000|2022-05-26 07:35:10|283.37|280.49|283.91|281.03|283.91|281.03|283.37|280.49|0
1653550520000|2022-05-26 07:35:20|284.12|281.24|284.12|281.24|284.12|281.24|284.12|281.24|0
1653550530000|2022-05-26 07:35:30|284.34|281.46|284.34|281.46|284.45|281.57|284.34|281.46|0
1653550540000|2022-05-26 07:35:40|284.78|281.9|284.34|281.46|284.78|281.9|284.12|281.24|0
1653550550000|2022-05-26 07:35:50|284.12|281.24|283.91|281.03|284.34|281.46|283.91|281.03|0
1653550560000|2022-05-26 07:36:00|283.69|280.81|283.47|280.59|283.69|280.81|283.47|280.59|0
1653550570000|2022-05-26 07:36:10|283.69|280.81|283.69|280.81|284.12|281.24|283.69|280.81|0
1653550580000|2022-05-26 07:36:20|283.91|281.03|283.47|280.59|283.91|281.03|283.47|280.59|0
1653550590000|2022-05-26 07:36:30|282.82|279.94|282.5|279.62|283.04|280.16|282.5|279.62|0
1653550600000|2022-05-26 07:36:40|282.6|279.72|282.82|279.94|282.82|279.94|282.6|279.72|0
1653550610000|2022-05-26 07:36:50|282.6|279.72|282.82|279.94|282.82|279.94|282.6|279.72|0
1653550620000|2022-05-26 07:37:00|282.5|279.62|282.38|279.5|282.82|279.94|282.38|279.5|0
1653550630000|2022-05-26 07:37:10|281.95|279.07|282.17|279.29|282.17|279.29|281.95|279.07|0
1653550640000|2022-05-26 07:37:20|281.95|279.07|281.73|278.85|282.17|279.29|281.73|278.85|0
1653550650000|2022-05-26 07:37:30|281.85|278.97|281.85|278.97|281.85|278.97|281.85|278.97|0
1653550660000|2022-05-26 07:37:40|281.73|278.85|282.17|279.29|282.17|279.29|281.73|278.85|0
1653550670000|2022-05-26 07:37:50|281.73|278.85|281.95|279.07|281.95|279.07|281.73|278.85|0
1653550680000|2022-05-26 07:38:00|281.73|278.85|281.73|278.85|281.73|278.85|281.73|278.85|0
1653550690000|2022-05-26 07:38:10|280.43|277.55|280.22|277.34|280.43|277.55|280|277.12|0
1653550700000|2022-05-26 07:38:20|280.43|277.55|280|277.12|280.43|277.55|280|277.12|0
1653550710000|2022-05-26 07:38:30|280.22|277.34|280.11|277.23|280.22|277.34|280|277.12|0
1653550720000|2022-05-26 07:38:40|280.43|277.55|280|277.12|280.43|277.55|280|277.12|0
1653550730000|2022-05-26 07:38:50|280.43|277.55|280.22|277.34|280.43|277.55|280.22|277.34|0
1653550740000|2022-05-26 07:39:00|280.33|277.45|280.11|277.23|280.33|277.45|280.11|277.23|0
1653550750000|2022-05-26 07:39:10|280|277.12|280|277.12|280|277.12|279.78|276.9|0
1653550760000|2022-05-26 07:39:20|280.11|277.23|280.11|277.23|280.11|277.23|280.11|277.23|0
1653550770000|2022-05-26 07:39:30|280|277.12|280.22|277.34|280.22|277.34|280|277.12|0
1653550790000|2022-05-26 07:39:50|280|277.12|279.57|276.69|280|277.12|279.57|276.69|0
1653550800000|2022-05-26 07:40:00|279.35|276.47|279.35|276.47|279.35|276.47|279.25|276.37|0
1653550810000|2022-05-26 07:40:10|279.57|276.69|279.78|276.9|279.78|276.9|279.57|276.69|0
1653550820000|2022-05-26 07:40:20|280|277.12|280.43|277.55|280.43|277.55|280|277.12|0
1653550830000|2022-05-26 07:40:30|280.21|277.33|280.43|277.55|280.65|277.77|280.21|277.33|0
1653550840000|2022-05-26 07:40:40|280.54|277.66|280.21|277.33|280.54|277.66|280.21|277.33|0
1653550850000|2022-05-26 07:40:50|280.43|277.55|280.21|277.33|280.43|277.55|280.21|277.33|0
1653550860000|2022-05-26 07:41:00|280.11|277.23|280|277.12|280.11|277.23|279.78|276.9|0
1653550870000|2022-05-26 07:41:10|279.78|276.9|279.57|276.69|279.78|276.9|279.57|276.69|0
1653550880000|2022-05-26 07:41:20|279.35|276.47|279.13|276.25|279.35|276.47|279.13|276.25|0
1653550890000|2022-05-26 07:41:30|278.92|276.04|278.92|276.04|278.92|276.04|278.92|276.04|0
1653550900000|2022-05-26 07:41:40|279.13|276.25|278.7|275.82|279.13|276.25|278.7|275.82|0
1653550910000|2022-05-26 07:41:50|278.48|275.6|278.49|275.61|278.49|275.61|278.27|275.39|0
1653550920000|2022-05-26 07:42:00|278.28|275.4|277.52|274.64|278.28|275.4|277.41|274.53|0
1653550930000|2022-05-26 07:42:10|277.41|274.53|277.63|274.75|277.63|274.75|277.41|274.53|0
1653550940000|2022-05-26 07:42:20|277.41|274.53|277.2|274.32|277.41|274.53|277.2|274.32|0
1653550960000|2022-05-26 07:42:40|277.41|274.53|278.71|275.83|278.71|275.83|277.41|274.53|0
1653550970000|2022-05-26 07:42:50|278.93|276.05|278.71|275.83|278.93|276.05|278.49|275.61|0
1653550990000|2022-05-26 07:43:10|278.28|275.4|278.17|275.29|278.28|275.4|278.06|275.18|0
1653551000000|2022-05-26 07:43:20|278.28|275.4|278.06|275.18|278.28|275.4|278.06|275.18|0
1653551010000|2022-05-26 07:43:30|278.28|275.4|278.06|275.18|278.28|275.4|278.06|275.18|0
1653551020000|2022-05-26 07:43:40|277.84|274.96|277.74|274.86|277.84|274.96|277.63|274.75|0
1653551030000|2022-05-26 07:43:50|277.63|274.75|277.84|274.96|277.84|274.96|277.63|274.75|0
1653551040000|2022-05-26 07:44:00|278.06|275.18|278.49|275.61|278.49|275.61|278.06|275.18|0
1653551050000|2022-05-26 07:44:10|278.06|275.18|278.06|275.18|278.06|275.18|278.06|275.18|0
1653551060000|2022-05-26 07:44:20|278.17|275.29|278.49|275.61|278.49|275.61|278.17|275.29|0
1653551070000|2022-05-26 07:44:30|278.71|275.83|278.71|275.83|278.71|275.83|278.28|275.4|0
1653551080000|2022-05-26 07:44:40|278.49|275.61|278.49|275.61|278.49|275.61|278.49|275.61|0
1653551090000|2022-05-26 07:44:50|278.06|275.18|278.06|275.18|278.28|275.4|277.84|274.96|0
1653551100000|2022-05-26 07:45:00|278.28|275.4|278.28|275.4|278.28|275.4|278.28|275.4|0
1653551120000|2022-05-26 07:45:20|278.06|275.18|277.63|274.75|278.06|275.18|277.63|274.75|0
1653551140000|2022-05-26 07:45:40|277.84|274.96|277.84|274.96|277.84|274.96|277.84|274.96|0
1653551150000|2022-05-26 07:45:50|277.63|274.75|277.84|274.96|277.84|274.96|277.63|274.75|0
1653551160000|2022-05-26 07:46:00|278.06|275.18|278.06|275.18|278.06|275.18|278.06|275.18|0
1653551170000|2022-05-26 07:46:10|278.27|275.39|277.63|274.75|278.27|275.39|277.63|274.75|0
1653551180000|2022-05-26 07:46:20|277.41|274.53|277.63|274.75|277.63|274.75|277.19|274.31|0
1653551190000|2022-05-26 07:46:30|277.84|274.96|278.27|275.39|278.27|275.39|277.84|274.96|0
1653551200000|2022-05-26 07:46:40|277.52|274.64|277.84|274.96|277.84|274.96|277.52|274.64|0
1653551230000|2022-05-26 07:47:10|278.06|275.18|278.06|275.18|278.06|275.18|278.06|275.18|0
1653551250000|2022-05-26 07:47:30|278.27|275.39|278.06|275.18|278.49|275.61|278.06|275.18|0
1653551260000|2022-05-26 07:47:40|278.27|275.39|278.06|275.18|278.27|275.39|278.06|275.18|0
1653551270000|2022-05-26 07:47:50|278.27|275.39|278.71|275.83|278.71|275.83|278.27|275.39|0
1653551280000|2022-05-26 07:48:00|279.14|276.26|279.57|276.69|279.57|276.69|279.14|276.26|0
1653551290000|2022-05-26 07:48:10|279.79|276.91|280.01|277.13|280.01|277.13|279.79|276.91|0
1653551300000|2022-05-26 07:48:20|280.12|277.24|280.01|277.13|280.12|277.24|280.01|277.13|0
1653551310000|2022-05-26 07:48:30|280.22|277.34|280.44|277.56|280.44|277.56|280.22|277.34|0
1653551320000|2022-05-26 07:48:40|280.88|278|280.66|277.78|280.88|278|280.66|277.78|0
1653551330000|2022-05-26 07:48:50|281.09|278.21|280.66|277.78|281.09|278.21|280.66|277.78|0
1653551340000|2022-05-26 07:49:00|280.88|278|280.44|277.56|280.88|278|280.44|277.56|0
1653551350000|2022-05-26 07:49:10|280.88|278|280.88|278|280.88|278|280.88|278|0
1653551360000|2022-05-26 07:49:20|280.66|277.78|280.44|277.56|280.66|277.78|280.44|277.56|0
1653551380000|2022-05-26 07:49:40|280.66|277.78|280.44|277.56|280.66|277.78|280.44|277.56|0
1653551390000|2022-05-26 07:49:50|280.22|277.34|280.22|277.34|280.22|277.34|280.22|277.34|0
1653551400000|2022-05-26 07:50:00|280.44|277.56|280.44|277.56|280.44|277.56|280.44|277.56|0
1653551410000|2022-05-26 07:50:10|280.34|277.46|280.44|277.56|280.44|277.56|280.22|277.34|0
1653551420000|2022-05-26 07:50:20|280.77|277.89|280.66|277.78|280.77|277.89|280.66|277.78|0
1653551430000|2022-05-26 07:50:30|280.44|277.56|280.12|277.24|280.44|277.56|280.01|277.13|0
1653551440000|2022-05-26 07:50:40|280.01|277.13|280.44|277.56|280.44|277.56|280.01|277.13|0
1653551450000|2022-05-26 07:50:50|280.55|277.67|280.01|277.13|280.55|277.67|280.01|277.13|0
1653551460000|2022-05-26 07:51:00|280.22|277.34|279.9|277.02|280.22|277.34|279.9|277.02|0
1653551470000|2022-05-26 07:51:10|279.79|276.91|279.79|276.91|279.79|276.91|279.79|276.91|0
1653551480000|2022-05-26 07:51:20|279.68|276.8|279.35|276.47|279.68|276.8|279.35|276.47|0
1653551490000|2022-05-26 07:51:30|279.25|276.37|279.14|276.26|279.35|276.47|278.92|276.04|0
1653551500000|2022-05-26 07:51:40|278.92|276.04|278.92|276.04|278.92|276.04|278.92|276.04|0
1653551510000|2022-05-26 07:51:50|279.14|276.26|279.35|276.47|279.35|276.47|279.14|276.26|0
1653551530000|2022-05-26 07:52:10|279.57|276.69|279.79|276.91|279.79|276.91|279.57|276.69|0
1653551540000|2022-05-26 07:52:20|279.57|276.69|279.57|276.69|279.57|276.69|279.57|276.69|0
1653551550000|2022-05-26 07:52:30|279.35|276.47|279.57|276.69|279.57|276.69|279.35|276.47|0
1653551560000|2022-05-26 07:52:40|279.79|276.91|278.92|276.04|279.79|276.91|278.92|276.04|0
1653551570000|2022-05-26 07:52:50|279.14|276.26|279.14|276.26|279.25|276.37|279.14|276.26|0
1653551580000|2022-05-26 07:53:00|278.7|275.82|278.7|275.82|278.92|276.04|278.7|275.82|0
1653551590000|2022-05-26 07:53:10|278.92|276.04|278.92|276.04|278.92|276.04|278.82|275.94|0
1653551600000|2022-05-26 07:53:20|279.14|276.26|279.25|276.37|279.25|276.37|279.14|276.26|0
1653551610000|2022-05-26 07:53:30|279.35|276.47|279.25|276.37|279.35|276.47|279.25|276.37|0
1653551620000|2022-05-26 07:53:40|279.14|276.26|279.35|276.47|279.35|276.47|279.14|276.26|0
1653551630000|2022-05-26 07:53:50|279.47|276.59|279.14|276.26|279.47|276.59|279.14|276.26|0
1653551640000|2022-05-26 07:54:00|279.35|276.47|278.92|276.04|279.35|276.47|278.92|276.04|0
1653551650000|2022-05-26 07:54:10|278.81|275.93|278.7|275.82|278.81|275.93|278.7|275.82|0
1653551660000|2022-05-26 07:54:20|278.92|276.04|278.92|276.04|278.92|276.04|278.92|276.04|0
1653551670000|2022-05-26 07:54:30|279.14|276.26|279.35|276.47|279.35|276.47|279.14|276.26|0
1653551680000|2022-05-26 07:54:40|279.14|276.26|278.92|276.04|279.14|276.26|278.7|275.82|0
1653551690000|2022-05-26 07:54:50|278.7|275.82|278.92|276.04|278.92|276.04|278.7|275.82|0
1653551700000|2022-05-26 07:55:00|278.7|275.82|278.05|275.17|278.7|275.82|278.05|275.17|0
1653551710000|2022-05-26 07:55:10|277.62|274.74|277.62|274.74|277.84|274.96|277.62|274.74|0
1653551720000|2022-05-26 07:55:20|277.51|274.63|277.19|274.31|277.51|274.63|276.97|274.09|0
1653551730000|2022-05-26 07:55:30|276.97|274.09|277.08|274.2|277.08|274.2|276.87|273.99|0
1653551740000|2022-05-26 07:55:40|277.19|274.31|277.19|274.31|277.4|274.52|276.97|274.09|0
1653551750000|2022-05-26 07:55:50|276.75|273.87|276.97|274.09|276.97|274.09|276.75|273.87|0
1653551760000|2022-05-26 07:56:00|276.75|273.87|275.89|273.01|276.75|273.87|275.89|273.01|0
1653551770000|2022-05-26 07:56:10|276.1|273.22|276.32|273.44|276.32|273.44|276.1|273.22|0
1653551780000|2022-05-26 07:56:20|276.54|273.66|276.1|273.22|276.54|273.66|276.1|273.22|0
1653551790000|2022-05-26 07:56:30|276.32|273.44|276.43|273.55|276.54|273.66|276.32|273.44|0
1653551800000|2022-05-26 07:56:40|276.54|273.66|276.1|273.22|276.54|273.66|276.1|273.22|0
1653551810000|2022-05-26 07:56:50|276.32|273.44|276.32|273.44|276.32|273.44|276.32|273.44|0
1653551820000|2022-05-26 07:57:00|276.22|273.34|276.75|273.87|276.75|273.87|276.22|273.34|0
1653551830000|2022-05-26 07:57:10|276.54|273.66|276.65|273.77|276.65|273.77|276.54|273.66|0
1653551840000|2022-05-26 07:57:20|276.75|273.87|276.54|273.66|276.75|273.87|276.54|273.66|0
1653551850000|2022-05-26 07:57:30|276.75|273.87|276.75|273.87|276.75|273.87|276.75|273.87|0
1653551860000|2022-05-26 07:57:40|276.65|273.77|276.54|273.66|276.65|273.77|276.22|273.34|0
1653551870000|2022-05-26 07:57:50|276.22|273.34|276.1|273.22|276.32|273.44|276.1|273.22|0
1653551880000|2022-05-26 07:58:00|276.32|273.44|276.22|273.34|276.54|273.66|276.1|273.22|0
1653551890000|2022-05-26 07:58:10|275.89|273.01|275.46|272.58|275.89|273.01|275.02|272.14|0
1653551900000|2022-05-26 07:58:20|275.24|272.36|275.24|272.36|275.46|272.58|275.02|272.14|0
1653551910000|2022-05-26 07:58:30|275.35|272.47|275.46|272.58|275.46|272.58|275.24|272.36|0
1653551930000|2022-05-26 07:58:50|275.24|272.36|275.24|272.36|275.24|272.36|275.24|272.36|0
1653551940000|2022-05-26 07:59:00|275.35|272.47|275.46|272.58|275.46|272.58|275.24|272.36|0
1653551950000|2022-05-26 07:59:10|275.24|272.36|274.81|271.93|275.35|272.47|274.81|271.93|0
1653551960000|2022-05-26 07:59:20|274.59|271.71|274.81|271.93|274.81|271.93|274.59|271.71|0
1653551970000|2022-05-26 07:59:30|274.59|271.71|274.59|271.71|274.59|271.71|274.59|271.71|0
1653551980000|2022-05-26 07:59:40|274.38|271.5|274.59|271.71|274.59|271.71|274.38|271.5|0
1653551990000|2022-05-26 07:59:50|274.38|271.5|274.38|271.5|274.38|271.5|274.16|271.28|0
1653552000000|2022-05-26 08:00:00|274.16|271.28|274.38|271.5|274.81|271.93|274.16|271.28|0
1653552010000|2022-05-26 08:00:10|274.59|271.71|274.59|271.71|274.59|271.71|274.49|271.61|0
1653552020000|2022-05-26 08:00:20|274.81|271.93|274.81|271.93|275.02|272.14|274.81|271.93|0
1653552030000|2022-05-26 08:00:30|275.02|272.14|275.45|272.57|275.45|272.57|275.02|272.14|0
1653552040000|2022-05-26 08:00:40|275.24|272.36|274.59|271.71|275.24|272.36|274.59|271.71|0
1653552050000|2022-05-26 08:00:50|275.02|272.14|275.24|272.36|275.24|272.36|275.02|272.14|0
1653552060000|2022-05-26 08:01:00|274.59|271.71|275.24|272.36|275.24|272.36|274.59|271.71|0
1653552070000|2022-05-26 08:01:10|275.45|272.57|275.24|272.36|275.45|272.57|275.24|272.36|0
1653552080000|2022-05-26 08:01:20|275.45|272.57|275.67|272.79|275.67|272.79|275.45|272.57|0
1653552090000|2022-05-26 08:01:30|275.45|272.57|275.88|273|275.88|273|275.45|272.57|0
1653552100000|2022-05-26 08:01:40|275.67|272.79|275.88|273|275.88|273|275.67|272.79|0
1653552110000|2022-05-26 08:01:50|276.1|273.22|276|273.12|276.1|273.22|275.88|273|0
1653552120000|2022-05-26 08:02:00|275.88|273|276.32|273.44|276.32|273.44|275.88|273|0
1653552130000|2022-05-26 08:02:10|276.53|273.65|276.53|273.65|276.75|273.87|276.53|273.65|0
1653552140000|2022-05-26 08:02:20|276.43|273.55|276.53|273.65|276.53|273.65|276.43|273.55|0
1653552160000|2022-05-26 08:02:40|276.75|273.87|276.53|273.65|276.75|273.87|276.53|273.65|0
1653552170000|2022-05-26 08:02:50|276.75|273.87|276.53|273.65|276.75|273.87|276.53|273.65|0
1653552180000|2022-05-26 08:03:00|277.18|274.3|276.96|274.08|277.4|274.52|276.96|274.08|0
1653552190000|2022-05-26 08:03:10|277.18|274.3|277.18|274.3|277.18|274.3|276.86|273.98|0
1653552200000|2022-05-26 08:03:20|277.4|274.52|277.83|274.95|277.83|274.95|277.4|274.52|0
1653552210000|2022-05-26 08:03:30|278.05|275.17|278.05|275.17|278.05|275.17|277.83|274.95|0
1653552220000|2022-05-26 08:03:40|278.26|275.38|278.26|275.38|278.48|275.6|278.26|275.38|0
1653552230000|2022-05-26 08:03:50|278.05|275.17|278.26|275.38|278.26|275.38|278.05|275.17|0
1653552240000|2022-05-26 08:04:00|278.48|275.6|278.04|275.16|278.48|275.6|278.04|275.16|0
1653552250000|2022-05-26 08:04:10|277.83|274.95|277.4|274.52|277.83|274.95|277.4|274.52|0
1653552260000|2022-05-26 08:04:20|277.61|274.73|277.4|274.52|277.61|274.73|277.4|274.52|0
1653552270000|2022-05-26 08:04:30|277.61|274.73|277.29|274.41|277.61|274.73|277.18|274.3|0
1653552280000|2022-05-26 08:04:40|277.18|274.3|277.18|274.3|277.18|274.3|276.96|274.08|0
1653552290000|2022-05-26 08:04:50|277.4|274.52|277.61|274.73|277.61|274.73|277.4|274.52|0
1653552300000|2022-05-26 08:05:00|277.51|274.63|277.61|274.73|277.61|274.73|277.18|274.3|0
1653552310000|2022-05-26 08:05:10|277.83|274.95|278.04|275.16|278.04|275.16|277.83|274.95|0
1653552320000|2022-05-26 08:05:20|278.26|275.38|278.26|275.38|278.26|275.38|278.26|275.38|0
1653552340000|2022-05-26 08:05:40|278.37|275.49|278.59|275.71|278.59|275.71|278.26|275.38|0
1653552350000|2022-05-26 08:05:50|278.69|275.81|278.91|276.03|278.91|276.03|278.69|275.81|0
1653552360000|2022-05-26 08:06:00|278.69|275.81|278.59|275.71|278.69|275.81|278.48|275.6|0
1653552370000|2022-05-26 08:06:10|278.48|275.6|278.26|275.38|278.48|275.6|278.26|275.38|0
1653552380000|2022-05-26 08:06:20|278.04|275.16|278.26|275.38|278.26|275.38|278.04|275.16|0
1653552390000|2022-05-26 08:06:30|278.04|275.16|277.83|274.95|278.26|275.38|277.83|274.95|0
1653552400000|2022-05-26 08:06:40|277.39|274.51|276.96|274.08|277.61|274.73|276.96|274.08|0
1653552410000|2022-05-26 08:06:50|277.07|274.19|276.96|274.08|277.07|274.19|276.86|273.98|0
1653552420000|2022-05-26 08:07:00|277.18|274.3|277.18|274.3|277.18|274.3|277.18|274.3|0
1653552430000|2022-05-26 08:07:10|276.96|274.08|276.96|274.08|277.18|274.3|276.96|274.08|0
1653552440000|2022-05-26 08:07:20|276.74|273.86|276.74|273.86|276.96|274.08|276.74|273.86|0
1653552450000|2022-05-26 08:07:30|276.53|273.65|276.64|273.76|276.74|273.86|276.42|273.54|0
1653552460000|2022-05-26 08:07:40|276.74|273.86|276.42|273.54|276.74|273.86|276.42|273.54|0
1653552470000|2022-05-26 08:07:50|276.53|273.65|276.53|273.65|276.53|273.65|276.31|273.43|0
1653552480000|2022-05-26 08:08:00|276.64|273.76|276.96|274.08|276.96|274.08|276.64|273.76|0
1653552490000|2022-05-26 08:08:10|276.53|273.65|276.96|274.08|276.96|274.08|276.53|273.65|0
1653552500000|2022-05-26 08:08:20|277.39|274.51|277.39|274.51|277.39|274.51|276.96|274.08|0
1653552510000|2022-05-26 08:08:30|277.29|274.41|277.18|274.3|277.29|274.41|276.96|274.08|0
1653552520000|2022-05-26 08:08:40|277.29|274.41|277.29|274.41|277.29|274.41|277.18|274.3|0
1653552530000|2022-05-26 08:08:50|277.07|274.19|276.96|274.08|277.07|274.19|276.96|274.08|0
1653552540000|2022-05-26 08:09:00|277.18|274.3|277.39|274.51|277.39|274.51|277.18|274.3|0
1653552550000|2022-05-26 08:09:10|277.5|274.62|277.39|274.51|277.61|274.73|277.39|274.51|0
1653552560000|2022-05-26 08:09:20|277.5|274.62|277.82|274.94|277.82|274.94|277.5|274.62|0
1653552570000|2022-05-26 08:09:30|278.04|275.16|277.82|274.94|278.04|275.16|277.82|274.94|0
1653552580000|2022-05-26 08:09:40|278.04|275.16|278.26|275.38|278.26|275.38|278.04|275.16|0
1653552590000|2022-05-26 08:09:50|278.04|275.16|278.04|275.16|278.04|275.16|278.04|275.16|0
1653552600000|2022-05-26 08:10:00|278.47|275.59|278.37|275.49|278.47|275.59|278.37|275.49|0
1653552610000|2022-05-26 08:10:10|278.47|275.59|278.04|275.16|278.47|275.59|278.04|275.16|0
1653552620000|2022-05-26 08:10:20|278.15|275.27|278.15|275.27|278.26|275.38|278.15|275.27|0
1653552630000|2022-05-26 08:10:30|277.82|274.94|277.82|274.94|278.04|275.16|277.82|274.94|0
1653552640000|2022-05-26 08:10:40|277.72|274.84|277.61|274.73|277.72|274.84|277.61|274.73|0
1653552660000|2022-05-26 08:11:00|277.72|274.84|277.39|274.51|277.72|274.84|277.39|274.51|0
1653552670000|2022-05-26 08:11:10|277.61|274.73|277.82|274.94|277.82|274.94|277.61|274.73|0
1653552680000|2022-05-26 08:11:20|278.04|275.16|278.47|275.59|278.47|275.59|278.04|275.16|0
1653552690000|2022-05-26 08:11:30|278.69|275.81|278.69|275.81|278.69|275.81|278.69|275.81|0
1653552700000|2022-05-26 08:11:40|278.58|275.7|278.69|275.81|278.69|275.81|278.47|275.59|0
1653552710000|2022-05-26 08:11:50|278.47|275.59|279.02|276.14|279.12|276.24|278.47|275.59|0
1653552720000|2022-05-26 08:12:00|279.12|276.24|279.34|276.46|279.34|276.46|279.12|276.24|0
1653552730000|2022-05-26 08:12:10|279.12|276.24|279.34|276.46|279.34|276.46|279.12|276.24|0
1653552740000|2022-05-26 08:12:20|279.56|276.68|279.67|276.79|279.77|276.89|279.56|276.68|0
1653552750000|2022-05-26 08:12:30|279.56|276.68|279.77|276.89|279.77|276.89|279.56|276.68|0
1653552760000|2022-05-26 08:12:40|279.99|277.11|280.21|277.33|280.21|277.33|279.77|276.89|0
1653552780000|2022-05-26 08:13:00|279.99|277.11|279.99|277.11|280.21|277.33|279.99|277.11|0
1653552790000|2022-05-26 08:13:10|279.77|276.89|279.77|276.89|279.88|277|279.77|276.89|0
1653552800000|2022-05-26 08:13:20|279.99|277.11|279.99|277.11|279.99|277.11|279.99|277.11|0
1653552810000|2022-05-26 08:13:30|279.77|276.89|279.77|276.89|279.77|276.89|279.77|276.89|0
1653552820000|2022-05-26 08:13:40|279.67|276.79|279.77|276.89|279.77|276.89|279.55|276.67|0
1653552830000|2022-05-26 08:13:50|280.32|277.44|280.21|277.33|280.32|277.44|280.21|277.33|0
1653552840000|2022-05-26 08:14:00|280.32|277.44|280.32|277.44|280.32|277.44|280.32|277.44|0
1653552850000|2022-05-26 08:14:10|280.42|277.54|280.64|277.76|280.64|277.76|280.42|277.54|0
1653552870000|2022-05-26 08:14:30|280.86|277.98|280.86|277.98|280.86|277.98|280.64|277.76|0
1653552880000|2022-05-26 08:14:40|281.07|278.19|281.51|278.63|281.51|278.63|281.07|278.19|0
1653552890000|2022-05-26 08:14:50|281.73|278.85|281.73|278.85|281.73|278.85|281.73|278.85|0
1653552900000|2022-05-26 08:15:00|282.16|279.28|281.94|279.06|282.16|279.28|281.94|279.06|0
1653552910000|2022-05-26 08:15:10|282.06|279.18|282.81|279.93|282.81|279.93|282.06|279.18|0
1653552920000|2022-05-26 08:15:20|283.03|280.15|282.6|279.72|283.03|280.15|282.6|279.72|0
1653552930000|2022-05-26 08:15:30|282.81|279.93|282.81|279.93|282.81|279.93|282.81|279.93|0
1653552950000|2022-05-26 08:15:50|283.03|280.15|283.03|280.15|283.25|280.37|283.03|280.15|0
1653552960000|2022-05-26 08:16:00|282.93|280.05|282.6|279.72|282.93|280.05|282.6|279.72|0
1653552970000|2022-05-26 08:16:10|282.81|279.93|282.81|279.93|282.81|279.93|282.81|279.93|0
1653552980000|2022-05-26 08:16:20|283.03|280.15|282.81|279.93|283.03|280.15|282.81|279.93|0
1653552990000|2022-05-26 08:16:30|283.03|280.15|282.6|279.72|283.03|280.15|282.6|279.72|0
1653553000000|2022-05-26 08:16:40|282.71|279.83|282.71|279.83|282.81|279.93|282.71|279.83|0
1653553010000|2022-05-26 08:16:50|282.6|279.72|282.81|279.93|283.03|280.15|282.6|279.72|0
1653553020000|2022-05-26 08:17:00|282.71|279.83|282.59|279.71|282.71|279.83|282.38|279.5|0
1653553030000|2022-05-26 08:17:10|282.49|279.61|282.59|279.71|282.59|279.71|282.49|279.61|0
1653553040000|2022-05-26 08:17:20|281.94|279.06|281.94|279.06|282.05|279.17|281.94|279.06|0
1653553060000|2022-05-26 08:17:40|281.72|278.84|281.72|278.84|281.72|278.84|281.72|278.84|0
1653553070000|2022-05-26 08:17:50|281.51|278.63|281.94|279.06|281.94|279.06|281.51|278.63|0
1653553080000|2022-05-26 08:18:00|282.05|279.17|282.16|279.28|282.16|279.28|282.05|279.17|0
1653553090000|2022-05-26 08:18:10|281.94|279.06|281.84|278.96|281.94|279.06|281.84|278.96|0
1653553100000|2022-05-26 08:18:20|281.72|278.84|281.94|279.06|281.94|279.06|281.72|278.84|0
1653553110000|2022-05-26 08:18:30|282.05|279.17|282.05|279.17|282.05|279.17|282.05|279.17|0
1653553120000|2022-05-26 08:18:40|282.16|279.28|282.05|279.17|282.16|279.28|282.05|279.17|0
1653553130000|2022-05-26 08:18:50|282.16|279.28|282.38|279.5|282.38|279.5|282.16|279.28|0
1653553140000|2022-05-26 08:19:00|282.59|279.71|282.59|279.71|282.81|279.93|282.59|279.71|0
1653553150000|2022-05-26 08:19:10|282.81|279.93|283.03|280.15|283.03|280.15|282.81|279.93|0
1653553160000|2022-05-26 08:19:20|283.14|280.26|283.25|280.37|283.25|280.37|283.14|280.26|0
1653553170000|2022-05-26 08:19:30|283.36|280.48|283.36|280.48|283.46|280.58|283.25|280.37|0
1653553180000|2022-05-26 08:19:40|283.68|280.8|283.68|280.8|283.68|280.8|283.68|280.8|0
1653553190000|2022-05-26 08:19:50|284.12|281.24|284.12|281.24|284.12|281.24|284.12|281.24|0
1653553200000|2022-05-26 08:20:00|284.23|281.35|283.9|281.02|284.23|281.35|283.9|281.02|0
1653553210000|2022-05-26 08:20:10|283.8|280.92|283.46|280.58|283.8|280.92|283.46|280.58|0
1653553220000|2022-05-26 08:20:20|283.25|280.37|283.68|280.8|283.68|280.8|283.25|280.37|0
1653553230000|2022-05-26 08:20:30|283.9|281.02|283.9|281.02|283.9|281.02|283.9|281.02|0
1653553240000|2022-05-26 08:20:40|283.68|280.8|284.01|281.13|284.01|281.13|283.68|280.8|0
1653553250000|2022-05-26 08:20:50|284.12|281.24|284.12|281.24|284.12|281.24|283.9|281.02|0
1653553260000|2022-05-26 08:21:00|284.34|281.46|284.34|281.46|284.34|281.46|284.34|281.46|0
1653553270000|2022-05-26 08:21:10|284.12|281.24|284.01|281.13|284.12|281.24|284.01|281.13|0
1653553280000|2022-05-26 08:21:20|284.12|281.24|284.12|281.24|284.34|281.46|284.12|281.24|0
1653553290000|2022-05-26 08:21:30|284.23|281.35|284.34|281.46|284.34|281.46|284.23|281.35|0
1653553300000|2022-05-26 08:21:40|284.12|281.24|284.34|281.46|284.34|281.46|284.12|281.24|0
1653553310000|2022-05-26 08:21:50|284.45|281.57|284.01|281.13|284.45|281.57|284.01|281.13|0
1653553320000|2022-05-26 08:22:00|283.9|281.02|283.68|280.8|283.9|281.02|283.68|280.8|0
1653553330000|2022-05-26 08:22:10|283.9|281.02|283.58|280.7|283.9|281.02|283.58|280.7|0
1653553340000|2022-05-26 08:22:20|283.46|280.58|283.24|280.36|283.46|280.58|283.24|280.36|0
1653553350000|2022-05-26 08:22:30|282.81|279.93|283.03|280.15|283.03|280.15|282.81|279.93|0
1653553360000|2022-05-26 08:22:40|282.92|280.04|283.24|280.36|283.24|280.36|282.81|279.93|0
1653553370000|2022-05-26 08:22:50|283.46|280.58|283.46|280.58|283.68|280.8|283.46|280.58|0
1653553380000|2022-05-26 08:23:00|283.36|280.48|283.03|280.15|283.46|280.58|283.03|280.15|0
1653553390000|2022-05-26 08:23:10|283.24|280.36|283.03|280.15|283.24|280.36|283.03|280.15|0
1653553400000|2022-05-26 08:23:20|283.24|280.36|283.58|280.7|283.58|280.7|283.24|280.36|0
1653553410000|2022-05-26 08:23:30|283.9|281.02|283.9|281.02|284.01|281.13|283.9|281.02|0
1653553420000|2022-05-26 08:23:40|284.12|281.24|283.68|280.8|284.12|281.24|283.68|280.8|0
1653553430000|2022-05-26 08:23:50|283.9|281.02|283.79|280.91|283.9|281.02|283.79|280.91|0
1653553440000|2022-05-26 08:24:00|283.9|281.02|283.9|281.02|283.9|281.02|283.9|281.02|0
1653553450000|2022-05-26 08:24:10|284.12|281.24|284.77|281.89|284.77|281.89|284.12|281.24|0
1653553460000|2022-05-26 08:24:20|284.55|281.67|284.45|281.57|284.55|281.67|284.33|281.45|0
1653553470000|2022-05-26 08:24:30|284.77|281.89|285.43|282.55|285.43|282.55|284.77|281.89|0
1653553480000|2022-05-26 08:24:40|285.21|282.33|285.43|282.55|285.43|282.55|285.21|282.33|0
1653553490000|2022-05-26 08:24:50|285.32|282.44|285.21|282.33|285.43|282.55|285.21|282.33|0
1653553500000|2022-05-26 08:25:00|285.43|282.55|285.21|282.33|285.43|282.55|285.21|282.33|0
1653553510000|2022-05-26 08:25:10|285.32|282.44|285.42|282.54|285.64|282.76|285.32|282.44|0
1653553520000|2022-05-26 08:25:20|284.99|282.11|285.42|282.54|285.42|282.54|284.99|282.11|0
1653553530000|2022-05-26 08:25:30|285.54|282.66|285.21|282.33|285.54|282.66|285.21|282.33|0
1653553540000|2022-05-26 08:25:40|285.32|282.44|285.1|282.22|285.32|282.44|285.1|282.22|0
1653553550000|2022-05-26 08:25:50|284.99|282.11|285.21|282.33|285.21|282.33|284.99|282.11|0
1653553560000|2022-05-26 08:26:00|285.42|282.54|285.42|282.54|285.42|282.54|285.42|282.54|0
1653553570000|2022-05-26 08:26:10|285.21|282.33|285.42|282.54|285.42|282.54|285.21|282.33|0
1653553580000|2022-05-26 08:26:20|285.32|282.44|285.54|282.66|285.54|282.66|285.21|282.33|0
1653553590000|2022-05-26 08:26:30|285.76|282.88|285.76|282.88|285.76|282.88|285.76|282.88|0
1653553600000|2022-05-26 08:26:40|285.42|282.54|285.42|282.54|285.64|282.76|285.42|282.54|0
1653553610000|2022-05-26 08:26:50|285.32|282.44|285.21|282.33|285.32|282.44|285.21|282.33|0
1653553620000|2022-05-26 08:27:00|285.32|282.44|285.64|282.76|285.64|282.76|285.32|282.44|0
1653553630000|2022-05-26 08:27:10|285.86|282.98|286.08|283.2|286.08|283.2|285.86|282.98|0
1653553640000|2022-05-26 08:27:20|286.3|283.42|286.52|283.64|286.52|283.64|286.3|283.42|0
1653553650000|2022-05-26 08:27:30|286.74|283.86|286.74|283.86|286.74|283.86|286.74|283.86|0
1653553660000|2022-05-26 08:27:40|286.95|284.07|286.85|283.97|286.95|284.07|286.74|283.86|0
1653553670000|2022-05-26 08:27:50|286.95|284.07|286.74|283.86|286.95|284.07|286.74|283.86|0
1653553680000|2022-05-26 08:28:00|286.95|284.07|286.41|283.53|286.95|284.07|286.41|283.53|0
1653553690000|2022-05-26 08:28:10|286.52|283.64|286.52|283.64|286.52|283.64|286.52|283.64|0
1653553700000|2022-05-26 08:28:20|286.41|283.53|286.41|283.53|286.41|283.53|286.41|283.53|0
1653553710000|2022-05-26 08:28:30|286.3|283.42|285.86|282.98|286.3|283.42|285.86|282.98|0
1653553720000|2022-05-26 08:28:40|285.97|283.09|286.08|283.2|286.08|283.2|285.97|283.09|0
1653553730000|2022-05-26 08:28:50|285.86|282.98|286.3|283.42|286.3|283.42|285.86|282.98|0
1653553740000|2022-05-26 08:29:00|286.52|283.64|286.73|283.85|286.73|283.85|286.52|283.64|0
1653553750000|2022-05-26 08:29:10|286.95|284.07|286.95|284.07|286.95|284.07|286.95|284.07|0
1653553760000|2022-05-26 08:29:20|286.73|283.85|286.95|284.07|286.95|284.07|286.73|283.85|0
1653553770000|2022-05-26 08:29:30|287.17|284.29|287.17|284.29|287.39|284.51|287.17|284.29|0
1653553780000|2022-05-26 08:29:40|286.95|284.07|287.61|284.73|287.61|284.73|286.95|284.07|0
1653553790000|2022-05-26 08:29:50|287.39|284.51|287.17|284.29|287.39|284.51|287.17|284.29|0
1653553800000|2022-05-26 08:30:00|286.95|284.07|286.95|284.07|287.29|284.41|286.73|283.85|0
1653553810000|2022-05-26 08:30:10|287.17|284.29|286.95|284.07|287.39|284.51|286.95|284.07|0
1653553820000|2022-05-26 08:30:20|286.73|283.85|286.51|283.63|286.73|283.85|286.3|283.42|0
1653553830000|2022-05-26 08:30:30|286.3|283.42|287.61|284.73|287.61|284.73|286.3|283.42|0
1653553840000|2022-05-26 08:30:40|288.05|285.17|287.83|284.95|288.05|285.17|287.83|284.95|0
1653553850000|2022-05-26 08:30:50|288.27|285.39|288.27|285.39|288.27|285.39|288.27|285.39|0
1653553860000|2022-05-26 08:31:00|288.49|285.61|288.49|285.61|288.49|285.61|288.16|285.28|0
1653553870000|2022-05-26 08:31:10|288.92|286.04|288.82|285.94|288.92|286.04|288.82|285.94|0
1653553880000|2022-05-26 08:31:20|288.71|285.83|288.05|285.17|288.71|285.83|288.05|285.17|0
1653553890000|2022-05-26 08:31:30|288.27|285.39|288.6|285.72|288.6|285.72|288.27|285.39|0
1653553900000|2022-05-26 08:31:40|288.49|285.61|287.83|284.95|288.49|285.61|287.83|284.95|0
1653553910000|2022-05-26 08:31:50|287.39|284.51|287.5|284.62|287.5|284.62|287.17|284.29|0
1653553920000|2022-05-26 08:32:00|287.39|284.51|287.17|284.29|287.39|284.51|287.17|284.29|0
1653553930000|2022-05-26 08:32:10|286.95|284.07|287.83|284.95|287.83|284.95|286.95|284.07|0
1653553940000|2022-05-26 08:32:20|287.39|284.51|287.61|284.73|287.61|284.73|287.39|284.51|0
1653553950000|2022-05-26 08:32:30|287.83|284.95|287.39|284.51|287.83|284.95|287.39|284.51|0
1653553960000|2022-05-26 08:32:40|287.61|284.73|287.61|284.73|287.61|284.73|287.61|284.73|0
1653553970000|2022-05-26 08:32:50|287.39|284.51|287.61|284.73|287.61|284.73|287.39|284.51|0
1653553980000|2022-05-26 08:33:00|287.72|284.84|288.05|285.17|288.05|285.17|287.72|284.84|0
1653553990000|2022-05-26 08:33:10|288.27|285.39|288.05|285.17|288.27|285.39|288.05|285.17|0
1653554000000|2022-05-26 08:33:20|288.26|285.38|288.92|286.04|288.92|286.04|288.26|285.38|0
1653554010000|2022-05-26 08:33:30|288.82|285.94|289.14|286.26|289.14|286.26|288.82|285.94|0
1653554020000|2022-05-26 08:33:40|288.92|286.04|289.14|286.26|289.14|286.26|288.92|286.04|0
1653554030000|2022-05-26 08:33:50|289.36|286.48|289.14|286.26|289.36|286.48|289.14|286.26|0
1653554040000|2022-05-26 08:34:00|288.92|286.04|288.7|285.82|288.92|286.04|288.7|285.82|0
1653554050000|2022-05-26 08:34:10|288.92|286.04|288.92|286.04|288.92|286.04|288.92|286.04|0
1653554060000|2022-05-26 08:34:20|289.04|286.16|288.7|285.82|289.04|286.16|288.7|285.82|0
1653554070000|2022-05-26 08:34:30|288.81|285.93|289.93|287.05|289.93|287.05|288.81|285.93|0
1653554080000|2022-05-26 08:34:40|289.53|286.65|289.65|286.77|289.75|286.87|289.53|286.65|0
1653554090000|2022-05-26 08:34:50|289.75|286.87|289.97|287.09|289.97|287.09|289.75|286.87|0
1653554100000|2022-05-26 08:35:00|290.41|287.53|290.19|287.31|290.41|287.53|290.19|287.31|0
1653554110000|2022-05-26 08:35:10|290.3|287.42|290.63|287.75|290.63|287.75|290.3|287.42|0
1653554120000|2022-05-26 08:35:20|291.07|288.19|291.07|288.19|291.07|288.19|290.85|287.97|0
1653554130000|2022-05-26 08:35:30|290.96|288.08|290.96|288.08|290.96|288.08|290.96|288.08|0
1653554140000|2022-05-26 08:35:40|291.07|288.19|291.51|288.63|291.51|288.63|291.07|288.19|0
1653554150000|2022-05-26 08:35:50|291.73|288.85|292.39|289.51|292.39|289.51|291.73|288.85|0
1653554160000|2022-05-26 08:36:00|292.61|289.73|292.61|289.73|293.05|290.17|292.61|289.73|0
1653554170000|2022-05-26 08:36:10|292.28|289.4|292.17|289.29|292.28|289.4|291.95|289.07|0
1653554180000|2022-05-26 08:36:20|291.95|289.07|291.73|288.85|291.95|289.07|291.73|288.85|0
1653554190000|2022-05-26 08:36:30|291.84|288.96|292.39|289.51|292.61|289.73|291.84|288.96|0
1653554200000|2022-05-26 08:36:40|292.17|289.29|292.06|289.18|292.17|289.29|291.95|289.07|0
1653554210000|2022-05-26 08:36:50|292.17|289.29|292.61|289.73|292.61|289.73|292.17|289.29|0
1653554220000|2022-05-26 08:37:00|292.72|289.84|292.83|289.95|292.83|289.95|292.72|289.84|0
1653554230000|2022-05-26 08:37:10|293.05|290.17|293.05|290.17|293.27|290.39|293.05|290.17|0
1653554240000|2022-05-26 08:37:20|292.83|289.95|292.39|289.51|292.83|289.95|292.17|289.29|0
1653554250000|2022-05-26 08:37:30|292.17|289.29|292.17|289.29|292.28|289.4|292.17|289.29|0
1653554260000|2022-05-26 08:37:40|292.61|289.73|292.72|289.84|292.83|289.95|292.61|289.73|0
1653554270000|2022-05-26 08:37:50|292.61|289.73|292.72|289.84|293.05|290.17|292.61|289.73|0
1653554280000|2022-05-26 08:38:00|292.61|289.73|292.39|289.51|292.61|289.73|292.17|289.29|0
1653554290000|2022-05-26 08:38:10|292.38|289.5|292.83|289.95|292.83|289.95|292.38|289.5|0
1653554310000|2022-05-26 08:38:30|292.94|290.06|292.82|289.94|292.94|290.06|292.82|289.94|0
1653554320000|2022-05-26 08:38:40|293.05|290.17|292.6|289.72|293.05|290.17|292.6|289.72|0
1653554330000|2022-05-26 08:38:50|292.5|289.62|292.6|289.72|292.6|289.72|292.16|289.28|0
1653554340000|2022-05-26 08:39:00|292.38|289.5|292.16|289.28|292.38|289.5|292.16|289.28|0
1653554350000|2022-05-26 08:39:10|292.38|289.5|292.16|289.28|292.6|289.72|292.16|289.28|0
1653554360000|2022-05-26 08:39:20|292.38|289.5|291.94|289.06|292.38|289.5|291.94|289.06|0
1653554370000|2022-05-26 08:39:30|292.06|289.18|291.94|289.06|292.16|289.28|291.94|289.06|0
1653554380000|2022-05-26 08:39:40|292.16|289.28|292.16|289.28|292.16|289.28|292.06|289.18|0
1653554390000|2022-05-26 08:39:50|292.6|289.72|292.6|289.72|292.6|289.72|292.6|289.72|0
1653554400000|2022-05-26 08:40:00|292.38|289.5|292.16|289.28|292.6|289.72|292.16|289.28|0
1653554410000|2022-05-26 08:40:10|291.94|289.06|291.94|289.06|291.94|289.06|291.72|288.84|0
1653554420000|2022-05-26 08:40:20|291.84|288.96|291.94|289.06|291.94|289.06|291.84|288.96|0
1653554430000|2022-05-26 08:40:30|291.72|288.84|291.5|288.62|291.84|288.96|291.5|288.62|0
1653554440000|2022-05-26 08:40:40|291.28|288.4|291.94|289.06|291.94|289.06|291.28|288.4|0
1653554450000|2022-05-26 08:40:50|292.16|289.28|291.94|289.06|292.16|289.28|291.94|289.06|0
1653554460000|2022-05-26 08:41:00|292.06|289.18|292.16|289.28|292.16|289.28|292.06|289.18|0
1653554470000|2022-05-26 08:41:10|292.38|289.5|292.38|289.5|292.38|289.5|292.38|289.5|0
1653554480000|2022-05-26 08:41:20|292.6|289.72|292.38|289.5|292.6|289.72|292.38|289.5|0
1653554490000|2022-05-26 08:41:30|292.5|289.62|292.6|289.72|292.6|289.72|292.5|289.62|0
1653554500000|2022-05-26 08:41:40|292.72|289.84|293.04|290.16|293.04|290.16|292.72|289.84|0
1653554510000|2022-05-26 08:41:50|292.6|289.72|292.72|289.84|292.72|289.84|292.6|289.72|0
1653554520000|2022-05-26 08:42:00|292.82|289.94|293.04|290.16|293.04|290.16|292.82|289.94|0
1653554530000|2022-05-26 08:42:10|292.82|289.94|292.82|289.94|292.82|289.94|292.82|289.94|0
1653554540000|2022-05-26 08:42:20|292.94|290.06|292.82|289.94|292.94|290.06|292.82|289.94|0
1653554550000|2022-05-26 08:42:30|293.04|290.16|293.04|290.16|293.04|290.16|292.82|289.94|0
1653554580000|2022-05-26 08:43:00|292.6|289.72|292.38|289.5|292.6|289.72|292.38|289.5|0
1653554590000|2022-05-26 08:43:10|292.28|289.4|292.06|289.18|292.28|289.4|292.06|289.18|0
1653554600000|2022-05-26 08:43:20|292.16|289.28|292.16|289.28|292.16|289.28|292.16|289.28|0
1653554610000|2022-05-26 08:43:30|292.06|289.18|291.94|289.06|292.06|289.18|291.94|289.06|0
1653554620000|2022-05-26 08:43:40|291.84|288.96|291.94|289.06|291.94|289.06|291.84|288.96|0
1653554630000|2022-05-26 08:43:50|292.6|289.72|292.6|289.72|292.6|289.72|292.38|289.5|0
1653554640000|2022-05-26 08:44:00|292.82|289.94|292.5|289.62|292.82|289.94|292.38|289.5|0
1653554650000|2022-05-26 08:44:10|292.38|289.5|292.82|289.94|292.82|289.94|292.38|289.5|0
1653554660000|2022-05-26 08:44:20|293.04|290.16|292.6|289.72|293.04|290.16|292.6|289.72|0
1653554670000|2022-05-26 08:44:30|292.72|289.84|292.6|289.72|292.72|289.84|292.6|289.72|0
1653554680000|2022-05-26 08:44:40|292.82|289.94|292.71|289.83|292.82|289.94|292.6|289.72|0
1653554690000|2022-05-26 08:44:50|292.82|289.94|291.94|289.06|292.82|289.94|291.94|289.06|0
1653554710000|2022-05-26 08:45:10|292.16|289.28|291.94|289.06|292.16|289.28|291.94|289.06|0
1653554720000|2022-05-26 08:45:20|292.05|289.17|292.05|289.17|292.05|289.17|291.94|289.06|0
1653554730000|2022-05-26 08:45:30|291.94|289.06|291.94|289.06|291.94|289.06|291.72|288.84|0
1653554740000|2022-05-26 08:45:40|292.05|289.17|292.05|289.17|292.05|289.17|292.05|289.17|0
1653554750000|2022-05-26 08:45:50|291.94|289.06|292.16|289.28|292.16|289.28|291.94|289.06|0
1653554760000|2022-05-26 08:46:00|292.27|289.39|292.16|289.28|292.38|289.5|292.16|289.28|0
1653554770000|2022-05-26 08:46:10|292.38|289.5|292.38|289.5|292.38|289.5|292.38|289.5|0
1653554780000|2022-05-26 08:46:20|292.16|289.28|292.38|289.5|292.38|289.5|292.16|289.28|0
1653554790000|2022-05-26 08:46:30|292.16|289.28|292.6|289.72|292.6|289.72|292.16|289.28|0
1653554800000|2022-05-26 08:46:40|293.04|290.16|293.15|290.27|293.26|290.38|293.04|290.16|0
1653554810000|2022-05-26 08:46:50|293.48|290.6|293.26|290.38|293.48|290.6|293.26|290.38|0
1653554820000|2022-05-26 08:47:00|293.48|290.6|293.04|290.16|293.48|290.6|293.04|290.16|0
1653554830000|2022-05-26 08:47:10|293.26|290.38|293.7|290.82|293.7|290.82|293.26|290.38|0
1653554840000|2022-05-26 08:47:20|293.92|291.04|293.81|290.93|293.92|291.04|293.7|290.82|0
1653554850000|2022-05-26 08:47:30|294.36|291.48|295.24|292.36|295.24|292.36|294.36|291.48|0
1653554860000|2022-05-26 08:47:40|294.8|291.92|295.58|292.7|295.58|292.7|294.8|291.92|0
1653554870000|2022-05-26 08:47:50|295.69|292.81|295.02|292.14|295.69|292.81|295.02|292.14|0
1653554880000|2022-05-26 08:48:00|295.24|292.36|294.14|291.26|295.24|292.36|294.14|291.26|0
1653554890000|2022-05-26 08:48:10|294.26|291.38|294.58|291.7|294.8|291.92|294.26|291.38|0
1653554900000|2022-05-26 08:48:20|294.36|291.48|294.14|291.26|294.36|291.48|294.14|291.26|0
1653554910000|2022-05-26 08:48:30|293.92|291.04|293.26|290.38|293.92|291.04|293.26|290.38|0
1653554920000|2022-05-26 08:48:40|293.04|290.16|293.26|290.38|293.48|290.6|293.04|290.16|0
1653554930000|2022-05-26 08:48:50|293.15|290.27|293.15|290.27|293.26|290.38|293.15|290.27|0
1653554940000|2022-05-26 08:49:00|293.48|290.6|293.26|290.38|293.48|290.6|293.26|290.38|0
1653554950000|2022-05-26 08:49:10|293.7|290.82|293.7|290.82|293.7|290.82|293.7|290.82|0
1653554960000|2022-05-26 08:49:20|293.92|291.04|294.14|291.26|294.36|291.48|293.92|291.04|0
1653554970000|2022-05-26 08:49:30|294.36|291.48|294.14|291.26|294.36|291.48|294.14|291.26|0
1653554980000|2022-05-26 08:49:40|294.36|291.48|294.36|291.48|294.36|291.48|294.36|291.48|0
1653554990000|2022-05-26 08:49:50|294.25|291.37|293.92|291.04|294.25|291.37|293.92|291.04|0
1653555000000|2022-05-26 08:50:00|293.7|290.82|293.7|290.82|293.92|291.04|293.7|290.82|0
1653555010000|2022-05-26 08:50:10|293.48|290.6|293.48|290.6|293.48|290.6|293.48|290.6|0
1653555020000|2022-05-26 08:50:20|293.26|290.38|293.04|290.16|293.48|290.6|293.04|290.16|0
1653555030000|2022-05-26 08:50:30|292.82|289.94|292.6|289.72|292.82|289.94|292.6|289.72|0
1653555040000|2022-05-26 08:50:40|292.82|289.94|292.82|289.94|292.82|289.94|292.82|289.94|0
1653555050000|2022-05-26 08:50:50|292.49|289.61|292.93|290.05|293.04|290.16|292.49|289.61|0
1653555060000|2022-05-26 08:51:00|292.82|289.94|293.04|290.16|293.04|290.16|292.82|289.94|0
1653555070000|2022-05-26 08:51:10|293.37|290.49|293.59|290.71|293.59|290.71|293.37|290.49|0
1653555080000|2022-05-26 08:51:20|293.48|290.6|293.59|290.71|293.59|290.71|293.48|290.6|0
1653555090000|2022-05-26 08:51:30|293.7|290.82|293.48|290.6|293.7|290.82|293.48|290.6|0
1653555100000|2022-05-26 08:51:40|293.04|290.16|292.82|289.94|293.04|290.16|292.82|289.94|0
1653555110000|2022-05-26 08:51:50|292.6|289.72|292.82|289.94|292.82|289.94|292.6|289.72|0
1653555120000|2022-05-26 08:52:00|292.6|289.72|292.49|289.61|292.6|289.72|292.49|289.61|0
1653555130000|2022-05-26 08:52:10|292.82|289.94|292.6|289.72|292.82|289.94|292.6|289.72|0
1653555140000|2022-05-26 08:52:20|292.82|289.94|293.26|290.38|293.26|290.38|292.82|289.94|0
1653555150000|2022-05-26 08:52:30|292.93|290.05|292.6|289.72|292.93|290.05|292.27|289.39|0
1653555160000|2022-05-26 08:52:40|292.82|289.94|292.71|289.83|292.82|289.94|292.71|289.83|0
1653555170000|2022-05-26 08:52:50|292.59|289.71|292.59|289.71|292.82|289.94|292.37|289.49|0
1653555180000|2022-05-26 08:53:00|292.37|289.49|292.37|289.49|292.49|289.61|292.37|289.49|0
1653555190000|2022-05-26 08:53:10|292.49|289.61|292.15|289.27|292.59|289.71|292.15|289.27|0
1653555200000|2022-05-26 08:53:20|292.27|289.39|292.37|289.49|292.59|289.71|292.27|289.39|0
1653555210000|2022-05-26 08:53:30|292.49|289.61|292.15|289.27|292.49|289.61|292.15|289.27|0
1653555220000|2022-05-26 08:53:40|292.27|289.39|292.27|289.39|292.37|289.49|292.27|289.39|0
1653555230000|2022-05-26 08:53:50|292.15|289.27|291.93|289.05|292.15|289.27|291.93|289.05|0
1653555240000|2022-05-26 08:54:00|291.71|288.83|291.71|288.83|291.71|288.83|291.49|288.61|0
1653555250000|2022-05-26 08:54:10|291.49|288.61|291.49|288.61|291.49|288.61|291.49|288.61|0
1653555260000|2022-05-26 08:54:20|291.93|289.05|291.71|288.83|291.93|289.05|291.71|288.83|0
1653555270000|2022-05-26 08:54:30|291.83|288.95|292.37|289.49|292.37|289.49|291.71|288.83|0
1653555280000|2022-05-26 08:54:40|292.27|289.39|292.15|289.27|292.27|289.39|292.15|289.27|0
1653555290000|2022-05-26 08:54:50|292.59|289.71|292.37|289.49|292.59|289.71|292.37|289.49|0
1653555300000|2022-05-26 08:55:00|292.05|289.17|291.71|288.83|292.15|289.27|291.71|288.83|0
1653555310000|2022-05-26 08:55:10|291.49|288.61|291.49|288.61|291.71|288.83|291.49|288.61|0
1653555320000|2022-05-26 08:55:20|291.61|288.73|291.49|288.61|291.61|288.73|291.49|288.61|0
1653555330000|2022-05-26 08:55:30|291.61|288.73|291.27|288.39|291.61|288.73|291.27|288.39|0
1653555340000|2022-05-26 08:55:40|291.05|288.17|291.05|288.17|291.05|288.17|291.05|288.17|0
1653555350000|2022-05-26 08:55:50|291.17|288.29|291.05|288.17|291.17|288.29|291.05|288.17|0
1653555360000|2022-05-26 08:56:00|291.49|288.61|291.39|288.51|291.49|288.61|291.27|288.39|0
1653555370000|2022-05-26 08:56:10|291.27|288.39|291.49|288.61|291.49|288.61|291.27|288.39|0
1653555380000|2022-05-26 08:56:20|291.39|288.51|291.05|288.17|291.39|288.51|290.83|287.95|0
1653555390000|2022-05-26 08:56:30|291.17|288.29|291.27|288.39|291.27|288.39|291.17|288.29|0
1653555400000|2022-05-26 08:56:40|290.83|287.95|291.05|288.17|291.05|288.17|290.83|287.95|0
1653555410000|2022-05-26 08:56:50|290.83|287.95|290.83|287.95|290.83|287.95|290.83|287.95|0
1653555420000|2022-05-26 08:57:00|291.05|288.17|291.05|288.17|291.05|288.17|291.05|288.17|0
1653555430000|2022-05-26 08:57:10|291.27|288.39|291.27|288.39|291.27|288.39|291.27|288.39|0
1653555440000|2022-05-26 08:57:20|291.49|288.61|292.05|289.17|292.05|289.17|291.49|288.61|0
1653555450000|2022-05-26 08:57:30|291.93|289.05|291.93|289.05|291.93|289.05|291.71|288.83|0
1653555460000|2022-05-26 08:57:40|292.05|289.17|292.59|289.71|292.59|289.71|292.05|289.17|0
1653555470000|2022-05-26 08:57:50|292.49|289.61|292.49|289.61|292.49|289.61|292.37|289.49|0
1653555480000|2022-05-26 08:58:00|292.37|289.49|292.59|289.71|292.59|289.71|292.37|289.49|0
1653555490000|2022-05-26 08:58:10|292.37|289.49|292.15|289.27|292.59|289.71|292.15|289.27|0
1653555500000|2022-05-26 08:58:20|291.93|289.05|291.93|289.05|292.15|289.27|291.93|289.05|0
1653555510000|2022-05-26 08:58:30|291.83|288.95|292.15|289.27|292.15|289.27|291.83|288.95|0
1653555520000|2022-05-26 08:58:40|291.93|289.05|292.26|289.38|292.26|289.38|291.93|289.05|0
1653555530000|2022-05-26 08:58:50|292.37|289.49|292.15|289.27|292.37|289.49|292.15|289.27|0
1653555540000|2022-05-26 08:59:00|292.37|289.49|292.48|289.6|292.59|289.71|292.26|289.38|0
1653555550000|2022-05-26 08:59:10|292.59|289.71|292.37|289.49|292.59|289.71|292.37|289.49|0
1653555560000|2022-05-26 08:59:20|292.59|289.71|291.93|289.05|292.7|289.82|291.82|288.94|0
1653555570000|2022-05-26 08:59:30|291.82|288.94|291.71|288.83|291.93|289.05|291.71|288.83|0
1653555580000|2022-05-26 08:59:40|291.49|288.61|291.71|288.83|291.71|288.83|291.49|288.61|0
1653555590000|2022-05-26 08:59:50|291.6|288.72|291.49|288.61|291.71|288.83|291.49|288.61|0
1653555600000|2022-05-26 09:00:00|291.27|288.39|291.49|288.61|291.49|288.61|291.27|288.39|0
1653555610000|2022-05-26 09:00:10|291.38|288.5|291.05|288.17|291.38|288.5|291.05|288.17|0
1653555620000|2022-05-26 09:00:20|290.83|287.95|291.49|288.61|291.49|288.61|290.83|287.95|0
1653555630000|2022-05-26 09:00:30|291.27|288.39|291.27|288.39|291.27|288.39|291.16|288.28|0
1653555640000|2022-05-26 09:00:40|291.16|288.28|291.71|288.83|291.71|288.83|291.16|288.28|0
1653555650000|2022-05-26 09:00:50|291.82|288.94|291.71|288.83|291.93|289.05|291.71|288.83|0
1653555660000|2022-05-26 09:01:00|292.15|289.27|292.04|289.16|292.15|289.27|291.93|289.05|0
1653555670000|2022-05-26 09:01:10|292.15|289.27|292.04|289.16|292.15|289.27|292.04|289.16|0
1653555680000|2022-05-26 09:01:20|291.93|289.05|291.71|288.83|291.93|289.05|291.6|288.72|0
1653555690000|2022-05-26 09:01:30|291.82|288.94|291.93|289.05|291.93|289.05|291.82|288.94|0
1653555700000|2022-05-26 09:01:40|292.15|289.27|291.93|289.05|292.15|289.27|291.93|289.05|0
1653555710000|2022-05-26 09:01:50|292.37|289.49|292.26|289.38|292.37|289.49|292.26|289.38|0
1653555720000|2022-05-26 09:02:00|292.37|289.49|292.48|289.6|292.48|289.6|292.37|289.49|0
1653555730000|2022-05-26 09:02:10|292.37|289.49|292.48|289.6|292.48|289.6|292.37|289.49|0
1653555740000|2022-05-26 09:02:20|292.37|289.49|293.14|290.26|293.14|290.26|292.37|289.49|0
1653555750000|2022-05-26 09:02:30|293.25|290.37|293.03|290.15|293.25|290.37|293.03|290.15|0
1653555760000|2022-05-26 09:02:40|292.81|289.93|292.7|289.82|292.81|289.93|292.59|289.71|0
1653555770000|2022-05-26 09:02:50|292.81|289.93|292.59|289.71|292.81|289.93|292.59|289.71|0
1653555780000|2022-05-26 09:03:00|292.81|289.93|292.81|289.93|292.81|289.93|292.7|289.82|0
1653555790000|2022-05-26 09:03:10|292.7|289.82|293.25|290.37|293.25|290.37|292.7|289.82|0
1653555800000|2022-05-26 09:03:20|293.47|290.59|294.13|291.25|294.24|291.36|293.47|290.59|0
1653555810000|2022-05-26 09:03:30|293.69|290.81|293.47|290.59|293.69|290.81|293.47|290.59|0
1653555820000|2022-05-26 09:03:40|293.69|290.81|293.69|290.81|293.69|290.81|293.69|290.81|0
1653555830000|2022-05-26 09:03:50|293.03|290.15|293.03|290.15|293.03|290.15|293.03|290.15|0
1653555840000|2022-05-26 09:04:00|292.59|289.71|292.7|289.82|292.7|289.82|292.59|289.71|0
1653555850000|2022-05-26 09:04:10|293.14|290.26|293.03|290.15|293.14|290.26|293.03|290.15|0
1653555860000|2022-05-26 09:04:20|292.81|289.93|292.59|289.71|292.81|289.93|292.59|289.71|0
1653555870000|2022-05-26 09:04:30|292.7|289.82|292.81|289.93|292.81|289.93|292.59|289.71|0
1653555880000|2022-05-26 09:04:40|293.25|290.37|293.25|290.37|293.25|290.37|293.25|290.37|0
1653555890000|2022-05-26 09:04:50|293.47|290.59|293.91|291.03|293.91|291.03|293.47|290.59|0
1653555900000|2022-05-26 09:05:00|293.69|290.81|293.91|291.03|293.91|291.03|293.69|290.81|0
1653555910000|2022-05-26 09:05:10|293.8|290.92|293.69|290.81|293.8|290.92|293.69|290.81|0
1653555920000|2022-05-26 09:05:20|293.91|291.03|293.47|290.59|293.91|291.03|293.47|290.59|0
1653555930000|2022-05-26 09:05:30|293.69|290.81|293.91|291.03|293.91|291.03|293.69|290.81|0
1653555940000|2022-05-26 09:05:40|294.02|291.14|293.69|290.81|294.02|291.14|293.69|290.81|0
1653555950000|2022-05-26 09:05:50|294.13|291.25|294.35|291.47|294.57|291.69|294.13|291.25|0
1653555960000|2022-05-26 09:06:00|294.13|291.25|294.46|291.58|294.57|291.69|294.13|291.25|0
1653555970000|2022-05-26 09:06:10|293.91|291.03|294.35|291.47|294.35|291.47|293.91|291.03|0
1653555980000|2022-05-26 09:06:20|294.24|291.36|293.58|290.7|294.24|291.36|293.58|290.7|0
1653555990000|2022-05-26 09:06:30|293.25|290.37|293.03|290.15|293.25|290.37|293.03|290.15|0
1653556000000|2022-05-26 09:06:40|292.92|290.04|292.81|289.93|292.92|290.04|292.81|289.93|0
1653556010000|2022-05-26 09:06:50|292.92|290.04|293.14|290.26|293.14|290.26|292.81|289.93|0
1653556020000|2022-05-26 09:07:00|293.25|290.37|292.7|289.82|293.25|290.37|292.7|289.82|0
1653556030000|2022-05-26 09:07:10|293.03|290.15|293.03|290.15|293.03|290.15|292.92|290.04|0
1653556040000|2022-05-26 09:07:20|292.92|290.04|292.7|289.82|293.14|290.26|292.7|289.82|0
1653556050000|2022-05-26 09:07:30|292.8|289.92|292.8|289.92|292.8|289.92|292.48|289.6|0
1653556060000|2022-05-26 09:07:40|292.7|289.82|292.8|289.92|292.8|289.92|292.7|289.82|0
1653556070000|2022-05-26 09:07:50|292.7|289.82|293.02|290.14|293.25|290.37|292.7|289.82|0
1653556080000|2022-05-26 09:08:00|292.8|289.92|292.92|290.04|292.92|290.04|292.8|289.92|0
1653556090000|2022-05-26 09:08:10|293.47|290.59|292.92|290.04|293.47|290.59|292.92|290.04|0
1653556100000|2022-05-26 09:08:20|292.8|289.92|292.48|289.6|292.8|289.92|292.48|289.6|0
1653556110000|2022-05-26 09:08:30|292.36|289.48|292.36|289.48|292.36|289.48|292.36|289.48|0
1653556120000|2022-05-26 09:08:40|292.26|289.38|292.14|289.26|292.26|289.38|292.04|289.16|0
1653556130000|2022-05-26 09:08:50|292.26|289.38|292.36|289.48|292.36|289.48|292.04|289.16|0
1653556140000|2022-05-26 09:09:00|292.48|289.6|292.36|289.48|292.48|289.6|292.36|289.48|0
1653556150000|2022-05-26 09:09:10|291.92|289.04|291.92|289.04|291.92|289.04|291.92|289.04|0
1653556160000|2022-05-26 09:09:20|291.82|288.94|291.82|288.94|291.92|289.04|291.82|288.94|0
1653556170000|2022-05-26 09:09:30|291.7|288.82|291.7|288.82|291.7|288.82|291.7|288.82|0
1653556180000|2022-05-26 09:09:40|291.82|288.94|291.92|289.04|291.92|289.04|291.82|288.94|0
1653556190000|2022-05-26 09:09:50|292.04|289.16|292.26|289.38|292.26|289.38|292.04|289.16|0
1653556200000|2022-05-26 09:10:00|292.14|289.26|292.14|289.26|292.14|289.26|292.14|289.26|0
1653556210000|2022-05-26 09:10:10|292.26|289.38|292.14|289.26|292.36|289.48|292.14|289.26|0
1653556220000|2022-05-26 09:10:20|292.26|289.38|291.82|288.94|292.26|289.38|291.82|288.94|0
1653556230000|2022-05-26 09:10:30|291.7|288.82|292.04|289.16|292.04|289.16|291.7|288.82|0
1653556240000|2022-05-26 09:10:40|291.92|289.04|292.04|289.16|292.14|289.26|291.92|289.04|0
1653556250000|2022-05-26 09:10:50|292.14|289.26|292.14|289.26|292.14|289.26|292.14|289.26|0
1653556260000|2022-05-26 09:11:00|292.36|289.48|292.36|289.48|292.36|289.48|292.36|289.48|0
1653556270000|2022-05-26 09:11:10|292.26|289.38|292.36|289.48|292.36|289.48|292.26|289.38|0
1653556280000|2022-05-26 09:11:20|292.58|289.7|292.8|289.92|292.8|289.92|292.58|289.7|0
1653556290000|2022-05-26 09:11:30|292.7|289.82|292.7|289.82|292.8|289.92|292.7|289.82|0
1653556300000|2022-05-26 09:11:40|292.58|289.7|292.36|289.48|292.58|289.7|292.36|289.48|0
1653556310000|2022-05-26 09:11:50|292.48|289.6|292.58|289.7|292.58|289.7|292.36|289.48|0
1653556320000|2022-05-26 09:12:00|292.36|289.48|292.36|289.48|292.58|289.7|292.36|289.48|0
1653556330000|2022-05-26 09:12:10|292.48|289.6|292.04|289.16|292.58|289.7|292.04|289.16|0
1653556340000|2022-05-26 09:12:20|291.92|289.04|292.36|289.48|292.36|289.48|291.92|289.04|0
1653556350000|2022-05-26 09:12:30|292.48|289.6|292.58|289.7|292.8|289.92|292.48|289.6|0
1653556360000|2022-05-26 09:12:40|292.36|289.48|292.14|289.26|292.48|289.6|292.14|289.26|0
1653556370000|2022-05-26 09:12:50|291.92|289.04|292.36|289.48|292.36|289.48|291.92|289.04|0
1653556380000|2022-05-26 09:13:00|292.14|289.26|292.14|289.26|292.14|289.26|292.14|289.26|0
1653556390000|2022-05-26 09:13:10|291.92|289.04|291.59|288.71|291.92|289.04|291.59|288.71|0
1653556400000|2022-05-26 09:13:20|291.48|288.6|291.48|288.6|291.48|288.6|291.48|288.6|0
1653556410000|2022-05-26 09:13:30|291.37|288.49|291.37|288.49|291.37|288.49|291.37|288.49|0
1653556420000|2022-05-26 09:13:40|291.48|288.6|291.7|288.82|291.81|288.93|291.48|288.6|0
1653556430000|2022-05-26 09:13:50|291.81|288.93|292.25|289.37|292.25|289.37|291.81|288.93|0
1653556440000|2022-05-26 09:14:00|292.14|289.26|292.14|289.26|292.14|289.26|292.14|289.26|0
1653556450000|2022-05-26 09:14:10|292.03|289.15|292.36|289.48|292.36|289.48|292.03|289.15|0
1653556460000|2022-05-26 09:14:20|292.58|289.7|292.47|289.59|292.58|289.7|292.36|289.48|0
1653556470000|2022-05-26 09:14:30|292.36|289.48|291.7|288.82|292.47|289.59|291.7|288.82|0
1653556480000|2022-05-26 09:14:40|291.48|288.6|291.48|288.6|291.48|288.6|291.48|288.6|0
1653556490000|2022-05-26 09:14:50|291.7|288.82|291.7|288.82|291.7|288.82|291.7|288.82|0
1653556500000|2022-05-26 09:15:00|291.48|288.6|291.48|288.6|291.59|288.71|291.48|288.6|0
1653556510000|2022-05-26 09:15:10|291.7|288.82|291.48|288.6|291.7|288.82|291.48|288.6|0
1653556520000|2022-05-26 09:15:20|291.26|288.38|291.7|288.82|291.7|288.82|291.26|288.38|0
1653556530000|2022-05-26 09:15:30|291.26|288.38|290.82|287.94|291.26|288.38|290.82|287.94|0
1653556540000|2022-05-26 09:15:40|290.6|287.72|290.71|287.83|290.82|287.94|290.6|287.72|0
1653556550000|2022-05-26 09:15:50|290.82|287.94|290.71|287.83|290.82|287.94|290.71|287.83|0
1653556560000|2022-05-26 09:16:00|290.82|287.94|290.82|287.94|290.93|288.05|290.82|287.94|0
1653556570000|2022-05-26 09:16:10|291.04|288.16|290.93|288.05|291.04|288.16|290.93|288.05|0
1653556580000|2022-05-26 09:16:20|290.82|287.94|290.82|287.94|290.82|287.94|290.82|287.94|0
1653556590000|2022-05-26 09:16:30|291.26|288.38|291.48|288.6|291.48|288.6|291.26|288.38|0
1653556600000|2022-05-26 09:16:40|291.37|288.49|291.26|288.38|291.48|288.6|291.26|288.38|0
1653556610000|2022-05-26 09:16:50|291.15|288.27|290.82|287.94|291.15|288.27|290.82|287.94|0
1653556630000|2022-05-26 09:17:10|290.71|287.83|290.38|287.5|290.71|287.83|290.38|287.5|0
1653556640000|2022-05-26 09:17:20|290.49|287.61|290.6|287.72|290.6|287.72|290.49|287.61|0
1653556650000|2022-05-26 09:17:30|290.38|287.5|290.16|287.28|290.38|287.5|290.16|287.28|0
1653556660000|2022-05-26 09:17:40|290.38|287.5|290.38|287.5|290.38|287.5|290.27|287.39|0
1653556670000|2022-05-26 09:17:50|290.16|287.28|291.26|288.38|291.26|288.38|290.16|287.28|0
1653556680000|2022-05-26 09:18:00|291.15|288.27|291.26|288.38|291.26|288.38|291.15|288.27|0
1653556690000|2022-05-26 09:18:10|291.48|288.6|291.59|288.71|291.59|288.71|291.48|288.6|0
1653556700000|2022-05-26 09:18:20|291.7|288.82|291.81|288.93|291.81|288.93|291.48|288.6|0
1653556710000|2022-05-26 09:18:30|291.7|288.82|291.48|288.6|291.7|288.82|291.48|288.6|0
1653556720000|2022-05-26 09:18:40|291.26|288.38|291.26|288.38|291.26|288.38|291.26|288.38|0
1653556730000|2022-05-26 09:18:50|291.7|288.82|291.7|288.82|291.7|288.82|291.48|288.6|0
1653556740000|2022-05-26 09:19:00|291.59|288.71|291.7|288.82|291.7|288.82|291.59|288.71|0
1653556750000|2022-05-26 09:19:10|291.81|288.93|291.7|288.82|291.81|288.93|291.7|288.82|0
1653556760000|2022-05-26 09:19:20|291.59|288.71|291.48|288.6|291.59|288.71|291.48|288.6|0
1653556770000|2022-05-26 09:19:30|291.26|288.38|291.26|288.38|291.37|288.49|291.26|288.38|0
1653556780000|2022-05-26 09:19:40|291.48|288.6|291.48|288.6|291.59|288.71|291.48|288.6|0
1653556790000|2022-05-26 09:19:50|291.37|288.49|291.48|288.6|291.48|288.6|291.37|288.49|0
1653556800000|2022-05-26 09:20:00|291.37|288.49|291.04|288.16|291.48|288.6|291.04|288.16|0
1653556830000|2022-05-26 09:20:30|290.93|288.05|290.49|287.61|290.93|288.05|290.49|287.61|0
1653556840000|2022-05-26 09:20:40|290.16|287.28|290.16|287.28|290.27|287.39|290.16|287.28|0
1653556850000|2022-05-26 09:20:50|290.38|287.5|290.05|287.17|290.38|287.5|290.05|287.17|0
1653556860000|2022-05-26 09:21:00|290.16|287.28|290.38|287.5|290.38|287.5|290.16|287.28|0
1653556870000|2022-05-26 09:21:10|290.27|287.39|290.49|287.61|290.49|287.61|290.27|287.39|0
1653556880000|2022-05-26 09:21:20|290.6|287.72|290.16|287.28|290.71|287.83|290.16|287.28|0
1653556890000|2022-05-26 09:21:30|290.27|287.39|290.05|287.17|290.27|287.39|290.05|287.17|0
1653556900000|2022-05-26 09:21:40|289.94|287.06|290.05|287.17|290.27|287.39|289.94|287.06|0
1653556910000|2022-05-26 09:21:50|290.16|287.28|289.94|287.06|290.16|287.28|289.94|287.06|0
1653556920000|2022-05-26 09:22:00|289.5|286.62|289.28|286.4|289.5|286.62|289.17|286.29|0
1653556930000|2022-05-26 09:22:10|289.39|286.51|289.39|286.51|289.5|286.62|289.39|286.51|0
1653556940000|2022-05-26 09:22:20|289.72|286.84|289.72|286.84|289.72|286.84|289.5|286.62|0
1653556950000|2022-05-26 09:22:30|289.61|286.73|289.72|286.84|289.72|286.84|289.61|286.73|0
1653556960000|2022-05-26 09:22:40|289.94|287.06|290.05|287.17|290.05|287.17|289.94|287.06|0
1653556970000|2022-05-26 09:22:50|290.16|287.28|290.16|287.28|290.16|287.28|290.16|287.28|0
1653556980000|2022-05-26 09:23:00|289.94|287.06|289.72|286.84|289.94|287.06|289.72|286.84|0
1653556990000|2022-05-26 09:23:10|289.39|286.51|289.06|286.18|289.39|286.51|289.06|286.18|0
1653557000000|2022-05-26 09:23:20|288.84|285.96|288.84|285.96|288.84|285.96|288.84|285.96|0
1653557010000|2022-05-26 09:23:30|288.62|285.74|288.62|285.74|288.73|285.85|288.62|285.74|0
1653557020000|2022-05-26 09:23:40|288.4|285.52|288.4|285.52|288.62|285.74|288.4|285.52|0
1653557030000|2022-05-26 09:23:50|288.62|285.74|288.51|285.63|288.62|285.74|288.51|285.63|0
1653557040000|2022-05-26 09:24:00|288.4|285.52|288.62|285.74|288.62|285.74|288.4|285.52|0
1653557050000|2022-05-26 09:24:10|288.51|285.63|288.51|285.63|288.51|285.63|288.51|285.63|0
1653557060000|2022-05-26 09:24:20|288.4|285.52|287.74|284.86|288.4|285.52|287.52|284.64|0
1653557070000|2022-05-26 09:24:30|287.3|284.42|287.09|284.21|287.3|284.42|287.09|284.21|0
1653557080000|2022-05-26 09:24:40|287.3|284.42|287.2|284.32|287.3|284.42|287.09|284.21|0
1653557090000|2022-05-26 09:24:50|287.09|284.21|287.09|284.21|287.09|284.21|287.09|284.21|0
1653557100000|2022-05-26 09:25:00|286.65|283.77|286.65|283.77|286.87|283.99|286.65|283.77|0
1653557110000|2022-05-26 09:25:10|286.43|283.55|286.21|283.33|286.65|283.77|286.21|283.33|0
1653557120000|2022-05-26 09:25:20|286.43|283.55|286.21|283.33|286.43|283.55|286.21|283.33|0
1653557130000|2022-05-26 09:25:30|285.77|282.89|285.34|282.46|285.99|283.11|285.34|282.46|0
1653557140000|2022-05-26 09:25:40|285.12|282.24|284.68|281.8|285.12|282.24|284.68|281.8|0
1653557150000|2022-05-26 09:25:50|285.12|282.24|285.34|282.46|285.34|282.46|285.12|282.24|0
1653557160000|2022-05-26 09:26:00|285.12|282.24|285.12|282.24|285.12|282.24|284.68|281.8|0
1653557170000|2022-05-26 09:26:10|285.34|282.46|285.23|282.35|285.55|282.67|285.23|282.35|0
1653557180000|2022-05-26 09:26:20|284.9|282.02|285.34|282.46|285.34|282.46|284.9|282.02|0
1653557190000|2022-05-26 09:26:30|285.12|282.24|285.12|282.24|285.12|282.24|284.9|282.02|0
1653557200000|2022-05-26 09:26:40|284.9|282.02|285.12|282.24|285.12|282.24|284.9|282.02|0
1653557210000|2022-05-26 09:26:50|285.34|282.46|285.55|282.67|285.55|282.67|285.34|282.46|0
1653557220000|2022-05-26 09:27:00|285.34|282.46|285.55|282.67|285.55|282.67|285.34|282.46|0
1653557230000|2022-05-26 09:27:10|285.34|282.46|285.34|282.46|285.55|282.67|285.34|282.46|0
1653557240000|2022-05-26 09:27:20|285.12|282.24|285.45|282.57|285.45|282.57|285.12|282.24|0
1653557250000|2022-05-26 09:27:30|285.55|282.67|285.77|282.89|285.77|282.89|285.55|282.67|0
1653557260000|2022-05-26 09:27:40|285.99|283.11|285.99|283.11|286.21|283.33|285.99|283.11|0
1653557270000|2022-05-26 09:27:50|286.43|283.55|286.65|283.77|286.65|283.77|286.43|283.55|0
1653557280000|2022-05-26 09:28:00|286.76|283.88|286.65|283.77|286.86|283.98|286.65|283.77|0
1653557290000|2022-05-26 09:28:10|286.21|283.33|286.32|283.44|286.43|283.55|286.21|283.33|0
1653557300000|2022-05-26 09:28:20|286.43|283.55|286.54|283.66|286.65|283.77|286.32|283.44|0
1653557310000|2022-05-26 09:28:30|286.65|283.77|286.65|283.77|286.65|283.77|286.65|283.77|0
1653557320000|2022-05-26 09:28:40|286.86|283.98|286.21|283.33|286.86|283.98|286.21|283.33|0
1653557330000|2022-05-26 09:28:50|286.43|283.55|286.32|283.44|286.43|283.55|286.32|283.44|0
1653557340000|2022-05-26 09:29:00|286.21|283.33|286.43|283.55|286.43|283.55|286.21|283.33|0
1653557350000|2022-05-26 09:29:10|286.32|283.44|286.43|283.55|286.43|283.55|286.32|283.44|0
1653557360000|2022-05-26 09:29:20|287.08|284.2|287.08|284.2|287.08|284.2|286.98|284.1|0
1653557370000|2022-05-26 09:29:30|287.3|284.42|287.52|284.64|287.52|284.64|287.3|284.42|0
1653557380000|2022-05-26 09:29:40|287.41|284.53|287.3|284.42|287.41|284.53|287.3|284.42|0
1653557390000|2022-05-26 09:29:50|287.2|284.32|287.08|284.2|287.2|284.32|287.08|284.2|0
1653557400000|2022-05-26 09:30:00|286.98|284.1|287.3|284.42|287.52|284.64|286.98|284.1|0
1653557410000|2022-05-26 09:30:10|286.98|284.1|286.98|284.1|286.98|284.1|286.98|284.1|0
1653557420000|2022-05-26 09:30:20|287.3|284.42|287.3|284.42|287.3|284.42|287.3|284.42|0
1653557430000|2022-05-26 09:30:30|286.86|283.98|286.64|283.76|286.86|283.98|286.64|283.76|0
1653557440000|2022-05-26 09:30:40|286.86|283.98|286.86|283.98|286.86|283.98|286.86|283.98|0
1653557450000|2022-05-26 09:30:50|286.98|284.1|287.08|284.2|287.08|284.2|286.98|284.1|0
1653557460000|2022-05-26 09:31:00|286.98|284.1|286.98|284.1|287.08|284.2|286.98|284.1|0
1653557470000|2022-05-26 09:31:10|287.2|284.32|287.3|284.42|287.3|284.42|287.19|284.31|0
1653557480000|2022-05-26 09:31:20|287.08|284.2|287.3|284.42|287.3|284.42|287.08|284.2|0
1653557490000|2022-05-26 09:31:30|287.41|284.53|287.3|284.42|287.41|284.53|287.3|284.42|0
1653557500000|2022-05-26 09:31:40|287.41|284.53|287.41|284.53|287.41|284.53|287.41|284.53|0
1653557510000|2022-05-26 09:31:50|287.52|284.64|287.3|284.42|287.52|284.64|287.3|284.42|0
1653557520000|2022-05-26 09:32:00|287.52|284.64|287.08|284.2|287.52|284.64|287.08|284.2|0
1653557530000|2022-05-26 09:32:10|287.3|284.42|287.52|284.64|287.52|284.64|287.3|284.42|0
1653557540000|2022-05-26 09:32:20|287.3|284.42|287.3|284.42|287.3|284.42|287.3|284.42|0
1653557550000|2022-05-26 09:32:30|287.52|284.64|287.74|284.86|287.74|284.86|287.52|284.64|0
1653557560000|2022-05-26 09:32:40|287.52|284.64|287.74|284.86|287.74|284.86|287.52|284.64|0
1653557570000|2022-05-26 09:32:50|287.63|284.75|287.52|284.64|287.63|284.75|287.52|284.64|0
1653557580000|2022-05-26 09:33:00|287.63|284.75|287.63|284.75|287.63|284.75|287.63|284.75|0
1653557590000|2022-05-26 09:33:10|287.52|284.64|287.63|284.75|287.63|284.75|287.52|284.64|0
1653557600000|2022-05-26 09:33:20|287.74|284.86|287.74|284.86|287.74|284.86|287.63|284.75|0
1653557610000|2022-05-26 09:33:30|287.96|285.08|288.39|285.51|288.39|285.51|287.96|285.08|0
1653557620000|2022-05-26 09:33:40|288.07|285.19|287.63|284.75|288.07|285.19|287.63|284.75|0
1653557630000|2022-05-26 09:33:50|287.74|284.86|287.41|284.53|287.74|284.86|287.41|284.53|0
1653557640000|2022-05-26 09:34:00|287.52|284.64|287.08|284.2|287.52|284.64|287.08|284.2|0
1653557650000|2022-05-26 09:34:10|286.86|283.98|286.86|283.98|286.86|283.98|286.86|283.98|0
1653557660000|2022-05-26 09:34:20|286.76|283.88|286.76|283.88|286.76|283.88|286.54|283.66|0
1653557670000|2022-05-26 09:34:30|286.97|284.09|286.54|283.66|286.97|284.09|286.54|283.66|0
1653557680000|2022-05-26 09:34:40|286.42|283.54|286.86|283.98|286.86|283.98|286.42|283.54|0
1653557690000|2022-05-26 09:34:50|286.97|284.09|287.08|284.2|287.08|284.2|286.97|284.09|0
1653557700000|2022-05-26 09:35:00|286.97|284.09|287.41|284.53|287.41|284.53|286.97|284.09|0
1653557710000|2022-05-26 09:35:10|287.52|284.64|287.52|284.64|287.63|284.75|287.52|284.64|0
1653557720000|2022-05-26 09:35:20|287.63|284.75|287.73|284.85|287.73|284.85|287.63|284.75|0
1653557730000|2022-05-26 09:35:30|287.63|284.75|287.85|284.97|287.95|285.07|287.63|284.75|0
1653557740000|2022-05-26 09:35:40|287.95|285.07|288.17|285.29|288.17|285.29|287.95|285.07|0
1653557750000|2022-05-26 09:35:50|288.07|285.19|287.73|284.85|288.17|285.29|287.73|284.85|0
1653557760000|2022-05-26 09:36:00|287.63|284.75|287.63|284.75|287.73|284.85|287.63|284.75|0
1653557770000|2022-05-26 09:36:10|287.52|284.64|287.73|284.85|287.73|284.85|287.52|284.64|0
1653557780000|2022-05-26 09:36:20|287.52|284.64|287.63|284.75|287.63|284.75|287.52|284.64|0
1653557790000|2022-05-26 09:36:30|287.73|284.85|287.51|284.63|287.73|284.85|287.51|284.63|0
1653557800000|2022-05-26 09:36:40|287.08|284.2|286.97|284.09|287.08|284.2|286.97|284.09|0
1653557810000|2022-05-26 09:36:50|286.86|283.98|286.86|283.98|286.86|283.98|286.86|283.98|0
1653557820000|2022-05-26 09:37:00|286.64|283.76|286.86|283.98|286.86|283.98|286.64|283.76|0
1653557830000|2022-05-26 09:37:10|287.08|284.2|287.51|284.63|287.51|284.63|287.08|284.2|0
1653557840000|2022-05-26 09:37:20|287.63|284.75|287.51|284.63|287.63|284.75|287.51|284.63|0
1653557850000|2022-05-26 09:37:30|287.3|284.42|287.19|284.31|287.3|284.42|287.19|284.31|0
1653557860000|2022-05-26 09:37:40|287.3|284.42|287.51|284.63|287.51|284.63|287.3|284.42|0
1653557870000|2022-05-26 09:37:50|287.41|284.53|287.08|284.2|287.41|284.53|287.08|284.2|0
1653557880000|2022-05-26 09:38:00|287.19|284.31|287.08|284.2|287.19|284.31|287.08|284.2|0
1653557890000|2022-05-26 09:38:10|286.86|283.98|286.64|283.76|286.86|283.98|286.64|283.76|0
1653557900000|2022-05-26 09:38:20|286.53|283.65|286.64|283.76|286.64|283.76|286.53|283.65|0
1653557920000|2022-05-26 09:38:40|286.75|283.87|286.75|283.87|286.75|283.87|286.75|283.87|0
1653557930000|2022-05-26 09:38:50|286.64|283.76|286.64|283.76|286.64|283.76|286.64|283.76|0
1653557940000|2022-05-26 09:39:00|286.53|283.65|286.64|283.76|286.64|283.76|286.53|283.65|0
1653557950000|2022-05-26 09:39:10|286.53|283.65|286.64|283.76|286.64|283.76|286.42|283.54|0
1653557960000|2022-05-26 09:39:20|286.42|283.54|287.08|284.2|287.51|284.63|286.42|283.54|0
1653557970000|2022-05-26 09:39:30|287.29|284.41|287.29|284.41|287.29|284.41|287.29|284.41|0
1653557980000|2022-05-26 09:39:40|287.19|284.31|287.29|284.41|287.29|284.41|287.19|284.31|0
1653557990000|2022-05-26 09:39:50|287.41|284.53|287.07|284.19|287.41|284.53|287.07|284.19|0
1653558000000|2022-05-26 09:40:00|287.29|284.41|287.19|284.31|287.29|284.41|287.07|284.19|0
1653558010000|2022-05-26 09:40:10|287.07|284.19|287.07|284.19|287.07|284.19|287.07|284.19|0
1653558020000|2022-05-26 09:40:20|287.41|284.53|287.29|284.41|287.41|284.53|287.29|284.41|0
1653558030000|2022-05-26 09:40:30|287.41|284.53|287.51|284.63|287.51|284.63|287.29|284.41|0
1653558040000|2022-05-26 09:40:40|287.19|284.31|287.29|284.41|287.29|284.41|287.19|284.31|0
1653558050000|2022-05-26 09:40:50|287.51|284.63|287.73|284.85|287.73|284.85|287.51|284.63|0
1653558060000|2022-05-26 09:41:00|287.95|285.07|287.84|284.96|287.95|285.07|287.84|284.96|0
1653558070000|2022-05-26 09:41:10|287.51|284.63|286.75|283.87|287.51|284.63|286.64|283.76|0
1653558080000|2022-05-26 09:41:20|286.64|283.76|285.76|282.88|286.64|283.76|285.76|282.88|0
1653558090000|2022-05-26 09:41:30|285.33|282.45|285.98|283.1|285.98|283.1|285.33|282.45|0
1653558100000|2022-05-26 09:41:40|285.88|283|285.98|283.1|286.31|283.43|285.88|283|0
1653558110000|2022-05-26 09:41:50|285.76|282.88|285.98|283.1|285.98|283.1|285.66|282.78|0
1653558120000|2022-05-26 09:42:00|285.54|282.66|285.33|282.45|285.54|282.66|285.33|282.45|0
1653558130000|2022-05-26 09:42:10|285.32|282.44|285.66|282.78|285.66|282.78|285.32|282.44|0
1653558140000|2022-05-26 09:42:20|285.32|282.44|285.11|282.23|285.44|282.56|285.11|282.23|0
1653558150000|2022-05-26 09:42:30|285.32|282.44|285.11|282.23|285.54|282.66|285.11|282.23|0
1653558160000|2022-05-26 09:42:40|285.32|282.44|285.32|282.44|285.32|282.44|285.32|282.44|0
1653558170000|2022-05-26 09:42:50|285.66|282.78|285.32|282.44|285.66|282.78|285.32|282.44|0
1653558180000|2022-05-26 09:43:00|285.22|282.34|285.11|282.23|285.22|282.34|285.11|282.23|0
1653558190000|2022-05-26 09:43:10|285.22|282.34|285.11|282.23|285.22|282.34|284.89|282.01|0
1653558200000|2022-05-26 09:43:20|285|282.12|285.54|282.66|285.54|282.66|285|282.12|0
1653558210000|2022-05-26 09:43:30|285.32|282.44|285.54|282.66|285.54|282.66|285.32|282.44|0
1653558220000|2022-05-26 09:43:40|285.66|282.78|285.11|282.23|285.66|282.78|285.11|282.23|0
1653558230000|2022-05-26 09:43:50|285|282.12|285.32|282.44|285.32|282.44|285|282.12|0
1653558240000|2022-05-26 09:44:00|284.89|282.01|284.67|281.79|284.89|282.01|284.67|281.79|0
1653558250000|2022-05-26 09:44:10|284.45|281.57|284.45|281.57|284.45|281.57|284.45|281.57|0
1653558260000|2022-05-26 09:44:20|284.23|281.35|284.23|281.35|284.23|281.35|283.8|280.92|0
1653558270000|2022-05-26 09:44:30|284.01|281.13|283.8|280.92|284.01|281.13|283.8|280.92|0
1653558280000|2022-05-26 09:44:40|283.69|280.81|283.58|280.7|283.69|280.81|283.58|280.7|0
1653558290000|2022-05-26 09:44:50|283.26|280.38|283.58|280.7|283.69|280.81|283.26|280.38|0
1653558300000|2022-05-26 09:45:00|283.47|280.59|283.8|280.92|283.8|280.92|283.47|280.59|0
1653558310000|2022-05-26 09:45:10|282.82|279.94|282.92|280.04|282.92|280.04|282.82|279.94|0
1653558320000|2022-05-26 09:45:20|282.71|279.83|282.49|279.61|282.71|279.83|282.49|279.61|0
1653558330000|2022-05-26 09:45:30|282.17|279.29|280.53|277.65|282.17|279.29|280.53|277.65|0
1653558340000|2022-05-26 09:45:40|280.75|277.87|280.53|277.65|280.75|277.87|280.53|277.65|0
1653558350000|2022-05-26 09:45:50|280.65|277.77|280.65|277.77|280.65|277.77|280.65|277.77|0
1653558360000|2022-05-26 09:46:00|280.75|277.87|280.75|277.87|281.18|278.3|280.75|277.87|0
1653558370000|2022-05-26 09:46:10|280.32|277.44|280.32|277.44|280.43|277.55|280.32|277.44|0
1653558380000|2022-05-26 09:46:20|280.1|277.22|280.53|277.65|280.53|277.65|280.1|277.22|0
1653558390000|2022-05-26 09:46:30|280.32|277.44|279.99|277.11|280.32|277.44|279.99|277.11|0
1653558400000|2022-05-26 09:46:40|280.1|277.22|280.1|277.22|280.1|277.22|280.1|277.22|0
1653558410000|2022-05-26 09:46:50|280.21|277.33|280.32|277.44|280.32|277.44|280.21|277.33|0
1653558420000|2022-05-26 09:47:00|279.99|277.11|279.88|277|280.32|277.44|279.88|277|0
1653558430000|2022-05-26 09:47:10|279.78|276.9|279.78|276.9|279.78|276.9|279.45|276.57|0
1653558440000|2022-05-26 09:47:20|280.32|277.44|280.75|277.87|280.75|277.87|280.32|277.44|0
1653558450000|2022-05-26 09:47:30|281.08|278.2|280.53|277.65|281.08|278.2|280.53|277.65|0
1653558460000|2022-05-26 09:47:40|280.32|277.44|280.1|277.22|280.32|277.44|280.1|277.22|0
1653558470000|2022-05-26 09:47:50|280.21|277.33|280.53|277.65|280.53|277.65|280.21|277.33|0
1653558480000|2022-05-26 09:48:00|280.86|277.98|280.64|277.76|280.86|277.98|280.53|277.65|0
1653558490000|2022-05-26 09:48:10|280.53|277.65|280.64|277.76|280.64|277.76|280.53|277.65|0
1653558500000|2022-05-26 09:48:20|280.31|277.43|280.31|277.43|280.31|277.43|280.1|277.22|0
1653558510000|2022-05-26 09:48:30|280.1|277.22|280.31|277.43|280.31|277.43|280.1|277.22|0
1653558520000|2022-05-26 09:48:40|280.21|277.33|279.88|277|280.31|277.43|279.88|277|0
1653558530000|2022-05-26 09:48:50|279.66|276.78|279.78|276.9|279.78|276.9|279.66|276.78|0
1653558540000|2022-05-26 09:49:00|279.88|277|279.66|276.78|280.1|277.22|279.66|276.78|0
1653558550000|2022-05-26 09:49:10|279.78|276.9|279.78|276.9|279.78|276.9|279.78|276.9|0
1653558560000|2022-05-26 09:49:20|279.88|277|279.99|277.11|279.99|277.11|279.88|277|0
1653558570000|2022-05-26 09:49:30|279.88|277|279.99|277.11|280.1|277.22|279.88|277|0
1653558580000|2022-05-26 09:49:40|280.1|277.22|279.66|276.78|280.1|277.22|279.66|276.78|0
1653558600000|2022-05-26 09:50:00|279.78|276.9|280.1|277.22|280.1|277.22|279.78|276.9|0
1653558610000|2022-05-26 09:50:10|279.88|277|280.1|277.22|280.1|277.22|279.88|277|0
1653558620000|2022-05-26 09:50:20|280.21|277.33|280.31|277.43|280.31|277.43|280.21|277.33|0
1653558630000|2022-05-26 09:50:30|279.88|277|279.88|277|279.99|277.11|279.88|277|0
1653558640000|2022-05-26 09:50:40|280.1|277.22|280.43|277.55|280.43|277.55|280.1|277.22|0
1653558650000|2022-05-26 09:50:50|280.53|277.65|280.1|277.22|280.53|277.65|280.1|277.22|0
1653558660000|2022-05-26 09:51:00|280.31|277.43|280.21|277.33|280.31|277.43|280.21|277.33|0
1653558670000|2022-05-26 09:51:10|280.31|277.43|280.53|277.65|280.53|277.65|280.31|277.43|0
1653558680000|2022-05-26 09:51:20|280.96|278.08|281.18|278.3|281.18|278.3|280.96|278.08|0
1653558690000|2022-05-26 09:51:30|280.96|278.08|280.53|277.65|281.08|278.2|280.53|277.65|0
1653558700000|2022-05-26 09:51:40|280.64|277.76|280.53|277.65|280.64|277.76|280.53|277.65|0
1653558710000|2022-05-26 09:51:50|280.75|277.87|280.96|278.08|280.96|278.08|280.75|277.87|0
1653558720000|2022-05-26 09:52:00|281.08|278.2|280.75|277.87|281.08|278.2|280.75|277.87|0
1653558730000|2022-05-26 09:52:10|280.86|277.98|280.75|277.87|280.86|277.98|280.53|277.65|0
1653558740000|2022-05-26 09:52:20|280.31|277.43|279.88|277|280.31|277.43|279.66|276.78|0
1653558750000|2022-05-26 09:52:30|279.66|276.78|279.77|276.89|279.77|276.89|279.66|276.78|0
1653558760000|2022-05-26 09:52:40|279.66|276.78|280.09|277.21|280.09|277.21|279.66|276.78|0
1653558770000|2022-05-26 09:52:50|279.66|276.78|279.88|277|279.88|277|279.66|276.78|0
1653558780000|2022-05-26 09:53:00|279.66|276.78|280.21|277.33|280.21|277.33|279.66|276.78|0
1653558790000|2022-05-26 09:53:10|280.31|277.43|280.09|277.21|280.31|277.43|279.99|277.11|0
1653558800000|2022-05-26 09:53:20|280.21|277.33|280.09|277.21|280.21|277.33|280.09|277.21|0
1653558810000|2022-05-26 09:53:30|280.31|277.43|280.31|277.43|280.31|277.43|280.21|277.33|0
1653558820000|2022-05-26 09:53:40|280.09|277.21|280.09|277.21|280.09|277.21|280.09|277.21|0
1653558830000|2022-05-26 09:53:50|279.44|276.56|279.56|276.68|279.66|276.78|279.44|276.56|0
1653558840000|2022-05-26 09:54:00|279.66|276.78|279.34|276.46|279.66|276.78|279.23|276.35|0
1653558850000|2022-05-26 09:54:10|279.44|276.56|279.66|276.78|279.66|276.78|279.44|276.56|0
1653558860000|2022-05-26 09:54:20|279.44|276.56|279.44|276.56|279.44|276.56|279.44|276.56|0
1653558870000|2022-05-26 09:54:30|279.56|276.68|279.99|277.11|279.99|277.11|279.56|276.68|0
1653558880000|2022-05-26 09:54:40|280.09|277.21|279.66|276.78|280.09|277.21|279.66|276.78|0
1653558890000|2022-05-26 09:54:50|279.77|276.89|279.88|277|279.88|277|279.66|276.78|0
1653558900000|2022-05-26 09:55:00|279.77|276.89|279.44|276.56|279.77|276.89|279.44|276.56|0
1653558910000|2022-05-26 09:55:10|279.12|276.24|279.23|276.35|279.23|276.35|279.12|276.24|0
1653558920000|2022-05-26 09:55:20|279.34|276.46|279.44|276.56|279.44|276.56|279.34|276.46|0
1653558930000|2022-05-26 09:55:30|279.34|276.46|279.34|276.46|279.34|276.46|279.34|276.46|0
1653558940000|2022-05-26 09:55:40|279.44|276.56|279.44|276.56|279.44|276.56|279.44|276.56|0
1653558950000|2022-05-26 09:55:50|279.66|276.78|279.66|276.78|279.66|276.78|279.66|276.78|0
1653558960000|2022-05-26 09:56:00|279.01|276.13|279.22|276.34|279.22|276.34|279.01|276.13|0
1653558980000|2022-05-26 09:56:20|279.12|276.24|279.22|276.34|279.22|276.34|279.12|276.24|0
1653558990000|2022-05-26 09:56:30|279.01|276.13|278.79|275.91|279.22|276.34|278.79|275.91|0
1653559000000|2022-05-26 09:56:40|278.69|275.81|278.36|275.48|278.69|275.81|278.14|275.26|0
1653559010000|2022-05-26 09:56:50|278.57|275.69|278.57|275.69|278.57|275.69|278.57|275.69|0
1653559020000|2022-05-26 09:57:00|278.36|275.48|278.14|275.26|278.36|275.48|277.93|275.05|0
1653559030000|2022-05-26 09:57:10|278.57|275.69|278.57|275.69|278.57|275.69|278.57|275.69|0
1653559040000|2022-05-26 09:57:20|278.79|275.91|279.01|276.13|279.01|276.13|278.57|275.69|0
1653559050000|2022-05-26 09:57:30|279.22|276.34|279.55|276.67|279.66|276.78|279.22|276.34|0
1653559060000|2022-05-26 09:57:40|279.87|276.99|279.66|276.78|279.87|276.99|279.66|276.78|0
1653559070000|2022-05-26 09:57:50|279.87|276.99|279.87|276.99|279.87|276.99|279.77|276.89|0
1653559080000|2022-05-26 09:58:00|279.77|276.89|279.66|276.78|279.77|276.89|279.66|276.78|0
1653559090000|2022-05-26 09:58:10|279.99|277.11|280.09|277.21|280.31|277.43|279.99|277.11|0
1653559100000|2022-05-26 09:58:20|279.87|276.99|279.87|276.99|279.87|276.99|279.87|276.99|0
1653559110000|2022-05-26 09:58:30|280.09|277.21|280.42|277.54|280.42|277.54|280.09|277.21|0
1653559120000|2022-05-26 09:58:40|280.52|277.64|280.31|277.43|280.52|277.64|280.31|277.43|0
1653559130000|2022-05-26 09:58:50|280.09|277.21|279.99|277.11|280.09|277.21|279.87|276.99|0
1653559140000|2022-05-26 09:59:00|280.09|277.21|279.87|276.99|280.09|277.21|279.77|276.89|0
1653559150000|2022-05-26 09:59:10|279.66|276.78|279.55|276.67|279.66|276.78|279.34|276.46|0
1653559160000|2022-05-26 09:59:20|279.66|276.78|280.09|277.21|280.09|277.21|279.66|276.78|0
1653559170000|2022-05-26 09:59:30|279.87|276.99|280.2|277.32|280.2|277.32|279.87|276.99|0
1653559180000|2022-05-26 09:59:40|280.09|277.21|280.2|277.32|280.31|277.43|280.09|277.21|0
1653559190000|2022-05-26 09:59:50|280.31|277.43|279.44|276.56|280.31|277.43|279.44|276.56|0
1653559200000|2022-05-26 10:00:00|279.66|276.78|280.31|277.43|280.31|277.43|279.66|276.78|0
1653559210000|2022-05-26 10:00:10|280.42|277.54|279.22|276.34|280.42|277.54|279.22|276.34|0
1653559220000|2022-05-26 10:00:20|279.12|276.24|278.79|275.91|279.12|276.24|278.79|275.91|0
1653559230000|2022-05-26 10:00:30|278.9|276.02|278.9|276.02|279|276.12|278.9|276.02|0
1653559240000|2022-05-26 10:00:40|278.57|275.69|278.57|275.69|278.57|275.69|278.57|275.69|0
1653559250000|2022-05-26 10:00:50|278.35|275.47|278.57|275.69|278.57|275.69|278.35|275.47|0
1653559260000|2022-05-26 10:01:00|278.79|275.91|279.22|276.34|279.22|276.34|278.57|275.69|0
1653559270000|2022-05-26 10:01:10|279|276.12|279|276.12|279.22|276.34|279|276.12|0
1653559280000|2022-05-26 10:01:20|278.79|275.91|278.47|275.59|278.79|275.91|278.47|275.59|0
1653559290000|2022-05-26 10:01:30|278.35|275.47|278.35|275.47|278.35|275.47|278.35|275.47|0
1653559300000|2022-05-26 10:01:40|278.47|275.59|278.57|275.69|278.57|275.69|278.35|275.47|0
1653559310000|2022-05-26 10:01:50|278.79|275.91|278.25|275.37|278.79|275.91|278.25|275.37|0
1653559320000|2022-05-26 10:02:00|278.35|275.47|278.35|275.47|278.57|275.69|278.35|275.47|0
1653559330000|2022-05-26 10:02:10|278.9|276.02|279.44|276.56|279.44|276.56|278.9|276.02|0
1653559340000|2022-05-26 10:02:20|279.22|276.34|279.55|276.67|279.55|276.67|279.22|276.34|0
1653559350000|2022-05-26 10:02:30|279.44|276.56|279.87|276.99|279.87|276.99|279.44|276.56|0
1653559370000|2022-05-26 10:02:50|280.09|277.21|280.09|277.21|280.09|277.21|280.09|277.21|0
1653559380000|2022-05-26 10:03:00|280.2|277.32|280.09|277.21|280.52|277.64|280.09|277.21|0
1653559390000|2022-05-26 10:03:10|279.98|277.1|280.52|277.64|280.52|277.64|279.87|276.99|0
1653559400000|2022-05-26 10:03:20|280.3|277.42|280.09|277.21|280.3|277.42|280.09|277.21|0
1653559410000|2022-05-26 10:03:30|280.3|277.42|280.2|277.32|280.3|277.42|280.2|277.32|0
1653559420000|2022-05-26 10:03:40|280.09|277.21|279.55|276.67|280.3|277.42|279.33|276.45|0
1653559430000|2022-05-26 10:03:50|279.44|276.56|279|276.12|279.44|276.56|279|276.12|0
1653559440000|2022-05-26 10:04:00|279.22|276.34|279.65|276.77|279.87|276.99|279.22|276.34|0
1653559450000|2022-05-26 10:04:10|279.55|276.67|279.65|276.77|279.65|276.77|279.55|276.67|0
1653559460000|2022-05-26 10:04:20|279.44|276.56|279.22|276.34|279.55|276.67|279.22|276.34|0
1653559470000|2022-05-26 10:04:30|279.44|276.56|278.9|276.02|279.44|276.56|278.9|276.02|0
1653559480000|2022-05-26 10:04:40|278.79|275.91|278.68|275.8|278.79|275.91|278.68|275.8|0
1653559490000|2022-05-26 10:04:50|278.57|275.69|278.78|275.9|278.78|275.9|278.57|275.69|0
1653559500000|2022-05-26 10:05:00|278.68|275.8|278.68|275.8|278.78|275.9|278.68|275.8|0
1653559510000|2022-05-26 10:05:10|278.78|275.9|278.78|275.9|278.78|275.9|278.57|275.69|0
1653559520000|2022-05-26 10:05:20|278.68|275.8|279.11|276.23|279.11|276.23|278.68|275.8|0
1653559530000|2022-05-26 10:05:30|279|276.12|279|276.12|279.22|276.34|279|276.12|0
1653559540000|2022-05-26 10:05:40|279.22|276.34|279|276.12|279.22|276.34|279|276.12|0
1653559550000|2022-05-26 10:05:50|278.9|276.02|279|276.12|279|276.12|278.9|276.02|0
1653559560000|2022-05-26 10:06:00|279.22|276.34|279.22|276.34|279.22|276.34|279.22|276.34|0
1653559570000|2022-05-26 10:06:10|279.11|276.23|278.9|276.02|279.11|276.23|278.9|276.02|0
1653559580000|2022-05-26 10:06:20|279|276.12|279|276.12|279|276.12|278.9|276.02|0
1653559590000|2022-05-26 10:06:30|278.57|275.69|278.78|275.9|278.78|275.9|278.57|275.69|0
1653559610000|2022-05-26 10:06:50|279.11|276.23|279.22|276.34|279.22|276.34|279.11|276.23|0
1653559620000|2022-05-26 10:07:00|279.43|276.55|279.65|276.77|279.65|276.77|279.43|276.55|0
1653559630000|2022-05-26 10:07:10|279.87|276.99|279.43|276.55|279.87|276.99|279.43|276.55|0
1653559640000|2022-05-26 10:07:20|278.78|275.9|278.78|275.9|278.78|275.9|278.78|275.9|0
1653559650000|2022-05-26 10:07:30|279|276.12|279|276.12|279|276.12|279|276.12|0
1653559660000|2022-05-26 10:07:40|278.78|275.9|278.57|275.69|278.78|275.9|278.57|275.69|0
1653559670000|2022-05-26 10:07:50|278.46|275.58|278.68|275.8|278.78|275.9|278.46|275.58|0
1653559680000|2022-05-26 10:08:00|278.57|275.69|278.46|275.58|278.57|275.69|278.46|275.58|0
1653559690000|2022-05-26 10:08:10|278.35|275.47|278.13|275.25|278.35|275.47|278.13|275.25|0
1653559700000|2022-05-26 10:08:20|278.25|275.37|278.57|275.69|278.57|275.69|278.13|275.25|0
1653559710000|2022-05-26 10:08:30|278.68|275.8|278.57|275.69|278.68|275.8|278.57|275.69|0
1653559720000|2022-05-26 10:08:40|278.35|275.47|278.25|275.37|278.35|275.47|278.25|275.37|0
1653559730000|2022-05-26 10:08:50|278.13|275.25|277.92|275.04|278.35|275.47|277.92|275.04|0
1653559740000|2022-05-26 10:09:00|277.7|274.82|277.6|274.72|277.7|274.82|277.6|274.72|0
1653559750000|2022-05-26 10:09:10|278.13|275.25|278.35|275.47|278.35|275.47|278.13|275.25|0
1653559760000|2022-05-26 10:09:20|278.13|275.25|277.92|275.04|278.13|275.25|277.92|275.04|0
1653559770000|2022-05-26 10:09:30|277.48|274.6|277.48|274.6|277.48|274.6|277.27|274.39|0
1653559780000|2022-05-26 10:09:40|277.27|274.39|277.05|274.17|277.27|274.39|277.05|274.17|0
1653559790000|2022-05-26 10:09:50|276.83|273.95|276.62|273.74|276.83|273.95|276.62|273.74|0
1653559800000|2022-05-26 10:10:00|276.3|273.42|277.05|274.17|277.05|274.17|276.3|273.42|0
1653559810000|2022-05-26 10:10:10|276.95|274.07|276.62|273.74|276.95|274.07|276.62|273.74|0
1653559820000|2022-05-26 10:10:20|276.83|273.95|277.05|274.17|277.05|274.17|276.83|273.95|0
1653559830000|2022-05-26 10:10:30|277.27|274.39|277.05|274.17|277.27|274.39|277.05|274.17|0
1653559840000|2022-05-26 10:10:40|276.83|273.95|276.83|273.95|276.83|273.95|276.62|273.74|0
1653559850000|2022-05-26 10:10:50|276.73|273.85|276.95|274.07|276.95|274.07|276.73|273.85|0
1653559860000|2022-05-26 10:11:00|277.05|274.17|277.05|274.17|277.16|274.28|277.05|274.17|0
1653559870000|2022-05-26 10:11:10|277.16|274.28|277.27|274.39|277.27|274.39|277.05|274.17|0
1653559880000|2022-05-26 10:11:20|277.05|274.17|277.27|274.39|277.27|274.39|277.05|274.17|0
1653559900000|2022-05-26 10:11:40|277.38|274.5|277.91|275.03|277.91|275.03|277.38|274.5|0
1653559920000|2022-05-26 10:12:00|277.81|274.93|277.91|275.03|277.91|275.03|277.7|274.82|0
1653559930000|2022-05-26 10:12:10|278.13|275.25|278.13|275.25|278.13|275.25|278.03|275.15|0
1653559940000|2022-05-26 10:12:20|278.35|275.47|278.56|275.68|278.56|275.68|278.24|275.36|0
1653559960000|2022-05-26 10:12:40|278.78|275.9|278.78|275.9|278.78|275.9|278.78|275.9|0
1653559970000|2022-05-26 10:12:50|279|276.12|279.76|276.88|279.76|276.88|279|276.12|0
1653559980000|2022-05-26 10:13:00|279.65|276.77|279.86|276.98|279.86|276.98|279.65|276.77|0
1653559990000|2022-05-26 10:13:10|280.08|277.2|280.3|277.42|280.3|277.42|280.08|277.2|0
1653560000000|2022-05-26 10:13:20|280.08|277.2|279.86|276.98|280.19|277.31|279.86|276.98|0
1653560010000|2022-05-26 10:13:30|279.97|277.09|280.08|277.2|280.08|277.2|279.97|277.09|0
1653560020000|2022-05-26 10:13:40|279.97|277.09|279.97|277.09|279.97|277.09|279.86|276.98|0
1653560030000|2022-05-26 10:13:50|280.08|277.2|280.08|277.2|280.08|277.2|280.08|277.2|0
1653560040000|2022-05-26 10:14:00|280.19|277.31|280.3|277.42|280.3|277.42|280.19|277.31|0
1653560050000|2022-05-26 10:14:10|280.19|277.31|280.3|277.42|280.3|277.42|280.19|277.31|0
1653560060000|2022-05-26 10:14:20|280.19|277.31|280.08|277.2|280.19|277.31|280.08|277.2|0
1653560070000|2022-05-26 10:14:30|279.54|276.66|279.43|276.55|279.54|276.66|279.43|276.55|0
1653560090000|2022-05-26 10:14:50|279.54|276.66|279.64|276.76|279.64|276.76|279.54|276.66|0
1653560100000|2022-05-26 10:15:00|279.86|276.98|280.51|277.63|280.51|277.63|279.86|276.98|0
1653560110000|2022-05-26 10:15:10|280.29|277.41|280.29|277.41|280.29|277.41|280.29|277.41|0
1653560120000|2022-05-26 10:15:20|280.41|277.53|280.41|277.53|280.41|277.53|280.29|277.41|0
1653560130000|2022-05-26 10:15:30|280.73|277.85|280.95|278.07|280.95|278.07|280.73|277.85|0
1653560140000|2022-05-26 10:15:40|281.16|278.28|281.16|278.28|281.16|278.28|281.16|278.28|0
1653560150000|2022-05-26 10:15:50|281.28|278.4|281.38|278.5|281.38|278.5|281.16|278.28|0
1653560160000|2022-05-26 10:16:00|281.6|278.72|281.28|278.4|281.81|278.93|281.28|278.4|0
1653560170000|2022-05-26 10:16:10|281.38|278.5|281.38|278.5|281.38|278.5|281.06|278.18|0
1653560180000|2022-05-26 10:16:20|281.28|278.4|281.28|278.4|281.28|278.4|281.16|278.28|0
1653560190000|2022-05-26 10:16:30|280.94|278.06|281.06|278.18|281.16|278.28|280.94|278.06|0
1653560200000|2022-05-26 10:16:40|280.94|278.06|280.94|278.06|280.94|278.06|280.94|278.06|0
1653560210000|2022-05-26 10:16:50|281.06|278.18|281.06|278.18|281.06|278.18|281.06|278.18|0
1653560220000|2022-05-26 10:17:00|280.94|278.06|281.27|278.39|281.27|278.39|280.94|278.06|0
1653560230000|2022-05-26 10:17:10|281.38|278.5|281.16|278.28|281.38|278.5|281.16|278.28|0
1653560240000|2022-05-26 10:17:20|281.27|278.39|281.06|278.18|281.27|278.39|281.06|278.18|0
1653560250000|2022-05-26 10:17:30|281.16|278.28|280.94|278.06|281.16|278.28|280.94|278.06|0
1653560260000|2022-05-26 10:17:40|281.06|278.18|281.06|278.18|281.06|278.18|281.06|278.18|0
1653560270000|2022-05-26 10:17:50|281.38|278.5|281.38|278.5|281.38|278.5|281.38|278.5|0
1653560280000|2022-05-26 10:18:00|281.6|278.72|282.03|279.15|282.03|279.15|281.6|278.72|0
1653560290000|2022-05-26 10:18:10|281.6|278.72|281.81|278.93|282.03|279.15|281.6|278.72|0
1653560300000|2022-05-26 10:18:20|281.6|278.72|281.6|278.72|281.6|278.72|281.6|278.72|0
1653560310000|2022-05-26 10:18:30|281.81|278.93|281.59|278.71|281.81|278.93|281.59|278.71|0
1653560320000|2022-05-26 10:18:40|281.71|278.83|282.03|279.15|282.03|279.15|281.71|278.83|0
1653560330000|2022-05-26 10:18:50|281.81|278.93|281.81|278.93|281.81|278.93|281.81|278.93|0
1653560340000|2022-05-26 10:19:00|281.93|279.05|281.81|278.93|282.03|279.15|281.81|278.93|0
1653560350000|2022-05-26 10:19:10|282.03|279.15|282.03|279.15|282.03|279.15|282.03|279.15|0
1653560360000|2022-05-26 10:19:20|281.92|279.04|281.49|278.61|281.92|279.04|281.38|278.5|0
1653560370000|2022-05-26 10:19:30|281.59|278.71|281.71|278.83|281.71|278.83|281.59|278.71|0
1653560380000|2022-05-26 10:19:40|281.59|278.71|281.59|278.71|281.71|278.83|281.49|278.61|0
1653560390000|2022-05-26 10:19:50|281.71|278.83|281.59|278.71|281.71|278.83|281.59|278.71|0
1653560400000|2022-05-26 10:20:00|281.49|278.61|281.71|278.83|281.81|278.93|281.49|278.61|0
1653560410000|2022-05-26 10:20:10|281.81|278.93|281.81|278.93|281.81|278.93|281.81|278.93|0
1653560420000|2022-05-26 10:20:20|282.03|279.15|282.03|279.15|282.03|279.15|281.92|279.04|0
1653560430000|2022-05-26 10:20:30|281.81|278.93|282.03|279.15|282.03|279.15|281.81|278.93|0
1653560440000|2022-05-26 10:20:40|282.14|279.26|281.81|278.93|282.14|279.26|281.81|278.93|0
1653560450000|2022-05-26 10:20:50|281.59|278.71|281.16|278.28|281.59|278.71|281.16|278.28|0
1653560470000|2022-05-26 10:21:10|280.94|278.06|280.72|277.84|280.94|278.06|280.72|277.84|0
1653560480000|2022-05-26 10:21:20|280.84|277.96|280.94|278.06|280.94|278.06|280.84|277.96|0
1653560490000|2022-05-26 10:21:30|281.27|278.39|281.05|278.17|281.27|278.39|281.05|278.17|0
1653560500000|2022-05-26 10:21:40|280.72|277.84|280.62|277.74|280.72|277.84|280.62|277.74|0
1653560510000|2022-05-26 10:21:50|280.51|277.63|280.51|277.63|280.51|277.63|280.51|277.63|0
1653560520000|2022-05-26 10:22:00|280.62|277.74|280.72|277.84|280.72|277.84|280.62|277.74|0
1653560530000|2022-05-26 10:22:10|280.94|278.06|281.27|278.39|281.38|278.5|280.94|278.06|0
1653560540000|2022-05-26 10:22:20|282.03|279.15|281.81|278.93|282.03|279.15|281.81|278.93|0
1653560550000|2022-05-26 10:22:30|282.03|279.15|281.81|278.93|282.03|279.15|281.81|278.93|0
1653560560000|2022-05-26 10:22:40|281.92|279.04|281.81|278.93|281.92|279.04|281.81|278.93|0
1653560570000|2022-05-26 10:22:50|282.03|279.15|282.03|279.15|282.03|279.15|281.81|278.93|0
1653560580000|2022-05-26 10:23:00|281.81|278.93|281.59|278.71|282.03|279.15|281.59|278.71|0
1653560590000|2022-05-26 10:23:10|281.7|278.82|281.27|278.39|281.81|278.93|281.27|278.39|0
1653560600000|2022-05-26 10:23:20|281.49|278.61|281.37|278.49|281.59|278.71|281.37|278.49|0
1653560610000|2022-05-26 10:23:30|281.27|278.39|281.27|278.39|281.27|278.39|281.16|278.28|0
1653560620000|2022-05-26 10:23:40|281.37|278.49|281.49|278.61|281.49|278.61|281.37|278.49|0
1653560630000|2022-05-26 10:23:50|281.37|278.49|281.49|278.61|281.49|278.61|281.37|278.49|0
1653560640000|2022-05-26 10:24:00|281.37|278.49|281.59|278.71|281.59|278.71|281.37|278.49|0
1653560650000|2022-05-26 10:24:10|280.94|278.06|280.94|278.06|280.94|278.06|280.94|278.06|0
1653560670000|2022-05-26 10:24:30|281.16|278.28|281.05|278.17|281.16|278.28|280.94|278.06|0
1653560680000|2022-05-26 10:24:40|281.37|278.49|281.49|278.61|281.49|278.61|281.37|278.49|0
1653560690000|2022-05-26 10:24:50|281.59|278.71|281.81|278.93|281.81|278.93|281.59|278.71|0
1653560700000|2022-05-26 10:25:00|282.03|279.15|282.24|279.36|282.24|279.36|282.03|279.15|0
1653560710000|2022-05-26 10:25:10|282.46|279.58|282.24|279.36|282.46|279.58|282.24|279.36|0
1653560720000|2022-05-26 10:25:20|282.36|279.48|282.24|279.36|282.36|279.48|282.24|279.36|0
1653560730000|2022-05-26 10:25:30|282.02|279.14|282.02|279.14|282.02|279.14|282.02|279.14|0
1653560740000|2022-05-26 10:25:40|282.24|279.36|282.24|279.36|282.24|279.36|282.24|279.36|0
1653560760000|2022-05-26 10:26:00|282.02|279.14|282.02|279.14|282.02|279.14|282.02|279.14|0
1653560770000|2022-05-26 10:26:10|281.81|278.93|282.02|279.14|282.02|279.14|281.81|278.93|0
1653560780000|2022-05-26 10:26:20|281.92|279.04|281.37|278.49|281.92|279.04|281.37|278.49|0
1653560790000|2022-05-26 10:26:30|281.15|278.27|281.48|278.6|281.48|278.6|281.15|278.27|0
1653560800000|2022-05-26 10:26:40|281.59|278.71|281.7|278.82|281.7|278.82|281.59|278.71|0
1653560810000|2022-05-26 10:26:50|281.92|279.04|281.7|278.82|281.92|279.04|281.59|278.71|0
1653560820000|2022-05-26 10:27:00|281.59|278.71|281.81|278.93|281.81|278.93|281.59|278.71|0
1653560830000|2022-05-26 10:27:10|281.59|278.71|281.59|278.71|281.59|278.71|281.59|278.71|0
1653560840000|2022-05-26 10:27:20|281.81|278.93|281.81|278.93|281.81|278.93|281.81|278.93|0
1653560850000|2022-05-26 10:27:30|281.7|278.82|281.81|278.93|281.81|278.93|281.59|278.71|0
1653560860000|2022-05-26 10:27:40|281.92|279.04|282.02|279.14|282.02|279.14|281.92|279.04|0
1653560870000|2022-05-26 10:27:50|281.81|278.93|281.81|278.93|281.81|278.93|281.81|278.93|0
1653560880000|2022-05-26 10:28:00|282.24|279.36|282.46|279.58|282.46|279.58|282.24|279.36|0
1653560890000|2022-05-26 10:28:10|282.57|279.69|282.46|279.58|282.57|279.69|282.46|279.58|0
1653560900000|2022-05-26 10:28:20|282.57|279.69|282.46|279.58|282.68|279.8|282.46|279.58|0
1653560910000|2022-05-26 10:28:30|282.68|279.8|282.68|279.8|282.68|279.8|282.68|279.8|0
1653560920000|2022-05-26 10:28:40|282.89|280.01|282.89|280.01|283.01|280.13|282.89|280.01|0
1653560930000|2022-05-26 10:28:50|282.46|279.58|282.46|279.58|282.67|279.79|282.46|279.58|0
1653560940000|2022-05-26 10:29:00|282.57|279.69|282.46|279.58|282.67|279.79|282.46|279.58|0
1653560950000|2022-05-26 10:29:10|282.24|279.36|282.67|279.79|282.67|279.79|282.24|279.36|0
1653560960000|2022-05-26 10:29:20|282.46|279.58|282.46|279.58|282.46|279.58|282.46|279.58|0
1653560970000|2022-05-26 10:29:30|282.57|279.69|282.57|279.69|282.57|279.69|282.57|279.69|0
1653560980000|2022-05-26 10:29:40|282.67|279.79|282.46|279.58|282.67|279.79|282.46|279.58|0
1653560990000|2022-05-26 10:29:50|282.89|280.01|283.01|280.13|283.01|280.13|282.89|280.01|0
1653561000000|2022-05-26 10:30:00|282.89|280.01|283|280.12|283.11|280.23|282.89|280.01|0
1653561010000|2022-05-26 10:30:10|283.11|280.23|282.89|280.01|283.11|280.23|282.89|280.01|0
1653561040000|2022-05-26 10:30:40|282.46|279.58|282.46|279.58|282.46|279.58|282.46|279.58|0
1653561050000|2022-05-26 10:30:50|282.57|279.69|282.89|280.01|282.89|280.01|282.57|279.69|0
1653561060000|2022-05-26 10:31:00|282.79|279.91|282.67|279.79|282.79|279.91|282.67|279.79|0
1653561070000|2022-05-26 10:31:10|282.79|279.91|282.46|279.58|282.79|279.91|282.46|279.58|0
1653561080000|2022-05-26 10:31:20|282.67|279.79|283.11|280.23|283.11|280.23|282.67|279.79|0
1653561090000|2022-05-26 10:31:30|283.54|280.66|283.54|280.66|283.54|280.66|283.33|280.45|0
1653561100000|2022-05-26 10:31:40|283.76|280.88|283.76|280.88|283.76|280.88|283.76|280.88|0
1653561110000|2022-05-26 10:31:50|283.66|280.78|283.76|280.88|283.76|280.88|283.66|280.78|0
1653561120000|2022-05-26 10:32:00|283.54|280.66|283.33|280.45|283.54|280.66|283.33|280.45|0
1653561130000|2022-05-26 10:32:10|283.54|280.66|283.76|280.88|283.76|280.88|283.54|280.66|0
1653561140000|2022-05-26 10:32:20|283.54|280.66|283.66|280.78|283.66|280.78|283.54|280.66|0
1653561150000|2022-05-26 10:32:30|283.76|280.88|284.09|281.21|284.09|281.21|283.76|280.88|0
1653561160000|2022-05-26 10:32:40|283.87|280.99|284.2|281.32|284.2|281.32|283.87|280.99|0
1653561170000|2022-05-26 10:32:50|284.42|281.54|283.98|281.1|284.42|281.54|283.98|281.1|0
1653561190000|2022-05-26 10:33:10|284.2|281.32|284.31|281.43|284.31|281.43|284.2|281.32|0
1653561200000|2022-05-26 10:33:20|284.41|281.53|284.41|281.53|284.41|281.53|284.2|281.32|0
1653561210000|2022-05-26 10:33:30|284.63|281.75|284.41|281.53|284.63|281.75|284.41|281.53|0
1653561220000|2022-05-26 10:33:40|284.63|281.75|284.41|281.53|284.63|281.75|284.41|281.53|0
1653561230000|2022-05-26 10:33:50|284.2|281.32|285.07|282.19|285.07|282.19|284.2|281.32|0
1653561240000|2022-05-26 10:34:00|284.96|282.08|284.85|281.97|284.96|282.08|284.85|281.97|0
1653561250000|2022-05-26 10:34:10|284.63|281.75|284.41|281.53|284.63|281.75|284.41|281.53|0
1653561260000|2022-05-26 10:34:20|284.2|281.32|284.2|281.32|284.31|281.43|284.2|281.32|0
1653561270000|2022-05-26 10:34:30|283.98|281.1|283.87|280.99|283.98|281.1|283.54|280.66|0
1653561280000|2022-05-26 10:34:40|283.98|281.1|283.87|280.99|283.98|281.1|283.87|280.99|0
1653561290000|2022-05-26 10:34:50|284.09|281.21|283.98|281.1|284.09|281.21|283.76|280.88|0
1653561300000|2022-05-26 10:35:00|284.09|281.21|283.87|280.99|284.09|281.21|283.76|280.88|0
1653561310000|2022-05-26 10:35:10|283.76|280.88|283.98|281.1|283.98|281.1|283.76|280.88|0
1653561320000|2022-05-26 10:35:20|284.09|281.21|284.2|281.32|284.2|281.32|283.98|281.1|0
1653561330000|2022-05-26 10:35:30|283.98|281.1|284.31|281.43|284.31|281.43|283.98|281.1|0
1653561340000|2022-05-26 10:35:40|284.19|281.31|284.31|281.43|284.31|281.43|284.19|281.31|0
1653561350000|2022-05-26 10:35:50|284.41|281.53|284.41|281.53|284.63|281.75|284.41|281.53|0
1653561360000|2022-05-26 10:36:00|284.53|281.65|283.98|281.1|284.53|281.65|283.98|281.1|0
1653561370000|2022-05-26 10:36:10|283.87|280.99|283.76|280.88|283.87|280.99|283.76|280.88|0
1653561380000|2022-05-26 10:36:20|283.54|280.66|283.54|280.66|283.76|280.88|283.54|280.66|0
1653561400000|2022-05-26 10:36:40|283.87|280.99|284.19|281.31|284.19|281.31|283.87|280.99|0
1653561410000|2022-05-26 10:36:50|284.09|281.21|284.09|281.21|284.09|281.21|284.09|281.21|0
1653561420000|2022-05-26 10:37:00|283.98|281.1|283.98|281.1|283.98|281.1|283.98|281.1|0
1653561430000|2022-05-26 10:37:10|284.09|281.21|284.19|281.31|284.41|281.53|284.09|281.21|0
1653561440000|2022-05-26 10:37:20|284.41|281.53|284.19|281.31|284.41|281.53|284.19|281.31|0
1653561450000|2022-05-26 10:37:30|283.98|281.1|283.76|280.88|283.98|281.1|283.76|280.88|0
1653561470000|2022-05-26 10:37:50|283.98|281.1|283.76|280.88|283.98|281.1|283.54|280.66|0
1653561490000|2022-05-26 10:38:10|283.98|281.1|283.98|281.1|283.98|281.1|283.98|281.1|0
1653561500000|2022-05-26 10:38:20|283.97|281.09|283.97|281.09|284.19|281.31|283.97|281.09|0
1653561510000|2022-05-26 10:38:30|284.19|281.31|284.19|281.31|284.31|281.43|284.19|281.31|0
1653561520000|2022-05-26 10:38:40|284.41|281.53|284.31|281.43|284.41|281.53|284.31|281.43|0
1653561530000|2022-05-26 10:38:50|284.41|281.53|284.52|281.64|284.52|281.64|284.41|281.53|0
1653561540000|2022-05-26 10:39:00|284.41|281.53|284.41|281.53|284.63|281.75|284.41|281.53|0
1653561550000|2022-05-26 10:39:10|284.19|281.31|283.97|281.09|284.19|281.31|283.97|281.09|0
1653561560000|2022-05-26 10:39:20|284.09|281.21|284.31|281.43|284.31|281.43|284.09|281.21|0
1653561570000|2022-05-26 10:39:30|284.19|281.31|283.97|281.09|284.19|281.31|283.97|281.09|0
1653561580000|2022-05-26 10:39:40|283.87|280.99|283.97|281.09|283.97|281.09|283.87|280.99|0
1653561590000|2022-05-26 10:39:50|283.76|280.88|283.32|280.44|283.76|280.88|283.32|280.44|0
1653561600000|2022-05-26 10:40:00|283.1|280.22|283.1|280.22|283.32|280.44|283.1|280.22|0
1653561610000|2022-05-26 10:40:10|283.65|280.77|283.54|280.66|283.65|280.77|283.54|280.66|0
1653561620000|2022-05-26 10:40:20|283.65|280.77|283.97|281.09|283.97|281.09|283.65|280.77|0
1653561630000|2022-05-26 10:40:30|283.76|280.88|283.54|280.66|283.76|280.88|283.54|280.66|0
1653561640000|2022-05-26 10:40:40|283.43|280.55|283.32|280.44|283.43|280.55|283.32|280.44|0
1653561650000|2022-05-26 10:40:50|283.1|280.22|283.1|280.22|283.21|280.33|283.1|280.22|0
1653561660000|2022-05-26 10:41:00|283.32|280.44|283.32|280.44|283.32|280.44|283.32|280.44|0
1653561680000|2022-05-26 10:41:20|283.1|280.22|284.09|281.21|284.09|281.21|283.1|280.22|0
1653561690000|2022-05-26 10:41:30|284.19|281.31|284.3|281.42|284.41|281.53|284.19|281.31|0
1653561700000|2022-05-26 10:41:40|284.41|281.53|284.09|281.21|284.41|281.53|284.09|281.21|0
1653561710000|2022-05-26 10:41:50|284.19|281.31|283.97|281.09|284.19|281.31|283.97|281.09|0
1653561720000|2022-05-26 10:42:00|284.09|281.21|284.09|281.21|284.19|281.31|284.09|281.21|0
1653561730000|2022-05-26 10:42:10|283.97|281.09|283.87|280.99|283.97|281.09|283.75|280.87|0
1653561740000|2022-05-26 10:42:20|284.19|281.31|283.97|281.09|284.19|281.31|283.97|281.09|0
1653561750000|2022-05-26 10:42:30|284.19|281.31|284.19|281.31|284.19|281.31|284.09|281.21|0
1653561760000|2022-05-26 10:42:40|284.41|281.53|284.41|281.53|284.41|281.53|284.41|281.53|0
1653561770000|2022-05-26 10:42:50|284.52|281.64|284.84|281.96|284.84|281.96|284.52|281.64|0
1653561790000|2022-05-26 10:43:10|284.96|282.08|284.41|281.53|284.96|282.08|284.41|281.53|0
1653561800000|2022-05-26 10:43:20|284.19|281.31|283.97|281.09|284.19|281.31|283.97|281.09|0
1653561810000|2022-05-26 10:43:30|284.08|281.2|284.41|281.53|284.41|281.53|284.08|281.2|0
1653561820000|2022-05-26 10:43:40|284.19|281.31|284.19|281.31|284.19|281.31|284.19|281.31|0
1653561830000|2022-05-26 10:43:50|284.3|281.42|284.3|281.42|284.3|281.42|284.3|281.42|0
1653561840000|2022-05-26 10:44:00|284.41|281.53|284.41|281.53|284.41|281.53|284.41|281.53|0
1653561850000|2022-05-26 10:44:10|284.3|281.42|283.97|281.09|284.3|281.42|283.97|281.09|0
1653561860000|2022-05-26 10:44:20|283.75|280.87|283.65|280.77|283.75|280.87|283.65|280.77|0
1653561870000|2022-05-26 10:44:30|283.53|280.65|282.99|280.11|283.53|280.65|282.99|280.11|0
1653561880000|2022-05-26 10:44:40|283.1|280.22|283.1|280.22|283.1|280.22|282.99|280.11|0
1653561890000|2022-05-26 10:44:50|283.32|280.44|283.1|280.22|283.32|280.44|283.1|280.22|0
1653561900000|2022-05-26 10:45:00|282.66|279.78|282.45|279.57|282.66|279.78|282.34|279.46|0
1653561910000|2022-05-26 10:45:10|282.66|279.78|282.56|279.68|282.66|279.78|282.56|279.68|0
1653561920000|2022-05-26 10:45:20|282.45|279.57|282.23|279.35|282.66|279.78|282.23|279.35|0
1653561930000|2022-05-26 10:45:30|282.44|279.56|282.66|279.78|282.66|279.78|282.44|279.56|0
1653561940000|2022-05-26 10:45:40|282.44|279.56|282.44|279.56|282.66|279.78|282.44|279.56|0
1653561950000|2022-05-26 10:45:50|282.66|279.78|282.44|279.56|282.66|279.78|282.44|279.56|0
1653561960000|2022-05-26 10:46:00|282.23|279.35|282.23|279.35|282.23|279.35|282.23|279.35|0
1653561970000|2022-05-26 10:46:10|282.44|279.56|282.44|279.56|282.44|279.56|282.44|279.56|0
1653561980000|2022-05-26 10:46:20|282.23|279.35|282.34|279.46|282.44|279.56|282.23|279.35|0
1653561990000|2022-05-26 10:46:30|282.56|279.68|282.56|279.68|282.56|279.68|282.44|279.56|0
1653562000000|2022-05-26 10:46:40|282.44|279.56|282.44|279.56|282.44|279.56|282.44|279.56|0
1653562010000|2022-05-26 10:46:50|282.66|279.78|282.66|279.78|282.77|279.89|282.66|279.78|0
1653562020000|2022-05-26 10:47:00|282.44|279.56|282.66|279.78|282.66|279.78|282.44|279.56|0
1653562030000|2022-05-26 10:47:10|282.77|279.89|282.66|279.78|282.77|279.89|282.56|279.68|0
1653562040000|2022-05-26 10:47:20|282.44|279.56|282.44|279.56|282.66|279.78|282.44|279.56|0
1653562050000|2022-05-26 10:47:30|282.66|279.78|282.66|279.78|282.66|279.78|282.66|279.78|0
1653562060000|2022-05-26 10:47:40|282.88|280|282.88|280|282.88|280|282.88|280|0
1653562070000|2022-05-26 10:47:50|282.66|279.78|282.66|279.78|282.66|279.78|282.66|279.78|0
1653562080000|2022-05-26 10:48:00|282.44|279.56|282.23|279.35|282.44|279.56|282.23|279.35|0
1653562090000|2022-05-26 10:48:10|282.12|279.24|282.01|279.13|282.12|279.24|282.01|279.13|0
1653562100000|2022-05-26 10:48:20|282.12|279.24|282.12|279.24|282.23|279.35|282.12|279.24|0
1653562110000|2022-05-26 10:48:30|282.01|279.13|282.01|279.13|282.01|279.13|282.01|279.13|0
1653562120000|2022-05-26 10:48:40|282.23|279.35|282.22|279.34|282.23|279.35|282.22|279.34|0
1653562130000|2022-05-26 10:48:50|281.9|279.02|281.9|279.02|281.9|279.02|281.79|278.91|0
1653562140000|2022-05-26 10:49:00|281.79|278.91|281.79|278.91|281.79|278.91|281.79|278.91|0
1653562150000|2022-05-26 10:49:10|282.01|279.13|282.01|279.13|282.01|279.13|282.01|279.13|0
1653562160000|2022-05-26 10:49:20|281.79|278.91|281.79|278.91|281.79|278.91|281.79|278.91|0
1653562170000|2022-05-26 10:49:30|281.57|278.69|281.57|278.69|281.57|278.69|281.57|278.69|0
1653562180000|2022-05-26 10:49:40|281.25|278.37|281.35|278.47|281.57|278.69|281.25|278.37|0
1653562190000|2022-05-26 10:49:50|281.14|278.26|281.14|278.26|281.14|278.26|280.92|278.04|0
1653562200000|2022-05-26 10:50:00|280.92|278.04|280.7|277.82|280.92|278.04|280.7|277.82|0
1653562210000|2022-05-26 10:50:10|280.49|277.61|280.7|277.82|280.7|277.82|280.49|277.61|0
1653562220000|2022-05-26 10:50:20|280.6|277.72|280.6|277.72|280.6|277.72|280.49|277.61|0
1653562230000|2022-05-26 10:50:30|280.7|277.82|280.82|277.94|280.82|277.94|280.7|277.82|0
1653562240000|2022-05-26 10:50:40|280.7|277.82|280.6|277.72|280.7|277.82|280.6|277.72|0
1653562250000|2022-05-26 10:50:50|280.27|277.39|279.95|277.07|280.27|277.39|279.95|277.07|0
1653562260000|2022-05-26 10:51:00|279.83|276.95|279.62|276.74|279.83|276.95|279.62|276.74|0
1653562270000|2022-05-26 10:51:10|279.73|276.85|279.4|276.52|279.73|276.85|279.4|276.52|0
1653562280000|2022-05-26 10:51:20|279.3|276.42|279.4|276.52|279.4|276.52|279.18|276.3|0
1653562290000|2022-05-26 10:51:30|279.18|276.3|278.97|276.09|279.18|276.3|278.97|276.09|0
1653562300000|2022-05-26 10:51:40|278.53|275.65|278.65|275.77|278.75|275.87|278.53|275.65|0
1653562310000|2022-05-26 10:51:50|278.75|275.87|278.53|275.65|278.75|275.87|278.53|275.65|0
1653562320000|2022-05-26 10:52:00|278.75|275.87|278.43|275.55|278.75|275.87|278.43|275.55|0
1653562330000|2022-05-26 10:52:10|278.53|275.65|278.1|275.22|278.53|275.65|278.1|275.22|0
1653562350000|2022-05-26 10:52:30|278|275.12|278|275.12|278|275.12|278|275.12|0
1653562360000|2022-05-26 10:52:40|278.1|275.22|278.1|275.22|278.1|275.22|278.1|275.22|0
1653562380000|2022-05-26 10:53:00|278|275.12|277.88|275|278.1|275.22|277.88|275|0
1653562390000|2022-05-26 10:53:10|277.67|274.79|278.1|275.22|278.1|275.22|277.67|274.79|0
1653562400000|2022-05-26 10:53:20|277.88|275|277.88|275|277.88|275|277.88|275|0
1653562420000|2022-05-26 10:53:40|277.67|274.79|277.45|274.57|277.67|274.79|277.45|274.57|0
1653562430000|2022-05-26 10:53:50|277.56|274.68|277.67|274.79|277.67|274.79|277.56|274.68|0
1653562440000|2022-05-26 10:54:00|277.45|274.57|277.45|274.57|277.45|274.57|277.02|274.14|0
1653562450000|2022-05-26 10:54:10|277.02|274.14|277.02|274.14|277.02|274.14|277.02|274.14|0
1653562460000|2022-05-26 10:54:20|276.8|273.92|277.02|274.14|277.02|274.14|276.8|273.92|0
1653562470000|2022-05-26 10:54:30|276.8|273.92|277.02|274.14|277.02|274.14|276.8|273.92|0
1653562480000|2022-05-26 10:54:40|276.8|273.92|277.02|274.14|277.02|274.14|276.8|273.92|0
1653562490000|2022-05-26 10:54:50|277.23|274.35|277.45|274.57|277.45|274.57|277.23|274.35|0
1653562500000|2022-05-26 10:55:00|277.34|274.46|277.34|274.46|277.34|274.46|277.34|274.46|0
1653562510000|2022-05-26 10:55:10|277.45|274.57|277.45|274.57|277.66|274.78|277.45|274.57|0
1653562520000|2022-05-26 10:55:20|277.66|274.78|277.88|275|277.88|275|277.23|274.35|0
1653562540000|2022-05-26 10:55:40|278.1|275.22|277.56|274.68|278.1|275.22|277.56|274.68|0
1653562550000|2022-05-26 10:55:50|277.66|274.78|277.02|274.14|277.66|274.78|277.02|274.14|0
1653562560000|2022-05-26 10:56:00|276.91|274.03|276.8|273.92|276.91|274.03|276.8|273.92|0
1653562570000|2022-05-26 10:56:10|276.37|273.49|275.5|272.62|276.37|273.49|275.5|272.62|0
1653562580000|2022-05-26 10:56:20|275.07|272.19|274.86|271.98|275.07|272.19|274.86|271.98|0
1653562590000|2022-05-26 10:56:30|274.64|271.76|274.97|272.09|274.97|272.09|274.64|271.76|0
1653562600000|2022-05-26 10:56:40|274.86|271.98|275.72|272.84|275.72|272.84|274.86|271.98|0
1653562610000|2022-05-26 10:56:50|275.07|272.19|275.5|272.62|275.5|272.62|275.07|272.19|0
1653562620000|2022-05-26 10:57:00|275.29|272.41|275.29|272.41|275.29|272.41|275.29|272.41|0
1653562630000|2022-05-26 10:57:10|275.4|272.52|275.93|273.05|275.93|273.05|275.4|272.52|0
1653562650000|2022-05-26 10:57:30|276.15|273.27|276.15|273.27|276.15|273.27|275.93|273.05|0
1653562660000|2022-05-26 10:57:40|276.37|273.49|276.48|273.6|276.48|273.6|276.37|273.49|0
1653562670000|2022-05-26 10:57:50|276.58|273.7|276.37|273.49|276.8|273.92|276.37|273.49|0
1653562680000|2022-05-26 10:58:00|276.58|273.7|277.01|274.13|277.01|274.13|276.58|273.7|0
1653562690000|2022-05-26 10:58:10|276.8|273.92|276.8|273.92|276.8|273.92|276.8|273.92|0
1653562700000|2022-05-26 10:58:20|276.91|274.03|276.91|274.03|277.01|274.13|276.8|273.92|0
1653562710000|2022-05-26 10:58:30|277.01|274.13|277.34|274.46|277.34|274.46|277.01|274.13|0
1653562720000|2022-05-26 10:58:40|277.23|274.35|277.23|274.35|277.34|274.46|277.23|274.35|0
1653562730000|2022-05-26 10:58:50|277.13|274.25|276.58|273.7|277.23|274.35|276.58|273.7|0
1653562740000|2022-05-26 10:59:00|276.36|273.48|276.36|273.48|276.36|273.48|276.36|273.48|0
1653562750000|2022-05-26 10:59:10|276.15|273.27|276.36|273.48|276.36|273.48|276.15|273.27|0
1653562760000|2022-05-26 10:59:20|275.93|273.05|276.58|273.7|276.58|273.7|275.93|273.05|0
1653562770000|2022-05-26 10:59:30|277.01|274.13|277.12|274.24|277.23|274.35|277.01|274.13|0
1653562780000|2022-05-26 10:59:40|277.23|274.35|277.01|274.13|277.23|274.35|277.01|274.13|0
1653562790000|2022-05-26 10:59:50|277.23|274.35|277.44|274.56|277.44|274.56|277.23|274.35|0
1653562800000|2022-05-26 11:00:00|277.34|274.46|277.56|274.68|277.56|274.68|277.34|274.46|0
1653562810000|2022-05-26 11:00:10|277.66|274.78|277.56|274.68|277.66|274.78|277.44|274.56|0
1653562820000|2022-05-26 11:00:20|277.66|274.78|277.01|274.13|277.66|274.78|277.01|274.13|0
1653562830000|2022-05-26 11:00:30|277.44|274.56|277.44|274.56|277.44|274.56|277.44|274.56|0
1653562840000|2022-05-26 11:00:40|277.66|274.78|277.01|274.13|277.66|274.78|277.01|274.13|0
1653562850000|2022-05-26 11:00:50|277.23|274.35|277.12|274.24|277.34|274.46|277.12|274.24|0
1653562860000|2022-05-26 11:01:00|276.8|273.92|275.72|272.84|276.8|273.92|275.72|272.84|0
1653562870000|2022-05-26 11:01:10|275.93|273.05|275.72|272.84|276.15|273.27|275.72|272.84|0
1653562880000|2022-05-26 11:01:20|275.28|272.4|275.5|272.62|275.72|272.84|275.28|272.4|0
1653562890000|2022-05-26 11:01:30|275.72|272.84|275.5|272.62|275.72|272.84|275.5|272.62|0
1653562900000|2022-05-26 11:01:40|275.28|272.4|275.28|272.4|275.28|272.4|275.28|272.4|0
1653562910000|2022-05-26 11:01:50|275.07|272.19|275.28|272.4|275.28|272.4|275.07|272.19|0
1653562920000|2022-05-26 11:02:00|275.07|272.19|275.28|272.4|275.28|272.4|275.07|272.19|0
1653562930000|2022-05-26 11:02:10|275.07|272.19|273.56|270.68|275.07|272.19|273.56|270.68|0
1653562940000|2022-05-26 11:02:20|273.13|270.25|272.81|269.93|273.13|270.25|272.49|269.61|0
1653562950000|2022-05-26 11:02:30|273.34|270.46|272.91|270.03|273.34|270.46|272.48|269.6|0
1653562960000|2022-05-26 11:02:40|273.13|270.25|273.13|270.25|273.34|270.46|273.13|270.25|0
1653562970000|2022-05-26 11:02:50|273.34|270.46|273.34|270.46|273.34|270.46|273.34|270.46|0
1653562980000|2022-05-26 11:03:00|273.13|270.25|273.56|270.68|273.56|270.68|273.13|270.25|0
1653562990000|2022-05-26 11:03:10|272.91|270.03|273.24|270.36|273.34|270.46|272.91|270.03|0
1653563000000|2022-05-26 11:03:20|273.34|270.46|273.34|270.46|273.34|270.46|273.13|270.25|0
1653563010000|2022-05-26 11:03:30|273.56|270.68|273.13|270.25|273.77|270.89|273.13|270.25|0
1653563020000|2022-05-26 11:03:40|273.03|270.15|273.13|270.25|273.13|270.25|273.03|270.15|0
1653563030000|2022-05-26 11:03:50|273.03|270.15|272.7|269.82|273.03|270.15|272.7|269.82|0
1653563040000|2022-05-26 11:04:00|272.48|269.6|272.81|269.93|272.81|269.93|272.48|269.6|0
1653563050000|2022-05-26 11:04:10|272.05|269.17|272.27|269.39|272.48|269.6|272.05|269.17|0
1653563060000|2022-05-26 11:04:20|272.17|269.29|272.27|269.39|272.27|269.39|272.17|269.29|0
1653563070000|2022-05-26 11:04:30|272.05|269.17|272.05|269.17|272.05|269.17|271.84|268.96|0
1653563080000|2022-05-26 11:04:40|272.48|269.6|272.7|269.82|272.7|269.82|272.27|269.39|0
1653563090000|2022-05-26 11:04:50|272.48|269.6|272.27|269.39|272.48|269.6|272.27|269.39|0
1653563100000|2022-05-26 11:05:00|272.05|269.17|272.05|269.17|272.27|269.39|272.05|269.17|0
1653563110000|2022-05-26 11:05:10|271.84|268.96|272.27|269.39|272.27|269.39|271.84|268.96|0
1653563120000|2022-05-26 11:05:20|272.48|269.6|272.7|269.82|272.7|269.82|272.48|269.6|0
1653563130000|2022-05-26 11:05:30|272.91|270.03|272.91|270.03|272.91|270.03|272.91|270.03|0
1653563140000|2022-05-26 11:05:40|273.02|270.14|273.13|270.25|273.13|270.25|273.02|270.14|0
1653563150000|2022-05-26 11:05:50|273.34|270.46|273.13|270.25|273.34|270.46|273.13|270.25|0
1653563160000|2022-05-26 11:06:00|273.34|270.46|273.34|270.46|273.34|270.46|273.13|270.25|0
1653563170000|2022-05-26 11:06:10|273.56|270.68|273.77|270.89|273.77|270.89|273.56|270.68|0
1653563180000|2022-05-26 11:06:20|273.99|271.11|273.77|270.89|274.2|271.32|273.77|270.89|0
1653563190000|2022-05-26 11:06:30|273.99|271.11|274.2|271.32|274.2|271.32|273.99|271.11|0
1653563200000|2022-05-26 11:06:40|274.42|271.54|274.42|271.54|274.42|271.54|274.42|271.54|0
1653563210000|2022-05-26 11:06:50|274.2|271.32|274.42|271.54|274.42|271.54|274.2|271.32|0
1653563220000|2022-05-26 11:07:00|274.2|271.32|273.99|271.11|274.2|271.32|273.99|271.11|0
1653563230000|2022-05-26 11:07:10|273.88|271|273.77|270.89|273.99|271.11|273.77|270.89|0
1653563240000|2022-05-26 11:07:20|273.99|271.11|274.1|271.22|274.1|271.22|273.99|271.11|0
1653563250000|2022-05-26 11:07:30|274.42|271.54|274.2|271.32|274.42|271.54|273.99|271.11|0
1653563260000|2022-05-26 11:07:40|273.99|271.11|273.99|271.11|273.99|271.11|273.99|271.11|0
1653563270000|2022-05-26 11:07:50|274.2|271.32|274.2|271.32|274.2|271.32|274.2|271.32|0
1653563280000|2022-05-26 11:08:00|273.99|271.11|274.2|271.32|274.2|271.32|273.99|271.11|0
1653563290000|2022-05-26 11:08:10|274.1|271.22|273.99|271.11|274.2|271.32|273.99|271.11|0
1653563300000|2022-05-26 11:08:20|273.77|270.89|273.77|270.89|273.77|270.89|273.77|270.89|0
1653563310000|2022-05-26 11:08:30|273.56|270.68|273.24|270.36|273.56|270.68|273.24|270.36|0
1653563320000|2022-05-26 11:08:40|273.34|270.46|273.56|270.68|273.56|270.68|273.34|270.46|0
1653563330000|2022-05-26 11:08:50|273.77|270.89|273.77|270.89|273.77|270.89|273.77|270.89|0
1653563340000|2022-05-26 11:09:00|273.67|270.79|273.67|270.79|273.67|270.79|273.67|270.79|0
1653563350000|2022-05-26 11:09:10|273.34|270.46|273.34|270.46|273.34|270.46|273.24|270.36|0
1653563370000|2022-05-26 11:09:30|273.45|270.57|273.55|270.67|273.55|270.67|273.45|270.57|0
1653563380000|2022-05-26 11:09:40|273.34|270.46|273.34|270.46|273.34|270.46|273.34|270.46|0
1653563390000|2022-05-26 11:09:50|273.24|270.36|273.12|270.24|273.24|270.36|273.12|270.24|0
1653563400000|2022-05-26 11:10:00|273.34|270.46|272.91|270.03|273.77|270.89|272.91|270.03|0
1653563410000|2022-05-26 11:10:10|273.12|270.24|273.34|270.46|273.34|270.46|272.91|270.03|0
1653563420000|2022-05-26 11:10:20|273.24|270.36|272.69|269.81|273.34|270.46|272.69|269.81|0
1653563430000|2022-05-26 11:10:30|272.91|270.03|272.26|269.38|272.91|270.03|272.26|269.38|0
1653563440000|2022-05-26 11:10:40|272.38|269.5|271.41|268.53|272.38|269.5|271.19|268.31|0
1653563450000|2022-05-26 11:10:50|271.3|268.42|271.4|268.52|271.4|268.52|271.3|268.42|0
1653563460000|2022-05-26 11:11:00|271.19|268.31|271.19|268.31|271.19|268.31|271.19|268.31|0
1653563470000|2022-05-26 11:11:10|270.98|268.1|270.76|267.88|270.98|268.1|270.76|267.88|0
1653563480000|2022-05-26 11:11:20|271.09|268.21|270.12|267.24|271.09|268.21|269.9|267.02|0
1653563490000|2022-05-26 11:11:30|270.33|267.45|270.12|267.24|270.33|267.45|270.12|267.24|0
1653563500000|2022-05-26 11:11:40|270.33|267.45|270.98|268.1|270.98|268.1|270.33|267.45|0
1653563510000|2022-05-26 11:11:50|271.19|268.31|271.83|268.95|271.83|268.95|271.19|268.31|0
1653563520000|2022-05-26 11:12:00|271.73|268.85|271.4|268.52|271.73|268.85|271.4|268.52|0
1653563530000|2022-05-26 11:12:10|271.52|268.64|270.76|267.88|271.62|268.74|270.76|267.88|0
1653563550000|2022-05-26 11:12:30|271.19|268.31|271.19|268.31|271.4|268.52|271.19|268.31|0
1653563560000|2022-05-26 11:12:40|270.97|268.09|271.52|268.64|271.62|268.74|270.97|268.09|0
1653563570000|2022-05-26 11:12:50|271.62|268.74|271.83|268.95|272.05|269.17|271.62|268.74|0
1653563580000|2022-05-26 11:13:00|271.62|268.74|271.62|268.74|271.62|268.74|271.62|268.74|0
1653563590000|2022-05-26 11:13:10|271.83|268.95|271.62|268.74|271.83|268.95|271.62|268.74|0
1653563600000|2022-05-26 11:13:20|271.4|268.52|271.4|268.52|271.4|268.52|271.4|268.52|0
1653563610000|2022-05-26 11:13:30|271.51|268.63|271.19|268.31|271.51|268.63|271.19|268.31|0
1653563620000|2022-05-26 11:13:40|271.09|268.21|270.55|267.67|271.09|268.21|270.55|267.67|0
1653563630000|2022-05-26 11:13:50|270.54|267.66|270.76|267.88|270.76|267.88|270.54|267.66|0
1653563640000|2022-05-26 11:14:00|270.12|267.24|270.23|267.35|270.33|267.45|270.12|267.24|0
1653563650000|2022-05-26 11:14:10|270.33|267.45|270.12|267.24|270.33|267.45|270.12|267.24|0
1653563660000|2022-05-26 11:14:20|270.33|267.45|269.26|266.38|270.33|267.45|269.26|266.38|0
1653563670000|2022-05-26 11:14:30|268.83|265.95|268.52|265.64|268.83|265.95|268.52|265.64|0
1653563680000|2022-05-26 11:14:40|268.4|265.52|267.98|265.1|268.4|265.52|267.98|265.1|0
1653563690000|2022-05-26 11:14:50|268.62|265.74|268.4|265.52|268.62|265.74|268.4|265.52|0
1653563700000|2022-05-26 11:15:00|268.62|265.74|268.62|265.74|268.73|265.85|268.62|265.74|0
1653563710000|2022-05-26 11:15:10|268.4|265.52|268.19|265.31|268.4|265.52|268.19|265.31|0
1653563720000|2022-05-26 11:15:20|268.4|265.52|268.4|265.52|268.4|265.52|268.19|265.31|0
1653563730000|2022-05-26 11:15:30|268.62|265.74|268.62|265.74|269.05|266.17|268.4|265.52|0
1653563740000|2022-05-26 11:15:40|268.19|265.31|267.66|264.78|268.19|265.31|267.02|264.14|0
1653563750000|2022-05-26 11:15:50|266.91|264.03|266.7|263.82|266.91|264.03|266.7|263.82|0
1653563760000|2022-05-26 11:16:00|266.48|263.6|266.27|263.39|266.7|263.82|266.27|263.39|0
1653563770000|2022-05-26 11:16:10|266.48|263.6|266.27|263.39|266.7|263.82|266.27|263.39|0
1653563780000|2022-05-26 11:16:20|266.48|263.6|266.17|263.29|266.48|263.6|266.17|263.29|0
1653563790000|2022-05-26 11:16:30|266.27|263.39|266.27|263.39|266.27|263.39|266.27|263.39|0
1653563800000|2022-05-26 11:16:40|266.06|263.18|265.95|263.07|266.27|263.39|265.95|263.07|0
1653563810000|2022-05-26 11:16:50|266.17|263.29|267.12|264.24|267.12|264.24|266.17|263.29|0
1653563820000|2022-05-26 11:17:00|266.91|264.03|267.76|264.88|267.76|264.88|266.91|264.03|0
1653563830000|2022-05-26 11:17:10|267.55|264.67|267.55|264.67|267.76|264.88|267.55|264.67|0
1653563840000|2022-05-26 11:17:20|267.98|265.1|268.19|265.31|268.19|265.31|267.87|264.99|0
1653563850000|2022-05-26 11:17:30|268.51|265.63|268.83|265.95|269.04|266.16|268.4|265.52|0
1653563860000|2022-05-26 11:17:40|269.04|266.16|268.83|265.95|269.04|266.16|268.83|265.95|0
1653563870000|2022-05-26 11:17:50|268.62|265.74|268.83|265.95|268.83|265.95|268.62|265.74|0
1653563880000|2022-05-26 11:18:00|269.47|266.59|269.47|266.59|269.47|266.59|269.47|266.59|0
1653563890000|2022-05-26 11:18:10|269.68|266.8|269.8|266.92|269.8|266.92|269.68|266.8|0
1653563900000|2022-05-26 11:18:20|269.47|266.59|269.37|266.49|269.47|266.59|269.26|266.38|0
1653563910000|2022-05-26 11:18:30|269.47|266.59|269.26|266.38|269.47|266.59|269.26|266.38|0
1653563920000|2022-05-26 11:18:40|269.47|266.59|269.04|266.16|269.47|266.59|269.04|266.16|0
1653563930000|2022-05-26 11:18:50|268.83|265.95|268.4|265.52|268.83|265.95|268.4|265.52|0
1653563940000|2022-05-26 11:19:00|268.19|265.31|267.83|264.95|268.4|265.52|267.83|264.95|0
1653563950000|2022-05-26 11:19:10|267.62|264.74|267.83|264.95|268.05|265.17|267.62|264.74|0
1653563960000|2022-05-26 11:19:20|267.38|264.5|267.17|264.29|267.38|264.5|267.17|264.29|0
1653563970000|2022-05-26 11:19:30|267.38|264.5|266.74|263.86|267.38|264.5|266.74|263.86|0
1653563980000|2022-05-26 11:19:40|266.95|264.07|267.38|264.5|267.38|264.5|266.95|264.07|0
1653563990000|2022-05-26 11:19:50|267.16|264.28|268.02|265.14|268.02|265.14|267.16|264.28|0
1653564000000|2022-05-26 11:20:00|267.8|264.92|267.38|264.5|267.8|264.92|267.38|264.5|0
1653564010000|2022-05-26 11:20:10|267.59|264.71|267.8|264.92|267.8|264.92|267.59|264.71|0
1653564020000|2022-05-26 11:20:20|267.59|264.71|268.23|265.35|268.23|265.35|267.59|264.71|0
1653564030000|2022-05-26 11:20:30|268.02|265.14|268.02|265.14|268.02|265.14|268.02|265.14|0
1653564040000|2022-05-26 11:20:40|267.92|265.04|268.23|265.35|268.23|265.35|267.92|265.04|0
1653564050000|2022-05-26 11:20:50|268.44|265.56|268.66|265.78|268.66|265.78|268.23|265.35|0
1653564060000|2022-05-26 11:21:00|267.59|264.71|267.38|264.5|267.59|264.71|267.27|264.39|0
1653564070000|2022-05-26 11:21:10|266.95|264.07|266.1|263.22|266.95|264.07|266.1|263.22|0
1653564080000|2022-05-26 11:21:20|265.67|262.79|265.46|262.58|265.67|262.79|265.46|262.58|0
1653564090000|2022-05-26 11:21:30|265.25|262.37|264.18|261.3|265.25|262.37|264.18|261.3|0
1653564100000|2022-05-26 11:21:40|263.12|260.24|264.18|261.3|264.18|261.3|263.12|260.24|0
1653564110000|2022-05-26 11:21:50|263.97|261.09|264.61|261.73|264.61|261.73|263.97|261.09|0
1653564120000|2022-05-26 11:22:00|264.18|261.3|264.4|261.52|264.61|261.73|263.76|260.88|0
1653564130000|2022-05-26 11:22:10|264.61|261.73|264.4|261.52|264.61|261.73|264.18|261.3|0
1653564140000|2022-05-26 11:22:20|264.51|261.63|264.61|261.73|264.61|261.73|264.4|261.52|0
1653564150000|2022-05-26 11:22:30|264.4|261.52|264.4|261.52|264.61|261.73|264.4|261.52|0
1653564160000|2022-05-26 11:22:40|264.18|261.3|263.76|260.88|264.18|261.3|263.76|260.88|0
1653564170000|2022-05-26 11:22:50|263.97|261.09|263.76|260.88|263.97|261.09|263.76|260.88|0
1653564180000|2022-05-26 11:23:00|263.97|261.09|264.18|261.3|264.18|261.3|263.66|260.78|0
1653564190000|2022-05-26 11:23:10|264.4|261.52|264.72|261.84|264.82|261.94|264.4|261.52|0
1653564200000|2022-05-26 11:23:20|264.4|261.52|264.18|261.3|264.51|261.63|264.18|261.3|0
1653564210000|2022-05-26 11:23:30|264.4|261.52|264.29|261.41|264.4|261.52|264.29|261.41|0
1653564220000|2022-05-26 11:23:40|264.4|261.52|264.4|261.52|264.82|261.94|264.4|261.52|0
1653564230000|2022-05-26 11:23:50|263.76|260.88|263.33|260.45|263.97|261.09|263.33|260.45|0
1653564240000|2022-05-26 11:24:00|263.55|260.67|264.18|261.3|264.18|261.3|263.55|260.67|0
1653564250000|2022-05-26 11:24:10|263.97|261.09|263.55|260.67|263.97|261.09|263.55|260.67|0
1653564260000|2022-05-26 11:24:20|263.76|260.88|264.18|261.3|264.18|261.3|263.76|260.88|0
1653564270000|2022-05-26 11:24:30|263.97|261.09|263.97|261.09|263.97|261.09|263.97|261.09|0
1653564280000|2022-05-26 11:24:40|264.18|261.3|263.55|260.67|264.18|261.3|263.55|260.67|0
1653564290000|2022-05-26 11:24:50|263.33|260.45|262.91|260.03|263.33|260.45|262.91|260.03|0
1653564300000|2022-05-26 11:25:00|263.12|260.24|263.12|260.24|263.12|260.24|263.02|260.14|0
1653564310000|2022-05-26 11:25:10|262.91|260.03|263.44|260.56|263.44|260.56|262.91|260.03|0
1653564320000|2022-05-26 11:25:20|263.54|260.66|263.12|260.24|263.54|260.66|263.12|260.24|0
1653564330000|2022-05-26 11:25:30|263.54|260.66|263.76|260.88|263.76|260.88|263.54|260.66|0
1653564340000|2022-05-26 11:25:40|263.97|261.09|263.97|261.09|263.97|261.09|263.76|260.88|0
1653564350000|2022-05-26 11:25:50|263.76|260.88|263.76|260.88|263.76|260.88|263.76|260.88|0
1653564360000|2022-05-26 11:26:00|263.97|261.09|264.39|261.51|264.39|261.51|263.76|260.88|0
1653564370000|2022-05-26 11:26:10|264.61|261.73|264.18|261.3|264.61|261.73|264.18|261.3|0
1653564380000|2022-05-26 11:26:20|264.39|261.51|264.61|261.73|264.61|261.73|264.39|261.51|0
1653564390000|2022-05-26 11:26:30|264.82|261.94|264.82|261.94|264.82|261.94|264.82|261.94|0
1653564400000|2022-05-26 11:26:40|264.72|261.84|264.39|261.51|264.72|261.84|264.18|261.3|0
1653564410000|2022-05-26 11:26:50|264.29|261.41|263.76|260.88|264.29|261.41|263.76|260.88|0
1653564420000|2022-05-26 11:27:00|263.97|261.09|263.54|260.66|263.97|261.09|263.33|260.45|0
1653564430000|2022-05-26 11:27:10|263.65|260.77|263.54|260.66|263.65|260.77|263.54|260.66|0
1653564440000|2022-05-26 11:27:20|263.44|260.56|263.44|260.56|263.54|260.66|263.44|260.56|0
1653564450000|2022-05-26 11:27:30|263.33|260.45|262.91|260.03|263.33|260.45|262.59|259.71|0
1653564460000|2022-05-26 11:27:40|263.33|260.45|263.12|260.24|263.33|260.45|263.12|260.24|0
1653564470000|2022-05-26 11:27:50|262.91|260.03|263.33|260.45|263.33|260.45|262.91|260.03|0
1653564480000|2022-05-26 11:28:00|263.12|260.24|262.91|260.03|263.12|260.24|262.69|259.81|0
1653564490000|2022-05-26 11:28:10|262.69|259.81|261.42|258.54|262.69|259.81|261.42|258.54|0
1653564500000|2022-05-26 11:28:20|261.64|258.76|261.21|258.33|261.64|258.76|261.21|258.33|0
1653564510000|2022-05-26 11:28:30|261|258.12|260.9|258.02|261.11|258.23|260.9|258.02|0
1653564520000|2022-05-26 11:28:40|261|258.12|260.16|257.28|261|258.12|260.16|257.28|0
1653564530000|2022-05-26 11:28:50|259.95|257.07|260.16|257.28|260.16|257.28|259.95|257.07|0
1653564540000|2022-05-26 11:29:00|260.58|257.7|261.53|258.65|261.53|258.65|260.58|257.7|0
1653564550000|2022-05-26 11:29:10|261.42|258.54|261.42|258.54|261.42|258.54|261.21|258.33|0
1653564560000|2022-05-26 11:29:20|260.58|257.7|261.64|258.76|261.64|258.76|260.58|257.7|0
1653564570000|2022-05-26 11:29:30|261.85|258.97|261.21|258.33|261.85|258.97|261.21|258.33|0
1653564580000|2022-05-26 11:29:40|260.79|257.91|260.79|257.91|260.79|257.91|260.79|257.91|0
1653564600000|2022-05-26 11:30:00|260.58|257.7|260.37|257.49|260.58|257.7|260.37|257.49|0
1653564610000|2022-05-26 11:30:10|260.58|257.7|260.37|257.49|260.79|257.91|260.16|257.28|0
1653564620000|2022-05-26 11:30:20|260.48|257.6|260.58|257.7|260.58|257.7|260.48|257.6|0
1653564630000|2022-05-26 11:30:30|260.79|257.91|261.63|258.75|261.63|258.75|260.79|257.91|0
1653564640000|2022-05-26 11:30:40|261.42|258.54|261.63|258.75|261.85|258.97|261.42|258.54|0
1653564650000|2022-05-26 11:30:50|261.42|258.54|261.63|258.75|261.63|258.75|261.42|258.54|0
1653564660000|2022-05-26 11:31:00|261.85|258.97|262.06|259.18|262.06|259.18|261.85|258.97|0
1653564670000|2022-05-26 11:31:10|261.85|258.97|262.69|259.81|262.69|259.81|261.85|258.97|0
1653564680000|2022-05-26 11:31:20|262.9|260.02|262.69|259.81|262.9|260.02|262.48|259.6|0
1653564690000|2022-05-26 11:31:30|262.9|260.02|262.9|260.02|262.9|260.02|262.9|260.02|0
1653564700000|2022-05-26 11:31:40|262.48|259.6|262.27|259.39|262.48|259.6|262.06|259.18|0
1653564710000|2022-05-26 11:31:50|262.06|259.18|261.84|258.96|262.06|259.18|261.63|258.75|0
1653564720000|2022-05-26 11:32:00|262.9|260.02|263.75|260.87|263.75|260.87|262.9|260.02|0
1653564730000|2022-05-26 11:32:10|263.96|261.08|264.07|261.19|264.39|261.51|263.96|261.08|0
1653564740000|2022-05-26 11:32:20|264.18|261.3|265.03|262.15|265.03|262.15|264.18|261.3|0
1653564750000|2022-05-26 11:32:30|264.81|261.93|265.66|262.78|265.66|262.78|264.81|261.93|0
1653564760000|2022-05-26 11:32:40|265.45|262.57|264.92|262.04|265.45|262.57|264.81|261.93|0
1653564770000|2022-05-26 11:32:50|265.03|262.15|265.24|262.36|265.24|262.36|265.03|262.15|0
1653564780000|2022-05-26 11:33:00|265.56|262.68|265.24|262.36|265.66|262.78|265.24|262.36|0
1653564790000|2022-05-26 11:33:10|264.81|261.93|265.24|262.36|265.24|262.36|264.81|261.93|0
1653564800000|2022-05-26 11:33:20|265.02|262.14|265.24|262.36|265.24|262.36|265.02|262.14|0
1653564810000|2022-05-26 11:33:30|264.92|262.04|264.81|261.93|265.02|262.14|264.81|261.93|0
1653564820000|2022-05-26 11:33:40|264.6|261.72|265.02|262.14|265.02|262.14|264.6|261.72|0
1653564830000|2022-05-26 11:33:50|265.13|262.25|264.6|261.72|265.13|262.25|264.6|261.72|0
1653564840000|2022-05-26 11:34:00|264.81|261.93|265.02|262.14|265.02|262.14|264.81|261.93|0
1653564850000|2022-05-26 11:34:10|264.92|262.04|265.24|262.36|265.24|262.36|264.92|262.04|0
1653564870000|2022-05-26 11:34:30|265.35|262.47|265.24|262.36|265.45|262.57|265.24|262.36|0
1653564880000|2022-05-26 11:34:40|265.45|262.57|265.87|262.99|265.87|262.99|265.45|262.57|0
1653564890000|2022-05-26 11:34:50|265.66|262.78|265.66|262.78|265.77|262.89|265.56|262.68|0
1653564900000|2022-05-26 11:35:00|265.87|262.99|266.41|263.53|266.51|263.63|265.87|262.99|0
1653564910000|2022-05-26 11:35:10|266.09|263.21|265.66|262.78|266.09|263.21|265.66|262.78|0
1653564920000|2022-05-26 11:35:20|265.87|262.99|266.3|263.42|266.3|263.42|265.87|262.99|0
1653564930000|2022-05-26 11:35:30|266.51|263.63|266.73|263.85|266.73|263.85|266.51|263.63|0
1653564940000|2022-05-26 11:35:40|266.51|263.63|266.73|263.85|266.73|263.85|266.3|263.42|0
1653564950000|2022-05-26 11:35:50|266.94|264.06|266.94|264.06|266.94|264.06|266.73|263.85|0
1653564960000|2022-05-26 11:36:00|267.05|264.17|266.94|264.06|267.15|264.27|266.94|264.06|0
1653564970000|2022-05-26 11:36:10|266.51|263.63|266.51|263.63|266.51|263.63|266.51|263.63|0
1653564980000|2022-05-26 11:36:20|266.3|263.42|266.73|263.85|266.73|263.85|266.3|263.42|0
1653564990000|2022-05-26 11:36:30|266.94|264.06|267.36|264.48|267.58|264.7|266.94|264.06|0
1653565000000|2022-05-26 11:36:40|267.15|264.27|266.94|264.06|267.36|264.48|266.94|264.06|0
1653565010000|2022-05-26 11:36:50|267.05|264.17|266.94|264.06|267.15|264.27|266.94|264.06|0
1653565020000|2022-05-26 11:37:00|267.05|264.17|266.84|263.96|267.15|264.27|266.84|263.96|0
1653565030000|2022-05-26 11:37:10|266.72|263.84|266.51|263.63|266.72|263.84|266.51|263.63|0
1653565040000|2022-05-26 11:37:20|266.3|263.42|266.2|263.32|266.51|263.63|266.2|263.32|0
1653565050000|2022-05-26 11:37:30|266.3|263.42|266.3|263.42|266.3|263.42|266.2|263.32|0
1653565060000|2022-05-26 11:37:40|266.2|263.32|266.2|263.32|266.2|263.32|266.2|263.32|0
1653565070000|2022-05-26 11:37:50|265.87|262.99|265.02|262.14|265.87|262.99|265.02|262.14|0
1653565080000|2022-05-26 11:38:00|265.23|262.35|264.6|261.72|265.23|262.35|264.6|261.72|0
1653565090000|2022-05-26 11:38:10|264.38|261.5|263.96|261.08|264.38|261.5|263.96|261.08|0
1653565100000|2022-05-26 11:38:20|264.38|261.5|264.6|261.72|264.6|261.72|264.38|261.5|0
1653565110000|2022-05-26 11:38:30|264.81|261.93|264.81|261.93|264.81|261.93|264.71|261.83|0
1653565120000|2022-05-26 11:38:40|264.6|261.72|264.17|261.29|264.6|261.72|264.17|261.29|0
1653565130000|2022-05-26 11:38:50|264.38|261.5|264.17|261.29|264.38|261.5|264.17|261.29|0
1653565140000|2022-05-26 11:39:00|263.96|261.08|264.38|261.5|264.6|261.72|263.96|261.08|0
1653565150000|2022-05-26 11:39:10|264.59|261.71|264.59|261.71|264.59|261.71|264.59|261.71|0
1653565160000|2022-05-26 11:39:20|265.02|262.14|264.38|261.5|265.02|262.14|264.17|261.29|0
1653565170000|2022-05-26 11:39:30|264.17|261.29|264.07|261.19|264.38|261.5|264.07|261.19|0
1653565180000|2022-05-26 11:39:40|264.17|261.29|264.17|261.29|264.38|261.5|264.17|261.29|0
1653565190000|2022-05-26 11:39:50|264.38|261.5|264.38|261.5|264.38|261.5|264.28|261.4|0
1653565200000|2022-05-26 11:40:00|264.59|261.71|264.59|261.71|264.81|261.93|264.59|261.71|0
1653565210000|2022-05-26 11:40:10|264.81|261.93|265.02|262.14|265.02|262.14|264.81|261.93|0
1653565220000|2022-05-26 11:40:20|265.23|262.35|265.23|262.35|265.23|262.35|265.02|262.14|0
1653565230000|2022-05-26 11:40:30|265.44|262.56|265.44|262.56|265.44|262.56|265.23|262.35|0
1653565240000|2022-05-26 11:40:40|265.23|262.35|264.59|261.71|265.23|262.35|264.59|261.71|0
1653565250000|2022-05-26 11:40:50|264.38|261.5|263.96|261.08|264.38|261.5|263.74|260.86|0
1653565260000|2022-05-26 11:41:00|264.38|261.5|263.74|260.86|264.38|261.5|263.74|260.86|0
1653565270000|2022-05-26 11:41:10|263.53|260.65|264.38|261.5|264.59|261.71|263.53|260.65|0
1653565280000|2022-05-26 11:41:20|264.59|261.71|264.59|261.71|264.7|261.82|264.59|261.71|0
1653565290000|2022-05-26 11:41:30|264.49|261.61|264.59|261.71|264.59|261.71|264.49|261.61|0
1653565300000|2022-05-26 11:41:40|263.74|260.86|263.74|260.86|263.85|260.97|263.74|260.86|0
1653565310000|2022-05-26 11:41:50|263.96|261.08|264.38|261.5|264.38|261.5|263.96|261.08|0
1653565320000|2022-05-26 11:42:00|263.74|260.86|263.74|260.86|263.74|260.86|263.74|260.86|0
1653565330000|2022-05-26 11:42:10|263.96|261.08|263.74|260.86|263.96|261.08|263.32|260.44|0
1653565340000|2022-05-26 11:42:20|264.17|261.29|264.17|261.29|264.38|261.5|264.17|261.29|0
1653565350000|2022-05-26 11:42:30|264.28|261.4|264.17|261.29|264.28|261.4|264.17|261.29|0
1653565360000|2022-05-26 11:42:40|263.96|261.08|264.17|261.29|264.17|261.29|263.96|261.08|0
1653565370000|2022-05-26 11:42:50|264.38|261.5|264.8|261.92|264.8|261.92|264.38|261.5|0
1653565380000|2022-05-26 11:43:00|264.91|262.03|265.23|262.35|265.23|262.35|264.91|262.03|0
1653565390000|2022-05-26 11:43:10|265.34|262.46|264.8|261.92|265.34|262.46|264.59|261.71|0
1653565400000|2022-05-26 11:43:20|264.49|261.61|264.38|261.5|264.49|261.61|264.38|261.5|0
1653565410000|2022-05-26 11:43:30|264.59|261.71|264.59|261.71|264.8|261.92|264.38|261.5|0
1653565420000|2022-05-26 11:43:40|264.8|261.92|264.59|261.71|264.8|261.92|264.59|261.71|0
1653565430000|2022-05-26 11:43:50|265.02|262.14|264.8|261.92|265.02|262.14|264.8|261.92|0
1653565440000|2022-05-26 11:44:00|264.38|261.5|264.59|261.71|264.59|261.71|264.38|261.5|0
1653565450000|2022-05-26 11:44:10|264.7|261.82|264.8|261.92|265.02|262.14|264.7|261.82|0
1653565460000|2022-05-26 11:44:20|265.02|262.14|265.13|262.25|265.13|262.25|265.02|262.14|0
1653565470000|2022-05-26 11:44:30|265.02|262.14|264.8|261.92|265.13|262.25|264.8|261.92|0
1653565480000|2022-05-26 11:44:40|265.02|262.14|265.02|262.14|265.02|262.14|265.02|262.14|0
1653565490000|2022-05-26 11:44:50|265.23|262.35|265.34|262.46|265.34|262.46|265.23|262.35|0
1653565500000|2022-05-26 11:45:00|265.23|262.35|265.44|262.56|265.44|262.56|265.23|262.35|0
1653565510000|2022-05-26 11:45:10|265.65|262.77|265.87|262.99|265.87|262.99|265.65|262.77|0
1653565520000|2022-05-26 11:45:20|265.65|262.77|265.76|262.88|265.76|262.88|265.44|262.56|0
1653565530000|2022-05-26 11:45:30|265.65|262.77|265.44|262.56|265.87|262.99|265.44|262.56|0
1653565540000|2022-05-26 11:45:40|265.34|262.46|265.13|262.25|265.34|262.46|265.13|262.25|0
1653565550000|2022-05-26 11:45:50|265.01|262.13|265.44|262.56|265.44|262.56|265.01|262.13|0
1653565560000|2022-05-26 11:46:00|265.12|262.24|265.23|262.35|265.23|262.35|265.12|262.24|0
1653565580000|2022-05-26 11:46:20|265.44|262.56|265.23|262.35|265.44|262.56|265.23|262.35|0
1653565590000|2022-05-26 11:46:30|265.01|262.13|265.01|262.13|265.01|262.13|265.01|262.13|0
1653565600000|2022-05-26 11:46:40|265.34|262.46|265.34|262.46|265.34|262.46|265.34|262.46|0
1653565610000|2022-05-26 11:46:50|265.23|262.35|264.8|261.92|265.23|262.35|264.59|261.71|0
1653565620000|2022-05-26 11:47:00|265.01|262.13|265.01|262.13|265.01|262.13|265.01|262.13|0
1653565630000|2022-05-26 11:47:10|264.59|261.71|263.74|260.86|264.59|261.71|263.74|260.86|0
1653565640000|2022-05-26 11:47:20|263.64|260.76|263.64|260.76|263.95|261.07|263.64|260.76|0
1653565650000|2022-05-26 11:47:30|263.53|260.65|263.21|260.33|263.53|260.65|263.21|260.33|0
1653565660000|2022-05-26 11:47:40|263.74|260.86|263.64|260.76|263.74|260.86|263.64|260.76|0
1653565670000|2022-05-26 11:47:50|263.74|260.86|263.74|260.86|263.74|260.86|263.53|260.65|0
1653565680000|2022-05-26 11:48:00|263.95|261.07|263.1|260.22|263.95|261.07|263.1|260.22|0
1653565690000|2022-05-26 11:48:10|262.89|260.01|262.79|259.91|262.89|260.01|262.79|259.91|0
1653565700000|2022-05-26 11:48:20|263.1|260.22|263.1|260.22|263.31|260.43|262.89|260.01|0
1653565710000|2022-05-26 11:48:30|262.89|260.01|263.1|260.22|263.1|260.22|262.89|260.01|0
1653565720000|2022-05-26 11:48:40|262.89|260.01|263.1|260.22|263.1|260.22|262.89|260.01|0
1653565730000|2022-05-26 11:48:50|262.89|260.01|263.1|260.22|263.1|260.22|262.89|260.01|0
1653565740000|2022-05-26 11:49:00|263.31|260.43|263.42|260.54|263.42|260.54|263.1|260.22|0
1653565750000|2022-05-26 11:49:10|262.89|260.01|264.16|261.28|264.16|261.28|262.89|260.01|0
1653565760000|2022-05-26 11:49:20|263|260.12|262.89|260.01|263|260.12|262.68|259.8|0
1653565770000|2022-05-26 11:49:30|262.68|259.8|263.1|260.22|263.1|260.22|262.68|259.8|0
1653565780000|2022-05-26 11:49:40|263|260.12|263.21|260.33|263.21|260.33|263|260.12|0
1653565790000|2022-05-26 11:49:50|263.1|260.22|263.1|260.22|263.31|260.43|263.1|260.22|0
1653565800000|2022-05-26 11:50:00|263.31|260.43|263.31|260.43|263.31|260.43|263.31|260.43|0
1653565810000|2022-05-26 11:50:10|263.52|260.64|263.52|260.64|263.52|260.64|263.31|260.43|0
1653565820000|2022-05-26 11:50:20|263.31|260.43|263.1|260.22|263.31|260.43|263.1|260.22|0
1653565830000|2022-05-26 11:50:30|263|260.12|263.21|260.33|263.52|260.64|263|260.12|0
1653565840000|2022-05-26 11:50:40|263.31|260.43|263.74|260.86|263.74|260.86|263.31|260.43|0
1653565850000|2022-05-26 11:50:50|263.52|260.64|263.52|260.64|263.74|260.86|263.52|260.64|0
1653565860000|2022-05-26 11:51:00|263.31|260.43|263.31|260.43|263.42|260.54|263.31|260.43|0
1653565870000|2022-05-26 11:51:10|263.42|260.54|263.1|260.22|263.42|260.54|263.1|260.22|0
1653565880000|2022-05-26 11:51:20|262.68|259.8|262.68|259.8|262.68|259.8|262.68|259.8|0
1653565890000|2022-05-26 11:51:30|262.79|259.91|262.79|259.91|262.89|260.01|262.68|259.8|0
1653565900000|2022-05-26 11:51:40|262.89|260.01|262.89|260.01|263.1|260.22|262.89|260.01|0
1653565910000|2022-05-26 11:51:50|262.67|259.79|262.67|259.79|262.67|259.79|262.67|259.79|0
1653565920000|2022-05-26 11:52:00|262.46|259.58|262.67|259.79|262.67|259.79|262.46|259.58|0
1653565930000|2022-05-26 11:52:10|262.46|259.58|262.89|260.01|262.89|260.01|262.46|259.58|0
1653565940000|2022-05-26 11:52:20|262.36|259.48|262.89|260.01|262.89|260.01|262.25|259.37|0
1653565950000|2022-05-26 11:52:30|263.1|260.22|263.1|260.22|263.1|260.22|263.1|260.22|0
1653565960000|2022-05-26 11:52:40|263.21|260.33|263.52|260.64|263.52|260.64|263.21|260.33|0
1653565970000|2022-05-26 11:52:50|263.63|260.75|263.73|260.85|263.73|260.85|263.52|260.64|0
1653565980000|2022-05-26 11:53:00|263.63|260.75|264.16|261.28|264.16|261.28|263.63|260.75|0
1653565990000|2022-05-26 11:53:10|264.37|261.49|264.58|261.7|264.58|261.7|264.16|261.28|0
1653566000000|2022-05-26 11:53:20|264.37|261.49|264.8|261.92|264.8|261.92|264.37|261.49|0
1653566010000|2022-05-26 11:53:30|265.01|262.13|265.22|262.34|265.22|262.34|265.01|262.13|0
1653566020000|2022-05-26 11:53:40|265.01|262.13|265.01|262.13|265.01|262.13|264.8|261.92|0
1653566030000|2022-05-26 11:53:50|264.8|261.92|265.01|262.13|265.01|262.13|264.8|261.92|0
1653566040000|2022-05-26 11:54:00|264.37|261.49|264.58|261.7|264.58|261.7|264.37|261.49|0
1653566050000|2022-05-26 11:54:10|264.37|261.49|265.86|262.98|265.86|262.98|264.16|261.28|0
1653566060000|2022-05-26 11:54:20|265.43|262.55|265.33|262.45|265.43|262.55|265.33|262.45|0
1653566070000|2022-05-26 11:54:30|265.22|262.34|265.43|262.55|265.43|262.55|265.22|262.34|0
1653566080000|2022-05-26 11:54:40|265.65|262.77|265.43|262.55|265.65|262.77|265.43|262.55|0
1653566090000|2022-05-26 11:54:50|265.54|262.66|265.76|262.88|265.76|262.88|265.22|262.34|0
1653566100000|2022-05-26 11:55:00|265.86|262.98|265.86|262.98|265.86|262.98|265.86|262.98|0
1653566110000|2022-05-26 11:55:10|266.39|263.51|266.71|263.83|266.71|263.83|266.39|263.51|0
1653566120000|2022-05-26 11:55:20|266.5|263.62|266.92|264.04|266.92|264.04|266.28|263.4|0
1653566130000|2022-05-26 11:55:30|266.71|263.83|267.35|264.47|267.35|264.47|266.71|263.83|0
1653566140000|2022-05-26 11:55:40|267.56|264.68|267.78|264.9|267.78|264.9|267.35|264.47|0
1653566150000|2022-05-26 11:55:50|267.67|264.79|267.99|265.11|267.99|265.11|267.67|264.79|0
1653566160000|2022-05-26 11:56:00|268.2|265.32|267.99|265.11|268.2|265.32|267.99|265.11|0
1653566170000|2022-05-26 11:56:10|267.89|265.01|267.35|264.47|267.89|265.01|267.35|264.47|0
1653566180000|2022-05-26 11:56:20|267.46|264.58|267.14|264.26|267.46|264.58|267.14|264.26|0
1653566190000|2022-05-26 11:56:30|267.35|264.47|267.56|264.68|267.56|264.68|267.35|264.47|0
1653566200000|2022-05-26 11:56:40|267.46|264.58|267.78|264.9|267.78|264.9|267.46|264.58|0
1653566210000|2022-05-26 11:56:50|267.56|264.68|266.92|264.04|267.56|264.68|266.92|264.04|0
1653566220000|2022-05-26 11:57:00|266.82|263.94|266.71|263.83|266.82|263.94|266.71|263.83|0
1653566230000|2022-05-26 11:57:10|266.5|263.62|266.07|263.19|266.5|263.62|266.07|263.19|0
1653566240000|2022-05-26 11:57:20|266.5|263.62|266.28|263.4|266.5|263.62|266.28|263.4|0
1653566250000|2022-05-26 11:57:30|266.49|263.61|266.71|263.83|266.71|263.83|266.49|263.61|0
1653566260000|2022-05-26 11:57:40|266.61|263.73|266.82|263.94|266.82|263.94|266.61|263.73|0
1653566270000|2022-05-26 11:57:50|266.92|264.04|266.71|263.83|266.92|264.04|266.71|263.83|0
1653566280000|2022-05-26 11:58:00|266.92|264.04|267.13|264.25|267.13|264.25|266.92|264.04|0
1653566290000|2022-05-26 11:58:10|267.35|264.47|267.46|264.58|267.46|264.58|267.35|264.47|0
1653566300000|2022-05-26 11:58:20|267.13|264.25|266.82|263.94|267.13|264.25|266.71|263.83|0
1653566310000|2022-05-26 11:58:30|266.71|263.83|266.71|263.83|266.71|263.83|266.6|263.72|0
1653566320000|2022-05-26 11:58:40|266.6|263.72|266.49|263.61|266.6|263.72|266.49|263.61|0
1653566330000|2022-05-26 11:58:50|266.39|263.51|266.71|263.83|266.71|263.83|266.39|263.51|0
1653566340000|2022-05-26 11:59:00|266.92|264.04|266.92|264.04|266.92|264.04|266.92|264.04|0
1653566350000|2022-05-26 11:59:10|267.56|264.68|267.99|265.11|267.99|265.11|267.56|264.68|0
1653566360000|2022-05-26 11:59:20|267.77|264.89|267.77|264.89|267.77|264.89|267.67|264.79|0
1653566370000|2022-05-26 11:59:30|267.56|264.68|267.13|264.25|267.56|264.68|267.13|264.25|0
1653566380000|2022-05-26 11:59:40|266.92|264.04|266.71|263.83|266.92|264.04|266.49|263.61|0
1653566390000|2022-05-26 11:59:50|266.6|263.72|266.49|263.61|266.71|263.83|266.49|263.61|0
1653566400000|2022-05-26 12:00:00|266.92|264.04|266.71|263.83|266.92|264.04|266.71|263.83|0
1653566410000|2022-05-26 12:00:10|266.82|263.94|267.35|264.47|267.35|264.47|266.82|263.94|0
1653566420000|2022-05-26 12:00:20|267.24|264.36|267.56|264.68|267.67|264.79|267.13|264.25|0
1653566430000|2022-05-26 12:00:30|267.77|264.89|267.77|264.89|267.77|264.89|267.77|264.89|0
1653566440000|2022-05-26 12:00:40|267.88|265|267.99|265.11|267.99|265.11|267.77|264.89|0
1653566450000|2022-05-26 12:00:50|267.77|264.89|267.34|264.46|267.77|264.89|267.34|264.46|0
1653566460000|2022-05-26 12:01:00|267.56|264.68|267.56|264.68|267.56|264.68|267.56|264.68|0
1653566470000|2022-05-26 12:01:10|267.77|264.89|267.56|264.68|267.77|264.89|267.34|264.46|0
1653566480000|2022-05-26 12:01:20|267.77|264.89|267.77|264.89|267.77|264.89|267.77|264.89|0
1653566490000|2022-05-26 12:01:30|267.98|265.1|267.98|265.1|267.98|265.1|267.98|265.1|0
1653566500000|2022-05-26 12:01:40|267.77|264.89|268.41|265.53|268.41|265.53|267.77|264.89|0
1653566510000|2022-05-26 12:01:50|268.2|265.32|268.63|265.75|268.63|265.75|268.2|265.32|0
1653566520000|2022-05-26 12:02:00|268.84|265.96|269.05|266.17|269.05|266.17|268.84|265.96|0
1653566530000|2022-05-26 12:02:10|268.62|265.74|268.62|265.74|268.62|265.74|268.62|265.74|0
1653566540000|2022-05-26 12:02:20|269.05|266.17|269.16|266.28|269.16|266.28|269.05|266.17|0
1653566550000|2022-05-26 12:02:30|269.05|266.17|269.05|266.17|269.05|266.17|269.05|266.17|0
1653566560000|2022-05-26 12:02:40|269.27|266.39|269.05|266.17|269.27|266.39|269.05|266.17|0
1653566570000|2022-05-26 12:02:50|269.27|266.39|269.27|266.39|269.27|266.39|269.27|266.39|0
1653566580000|2022-05-26 12:03:00|269.38|266.5|269.05|266.17|269.38|266.5|269.05|266.17|0
1653566590000|2022-05-26 12:03:10|268.84|265.96|268.84|265.96|269.05|266.17|268.84|265.96|0
1653566600000|2022-05-26 12:03:20|269.05|266.17|269.05|266.17|269.05|266.17|269.05|266.17|0
1653566610000|2022-05-26 12:03:30|268.84|265.96|268.84|265.96|268.84|265.96|268.62|265.74|0
1653566620000|2022-05-26 12:03:40|268.62|265.74|268.62|265.74|268.62|265.74|268.62|265.74|0
1653566630000|2022-05-26 12:03:50|268.41|265.53|267.56|264.68|268.41|265.53|267.56|264.68|0
1653566640000|2022-05-26 12:04:00|267.67|264.79|267.77|264.89|267.77|264.89|267.56|264.68|0
1653566650000|2022-05-26 12:04:10|267.56|264.68|267.98|265.1|267.98|265.1|267.56|264.68|0
1653566660000|2022-05-26 12:04:20|268.09|265.21|267.98|265.1|268.09|265.21|267.98|265.1|0
1653566670000|2022-05-26 12:04:30|267.77|264.89|267.77|264.89|267.77|264.89|267.77|264.89|0
1653566680000|2022-05-26 12:04:40|267.98|265.1|267.98|265.1|267.98|265.1|267.98|265.1|0
1653566690000|2022-05-26 12:04:50|267.77|264.89|268.09|265.21|268.09|265.21|267.77|264.89|0
1653566700000|2022-05-26 12:05:00|268.31|265.43|268.41|265.53|268.41|265.53|268.31|265.43|0
1653566710000|2022-05-26 12:05:10|268.84|265.96|269.05|266.17|269.05|266.17|268.84|265.96|0
1653566720000|2022-05-26 12:05:20|268.84|265.96|268.62|265.74|268.84|265.96|268.62|265.74|0
1653566730000|2022-05-26 12:05:30|268.84|265.96|268.84|265.96|268.84|265.96|268.84|265.96|0
1653566740000|2022-05-26 12:05:40|269.05|266.17|269.26|266.38|269.26|266.38|269.05|266.17|0
1653566750000|2022-05-26 12:05:50|269.05|266.17|269.05|266.17|269.05|266.17|268.84|265.96|0
1653566760000|2022-05-26 12:06:00|268.84|265.96|269.69|266.81|269.69|266.81|268.84|265.96|0
1653566770000|2022-05-26 12:06:10|269.91|267.03|270.33|267.45|270.33|267.45|269.91|267.03|0
1653566790000|2022-05-26 12:06:30|270.44|267.56|270.55|267.67|270.55|267.67|270.44|267.56|0
1653566800000|2022-05-26 12:06:40|270.12|267.24|270.12|267.24|270.33|267.45|270.12|267.24|0
1653566810000|2022-05-26 12:06:50|270.55|267.67|270.33|267.45|270.55|267.67|270.33|267.45|0
1653566820000|2022-05-26 12:07:00|270.12|267.24|270.12|267.24|270.12|267.24|270.12|267.24|0
1653566830000|2022-05-26 12:07:10|270.23|267.35|270.12|267.24|270.23|267.35|270.12|267.24|0
1653566840000|2022-05-26 12:07:20|270.33|267.45|270.33|267.45|270.33|267.45|270.33|267.45|0
1653566850000|2022-05-26 12:07:30|270.55|267.67|270.12|267.24|270.55|267.67|270.12|267.24|0
1653566860000|2022-05-26 12:07:40|270.02|267.14|270.33|267.45|270.33|267.45|270.02|267.14|0
1653566870000|2022-05-26 12:07:50|270.55|267.67|270.55|267.67|270.55|267.67|270.33|267.45|0
1653566880000|2022-05-26 12:08:00|270.33|267.45|270.55|267.67|270.55|267.67|270.33|267.45|0
1653566890000|2022-05-26 12:08:10|270.76|267.88|270.33|267.45|270.76|267.88|270.33|267.45|0
1653566900000|2022-05-26 12:08:20|270.12|267.24|270.12|267.24|270.12|267.24|270.01|267.13|0
1653566910000|2022-05-26 12:08:30|270.33|267.45|270.76|267.88|270.76|267.88|270.33|267.45|0
1653566920000|2022-05-26 12:08:40|270.55|267.67|270.76|267.88|270.76|267.88|270.55|267.67|0
1653566940000|2022-05-26 12:09:00|270.66|267.78|270.97|268.09|270.97|268.09|270.55|267.67|0
1653566950000|2022-05-26 12:09:10|270.76|267.88|270.87|267.99|270.97|268.09|270.76|267.88|0
1653566960000|2022-05-26 12:09:20|270.33|267.45|270.33|267.45|270.33|267.45|270.12|267.24|0
1653566970000|2022-05-26 12:09:30|270.12|267.24|270.01|267.13|270.12|267.24|269.69|266.81|0
1653566980000|2022-05-26 12:09:40|270.12|267.24|270.12|267.24|270.12|267.24|269.9|267.02|0
1653566990000|2022-05-26 12:09:50|270.33|267.45|270.54|267.66|270.54|267.66|270.33|267.45|0
1653567000000|2022-05-26 12:10:00|270.76|267.88|270.76|267.88|270.76|267.88|270.76|267.88|0
1653567010000|2022-05-26 12:10:10|270.54|267.66|270.12|267.24|270.54|267.66|270.12|267.24|0
1653567020000|2022-05-26 12:10:20|270.33|267.45|270.54|267.66|270.54|267.66|270.33|267.45|0
1653567030000|2022-05-26 12:10:30|270.33|267.45|270.66|267.78|270.66|267.78|270.33|267.45|0
1653567040000|2022-05-26 12:10:40|270.54|267.66|270.66|267.78|270.66|267.78|270.54|267.66|0
1653567050000|2022-05-26 12:10:50|270.76|267.88|270.54|267.66|270.76|267.88|270.54|267.66|0
1653567060000|2022-05-26 12:11:00|270.33|267.45|270.54|267.66|270.54|267.66|270.33|267.45|0
1653567070000|2022-05-26 12:11:10|270.44|267.56|270.33|267.45|270.54|267.66|270.33|267.45|0
1653567080000|2022-05-26 12:11:20|270.12|267.24|269.9|267.02|270.12|267.24|269.9|267.02|0
1653567090000|2022-05-26 12:11:30|269.69|266.81|269.69|266.81|269.8|266.92|269.69|266.81|0
1653567100000|2022-05-26 12:11:40|269.8|266.92|269.9|267.02|270.11|267.23|269.8|266.92|0
1653567110000|2022-05-26 12:11:50|270.11|267.23|270.11|267.23|270.11|267.23|270.01|267.13|0
1653567120000|2022-05-26 12:12:00|270.01|267.13|270.54|267.66|270.54|267.66|270.01|267.13|0
1653567130000|2022-05-26 12:12:10|270.33|267.45|270.33|267.45|270.33|267.45|270.11|267.23|0
1653567140000|2022-05-26 12:12:20|270.54|267.66|270.33|267.45|270.54|267.66|270.33|267.45|0
1653567150000|2022-05-26 12:12:30|270.54|267.66|270.11|267.23|270.54|267.66|270.11|267.23|0
1653567160000|2022-05-26 12:12:40|270.33|267.45|270.33|267.45|270.33|267.45|270.33|267.45|0
1653567170000|2022-05-26 12:12:50|270.11|267.23|270.11|267.23|270.23|267.35|270.11|267.23|0
1653567180000|2022-05-26 12:13:00|269.9|267.02|270.54|267.66|270.54|267.66|269.9|267.02|0
1653567190000|2022-05-26 12:13:10|270.33|267.45|270.11|267.23|270.54|267.66|270.11|267.23|0
1653567200000|2022-05-26 12:13:20|269.9|267.02|269.9|267.02|269.9|267.02|269.9|267.02|0
1653567210000|2022-05-26 12:13:30|269.69|266.81|269.47|266.59|269.69|266.81|269.47|266.59|0
1653567220000|2022-05-26 12:13:40|269.26|266.38|269.47|266.59|269.47|266.59|269.26|266.38|0
1653567230000|2022-05-26 12:13:50|269.58|266.7|269.47|266.59|269.58|266.7|269.47|266.59|0
1653567240000|2022-05-26 12:14:00|269.26|266.38|269.04|266.16|269.26|266.38|269.04|266.16|0
1653567250000|2022-05-26 12:14:10|269.26|266.38|269.68|266.8|269.68|266.8|269.26|266.38|0
1653567260000|2022-05-26 12:14:20|269.47|266.59|269.47|266.59|269.47|266.59|269.47|266.59|0
1653567270000|2022-05-26 12:14:30|269.37|266.49|269.37|266.49|269.47|266.59|269.37|266.49|0
1653567280000|2022-05-26 12:14:40|269.47|266.59|269.8|266.92|269.9|267.02|269.47|266.59|0
1653567290000|2022-05-26 12:14:50|269.9|267.02|270.11|267.23|270.11|267.23|269.9|267.02|0
1653567300000|2022-05-26 12:15:00|270.01|267.13|270.11|267.23|270.11|267.23|270.01|267.13|0
1653567310000|2022-05-26 12:15:10|270.33|267.45|270.54|267.66|270.75|267.87|270.33|267.45|0
1653567320000|2022-05-26 12:15:20|270.75|267.87|271.18|268.3|271.18|268.3|270.54|267.66|0
1653567330000|2022-05-26 12:15:30|271.3|268.42|270.97|268.09|271.4|268.52|270.97|268.09|0
1653567340000|2022-05-26 12:15:40|271.18|268.3|270.97|268.09|271.18|268.3|270.97|268.09|0
1653567350000|2022-05-26 12:15:50|270.75|267.87|270.54|267.66|270.87|267.99|270.54|267.66|0
1653567360000|2022-05-26 12:16:00|270.75|267.87|270.97|268.09|270.97|268.09|270.75|267.87|0
1653567370000|2022-05-26 12:16:10|271.18|268.3|271.18|268.3|271.4|268.52|271.18|268.3|0
1653567380000|2022-05-26 12:16:20|270.97|268.09|271.4|268.52|271.4|268.52|270.97|268.09|0
1653567390000|2022-05-26 12:16:30|272.04|269.16|272.04|269.16|272.04|269.16|272.04|269.16|0
1653567400000|2022-05-26 12:16:40|272.47|269.59|272.26|269.38|272.9|270.02|272.26|269.38|0
1653567410000|2022-05-26 12:16:50|272.04|269.16|272.04|269.16|272.26|269.38|272.04|269.16|0
1653567420000|2022-05-26 12:17:00|272.15|269.27|272.47|269.59|272.69|269.81|272.15|269.27|0
1653567430000|2022-05-26 12:17:10|272.69|269.81|272.47|269.59|272.9|270.02|272.47|269.59|0
1653567440000|2022-05-26 12:17:20|272.26|269.38|272.26|269.38|272.47|269.59|272.26|269.38|0
1653567450000|2022-05-26 12:17:30|272.04|269.16|271.83|268.95|272.04|269.16|271.83|268.95|0
1653567460000|2022-05-26 12:17:40|272.47|269.59|272.25|269.37|272.47|269.59|272.25|269.37|0
1653567470000|2022-05-26 12:17:50|272.37|269.49|272.15|269.27|272.47|269.59|272.15|269.27|0
1653567480000|2022-05-26 12:18:00|272.04|269.16|272.04|269.16|272.04|269.16|272.04|269.16|0
1653567490000|2022-05-26 12:18:10|271.83|268.95|271.83|268.95|271.83|268.95|271.83|268.95|0
1653567500000|2022-05-26 12:18:20|271.4|268.52|271.4|268.52|271.51|268.63|271.4|268.52|0
1653567520000|2022-05-26 12:18:40|271.61|268.73|271.4|268.52|271.61|268.73|271.4|268.52|0
1653567530000|2022-05-26 12:18:50|271.61|268.73|271.4|268.52|271.61|268.73|271.4|268.52|0
1653567540000|2022-05-26 12:19:00|271.61|268.73|271.61|268.73|271.61|268.73|271.61|268.73|0
1653567550000|2022-05-26 12:19:10|271.82|268.94|271.82|268.94|271.82|268.94|271.82|268.94|0
1653567560000|2022-05-26 12:19:20|271.61|268.73|271.39|268.51|271.82|268.94|271.39|268.51|0
1653567570000|2022-05-26 12:19:30|271.61|268.73|271.39|268.51|271.61|268.73|271.39|268.51|0
1653567590000|2022-05-26 12:19:50|271.61|268.73|271.61|268.73|271.61|268.73|271.61|268.73|0
1653567600000|2022-05-26 12:20:00|271.39|268.51|271.61|268.73|271.61|268.73|271.39|268.51|0
1653567610000|2022-05-26 12:20:10|271.51|268.63|271.39|268.51|271.51|268.63|271.39|268.51|0
1653567620000|2022-05-26 12:20:20|271.61|268.73|271.61|268.73|271.61|268.73|271.61|268.73|0
1653567630000|2022-05-26 12:20:30|271.39|268.51|271.39|268.51|271.39|268.51|271.39|268.51|0
1653567640000|2022-05-26 12:20:40|271.61|268.73|271.61|268.73|271.61|268.73|271.61|268.73|0
1653567650000|2022-05-26 12:20:50|271.51|268.63|269.89|267.01|271.51|268.63|269.89|267.01|0
1653567660000|2022-05-26 12:21:00|270.32|267.44|270.11|267.23|270.32|267.44|270.11|267.23|0
1653567670000|2022-05-26 12:21:10|270.54|267.66|270.32|267.44|270.54|267.66|270.32|267.44|0
1653567680000|2022-05-26 12:21:20|270.22|267.34|270.22|267.34|270.22|267.34|270.22|267.34|0
1653567690000|2022-05-26 12:21:30|269.89|267.01|269.68|266.8|269.89|267.01|269.68|266.8|0
1653567700000|2022-05-26 12:21:40|269.79|266.91|271.61|268.73|271.61|268.73|269.68|266.8|0
1653567710000|2022-05-26 12:21:50|271.39|268.51|271.18|268.3|271.39|268.51|271.18|268.3|0
1653567720000|2022-05-26 12:22:00|270.96|268.08|270.96|268.08|270.96|268.08|270.96|268.08|0
1653567730000|2022-05-26 12:22:10|270.86|267.98|270.11|267.23|270.96|268.08|270.11|267.23|0
1653567740000|2022-05-26 12:22:20|269.89|267.01|269.89|267.01|269.89|267.01|269.89|267.01|0
1653567750000|2022-05-26 12:22:30|269.68|266.8|269.46|266.58|269.68|266.8|269.46|266.58|0
1653567760000|2022-05-26 12:22:40|269.58|266.7|270.11|267.23|270.11|267.23|269.58|266.7|0
1653567770000|2022-05-26 12:22:50|270|267.12|270.22|267.34|270.32|267.44|269.89|267.01|0
1653567780000|2022-05-26 12:23:00|270.11|267.23|270.11|267.23|270.11|267.23|269.89|267.01|0
1653567790000|2022-05-26 12:23:10|269.89|267.01|269.46|266.58|269.89|267.01|269.25|266.37|0
1653567800000|2022-05-26 12:23:20|269.68|266.8|269.68|266.8|269.68|266.8|269.68|266.8|0
1653567810000|2022-05-26 12:23:30|269.36|266.48|269.68|266.8|269.79|266.91|269.36|266.48|0
1653567820000|2022-05-26 12:23:40|269.57|266.69|269.89|267.01|269.89|267.01|269.57|266.69|0
1653567830000|2022-05-26 12:23:50|269.68|266.8|269.89|267.01|269.89|267.01|269.68|266.8|0
1653567840000|2022-05-26 12:24:00|270.32|267.44|270.43|267.55|270.53|267.65|270.32|267.44|0
1653567850000|2022-05-26 12:24:10|270.22|267.34|270.32|267.44|270.32|267.44|270.22|267.34|0
1653567860000|2022-05-26 12:24:20|270.75|267.87|270.96|268.08|270.96|268.08|270.75|267.87|0
1653567870000|2022-05-26 12:24:30|271.18|268.3|271.18|268.3|271.61|268.73|271.18|268.3|0
1653567880000|2022-05-26 12:24:40|270.96|268.08|270.75|267.87|270.96|268.08|270.75|267.87|0
1653567890000|2022-05-26 12:24:50|270.53|267.65|270.96|268.08|270.96|268.08|270.53|267.65|0
1653567900000|2022-05-26 12:25:00|271.18|268.3|270.96|268.08|271.18|268.3|270.96|268.08|0
1653567910000|2022-05-26 12:25:10|270.86|267.98|270.75|267.87|270.86|267.98|270.75|267.87|0
1653567920000|2022-05-26 12:25:20|270.53|267.65|270.32|267.44|270.53|267.65|270.32|267.44|0
1653567930000|2022-05-26 12:25:30|270.53|267.65|270.86|267.98|270.96|268.08|270.53|267.65|0
1653567940000|2022-05-26 12:25:40|270.75|267.87|270.32|267.44|270.75|267.87|270.32|267.44|0
1653567950000|2022-05-26 12:25:50|270.43|267.55|270.86|267.98|270.96|268.08|270.43|267.55|0
1653567960000|2022-05-26 12:26:00|271.18|268.3|271.39|268.51|271.39|268.51|271.18|268.3|0
1653567970000|2022-05-26 12:26:10|271.6|268.72|271.17|268.29|271.6|268.72|271.17|268.29|0
1653567980000|2022-05-26 12:26:20|271.29|268.41|271.17|268.29|271.29|268.41|271.17|268.29|0
1653567990000|2022-05-26 12:26:30|271.6|268.72|271.29|268.41|271.6|268.72|271.29|268.41|0
1653568000000|2022-05-26 12:26:40|271.17|268.29|271.29|268.41|271.39|268.51|271.17|268.29|0
1653568010000|2022-05-26 12:26:50|271.39|268.51|271.17|268.29|271.39|268.51|271.17|268.29|0
1653568020000|2022-05-26 12:27:00|271.6|268.72|271.82|268.94|272.03|269.15|271.6|268.72|0
1653568030000|2022-05-26 12:27:10|271.5|268.62|270.64|267.76|271.5|268.62|270.64|267.76|0
1653568040000|2022-05-26 12:27:20|270.96|268.08|271.07|268.19|271.07|268.19|270.75|267.87|0
1653568050000|2022-05-26 12:27:30|271.6|268.72|271.17|268.29|271.6|268.72|271.17|268.29|0
1653568060000|2022-05-26 12:27:40|271.6|268.72|271.6|268.72|271.6|268.72|271.6|268.72|0
1653568070000|2022-05-26 12:27:50|271.39|268.51|271.17|268.29|271.39|268.51|271.17|268.29|0
1653568080000|2022-05-26 12:28:00|271.39|268.51|271.6|268.72|271.6|268.72|271.29|268.41|0
1653568090000|2022-05-26 12:28:10|271.5|268.62|271.5|268.62|271.5|268.62|271.5|268.62|0
1653568100000|2022-05-26 12:28:20|271.39|268.51|271.39|268.51|271.5|268.62|271.39|268.51|0
1653568120000|2022-05-26 12:28:40|271.6|268.72|272.03|269.15|272.14|269.26|271.6|268.72|0
1653568130000|2022-05-26 12:28:50|271.28|268.4|271.39|268.51|271.39|268.51|271.17|268.29|0
1653568140000|2022-05-26 12:29:00|271.17|268.29|271.17|268.29|271.17|268.29|271.17|268.29|0
1653568150000|2022-05-26 12:29:10|271.28|268.4|271.17|268.29|271.28|268.4|271.17|268.29|0
1653568160000|2022-05-26 12:29:20|271.39|268.51|271.39|268.51|271.6|268.72|271.28|268.4|0
1653568170000|2022-05-26 12:29:30|271.17|268.29|271.17|268.29|271.39|268.51|271.17|268.29|0
1653568180000|2022-05-26 12:29:40|271.39|268.51|271.17|268.29|271.5|268.62|271.17|268.29|0
1653568190000|2022-05-26 12:29:50|270.96|268.08|271.6|268.72|271.6|268.72|270.85|267.97|0
1653568200000|2022-05-26 12:30:00|271.5|268.62|271.93|269.05|271.93|269.05|271.28|268.4|0
1653568210000|2022-05-26 12:30:10|275.8|272.92|274.51|271.63|276.02|273.14|273.54|270.66|0
1653568220000|2022-05-26 12:30:20|275.15|272.27|273.65|270.77|275.15|272.27|272.79|269.91|0
1653568230000|2022-05-26 12:30:30|273.32|270.44|273.22|270.34|274.08|271.2|273|270.12|0
1653568240000|2022-05-26 12:30:40|272.89|270.01|273.32|270.44|273.53|270.65|272.89|270.01|0
1653568250000|2022-05-26 12:30:50|274.18|271.3|274.29|271.41|275.04|272.16|274.18|271.3|0
1653568260000|2022-05-26 12:31:00|274.08|271.2|274.51|271.63|274.51|271.63|274.08|271.2|0
1653568270000|2022-05-26 12:31:10|275.69|272.81|275.04|272.16|275.69|272.81|274.61|271.73|0
1653568280000|2022-05-26 12:31:20|275.69|272.81|276.45|273.57|276.45|273.57|275.69|272.81|0
1653568290000|2022-05-26 12:31:30|276.67|273.79|276.12|273.24|276.67|273.79|276.12|273.24|0
1653568300000|2022-05-26 12:31:40|276.02|273.14|275.26|272.38|276.02|273.14|274.61|271.73|0
1653568310000|2022-05-26 12:31:50|274.18|271.3|273.53|270.65|274.18|271.3|273.53|270.65|0
1653568320000|2022-05-26 12:32:00|272.46|269.58|272.36|269.48|272.46|269.58|272.36|269.48|0
1653568330000|2022-05-26 12:32:10|270.31|267.43|269.24|266.36|270.31|267.43|268.5|265.62|0
1653568340000|2022-05-26 12:32:20|270.31|267.43|270.64|267.76|270.96|268.08|270.31|267.43|0
1653568350000|2022-05-26 12:32:30|271.07|268.19|270.21|267.33|271.38|268.5|270.21|267.33|0
1653568360000|2022-05-26 12:32:40|270.64|267.76|270.53|267.65|270.85|267.97|270.53|267.65|0
1653568370000|2022-05-26 12:32:50|270.1|267.22|270.31|267.43|270.31|267.43|270.1|267.22|0
1653568380000|2022-05-26 12:33:00|270.21|267.33|270.1|267.22|270.31|267.43|270.1|267.22|0
1653568390000|2022-05-26 12:33:10|270.31|267.43|271.81|268.93|271.81|268.93|270.31|267.43|0
1653568400000|2022-05-26 12:33:20|271.6|268.72|272.35|269.47|272.35|269.47|271.6|268.72|0
1653568410000|2022-05-26 12:33:30|272.89|270.01|272.89|270.01|273.32|270.44|272.89|270.01|0
1653568420000|2022-05-26 12:33:40|273.1|270.22|273.1|270.22|273.21|270.33|273.1|270.22|0
1653568430000|2022-05-26 12:33:50|272.67|269.79|273.32|270.44|273.32|270.44|272.67|269.79|0
1653568440000|2022-05-26 12:34:00|273.64|270.76|274.61|271.73|274.61|271.73|273.64|270.76|0
1653568450000|2022-05-26 12:34:10|275.04|272.16|274.82|271.94|275.69|272.81|274.82|271.94|0
1653568460000|2022-05-26 12:34:20|275.26|272.38|275.04|272.16|275.26|272.38|274.61|271.73|0
1653568470000|2022-05-26 12:34:30|274.82|271.94|275.26|272.38|275.26|272.38|274.82|271.94|0
1653568480000|2022-05-26 12:34:40|275.47|272.59|274.82|271.94|275.47|272.59|274.72|271.84|0
1653568490000|2022-05-26 12:34:50|274.39|271.51|274.39|271.51|274.39|271.51|274.18|271.3|0
1653568500000|2022-05-26 12:35:00|274.29|271.41|273.32|270.44|274.29|271.41|273.32|270.44|0
1653568510000|2022-05-26 12:35:10|273.1|270.22|273.75|270.87|273.75|270.87|272.89|270.01|0
1653568520000|2022-05-26 12:35:20|273.86|270.98|275.04|272.16|275.04|272.16|273.86|270.98|0
1653568530000|2022-05-26 12:35:30|274.82|271.94|274.18|271.3|274.82|271.94|274.18|271.3|0
1653568540000|2022-05-26 12:35:40|274.29|271.41|276.33|273.45|276.33|273.45|274.29|271.41|0
1653568550000|2022-05-26 12:35:50|275.69|272.81|276.33|273.45|276.33|273.45|275.69|272.81|0
1653568560000|2022-05-26 12:36:00|276.55|273.67|276.98|274.1|276.98|274.1|276.55|273.67|0
1653568570000|2022-05-26 12:36:10|276.55|273.67|276.12|273.24|276.55|273.67|276.12|273.24|0
1653568580000|2022-05-26 12:36:20|275.9|273.02|276.12|273.24|276.12|273.24|275.9|273.02|0
1653568590000|2022-05-26 12:36:30|276.33|273.45|276.33|273.45|276.33|273.45|276.12|273.24|0
1653568600000|2022-05-26 12:36:40|275.8|272.92|275.9|273.02|276.33|273.45|275.8|272.92|0
1653568610000|2022-05-26 12:36:50|275.68|272.8|275.9|273.02|275.9|273.02|275.68|272.8|0
1653568620000|2022-05-26 12:37:00|275.68|272.8|275.58|272.7|275.8|272.92|275.58|272.7|0
1653568630000|2022-05-26 12:37:10|275.25|272.37|275.25|272.37|275.25|272.37|275.25|272.37|0
1653568640000|2022-05-26 12:37:20|274.39|271.51|272.35|269.47|274.39|271.51|272.35|269.47|0
1653568650000|2022-05-26 12:37:30|272.88|270|272.67|269.79|273|270.12|272.45|269.57|0
1653568660000|2022-05-26 12:37:40|272.88|270|272.45|269.57|272.88|270|272.45|269.57|0
1653568670000|2022-05-26 12:37:50|272.67|269.79|273.53|270.65|273.53|270.65|272.67|269.79|0
1653568680000|2022-05-26 12:38:00|273.31|270.43|273.96|271.08|273.96|271.08|273.31|270.43|0
1653568690000|2022-05-26 12:38:10|273.86|270.98|273.21|270.33|273.86|270.98|272.67|269.79|0
1653568700000|2022-05-26 12:38:20|273.1|270.22|272.88|270|273.31|270.43|272.88|270|0
1653568710000|2022-05-26 12:38:30|273.31|270.43|273.74|270.86|273.74|270.86|273.21|270.33|0
1653568720000|2022-05-26 12:38:40|273.96|271.08|273.31|270.43|273.96|271.08|273.31|270.43|0
1653568730000|2022-05-26 12:38:50|272.88|270|273.1|270.22|273.1|270.22|272.45|269.57|0
1653568740000|2022-05-26 12:39:00|273.64|270.76|273.64|270.76|273.74|270.86|273.64|270.76|0
1653568750000|2022-05-26 12:39:10|273.96|271.08|273.31|270.43|273.96|271.08|273.31|270.43|0
1653568760000|2022-05-26 12:39:20|273.21|270.33|272.45|269.57|273.31|270.43|272.45|269.57|0
1653568770000|2022-05-26 12:39:30|272.67|269.79|272.88|270|273.1|270.22|272.67|269.79|0
1653568780000|2022-05-26 12:39:40|272.78|269.9|272.88|270|272.88|270|272.67|269.79|0
1653568790000|2022-05-26 12:39:50|272.67|269.79|272.99|270.11|273.1|270.22|272.67|269.79|0
1653568800000|2022-05-26 12:40:00|272.88|270|272.78|269.9|272.88|270|272.67|269.79|0
1653568810000|2022-05-26 12:40:10|272.67|269.79|272.67|269.79|272.88|270|272.67|269.79|0
1653568820000|2022-05-26 12:40:20|272.24|269.36|271.49|268.61|272.24|269.36|271.49|268.61|0
1653568830000|2022-05-26 12:40:30|271.59|268.71|271.59|268.71|271.81|268.93|271.59|268.71|0
1653568840000|2022-05-26 12:40:40|271.7|268.82|271.81|268.93|271.81|268.93|271.7|268.82|0
1653568850000|2022-05-26 12:40:50|272.24|269.36|273.1|270.22|273.53|270.65|272.24|269.36|0
1653568860000|2022-05-26 12:41:00|272.99|270.11|273.31|270.43|273.53|270.65|272.99|270.11|0
1653568870000|2022-05-26 12:41:10|272.45|269.57|271.06|268.18|272.45|269.57|271.06|268.18|0
1653568880000|2022-05-26 12:41:20|271.38|268.5|270.09|267.21|271.38|268.5|270.09|267.21|0
1653568890000|2022-05-26 12:41:30|269.66|266.78|270.52|267.64|270.52|267.64|269.66|266.78|0
1653568900000|2022-05-26 12:41:40|270.73|267.85|270.73|267.85|270.73|267.85|270.52|267.64|0
1653568910000|2022-05-26 12:41:50|270.52|267.64|270.52|267.64|270.52|267.64|270.2|267.32|0
1653568920000|2022-05-26 12:42:00|270.42|267.54|270.42|267.54|270.42|267.54|270.3|267.42|0
1653568930000|2022-05-26 12:42:10|270.52|267.64|270.52|267.64|270.63|267.75|270.52|267.64|0
1653568940000|2022-05-26 12:42:20|270.09|267.21|269.66|266.78|270.09|267.21|269.66|266.78|0
1653568950000|2022-05-26 12:42:30|269.23|266.35|268.81|265.93|269.45|266.57|268.81|265.93|0
1653568960000|2022-05-26 12:42:40|269.23|266.35|269.13|266.25|269.23|266.35|268.81|265.93|0
1653568970000|2022-05-26 12:42:50|268.38|265.5|268.81|265.93|268.81|265.93|268.28|265.4|0
1653568980000|2022-05-26 12:43:00|268.16|265.28|268.38|265.5|269.02|266.14|268.16|265.28|0
1653568990000|2022-05-26 12:43:10|268.28|265.4|267.95|265.07|268.28|265.4|267.74|264.86|0
1653569000000|2022-05-26 12:43:20|267.74|264.86|267.52|264.64|267.95|265.07|267.52|264.64|0
1653569010000|2022-05-26 12:43:30|267.74|264.86|268.49|265.61|268.49|265.61|267.74|264.86|0
1653569020000|2022-05-26 12:43:40|268.59|265.71|268.16|265.28|268.59|265.71|268.16|265.28|0
1653569030000|2022-05-26 12:43:50|268.28|265.4|268.16|265.28|268.38|265.5|268.16|265.28|0
1653569040000|2022-05-26 12:44:00|267.95|265.07|267.52|264.64|267.95|265.07|267.52|264.64|0
1653569050000|2022-05-26 12:44:10|267.31|264.43|267.21|264.33|267.31|264.43|266.88|264|0
1653569060000|2022-05-26 12:44:20|267.31|264.43|266.99|264.11|267.31|264.43|266.88|264|0
1653569070000|2022-05-26 12:44:30|266.88|264|267.1|264.22|267.1|264.22|266.88|264|0
1653569080000|2022-05-26 12:44:40|267.42|264.54|267.52|264.64|267.52|264.64|267.42|264.54|0
1653569090000|2022-05-26 12:44:50|267.74|264.86|267.42|264.54|267.74|264.86|267.42|264.54|0
1653569100000|2022-05-26 12:45:00|267.31|264.43|267.1|264.22|267.42|264.54|267.1|264.22|0
1653569110000|2022-05-26 12:45:10|267.52|264.64|268.59|265.71|268.59|265.71|267.52|264.64|0
1653569120000|2022-05-26 12:45:20|268.38|265.5|268.59|265.71|268.8|265.92|268.38|265.5|0
1653569130000|2022-05-26 12:45:30|268.8|265.92|268.59|265.71|268.8|265.92|268.49|265.61|0
1653569140000|2022-05-26 12:45:40|268.16|265.28|267.1|264.22|268.16|265.28|267.1|264.22|0
1653569150000|2022-05-26 12:45:50|266.67|263.79|266.67|263.79|266.67|263.79|266.24|263.36|0
1653569160000|2022-05-26 12:46:00|266.24|263.36|266.03|263.15|266.24|263.36|265.71|262.83|0
1653569170000|2022-05-26 12:46:10|266.46|263.58|267.09|264.21|267.09|264.21|266.46|263.58|0
1653569180000|2022-05-26 12:46:20|267.31|264.43|266.88|264|267.31|264.43|266.88|264|0
1653569190000|2022-05-26 12:46:30|267.31|264.43|267.73|264.85|267.73|264.85|267.31|264.43|0
1653569200000|2022-05-26 12:46:40|267.52|264.64|267.21|264.33|267.52|264.64|267.09|264.21|0
1653569210000|2022-05-26 12:46:50|267.09|264.21|266.45|263.57|267.09|264.21|266.45|263.57|0
1653569220000|2022-05-26 12:47:00|266.67|263.79|267.09|264.21|267.09|264.21|266.67|263.79|0
1653569230000|2022-05-26 12:47:10|266.88|264|266.24|263.36|266.88|264|266.24|263.36|0
1653569240000|2022-05-26 12:47:20|266.45|263.57|266.03|263.15|266.45|263.57|266.03|263.15|0
1653569250000|2022-05-26 12:47:30|265.82|262.94|266.03|263.15|266.03|263.15|265.82|262.94|0
1653569260000|2022-05-26 12:47:40|265.93|263.05|265.81|262.93|266.03|263.15|265.81|262.93|0
1653569270000|2022-05-26 12:47:50|265.71|262.83|265.81|262.93|265.81|262.93|265.71|262.83|0
1653569280000|2022-05-26 12:48:00|265.6|262.72|265.39|262.51|265.6|262.72|265.29|262.41|0
1653569290000|2022-05-26 12:48:10|265.6|262.72|266.56|263.68|266.56|263.68|265.6|262.72|0
1653569300000|2022-05-26 12:48:20|266.45|263.57|266.14|263.26|266.45|263.57|266.14|263.26|0
1653569310000|2022-05-26 12:48:30|266.24|263.36|266.45|263.57|266.45|263.57|266.24|263.36|0
1653569320000|2022-05-26 12:48:40|266.56|263.68|266.14|263.26|266.56|263.68|266.14|263.26|0
1653569330000|2022-05-26 12:48:50|266.03|263.15|265.6|262.72|266.03|263.15|265.6|262.72|0
1653569340000|2022-05-26 12:49:00|265.71|262.83|265.81|262.93|265.81|262.93|265.71|262.83|0
1653569350000|2022-05-26 12:49:10|265.92|263.04|266.14|263.26|266.14|263.26|265.81|262.93|0
1653569360000|2022-05-26 12:49:20|266.24|263.36|266.24|263.36|266.24|263.36|266.14|263.26|0
1653569370000|2022-05-26 12:49:30|265.81|262.93|266.45|263.57|266.45|263.57|265.81|262.93|0
1653569380000|2022-05-26 12:49:40|266.67|263.79|266.24|263.36|266.88|264|266.24|263.36|0
1653569390000|2022-05-26 12:49:50|266.45|263.57|266.45|263.57|266.67|263.79|266.45|263.57|0
1653569400000|2022-05-26 12:50:00|266.88|264|266.67|263.79|266.88|264|266.67|263.79|0
1653569410000|2022-05-26 12:50:10|266.45|263.57|266.24|263.36|266.45|263.57|266.24|263.36|0
1653569420000|2022-05-26 12:50:20|265.81|262.93|265.71|262.83|265.81|262.93|265.6|262.72|0
1653569430000|2022-05-26 12:50:30|266.03|263.15|266.24|263.36|266.24|263.36|265.81|262.93|0
1653569440000|2022-05-26 12:50:40|266.45|263.57|267.09|264.21|267.09|264.21|266.45|263.57|0
1653569450000|2022-05-26 12:50:50|266.99|264.11|266.66|263.78|266.99|264.11|266.66|263.78|0
1653569460000|2022-05-26 12:51:00|266.88|264|267.73|264.85|267.73|264.85|266.88|264|0
1653569470000|2022-05-26 12:51:10|268.37|265.49|268.16|265.28|268.37|265.49|268.16|265.28|0
1653569480000|2022-05-26 12:51:20|268.48|265.6|267.52|264.64|268.48|265.6|267.52|264.64|0
1653569490000|2022-05-26 12:51:30|267.3|264.42|267.09|264.21|267.52|264.64|267.09|264.21|0
1653569500000|2022-05-26 12:51:40|267.3|264.42|267.3|264.42|267.3|264.42|267.3|264.42|0
1653569510000|2022-05-26 12:51:50|267.52|264.64|267.52|264.64|267.52|264.64|267.52|264.64|0
1653569520000|2022-05-26 12:52:00|267.3|264.42|266.66|263.78|267.3|264.42|266.66|263.78|0
1653569530000|2022-05-26 12:52:10|266.88|264|266.77|263.89|266.88|264|266.66|263.78|0
1653569540000|2022-05-26 12:52:20|266.88|264|266.66|263.78|266.88|264|266.66|263.78|0
1653569550000|2022-05-26 12:52:30|267.09|264.21|267.09|264.21|267.09|264.21|267.09|264.21|0
1653569560000|2022-05-26 12:52:40|266.88|264|266.88|264|266.88|264|266.77|263.89|0
1653569570000|2022-05-26 12:52:50|267.09|264.21|266.56|263.68|267.3|264.42|266.56|263.68|0
1653569580000|2022-05-26 12:53:00|266.66|263.78|265.92|263.04|266.66|263.78|265.92|263.04|0
1653569590000|2022-05-26 12:53:10|266.02|263.14|265.71|262.83|266.02|263.14|265.6|262.72|0
1653569600000|2022-05-26 12:53:20|265.38|262.5|265.5|262.62|265.71|262.83|265.38|262.5|0
1653569610000|2022-05-26 12:53:30|265.38|262.5|264.96|262.08|265.38|262.5|264.96|262.08|0
1653569620000|2022-05-26 12:53:40|264.86|261.98|263.9|261.02|264.86|261.98|263.9|261.02|0
1653569630000|2022-05-26 12:53:50|263.68|260.8|264.32|261.44|264.32|261.44|263.68|260.8|0
1653569640000|2022-05-26 12:54:00|264.11|261.23|263.9|261.02|264.11|261.23|263.79|260.91|0
1653569650000|2022-05-26 12:54:10|264.01|261.13|264.53|261.65|264.53|261.65|264.01|261.13|0
1653569660000|2022-05-26 12:54:20|264.75|261.87|264.53|261.65|264.75|261.87|264.53|261.65|0
1653569670000|2022-05-26 12:54:30|264.75|261.87|264.75|261.87|264.96|262.08|264.75|261.87|0
1653569680000|2022-05-26 12:54:40|264.53|261.65|265.17|262.29|265.17|262.29|264.53|261.65|0
1653569690000|2022-05-26 12:54:50|264.75|261.87|264.75|261.87|264.75|261.87|264.32|261.44|0
1653569700000|2022-05-26 12:55:00|264.96|262.08|265.38|262.5|265.38|262.5|264.96|262.08|0
1653569710000|2022-05-26 12:55:10|265.81|262.93|265.6|262.72|265.81|262.93|265.38|262.5|0
1653569720000|2022-05-26 12:55:20|265.49|262.61|265.6|262.72|265.6|262.72|265.49|262.61|0
1653569730000|2022-05-26 12:55:30|265.81|262.93|266.23|263.35|266.23|263.35|265.6|262.72|0
1653569740000|2022-05-26 12:55:40|266.02|263.14|266.02|263.14|266.02|263.14|266.02|263.14|0
1653569750000|2022-05-26 12:55:50|265.92|263.04|266.02|263.14|266.02|263.14|265.92|263.04|0
1653569760000|2022-05-26 12:56:00|265.6|262.72|266.34|263.46|266.34|263.46|265.6|262.72|0
1653569770000|2022-05-26 12:56:10|266.13|263.25|266.02|263.14|266.23|263.35|266.02|263.14|0
1653569780000|2022-05-26 12:56:20|266.13|263.25|266.45|263.57|266.66|263.78|266.13|263.25|0
1653569790000|2022-05-26 12:56:30|266.23|263.35|266.23|263.35|266.23|263.35|266.23|263.35|0
1653569800000|2022-05-26 12:56:40|266.02|263.14|265.59|262.71|266.02|263.14|265.59|262.71|0
1653569810000|2022-05-26 12:56:50|265.81|262.93|266.13|263.25|266.23|263.35|265.81|262.93|0
1653569820000|2022-05-26 12:57:00|266.23|263.35|266.13|263.25|266.23|263.35|266.13|263.25|0
1653569830000|2022-05-26 12:57:10|266.02|263.14|266.02|263.14|266.02|263.14|266.02|263.14|0
1653569840000|2022-05-26 12:57:20|265.81|262.93|265.81|262.93|265.81|262.93|265.81|262.93|0
1653569850000|2022-05-26 12:57:30|265.59|262.71|265.59|262.71|265.81|262.93|265.59|262.71|0
1653569860000|2022-05-26 12:57:40|265.81|262.93|266.13|263.25|266.13|263.25|265.81|262.93|0
1653569870000|2022-05-26 12:57:50|266.23|263.35|266.23|263.35|266.23|263.35|266.23|263.35|0
1653569880000|2022-05-26 12:58:00|266.45|263.57|266.66|263.78|266.77|263.89|266.45|263.57|0
1653569890000|2022-05-26 12:58:10|266.77|263.89|266.77|263.89|266.77|263.89|266.77|263.89|0
1653569900000|2022-05-26 12:58:20|267.3|264.42|267.51|264.63|267.51|264.63|267.08|264.2|0
1653569910000|2022-05-26 12:58:30|267.73|264.85|267.3|264.42|267.73|264.85|267.3|264.42|0
1653569920000|2022-05-26 12:58:40|267.51|264.63|267.08|264.2|267.51|264.63|267.08|264.2|0
1653569930000|2022-05-26 12:58:50|267.2|264.32|267.3|264.42|267.3|264.42|267.2|264.32|0
1653569940000|2022-05-26 12:59:00|267.41|264.53|267.41|264.53|267.41|264.53|267.41|264.53|0
1653569950000|2022-05-26 12:59:10|267.3|264.42|268.15|265.27|268.15|265.27|267.3|264.42|0
1653569960000|2022-05-26 12:59:20|267.3|264.42|267.51|264.63|267.51|264.63|267.3|264.42|0
1653569970000|2022-05-26 12:59:30|267.3|264.42|266.98|264.1|267.3|264.42|266.98|264.1|0
1653569980000|2022-05-26 12:59:40|267.08|264.2|267.08|264.2|267.08|264.2|267.08|264.2|0
1653569990000|2022-05-26 12:59:50|267.51|264.63|267.72|264.84|267.72|264.84|267.3|264.42|0
1653570000000|2022-05-26 13:00:00|267.51|264.63|267.83|264.95|267.83|264.95|267.51|264.63|0
1653570010000|2022-05-26 13:00:10|268.15|265.27|267.94|265.06|268.15|265.27|267.94|265.06|0
1653570020000|2022-05-26 13:00:20|268.15|265.27|267.94|265.06|268.15|265.27|267.94|265.06|0
1653570030000|2022-05-26 13:00:30|268.15|265.27|268.36|265.48|268.36|265.48|268.05|265.17|0
1653570040000|2022-05-26 13:00:40|267.51|264.63|267.51|264.63|267.83|264.95|267.51|264.63|0
1653570050000|2022-05-26 13:00:50|267.08|264.2|266.87|263.99|267.08|264.2|266.87|263.99|0
1653570060000|2022-05-26 13:01:00|266.98|264.1|266.87|263.99|266.98|264.1|266.87|263.99|0
1653570070000|2022-05-26 13:01:10|267.08|264.2|267.3|264.42|267.3|264.42|267.08|264.2|0
1653570080000|2022-05-26 13:01:20|267.51|264.63|267.51|264.63|267.51|264.63|267.51|264.63|0
1653570090000|2022-05-26 13:01:30|267.3|264.42|267.3|264.42|267.3|264.42|267.3|264.42|0
1653570100000|2022-05-26 13:01:40|267.08|264.2|266.87|263.99|267.08|264.2|266.87|263.99|0
1653570110000|2022-05-26 13:01:50|267.08|264.2|267.08|264.2|267.3|264.42|267.08|264.2|0
1653570120000|2022-05-26 13:02:00|267.3|264.42|266.87|263.99|267.51|264.63|266.77|263.89|0
1653570130000|2022-05-26 13:02:10|267.19|264.31|267.51|264.63|267.51|264.63|267.08|264.2|0
1653570140000|2022-05-26 13:02:20|267.3|264.42|267.3|264.42|267.3|264.42|267.3|264.42|0
1653570150000|2022-05-26 13:02:30|267.72|264.84|268.26|265.38|268.26|265.38|267.72|264.84|0
1653570160000|2022-05-26 13:02:40|268.58|265.7|269|266.12|269.22|266.34|268.58|265.7|0
1653570170000|2022-05-26 13:02:50|268.79|265.91|268.58|265.7|268.79|265.91|268.36|265.48|0
1653570180000|2022-05-26 13:03:00|268.79|265.91|268.58|265.7|268.79|265.91|268.36|265.48|0
1653570190000|2022-05-26 13:03:10|268.79|265.91|269.22|266.34|269.22|266.34|268.79|265.91|0
1653570200000|2022-05-26 13:03:20|269|266.12|269.22|266.34|269.22|266.34|269|266.12|0
1653570210000|2022-05-26 13:03:30|269|266.12|268.9|266.02|269|266.12|268.79|265.91|0
1653570220000|2022-05-26 13:03:40|268.79|265.91|268.79|265.91|268.79|265.91|268.79|265.91|0
1653570230000|2022-05-26 13:03:50|269.22|266.34|268.36|265.48|269.22|266.34|268.36|265.48|0
1653570240000|2022-05-26 13:04:00|268.79|265.91|268.79|265.91|268.79|265.91|268.58|265.7|0
1653570250000|2022-05-26 13:04:10|269|266.12|269.22|266.34|269.22|266.34|269|266.12|0
1653570260000|2022-05-26 13:04:20|269|266.12|268.79|265.91|269|266.12|268.79|265.91|0
1653570270000|2022-05-26 13:04:30|269|266.12|269.43|266.55|269.43|266.55|269|266.12|0
1653570280000|2022-05-26 13:04:40|269.64|266.76|269.86|266.98|269.86|266.98|269.22|266.34|0
1653570290000|2022-05-26 13:04:50|269.64|266.76|270.07|267.19|270.07|267.19|269.64|266.76|0
1653570300000|2022-05-26 13:05:00|270.18|267.3|270.5|267.62|270.5|267.62|270.18|267.3|0
1653570310000|2022-05-26 13:05:10|270.72|267.84|270.5|267.62|271.14|268.26|270.5|267.62|0
1653570320000|2022-05-26 13:05:20|270.72|267.84|270.93|268.05|270.93|268.05|270.72|267.84|0
1653570330000|2022-05-26 13:05:30|270.71|267.83|270.5|267.62|270.71|267.83|270.5|267.62|0
1653570340000|2022-05-26 13:05:40|270.71|267.83|271.57|268.69|271.57|268.69|270.71|267.83|0
1653570350000|2022-05-26 13:05:50|271.36|268.48|271.36|268.48|271.36|268.48|271.36|268.48|0
1653570360000|2022-05-26 13:06:00|271.14|268.26|271.36|268.48|271.36|268.48|271.14|268.26|0
1653570370000|2022-05-26 13:06:10|271.57|268.69|271.25|268.37|271.57|268.69|271.14|268.26|0
1653570380000|2022-05-26 13:06:20|271.36|268.48|271.47|268.59|271.47|268.59|271.36|268.48|0
1653570390000|2022-05-26 13:06:30|271.36|268.48|271.36|268.48|272|269.12|271.36|268.48|0
1653570400000|2022-05-26 13:06:40|271.14|268.26|271.14|268.26|271.14|268.26|271.14|268.26|0
1653570410000|2022-05-26 13:06:50|270.93|268.05|271.14|268.26|271.14|268.26|270.93|268.05|0
1653570420000|2022-05-26 13:07:00|270.93|268.05|270.71|267.83|271.36|268.48|270.71|267.83|0
1653570430000|2022-05-26 13:07:10|270.93|268.05|270.07|267.19|270.93|268.05|270.07|267.19|0
1653570440000|2022-05-26 13:07:20|270.28|267.4|269.86|266.98|270.28|267.4|269.86|266.98|0
1653570450000|2022-05-26 13:07:30|269.75|266.87|269.86|266.98|269.86|266.98|269.64|266.76|0
1653570460000|2022-05-26 13:07:40|270.07|267.19|270.5|267.62|270.5|267.62|270.07|267.19|0
1653570470000|2022-05-26 13:07:50|270.93|268.05|270.93|268.05|271.14|268.26|270.93|268.05|0
1653570480000|2022-05-26 13:08:00|270.5|267.62|270.93|268.05|270.93|268.05|270.5|267.62|0
1653570490000|2022-05-26 13:08:10|271.36|268.48|271.36|268.48|271.36|268.48|270.93|268.05|0
1653570500000|2022-05-26 13:08:20|271.14|268.26|271.57|268.69|271.57|268.69|271.14|268.26|0
1653570510000|2022-05-26 13:08:30|271.79|268.91|271.79|268.91|272|269.12|271.79|268.91|0
1653570520000|2022-05-26 13:08:40|272.11|269.23|272|269.12|272.11|269.23|271.79|268.91|0
1653570530000|2022-05-26 13:08:50|272.43|269.55|272.21|269.33|272.43|269.55|272.21|269.33|0
1653570540000|2022-05-26 13:09:00|272|269.12|272|269.12|272|269.12|272|269.12|0
1653570550000|2022-05-26 13:09:10|272.21|269.33|271.78|268.9|272.21|269.33|271.78|268.9|0
1653570560000|2022-05-26 13:09:20|272|269.12|272.21|269.33|272.43|269.55|272|269.12|0
1653570570000|2022-05-26 13:09:30|272|269.12|272|269.12|272.21|269.33|272|269.12|0
1653570580000|2022-05-26 13:09:40|272.11|269.23|272|269.12|272.11|269.23|272|269.12|0
1653570590000|2022-05-26 13:09:50|272.21|269.33|271.78|268.9|272.21|269.33|271.78|268.9|0
1653570600000|2022-05-26 13:10:00|272.21|269.33|272.11|269.23|272.21|269.33|272|269.12|0
1653570610000|2022-05-26 13:10:10|272|269.12|271.57|268.69|272|269.12|271.57|268.69|0
1653570620000|2022-05-26 13:10:20|271.35|268.47|271.35|268.47|271.35|268.47|271.35|268.47|0
1653570630000|2022-05-26 13:10:30|271.57|268.69|272|269.12|272|269.12|271.57|268.69|0
1653570640000|2022-05-26 13:10:40|272.43|269.55|272.64|269.76|272.64|269.76|272.21|269.33|0
1653570650000|2022-05-26 13:10:50|272.75|269.87|273.07|270.19|273.29|270.41|272.75|269.87|0
1653570660000|2022-05-26 13:11:00|272.86|269.98|272.64|269.76|272.86|269.98|272.64|269.76|0
1653570670000|2022-05-26 13:11:10|272.43|269.55|272.43|269.55|272.43|269.55|272.32|269.44|0
1653570680000|2022-05-26 13:11:20|272.21|269.33|272.21|269.33|272.21|269.33|272.21|269.33|0
1653570690000|2022-05-26 13:11:30|272.32|269.44|271.78|268.9|272.32|269.44|271.78|268.9|0
1653570700000|2022-05-26 13:11:40|271.68|268.8|271.57|268.69|271.68|268.8|271.57|268.69|0
1653570710000|2022-05-26 13:11:50|271.78|268.9|271.78|268.9|271.78|268.9|271.57|268.69|0
1653570720000|2022-05-26 13:12:00|272|269.12|271.57|268.69|272|269.12|271.57|268.69|0
1653570730000|2022-05-26 13:12:10|271.35|268.47|271.35|268.47|271.35|268.47|271.35|268.47|0
1653570740000|2022-05-26 13:12:20|271.57|268.69|271.35|268.47|271.57|268.69|271.14|268.26|0
1653570750000|2022-05-26 13:12:30|271.14|268.26|271.35|268.47|271.35|268.47|271.14|268.26|0
1653570760000|2022-05-26 13:12:40|271.57|268.69|271.78|268.9|271.78|268.9|271.35|268.47|0
1653570780000|2022-05-26 13:13:00|272.21|269.33|272.11|269.23|272.21|269.33|272.11|269.23|0
1653570790000|2022-05-26 13:13:10|272|269.12|272.21|269.33|272.21|269.33|272|269.12|0
1653570800000|2022-05-26 13:13:20|272|269.12|272.21|269.33|272.21|269.33|272|269.12|0
1653570810000|2022-05-26 13:13:30|272.32|269.44|272.11|269.23|272.32|269.44|272.11|269.23|0
1653570820000|2022-05-26 13:13:40|272|269.12|271.78|268.9|272|269.12|271.78|268.9|0
1653570830000|2022-05-26 13:13:50|272|269.12|272|269.12|272|269.12|272|269.12|0
1653570840000|2022-05-26 13:14:00|272.21|269.33|271.57|268.69|272.21|269.33|271.35|268.47|0
1653570850000|2022-05-26 13:14:10|271.14|268.26|271.35|268.47|271.35|268.47|271.14|268.26|0
1653570860000|2022-05-26 13:14:20|271.14|268.26|271.14|268.26|271.35|268.47|271.14|268.26|0
1653570870000|2022-05-26 13:14:30|271.35|268.47|271.57|268.69|271.57|268.69|271.14|268.26|0
1653570880000|2022-05-26 13:14:40|272|269.12|272|269.12|272|269.12|272|269.12|0
1653570900000|2022-05-26 13:15:00|271.78|268.9|272.85|269.97|272.85|269.97|271.78|268.9|0
1653570910000|2022-05-26 13:15:10|273.07|270.19|273.4|270.52|273.5|270.62|273.07|270.19|0
1653570920000|2022-05-26 13:15:20|272.85|269.97|273.07|270.19|273.07|270.19|272.64|269.76|0
1653570930000|2022-05-26 13:15:30|272.85|269.97|273.28|270.4|273.28|270.4|272.85|269.97|0
1653570940000|2022-05-26 13:15:40|273.07|270.19|273.5|270.62|273.5|270.62|273.07|270.19|0
1653570950000|2022-05-26 13:15:50|273.07|270.19|273.71|270.83|273.71|270.83|273.07|270.19|0
1653570960000|2022-05-26 13:16:00|273.28|270.4|273.5|270.62|273.5|270.62|273.28|270.4|0
1653570970000|2022-05-26 13:16:10|274.36|271.48|275.44|272.56|275.44|272.56|274.36|271.48|0
1653570980000|2022-05-26 13:16:20|275.65|272.77|275.44|272.56|275.65|272.77|275.44|272.56|0
1653570990000|2022-05-26 13:16:30|275.22|272.34|275.44|272.56|275.65|272.77|275.22|272.34|0
1653571000000|2022-05-26 13:16:40|275.65|272.77|275.87|272.99|276.09|273.21|275.65|272.77|0
1653571010000|2022-05-26 13:16:50|275.77|272.89|276.09|273.21|276.3|273.42|275.77|272.89|0
1653571020000|2022-05-26 13:17:00|275.87|272.99|275.65|272.77|275.87|272.99|275.65|272.77|0
1653571030000|2022-05-26 13:17:10|275.44|272.56|275.65|272.77|275.65|272.77|275.44|272.56|0
1653571040000|2022-05-26 13:17:20|275.87|272.99|275.44|272.56|275.87|272.99|275.44|272.56|0
1653571050000|2022-05-26 13:17:30|275.87|272.99|276.3|273.42|276.63|273.75|275.87|272.99|0
1653571060000|2022-05-26 13:17:40|275.87|272.99|276.3|273.42|276.3|273.42|275.87|272.99|0
1653571070000|2022-05-26 13:17:50|276.09|273.21|276.08|273.2|276.3|273.42|276.08|273.2|0
1653571080000|2022-05-26 13:18:00|276.3|273.42|276.3|273.42|276.3|273.42|276.2|273.32|0
1653571090000|2022-05-26 13:18:10|275.65|272.77|276.52|273.64|276.52|273.64|275.65|272.77|0
1653571100000|2022-05-26 13:18:20|276.63|273.75|276.3|273.42|276.63|273.75|276.08|273.2|0
1653571110000|2022-05-26 13:18:30|276.73|273.85|276.52|273.64|276.73|273.85|276.52|273.64|0
1653571120000|2022-05-26 13:18:40|276.73|273.85|277.16|274.28|277.16|274.28|276.73|273.85|0
1653571130000|2022-05-26 13:18:50|276.95|274.07|276.63|273.75|276.95|274.07|276.52|273.64|0
1653571140000|2022-05-26 13:19:00|276.52|273.64|276.2|273.32|276.52|273.64|276.08|273.2|0
1653571150000|2022-05-26 13:19:10|276.08|273.2|276.08|273.2|276.41|273.53|276.08|273.2|0
1653571160000|2022-05-26 13:19:20|276.63|273.75|275.87|272.99|276.63|273.75|275.87|272.99|0
1653571170000|2022-05-26 13:19:30|276.08|273.2|276.08|273.2|276.3|273.42|276.08|273.2|0
1653571180000|2022-05-26 13:19:40|276.3|273.42|276.3|273.42|276.73|273.85|276.3|273.42|0
1653571190000|2022-05-26 13:19:50|276.52|273.64|276.41|273.53|276.52|273.64|276.3|273.42|0
1653571200000|2022-05-26 13:20:00|276.52|273.64|276.73|273.85|276.73|273.85|276.2|273.32|0
1653571210000|2022-05-26 13:20:10|276.52|273.64|276.84|273.96|276.84|273.96|276.52|273.64|0
1653571220000|2022-05-26 13:20:20|276.73|273.85|276.52|273.64|276.73|273.85|276.52|273.64|0
1653571230000|2022-05-26 13:20:30|276.73|273.85|276.51|273.63|276.73|273.85|276.51|273.63|0
1653571240000|2022-05-26 13:20:40|276.73|273.85|277.16|274.28|277.16|274.28|276.51|273.63|0
1653571250000|2022-05-26 13:20:50|277.38|274.5|277.06|274.18|277.38|274.5|276.95|274.07|0
1653571260000|2022-05-26 13:21:00|276.95|274.07|276.95|274.07|276.95|274.07|276.95|274.07|0
1653571270000|2022-05-26 13:21:10|276.73|273.85|276.51|273.63|276.95|274.07|276.51|273.63|0
1653571280000|2022-05-26 13:21:20|276.73|273.85|276.95|274.07|276.95|274.07|276.51|273.63|0
1653571290000|2022-05-26 13:21:30|277.16|274.28|276.95|274.07|277.16|274.28|276.95|274.07|0
1653571300000|2022-05-26 13:21:40|276.73|273.85|276.73|273.85|276.73|273.85|276.73|273.85|0
1653571310000|2022-05-26 13:21:50|276.51|273.63|276.73|273.85|276.73|273.85|276.51|273.63|0
1653571320000|2022-05-26 13:22:00|276.51|273.63|276.51|273.63|276.73|273.85|276.51|273.63|0
1653571330000|2022-05-26 13:22:10|276.63|273.75|276.51|273.63|276.63|273.75|276.51|273.63|0
1653571340000|2022-05-26 13:22:20|276.73|273.85|276.73|273.85|276.73|273.85|276.51|273.63|0
1653571350000|2022-05-26 13:22:30|277.81|274.93|277.81|274.93|277.81|274.93|277.81|274.93|0
1653571360000|2022-05-26 13:22:40|278.03|275.15|277.59|274.71|278.46|275.58|277.59|274.71|0
1653571370000|2022-05-26 13:22:50|277.38|274.5|277.38|274.5|277.38|274.5|277.16|274.28|0
1653571380000|2022-05-26 13:23:00|277.59|274.71|277.38|274.5|277.59|274.71|277.38|274.5|0
1653571390000|2022-05-26 13:23:10|277.59|274.71|276.73|273.85|277.59|274.71|276.73|273.85|0
1653571400000|2022-05-26 13:23:20|276.95|274.07|276.73|273.85|276.95|274.07|276.73|273.85|0
1653571410000|2022-05-26 13:23:30|276.3|273.42|275.86|272.98|276.51|273.63|275.86|272.98|0
1653571420000|2022-05-26 13:23:40|275.65|272.77|275.22|272.34|275.65|272.77|275.22|272.34|0
1653571440000|2022-05-26 13:24:00|275.43|272.55|275.43|272.55|275.43|272.55|275.22|272.34|0
1653571450000|2022-05-26 13:24:10|275.65|272.77|275.11|272.23|275.65|272.77|275.11|272.23|0
1653571460000|2022-05-26 13:24:20|275.22|272.34|275|272.12|275.22|272.34|275|272.12|0
1653571470000|2022-05-26 13:24:30|274.79|271.91|274.79|271.91|274.9|272.02|274.79|271.91|0
1653571480000|2022-05-26 13:24:40|274.57|271.69|275|272.12|275|272.12|274.57|271.69|0
1653571490000|2022-05-26 13:24:50|275.22|272.34|275.22|272.34|275.22|272.34|275.22|272.34|0
1653571500000|2022-05-26 13:25:00|275.43|272.55|275.65|272.77|275.65|272.77|275.22|272.34|0
1653571510000|2022-05-26 13:25:10|275.86|272.98|276.51|273.63|276.51|273.63|275.86|272.98|0
1653571520000|2022-05-26 13:25:20|276.73|273.85|276.73|273.85|276.73|273.85|276.73|273.85|0
1653571530000|2022-05-26 13:25:30|276.51|273.63|276.3|273.42|276.51|273.63|276.3|273.42|0
1653571540000|2022-05-26 13:25:40|276.51|273.63|276.51|273.63|276.51|273.63|276.51|273.63|0
1653571550000|2022-05-26 13:25:50|276.73|273.85|276.73|273.85|276.73|273.85|276.73|273.85|0
1653571560000|2022-05-26 13:26:00|276.94|274.06|277.16|274.28|277.16|274.28|276.73|273.85|0
1653571570000|2022-05-26 13:26:10|276.94|274.06|276.73|273.85|276.94|274.06|276.73|273.85|0
1653571580000|2022-05-26 13:26:20|276.51|273.63|275.65|272.77|276.51|273.63|275.65|272.77|0
1653571590000|2022-05-26 13:26:30|275.43|272.55|275.65|272.77|275.65|272.77|275.43|272.55|0
1653571600000|2022-05-26 13:26:40|275.21|272.33|275.86|272.98|275.86|272.98|275.21|272.33|0
1653571610000|2022-05-26 13:26:50|276.29|273.41|276.29|273.41|276.51|273.63|276.08|273.2|0
1653571620000|2022-05-26 13:27:00|276.51|273.63|276.51|273.63|276.51|273.63|276.29|273.41|0
1653571630000|2022-05-26 13:27:10|276.29|273.41|275.97|273.09|276.29|273.41|275.97|273.09|0
1653571640000|2022-05-26 13:27:20|275.65|272.77|275.76|272.88|275.86|272.98|275.43|272.55|0
1653571650000|2022-05-26 13:27:30|275.43|272.55|276.08|273.2|276.08|273.2|275.43|272.55|0
1653571660000|2022-05-26 13:27:40|276.29|273.41|276.94|274.06|276.94|274.06|276.29|273.41|0
1653571670000|2022-05-26 13:27:50|277.16|274.28|276.51|273.63|277.16|274.28|276.51|273.63|0
1653571680000|2022-05-26 13:28:00|276.94|274.06|276.08|273.2|276.94|274.06|276.08|273.2|0
1653571690000|2022-05-26 13:28:10|275.43|272.55|275.65|272.77|275.65|272.77|275.43|272.55|0
1653571700000|2022-05-26 13:28:20|275.54|272.66|275.43|272.55|275.54|272.66|275.43|272.55|0
1653571710000|2022-05-26 13:28:30|275.21|272.33|275|272.12|275.21|272.33|275|272.12|0
1653571720000|2022-05-26 13:28:40|275.11|272.23|275.64|272.76|275.64|272.76|275.11|272.23|0
1653571730000|2022-05-26 13:28:50|275.43|272.55|275|272.12|275.43|272.55|275|272.12|0
1653571740000|2022-05-26 13:29:00|275.43|272.55|275.64|272.76|275.64|272.76|275|272.12|0
1653571750000|2022-05-26 13:29:10|275.43|272.55|275.64|272.76|275.64|272.76|275.21|272.33|0
1653571760000|2022-05-26 13:29:20|275.86|272.98|276.08|273.2|276.08|273.2|275.86|272.98|0
1653571770000|2022-05-26 13:29:30|276.72|273.84|276.94|274.06|276.94|274.06|276.51|273.63|0
1653571780000|2022-05-26 13:29:40|276.51|273.63|277.16|274.28|277.16|274.28|276.51|273.63|0
1653571790000|2022-05-26 13:29:50|276.84|273.96|276.51|273.63|276.94|274.06|276.51|273.63|0
1653571800000|2022-05-26 13:30:00|277.59|274.71|276.84|273.96|277.59|274.71|276.72|273.84|0
1653571810000|2022-05-26 13:30:10|276.08|273.2|275.21|272.33|277.37|274.49|275.21|272.33|0
1653571820000|2022-05-26 13:30:20|275.86|272.98|276.72|273.84|276.72|273.84|275.64|272.76|0
1653571830000|2022-05-26 13:30:30|276.94|274.06|275.21|272.33|276.94|274.06|274.89|272.01|0
1653571840000|2022-05-26 13:30:40|276.08|273.2|277.59|274.71|277.59|274.71|276.08|273.2|0
1653571850000|2022-05-26 13:30:50|276.94|274.06|276.94|274.06|277.7|274.82|276.72|273.84|0
1653571860000|2022-05-26 13:31:00|276.29|273.41|275.86|272.98|276.29|273.41|275|272.12|0
1653571870000|2022-05-26 13:31:10|274.78|271.9|274.68|271.8|275|272.12|274.46|271.58|0
1653571880000|2022-05-26 13:31:20|273.7|270.82|274.56|271.68|274.56|271.68|273.49|270.61|0
1653571890000|2022-05-26 13:31:30|273.49|270.61|271.77|268.89|273.49|270.61|271.77|268.89|0
1653571900000|2022-05-26 13:31:40|272.63|269.75|272.84|269.96|272.84|269.96|271.98|269.1|0
1653571910000|2022-05-26 13:31:50|273.49|270.61|271.55|268.67|273.49|270.61|271.55|268.67|0
1653571920000|2022-05-26 13:32:00|271.12|268.24|269.62|266.74|271.23|268.35|269.62|266.74|0
1653571930000|2022-05-26 13:32:10|268.77|265.89|267.91|265.03|268.77|265.89|267.7|264.82|0
1653571940000|2022-05-26 13:32:20|268.98|266.1|270.05|267.17|270.05|267.17|268.98|266.1|0
1653571950000|2022-05-26 13:32:30|270.48|267.6|270.91|268.03|271.12|268.24|270.48|267.6|0
1653571960000|2022-05-26 13:32:40|270.69|267.81|269.84|266.96|270.69|267.81|269.84|266.96|0
1653571970000|2022-05-26 13:32:50|270.48|267.6|270.69|267.81|270.69|267.81|270.26|267.38|0
1653571980000|2022-05-26 13:33:00|271.12|268.24|271.77|268.89|271.98|269.1|271.12|268.24|0
1653571990000|2022-05-26 13:33:10|271.55|268.67|271.12|268.24|271.55|268.67|270.91|268.03|0
1653572000000|2022-05-26 13:33:20|271.55|268.67|271.77|268.89|272.2|269.32|271.55|268.67|0
1653572010000|2022-05-26 13:33:30|271.55|268.67|267.91|265.03|271.55|268.67|267.91|265.03|0
1653572020000|2022-05-26 13:33:40|268.12|265.24|267.7|264.82|268.12|265.24|267.7|264.82|0
1653572030000|2022-05-26 13:33:50|268.77|265.89|269.19|266.31|269.19|266.31|268.77|265.89|0
1653572040000|2022-05-26 13:34:00|268.98|266.1|267.27|264.39|268.98|266.1|267.27|264.39|0
1653572050000|2022-05-26 13:34:10|267.91|265.03|266.63|263.75|267.91|265.03|266.63|263.75|0
1653572060000|2022-05-26 13:34:20|266.42|263.54|265.56|262.68|266.42|263.54|265.56|262.68|0
1653572070000|2022-05-26 13:34:30|264.93|262.05|265.56|262.68|265.56|262.68|264.5|261.62|0
1653572080000|2022-05-26 13:34:40|266.2|263.32|264.07|261.19|266.2|263.32|264.07|261.19|0
1653572090000|2022-05-26 13:34:50|263.23|260.35|262.8|259.92|263.44|260.56|262.8|259.92|0
1653572100000|2022-05-26 13:35:00|263.01|260.13|262.17|259.29|263.01|260.13|262.17|259.29|0
1653572110000|2022-05-26 13:35:10|262.38|259.5|262.38|259.5|262.59|259.71|261.74|258.86|0
1653572120000|2022-05-26 13:35:20|262.8|259.92|262.16|259.28|263.22|260.34|262.16|259.28|0
1653572130000|2022-05-26 13:35:30|261.53|258.65|263.01|260.13|263.44|260.56|261.53|258.65|0
1653572140000|2022-05-26 13:35:40|261.95|259.07|261.95|259.07|262.38|259.5|261.95|259.07|0
1653572150000|2022-05-26 13:35:50|261.53|258.65|261.11|258.23|261.53|258.65|261.11|258.23|0
1653572160000|2022-05-26 13:36:00|261.32|258.44|261.43|258.55|261.53|258.65|261.32|258.44|0
1653572170000|2022-05-26 13:36:10|262.16|259.28|261.64|258.76|262.16|259.28|260.89|258.01|0
1653572180000|2022-05-26 13:36:20|261.11|258.23|262.16|259.28|262.16|259.28|261.11|258.23|0
1653572190000|2022-05-26 13:36:30|262.06|259.18|261.53|258.65|262.38|259.5|261.53|258.65|0
1653572200000|2022-05-26 13:36:40|261.74|258.86|261.32|258.44|261.74|258.86|261.32|258.44|0
1653572210000|2022-05-26 13:36:50|261.74|258.86|262.8|259.92|262.8|259.92|261.74|258.86|0
1653572220000|2022-05-26 13:37:00|263.01|260.13|263.22|260.34|263.22|260.34|263.01|260.13|0
1653572230000|2022-05-26 13:37:10|263.44|260.56|263.65|260.77|264.29|261.41|263.44|260.56|0
1653572240000|2022-05-26 13:37:20|262.8|259.92|260.68|257.8|262.8|259.92|260.68|257.8|0
1653572250000|2022-05-26 13:37:30|261.1|258.22|261|258.12|261.1|258.22|260.89|258.01|0
1653572260000|2022-05-26 13:37:40|261.53|258.65|261.74|258.86|261.95|259.07|261.53|258.65|0
1653572270000|2022-05-26 13:37:50|262.16|259.28|260.47|257.59|262.16|259.28|260.47|257.59|0
1653572280000|2022-05-26 13:38:00|260.05|257.17|257.94|255.06|260.26|257.38|257.94|255.06|0
1653572290000|2022-05-26 13:38:10|258.15|255.27|255.84|252.96|258.15|255.27|255.84|252.96|0
1653572300000|2022-05-26 13:38:20|255.63|252.75|255.63|252.75|255.63|252.75|255.42|252.54|0
1653572310000|2022-05-26 13:38:30|254.16|251.28|252.7|249.82|254.16|251.28|252.7|249.82|0
1653572320000|2022-05-26 13:38:40|253.11|250.23|253.74|250.86|253.74|250.86|252.9|250.02|0
1653572330000|2022-05-26 13:38:50|252.9|250.02|254.16|251.28|254.16|251.28|252.7|249.82|0
1653572340000|2022-05-26 13:39:00|253.53|250.65|253.95|251.07|254.58|251.7|253.53|250.65|0
1653572350000|2022-05-26 13:39:10|254.58|251.7|256.26|253.38|256.26|253.38|254.58|251.7|0
1653572360000|2022-05-26 13:39:20|256.47|253.59|255.21|252.33|256.47|253.59|255.21|252.33|0
1653572370000|2022-05-26 13:39:30|255|252.12|255.11|252.23|255.32|252.44|255|252.12|0
1653572380000|2022-05-26 13:39:40|255.63|252.75|256.04|253.16|256.47|253.59|255.63|252.75|0
1653572390000|2022-05-26 13:39:50|255.63|252.75|256.15|253.27|256.15|253.27|255.42|252.54|0
1653572400000|2022-05-26 13:40:00|255.52|252.64|257.1|254.22|257.1|254.22|255.52|252.64|0
1653572410000|2022-05-26 13:40:10|256.46|253.58|256.25|253.37|256.46|253.58|256.25|253.37|0
1653572420000|2022-05-26 13:40:20|256.04|253.16|255.62|252.74|256.15|253.27|255.62|252.74|0
1653572430000|2022-05-26 13:40:30|255.73|252.85|255|252.12|255.83|252.95|255|252.12|0
1653572440000|2022-05-26 13:40:40|255.2|252.32|255.83|252.95|255.83|252.95|254.79|251.91|0
1653572450000|2022-05-26 13:40:50|255.2|252.32|255.41|252.53|255.41|252.53|255.2|252.32|0
1653572460000|2022-05-26 13:41:00|255.83|252.95|256.46|253.58|256.46|253.58|255.62|252.74|0
1653572470000|2022-05-26 13:41:10|256.88|254|256.04|253.16|256.88|254|255.83|252.95|0
1653572480000|2022-05-26 13:41:20|255.31|252.43|255.41|252.53|255.41|252.53|255.2|252.32|0
1653572490000|2022-05-26 13:41:30|255.62|252.74|255.94|253.06|255.94|253.06|255.2|252.32|0
1653572500000|2022-05-26 13:41:40|256.56|253.68|257.61|254.73|257.61|254.73|256.56|253.68|0
1653572510000|2022-05-26 13:41:50|258.24|255.36|258.66|255.78|259.08|256.2|258.24|255.36|0
1653572520000|2022-05-26 13:42:00|257.61|254.73|255.94|253.06|257.61|254.73|255.94|253.06|0
1653572530000|2022-05-26 13:42:10|256.04|253.16|256.04|253.16|256.15|253.27|255.94|253.06|0
1653572540000|2022-05-26 13:42:20|255.52|252.64|255.52|252.64|256.77|253.89|255.52|252.64|0
1653572550000|2022-05-26 13:42:30|255.94|253.06|256.35|253.47|256.35|253.47|255.94|253.06|0
1653572560000|2022-05-26 13:42:40|257.61|254.73|255.1|252.22|257.61|254.73|255.1|252.22|0
1653572570000|2022-05-26 13:42:50|254.26|251.38|253.85|250.97|254.26|251.38|253.85|250.97|0
1653572580000|2022-05-26 13:43:00|254.16|251.28|253.64|250.76|254.16|251.28|253.64|250.76|0
1653572590000|2022-05-26 13:43:10|251.97|249.09|251.77|248.89|252.18|249.3|251.56|248.68|0
1653572600000|2022-05-26 13:43:20|251.97|249.09|251.56|248.68|251.97|249.09|251.56|248.68|0
1653572610000|2022-05-26 13:43:30|250.52|247.64|250.73|247.85|250.73|247.85|249.9|247.02|0
1653572620000|2022-05-26 13:43:40|251.56|248.68|253.22|250.34|253.22|250.34|251.56|248.68|0
1653572630000|2022-05-26 13:43:50|254.26|251.38|253.85|250.97|254.26|251.38|253.22|250.34|0
1653572640000|2022-05-26 13:44:00|253.64|250.76|253.64|250.76|253.64|250.76|252.6|249.72|0
1653572650000|2022-05-26 13:44:10|254.68|251.8|254.89|252.01|255.62|252.74|254.68|251.8|0
1653572660000|2022-05-26 13:44:20|255.1|252.22|254.26|251.38|255.1|252.22|254.05|251.17|0
1653572670000|2022-05-26 13:44:30|254.05|251.17|254.26|251.38|254.68|251.8|253.64|250.76|0
1653572680000|2022-05-26 13:44:40|254.68|251.8|255.1|252.22|255.1|252.22|254.47|251.59|0
1653572690000|2022-05-26 13:44:50|255.52|252.64|254.89|252.01|255.52|252.64|254.89|252.01|0
1653572700000|2022-05-26 13:45:00|254.47|251.59|254.47|251.59|255.52|252.64|254.47|251.59|0
1653572710000|2022-05-26 13:45:10|255.52|252.64|256.14|253.26|256.77|253.89|255.52|252.64|0
1653572720000|2022-05-26 13:45:20|255.72|252.84|257.82|254.94|257.82|254.94|255.72|252.84|0
1653572730000|2022-05-26 13:45:30|258.45|255.57|257.61|254.73|258.45|255.57|257.61|254.73|0
1653572740000|2022-05-26 13:45:40|257.4|254.52|258.24|255.36|258.24|255.36|256.98|254.1|0
1653572750000|2022-05-26 13:45:50|257.4|254.52|256.35|253.47|257.4|254.52|256.35|253.47|0
1653572760000|2022-05-26 13:46:00|257.3|254.42|257.09|254.21|257.3|254.42|256.77|253.89|0
1653572770000|2022-05-26 13:46:10|256.77|253.89|256.77|253.89|257.19|254.31|256.77|253.89|0
1653572780000|2022-05-26 13:46:20|256.98|254.1|255.62|252.74|256.98|254.1|255.62|252.74|0
1653572790000|2022-05-26 13:46:30|255.72|252.84|256.98|254.1|256.98|254.1|255.72|252.84|0
1653572800000|2022-05-26 13:46:40|256.77|253.89|255.93|253.05|257.09|254.21|255.93|253.05|0
1653572810000|2022-05-26 13:46:50|256.77|253.89|256.35|253.47|256.98|254.1|256.35|253.47|0
1653572820000|2022-05-26 13:47:00|256.98|254.1|255.93|253.05|256.98|254.1|255.93|253.05|0
1653572830000|2022-05-26 13:47:10|254.89|252.01|254.68|251.8|254.89|252.01|254.68|251.8|0
1653572840000|2022-05-26 13:47:20|254.47|251.59|252.8|249.92|254.47|251.59|252.8|249.92|0
1653572850000|2022-05-26 13:47:30|251.14|248.26|251.97|249.09|251.97|249.09|251.14|248.26|0
1653572860000|2022-05-26 13:47:40|251.76|248.88|251.35|248.47|251.76|248.88|250.93|248.05|0
1653572870000|2022-05-26 13:47:50|251.76|248.88|252.8|249.92|252.8|249.92|251.76|248.88|0
1653572880000|2022-05-26 13:48:00|252.39|249.51|251.97|249.09|252.39|249.51|250.93|248.05|0
1653572890000|2022-05-26 13:48:10|250.52|247.64|251.35|248.47|251.55|248.67|250.52|247.64|0
1653572900000|2022-05-26 13:48:20|250.93|248.05|250.31|247.43|250.93|248.05|250.31|247.43|0
1653572910000|2022-05-26 13:48:30|250.42|247.54|250.83|247.95|251.35|248.47|250.42|247.54|0
1653572920000|2022-05-26 13:48:40|250.52|247.64|250.52|247.64|250.52|247.64|249.89|247.01|0
1653572930000|2022-05-26 13:48:50|250.93|248.05|250.31|247.43|250.93|248.05|250.31|247.43|0
1653572940000|2022-05-26 13:49:00|249.89|247.01|250.31|247.43|250.52|247.64|249.89|247.01|0
1653572950000|2022-05-26 13:49:10|250.72|247.84|250.52|247.64|250.72|247.84|250.52|247.64|0
1653572960000|2022-05-26 13:49:20|250.72|247.84|250.72|247.84|252.38|249.5|250.72|247.84|0
1653572970000|2022-05-26 13:49:30|250.1|247.22|250.31|247.43|250.31|247.43|250.1|247.22|0
1653572980000|2022-05-26 13:49:40|249.89|247.01|250.93|248.05|250.93|248.05|249.89|247.01|0
1653572990000|2022-05-26 13:49:50|251.25|248.37|251.76|248.88|251.76|248.88|251.25|248.37|0
1653573000000|2022-05-26 13:50:00|250.31|247.43|250.31|247.43|250.42|247.54|250.31|247.43|0
1653573010000|2022-05-26 13:50:10|249.89|247.01|250.31|247.43|250.31|247.43|249.48|246.6|0
1653573020000|2022-05-26 13:50:20|250.1|247.22|249.89|247.01|250.31|247.43|249.89|247.01|0
1653573030000|2022-05-26 13:50:30|250.51|247.63|251.14|248.26|251.14|248.26|250.31|247.43|0
1653573040000|2022-05-26 13:50:40|250.83|247.95|250.15|247.27|251.45|248.57|250.15|247.27|0
1653573050000|2022-05-26 13:50:50|249.87|246.99|249|246.12|250.15|247.27|249|246.12|0
1653573060000|2022-05-26 13:51:00|248.98|246.1|247.94|245.06|248.98|246.1|247.94|245.06|0
1653573070000|2022-05-26 13:51:10|248.15|245.27|247.94|245.06|248.77|245.89|247.94|245.06|0
1653573080000|2022-05-26 13:51:20|247.73|244.85|247.73|244.85|248.35|245.47|247.73|244.85|0
1653573090000|2022-05-26 13:51:30|247.53|244.65|247.11|244.23|247.53|244.65|247.11|244.23|0
1653573100000|2022-05-26 13:51:40|247.73|244.85|247.52|244.64|248.15|245.27|247.32|244.44|0
1653573110000|2022-05-26 13:51:50|248.35|245.47|247.94|245.06|248.35|245.47|247.94|245.06|0
1653573120000|2022-05-26 13:52:00|247.32|244.44|247.43|244.55|247.73|244.85|247.32|244.44|0
1653573130000|2022-05-26 13:52:10|247.73|244.85|246.49|243.61|247.73|244.85|246.49|243.61|0
1653573140000|2022-05-26 13:52:20|246.7|243.82|246.7|243.82|246.7|243.82|246.28|243.4|0
1653573150000|2022-05-26 13:52:30|247.11|244.23|246.28|243.4|247.11|244.23|246.28|243.4|0
1653573160000|2022-05-26 13:52:40|246.08|243.2|245.46|242.58|246.08|243.2|245.46|242.58|0
1653573170000|2022-05-26 13:52:50|245.25|242.37|244.63|241.75|245.25|242.37|244.63|241.75|0
1653573180000|2022-05-26 13:53:00|244.43|241.55|244.63|241.75|244.63|241.75|244.01|241.13|0
1653573190000|2022-05-26 13:53:10|245.04|242.16|246.01|243.13|246.01|243.13|245.04|242.16|0
1653573200000|2022-05-26 13:53:20|245.24|242.36|246.28|243.4|246.28|243.4|245.24|242.36|0
1653573210000|2022-05-26 13:53:30|246.9|244.02|246.07|243.19|246.9|244.02|246.07|243.19|0
1653573220000|2022-05-26 13:53:40|245.86|242.98|246.28|243.4|246.28|243.4|245.86|242.98|0
1653573230000|2022-05-26 13:53:50|246.48|243.6|245.45|242.57|246.48|243.6|245.45|242.57|0
1653573240000|2022-05-26 13:54:00|245.04|242.16|245.86|242.98|245.86|242.98|244.62|241.74|0
1653573250000|2022-05-26 13:54:10|246.07|243.19|247.31|244.43|247.31|244.43|246.07|243.19|0
1653573260000|2022-05-26 13:54:20|247.1|244.22|247.31|244.43|247.93|245.05|247.1|244.22|0
1653573270000|2022-05-26 13:54:30|247.93|245.05|247.73|244.85|247.93|245.05|247.73|244.85|0
1653573280000|2022-05-26 13:54:40|247.52|244.64|246.28|243.4|247.52|244.64|246.28|243.4|0
1653573290000|2022-05-26 13:54:50|246.07|243.19|245.45|242.57|246.07|243.19|245.45|242.57|0
1653573300000|2022-05-26 13:55:00|246.07|243.19|245.65|242.77|246.48|243.6|245.35|242.47|0
1653573310000|2022-05-26 13:55:10|246.28|243.4|247.73|244.85|247.73|244.85|246.28|243.4|0
1653573320000|2022-05-26 13:55:20|246.07|243.19|245.86|242.98|246.28|243.4|245.86|242.98|0
1653573330000|2022-05-26 13:55:30|246.48|243.6|246.69|243.81|246.69|243.81|245.65|242.77|0
1653573340000|2022-05-26 13:55:40|246.9|244.02|247.1|244.22|247.1|244.22|246.69|243.81|0
1653573350000|2022-05-26 13:55:50|246.48|243.6|246.9|244.02|246.9|244.02|246.48|243.6|0
1653573360000|2022-05-26 13:56:00|246.07|243.19|245.24|242.36|246.07|243.19|245.24|242.36|0
1653573370000|2022-05-26 13:56:10|245.03|242.15|244.41|241.53|245.03|242.15|244.41|241.53|0
1653573380000|2022-05-26 13:56:20|244|241.12|244.62|241.74|244.62|241.74|244|241.12|0
1653573390000|2022-05-26 13:56:30|244.41|241.53|244.21|241.33|245.03|242.15|244.21|241.33|0
1653573400000|2022-05-26 13:56:40|244|241.12|243.38|240.5|244.21|241.33|243.38|240.5|0
1653573410000|2022-05-26 13:56:50|243.8|240.92|243.59|240.71|244|241.12|243.59|240.71|0
1653573420000|2022-05-26 13:57:00|244|241.12|243.59|240.71|244|241.12|243.59|240.71|0
1653573430000|2022-05-26 13:57:10|242.77|239.89|242.77|239.89|243.18|240.3|242.77|239.89|0
1653573440000|2022-05-26 13:57:20|242.56|239.68|242.67|239.79|242.97|240.09|242.56|239.68|0
1653573450000|2022-05-26 13:57:30|242.56|239.68|242.77|239.89|242.77|239.89|242.56|239.68|0
1653573460000|2022-05-26 13:57:40|242.97|240.09|244.41|241.53|244.41|241.53|242.77|239.89|0
1653573470000|2022-05-26 13:57:50|244.62|241.74|243.7|240.82|244.62|241.74|243.7|240.82|0
1653573480000|2022-05-26 13:58:00|244.83|241.95|244.62|241.74|245.24|242.36|244.62|241.74|0
1653573490000|2022-05-26 13:58:10|244.21|241.33|243.59|240.71|244.21|241.33|243.38|240.5|0
1653573500000|2022-05-26 13:58:20|243.79|240.91|244.21|241.33|244.62|241.74|243.79|240.91|0
1653573510000|2022-05-26 13:58:30|244.31|241.43|243.59|240.71|244.41|241.53|243.49|240.61|0
1653573520000|2022-05-26 13:58:40|243.18|240.3|243.18|240.3|243.18|240.3|242.76|239.88|0
1653573530000|2022-05-26 13:58:50|242.76|239.88|242.76|239.88|242.87|239.99|242.76|239.88|0
1653573540000|2022-05-26 13:59:00|242.35|239.47|242.56|239.68|242.56|239.68|242.35|239.47|0
1653573550000|2022-05-26 13:59:10|242.46|239.58|242.66|239.78|242.66|239.78|242.35|239.47|0
1653573560000|2022-05-26 13:59:20|243.08|240.2|242.76|239.88|243.38|240.5|242.76|239.88|0
1653573570000|2022-05-26 13:59:30|243.38|240.5|243.28|240.4|243.59|240.71|243.28|240.4|0
1653573580000|2022-05-26 13:59:40|243.38|240.5|243.9|241.02|244|241.12|243.38|240.5|0
1653573590000|2022-05-26 13:59:50|244|241.12|244|241.12|244.31|241.43|244|241.12|0
1653573600000|2022-05-26 14:00:00|242.76|239.88|244|241.12|244.41|241.53|242.76|239.88|0
1653573610000|2022-05-26 14:00:10|243.9|241.02|244.2|241.32|244.41|241.53|243.69|240.81|0
1653573620000|2022-05-26 14:00:20|243.79|240.91|243.59|240.71|243.79|240.91|243.59|240.71|0
1653573630000|2022-05-26 14:00:30|242.66|239.78|242.35|239.47|242.66|239.78|241.64|238.76|0
1653573640000|2022-05-26 14:00:40|242.76|239.88|241.12|238.24|242.76|239.88|240.91|238.03|0
1653573650000|2022-05-26 14:00:50|242.15|239.27|242.15|239.27|242.25|239.37|242.15|239.27|0
1653573660000|2022-05-26 14:01:00|241.53|238.65|242.15|239.27|242.15|239.27|241.53|238.65|0
1653573670000|2022-05-26 14:01:10|242.76|239.88|241.22|238.34|242.76|239.88|241.22|238.34|0
1653573680000|2022-05-26 14:01:20|241.12|238.24|240.91|238.03|241.12|238.24|240.71|237.83|0
1653573690000|2022-05-26 14:01:30|240.71|237.83|241.94|239.06|241.94|239.06|240.71|237.83|0
1653573700000|2022-05-26 14:01:40|242.76|239.88|242.35|239.47|243.38|240.5|242.35|239.47|0
1653573710000|2022-05-26 14:01:50|242.14|239.26|241.73|238.85|242.35|239.47|241.73|238.85|0
1653573720000|2022-05-26 14:02:00|241.84|238.96|242.76|239.88|242.76|239.88|241.53|238.65|0
1653573730000|2022-05-26 14:02:10|242.35|239.47|244.2|241.32|244.2|241.32|242.35|239.47|0
1653573740000|2022-05-26 14:02:20|243.38|240.5|244.2|241.32|244.2|241.32|243.38|240.5|0
1653573750000|2022-05-26 14:02:30|243.58|240.7|244.2|241.32|244.2|241.32|243.58|240.7|0
1653573760000|2022-05-26 14:02:40|243.38|240.5|242.97|240.09|243.38|240.5|242.97|240.09|0
1653573770000|2022-05-26 14:02:50|242.76|239.88|242.14|239.26|242.76|239.88|242.14|239.26|0
1653573780000|2022-05-26 14:03:00|241.94|239.06|242.35|239.47|242.55|239.67|241.84|238.96|0
1653573790000|2022-05-26 14:03:10|242.76|239.88|242.35|239.47|242.76|239.88|242.35|239.47|0
1653573800000|2022-05-26 14:03:20|243.38|240.5|243.58|240.7|243.58|240.7|243.38|240.5|0
1653573810000|2022-05-26 14:03:30|243.17|240.29|243.79|240.91|243.79|240.91|243.17|240.29|0
1653573820000|2022-05-26 14:03:40|244.2|241.32|243.79|240.91|244.2|241.32|243.79|240.91|0
1653573830000|2022-05-26 14:03:50|244|241.12|242.55|239.67|244|241.12|242.55|239.67|0
1653573840000|2022-05-26 14:04:00|241.94|239.06|242.55|239.67|242.55|239.67|241.94|239.06|0
1653573850000|2022-05-26 14:04:10|243.17|240.29|242.35|239.47|243.17|240.29|242.35|239.47|0
1653573860000|2022-05-26 14:04:20|242.76|239.88|243.79|240.91|243.79|240.91|242.76|239.88|0
1653573870000|2022-05-26 14:04:30|244.41|241.53|243.38|240.5|244.41|241.53|243.38|240.5|0
1653573880000|2022-05-26 14:04:40|243.28|240.4|242.96|240.08|243.28|240.4|242.76|239.88|0
1653573890000|2022-05-26 14:04:50|243.38|240.5|243.38|240.5|243.38|240.5|243.38|240.5|0
1653573900000|2022-05-26 14:05:00|243.17|240.29|243.58|240.7|243.79|240.91|243.17|240.29|0
1653573910000|2022-05-26 14:05:10|244.41|241.53|242.96|240.08|244.41|241.53|242.96|240.08|0
1653573920000|2022-05-26 14:05:20|242.55|239.67|242.96|240.08|243.38|240.5|242.55|239.67|0
1653573930000|2022-05-26 14:05:30|242.55|239.67|242.35|239.47|242.55|239.67|242.14|239.26|0
1653573940000|2022-05-26 14:05:40|242.96|240.08|242.04|239.16|243.17|240.29|242.04|239.16|0
1653573950000|2022-05-26 14:05:50|242.14|239.26|241.73|238.85|242.14|239.26|241.52|238.64|0
1653573960000|2022-05-26 14:06:00|241.52|238.64|240.91|238.03|241.52|238.64|240.91|238.03|0
1653573970000|2022-05-26 14:06:10|241.11|238.23|241.52|238.64|241.52|238.64|240.91|238.03|0
1653573980000|2022-05-26 14:06:20|241.73|238.85|241.93|239.05|242.35|239.47|241.73|238.85|0
1653573990000|2022-05-26 14:06:30|241.52|238.64|241.52|238.64|241.52|238.64|241.32|238.44|0
1653574000000|2022-05-26 14:06:40|241.93|239.05|240.91|238.03|241.93|239.05|240.91|238.03|0
1653574010000|2022-05-26 14:06:50|241.11|238.23|241.52|238.64|241.52|238.64|240.7|237.82|0
1653574020000|2022-05-26 14:07:00|242.14|239.26|240.29|237.41|242.14|239.26|240.29|237.41|0
1653574030000|2022-05-26 14:07:10|239.88|237|239.58|236.7|239.88|237|239.27|236.39|0
1653574040000|2022-05-26 14:07:20|239.68|236.8|240.5|237.62|240.5|237.62|239.47|236.59|0
1653574050000|2022-05-26 14:07:30|239.47|236.59|239.27|236.39|239.68|236.8|239.27|236.39|0
1653574060000|2022-05-26 14:07:40|240.91|238.03|240.7|237.82|240.91|238.03|240.7|237.82|0
1653574070000|2022-05-26 14:07:50|241.32|238.44|242.34|239.46|242.34|239.46|241.11|238.23|0
1653574080000|2022-05-26 14:08:00|241.93|239.05|242.14|239.26|242.14|239.26|241.32|238.44|0
1653574090000|2022-05-26 14:08:10|241.93|239.05|241.63|238.75|241.93|239.05|241.63|238.75|0
1653574100000|2022-05-26 14:08:20|242.14|239.26|241.93|239.05|242.14|239.26|241.73|238.85|0
1653574110000|2022-05-26 14:08:30|242.25|239.37|240.55|237.67|242.25|239.37|240.55|237.67|0
1653574120000|2022-05-26 14:08:40|240.34|237.46|241.37|238.49|241.37|238.49|240.34|237.46|0
1653574130000|2022-05-26 14:08:50|241.78|238.9|241.14|238.26|241.96|239.08|241.14|238.26|0
1653574140000|2022-05-26 14:09:00|240.31|237.43|241.55|238.67|241.55|238.67|240.01|237.13|0
1653574150000|2022-05-26 14:09:10|241.75|238.87|241.75|238.87|242.16|239.28|241.75|238.87|0
1653574160000|2022-05-26 14:09:20|241.96|239.08|241.96|239.08|242.58|239.7|241.96|239.08|0
1653574170000|2022-05-26 14:09:30|241.55|238.67|241.34|238.46|241.55|238.67|241.34|238.46|0
1653574180000|2022-05-26 14:09:40|240.93|238.05|241.75|238.87|241.75|238.87|240.93|238.05|0
1653574190000|2022-05-26 14:09:50|241.34|238.46|242.16|239.28|242.16|239.28|241.34|238.46|0
1653574200000|2022-05-26 14:10:00|241.96|239.08|242.16|239.28|242.16|239.28|241.96|239.08|0
1653574210000|2022-05-26 14:10:10|242.58|239.7|243.61|240.73|243.61|240.73|242.58|239.7|0
1653574220000|2022-05-26 14:10:20|243.81|240.93|244.23|241.35|244.23|241.35|243.81|240.93|0
1653574230000|2022-05-26 14:10:30|244.64|241.76|244.02|241.14|244.64|241.76|244.02|241.14|0
1653574240000|2022-05-26 14:10:40|244.43|241.55|244.02|241.14|244.43|241.55|243.4|240.52|0
1653574250000|2022-05-26 14:10:50|243.81|240.93|243.19|240.31|243.81|240.93|242.99|240.11|0
1653574260000|2022-05-26 14:11:00|243.61|240.73|242.99|240.11|243.61|240.73|242.89|240.01|0
1653574270000|2022-05-26 14:11:10|243.4|240.52|243.81|240.93|243.81|240.93|243.4|240.52|0
1653574280000|2022-05-26 14:11:20|243.4|240.52|243.3|240.42|243.4|240.52|243.19|240.31|0
1653574290000|2022-05-26 14:11:30|243.19|240.31|241.75|238.87|243.19|240.31|241.75|238.87|0
1653574300000|2022-05-26 14:11:40|241.54|238.66|242.16|239.28|242.16|239.28|241.54|238.66|0
1653574310000|2022-05-26 14:11:50|242.37|239.49|241.75|238.87|242.37|239.49|241.75|238.87|0
1653574320000|2022-05-26 14:12:00|241.34|238.46|240.21|237.33|241.34|238.46|240.21|237.33|0
1653574330000|2022-05-26 14:12:10|240.52|237.64|240.31|237.43|240.72|237.84|240.31|237.43|0
1653574340000|2022-05-26 14:12:20|240.1|237.22|239.9|237.02|240.1|237.22|239.9|237.02|0
1653574350000|2022-05-26 14:12:30|239.8|236.92|239.28|236.4|239.9|237.02|239.28|236.4|0
1653574360000|2022-05-26 14:12:40|239.49|236.61|239.08|236.2|239.49|236.61|239.08|236.2|0
1653574370000|2022-05-26 14:12:50|238.67|235.79|238.87|235.99|238.87|235.99|238.67|235.79|0
1653574380000|2022-05-26 14:13:00|239.08|236.2|239.9|237.02|239.9|237.02|239.08|236.2|0
1653574390000|2022-05-26 14:13:10|239.49|236.61|238.26|235.38|239.49|236.61|238.26|235.38|0
1653574400000|2022-05-26 14:13:20|238.16|235.28|238.05|235.17|238.16|235.28|238.05|235.17|0
1653574410000|2022-05-26 14:13:30|237.85|234.97|238.05|235.17|238.05|235.17|237.85|234.97|0
1653574420000|2022-05-26 14:13:40|237.64|234.76|237.44|234.56|237.85|234.97|237.44|234.56|0
1653574430000|2022-05-26 14:13:50|238.26|235.38|238.05|235.17|238.26|235.38|237.64|234.76|0
1653574440000|2022-05-26 14:14:00|238.26|235.38|238.26|235.38|238.26|235.38|237.85|234.97|0
1653574450000|2022-05-26 14:14:10|238.05|235.17|237.64|234.76|238.05|235.17|237.64|234.76|0
1653574460000|2022-05-26 14:14:20|237.85|234.97|237.03|234.15|237.85|234.97|237.03|234.15|0
1653574470000|2022-05-26 14:14:30|237.23|234.35|236.42|233.54|237.23|234.35|236.42|233.54|0
1653574480000|2022-05-26 14:14:40|236.21|233.33|236.73|233.85|236.73|233.85|236.21|233.33|0
1653574490000|2022-05-26 14:14:50|237.03|234.15|237.44|234.56|237.44|234.56|237.03|234.15|0
1653574500000|2022-05-26 14:15:00|237.64|234.76|236.83|233.95|237.64|234.76|236.62|233.74|0
1653574510000|2022-05-26 14:15:10|236.62|233.74|236.42|233.54|236.83|233.95|236.42|233.54|0
1653574520000|2022-05-26 14:15:20|236.21|233.33|235.8|232.92|236.21|233.33|235.8|232.92|0
1653574530000|2022-05-26 14:15:30|236.21|233.33|235.8|232.92|236.21|233.33|235.6|232.72|0
1653574540000|2022-05-26 14:15:40|235.6|232.72|236.21|233.33|236.32|233.44|235.6|232.72|0
1653574550000|2022-05-26 14:15:50|236.42|233.54|236.21|233.33|236.42|233.54|236.21|233.33|0
1653574560000|2022-05-26 14:16:00|235.6|232.72|235.8|232.92|235.8|232.92|235.6|232.72|0
1653574570000|2022-05-26 14:16:10|236.01|233.13|235.6|232.72|236.01|233.13|235.6|232.72|0
1653574580000|2022-05-26 14:16:20|235.8|232.92|235.6|232.72|236.01|233.13|235.6|232.72|0
1653574590000|2022-05-26 14:16:30|235.4|232.52|235.8|232.92|235.8|232.92|235.4|232.52|0
1653574600000|2022-05-26 14:16:40|236.01|233.13|235.6|232.72|236.01|233.13|235.6|232.72|0
1653574610000|2022-05-26 14:16:50|235.8|232.92|235.4|232.52|235.8|232.92|235.4|232.52|0
1653574620000|2022-05-26 14:17:00|235.6|232.72|236.21|233.33|236.21|233.33|235.6|232.72|0
1653574630000|2022-05-26 14:17:10|236.41|233.53|236.41|233.53|236.41|233.53|236.21|233.33|0
1653574640000|2022-05-26 14:17:20|235.8|232.92|236.41|233.53|236.41|233.53|235.8|232.92|0
1653574650000|2022-05-26 14:17:30|235.8|232.92|236.21|233.33|236.21|233.33|235.8|232.92|0
1653574660000|2022-05-26 14:17:40|235.8|232.92|236.01|233.13|236.01|233.13|235.6|232.72|0
1653574670000|2022-05-26 14:17:50|236.21|233.33|236.82|233.94|236.82|233.94|236.01|233.13|0
1653574680000|2022-05-26 14:18:00|236.62|233.74|237.64|234.76|237.64|234.76|236.62|233.74|0
1653574690000|2022-05-26 14:18:10|236.82|233.94|236.62|233.74|237.23|234.35|236.62|233.74|0
1653574700000|2022-05-26 14:18:20|236.41|233.53|236.21|233.33|236.62|233.74|236.21|233.33|0
1653574710000|2022-05-26 14:18:30|236.4|233.52|235.59|232.71|236.4|233.52|235.38|232.5|0
1653574720000|2022-05-26 14:18:40|235.19|232.31|234.98|232.1|235.39|232.51|234.98|232.1|0
1653574730000|2022-05-26 14:18:50|235.19|232.31|235.19|232.31|235.39|232.51|234.98|232.1|0
1653574740000|2022-05-26 14:19:00|234.98|232.1|235.6|232.72|235.6|232.72|234.98|232.1|0
1653574750000|2022-05-26 14:19:10|235.39|232.51|235.6|232.72|235.6|232.72|235.19|232.31|0
1653574760000|2022-05-26 14:19:20|235.19|232.31|235.8|232.92|235.8|232.92|235.19|232.31|0
1653574770000|2022-05-26 14:19:30|235.6|232.72|235.6|232.72|235.6|232.72|235.19|232.31|0
1653574780000|2022-05-26 14:19:40|235.19|232.31|234.58|231.7|235.19|232.31|234.58|231.7|0
1653574790000|2022-05-26 14:19:50|234.37|231.49|234.17|231.29|234.58|231.7|234.17|231.29|0
1653574800000|2022-05-26 14:20:00|233.96|231.08|233.96|231.08|233.96|231.08|233.76|230.88|0
1653574810000|2022-05-26 14:20:10|234.17|231.29|234.98|232.1|234.98|232.1|233.56|230.68|0
1653574820000|2022-05-26 14:20:20|235.39|232.51|234.37|231.49|235.39|232.51|234.37|231.49|0
1653574830000|2022-05-26 14:20:30|235.19|232.31|234.57|231.69|235.59|232.71|234.57|231.69|0
1653574840000|2022-05-26 14:20:40|234.78|231.9|235.59|232.71|235.59|232.71|234.78|231.9|0
1653574850000|2022-05-26 14:20:50|236|233.12|236|233.12|236|233.12|235.59|232.71|0
1653574860000|2022-05-26 14:21:00|235.8|232.92|236|233.12|236|233.12|235.39|232.51|0
1653574870000|2022-05-26 14:21:10|236.21|233.33|236|233.12|236.61|233.73|236|233.12|0
1653574880000|2022-05-26 14:21:20|235.39|232.51|235.19|232.31|235.59|232.71|235.19|232.31|0
1653574890000|2022-05-26 14:21:30|235.59|232.71|235.8|232.92|235.8|232.92|234.98|232.1|0
1653574900000|2022-05-26 14:21:40|236|233.12|235.8|232.92|236|233.12|235.8|232.92|0
1653574910000|2022-05-26 14:21:50|235.59|232.71|235.19|232.31|235.59|232.71|235.19|232.31|0
1653574920000|2022-05-26 14:22:00|234.98|232.1|234.78|231.9|234.98|232.1|234.37|231.49|0
1653574930000|2022-05-26 14:22:10|234.37|231.49|233.76|230.88|234.37|231.49|233.76|230.88|0
1653574940000|2022-05-26 14:22:20|233.35|230.47|233.15|230.27|233.35|230.47|233.05|230.17|0
1653574950000|2022-05-26 14:22:30|232.74|229.86|232.74|229.86|232.74|229.86|232.74|229.86|0
1653574960000|2022-05-26 14:22:40|232.54|229.66|231.73|228.85|232.54|229.66|231.73|228.85|0
1653574970000|2022-05-26 14:22:50|232.13|229.25|233.15|230.27|233.15|230.27|232.13|229.25|0
1653574980000|2022-05-26 14:23:00|233.35|230.47|233.25|230.37|233.35|230.47|232.95|230.07|0
1653574990000|2022-05-26 14:23:10|233.56|230.68|234.17|231.29|234.17|231.29|233.56|230.68|0
1653575000000|2022-05-26 14:23:20|234.37|231.49|233.76|230.88|234.37|231.49|233.55|230.67|0
1653575010000|2022-05-26 14:23:30|233.96|231.08|234.16|231.28|234.16|231.28|233.76|230.88|0
1653575020000|2022-05-26 14:23:40|234.37|231.49|233.55|230.67|234.37|231.49|233.55|230.67|0
1653575030000|2022-05-26 14:23:50|233.76|230.88|233.96|231.08|233.96|231.08|233.76|230.88|0
1653575040000|2022-05-26 14:24:00|233.86|230.98|233.76|230.88|233.86|230.98|233.55|230.67|0
1653575050000|2022-05-26 14:24:10|233.55|230.67|232.94|230.06|233.55|230.67|232.94|230.06|0
1653575060000|2022-05-26 14:24:20|233.55|230.67|233.96|231.08|233.96|231.08|233.55|230.67|0
1653575070000|2022-05-26 14:24:30|234.16|231.28|232.94|230.06|234.16|231.28|232.94|230.06|0
1653575080000|2022-05-26 14:24:40|233.15|230.27|232.94|230.06|233.15|230.27|232.94|230.06|0
1653575090000|2022-05-26 14:24:50|233.15|230.27|232.74|229.86|233.15|230.27|232.74|229.86|0
1653575100000|2022-05-26 14:25:00|232.54|229.66|232.94|230.06|233.15|230.27|232.54|229.66|0
1653575110000|2022-05-26 14:25:10|233.35|230.47|234.16|231.28|234.16|231.28|233.35|230.47|0
1653575120000|2022-05-26 14:25:20|233.76|230.88|233.76|230.88|233.76|230.88|233.35|230.47|0
1653575130000|2022-05-26 14:25:30|233.55|230.67|233.96|231.08|233.96|231.08|233.15|230.27|0
1653575140000|2022-05-26 14:25:40|233.76|230.88|233.96|231.08|233.96|231.08|233.55|230.67|0
1653575150000|2022-05-26 14:25:50|234.37|231.49|234.77|231.89|234.77|231.89|234.16|231.28|0
1653575160000|2022-05-26 14:26:00|234.37|231.49|234.57|231.69|234.57|231.69|233.76|230.88|0
1653575170000|2022-05-26 14:26:10|234.98|232.1|234.57|231.69|234.98|232.1|234.47|231.59|0
1653575180000|2022-05-26 14:26:20|233.96|231.08|234.57|231.69|234.57|231.69|233.96|231.08|0
1653575190000|2022-05-26 14:26:30|234.77|231.89|234.57|231.69|234.77|231.89|234.37|231.49|0
1653575200000|2022-05-26 14:26:40|234.98|232.1|234.77|231.89|234.98|232.1|234.77|231.89|0
1653575210000|2022-05-26 14:26:50|235.18|232.3|235.38|232.5|235.38|232.5|235.18|232.3|0
1653575220000|2022-05-26 14:27:00|235.59|232.71|234.57|231.69|235.59|232.71|234.57|231.69|0
1653575230000|2022-05-26 14:27:10|234.98|232.1|234.77|231.89|234.98|232.1|234.77|231.89|0
1653575240000|2022-05-26 14:27:20|235.18|232.3|234.77|231.89|235.18|232.3|234.77|231.89|0
1653575250000|2022-05-26 14:27:30|235.18|232.3|234.77|231.89|235.18|232.3|234.77|231.89|0
1653575260000|2022-05-26 14:27:40|234.57|231.69|234.77|231.89|234.98|232.1|234.57|231.69|0
1653575270000|2022-05-26 14:27:50|234.57|231.69|234.77|231.89|234.77|231.89|234.57|231.69|0
1653575280000|2022-05-26 14:28:00|234.67|231.79|234.77|231.89|234.77|231.89|234.36|231.48|0
1653575290000|2022-05-26 14:28:10|234.98|232.1|235.59|232.71|235.59|232.71|234.98|232.1|0
1653575300000|2022-05-26 14:28:20|235.18|232.3|235.79|232.91|235.79|232.91|235.18|232.3|0
1653575310000|2022-05-26 14:28:30|235.38|232.5|235.18|232.3|235.59|232.71|235.18|232.3|0
1653575320000|2022-05-26 14:28:40|235.38|232.5|235.99|233.11|235.99|233.11|235.38|232.5|0
1653575330000|2022-05-26 14:28:50|236.2|233.32|236.2|233.32|236.2|233.32|235.99|233.11|0
1653575340000|2022-05-26 14:29:00|235.79|232.91|236.2|233.32|236.2|233.32|235.59|232.71|0
1653575350000|2022-05-26 14:29:10|236.61|233.73|237.02|234.14|237.02|234.14|236.61|233.73|0
1653575360000|2022-05-26 14:29:20|237.22|234.34|236.81|233.93|237.22|234.34|236.81|233.93|0
1653575370000|2022-05-26 14:29:30|237.02|234.14|237.22|234.34|237.63|234.75|237.02|234.14|0
1653575380000|2022-05-26 14:29:40|237.43|234.55|237.22|234.34|237.43|234.55|237.22|234.34|0
1653575390000|2022-05-26 14:29:50|237.43|234.55|237.02|234.14|237.43|234.55|237.02|234.14|0
1653575400000|2022-05-26 14:30:00|236.61|233.73|236.2|233.32|236.61|233.73|235.79|232.91|0
1653575410000|2022-05-26 14:30:10|235.79|232.91|235.79|232.91|235.79|232.91|235.59|232.71|0
1653575420000|2022-05-26 14:30:20|235.99|233.11|235.79|232.91|235.99|233.11|235.79|232.91|0
1653575430000|2022-05-26 14:30:30|235.99|233.11|235.99|233.11|236.2|233.32|235.99|233.11|0
1653575440000|2022-05-26 14:30:40|236.2|233.32|237.22|234.34|237.22|234.34|236.2|233.32|0
1653575450000|2022-05-26 14:30:50|237.63|234.75|237.18|234.3|238.24|235.36|237.18|234.3|0
1653575460000|2022-05-26 14:31:00|237.59|234.71|237.59|234.71|237.59|234.71|237.39|234.51|0
1653575470000|2022-05-26 14:31:10|237.8|234.92|237.8|234.92|238|235.12|237.8|234.92|0
1653575480000|2022-05-26 14:31:20|236.98|234.1|237.08|234.2|237.08|234.2|236.77|233.89|0
1653575490000|2022-05-26 14:31:30|236.57|233.69|236.36|233.48|237.18|234.3|236.36|233.48|0
1653575500000|2022-05-26 14:31:40|236.16|233.28|236.77|233.89|236.77|233.89|236.16|233.28|0
1653575510000|2022-05-26 14:31:50|236.98|234.1|237.18|234.3|237.18|234.3|236.57|233.69|0
1653575520000|2022-05-26 14:32:00|237.59|234.71|237.39|234.51|237.59|234.71|237.39|234.51|0
1653575530000|2022-05-26 14:32:10|236.98|234.1|237.18|234.3|237.18|234.3|236.98|234.1|0
1653575540000|2022-05-26 14:32:20|236.98|234.1|236.77|233.89|237.18|234.3|236.77|233.89|0
1653575550000|2022-05-26 14:32:30|237.18|234.3|236.98|234.1|237.18|234.3|236.77|233.89|0
1653575560000|2022-05-26 14:32:40|236.77|233.89|236.98|234.1|236.98|234.1|236.77|233.89|0
1653575570000|2022-05-26 14:32:50|237.18|234.3|237.59|234.71|237.59|234.71|237.18|234.3|0
1653575580000|2022-05-26 14:33:00|237.8|234.92|237.8|234.92|238|235.12|237.8|234.92|0
1653575590000|2022-05-26 14:33:10|238|235.12|238.21|235.33|238.21|235.33|237.8|234.92|0
1653575600000|2022-05-26 14:33:20|238.62|235.74|239.24|236.36|239.24|236.36|238.62|235.74|0
1653575610000|2022-05-26 14:33:30|239.03|236.15|238.82|235.94|239.03|236.15|238.62|235.74|0
1653575620000|2022-05-26 14:33:40|239.24|236.36|239.44|236.56|239.44|236.56|239.24|236.36|0
1653575630000|2022-05-26 14:33:50|239.65|236.77|239.65|236.77|239.65|236.77|239.44|236.56|0
1653575640000|2022-05-26 14:34:00|240.06|237.18|240.27|237.39|240.27|237.39|240.06|237.18|0
1653575650000|2022-05-26 14:34:10|239.65|236.77|239.24|236.36|239.65|236.77|239.24|236.36|0
1653575660000|2022-05-26 14:34:20|239.03|236.15|238.93|236.05|239.24|236.36|238.82|235.94|0
1653575670000|2022-05-26 14:34:30|239.03|236.15|239.03|236.15|239.03|236.15|238.82|235.94|0
1653575680000|2022-05-26 14:34:40|238.62|235.74|239.24|236.36|239.24|236.36|238.41|235.53|0
1653575690000|2022-05-26 14:34:50|239.03|236.15|239.03|236.15|239.24|236.36|239.03|236.15|0
1653575700000|2022-05-26 14:35:00|238.82|235.94|238.31|235.43|238.82|235.94|238.31|235.43|0
1653575710000|2022-05-26 14:35:10|238.21|235.33|237.38|234.5|238.21|235.33|237.38|234.5|0
1653575720000|2022-05-26 14:35:20|236.77|233.89|236.97|234.09|236.97|234.09|236.56|233.68|0
1653575730000|2022-05-26 14:35:30|236.36|233.48|236.97|234.09|236.97|234.09|236.15|233.27|0
1653575740000|2022-05-26 14:35:40|236.36|233.48|236.36|233.48|236.36|233.48|236.15|233.27|0
1653575750000|2022-05-26 14:35:50|236.15|233.27|235.74|232.86|236.15|233.27|235.74|232.86|0
1653575760000|2022-05-26 14:36:00|235.54|232.66|235.54|232.66|235.74|232.86|235.13|232.25|0
1653575770000|2022-05-26 14:36:10|235.33|232.45|236.36|233.48|236.36|233.48|235.33|232.45|0
1653575780000|2022-05-26 14:36:20|236.56|233.68|235.74|232.86|236.56|233.68|235.74|232.86|0
1653575790000|2022-05-26 14:36:30|235.33|232.45|235.74|232.86|235.74|232.86|235.13|232.25|0
1653575800000|2022-05-26 14:36:40|235.33|232.45|235.33|232.45|235.33|232.45|235.13|232.25|0
1653575810000|2022-05-26 14:36:50|235.54|232.66|235.33|232.45|235.54|232.66|235.33|232.45|0
1653575820000|2022-05-26 14:37:00|235.13|232.25|235.13|232.25|235.54|232.66|235.13|232.25|0
1653575830000|2022-05-26 14:37:10|234.92|232.04|235.13|232.25|235.33|232.45|234.51|231.63|0
1653575840000|2022-05-26 14:37:20|235.54|232.66|235.33|232.45|235.54|232.66|235.33|232.45|0
1653575850000|2022-05-26 14:37:30|235.74|232.86|236.67|233.79|236.67|233.79|235.74|232.86|0
1653575860000|2022-05-26 14:37:40|236.36|233.48|236.15|233.27|236.36|233.48|235.54|232.66|0
1653575870000|2022-05-26 14:37:50|236.56|233.68|235.33|232.45|236.56|233.68|235.33|232.45|0
1653575880000|2022-05-26 14:38:00|235.95|233.07|236.15|233.27|236.15|233.27|235.95|233.07|0
1653575890000|2022-05-26 14:38:10|235.74|232.86|234.92|232.04|235.74|232.86|234.92|232.04|0
1653575900000|2022-05-26 14:38:20|235.13|232.25|234.72|231.84|235.13|232.25|234.72|231.84|0
1653575910000|2022-05-26 14:38:30|235.33|232.45|235.95|233.07|235.95|233.07|235.13|232.25|0
1653575920000|2022-05-26 14:38:40|236.15|233.27|235.33|232.45|236.15|233.27|235.33|232.45|0
1653575930000|2022-05-26 14:38:50|235.13|232.25|235.44|232.56|235.44|232.56|235.13|232.25|0
1653575940000|2022-05-26 14:39:00|235.54|232.66|235.54|232.66|235.74|232.86|235.33|232.45|0
1653575950000|2022-05-26 14:39:10|235.33|232.45|234.72|231.84|235.33|232.45|234.72|231.84|0
1653575960000|2022-05-26 14:39:20|235.13|232.25|234.72|231.84|235.13|232.25|234.72|231.84|0
1653575970000|2022-05-26 14:39:30|234.31|231.43|234.72|231.84|234.72|231.84|234.31|231.43|0
1653575980000|2022-05-26 14:39:40|234.1|231.22|235.13|232.25|235.13|232.25|234.1|231.22|0
1653575990000|2022-05-26 14:39:50|234.72|231.84|234.1|231.22|234.92|232.04|234.1|231.22|0
1653576000000|2022-05-26 14:40:00|234.31|231.43|234.31|231.43|234.51|231.63|234.31|231.43|0
1653576010000|2022-05-26 14:40:10|233.9|231.02|234.31|231.43|234.31|231.43|233.49|230.61|0
1653576020000|2022-05-26 14:40:20|233.69|230.81|233.9|231.02|233.9|231.02|233.49|230.61|0
1653576030000|2022-05-26 14:40:30|233.69|230.81|235.12|232.24|235.12|232.24|233.69|230.81|0
1653576040000|2022-05-26 14:40:40|235.53|232.65|235.33|232.45|235.74|232.86|235.33|232.45|0
1653576050000|2022-05-26 14:40:50|235.53|232.65|235.12|232.24|235.74|232.86|235.12|232.24|0
1653576060000|2022-05-26 14:41:00|235.53|232.65|236.15|233.27|236.15|233.27|235.53|232.65|0
1653576070000|2022-05-26 14:41:10|236.56|233.68|236.35|233.47|236.56|233.68|236.35|233.47|0
1653576080000|2022-05-26 14:41:20|235.74|232.86|235.53|232.65|235.74|232.86|235.33|232.45|0
1653576090000|2022-05-26 14:41:30|235.74|232.86|234.92|232.04|235.74|232.86|234.92|232.04|0
1653576100000|2022-05-26 14:41:40|234.71|231.83|234.71|231.83|235.33|232.45|234.71|231.83|0
1653576110000|2022-05-26 14:41:50|234.31|231.43|234.92|232.04|234.92|232.04|234.31|231.43|0
1653576120000|2022-05-26 14:42:00|234.62|231.74|235.53|232.65|235.53|232.65|234.51|231.63|0
1653576130000|2022-05-26 14:42:10|235.74|232.86|235.94|233.06|235.94|233.06|235.74|232.86|0
1653576140000|2022-05-26 14:42:20|236.15|233.27|236.56|233.68|236.56|233.68|236.15|233.27|0
1653576150000|2022-05-26 14:42:30|236.35|233.47|236.97|234.09|236.97|234.09|236.35|233.47|0
1653576160000|2022-05-26 14:42:40|236.35|233.47|236.56|233.68|236.56|233.68|235.94|233.06|0
1653576170000|2022-05-26 14:42:50|236.76|233.88|236.97|234.09|236.97|234.09|236.76|233.88|0
1653576180000|2022-05-26 14:43:00|236.76|233.88|237.17|234.29|237.17|234.29|236.76|233.88|0
1653576190000|2022-05-26 14:43:10|236.76|233.88|236.56|233.68|236.76|233.88|236.56|233.68|0
1653576200000|2022-05-26 14:43:20|236.15|233.27|235.53|232.65|236.15|233.27|235.53|232.65|0
1653576210000|2022-05-26 14:43:30|235.74|232.86|235.53|232.65|235.74|232.86|235.53|232.65|0
1653576220000|2022-05-26 14:43:40|235.33|232.45|235.43|232.55|235.53|232.65|235.33|232.45|0
1653576230000|2022-05-26 14:43:50|235.74|232.86|235.53|232.65|235.74|232.86|235.33|232.45|0
1653576240000|2022-05-26 14:44:00|235.84|232.96|235.53|232.65|235.84|232.96|235.53|232.65|0
1653576250000|2022-05-26 14:44:10|235.74|232.86|235.12|232.24|235.94|233.06|235.12|232.24|0
1653576260000|2022-05-26 14:44:20|235.33|232.45|235.33|232.45|235.33|232.45|235.12|232.24|0
1653576270000|2022-05-26 14:44:30|234.92|232.04|235.23|232.35|235.23|232.35|234.92|232.04|0
1653576280000|2022-05-26 14:44:40|235.53|232.65|235.12|232.24|235.73|232.85|235.12|232.24|0
1653576290000|2022-05-26 14:44:50|235.33|232.45|235.94|233.06|235.94|233.06|235.12|232.24|0
1653576300000|2022-05-26 14:45:00|235.73|232.85|236.14|233.26|236.14|233.26|235.73|232.85|0
1653576310000|2022-05-26 14:45:10|235.73|232.85|236.35|233.47|236.35|233.47|235.73|232.85|0
1653576320000|2022-05-26 14:45:20|236.96|234.08|237.58|234.7|237.58|234.7|236.96|234.08|0
1653576330000|2022-05-26 14:45:30|237.37|234.49|237.99|235.11|237.99|235.11|236.96|234.08|0
1653576340000|2022-05-26 14:45:40|238.4|235.52|238.4|235.52|238.4|235.52|238.2|235.32|0
1653576350000|2022-05-26 14:45:50|238.61|235.73|238.61|235.73|238.81|235.93|238.61|235.73|0
1653576360000|2022-05-26 14:46:00|238.4|235.52|236.96|234.08|238.4|235.52|236.96|234.08|0
1653576370000|2022-05-26 14:46:10|237.37|234.49|237.17|234.29|237.69|234.81|237.17|234.29|0
1653576380000|2022-05-26 14:46:20|236.35|233.47|236.14|233.26|236.35|233.47|235.94|233.06|0
1653576390000|2022-05-26 14:46:30|235.73|232.85|235.32|232.44|235.73|232.85|235.32|232.44|0
1653576400000|2022-05-26 14:46:40|235.12|232.24|235.53|232.65|235.53|232.65|235.12|232.24|0
1653576410000|2022-05-26 14:46:50|236.14|233.26|235.01|232.13|236.14|233.26|234.8|231.92|0
1653576420000|2022-05-26 14:47:00|235.21|232.33|235.83|232.95|235.83|232.95|235.21|232.33|0
1653576430000|2022-05-26 14:47:10|235.21|232.33|235.01|232.13|235.42|232.54|235.01|232.13|0
1653576440000|2022-05-26 14:47:20|235.62|232.74|235.42|232.54|235.62|232.74|235.21|232.33|0
1653576450000|2022-05-26 14:47:30|236.24|233.36|236.24|233.36|236.65|233.77|236.04|233.16|0
1653576460000|2022-05-26 14:47:40|236.45|233.57|236.14|233.26|236.45|233.57|236.14|233.26|0
1653576470000|2022-05-26 14:47:50|236.45|233.57|236.24|233.36|236.65|233.77|236.24|233.36|0
1653576480000|2022-05-26 14:48:00|235.83|232.95|235.83|232.95|235.83|232.95|235.62|232.74|0
1653576490000|2022-05-26 14:48:10|235.62|232.74|235.42|232.54|235.62|232.74|235.42|232.54|0
1653576500000|2022-05-26 14:48:20|235.62|232.74|235.62|232.74|235.62|232.74|235.62|232.74|0
1653576510000|2022-05-26 14:48:30|235.83|232.95|235.21|232.33|235.83|232.95|235.21|232.33|0
1653576520000|2022-05-26 14:48:40|235.42|232.54|235.01|232.13|235.42|232.54|235.01|232.13|0
1653576530000|2022-05-26 14:48:50|234.8|231.92|234.19|231.31|234.8|231.92|234.19|231.31|0
1653576540000|2022-05-26 14:49:00|233.98|231.1|234.39|231.51|234.39|231.51|233.57|230.69|0
1653576550000|2022-05-26 14:49:10|235.01|232.13|234.19|231.31|235.01|232.13|234.19|231.31|0
1653576560000|2022-05-26 14:49:20|233.98|231.1|234.19|231.31|234.19|231.31|233.98|231.1|0
1653576570000|2022-05-26 14:49:30|233.98|231.1|233.98|231.1|233.98|231.1|233.78|230.9|0
1653576580000|2022-05-26 14:49:40|234.19|231.31|234.19|231.31|234.19|231.31|233.98|231.1|0
1653576590000|2022-05-26 14:49:50|233.98|231.1|233.98|231.1|234.19|231.31|233.98|231.1|0
1653576600000|2022-05-26 14:50:00|233.78|230.9|233.16|230.28|233.78|230.9|233.16|230.28|0
1653576610000|2022-05-26 14:50:10|232.96|230.08|232.75|229.87|232.96|230.08|232.75|229.87|0
1653576620000|2022-05-26 14:50:20|232.14|229.26|232.14|229.26|232.75|229.87|232.14|229.26|0
1653576630000|2022-05-26 14:50:30|231.93|229.05|231.93|229.05|231.93|229.05|231.73|228.85|0
1653576640000|2022-05-26 14:50:40|231.73|228.85|231.12|228.24|231.73|228.85|231.12|228.24|0
1653576650000|2022-05-26 14:50:50|231.32|228.44|231.12|228.24|231.32|228.44|231.12|228.24|0
1653576660000|2022-05-26 14:51:00|231.43|228.55|231.53|228.65|231.53|228.65|231.12|228.24|0
1653576670000|2022-05-26 14:51:10|231.73|228.85|231.73|228.85|231.73|228.85|231.53|228.65|0
1653576680000|2022-05-26 14:51:20|231.53|228.65|231.53|228.65|231.93|229.05|231.53|228.65|0
1653576690000|2022-05-26 14:51:30|231.32|228.44|231.12|228.24|231.32|228.44|230.91|228.03|0
1653576700000|2022-05-26 14:51:40|230.91|228.03|231.12|228.24|231.12|228.24|230.91|228.03|0
1653576710000|2022-05-26 14:51:50|231.32|228.44|230.91|228.03|231.32|228.44|230.91|228.03|0
1653576720000|2022-05-26 14:52:00|230.71|227.83|231.12|228.24|231.12|228.24|230.71|227.83|0
1653576730000|2022-05-26 14:52:10|231.32|228.44|231.93|229.05|231.93|229.05|231.32|228.44|0
1653576740000|2022-05-26 14:52:20|231.52|228.64|231.73|228.85|231.93|229.05|231.52|228.64|0
1653576750000|2022-05-26 14:52:30|231.93|229.05|231.52|228.64|231.93|229.05|231.52|228.64|0
1653576760000|2022-05-26 14:52:40|231.73|228.85|231.12|228.24|231.73|228.85|231.12|228.24|0
1653576770000|2022-05-26 14:52:50|230.91|228.03|231.32|228.44|231.32|228.44|230.71|227.83|0
1653576780000|2022-05-26 14:53:00|231.52|228.64|231.32|228.44|231.52|228.64|231.32|228.44|0
1653576790000|2022-05-26 14:53:10|231.52|228.64|232.14|229.26|232.14|229.26|231.52|228.64|0
1653576800000|2022-05-26 14:53:20|232.54|229.66|231.93|229.05|232.54|229.66|231.73|228.85|0
1653576810000|2022-05-26 14:53:30|232.34|229.46|232.75|229.87|232.75|229.87|232.34|229.46|0
1653576820000|2022-05-26 14:53:40|232.54|229.66|232.75|229.87|232.95|230.07|232.54|229.66|0
1653576830000|2022-05-26 14:53:50|232.34|229.46|232.75|229.87|232.75|229.87|231.93|229.05|0
1653576840000|2022-05-26 14:54:00|233.16|230.28|233.77|230.89|233.98|231.1|233.16|230.28|0
1653576850000|2022-05-26 14:54:10|233.98|231.1|233.77|230.89|233.98|231.1|233.57|230.69|0
1653576860000|2022-05-26 14:54:20|233.98|231.1|233.77|230.89|233.98|231.1|233.77|230.89|0
1653576870000|2022-05-26 14:54:30|233.16|230.28|233.16|230.28|233.16|230.28|232.54|229.66|0
1653576880000|2022-05-26 14:54:40|233.36|230.48|232.75|229.87|233.36|230.48|232.75|229.87|0
1653576890000|2022-05-26 14:54:50|232.95|230.07|232.75|229.87|232.95|230.07|232.75|229.87|0
1653576900000|2022-05-26 14:55:00|232.54|229.66|232.54|229.66|232.75|229.87|232.54|229.66|0
1653576910000|2022-05-26 14:55:10|232.95|230.07|233.16|230.28|233.16|230.28|232.95|230.07|0
1653576920000|2022-05-26 14:55:20|233.36|230.48|232.54|229.66|233.36|230.48|232.34|229.46|0
1653576930000|2022-05-26 14:55:30|233.16|230.28|232.95|230.07|233.77|230.89|232.95|230.07|0
1653576940000|2022-05-26 14:55:40|232.75|229.87|232.54|229.66|232.75|229.87|232.54|229.66|0
1653576950000|2022-05-26 14:55:50|232.65|229.77|232.54|229.66|232.75|229.87|232.54|229.66|0
1653576960000|2022-05-26 14:56:00|232.34|229.46|232.54|229.66|232.54|229.66|231.93|229.05|0
1653576970000|2022-05-26 14:56:10|232.75|229.87|232.13|229.25|232.75|229.87|232.13|229.25|0
1653576980000|2022-05-26 14:56:20|231.93|229.05|231.72|228.84|232.13|229.25|231.72|228.84|0
1653576990000|2022-05-26 14:56:30|231.93|229.05|231.93|229.05|232.13|229.25|231.93|229.05|0
1653577000000|2022-05-26 14:56:40|232.13|229.25|231.52|228.64|232.13|229.25|231.52|228.64|0
1653577010000|2022-05-26 14:56:50|231.32|228.44|231.32|228.44|231.52|228.64|231.11|228.23|0
1653577020000|2022-05-26 14:57:00|231.93|229.05|231.93|229.05|232.13|229.25|231.93|229.05|0
1653577030000|2022-05-26 14:57:10|232.13|229.25|232.95|230.07|232.95|230.07|232.13|229.25|0
1653577040000|2022-05-26 14:57:20|232.85|229.97|232.75|229.87|233.15|230.27|232.75|229.87|0
1653577050000|2022-05-26 14:57:30|232.65|229.77|232.34|229.46|232.65|229.77|232.13|229.25|0
1653577060000|2022-05-26 14:57:40|232.74|229.86|232.13|229.25|232.74|229.86|232.13|229.25|0
1653577070000|2022-05-26 14:57:50|231.93|229.05|232.13|229.25|232.13|229.25|231.93|229.05|0
1653577080000|2022-05-26 14:58:00|231.93|229.05|232.34|229.46|232.34|229.46|231.52|228.64|0
1653577090000|2022-05-26 14:58:10|232.74|229.86|232.54|229.66|232.95|230.07|232.54|229.66|0
1653577100000|2022-05-26 14:58:20|232.74|229.86|232.54|229.66|232.74|229.86|232.54|229.66|0
1653577110000|2022-05-26 14:58:30|232.34|229.46|232.34|229.46|232.95|230.07|232.34|229.46|0
1653577120000|2022-05-26 14:58:40|232.13|229.25|232.13|229.25|232.74|229.86|232.13|229.25|0
1653577130000|2022-05-26 14:58:50|231.93|229.05|231.31|228.43|231.93|229.05|231.31|228.43|0
1653577140000|2022-05-26 14:59:00|231.11|228.23|230.3|227.42|231.11|228.23|230.3|227.42|0
1653577150000|2022-05-26 14:59:10|230.5|227.62|230.7|227.82|231.11|228.23|230.5|227.62|0
1653577160000|2022-05-26 14:59:20|230.91|228.03|230.7|227.82|230.91|228.03|230.5|227.62|0
1653577170000|2022-05-26 14:59:30|230.5|227.62|230.29|227.41|230.5|227.62|230.29|227.41|0
1653577180000|2022-05-26 14:59:40|230.5|227.62|230.7|227.82|230.7|227.82|230.5|227.62|0
1653577190000|2022-05-26 14:59:50|230.5|227.62|230.91|228.03|230.91|228.03|230.29|227.41|0
1653577200000|2022-05-26 15:00:00|230.5|227.62|230.91|228.03|230.91|228.03|230.5|227.62|0
1653577210000|2022-05-26 15:00:10|231.11|228.23|231.11|228.23|231.11|228.23|230.5|227.62|0
1653577220000|2022-05-26 15:00:20|231.31|228.43|230.5|227.62|231.31|228.43|230.5|227.62|0
1653577230000|2022-05-26 15:00:30|230.29|227.41|229.48|226.6|230.29|227.41|229.28|226.4|0
1653577240000|2022-05-26 15:00:40|229.28|226.4|228.46|225.58|229.28|226.4|228.26|225.38|0
1653577250000|2022-05-26 15:00:50|228.67|225.79|228.06|225.18|228.67|225.79|228.06|225.18|0
1653577260000|2022-05-26 15:01:00|228.26|225.38|228.46|225.58|228.46|225.58|228.26|225.38|0
1653577270000|2022-05-26 15:01:10|228.06|225.18|227.86|224.98|228.06|225.18|227.45|224.57|0
1653577280000|2022-05-26 15:01:20|227.65|224.77|227.25|224.37|227.65|224.77|227.25|224.37|0
1653577290000|2022-05-26 15:01:30|227.45|224.57|227.45|224.57|227.45|224.57|227.25|224.37|0
1653577300000|2022-05-26 15:01:40|227.65|224.77|227.45|224.57|227.65|224.77|227.25|224.37|0
1653577310000|2022-05-26 15:01:50|227.65|224.77|227.45|224.57|227.65|224.77|227.45|224.57|0
1653577320000|2022-05-26 15:02:00|227.25|224.37|227.86|224.98|228.06|225.18|227.25|224.37|0
1653577330000|2022-05-26 15:02:10|227.45|224.57|227.25|224.37|227.65|224.77|227.25|224.37|0
1653577340000|2022-05-26 15:02:20|227.45|224.57|227.45|224.57|227.65|224.77|227.45|224.57|0
1653577350000|2022-05-26 15:02:30|227.25|224.37|227.04|224.16|227.25|224.37|227.04|224.16|0
1653577360000|2022-05-26 15:02:40|227.25|224.37|227.25|224.37|227.25|224.37|227.25|224.37|0
1653577370000|2022-05-26 15:02:50|227.04|224.16|226.84|223.96|227.04|224.16|226.84|223.96|0
1653577380000|2022-05-26 15:03:00|226.64|223.76|226.64|223.76|226.84|223.96|226.64|223.76|0
1653577390000|2022-05-26 15:03:10|226.44|223.56|226.64|223.76|226.64|223.76|226.44|223.56|0
1653577400000|2022-05-26 15:03:20|226.44|223.56|227.04|224.16|227.04|224.16|226.44|223.56|0
1653577410000|2022-05-26 15:03:30|226.84|223.96|226.64|223.76|226.84|223.96|226.64|223.76|0
1653577420000|2022-05-26 15:03:40|226.44|223.56|226.23|223.35|226.44|223.56|226.23|223.35|0
1653577430000|2022-05-26 15:03:50|226.64|223.76|226.23|223.35|226.64|223.76|226.23|223.35|0
1653577440000|2022-05-26 15:04:00|226.03|223.15|226.03|223.15|226.03|223.15|226.03|223.15|0
1653577450000|2022-05-26 15:04:10|225.83|222.95|225.43|222.55|225.83|222.95|225.43|222.55|0
1653577460000|2022-05-26 15:04:20|225.63|222.75|225.23|222.35|225.63|222.75|225.23|222.35|0
1653577470000|2022-05-26 15:04:30|225.02|222.14|225.22|222.34|225.43|222.55|225.02|222.14|0
1653577480000|2022-05-26 15:04:40|225.02|222.14|225.43|222.55|225.43|222.55|225.02|222.14|0
1653577490000|2022-05-26 15:04:50|225.02|222.14|225.43|222.55|225.63|222.75|225.02|222.14|0
1653577500000|2022-05-26 15:05:00|225.63|222.75|225.43|222.55|225.63|222.75|225.22|222.34|0
1653577510000|2022-05-26 15:05:10|225.22|222.34|225.02|222.14|225.22|222.34|224.82|221.94|0
1653577520000|2022-05-26 15:05:20|225.33|222.45|225.83|222.95|225.83|222.95|225.33|222.45|0
1653577530000|2022-05-26 15:05:30|226.03|223.15|226.64|223.76|226.64|223.76|226.03|223.15|0
1653577540000|2022-05-26 15:05:40|226.84|223.96|226.44|223.56|226.84|223.96|226.44|223.56|0
1653577550000|2022-05-26 15:05:50|226.84|223.96|226.64|223.76|226.84|223.96|226.43|223.55|0
1653577560000|2022-05-26 15:06:00|226.84|223.96|226.84|223.96|227.04|224.16|226.64|223.76|0
1653577570000|2022-05-26 15:06:10|227.25|224.37|226.98|224.1|227.25|224.37|226.44|223.56|0
1653577580000|2022-05-26 15:06:20|226.78|223.9|226.98|224.1|226.98|224.1|226.78|223.9|0
1653577590000|2022-05-26 15:06:30|227.18|224.3|227.18|224.3|227.18|224.3|226.98|224.1|0
1653577600000|2022-05-26 15:06:40|226.98|224.1|226.98|224.1|227.38|224.5|226.98|224.1|0
1653577610000|2022-05-26 15:06:50|227.38|224.5|226.98|224.1|227.38|224.5|226.98|224.1|0
1653577620000|2022-05-26 15:07:00|227.22|224.34|226.82|223.94|227.22|224.34|226.82|223.94|0
1653577630000|2022-05-26 15:07:10|227.02|224.14|227.22|224.34|227.22|224.34|227.02|224.14|0
1653577640000|2022-05-26 15:07:20|227.42|224.54|227.63|224.75|227.63|224.75|227.42|224.54|0
1653577650000|2022-05-26 15:07:30|227.22|224.34|227.02|224.14|227.63|224.75|227.02|224.14|0
1653577660000|2022-05-26 15:07:40|227.22|224.34|227.42|224.54|227.42|224.54|227.22|224.34|0
1653577670000|2022-05-26 15:07:50|227.22|224.34|227.42|224.54|227.42|224.54|227.22|224.34|0
1653577680000|2022-05-26 15:08:00|227.12|224.24|227.22|224.34|227.42|224.54|227.12|224.24|0
1653577690000|2022-05-26 15:08:10|227.02|224.14|227.02|224.14|227.22|224.34|227.02|224.14|0
1653577700000|2022-05-26 15:08:20|227.22|224.34|227.42|224.54|227.42|224.54|227.22|224.34|0
1653577710000|2022-05-26 15:08:30|227.22|224.34|227.42|224.54|227.62|224.74|227.22|224.34|0
1653577720000|2022-05-26 15:08:40|227.62|224.74|227.22|224.34|227.83|224.95|227.22|224.34|0
1653577730000|2022-05-26 15:08:50|227.02|224.14|227.02|224.14|227.02|224.14|227.02|224.14|0
1653577740000|2022-05-26 15:09:00|226.82|223.94|227.22|224.34|227.22|224.34|226.82|223.94|0
1653577750000|2022-05-26 15:09:10|227.02|224.14|227.02|224.14|227.02|224.14|226.62|223.74|0
1653577760000|2022-05-26 15:09:20|227.22|224.34|227.42|224.54|227.42|224.54|227.22|224.34|0
1653577770000|2022-05-26 15:09:30|227.22|224.34|227.42|224.54|227.42|224.54|227.22|224.34|0
1653577780000|2022-05-26 15:09:40|227.62|224.74|227.62|224.74|227.62|224.74|227.62|224.74|0
1653577790000|2022-05-26 15:09:50|227.82|224.94|227.42|224.54|227.82|224.94|227.42|224.54|0
1653577800000|2022-05-26 15:10:00|227.02|224.14|227.02|224.14|227.22|224.34|227.02|224.14|0
1653577810000|2022-05-26 15:10:10|227.42|224.54|227.22|224.34|227.62|224.74|227.22|224.34|0
1653577820000|2022-05-26 15:10:20|227.42|224.54|227.42|224.54|227.42|224.54|227.02|224.14|0
1653577830000|2022-05-26 15:10:30|227.62|224.74|227.42|224.54|227.62|224.74|227.22|224.34|0
1653577840000|2022-05-26 15:10:40|227.62|224.74|227.22|224.34|227.62|224.74|227.22|224.34|0
1653577850000|2022-05-26 15:10:50|227.42|224.54|227.62|224.74|227.62|224.74|227.42|224.54|0
1653577860000|2022-05-26 15:11:00|227.82|224.94|227.42|224.54|227.82|224.94|227.42|224.54|0
1653577870000|2022-05-26 15:11:10|227.32|224.44|227.42|224.54|227.42|224.54|227.32|224.44|0
1653577880000|2022-05-26 15:11:20|227.62|224.74|227.62|224.74|227.82|224.94|227.62|224.74|0
1653577890000|2022-05-26 15:11:30|227.22|224.34|227.42|224.54|227.42|224.54|227.22|224.34|0
1653577900000|2022-05-26 15:11:40|227.18|224.78|227.18|224.78|227.18|224.78|227.18|224.78|0
1653577910000|2022-05-26 15:11:50|226.98|224.58|227.38|224.98|227.38|224.98|226.98|224.58|0
1653577920000|2022-05-26 15:12:00|227.18|224.78|227.18|224.78|227.38|224.98|226.98|224.58|0
1653577930000|2022-05-26 15:12:10|227.38|224.98|227.58|225.18|227.58|225.18|227.38|224.98|0
1653577940000|2022-05-26 15:12:20|227.78|225.38|227.58|225.18|227.78|225.38|227.58|225.18|0
1653577950000|2022-05-26 15:12:30|227.38|224.98|227.38|224.98|227.78|225.38|227.38|224.98|0
1653577960000|2022-05-26 15:12:40|227.58|225.18|227.78|225.38|227.78|225.38|227.58|225.18|0
1653577970000|2022-05-26 15:12:50|227.99|225.59|227.99|225.59|228.19|225.79|227.99|225.59|0
1653577980000|2022-05-26 15:13:00|227.58|225.18|227.18|224.78|227.58|225.18|227.18|224.78|0
1653577990000|2022-05-26 15:13:10|227.58|225.18|227.58|225.18|227.58|225.18|227.38|224.98|0
1653578000000|2022-05-26 15:13:20|227.18|224.78|226.98|224.58|227.18|224.78|226.98|224.58|0
1653578010000|2022-05-26 15:13:30|227.18|224.78|226.98|224.58|227.18|224.78|226.98|224.58|0
1653578020000|2022-05-26 15:13:40|226.77|224.37|226.57|224.17|227.08|224.68|226.57|224.17|0
1653578030000|2022-05-26 15:13:50|226.77|224.37|226.37|223.97|226.77|224.37|226.37|223.97|0
1653578040000|2022-05-26 15:14:00|226.77|224.37|226.57|224.17|226.77|224.37|226.57|224.17|0
1653578050000|2022-05-26 15:14:10|226.77|224.37|226.17|223.77|226.77|224.37|226.17|223.77|0
1653578060000|2022-05-26 15:14:20|225.97|223.57|225.97|223.57|225.97|223.57|225.97|223.57|0
1653578070000|2022-05-26 15:14:30|226.17|223.77|225.97|223.57|226.17|223.77|225.97|223.57|0
1653578080000|2022-05-26 15:14:40|225.77|223.37|225.57|223.17|225.77|223.37|225.36|222.96|0
1653578090000|2022-05-26 15:14:50|225.36|222.96|225.16|222.76|225.36|222.96|225.16|222.76|0
1653578100000|2022-05-26 15:15:00|224.96|222.56|225.16|222.76|225.16|222.76|224.96|222.56|0
1653578110000|2022-05-26 15:15:10|224.96|222.56|224.96|222.56|225.16|222.76|224.96|222.56|0
1653578130000|2022-05-26 15:15:30|225.16|222.76|225.97|223.57|225.97|223.57|225.16|222.76|0
1653578140000|2022-05-26 15:15:40|225.56|223.16|225.36|222.96|225.56|223.16|225.36|222.96|0
1653578150000|2022-05-26 15:15:50|224.96|222.56|224.96|222.56|224.96|222.56|224.96|222.56|0
1653578160000|2022-05-26 15:16:00|225.16|222.76|224.96|222.56|225.36|222.96|224.96|222.56|0
1653578170000|2022-05-26 15:16:10|224.36|221.96|224.36|221.96|224.56|222.16|224.36|221.96|0
1653578180000|2022-05-26 15:16:20|224.16|221.76|223.96|221.56|224.16|221.76|223.76|221.36|0
1653578190000|2022-05-26 15:16:30|224.16|221.76|224.76|222.36|224.76|222.36|223.96|221.56|0
1653578200000|2022-05-26 15:16:40|225.16|222.76|225.16|222.76|225.36|222.96|225.16|222.76|0
1653578210000|2022-05-26 15:16:50|224.96|222.56|225.16|222.76|225.36|222.96|224.96|222.56|0
1653578220000|2022-05-26 15:17:00|225.36|222.96|225.36|222.96|225.36|222.96|225.16|222.76|0
1653578230000|2022-05-26 15:17:10|225.97|223.57|225.76|223.36|225.97|223.57|225.56|223.16|0
1653578240000|2022-05-26 15:17:20|225.56|223.16|226.17|223.77|226.17|223.77|225.56|223.16|0
1653578250000|2022-05-26 15:17:30|225.76|223.36|225.76|223.36|225.76|223.36|225.56|223.16|0
1653578260000|2022-05-26 15:17:40|225.56|223.16|225.16|222.76|225.56|223.16|225.16|222.76|0
1653578270000|2022-05-26 15:17:50|225.36|222.96|225.16|222.76|225.56|223.16|225.16|222.76|0
1653578280000|2022-05-26 15:18:00|225.26|222.86|225.76|223.36|225.76|223.36|225.26|222.86|0
1653578290000|2022-05-26 15:18:10|225.56|223.16|226.17|223.77|226.17|223.77|225.56|223.16|0
1653578300000|2022-05-26 15:18:20|226.57|224.17|226.37|223.97|226.77|224.37|226.37|223.97|0
1653578310000|2022-05-26 15:18:30|225.96|223.56|226.57|224.17|226.57|224.17|225.96|223.56|0
1653578320000|2022-05-26 15:18:40|226.37|223.97|226.57|224.17|226.57|224.17|226.17|223.77|0
1653578330000|2022-05-26 15:18:50|226.37|223.97|226.37|223.97|226.37|223.97|226.37|223.97|0
1653578340000|2022-05-26 15:19:00|226.16|223.76|225.96|223.56|226.16|223.76|225.96|223.56|0
1653578350000|2022-05-26 15:19:10|226.37|223.97|225.56|223.16|226.37|223.97|225.56|223.16|0
1653578360000|2022-05-26 15:19:20|225.36|222.96|225.96|223.56|225.96|223.56|225.36|222.96|0
1653578370000|2022-05-26 15:19:30|226.16|223.76|225.96|223.56|226.16|223.76|225.96|223.56|0
1653578380000|2022-05-26 15:19:40|225.76|223.36|225.76|223.36|225.76|223.36|225.56|223.16|0
1653578390000|2022-05-26 15:19:50|225.56|223.16|225.96|223.56|225.96|223.56|225.36|222.96|0
1653578400000|2022-05-26 15:20:00|225.76|223.36|226.16|223.76|226.37|223.97|225.76|223.36|0
1653578410000|2022-05-26 15:20:10|225.96|223.56|225.76|223.36|225.96|223.56|225.76|223.36|0
1653578420000|2022-05-26 15:20:20|225.96|223.56|226.16|223.76|226.16|223.76|225.76|223.36|0
1653578430000|2022-05-26 15:20:30|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1653578440000|2022-05-26 15:20:40|225.87|223.47|225.96|223.56|225.96|223.56|225.76|223.36|0
1653578450000|2022-05-26 15:20:50|225.76|223.36|225.56|223.16|226.16|223.76|225.56|223.16|0
1653578460000|2022-05-26 15:21:00|225.16|222.76|224.56|222.16|225.16|222.76|224.56|222.16|0
1653578470000|2022-05-26 15:21:10|224.76|222.36|224.76|222.36|224.96|222.56|224.76|222.36|0
1653578480000|2022-05-26 15:21:20|224.96|222.56|224.76|222.36|224.96|222.56|224.76|222.36|0
1653578490000|2022-05-26 15:21:30|224.96|222.56|224.55|222.15|224.96|222.56|224.35|221.95|0
1653578500000|2022-05-26 15:21:40|224.15|221.75|223.75|221.35|224.15|221.75|223.35|220.95|0
1653578510000|2022-05-26 15:21:50|224.35|221.95|224.96|222.56|225.16|222.76|224.35|221.95|0
1653578520000|2022-05-26 15:22:00|225.56|223.16|225.36|222.96|225.56|223.16|225.36|222.96|0
1653578530000|2022-05-26 15:22:10|225.16|222.76|226.36|223.96|226.36|223.96|225.16|222.76|0
1653578540000|2022-05-26 15:22:20|225.96|223.56|225.96|223.56|226.56|224.16|225.96|223.56|0
1653578550000|2022-05-26 15:22:30|226.56|224.16|226.97|224.57|226.97|224.57|226.36|223.96|0
1653578560000|2022-05-26 15:22:40|227.17|224.77|226.97|224.57|227.17|224.77|226.97|224.57|0
1653578570000|2022-05-26 15:22:50|227.77|225.37|227.98|225.58|227.98|225.58|227.37|224.97|0
1653578580000|2022-05-26 15:23:00|227.57|225.17|227.77|225.37|227.77|225.37|227.37|224.97|0
1653578590000|2022-05-26 15:23:10|227.98|225.58|226.77|224.37|227.98|225.58|226.77|224.37|0
1653578600000|2022-05-26 15:23:20|226.76|224.36|226.76|224.36|227.17|224.77|226.76|224.36|0
1653578610000|2022-05-26 15:23:30|226.97|224.57|226.36|223.96|226.97|224.57|226.36|223.96|0
1653578620000|2022-05-26 15:23:40|226.56|224.16|225.96|223.56|226.56|224.16|225.96|223.56|0
1653578630000|2022-05-26 15:23:50|225.56|223.16|225.96|223.56|225.96|223.56|225.56|223.16|0
1653578640000|2022-05-26 15:24:00|226.16|223.76|226.36|223.96|226.36|223.96|225.76|223.36|0
1653578650000|2022-05-26 15:24:10|226.56|224.16|225.96|223.56|226.56|224.16|225.96|223.56|0
1653578660000|2022-05-26 15:24:20|225.56|223.16|225.56|223.16|225.56|223.16|225.36|222.96|0
1653578670000|2022-05-26 15:24:30|226.16|223.76|226.36|223.96|226.36|223.96|226.16|223.76|0
1653578680000|2022-05-26 15:24:40|226.16|223.76|226.16|223.76|226.56|224.16|226.16|223.76|0
1653578690000|2022-05-26 15:24:50|226.56|224.16|226.16|223.76|226.56|224.16|226.16|223.76|0
1653578700000|2022-05-26 15:25:00|225.96|223.56|225.56|223.16|226.36|223.96|225.56|223.16|0
1653578710000|2022-05-26 15:25:10|224.86|222.46|225.56|223.16|225.56|223.16|224.86|222.46|0
1653578720000|2022-05-26 15:25:20|225.15|222.75|225.35|222.95|225.35|222.95|225.15|222.75|0
1653578730000|2022-05-26 15:25:30|225.15|222.75|225.96|223.56|225.96|223.56|225.15|222.75|0
1653578740000|2022-05-26 15:25:40|225.56|223.16|225.55|223.15|225.76|223.36|225.55|223.15|0
1653578750000|2022-05-26 15:25:50|225.35|222.95|226.16|223.76|226.16|223.76|225.35|222.95|0
1653578760000|2022-05-26 15:26:00|226.36|223.96|226.76|224.36|226.76|224.36|226.36|223.96|0
1653578770000|2022-05-26 15:26:10|227.17|224.77|227.17|224.77|227.17|224.77|226.96|224.56|0
1653578780000|2022-05-26 15:26:20|227.77|225.37|227.77|225.37|227.77|225.37|227.57|225.17|0
1653578790000|2022-05-26 15:26:30|227.97|225.57|228.17|225.77|228.17|225.77|227.97|225.57|0
1653578800000|2022-05-26 15:26:40|228.38|225.98|228.17|225.77|228.38|225.98|227.97|225.57|0
1653578810000|2022-05-26 15:26:50|227.97|225.57|228.17|225.77|228.38|225.98|227.97|225.57|0
1653578820000|2022-05-26 15:27:00|227.37|224.97|227.77|225.37|227.97|225.57|227.37|224.97|0
1653578830000|2022-05-26 15:27:10|227.97|225.57|228.58|226.18|228.58|226.18|227.97|225.57|0
1653578840000|2022-05-26 15:27:20|228.38|225.98|227.97|225.57|228.38|225.98|227.97|225.57|0
1653578850000|2022-05-26 15:27:30|227.57|225.17|228.38|225.98|228.38|225.98|227.57|225.17|0
1653578860000|2022-05-26 15:27:40|228.17|225.77|228.38|225.98|228.38|225.98|228.17|225.77|0
1653578870000|2022-05-26 15:27:50|228.58|226.18|228.58|226.18|228.58|226.18|228.58|226.18|0
1653578880000|2022-05-26 15:28:00|228.78|226.38|228.98|226.58|229.18|226.78|228.78|226.38|0
1653578890000|2022-05-26 15:28:10|228.78|226.38|229.09|226.69|229.09|226.69|228.78|226.38|0
1653578900000|2022-05-26 15:28:20|229.18|226.78|229.39|226.99|229.59|227.19|229.18|226.78|0
1653578910000|2022-05-26 15:28:30|229.79|227.39|229.79|227.39|229.79|227.39|229.59|227.19|0
1653578920000|2022-05-26 15:28:40|229.39|226.99|228.98|226.58|229.39|226.99|228.98|226.58|0
1653578930000|2022-05-26 15:28:50|228.88|226.48|228.98|226.58|228.98|226.58|228.78|226.38|0
1653578940000|2022-05-26 15:29:00|228.58|226.18|228.98|226.58|228.98|226.58|228.58|226.18|0
1653578950000|2022-05-26 15:29:10|229.39|226.99|229.59|227.19|229.59|227.19|229.18|226.78|0
1653578960000|2022-05-26 15:29:20|229.39|226.99|228.98|226.58|229.39|226.99|228.98|226.58|0
1653578970000|2022-05-26 15:29:30|229.18|226.78|228.37|225.97|229.18|226.78|228.37|225.97|0
1653578980000|2022-05-26 15:29:40|228.98|226.58|228.37|225.97|229.18|226.78|228.37|225.97|0
1653578990000|2022-05-26 15:29:50|228.17|225.77|228.98|226.58|228.98|226.58|228.17|225.77|0
1653579000000|2022-05-26 15:30:00|228.37|225.97|229.18|226.78|229.18|226.78|228.37|225.97|0
1653579010000|2022-05-26 15:30:10|228.98|226.58|228.78|226.38|228.98|226.58|228.78|226.38|0
1653579020000|2022-05-26 15:30:20|228.98|226.58|228.98|226.58|228.98|226.58|228.78|226.38|0
1653579030000|2022-05-26 15:30:30|228.78|226.38|228.57|226.17|228.78|226.38|228.57|226.17|0
1653579040000|2022-05-26 15:30:40|228.17|225.77|227.97|225.57|228.37|225.97|227.97|225.57|0
1653579050000|2022-05-26 15:30:50|227.77|225.37|227.56|225.16|227.77|225.37|227.36|224.96|0
1653579060000|2022-05-26 15:31:00|227.16|224.76|226.15|223.75|227.16|224.76|226.15|223.75|0
1653579070000|2022-05-26 15:31:10|225.75|223.35|225.75|223.35|226.15|223.75|225.75|223.35|0
1653579080000|2022-05-26 15:31:20|225.15|222.75|225.15|222.75|225.55|223.15|225.15|222.75|0
1653579090000|2022-05-26 15:31:30|225.75|223.35|225.35|222.95|225.75|223.35|225.35|222.95|0
1653579100000|2022-05-26 15:31:40|225.55|223.15|226.15|223.75|226.76|224.36|225.55|223.15|0
1653579110000|2022-05-26 15:31:50|225.95|223.55|226.56|224.16|226.56|224.16|225.95|223.55|0
1653579120000|2022-05-26 15:32:00|226.96|224.56|226.96|224.56|227.16|224.76|226.96|224.56|0
1653579130000|2022-05-26 15:32:10|226.56|224.16|226.76|224.36|226.76|224.36|226.35|223.95|0
1653579140000|2022-05-26 15:32:20|226.55|224.15|226.55|224.15|226.76|224.36|226.55|224.15|0
1653579150000|2022-05-26 15:32:30|226.76|224.36|226.96|224.56|227.36|224.96|226.76|224.36|0
1653579160000|2022-05-26 15:32:40|227.56|225.16|227.76|225.36|227.76|225.36|227.56|225.16|0
1653579170000|2022-05-26 15:32:50|228.17|225.77|228.37|225.97|228.37|225.97|228.17|225.77|0
1653579180000|2022-05-26 15:33:00|228.57|226.17|228.98|226.58|228.98|226.58|228.57|226.17|0
1653579190000|2022-05-26 15:33:10|229.38|226.98|229.58|227.18|229.58|227.18|229.38|226.98|0
1653579200000|2022-05-26 15:33:20|229.79|227.39|229.79|227.39|229.79|227.39|229.79|227.39|0
1653579210000|2022-05-26 15:33:30|229.58|227.18|230.39|227.99|230.4|228|229.58|227.18|0
1653579220000|2022-05-26 15:33:40|230.6|228.2|230.19|227.79|230.6|228.2|229.79|227.39|0
1653579230000|2022-05-26 15:33:50|230.39|227.99|230.39|227.99|230.6|228.2|230.39|227.99|0
1653579240000|2022-05-26 15:34:00|230.19|227.79|229.38|226.98|230.19|227.79|229.38|226.98|0
1653579250000|2022-05-26 15:34:10|229.58|227.18|229.79|227.39|229.79|227.39|229.38|226.98|0
1653579260000|2022-05-26 15:34:20|229.99|227.59|230.39|227.99|230.39|227.99|229.99|227.59|0
1653579270000|2022-05-26 15:34:30|230.8|228.4|230.19|227.79|230.8|228.4|230.19|227.79|0
1653579280000|2022-05-26 15:34:40|230.8|228.4|230.8|228.4|231|228.6|230.8|228.4|0
1653579290000|2022-05-26 15:34:50|231|228.6|231|228.6|231|228.6|230.6|228.2|0
1653579300000|2022-05-26 15:35:00|231.61|229.21|232.22|229.82|232.43|230.03|231.61|229.21|0
1653579310000|2022-05-26 15:35:10|231.82|229.42|232.22|229.82|232.22|229.82|231.82|229.42|0
1653579320000|2022-05-26 15:35:20|231.82|229.42|231.41|229.01|231.82|229.42|231|228.6|0
1653579330000|2022-05-26 15:35:30|231|228.6|230.8|228.4|231.21|228.81|230.8|228.4|0
1653579340000|2022-05-26 15:35:40|231|228.6|230.7|228.3|231.41|229.01|230.7|228.3|0
1653579350000|2022-05-26 15:35:50|230.6|228.2|231|228.6|231|228.6|230.39|227.99|0
1653579360000|2022-05-26 15:36:00|231.2|228.8|230.8|228.4|231.2|228.8|230.6|228.2|0
1653579370000|2022-05-26 15:36:10|231.2|228.8|231.41|229.01|231.41|229.01|231|228.6|0
1653579380000|2022-05-26 15:36:20|230.8|228.4|231|228.6|231|228.6|230.39|227.99|0
1653579390000|2022-05-26 15:36:30|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1653579400000|2022-05-26 15:36:40|230.59|228.19|230.29|227.89|230.59|228.19|230.29|227.89|0
1653579410000|2022-05-26 15:36:50|230.39|227.99|230.8|228.4|230.8|228.4|230.39|227.99|0
1653579420000|2022-05-26 15:37:00|230.59|228.19|230.39|227.99|230.59|228.19|230.19|227.79|0
1653579430000|2022-05-26 15:37:10|230.19|227.79|229.99|227.59|230.39|227.99|229.99|227.59|0
1653579440000|2022-05-26 15:37:20|230.19|227.79|230.39|227.99|230.39|227.99|230.19|227.79|0
1653579450000|2022-05-26 15:37:30|230.19|227.79|230.19|227.79|230.19|227.79|229.99|227.59|0
1653579460000|2022-05-26 15:37:40|230.39|227.99|230.39|227.99|230.39|227.99|230.19|227.79|0
1653579470000|2022-05-26 15:37:50|230.59|228.19|230.39|227.99|230.59|228.19|230.39|227.99|0
1653579480000|2022-05-26 15:38:00|229.99|227.59|230.19|227.79|230.39|227.99|229.99|227.59|0
1653579490000|2022-05-26 15:38:10|230.39|227.99|229.58|227.18|230.39|227.99|229.58|227.18|0
1653579500000|2022-05-26 15:38:20|229.68|227.28|229.78|227.38|229.78|227.38|229.38|226.98|0
1653579510000|2022-05-26 15:38:30|229.58|227.18|228.77|226.37|229.58|227.18|228.77|226.37|0
1653579520000|2022-05-26 15:38:40|228.97|226.57|228.77|226.37|228.97|226.57|228.77|226.37|0
1653579530000|2022-05-26 15:38:50|228.57|226.17|228.97|226.57|228.97|226.57|228.16|225.76|0
1653579540000|2022-05-26 15:39:00|228.77|226.37|228.77|226.37|228.97|226.57|228.77|226.37|0
1653579550000|2022-05-26 15:39:10|228.36|225.96|228.36|225.96|228.77|226.37|228.36|225.96|0
1653579560000|2022-05-26 15:39:20|228.77|226.37|228.57|226.17|229.17|226.77|228.57|226.17|0
1653579570000|2022-05-26 15:39:30|228.36|225.96|228.57|226.17|228.57|226.17|228.36|225.96|0
1653579580000|2022-05-26 15:39:40|228.16|225.76|228.36|225.96|228.36|225.96|228.16|225.76|0
1653579590000|2022-05-26 15:39:50|228.16|225.76|228.16|225.76|228.16|225.76|227.76|225.36|0
1653579600000|2022-05-26 15:40:00|228.57|226.17|228.57|226.17|228.77|226.37|228.57|226.17|0
1653579610000|2022-05-26 15:40:10|228.16|225.76|228.87|226.47|228.87|226.47|228.16|225.76|0
1653579620000|2022-05-26 15:40:20|228.57|226.17|228.57|226.17|228.97|226.57|228.57|226.17|0
1653579630000|2022-05-26 15:40:30|228.36|225.96|228.57|226.17|228.77|226.37|228.36|225.96|0
1653579640000|2022-05-26 15:40:40|228.36|225.96|228.57|226.17|228.57|226.17|228.36|225.96|0
1653579650000|2022-05-26 15:40:50|228.97|226.57|229.37|226.97|229.37|226.97|228.97|226.57|0
1653579660000|2022-05-26 15:41:00|229.58|227.18|229.98|227.58|229.98|227.58|229.58|227.18|0
1653579670000|2022-05-26 15:41:10|229.58|227.18|229.17|226.77|229.58|227.18|229.17|226.77|0
1653579680000|2022-05-26 15:41:20|228.97|226.57|228.16|225.76|228.97|226.57|228.16|225.76|0
1653579690000|2022-05-26 15:41:30|227.96|225.56|227.76|225.36|227.96|225.56|227.55|225.15|0
1653579700000|2022-05-26 15:41:40|227.96|225.56|228.16|225.76|228.16|225.76|227.76|225.36|0
1653579710000|2022-05-26 15:41:50|227.96|225.56|228.16|225.76|228.16|225.76|227.96|225.56|0
1653579720000|2022-05-26 15:42:00|227.96|225.56|228.16|225.76|228.36|225.96|227.96|225.56|0
1653579730000|2022-05-26 15:42:10|227.96|225.56|228.56|226.16|228.67|226.27|227.96|225.56|0
1653579740000|2022-05-26 15:42:20|228.47|226.07|226.95|224.55|228.47|226.07|226.95|224.55|0
1653579750000|2022-05-26 15:42:30|227.15|224.75|227.15|224.75|227.35|224.95|226.75|224.35|0
1653579760000|2022-05-26 15:42:40|227.35|224.95|227.55|225.15|227.75|225.35|227.35|224.95|0
1653579770000|2022-05-26 15:42:50|227.15|224.75|226.95|224.55|227.35|224.95|226.95|224.55|0
1653579780000|2022-05-26 15:43:00|226.75|224.35|227.35|224.95|227.55|225.15|226.75|224.35|0
1653579790000|2022-05-26 15:43:10|227.75|225.35|227.75|225.35|227.96|225.56|227.75|225.35|0
1653579800000|2022-05-26 15:43:20|227.55|225.15|227.75|225.35|227.96|225.56|227.55|225.15|0
1653579810000|2022-05-26 15:43:30|227.96|225.56|228.76|226.36|228.76|226.36|227.96|225.56|0
1653579820000|2022-05-26 15:43:40|228.36|225.96|228.36|225.96|228.36|225.96|228.16|225.76|0
1653579830000|2022-05-26 15:43:50|228.56|226.16|228.16|225.76|228.56|226.16|228.16|225.76|0
1653579840000|2022-05-26 15:44:00|228.36|225.96|228.16|225.76|228.36|225.96|227.96|225.56|0
1653579850000|2022-05-26 15:44:10|228.36|225.96|227.75|225.35|228.36|225.96|227.75|225.35|0
1653579860000|2022-05-26 15:44:20|227.55|225.15|227.35|224.95|227.75|225.35|227.35|224.95|0
1653579870000|2022-05-26 15:44:30|227.55|225.15|227.75|225.35|227.75|225.35|227.35|224.95|0
1653579880000|2022-05-26 15:44:40|227.96|225.56|228.16|225.76|228.16|225.76|227.95|225.55|0
1653579890000|2022-05-26 15:44:50|227.55|225.15|227.75|225.35|227.95|225.55|227.55|225.15|0
1653579900000|2022-05-26 15:45:00|227.35|224.95|227.15|224.75|227.55|225.15|227.15|224.75|0
1653579910000|2022-05-26 15:45:10|227.05|224.65|227.95|225.55|227.95|225.55|227.05|224.65|0
1653579920000|2022-05-26 15:45:20|228.16|225.76|228.76|226.36|228.76|226.36|228.16|225.76|0
1653579930000|2022-05-26 15:45:30|228.56|226.16|228.36|225.96|228.56|226.16|228.36|225.96|0
1653579940000|2022-05-26 15:45:40|228.76|226.36|229.17|226.77|229.17|226.77|228.76|226.36|0
1653579950000|2022-05-26 15:45:50|228.96|226.56|229.37|226.97|229.37|226.97|228.96|226.56|0
1653579960000|2022-05-26 15:46:00|228.96|226.56|229.57|227.17|229.57|227.17|228.96|226.56|0
1653579970000|2022-05-26 15:46:10|229.77|227.37|229.57|227.17|229.77|227.37|229.57|227.17|0
1653579980000|2022-05-26 15:46:20|229.37|226.97|229.47|227.07|229.57|227.17|229.37|226.97|0
1653579990000|2022-05-26 15:46:30|229.17|226.77|228.56|226.16|229.17|226.77|228.56|226.16|0
1653580000000|2022-05-26 15:46:40|228.96|226.56|229.27|226.87|229.27|226.87|228.96|226.56|0
1653580010000|2022-05-26 15:46:50|228.96|226.56|229.57|227.17|229.57|227.17|228.96|226.56|0
1653580020000|2022-05-26 15:47:00|229.77|227.37|229.57|227.17|229.98|227.58|229.57|227.17|0
1653580030000|2022-05-26 15:47:10|229.77|227.37|229.77|227.37|229.98|227.58|229.77|227.37|0
1653580040000|2022-05-26 15:47:20|229.98|227.58|229.98|227.58|229.98|227.58|229.98|227.58|0
1653580050000|2022-05-26 15:47:30|229.77|227.37|230.79|228.39|230.79|228.39|229.77|227.37|0
1653580060000|2022-05-26 15:47:40|230.99|228.59|231.19|228.79|231.19|228.79|230.79|228.39|0
1653580070000|2022-05-26 15:47:50|231.4|229|230.18|227.78|231.4|229|230.18|227.78|0
1653580080000|2022-05-26 15:48:00|230.38|227.98|230.38|227.98|230.38|227.98|230.38|227.98|0
1653580090000|2022-05-26 15:48:10|230.99|228.59|231.6|229.2|231.6|229.2|230.99|228.59|0
1653580100000|2022-05-26 15:48:20|231.4|229|232.21|229.81|232.21|229.81|231.4|229|0
1653580110000|2022-05-26 15:48:30|232.41|230.01|232.62|230.22|232.62|230.22|232.41|230.01|0
1653580120000|2022-05-26 15:48:40|232.82|230.42|232.82|230.42|232.82|230.42|232.41|230.01|0
1653580130000|2022-05-26 15:48:50|233.02|230.62|233.02|230.62|233.02|230.62|233.02|230.62|0
1653580140000|2022-05-26 15:49:00|232.82|230.42|232.21|229.81|232.82|230.42|232.21|229.81|0
1653580150000|2022-05-26 15:49:10|232.01|229.61|232.01|229.61|232.01|229.61|231.5|229.1|0
1653580160000|2022-05-26 15:49:20|231.6|229.2|231.4|229|231.6|229.2|231.4|229|0
1653580170000|2022-05-26 15:49:30|231.6|229.2|230.99|228.59|231.8|229.4|230.99|228.59|0
1653580180000|2022-05-26 15:49:40|230.79|228.39|231.4|229|231.4|229|230.58|228.18|0
1653580190000|2022-05-26 15:49:50|231.19|228.79|230.79|228.39|231.19|228.79|230.79|228.39|0
1653580200000|2022-05-26 15:50:00|230.99|228.59|231.8|229.4|231.8|229.4|230.79|228.39|0
1653580210000|2022-05-26 15:50:10|231.39|228.99|231.8|229.4|231.8|229.4|231.39|228.99|0
1653580220000|2022-05-26 15:50:20|231.6|229.2|231.19|228.79|231.6|229.2|231.19|228.79|0
1653580230000|2022-05-26 15:50:30|231.8|229.4|231.8|229.4|231.91|229.51|231.6|229.2|0
1653580240000|2022-05-26 15:50:40|231.6|229.2|232|229.6|232.21|229.81|231.6|229.2|0
1653580250000|2022-05-26 15:50:50|231.91|229.51|231.6|229.2|231.91|229.51|231.6|229.2|0
1653580260000|2022-05-26 15:51:00|231.8|229.4|232.62|230.22|232.62|230.22|231.6|229.2|0
1653580270000|2022-05-26 15:51:10|232.21|229.81|231.8|229.4|232.21|229.81|231.8|229.4|0
1653580280000|2022-05-26 15:51:20|232|229.6|230.78|228.38|232|229.6|230.78|228.38|0
1653580290000|2022-05-26 15:51:30|231.39|228.99|231.6|229.2|231.6|229.2|230.99|228.59|0
1653580300000|2022-05-26 15:51:40|231.39|228.99|231.19|228.79|231.39|228.99|231.19|228.79|0
1653580310000|2022-05-26 15:51:50|231.39|228.99|231.6|229.2|231.8|229.4|231.39|228.99|0
1653580320000|2022-05-26 15:52:00|231.19|228.79|231.6|229.2|231.8|229.4|231.19|228.79|0
1653580330000|2022-05-26 15:52:10|231.39|228.99|231.19|228.79|231.8|229.4|231.19|228.79|0
1653580340000|2022-05-26 15:52:20|231.8|229.4|231.39|228.99|231.8|229.4|231.19|228.79|0
1653580350000|2022-05-26 15:52:30|232|229.6|232|229.6|232|229.6|231.8|229.4|0
1653580360000|2022-05-26 15:52:40|231.6|229.2|231.6|229.2|231.7|229.3|231.6|229.2|0
1653580370000|2022-05-26 15:52:50|231.8|229.4|232.41|230.01|232.41|230.01|231.8|229.4|0
1653580380000|2022-05-26 15:53:00|232|229.6|232.21|229.81|232.21|229.81|232|229.6|0
1653580390000|2022-05-26 15:53:10|232.41|230.01|232|229.6|232.41|230.01|232|229.6|0
1653580400000|2022-05-26 15:53:20|232.21|229.81|232|229.6|232.21|229.81|232|229.6|0
1653580410000|2022-05-26 15:53:30|232.21|229.81|231.8|229.4|232.21|229.81|231.8|229.4|0
1653580420000|2022-05-26 15:53:40|231.59|229.19|230.98|228.58|231.59|229.19|230.98|228.58|0
1653580430000|2022-05-26 15:53:50|230.78|228.38|230.17|227.77|230.78|228.38|229.97|227.57|0
1653580440000|2022-05-26 15:54:00|229.97|227.57|229.97|227.57|229.97|227.57|229.97|227.57|0
1653580450000|2022-05-26 15:54:10|229.77|227.37|230.48|228.08|230.48|228.08|229.77|227.37|0
1653580460000|2022-05-26 15:54:20|230.78|228.38|230.58|228.18|230.78|228.38|230.17|227.77|0
1653580470000|2022-05-26 15:54:30|230.38|227.98|230.78|228.38|230.78|228.38|230.38|227.98|0
1653580480000|2022-05-26 15:54:40|230.37|227.97|230.37|227.97|230.48|228.08|230.37|227.97|0
1653580490000|2022-05-26 15:54:50|230.17|227.77|230.37|227.97|230.37|227.97|229.97|227.57|0
1653580500000|2022-05-26 15:55:00|230.17|227.77|229.56|227.16|230.37|227.97|229.56|227.16|0
1653580510000|2022-05-26 15:55:10|229.36|226.96|228.96|226.56|229.36|226.96|228.96|226.56|0
1653580520000|2022-05-26 15:55:20|228.55|226.15|227.94|225.54|228.55|226.15|227.94|225.54|0
1653580530000|2022-05-26 15:55:30|227.54|225.14|228.35|225.95|228.35|225.95|227.34|224.94|0
1653580540000|2022-05-26 15:55:40|228.55|226.15|228.75|226.35|228.75|226.35|228.35|225.95|0
1653580550000|2022-05-26 15:55:50|228.96|226.56|229.16|226.76|229.16|226.76|228.96|226.56|0
1653580560000|2022-05-26 15:56:00|228.96|226.56|229.16|226.76|229.16|226.76|228.55|226.15|0
1653580570000|2022-05-26 15:56:10|228.35|225.95|228.35|225.95|228.35|225.95|228.15|225.75|0
1653580580000|2022-05-26 15:56:20|228.15|225.75|227.94|225.54|228.15|225.75|227.54|225.14|0
1653580590000|2022-05-26 15:56:30|227.74|225.34|227.54|225.14|227.94|225.54|227.54|225.14|0
1653580600000|2022-05-26 15:56:40|227.14|224.74|226.73|224.33|227.14|224.74|226.73|224.33|0
1653580610000|2022-05-26 15:56:50|226.53|224.13|226.33|223.93|226.53|224.13|226.33|223.93|0
1653580620000|2022-05-26 15:57:00|226.53|224.13|227.14|224.74|227.34|224.94|226.53|224.13|0
1653580630000|2022-05-26 15:57:10|227.34|224.94|227.54|225.14|227.74|225.34|227.34|224.94|0
1653580640000|2022-05-26 15:57:20|227.94|225.54|227.94|225.54|228.14|225.74|227.94|225.54|0
1653580650000|2022-05-26 15:57:30|228.14|225.74|227.74|225.34|228.14|225.74|227.34|224.94|0
1653580660000|2022-05-26 15:57:40|227.54|225.14|227.54|225.14|227.54|225.14|227.14|224.74|0
1653580670000|2022-05-26 15:57:50|227.34|224.94|227.74|225.34|227.74|225.34|227.34|224.94|0
1653580680000|2022-05-26 15:58:00|227.94|225.54|226.93|224.53|227.94|225.54|226.93|224.53|0
1653580690000|2022-05-26 15:58:10|226.84|224.44|227.55|225.15|227.55|225.15|226.84|224.44|0
1653580700000|2022-05-26 15:58:20|227.35|224.95|226.95|224.55|227.35|224.95|226.95|224.55|0
1653580710000|2022-05-26 15:58:30|226.4|224|226.6|224.2|226.6|224.2|226.2|223.8|0
1653580720000|2022-05-26 15:58:40|226.8|224.4|226.6|224.2|226.8|224.4|226.2|223.8|0
1653580730000|2022-05-26 15:58:50|227|224.6|227|224.6|227|224.6|227|224.6|0
1653580740000|2022-05-26 15:59:00|226.8|224.4|226.4|224|226.8|224.4|226.4|224|0
1653580750000|2022-05-26 15:59:10|226.8|224.4|227.41|225.01|227.41|225.01|226.8|224.4|0
1653580760000|2022-05-26 15:59:20|227|224.6|226.8|224.4|227.41|225.01|226.8|224.4|0
1653580770000|2022-05-26 15:59:30|227|224.6|227.2|224.8|227.2|224.8|227|224.6|0
1653580780000|2022-05-26 15:59:40|227.41|225.01|227.31|224.91|227.41|225.01|227.31|224.91|0
1653580790000|2022-05-26 15:59:50|227.61|225.21|227.41|225.01|227.61|225.21|227.41|225.01|0
1653580800000|2022-05-26 16:00:00|227.61|225.21|227.4|225|227.61|225.21|227.4|225|0
1653580810000|2022-05-26 16:00:10|227.61|225.21|228.82|226.42|228.82|226.42|227.61|225.21|0
1653580820000|2022-05-26 16:00:20|228.61|226.21|228.21|225.81|228.61|226.21|228.21|225.81|0
1653580830000|2022-05-26 16:00:30|228.01|225.61|227.2|224.8|228.01|225.61|227.2|224.8|0
1653580840000|2022-05-26 16:00:40|227.4|225|227.2|224.8|227.4|225|227.2|224.8|0
1653580850000|2022-05-26 16:00:50|228.01|225.61|227.81|225.41|228.11|225.71|227.81|225.41|0
1653580860000|2022-05-26 16:01:00|227.4|225|227.4|225|227.4|225|227.4|225|0
1653580870000|2022-05-26 16:01:10|227.81|225.41|228.21|225.81|228.21|225.81|227.81|225.41|0
1653580880000|2022-05-26 16:01:20|229.02|226.62|228.01|225.61|229.02|226.62|228.01|225.61|0
1653580890000|2022-05-26 16:01:30|227.61|225.21|227.2|224.8|227.61|225.21|227.2|224.8|0
1653580900000|2022-05-26 16:01:40|227|224.6|225.59|223.19|227|224.6|225.59|223.19|0
1653580910000|2022-05-26 16:01:50|224.79|222.39|224.99|222.59|224.99|222.59|224.79|222.39|0
1653580920000|2022-05-26 16:02:00|225.39|222.99|225.39|222.99|225.39|222.99|224.79|222.39|0
1653580930000|2022-05-26 16:02:10|225.19|222.79|225.19|222.79|225.39|222.99|225.19|222.79|0
1653580940000|2022-05-26 16:02:20|225.39|222.99|224.99|222.59|225.39|222.99|224.79|222.39|0
1653580950000|2022-05-26 16:02:30|224.79|222.39|224.19|221.79|224.99|222.59|224.19|221.79|0
1653580960000|2022-05-26 16:02:40|223.99|221.59|224.59|222.19|224.59|222.19|223.79|221.39|0
1653580970000|2022-05-26 16:02:50|224.19|221.79|223.79|221.39|224.19|221.79|223.79|221.39|0
1653580980000|2022-05-26 16:03:00|223.39|220.99|223.39|220.99|223.59|221.19|223.39|220.99|0
1653580990000|2022-05-26 16:03:10|223.19|220.79|223.39|220.99|223.59|221.19|223.19|220.79|0
1653581000000|2022-05-26 16:03:20|223.59|221.19|223.99|221.59|223.99|221.59|223.59|221.19|0
1653581010000|2022-05-26 16:03:30|224.39|221.99|223.79|221.39|224.39|221.99|223.79|221.39|0
1653581020000|2022-05-26 16:03:40|223.59|221.19|224.19|221.79|224.19|221.79|223.59|221.19|0
1653581030000|2022-05-26 16:03:50|224.39|221.99|224.39|221.99|224.39|221.99|224.39|221.99|0
1653581040000|2022-05-26 16:04:00|223.99|221.59|223.99|221.59|224.59|222.19|223.99|221.59|0
1653581050000|2022-05-26 16:04:10|223.79|221.39|223.79|221.39|224.19|221.79|223.79|221.39|0
1653581060000|2022-05-26 16:04:20|223.99|221.59|224.09|221.69|224.09|221.69|223.79|221.39|0
1653581070000|2022-05-26 16:04:30|224.19|221.79|223.39|220.99|224.19|221.79|223.39|220.99|0
1653581080000|2022-05-26 16:04:40|223.79|221.39|223.59|221.19|223.79|221.39|223.59|221.19|0
1653581090000|2022-05-26 16:04:50|223.79|221.39|223.39|220.99|223.79|221.39|223.39|220.99|0
1653581100000|2022-05-26 16:05:00|223.59|221.19|223.19|220.79|223.59|221.19|223.19|220.79|0
1653581110000|2022-05-26 16:05:10|223.79|221.39|223.59|221.19|223.79|221.39|223.39|220.99|0
1653581120000|2022-05-26 16:05:20|223.79|221.39|223.79|221.39|223.79|221.39|223.59|221.19|0
1653581130000|2022-05-26 16:05:30|224.19|221.79|224.39|221.99|224.39|221.99|224.19|221.79|0
1653581140000|2022-05-26 16:05:40|224.59|222.19|224.59|222.19|224.59|222.19|224.19|221.79|0
1653581150000|2022-05-26 16:05:50|224.79|222.39|224.79|222.39|224.79|222.39|224.59|222.19|0
1653581160000|2022-05-26 16:06:00|224.99|222.59|224.89|222.49|225.19|222.79|224.79|222.39|0
1653581170000|2022-05-26 16:06:10|225.19|222.79|224.99|222.59|225.19|222.79|224.79|222.39|0
1653581180000|2022-05-26 16:06:20|225.19|222.79|224.59|222.19|225.19|222.79|224.59|222.19|0
1653581190000|2022-05-26 16:06:30|224.19|221.79|224.79|222.39|224.79|222.39|224.19|221.79|0
1653581200000|2022-05-26 16:06:40|224.59|222.19|224.99|222.59|224.99|222.59|224.59|222.19|0
1653581210000|2022-05-26 16:06:50|224.79|222.39|225.19|222.79|225.19|222.79|224.79|222.39|0
1653581220000|2022-05-26 16:07:00|225.39|222.99|225.39|222.99|225.39|222.99|225.19|222.79|0
1653581230000|2022-05-26 16:07:10|225.19|222.79|225.39|222.99|225.39|222.99|225.19|222.79|0
1653581240000|2022-05-26 16:07:20|225.19|222.79|225.79|223.39|225.79|223.39|225.19|222.79|0
1653581250000|2022-05-26 16:07:30|225.59|223.19|225.59|223.19|225.79|223.39|225.59|223.19|0
1653581260000|2022-05-26 16:07:40|225.79|223.39|225.59|223.19|225.79|223.39|225.59|223.19|0
1653581270000|2022-05-26 16:07:50|225.79|223.39|226.59|224.19|226.59|224.19|225.79|223.39|0
1653581280000|2022-05-26 16:08:00|226.19|223.79|226.39|223.99|226.39|223.99|226.19|223.79|0
1653581290000|2022-05-26 16:08:10|226.59|224.19|226.19|223.79|226.59|224.19|226.19|223.79|0
1653581300000|2022-05-26 16:08:20|226.39|223.99|226.39|223.99|226.59|224.19|226.39|223.99|0
1653581310000|2022-05-26 16:08:30|226.19|223.79|226.29|223.89|226.39|223.99|225.99|223.59|0
1653581320000|2022-05-26 16:08:40|225.79|223.39|226.19|223.79|226.19|223.79|225.79|223.39|0
1653581330000|2022-05-26 16:08:50|226.29|223.89|226.39|223.99|226.39|223.99|226.19|223.79|0
1653581340000|2022-05-26 16:09:00|226.19|223.79|225.99|223.59|226.19|223.79|225.99|223.59|0
1653581350000|2022-05-26 16:09:10|225.79|223.39|226.39|223.99|226.39|223.99|225.79|223.39|0
1653581360000|2022-05-26 16:09:20|226.19|223.79|226.19|223.79|226.39|223.99|226.19|223.79|0
1653581370000|2022-05-26 16:09:30|226.39|223.99|226.19|223.79|226.39|223.99|226.19|223.79|0
1653581380000|2022-05-26 16:09:40|226.39|223.99|225.79|223.39|226.39|223.99|225.79|223.39|0
1653581390000|2022-05-26 16:09:50|225.99|223.59|226.54|224.14|226.54|224.14|225.99|223.59|0
1653581400000|2022-05-26 16:10:00|226.34|223.94|226.34|223.94|226.54|224.14|226.34|223.94|0
1653581410000|2022-05-26 16:10:10|226.54|224.14|225.94|223.54|226.54|224.14|225.94|223.54|0
1653581420000|2022-05-26 16:10:20|225.74|223.34|225.74|223.34|225.74|223.34|225.74|223.34|0
1653581430000|2022-05-26 16:10:30|225.54|223.14|225.74|223.34|225.74|223.34|225.54|223.14|0
1653581440000|2022-05-26 16:10:40|225.54|223.14|225.14|222.74|225.54|223.14|225.14|222.74|0
1653581450000|2022-05-26 16:10:50|224.94|222.54|224.34|221.94|224.94|222.54|224.34|221.94|0
1653581460000|2022-05-26 16:11:00|224.14|221.74|224.34|221.94|224.34|221.94|224.14|221.74|0
1653581470000|2022-05-26 16:11:10|224.74|222.34|224.14|221.74|224.74|222.34|224.14|221.74|0
1653581480000|2022-05-26 16:11:20|223.94|221.54|223.84|221.44|223.94|221.54|223.84|221.44|0
1653581490000|2022-05-26 16:11:30|223.74|221.34|223.54|221.14|223.94|221.54|223.54|221.14|0
1653581500000|2022-05-26 16:11:40|223.34|220.94|223.34|220.94|223.54|221.14|223.34|220.94|0
1653581510000|2022-05-26 16:11:50|223.54|221.14|223.34|220.94|223.54|221.14|223.34|220.94|0
1653581520000|2022-05-26 16:12:00|223.54|221.14|223.14|220.74|223.54|221.14|223.14|220.74|0
1653581530000|2022-05-26 16:12:10|222.94|220.54|222.74|220.34|223.14|220.74|222.74|220.34|0
1653581540000|2022-05-26 16:12:20|222.94|220.54|222.94|220.54|222.94|220.54|222.94|220.54|0
1653581550000|2022-05-26 16:12:30|222.74|220.34|222.74|220.34|222.94|220.54|222.74|220.34|0
1653581560000|2022-05-26 16:12:40|223.34|220.94|223.14|220.74|223.34|220.94|222.94|220.54|0
1653581570000|2022-05-26 16:12:50|223.34|220.94|223.14|220.74|223.34|220.94|223.14|220.74|0
1653581580000|2022-05-26 16:13:00|223.74|221.34|223.54|221.14|223.74|221.34|223.54|221.14|0
1653581590000|2022-05-26 16:13:10|223.14|220.74|222.94|220.54|223.14|220.74|222.94|220.54|0
1653581600000|2022-05-26 16:13:20|222.74|220.34|222.94|220.54|222.94|220.54|222.74|220.34|0
1653581610000|2022-05-26 16:13:30|222.74|220.34|222.74|220.34|222.74|220.34|222.54|220.14|0
1653581620000|2022-05-26 16:13:40|222.94|220.54|221.75|219.35|222.94|220.54|221.75|219.35|0
1653581630000|2022-05-26 16:13:50|221.95|219.55|222.54|220.14|222.54|220.14|221.95|219.55|0
1653581640000|2022-05-26 16:14:00|222.34|219.94|222.34|219.94|222.34|219.94|222.34|219.94|0
1653581650000|2022-05-26 16:14:10|222.54|220.14|222.15|219.75|222.54|220.14|222.15|219.75|0
1653581660000|2022-05-26 16:14:20|222.34|219.94|221.95|219.55|222.34|219.94|221.95|219.55|0
1653581670000|2022-05-26 16:14:30|222.15|219.75|222.15|219.75|222.15|219.75|222.15|219.75|0
1653581680000|2022-05-26 16:14:40|222.25|219.85|222.34|219.94|222.34|219.94|222.25|219.85|0
1653581690000|2022-05-26 16:14:50|222.54|220.14|222.34|219.94|222.54|220.14|222.15|219.75|0
1653581700000|2022-05-26 16:15:00|222.54|220.14|222.54|220.14|222.65|220.25|222.34|219.94|0
1653581710000|2022-05-26 16:15:10|222.74|220.34|222.94|220.54|222.94|220.54|222.74|220.34|0
1653581720000|2022-05-26 16:15:20|223.14|220.74|223.34|220.94|223.34|220.94|223.14|220.74|0
1653581730000|2022-05-26 16:15:30|223.54|221.14|223.34|220.94|223.74|221.34|223.34|220.94|0
1653581740000|2022-05-26 16:15:40|222.94|220.54|222.94|220.54|223.14|220.74|222.94|220.54|0
1653581750000|2022-05-26 16:15:50|223.54|221.14|223.34|220.94|223.74|221.34|223.34|220.94|0
1653581760000|2022-05-26 16:16:00|223.74|221.34|223.54|221.14|223.93|221.53|223.54|221.14|0
1653581770000|2022-05-26 16:16:10|223.74|221.34|224.69|222.29|224.69|222.29|223.74|221.34|0
1653581780000|2022-05-26 16:16:20|224.3|221.9|223.73|221.33|224.3|221.9|223.54|221.14|0
1653581790000|2022-05-26 16:16:30|223.54|221.14|223.34|220.94|223.73|221.33|223.34|220.94|0
1653581800000|2022-05-26 16:16:40|223.54|221.14|223.84|221.44|223.84|221.44|223.54|221.14|0
1653581810000|2022-05-26 16:16:50|223.73|221.33|223.84|221.44|223.93|221.53|223.73|221.33|0
1653581820000|2022-05-26 16:17:00|223.64|221.24|223.53|221.13|223.73|221.33|223.53|221.13|0
1653581830000|2022-05-26 16:17:10|223.34|220.94|223.34|220.94|223.44|221.04|223.34|220.94|0
1653581840000|2022-05-26 16:17:20|223.53|221.13|223.14|220.74|223.53|221.13|222.94|220.54|0
1653581850000|2022-05-26 16:17:30|223.53|221.13|223.53|221.13|223.93|221.53|223.53|221.13|0
1653581860000|2022-05-26 16:17:40|223.34|220.94|223.73|221.33|223.73|221.33|223.34|220.94|0
1653581870000|2022-05-26 16:17:50|223.34|220.94|223.33|220.93|223.34|220.94|223.33|220.93|0
1653581880000|2022-05-26 16:18:00|223.73|221.33|223.93|221.53|223.93|221.53|223.73|221.33|0
1653581890000|2022-05-26 16:18:10|223.73|221.33|223.53|221.13|223.93|221.53|223.53|221.13|0
1653581900000|2022-05-26 16:18:20|223.33|220.93|223.73|221.33|223.73|221.33|223.33|220.93|0
1653581910000|2022-05-26 16:18:30|223.53|221.13|223.33|220.93|223.73|221.33|223.33|220.93|0
1653581920000|2022-05-26 16:18:40|223.14|220.74|223.73|221.33|223.73|221.33|223.14|220.74|0
1653581930000|2022-05-26 16:18:50|223.93|221.53|223.53|221.13|223.93|221.53|223.53|221.13|0
1653581940000|2022-05-26 16:19:00|223.33|220.93|223.13|220.73|223.33|220.93|223.13|220.73|0
1653581950000|2022-05-26 16:19:10|222.94|220.54|222.74|220.34|222.94|220.54|222.74|220.34|0
1653581960000|2022-05-26 16:19:20|222.54|220.14|222.64|220.24|222.64|220.24|222.54|220.14|0
1653581970000|2022-05-26 16:19:30|222.94|220.54|222.74|220.34|223.13|220.73|222.74|220.34|0
1653581980000|2022-05-26 16:19:40|222.34|219.94|222.34|219.94|222.34|219.94|222.34|219.94|0
1653581990000|2022-05-26 16:19:50|222.54|220.14|222.34|219.94|222.54|220.14|222.14|219.74|0
1653582000000|2022-05-26 16:20:00|222.54|220.14|222.14|219.74|222.54|220.14|222.14|219.74|0
1653582010000|2022-05-26 16:20:10|222.34|219.94|221.74|219.34|222.34|219.94|221.74|219.34|0
1653582020000|2022-05-26 16:20:20|221.94|219.54|221.74|219.34|221.94|219.54|221.74|219.34|0
1653582030000|2022-05-26 16:20:30|221.35|218.95|221.54|219.14|221.54|219.14|221.35|218.95|0
1653582040000|2022-05-26 16:20:40|221.15|218.75|221.35|218.95|221.35|218.95|220.95|218.55|0
1653582050000|2022-05-26 16:20:50|221.15|218.75|221.35|218.95|221.54|219.14|221.15|218.75|0
1653582060000|2022-05-26 16:21:00|221.34|218.94|221.15|218.75|221.34|218.94|221.15|218.75|0
1653582070000|2022-05-26 16:21:10|220.95|218.55|220.75|218.35|220.95|218.55|220.75|218.35|0
1653582080000|2022-05-26 16:21:20|221.15|218.75|220.75|218.35|221.15|218.75|220.75|218.35|0
1653582090000|2022-05-26 16:21:30|221.15|218.75|220.55|218.15|221.15|218.75|220.55|218.15|0
1653582100000|2022-05-26 16:21:40|220.35|217.95|220.35|217.95|220.55|218.15|220.35|217.95|0
1653582110000|2022-05-26 16:21:50|220.55|218.15|220.16|217.76|220.55|218.15|219.76|217.36|0
1653582120000|2022-05-26 16:22:00|220.55|218.15|220.95|218.55|220.95|218.55|220.55|218.15|0
1653582130000|2022-05-26 16:22:10|220.55|218.15|220.85|218.45|220.85|218.45|220.35|217.95|0
1653582140000|2022-05-26 16:22:20|220.95|218.55|220.65|218.25|220.95|218.55|220.65|218.25|0
1653582150000|2022-05-26 16:22:30|220.55|218.15|220.55|218.15|220.75|218.35|220.55|218.15|0
1653582160000|2022-05-26 16:22:40|220.35|217.95|220.35|217.95|220.55|218.15|220.35|217.95|0
1653582170000|2022-05-26 16:22:50|220.55|218.15|220.35|217.95|220.55|218.15|220.35|217.95|0
1653582180000|2022-05-26 16:23:00|220.15|217.75|219.96|217.56|220.15|217.75|219.96|217.56|0
1653582190000|2022-05-26 16:23:10|220.15|217.75|220.15|217.75|220.15|217.75|219.96|217.56|0
1653582200000|2022-05-26 16:23:20|220.26|217.86|220.35|217.95|220.35|217.95|220.26|217.86|0
1653582210000|2022-05-26 16:23:30|220.15|217.75|220.06|217.66|220.15|217.75|219.76|217.36|0
1653582220000|2022-05-26 16:23:40|220.15|217.75|219.96|217.56|220.15|217.75|219.76|217.36|0
1653582230000|2022-05-26 16:23:50|219.76|217.36|219.96|217.56|219.96|217.56|219.76|217.36|0
1653582240000|2022-05-26 16:24:00|219.76|217.36|219.96|217.56|219.96|217.56|219.76|217.36|0
1653582250000|2022-05-26 16:24:10|220.15|217.75|219.76|217.36|220.15|217.75|219.76|217.36|0
1653582260000|2022-05-26 16:24:20|219.96|217.56|219.96|217.56|219.96|217.56|219.96|217.56|0
1653582270000|2022-05-26 16:24:30|219.76|217.36|219.36|216.96|219.76|217.36|219.36|216.96|0
1653582280000|2022-05-26 16:24:40|219.76|217.36|219.56|217.16|219.76|217.36|219.56|217.16|0
1653582290000|2022-05-26 16:24:50|219.36|216.96|219.56|217.16|219.56|217.16|219.36|216.96|0
1653582300000|2022-05-26 16:25:00|219.36|216.96|219.76|217.36|219.76|217.36|219.36|216.96|0
1653582310000|2022-05-26 16:25:10|219.95|217.55|219.56|217.16|219.95|217.55|219.56|217.16|0
1653582320000|2022-05-26 16:25:20|219.76|217.36|219.76|217.36|219.76|217.36|219.56|217.16|0
1653582330000|2022-05-26 16:25:30|219.56|217.16|219.76|217.36|219.76|217.36|219.36|216.96|0
1653582340000|2022-05-26 16:25:40|219.95|217.55|220.25|217.85|220.25|217.85|219.95|217.55|0
1653582350000|2022-05-26 16:25:50|220.15|217.75|219.95|217.55|220.15|217.75|219.95|217.55|0
1653582360000|2022-05-26 16:26:00|220.15|217.75|220.15|217.75|220.35|217.95|220.15|217.75|0
1653582370000|2022-05-26 16:26:10|220.35|217.95|220.15|217.75|220.55|218.15|220.15|217.75|0
1653582380000|2022-05-26 16:26:20|220.35|217.95|220.35|217.95|220.35|217.95|220.35|217.95|0
1653582390000|2022-05-26 16:26:30|220.15|217.75|220.35|217.95|220.35|217.95|220.15|217.75|0
1653582400000|2022-05-26 16:26:40|220.55|218.15|220.74|218.34|220.74|218.34|220.55|218.15|0
1653582410000|2022-05-26 16:26:50|220.35|217.95|220.74|218.34|220.74|218.34|220.35|217.95|0
1653582420000|2022-05-26 16:27:00|220.55|218.15|220.55|218.15|220.55|218.15|220.35|217.95|0
1653582430000|2022-05-26 16:27:10|220.74|218.34|220.55|218.15|220.74|218.34|220.55|218.15|0
1653582440000|2022-05-26 16:27:20|220.35|217.95|220.15|217.75|220.35|217.95|220.15|217.75|0
1653582450000|2022-05-26 16:27:30|219.95|217.55|219.36|216.96|219.95|217.55|219.36|216.96|0
1653582460000|2022-05-26 16:27:40|219.66|217.26|219.56|217.16|219.66|217.26|219.56|217.16|0
1653582470000|2022-05-26 16:27:50|219.36|216.96|219.36|216.96|219.56|217.16|219.36|216.96|0
1653582480000|2022-05-26 16:28:00|219.56|217.16|218.96|216.56|219.56|217.16|218.96|216.56|0
1653582490000|2022-05-26 16:28:10|218.77|216.37|219.36|216.96|219.36|216.96|218.77|216.37|0
1653582500000|2022-05-26 16:28:20|219.26|216.86|218.96|216.56|219.26|216.86|218.96|216.56|0
1653582510000|2022-05-26 16:28:30|218.77|216.37|218.77|216.37|218.77|216.37|218.77|216.37|0
1653582520000|2022-05-26 16:28:40|218.57|216.17|218.57|216.17|218.57|216.17|218.47|216.07|0
1653582530000|2022-05-26 16:28:50|218.77|216.37|218.96|216.56|218.96|216.56|218.77|216.37|0
1653582540000|2022-05-26 16:29:00|218.77|216.37|218.57|216.17|218.77|216.37|218.57|216.17|0
1653582550000|2022-05-26 16:29:10|218.77|216.37|218.77|216.37|218.96|216.56|218.77|216.37|0
1653582560000|2022-05-26 16:29:20|218.57|216.17|218.77|216.37|218.77|216.37|218.57|216.17|0
1653582570000|2022-05-26 16:29:30|218.57|216.17|218.37|215.97|218.57|216.17|218.37|215.97|0
1653582580000|2022-05-26 16:29:40|218.47|216.07|218.17|215.77|218.57|216.17|218.17|215.77|0
1653582590000|2022-05-26 16:29:50|217.98|215.58|217.78|215.38|217.98|215.58|217.78|215.38|0
1653582600000|2022-05-26 16:30:00|217.58|215.18|217.78|215.38|217.78|215.38|217.39|214.99|0
1653582610000|2022-05-26 16:30:10|217.39|214.99|217.39|214.99|217.39|214.99|217.19|214.79|0
1653582620000|2022-05-26 16:30:20|217.78|215.38|217.39|214.99|217.78|215.38|217.39|214.99|0
1653582630000|2022-05-26 16:30:30|217.19|214.79|216.8|214.4|217.19|214.79|216.4|214|0
1653582640000|2022-05-26 16:30:40|216.6|214.2|216.79|214.39|216.79|214.39|216.6|214.2|0
1653582650000|2022-05-26 16:30:50|216.99|214.59|217.19|214.79|217.19|214.79|216.79|214.39|0
1653582660000|2022-05-26 16:31:00|216.99|214.59|217.19|214.79|217.19|214.79|216.99|214.59|0
1653582670000|2022-05-26 16:31:10|217.38|214.98|217.38|214.98|217.38|214.98|217.19|214.79|0
1653582680000|2022-05-26 16:31:20|217.58|215.18|217.58|215.18|217.78|215.38|217.58|215.18|0
1653582690000|2022-05-26 16:31:30|217.78|215.38|218.17|215.77|218.17|215.77|217.78|215.38|0
1653582700000|2022-05-26 16:31:40|217.97|215.57|217.78|215.38|217.97|215.57|217.78|215.38|0
1653582710000|2022-05-26 16:31:50|217.97|215.57|218.4|216|218.4|216|217.78|215.38|0
1653582720000|2022-05-26 16:32:00|216.68|214.28|216.68|214.28|216.87|214.47|216.68|214.28|0
1653582730000|2022-05-26 16:32:10|218.02|215.62|217.82|215.42|218.22|215.82|217.82|215.42|0
1653582740000|2022-05-26 16:32:20|218.02|215.62|218.02|215.62|218.02|215.62|218.02|215.62|0
1653582750000|2022-05-26 16:32:30|217.82|215.42|218.02|215.62|218.02|215.62|217.82|215.42|0
1653582760000|2022-05-26 16:32:40|217.82|215.42|218.02|215.62|218.02|215.62|217.82|215.42|0
1653582770000|2022-05-26 16:32:50|217.82|215.42|217.82|215.42|218.02|215.62|217.82|215.42|0
1653582780000|2022-05-26 16:33:00|218.02|215.62|218.41|216.01|218.41|216.01|218.02|215.62|0
1653582790000|2022-05-26 16:33:10|218.61|216.21|218.61|216.21|218.81|216.41|218.61|216.21|0
1653582800000|2022-05-26 16:33:20|218.41|216.01|219|216.6|219|216.6|218.41|216.01|0
1653582810000|2022-05-26 16:33:30|219.2|216.8|219|216.6|219.2|216.8|219|216.6|0
1653582820000|2022-05-26 16:33:40|218.81|216.41|219|216.6|219|216.6|218.81|216.41|0
1653582830000|2022-05-26 16:33:50|219.2|216.8|218.61|216.21|219.2|216.8|218.61|216.21|0
1653582840000|2022-05-26 16:34:00|218.41|216.01|218.81|216.41|218.81|216.41|218.41|216.01|0
1653582850000|2022-05-26 16:34:10|218.71|216.31|218.21|215.81|218.71|216.31|218.21|215.81|0
1653582860000|2022-05-26 16:34:20|218.41|216.01|218.41|216.01|218.41|216.01|218.41|216.01|0
1653582870000|2022-05-26 16:34:30|218.61|216.21|218.61|216.21|218.61|216.21|218.61|216.21|0
1653582880000|2022-05-26 16:34:40|218.21|215.81|218.81|216.41|218.81|216.41|218.21|215.81|0
1653582890000|2022-05-26 16:34:50|218.71|216.31|218.81|216.41|218.81|216.41|218.61|216.21|0
1653582900000|2022-05-26 16:35:00|218.61|216.21|218.81|216.41|218.81|216.41|218.61|216.21|0
1653582910000|2022-05-26 16:35:10|219.2|216.8|219.59|217.19|219.59|217.19|219.2|216.8|0
1653582920000|2022-05-26 16:35:20|219.79|217.39|219.2|216.8|219.79|217.39|219.2|216.8|0
1653582930000|2022-05-26 16:35:30|219.4|217|219.4|217|219.4|217|219.4|217|0
1653582940000|2022-05-26 16:35:40|219.59|217.19|219.4|217|219.59|217.19|219.4|217|0
1653582950000|2022-05-26 16:35:50|219.2|216.8|219.59|217.19|219.59|217.19|219.2|216.8|0
1653582960000|2022-05-26 16:36:00|219.4|217|219|216.6|219.4|217|219|216.6|0
1653582970000|2022-05-26 16:36:10|219.2|216.8|219.4|217|219.4|217|219.2|216.8|0
1653582980000|2022-05-26 16:36:20|219.59|217.19|219.5|217.1|219.59|217.19|219.5|217.1|0
1653582990000|2022-05-26 16:36:30|219.59|217.19|219.59|217.19|219.59|217.19|219.4|217|0
1653583000000|2022-05-26 16:36:40|219.4|217|219.59|217.19|219.59|217.19|219.4|217|0
1653583020000|2022-05-26 16:37:00|219.79|217.39|219.59|217.19|219.79|217.39|219.59|217.19|0
1653583030000|2022-05-26 16:37:10|219.4|217|219.59|217.19|219.79|217.39|219.4|217|0
1653583040000|2022-05-26 16:37:20|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1653583050000|2022-05-26 16:37:30|219.2|216.8|219.59|217.19|219.59|217.19|219.2|216.8|0
1653583060000|2022-05-26 16:37:40|219.79|217.39|219.79|217.39|219.79|217.39|219.79|217.39|0
1653583070000|2022-05-26 16:37:50|219.59|217.19|219.2|216.8|219.59|217.19|219.2|216.8|0
1653583080000|2022-05-26 16:38:00|219|216.6|219.39|216.99|219.39|216.99|219|216.6|0
1653583090000|2022-05-26 16:38:10|219|216.6|219|216.6|219.2|216.8|219|216.6|0
1653583100000|2022-05-26 16:38:20|219.2|216.8|218.8|216.4|219.2|216.8|218.8|216.4|0
1653583110000|2022-05-26 16:38:30|218.6|216.2|218.6|216.2|218.6|216.2|218.6|216.2|0
1653583120000|2022-05-26 16:38:40|218.41|216.01|218.41|216.01|218.6|216.2|218.21|215.81|0
1653583130000|2022-05-26 16:38:50|218.21|215.81|218.21|215.81|218.41|216.01|218.21|215.81|0
1653583140000|2022-05-26 16:39:00|218.41|216.01|218.41|216.01|218.41|216.01|218.41|216.01|0
1653583150000|2022-05-26 16:39:10|218.21|215.81|218.6|216.2|218.6|216.2|218.21|215.81|0
1653583160000|2022-05-26 16:39:20|218.41|216.01|218.41|216.01|218.41|216.01|218.41|216.01|0
1653583170000|2022-05-26 16:39:30|218.21|215.81|217.82|215.42|218.21|215.81|217.82|215.42|0
1653583180000|2022-05-26 16:39:40|217.62|215.22|217.62|215.22|217.62|215.22|217.42|215.02|0
1653583190000|2022-05-26 16:39:50|217.42|215.02|217.62|215.22|217.62|215.22|217.42|215.02|0
1653583200000|2022-05-26 16:40:00|217.42|215.02|217.42|215.02|217.42|215.02|217.42|215.02|0
1653583210000|2022-05-26 16:40:10|217.22|214.82|217.42|215.02|217.42|215.02|217.22|214.82|0
1653583220000|2022-05-26 16:40:20|217.81|215.41|218.21|215.81|218.21|215.81|217.62|215.22|0
1653583240000|2022-05-26 16:40:40|218.01|215.61|218.21|215.81|218.21|215.81|218.01|215.61|0
1653583250000|2022-05-26 16:40:50|218.01|215.61|218.21|215.81|218.21|215.81|218.01|215.61|0
1653583260000|2022-05-26 16:41:00|218.4|216|218.01|215.61|218.4|216|218.01|215.61|0
1653583270000|2022-05-26 16:41:10|218.21|215.81|218.21|215.81|218.4|216|218.21|215.81|0
1653583280000|2022-05-26 16:41:20|218.4|216|218.6|216.2|218.8|216.4|218.4|216|0
1653583290000|2022-05-26 16:41:30|218.8|216.4|218.6|216.2|218.8|216.4|218.6|216.2|0
1653583300000|2022-05-26 16:41:40|218.8|216.4|218.6|216.2|218.9|216.5|218.6|216.2|0
1653583310000|2022-05-26 16:41:50|218.21|215.81|218.4|216|218.4|216|218.21|215.81|0
1653583320000|2022-05-26 16:42:00|218.6|216.2|218.4|216|218.8|216.4|218.4|216|0
1653583330000|2022-05-26 16:42:10|218.21|215.81|218.21|215.81|218.21|215.81|218.01|215.61|0
1653583340000|2022-05-26 16:42:20|218.01|215.61|218.01|215.61|218.01|215.61|217.81|215.41|0
1653583350000|2022-05-26 16:42:30|218.21|215.81|218.01|215.61|218.21|215.81|218.01|215.61|0
1653583360000|2022-05-26 16:42:40|218.21|215.81|218.21|215.81|218.21|215.81|218.11|215.71|0
1653583370000|2022-05-26 16:42:50|218.4|216|218.4|216|218.4|216|218.21|215.81|0
1653583380000|2022-05-26 16:43:00|218.21|215.81|217.61|215.21|218.21|215.81|217.61|215.21|0
1653583390000|2022-05-26 16:43:10|218.01|215.61|218.4|216|218.4|216|218.01|215.61|0
1653583400000|2022-05-26 16:43:20|218.01|215.61|218.21|215.81|218.21|215.81|218.01|215.61|0
1653583410000|2022-05-26 16:43:30|218.01|215.61|218.01|215.61|218.01|215.61|218.01|215.61|0
1653583420000|2022-05-26 16:43:40|218.2|215.8|218.6|216.2|218.6|216.2|218.2|215.8|0
1653583430000|2022-05-26 16:43:50|218.8|216.4|218.99|216.59|218.99|216.59|218.6|216.2|0
1653583440000|2022-05-26 16:44:00|219.19|216.79|218.6|216.2|219.19|216.79|218.6|216.2|0
1653583450000|2022-05-26 16:44:10|218.8|216.4|218.99|216.59|219.19|216.79|218.8|216.4|0
1653583460000|2022-05-26 16:44:20|219.19|216.79|219.19|216.79|219.39|216.99|219.19|216.79|0
1653583470000|2022-05-26 16:44:30|218.99|216.59|219.19|216.79|219.39|216.99|218.99|216.59|0
1653583480000|2022-05-26 16:44:40|219.29|216.89|219.19|216.79|219.29|216.89|219.19|216.79|0
1653583490000|2022-05-26 16:44:50|219.39|216.99|219.39|216.99|219.58|217.18|219.39|216.99|0
1653583500000|2022-05-26 16:45:00|219.78|217.38|219.98|217.58|219.98|217.58|219.58|217.18|0
1653583510000|2022-05-26 16:45:10|220.18|217.78|220.18|217.78|220.18|217.78|219.98|217.58|0
1653583520000|2022-05-26 16:45:20|220.38|217.98|218.79|216.39|220.57|218.17|218.79|216.39|0
1653583530000|2022-05-26 16:45:30|218.4|216|218.6|216.2|218.79|216.39|218.4|216|0
1653583540000|2022-05-26 16:45:40|218.79|216.39|218.79|216.39|218.79|216.39|218.7|216.3|0
1653583550000|2022-05-26 16:45:50|218.6|216.2|218.6|216.2|218.6|216.2|218.4|216|0
1653583560000|2022-05-26 16:46:00|218.4|216|218.2|215.8|218.4|216|217.81|215.41|0
1653583570000|2022-05-26 16:46:10|218.4|216|218.6|216.2|218.7|216.3|218.4|216|0
1653583580000|2022-05-26 16:46:20|218.4|216|218.79|216.39|218.79|216.39|218.4|216|0
1653583590000|2022-05-26 16:46:30|218.6|216.2|218.4|216|218.6|216.2|218.4|216|0
1653583600000|2022-05-26 16:46:40|218.79|216.39|218.6|216.2|218.79|216.39|218.4|216|0
1653583610000|2022-05-26 16:46:50|218.2|215.8|218.4|216|218.6|216.2|218.2|215.8|0
1653583620000|2022-05-26 16:47:00|218.6|216.2|218.2|215.8|218.79|216.39|218.2|215.8|0
1653583630000|2022-05-26 16:47:10|218|215.6|218.4|216|218.4|216|218|215.6|0
1653583640000|2022-05-26 16:47:20|218.6|216.2|218.4|216|218.6|216.2|218.2|215.8|0
1653583650000|2022-05-26 16:47:30|218.6|216.2|218.2|215.8|218.6|216.2|218.2|215.8|0
1653583660000|2022-05-26 16:47:40|218|215.6|218.2|215.8|218.4|216|218|215.6|0
1653583680000|2022-05-26 16:48:00|218|215.6|218.4|216|218.4|216|218|215.6|0
1653583690000|2022-05-26 16:48:10|218.5|216.1|218.4|216|218.59|216.19|218.4|216|0
1653583700000|2022-05-26 16:48:20|218.59|216.19|218.59|216.19|218.59|216.19|218.4|216|0
1653583710000|2022-05-26 16:48:30|218.79|216.39|218.59|216.19|218.79|216.39|218.59|216.19|0
1653583720000|2022-05-26 16:48:40|218.4|216|218.4|216|218.4|216|218.4|216|0
1653583730000|2022-05-26 16:48:50|218.59|216.19|218.4|216|218.59|216.19|218.4|216|0
1653583740000|2022-05-26 16:49:00|218.2|215.8|218|215.6|218.2|215.8|218|215.6|0
1653583750000|2022-05-26 16:49:10|217.81|215.41|217.22|214.82|217.81|215.41|217.22|214.82|0
1653583760000|2022-05-26 16:49:20|217.02|214.62|217.02|214.62|217.21|214.81|217.02|214.62|0
1653583770000|2022-05-26 16:49:30|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1653583780000|2022-05-26 16:49:40|217.41|215.01|217.21|214.81|217.41|215.01|217.21|214.81|0
1653583790000|2022-05-26 16:49:50|217.61|215.21|217.61|215.21|217.61|215.21|217.61|215.21|0
1653583800000|2022-05-26 16:50:00|217.8|215.4|217.61|215.21|217.8|215.4|217.41|215.01|0
1653583810000|2022-05-26 16:50:10|217.41|215.01|217.21|214.81|217.61|215.21|217.21|214.81|0
1653583820000|2022-05-26 16:50:20|217.41|215.01|217.21|214.81|217.41|215.01|217.21|214.81|0
1653583830000|2022-05-26 16:50:30|217.02|214.62|217.61|215.21|217.61|215.21|217.02|214.62|0
1653583840000|2022-05-26 16:50:40|217.41|215.01|217.02|214.62|217.41|215.01|217.02|214.62|0
1653583850000|2022-05-26 16:50:50|216.82|214.42|216.82|214.42|217.02|214.62|216.82|214.42|0
1653583860000|2022-05-26 16:51:00|217.02|214.62|217.21|214.81|217.21|214.81|217.02|214.62|0
1653583870000|2022-05-26 16:51:10|217.41|215.01|216.82|214.42|217.41|215.01|216.82|214.42|0
1653583880000|2022-05-26 16:51:20|217.02|214.62|216.82|214.42|217.21|214.81|216.82|214.42|0
1653583890000|2022-05-26 16:51:30|217.02|214.62|217.02|214.62|217.02|214.62|217.02|214.62|0
1653583900000|2022-05-26 16:51:40|216.82|214.42|216.82|214.42|217.02|214.62|216.82|214.42|0
1653583910000|2022-05-26 16:51:50|217.02|214.62|217.21|214.81|217.41|215.01|217.02|214.62|0
1653583920000|2022-05-26 16:52:00|217.41|215.01|216.82|214.42|217.41|215.01|216.82|214.42|0
1653583930000|2022-05-26 16:52:10|217.02|214.62|216.82|214.42|217.02|214.62|216.82|214.42|0
1653583940000|2022-05-26 16:52:20|217.02|214.62|216.82|214.42|217.02|214.62|216.72|214.32|0
1653583950000|2022-05-26 16:52:30|217.02|214.62|216.43|214.03|217.02|214.62|216.43|214.03|0
1653583960000|2022-05-26 16:52:40|216.23|213.83|216.23|213.83|216.43|214.03|216.23|213.83|0
1653583970000|2022-05-26 16:52:50|216.03|213.63|216.23|213.83|216.62|214.22|216.03|213.63|0
1653583980000|2022-05-26 16:53:00|215.84|213.44|215.84|213.44|216.03|213.63|215.84|213.44|0
1653583990000|2022-05-26 16:53:10|216.03|213.63|215.84|213.44|216.03|213.63|215.84|213.44|0
1653584000000|2022-05-26 16:53:20|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1653584010000|2022-05-26 16:53:30|216.62|214.22|216.82|214.42|216.82|214.42|216.62|214.22|0
1653584020000|2022-05-26 16:53:40|216.62|214.22|216.62|214.22|216.62|214.22|216.42|214.02|0
1653584030000|2022-05-26 16:53:50|216.42|214.02|216.03|213.63|216.42|214.02|216.03|213.63|0
1653584040000|2022-05-26 16:54:00|215.84|213.44|215.64|213.24|215.84|213.44|215.64|213.24|0
1653584050000|2022-05-26 16:54:10|216.03|213.63|216.03|213.63|216.03|213.63|216.03|213.63|0
1653584060000|2022-05-26 16:54:20|216.23|213.83|215.84|213.44|216.23|213.83|215.84|213.44|0
1653584070000|2022-05-26 16:54:30|216.03|213.63|215.84|213.44|216.23|213.83|215.84|213.44|0
1653584080000|2022-05-26 16:54:40|216.03|213.63|215.64|213.24|216.03|213.63|215.64|213.24|0
1653584090000|2022-05-26 16:54:50|215.05|212.65|214.86|212.46|215.05|212.65|214.86|212.46|0
1653584100000|2022-05-26 16:55:00|214.66|212.26|214.86|212.46|215.05|212.65|214.66|212.26|0
1653584110000|2022-05-26 16:55:10|215.15|212.75|215.05|212.65|215.15|212.75|215.05|212.65|0
1653584120000|2022-05-26 16:55:20|214.86|212.46|214.86|212.46|214.86|212.46|214.86|212.46|0
1653584130000|2022-05-26 16:55:30|214.66|212.26|214.27|211.87|214.66|212.26|214.27|211.87|0
1653584140000|2022-05-26 16:55:40|214.66|212.26|214.27|211.87|214.66|212.26|214.27|211.87|0
1653584150000|2022-05-26 16:55:50|214.07|211.67|213.59|211.19|214.07|211.67|213.59|211.19|0
1653584160000|2022-05-26 16:56:00|213.68|211.28|213.68|211.28|213.88|211.48|213.68|211.28|0
1653584170000|2022-05-26 16:56:10|213.49|211.09|213.88|211.48|213.88|211.48|213.49|211.09|0
1653584180000|2022-05-26 16:56:20|213.98|211.58|213.88|211.48|214.07|211.67|213.88|211.48|0
1653584190000|2022-05-26 16:56:30|213.49|211.09|213.49|211.09|213.49|211.09|213.49|211.09|0
1653584200000|2022-05-26 16:56:40|213.68|211.28|213.49|211.09|213.68|211.28|213.49|211.09|0
1653584210000|2022-05-26 16:56:50|213.68|211.28|213.1|210.7|213.68|211.28|213.1|210.7|0
1653584220000|2022-05-26 16:57:00|212.9|210.5|213.39|210.99|213.39|210.99|212.71|210.31|0
1653584230000|2022-05-26 16:57:10|213.49|211.09|214.07|211.67|214.07|211.67|213.49|211.09|0
1653584240000|2022-05-26 16:57:20|214.27|211.87|213.68|211.28|214.27|211.87|213.68|211.28|0
1653584250000|2022-05-26 16:57:30|213.49|211.09|213.49|211.09|213.59|211.19|213.29|210.89|0
1653584260000|2022-05-26 16:57:40|213.68|211.28|213.68|211.28|213.88|211.48|213.49|211.09|0
1653584280000|2022-05-26 16:58:00|213.59|211.19|213.68|211.28|213.68|211.28|213.49|211.09|0
1653584290000|2022-05-26 16:58:10|213.88|211.48|214.07|211.67|214.07|211.67|213.88|211.48|0
1653584300000|2022-05-26 16:58:20|214.27|211.87|214.07|211.67|214.27|211.87|213.87|211.47|0
1653584310000|2022-05-26 16:58:30|213.87|211.47|213.68|211.28|213.87|211.47|213.68|211.28|0
1653584320000|2022-05-26 16:58:40|213.87|211.47|213.48|211.08|213.87|211.47|213.48|211.08|0
1653584330000|2022-05-26 16:58:50|213.68|211.28|213.29|210.89|213.68|211.28|213.29|210.89|0
1653584340000|2022-05-26 16:59:00|213.68|211.28|213.29|210.89|213.68|211.28|213.29|210.89|0
1653584350000|2022-05-26 16:59:10|213.48|211.08|212.9|210.5|213.48|211.08|212.9|210.5|0
1653584360000|2022-05-26 16:59:20|213.09|210.69|213.09|210.69|213.09|210.69|213.09|210.69|0
1653584370000|2022-05-26 16:59:30|212.9|210.5|212.9|210.5|212.9|210.5|212.7|210.3|0
1653584380000|2022-05-26 16:59:40|212.7|210.3|212.7|210.3|212.7|210.3|212.7|210.3|0
1653584390000|2022-05-26 16:59:50|212.51|210.11|212.9|210.5|212.9|210.5|212.51|210.11|0
1653584400000|2022-05-26 17:00:00|212.7|210.3|212.51|210.11|212.7|210.3|212.51|210.11|0
1653584410000|2022-05-26 17:00:10|212.7|210.3|212.9|210.5|212.9|210.5|212.7|210.3|0
1653584420000|2022-05-26 17:00:20|212.7|210.3|212.7|210.3|212.7|210.3|212.7|210.3|0
1653584430000|2022-05-26 17:00:30|212.51|210.11|212.51|210.11|212.7|210.3|212.51|210.11|0
1653584440000|2022-05-26 17:00:40|212.9|210.5|212.51|210.11|212.9|210.5|212.51|210.11|0
1653584450000|2022-05-26 17:00:50|212.7|210.3|212.7|210.3|212.7|210.3|212.51|210.11|0
1653584460000|2022-05-26 17:01:00|212.51|210.11|212.12|209.72|212.51|210.11|212.12|209.72|0
1653584470000|2022-05-26 17:01:10|211.92|209.52|212.51|210.11|212.51|210.11|211.92|209.52|0
1653584480000|2022-05-26 17:01:20|212.7|210.3|212.7|210.3|212.9|210.5|212.7|210.3|0
1653584490000|2022-05-26 17:01:30|212.61|210.21|212.51|210.11|212.9|210.5|212.51|210.11|0
1653584500000|2022-05-26 17:01:40|212.31|209.91|212.12|209.72|212.31|209.91|211.92|209.52|0
1653584510000|2022-05-26 17:01:50|212.7|210.3|212.7|210.3|212.7|210.3|212.31|209.91|0
1653584520000|2022-05-26 17:02:00|212.31|209.91|212.31|209.91|212.31|209.91|212.31|209.91|0
1653584530000|2022-05-26 17:02:10|211.73|209.33|212.12|209.72|212.12|209.72|211.73|209.33|0
1653584540000|2022-05-26 17:02:20|212.31|209.91|212.31|209.91|212.31|209.91|212.31|209.91|0
1653584560000|2022-05-26 17:02:40|212.12|209.72|211.73|209.33|212.12|209.72|211.73|209.33|0
1653584570000|2022-05-26 17:02:50|211.34|208.94|211.14|208.74|211.34|208.94|210.95|208.55|0
1653584580000|2022-05-26 17:03:00|210.76|208.36|211.14|208.74|211.14|208.74|210.76|208.36|0
1653584590000|2022-05-26 17:03:10|210.95|208.55|211.14|208.74|211.14|208.74|210.76|208.36|0
1653584600000|2022-05-26 17:03:20|211.34|208.94|211.73|209.33|211.73|209.33|211.34|208.94|0
1653584610000|2022-05-26 17:03:30|211.92|209.52|211.34|208.94|211.92|209.52|211.34|208.94|0
1653584620000|2022-05-26 17:03:40|211.14|208.74|211.53|209.13|211.53|209.13|211.14|208.74|0
1653584630000|2022-05-26 17:03:50|211.34|208.94|211.34|208.94|211.53|209.13|211.14|208.74|0
1653584640000|2022-05-26 17:04:00|211.14|208.74|210.95|208.55|211.34|208.94|210.95|208.55|0
1653584650000|2022-05-26 17:04:10|210.76|208.36|210.95|208.55|210.95|208.55|210.56|208.16|0
1653584660000|2022-05-26 17:04:20|210.76|208.36|211.14|208.74|211.14|208.74|210.76|208.36|0
1653584670000|2022-05-26 17:04:30|211.34|208.94|210.95|208.55|211.34|208.94|210.95|208.55|0
1653584680000|2022-05-26 17:04:40|210.86|208.46|210.95|208.55|210.95|208.55|210.86|208.46|0
1653584690000|2022-05-26 17:04:50|210.75|208.35|210.75|208.35|210.75|208.35|210.75|208.35|0
1653584700000|2022-05-26 17:05:00|210.95|208.55|210.75|208.35|210.95|208.55|210.75|208.35|0
1653584710000|2022-05-26 17:05:10|210.95|208.55|210.95|208.55|210.95|208.55|210.95|208.55|0
1653584730000|2022-05-26 17:05:30|210.75|208.35|210.17|207.77|210.75|208.35|210.17|207.77|0
1653584740000|2022-05-26 17:05:40|209.98|207.58|210.17|207.77|210.17|207.77|209.98|207.58|0
1653584750000|2022-05-26 17:05:50|210.37|207.97|210.17|207.77|210.37|207.97|209.98|207.58|0
1653584760000|2022-05-26 17:06:00|210.56|208.16|210.17|207.77|210.56|208.16|210.17|207.77|0
1653584770000|2022-05-26 17:06:10|210.56|208.16|210.95|208.55|210.95|208.55|210.56|208.16|0
1653584790000|2022-05-26 17:06:30|210.56|208.16|210.95|208.55|210.95|208.55|210.56|208.16|0
1653584800000|2022-05-26 17:06:40|210.75|208.35|210.37|207.97|210.75|208.35|210.37|207.97|0
1653584810000|2022-05-26 17:06:50|210.56|208.16|210.75|208.35|210.75|208.35|210.56|208.16|0
1653584820000|2022-05-26 17:07:00|210.95|208.55|210.75|208.35|210.95|208.55|210.75|208.35|0
1653584830000|2022-05-26 17:07:10|210.95|208.55|210.95|208.55|210.95|208.55|210.95|208.55|0
1653584840000|2022-05-26 17:07:20|210.75|208.35|210.75|208.35|210.75|208.35|210.75|208.35|0
1653584850000|2022-05-26 17:07:30|210.56|208.16|210.36|207.96|210.56|208.16|210.36|207.96|0
1653584860000|2022-05-26 17:07:40|210.56|208.16|210.56|208.16|210.56|208.16|210.56|208.16|0
1653584870000|2022-05-26 17:07:50|210.75|208.35|210.95|208.55|210.95|208.55|210.75|208.35|0
1653584890000|2022-05-26 17:08:10|211.14|208.74|211.33|208.93|211.33|208.93|211.14|208.74|0
1653584900000|2022-05-26 17:08:20|211.14|208.74|210.75|208.35|211.14|208.74|210.75|208.35|0
1653584910000|2022-05-26 17:08:30|210.56|208.16|210.94|208.54|210.94|208.54|210.36|207.96|0
1653584920000|2022-05-26 17:08:40|210.75|208.35|210.94|208.54|210.94|208.54|210.75|208.35|0
1653584930000|2022-05-26 17:08:50|211.14|208.74|210.94|208.54|211.14|208.74|210.94|208.54|0
1653584940000|2022-05-26 17:09:00|210.75|208.35|210.56|208.16|210.75|208.35|210.17|207.77|0
1653584950000|2022-05-26 17:09:10|210.75|208.35|210.56|208.16|210.75|208.35|210.36|207.96|0
1653584960000|2022-05-26 17:09:20|210.36|207.96|209.59|207.19|210.36|207.96|209.59|207.19|0
1653584970000|2022-05-26 17:09:30|209.2|206.8|209.59|207.19|209.59|207.19|209.2|206.8|0
1653584980000|2022-05-26 17:09:40|209.39|206.99|209.2|206.8|209.39|206.99|209.2|206.8|0
1653584990000|2022-05-26 17:09:50|209.01|206.61|208.81|206.41|209.2|206.8|208.81|206.41|0
1653585000000|2022-05-26 17:10:00|208.62|206.22|208.62|206.22|208.62|206.22|208.04|205.64|0
1653585010000|2022-05-26 17:10:10|208.81|206.41|207.85|205.45|208.81|206.41|207.85|205.45|0
1653585020000|2022-05-26 17:10:20|207.66|205.26|207.66|205.26|208.04|205.64|207.66|205.26|0
1653585030000|2022-05-26 17:10:30|207.46|205.06|207.85|205.45|207.85|205.45|207.46|205.06|0
1653585040000|2022-05-26 17:10:40|208.04|205.64|209.2|206.8|209.2|206.8|208.04|205.64|0
1653585050000|2022-05-26 17:10:50|209.59|207.19|209.59|207.19|209.97|207.57|209.59|207.19|0
1653585060000|2022-05-26 17:11:00|209.78|207.38|209.97|207.57|209.97|207.57|209.78|207.38|0
1653585070000|2022-05-26 17:11:10|210.55|208.15|210.94|208.54|210.94|208.54|210.55|208.15|0
1653585080000|2022-05-26 17:11:20|211.14|208.74|211.14|208.74|211.33|208.93|210.94|208.54|0
1653585090000|2022-05-26 17:11:30|211.33|208.93|211.14|208.74|211.33|208.93|211.14|208.74|0
1653585100000|2022-05-26 17:11:40|210.94|208.54|210.94|208.54|211.33|208.93|210.94|208.54|0
1653585110000|2022-05-26 17:11:50|211.33|208.93|211.91|209.51|211.91|209.51|211.33|208.93|0
1653585120000|2022-05-26 17:12:00|211.52|209.12|211.91|209.51|212.11|209.71|211.52|209.12|0
1653585130000|2022-05-26 17:12:10|212.11|209.71|212.3|209.9|212.3|209.9|212.01|209.61|0
1653585140000|2022-05-26 17:12:20|212.5|210.1|212.88|210.48|212.88|210.48|212.5|210.1|0
1653585150000|2022-05-26 17:12:30|213.08|210.68|213.27|210.87|213.27|210.87|212.88|210.48|0
1653585160000|2022-05-26 17:12:40|213.86|211.46|213.66|211.26|214.06|211.66|213.66|211.26|0
1653585170000|2022-05-26 17:12:50|213.27|210.87|213.27|210.87|213.66|211.26|213.27|210.87|0
1653585180000|2022-05-26 17:13:00|213.47|211.07|213.47|211.07|213.86|211.46|213.47|211.07|0
1653585190000|2022-05-26 17:13:10|213.66|211.26|213.08|210.68|213.86|211.46|213.08|210.68|0
1653585200000|2022-05-26 17:13:20|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1653585210000|2022-05-26 17:13:30|212.69|210.29|212.49|210.09|212.69|210.29|212.3|209.9|0
1653585220000|2022-05-26 17:13:40|212.3|209.9|211.71|209.31|212.3|209.9|211.71|209.31|0
1653585230000|2022-05-26 17:13:50|211.9|209.5|211.51|209.11|211.9|209.5|211.51|209.11|0
1653585240000|2022-05-26 17:14:00|211.71|209.31|211.32|208.92|211.71|209.31|211.32|208.92|0
1653585250000|2022-05-26 17:14:10|211.12|208.72|211.51|209.11|211.51|209.11|211.12|208.72|0
1653585260000|2022-05-26 17:14:20|211.32|208.92|211.12|208.72|211.51|209.11|211.12|208.72|0
1653585270000|2022-05-26 17:14:30|211.32|208.92|211.12|208.72|211.51|209.11|211.12|208.72|0
1653585280000|2022-05-26 17:14:40|211.32|208.92|211.9|209.5|211.9|209.5|211.32|208.92|0
1653585290000|2022-05-26 17:14:50|211.51|209.11|211.32|208.92|211.71|209.31|211.32|208.92|0
1653585300000|2022-05-26 17:15:00|211.12|208.72|211.12|208.72|211.51|209.11|211.12|208.72|0
1653585310000|2022-05-26 17:15:10|211.51|209.11|211.71|209.31|211.71|209.31|211.51|209.11|0
1653585320000|2022-05-26 17:15:20|211.9|209.5|212.1|209.7|212.1|209.7|211.71|209.31|0
1653585330000|2022-05-26 17:15:30|211.9|209.5|212.29|209.89|212.29|209.89|211.9|209.5|0
1653585340000|2022-05-26 17:15:40|212.49|210.09|212.1|209.7|212.68|210.28|212.1|209.7|0
1653585350000|2022-05-26 17:15:50|212.49|210.09|212.49|210.09|212.49|210.09|212.29|209.89|0
1653585360000|2022-05-26 17:16:00|212.68|210.28|213.07|210.67|213.07|210.67|212.68|210.28|0
1653585370000|2022-05-26 17:16:10|212.88|210.48|213.07|210.67|213.07|210.67|212.68|210.28|0
1653585380000|2022-05-26 17:16:20|213.27|210.87|213.07|210.67|213.27|210.87|213.07|210.67|0
1653585390000|2022-05-26 17:16:30|213.27|210.87|212.88|210.48|213.27|210.87|212.88|210.48|0
1653585400000|2022-05-26 17:16:40|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1653585410000|2022-05-26 17:16:50|213.27|210.87|213.27|210.87|213.27|210.87|213.27|210.87|0
1653585420000|2022-05-26 17:17:00|213.47|211.07|212.98|210.58|213.47|211.07|212.98|210.58|0
1653585430000|2022-05-26 17:17:10|213.07|210.67|213.27|210.87|213.47|211.07|213.07|210.67|0
1653585440000|2022-05-26 17:17:20|213.18|210.78|213.46|211.06|213.46|211.06|213.07|210.67|0
1653585450000|2022-05-26 17:17:30|212.88|210.48|212.88|210.48|213.07|210.67|212.68|210.28|0
1653585460000|2022-05-26 17:17:40|213.07|210.67|212.68|210.28|213.07|210.67|212.68|210.28|0
1653585470000|2022-05-26 17:17:50|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1653585480000|2022-05-26 17:18:00|213.27|210.87|213.46|211.06|213.66|211.26|213.27|210.87|0
1653585490000|2022-05-26 17:18:10|213.27|210.87|212.88|210.48|213.27|210.87|212.88|210.48|0
1653585500000|2022-05-26 17:18:20|212.68|210.28|213.46|211.06|213.46|211.06|212.68|210.28|0
1653585510000|2022-05-26 17:18:30|213.07|210.67|213.27|210.87|213.27|210.87|213.07|210.67|0
1653585520000|2022-05-26 17:18:40|213.07|210.67|213.66|211.26|213.66|211.26|213.07|210.67|0
1653585530000|2022-05-26 17:18:50|213.07|210.67|213.27|210.87|213.27|210.87|212.98|210.58|0
1653585540000|2022-05-26 17:19:00|213.07|210.67|212.68|210.28|213.07|210.67|212.68|210.28|0
1653585550000|2022-05-26 17:19:10|212.48|210.08|212.68|210.28|212.68|210.28|212.48|210.08|0
1653585560000|2022-05-26 17:19:20|212.48|210.08|212.68|210.28|212.68|210.28|212.29|209.89|0
1653585570000|2022-05-26 17:19:30|212.88|210.48|212.78|210.38|212.88|210.48|212.78|210.38|0
1653585580000|2022-05-26 17:19:40|212.68|210.28|213.07|210.67|213.07|210.67|212.68|210.28|0
1653585590000|2022-05-26 17:19:50|212.88|210.48|213.07|210.67|213.07|210.67|212.68|210.28|0
1653585600000|2022-05-26 17:20:00|212.87|210.47|212.87|210.47|212.87|210.47|212.87|210.47|0
1653585610000|2022-05-26 17:20:10|213.07|210.67|213.07|210.67|213.27|210.87|213.07|210.67|0
1653585620000|2022-05-26 17:20:20|213.27|210.87|213.27|210.87|213.27|210.87|213.07|210.67|0
1653585630000|2022-05-26 17:20:30|213.07|210.67|212.87|210.47|213.07|210.67|212.68|210.28|0
1653585640000|2022-05-26 17:20:40|212.29|209.89|212.49|210.09|212.49|210.09|212.29|209.89|0
1653585650000|2022-05-26 17:20:50|212.29|209.89|211.51|209.11|212.29|209.89|211.51|209.11|0
1653585660000|2022-05-26 17:21:00|211.31|208.91|211.7|209.3|211.7|209.3|211.31|208.91|0
1653585670000|2022-05-26 17:21:10|211.9|209.5|212.09|209.69|212.09|209.69|211.9|209.5|0
1653585680000|2022-05-26 17:21:20|212.29|209.89|212.49|210.09|212.68|210.28|212.29|209.89|0
1653585690000|2022-05-26 17:21:30|212.68|210.28|212.49|210.09|212.88|210.48|212.49|210.09|0
1653585700000|2022-05-26 17:21:40|212.68|210.28|212.29|209.89|212.68|210.28|212.29|209.89|0
1653585710000|2022-05-26 17:21:50|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1653585720000|2022-05-26 17:22:00|212.09|209.69|212.68|210.28|212.68|210.28|212.09|209.69|0
1653585730000|2022-05-26 17:22:10|212.88|210.48|212.88|210.48|213.07|210.67|212.88|210.48|0
1653585740000|2022-05-26 17:22:20|213.07|210.67|213.47|211.07|213.47|211.07|213.07|210.67|0
1653585750000|2022-05-26 17:22:30|213.66|211.26|213.27|210.87|213.66|211.26|213.27|210.87|0
1653585760000|2022-05-26 17:22:40|213.86|211.46|214.36|211.96|214.36|211.96|213.86|211.46|0
1653585770000|2022-05-26 17:22:50|214.45|212.05|214.85|212.45|215.24|212.84|214.45|212.05|0
1653585780000|2022-05-26 17:23:00|214.65|212.25|215.04|212.64|215.24|212.84|214.65|212.25|0
1653585790000|2022-05-26 17:23:10|215.24|212.84|215.44|213.04|215.44|213.04|215.04|212.64|0
1653585800000|2022-05-26 17:23:20|215.24|212.84|215.83|213.43|215.83|213.43|215.24|212.84|0
1653585810000|2022-05-26 17:23:30|216.03|213.63|216.23|213.83|216.23|213.83|215.83|213.43|0
1653585820000|2022-05-26 17:23:40|216.62|214.22|216.62|214.22|216.62|214.22|216.43|214.03|0
1653585830000|2022-05-26 17:23:50|217.02|214.62|216.62|214.22|217.02|214.62|216.43|214.03|0
1653585840000|2022-05-26 17:24:00|216.82|214.42|216.62|214.22|217.02|214.62|216.62|214.22|0
1653585850000|2022-05-26 17:24:10|216.43|214.03|216.03|213.63|216.43|214.03|216.03|213.63|0
1653585860000|2022-05-26 17:24:20|216.43|214.03|216.43|214.03|216.62|214.22|216.43|214.03|0
1653585870000|2022-05-26 17:24:30|216.62|214.22|216.42|214.02|216.62|214.22|216.42|214.02|0
1653585880000|2022-05-26 17:24:40|216.23|213.83|216.62|214.22|216.82|214.42|216.03|213.63|0
1653585890000|2022-05-26 17:24:50|216.82|214.42|217.02|214.62|217.02|214.62|216.82|214.42|0
1653585900000|2022-05-26 17:25:00|216.82|214.42|217.02|214.62|217.42|215.02|216.82|214.42|0
1653585910000|2022-05-26 17:25:10|216.42|214.02|216.82|214.42|216.82|214.42|216.42|214.02|0
1653585920000|2022-05-26 17:25:20|217.22|214.82|217.41|215.01|217.41|215.01|217.22|214.82|0
1653585930000|2022-05-26 17:25:30|217.61|215.21|217.81|215.41|217.81|215.41|217.61|215.21|0
1653585940000|2022-05-26 17:25:40|217.61|215.21|217.02|214.62|217.61|215.21|217.02|214.62|0
1653585950000|2022-05-26 17:25:50|216.82|214.42|216.23|213.83|216.82|214.42|216.23|213.83|0
1653585960000|2022-05-26 17:26:00|215.44|213.04|214.65|212.25|215.44|213.04|214.45|212.05|0
1653585970000|2022-05-26 17:26:10|214.25|211.85|214.05|211.65|214.84|212.44|214.05|211.65|0
1653585980000|2022-05-26 17:26:20|213.66|211.26|214.25|211.85|214.25|211.85|213.66|211.26|0
1653585990000|2022-05-26 17:26:30|214.65|212.25|215.04|212.64|215.04|212.64|214.65|212.25|0
1653586000000|2022-05-26 17:26:40|215.24|212.84|215.24|212.84|215.43|213.03|215.04|212.64|0
1653586010000|2022-05-26 17:26:50|215.04|212.64|214.64|212.24|215.04|212.64|214.45|212.05|0
1653586020000|2022-05-26 17:27:00|214.84|212.44|215.63|213.23|215.63|213.23|214.84|212.44|0
1653586030000|2022-05-26 17:27:10|215.83|213.43|215.83|213.43|215.83|213.43|215.63|213.23|0
1653586040000|2022-05-26 17:27:20|216.03|213.63|216.42|214.02|216.42|214.02|216.03|213.63|0
1653586050000|2022-05-26 17:27:30|216.22|213.82|215.83|213.43|216.22|213.82|215.83|213.43|0
1653586060000|2022-05-26 17:27:40|216.03|213.63|216.22|213.82|216.22|213.82|216.03|213.63|0
1653586070000|2022-05-26 17:27:50|216.42|214.02|216.22|213.82|216.42|214.02|216.22|213.82|0
1653586080000|2022-05-26 17:28:00|216.03|213.63|216.03|213.63|216.22|213.82|215.83|213.43|0
1653586090000|2022-05-26 17:28:10|216.22|213.82|216.62|214.22|216.82|214.42|216.22|213.82|0
1653586100000|2022-05-26 17:28:20|216.82|214.42|216.22|213.82|216.82|214.42|216.22|213.82|0
1653586110000|2022-05-26 17:28:30|216.33|213.93|216.42|214.02|216.42|214.02|216.33|213.93|0
1653586120000|2022-05-26 17:28:40|216.62|214.22|217.01|214.61|217.01|214.61|216.62|214.22|0
1653586130000|2022-05-26 17:28:50|217.21|214.81|217.21|214.81|217.21|214.81|217.01|214.61|0
1653586140000|2022-05-26 17:29:00|217.41|215.01|217.81|215.41|217.81|215.41|217.41|215.01|0
1653586150000|2022-05-26 17:29:10|218.01|215.61|218.4|216|218.4|216|218.01|215.61|0
1653586160000|2022-05-26 17:29:20|217.81|215.41|217.61|215.21|218.01|215.61|217.61|215.21|0
1653586170000|2022-05-26 17:29:30|217.21|214.81|217.61|215.21|217.61|215.21|217.21|214.81|0
1653586180000|2022-05-26 17:29:40|217.71|215.31|217.21|214.81|217.81|215.41|217.21|214.81|0
1653586190000|2022-05-26 17:29:50|217.01|214.61|217.01|214.61|217.21|214.81|217.01|214.61|0
1653586200000|2022-05-26 17:30:00|216.62|214.22|216.92|214.52|216.92|214.52|216.42|214.02|0
1653586210000|2022-05-26 17:30:10|217.01|214.61|217.01|214.61|217.41|215.01|216.82|214.42|0
1653586220000|2022-05-26 17:30:20|216.82|214.42|217.01|214.61|217.01|214.61|216.62|214.22|0
1653586230000|2022-05-26 17:30:30|216.92|214.52|216.62|214.22|216.92|214.52|216.42|214.02|0
1653586240000|2022-05-26 17:30:40|216.42|214.02|216.22|213.82|216.42|214.02|216.02|213.62|0
1653586250000|2022-05-26 17:30:50|216.42|214.02|216.81|214.41|216.81|214.41|216.42|214.02|0
1653586260000|2022-05-26 17:31:00|216.62|214.22|216.62|214.22|216.62|214.22|216.62|214.22|0
1653586270000|2022-05-26 17:31:10|216.52|214.12|216.22|213.82|216.62|214.22|216.22|213.82|0
1653586280000|2022-05-26 17:31:20|216.02|213.62|216.22|213.82|216.22|213.82|216.02|213.62|0
1653586290000|2022-05-26 17:31:30|216.02|213.62|215.63|213.23|216.02|213.62|215.63|213.23|0
1653586300000|2022-05-26 17:31:40|215.82|213.42|215.82|213.42|215.82|213.42|215.63|213.23|0
1653586310000|2022-05-26 17:31:50|215.63|213.23|216.02|213.62|216.02|213.62|215.63|213.23|0
1653586320000|2022-05-26 17:32:00|215.82|213.42|215.63|213.23|215.82|213.42|215.43|213.03|0
1653586330000|2022-05-26 17:32:10|215.82|213.42|215.43|213.03|215.82|213.42|215.43|213.03|0
1653586340000|2022-05-26 17:32:20|215.63|213.23|215.63|213.23|215.63|213.23|215.43|213.03|0
1653586350000|2022-05-26 17:32:30|215.43|213.03|215.63|213.23|215.63|213.23|215.43|213.03|0
1653586360000|2022-05-26 17:32:40|215.23|212.83|215.63|213.23|215.63|213.23|215.23|212.83|0
1653586370000|2022-05-26 17:32:50|215.43|213.03|215.43|213.03|215.82|213.42|215.43|213.03|0
1653586380000|2022-05-26 17:33:00|215.23|212.83|214.84|212.44|215.23|212.83|214.84|212.44|0
1653586390000|2022-05-26 17:33:10|215.03|212.63|215.23|212.83|215.23|212.83|214.84|212.44|0
1653586400000|2022-05-26 17:33:20|215.03|212.63|214.64|212.24|215.03|212.63|214.64|212.24|0
1653586410000|2022-05-26 17:33:30|214.84|212.44|214.84|212.44|215.03|212.63|214.64|212.24|0
1653586420000|2022-05-26 17:33:40|214.64|212.24|214.44|212.04|214.64|212.24|214.44|212.04|0
1653586430000|2022-05-26 17:33:50|214.24|211.84|214.24|211.84|214.44|212.04|214.24|211.84|0
1653586440000|2022-05-26 17:34:00|214.05|211.65|214.05|211.65|214.05|211.65|214.05|211.65|0
1653586450000|2022-05-26 17:34:10|214.24|211.84|214.24|211.84|214.24|211.84|214.05|211.65|0
1653586460000|2022-05-26 17:34:20|214.05|211.65|214.05|211.65|214.05|211.65|213.85|211.45|0
1653586470000|2022-05-26 17:34:30|213.85|211.45|213.85|211.45|213.85|211.45|213.85|211.45|0
1653586480000|2022-05-26 17:34:40|214.05|211.65|214.05|211.65|214.05|211.65|213.85|211.45|0
1653586490000|2022-05-26 17:34:50|213.85|211.45|214.24|211.84|214.24|211.84|213.85|211.45|0
1653586500000|2022-05-26 17:35:00|214.54|212.14|214.44|212.04|214.83|212.43|214.44|212.04|0
1653586510000|2022-05-26 17:35:10|214.64|212.24|214.83|212.43|214.83|212.43|214.44|212.04|0
1653586520000|2022-05-26 17:35:20|215.03|212.63|215.23|212.83|215.23|212.83|214.83|212.43|0
1653586530000|2022-05-26 17:35:30|215.03|212.63|215.23|212.83|215.23|212.83|215.03|212.63|0
1653586540000|2022-05-26 17:35:40|215.03|212.63|215.23|212.83|215.23|212.83|214.64|212.24|0
1653586550000|2022-05-26 17:35:50|215.03|212.63|215.03|212.63|215.03|212.63|215.03|212.63|0
1653586560000|2022-05-26 17:36:00|215.23|212.83|215.03|212.63|215.42|213.02|215.03|212.63|0
1653586570000|2022-05-26 17:36:10|215.23|212.83|214.83|212.43|215.23|212.83|214.83|212.43|0
1653586580000|2022-05-26 17:36:20|215.03|212.63|215.23|212.83|215.23|212.83|214.83|212.43|0
1653586590000|2022-05-26 17:36:30|215.42|213.02|215.42|213.02|215.42|213.02|215.23|212.83|0
1653586600000|2022-05-26 17:36:40|215.62|213.22|215.72|213.32|215.72|213.32|215.62|213.22|0
1653586610000|2022-05-26 17:36:50|215.82|213.42|215.82|213.42|215.82|213.42|215.42|213.02|0
1653586620000|2022-05-26 17:37:00|215.42|213.02|215.23|212.83|215.42|213.02|215.23|212.83|0
1653586630000|2022-05-26 17:37:10|215.03|212.63|215.23|212.83|215.23|212.83|214.83|212.43|0
1653586640000|2022-05-26 17:37:20|214.63|212.23|215.23|212.83|215.23|212.83|214.63|212.23|0
1653586650000|2022-05-26 17:37:30|215.42|213.02|215.62|213.22|215.62|213.22|215.42|213.02|0
1653586660000|2022-05-26 17:37:40|215.42|213.02|215.23|212.83|215.42|213.02|215.23|212.83|0
1653586670000|2022-05-26 17:37:50|215.13|212.73|215.23|212.83|215.42|213.02|215.13|212.73|0
1653586680000|2022-05-26 17:38:00|215.13|212.73|215.42|213.02|215.42|213.02|215.13|212.73|0
1653586690000|2022-05-26 17:38:10|215.23|212.83|215.42|213.02|215.62|213.22|215.23|212.83|0
1653586700000|2022-05-26 17:38:20|215.62|213.22|215.62|213.22|215.82|213.42|215.62|213.22|0
1653586710000|2022-05-26 17:38:30|215.42|213.02|215.03|212.63|215.42|213.02|215.03|212.63|0
1653586720000|2022-05-26 17:38:40|215.22|212.82|215.42|213.02|215.42|213.02|215.22|212.82|0
1653586730000|2022-05-26 17:38:50|215.52|213.12|215.62|213.22|215.62|213.22|215.42|213.02|0
1653586740000|2022-05-26 17:39:00|215.42|213.02|215.42|213.02|215.42|213.02|215.42|213.02|0
1653586750000|2022-05-26 17:39:10|215.62|213.22|216.01|213.61|216.01|213.61|215.62|213.22|0
1653586770000|2022-05-26 17:39:30|216.21|213.81|215.82|213.42|216.21|213.81|215.82|213.42|0
1653586780000|2022-05-26 17:39:40|215.62|213.22|215.42|213.02|215.62|213.22|215.42|213.02|0
1653586790000|2022-05-26 17:39:50|215.22|212.82|215.42|213.02|215.62|213.22|215.22|212.82|0
1653586800000|2022-05-26 17:40:00|215.03|212.63|215.03|212.63|215.03|212.63|214.63|212.23|0
1653586810000|2022-05-26 17:40:10|214.83|212.43|214.63|212.23|214.83|212.43|214.63|212.23|0
1653586820000|2022-05-26 17:40:20|214.43|212.03|214.43|212.03|214.63|212.23|214.43|212.03|0
1653586830000|2022-05-26 17:40:30|214.24|211.84|214.43|212.03|214.43|212.03|214.24|211.84|0
1653586840000|2022-05-26 17:40:40|214.24|211.84|214.24|211.84|214.24|211.84|214.24|211.84|0
1653586850000|2022-05-26 17:40:50|214.04|211.64|214.43|212.03|214.43|212.03|214.04|211.64|0
1653586860000|2022-05-26 17:41:00|214.04|211.64|214.04|211.64|214.04|211.64|213.84|211.44|0
1653586870000|2022-05-26 17:41:10|214.24|211.84|215.22|212.82|215.22|212.82|214.24|211.84|0
1653586880000|2022-05-26 17:41:20|214.63|212.23|215.22|212.82|215.42|213.02|214.63|212.23|0
1653586890000|2022-05-26 17:41:30|215.42|213.02|215.42|213.02|215.62|213.22|215.42|213.02|0
1653586900000|2022-05-26 17:41:40|215.22|212.82|215.42|213.02|215.62|213.22|215.22|212.82|0
1653586910000|2022-05-26 17:41:50|215.22|212.82|215.22|212.82|215.42|213.02|215.22|212.82|0
1653586920000|2022-05-26 17:42:00|215.42|213.02|215.42|213.02|215.62|213.22|215.42|213.02|0
1653586930000|2022-05-26 17:42:10|215.81|213.41|216.21|213.81|216.21|213.81|215.81|213.41|0
1653586940000|2022-05-26 17:42:20|215.81|213.41|215.62|213.22|216.01|213.61|215.62|213.22|0
1653586950000|2022-05-26 17:42:30|215.81|213.41|215.62|213.22|215.81|213.41|215.52|213.12|0
1653586960000|2022-05-26 17:42:40|215.81|213.41|216.01|213.61|216.01|213.61|215.81|213.41|0
1653586970000|2022-05-26 17:42:50|216.11|213.71|215.62|213.22|216.11|213.71|215.62|213.22|0
1653586980000|2022-05-26 17:43:00|215.42|213.02|215.02|212.62|215.42|213.02|215.02|212.62|0
1653586990000|2022-05-26 17:43:10|215.22|212.82|215.62|213.22|215.62|213.22|215.22|212.82|0
1653587000000|2022-05-26 17:43:20|215.22|212.82|215.61|213.21|215.61|213.21|215.22|212.82|0
1653587010000|2022-05-26 17:43:30|215.81|213.41|215.81|213.41|215.81|213.41|215.81|213.41|0
1653587020000|2022-05-26 17:43:40|216.01|213.61|216.21|213.81|216.21|213.81|216.01|213.61|0
1653587030000|2022-05-26 17:43:50|216.41|214.01|216.21|213.81|216.41|214.01|216.21|213.81|0
1653587040000|2022-05-26 17:44:00|215.81|213.41|215.42|213.02|215.81|213.41|215.42|213.02|0
1653587050000|2022-05-26 17:44:10|215.02|212.62|215.42|213.02|215.42|213.02|215.02|212.62|0
1653587060000|2022-05-26 17:44:20|215.22|212.82|215.02|212.62|215.22|212.82|215.02|212.62|0
1653587070000|2022-05-26 17:44:30|215.22|212.82|214.82|212.42|215.22|212.82|214.82|212.42|0
1653587080000|2022-05-26 17:44:40|214.63|212.23|214.63|212.23|214.82|212.42|214.43|212.03|0
1653587090000|2022-05-26 17:44:50|214.43|212.03|214.63|212.23|214.63|212.23|214.23|211.83|0
1653587100000|2022-05-26 17:45:00|214.82|212.42|214.82|212.42|214.82|212.42|214.63|212.23|0
1653587110000|2022-05-26 17:45:10|215.02|212.62|214.23|211.83|215.02|212.62|214.23|211.83|0
1653587120000|2022-05-26 17:45:20|214.63|212.23|214.63|212.23|214.63|212.23|214.43|212.03|0
1653587130000|2022-05-26 17:45:30|214.43|212.03|214.23|211.83|214.43|212.03|214.23|211.83|0
1653587140000|2022-05-26 17:45:40|214.03|211.63|214.63|212.23|214.63|212.23|214.03|211.63|0
1653587150000|2022-05-26 17:45:50|214.43|212.03|214.43|212.03|214.43|212.03|214.23|211.83|0
1653587160000|2022-05-26 17:46:00|214.33|211.93|214.03|211.63|214.43|212.03|214.03|211.63|0
1653587180000|2022-05-26 17:46:20|213.84|211.44|213.84|211.44|213.84|211.44|213.64|211.24|0
1653587190000|2022-05-26 17:46:30|214.03|211.63|213.84|211.44|214.23|211.83|213.84|211.44|0
1653587200000|2022-05-26 17:46:40|213.64|211.24|213.84|211.44|213.84|211.44|213.64|211.24|0
1653587210000|2022-05-26 17:46:50|214.03|211.63|214.03|211.63|214.03|211.63|214.03|211.63|0
1653587220000|2022-05-26 17:47:00|213.84|211.44|214.82|212.42|214.82|212.42|213.84|211.44|0
1653587230000|2022-05-26 17:47:10|214.43|212.03|214.62|212.22|214.62|212.22|214.43|212.03|0
1653587240000|2022-05-26 17:47:20|214.82|212.42|215.22|212.82|215.22|212.82|214.62|212.22|0
1653587250000|2022-05-26 17:47:30|215.41|213.01|215.02|212.62|215.41|213.01|215.02|212.62|0
1653587260000|2022-05-26 17:47:40|214.82|212.42|215.02|212.62|215.02|212.62|214.82|212.42|0
1653587270000|2022-05-26 17:47:50|214.82|212.42|214.23|211.83|214.82|212.42|214.23|211.83|0
1653587280000|2022-05-26 17:48:00|214.43|212.03|214.62|212.22|214.62|212.22|214.43|212.03|0
1653587290000|2022-05-26 17:48:10|214.43|212.03|213.83|211.43|214.43|212.03|213.83|211.43|0
1653587300000|2022-05-26 17:48:20|214.23|211.83|213.64|211.24|214.23|211.83|213.64|211.24|0
1653587310000|2022-05-26 17:48:30|213.83|211.43|213.83|211.43|214.03|211.63|213.83|211.43|0
1653587320000|2022-05-26 17:48:40|213.44|211.04|213.64|211.24|213.64|211.24|213.24|210.84|0
1653587330000|2022-05-26 17:48:50|213.83|211.43|213.44|211.04|213.83|211.43|213.44|211.04|0
1653587340000|2022-05-26 17:49:00|214.03|211.63|213.83|211.43|214.23|211.83|213.83|211.43|0
1653587350000|2022-05-26 17:49:10|213.64|211.24|214.42|212.02|214.42|212.02|213.64|211.24|0
1653587360000|2022-05-26 17:49:20|214.82|212.42|214.82|212.42|215.02|212.62|214.82|212.42|0
1653587370000|2022-05-26 17:49:30|215.21|212.81|214.62|212.22|215.21|212.81|214.62|212.22|0
1653587380000|2022-05-26 17:49:40|214.82|212.42|214.62|212.22|214.82|212.42|214.42|212.02|0
1653587390000|2022-05-26 17:49:50|214.42|212.02|214.03|211.63|214.62|212.22|214.03|211.63|0
1653587400000|2022-05-26 17:50:00|214.23|211.83|214.23|211.83|214.62|212.22|214.23|211.83|0
1653587410000|2022-05-26 17:50:10|214.03|211.63|214.42|212.02|214.42|212.02|214.03|211.63|0
1653587420000|2022-05-26 17:50:20|214.23|211.83|214.82|212.42|214.82|212.42|214.23|211.83|0
1653587430000|2022-05-26 17:50:30|215.02|212.62|214.82|212.42|215.02|212.62|214.82|212.42|0
1653587440000|2022-05-26 17:50:40|214.62|212.22|214.82|212.42|214.82|212.42|214.62|212.22|0
1653587450000|2022-05-26 17:50:50|214.42|212.02|214.53|212.13|214.53|212.13|214.42|212.02|0
1653587460000|2022-05-26 17:51:00|214.62|212.22|214.42|212.02|214.62|212.22|214.42|212.02|0
1653587470000|2022-05-26 17:51:10|214.82|212.42|214.82|212.42|214.82|212.42|214.82|212.42|0
1653587480000|2022-05-26 17:51:20|215.01|212.61|214.82|212.42|215.01|212.61|214.82|212.42|0
1653587490000|2022-05-26 17:51:30|214.92|212.52|214.82|212.42|214.92|212.52|214.82|212.42|0
1653587500000|2022-05-26 17:51:40|214.62|212.22|214.62|212.22|214.82|212.42|214.62|212.22|0
1653587510000|2022-05-26 17:51:50|214.42|212.02|214.42|212.02|214.42|212.02|214.42|212.02|0
1653587520000|2022-05-26 17:52:00|214.23|211.83|214.03|211.63|214.23|211.83|214.03|211.63|0
1653587530000|2022-05-26 17:52:10|214.22|211.82|214.03|211.63|214.22|211.82|214.03|211.63|0
1653587540000|2022-05-26 17:52:20|214.22|211.82|214.03|211.63|214.62|212.22|214.03|211.63|0
1653587550000|2022-05-26 17:52:30|213.83|211.43|214.22|211.82|214.22|211.82|213.63|211.23|0
1653587560000|2022-05-26 17:52:40|214.42|212.02|214.62|212.22|214.62|212.22|214.42|212.02|0
1653587570000|2022-05-26 17:52:50|214.22|211.82|214.42|212.02|214.42|212.02|214.22|211.82|0
1653587580000|2022-05-26 17:53:00|214.62|212.22|214.62|212.22|214.62|212.22|214.52|212.12|0
1653587590000|2022-05-26 17:53:10|214.82|212.42|215.01|212.61|215.01|212.61|214.62|212.22|0
1653587600000|2022-05-26 17:53:20|214.82|212.42|214.62|212.22|214.82|212.42|214.62|212.22|0
1653587610000|2022-05-26 17:53:30|214.42|212.02|214.42|212.02|214.42|212.02|214.42|212.02|0
1653587620000|2022-05-26 17:53:40|214.22|211.82|214.22|211.82|214.22|211.82|214.03|211.63|0
1653587630000|2022-05-26 17:53:50|214.62|212.22|214.81|212.41|214.81|212.41|214.62|212.22|0
1653587640000|2022-05-26 17:54:00|215.01|212.61|214.72|212.32|215.01|212.61|214.72|212.32|0
1653587650000|2022-05-26 17:54:10|214.81|212.41|214.92|212.52|215.01|212.61|214.81|212.41|0
1653587660000|2022-05-26 17:54:20|214.81|212.41|214.62|212.22|214.81|212.41|214.62|212.22|0
1653587670000|2022-05-26 17:54:30|214.81|212.41|215.01|212.61|215.01|212.61|214.81|212.41|0
1653587680000|2022-05-26 17:54:40|215.21|212.81|214.62|212.22|215.21|212.81|214.62|212.22|0
1653587690000|2022-05-26 17:54:50|214.42|212.02|214.72|212.32|214.72|212.32|214.42|212.02|0
1653587700000|2022-05-26 17:55:00|214.81|212.41|214.81|212.41|214.81|212.41|214.62|212.22|0
1653587710000|2022-05-26 17:55:10|214.62|212.22|214.81|212.41|214.81|212.41|214.52|212.12|0
1653587720000|2022-05-26 17:55:20|215.01|212.61|215.41|213.01|215.41|213.01|214.81|212.41|0
1653587730000|2022-05-26 17:55:30|215.6|213.2|216.39|213.99|216.39|213.99|215.6|213.2|0
1653587740000|2022-05-26 17:55:40|215.8|213.4|216|213.6|216.39|213.99|215.8|213.4|0
1653587750000|2022-05-26 17:55:50|216.39|213.99|216.1|213.7|216.39|213.99|216.1|213.7|0
1653587760000|2022-05-26 17:56:00|216|213.6|216.99|214.59|216.99|214.59|216|213.6|0
1653587770000|2022-05-26 17:56:10|217.19|214.79|217.38|214.98|217.38|214.98|217.19|214.79|0
1653587780000|2022-05-26 17:56:20|217.58|215.18|217.38|214.98|217.78|215.38|217.38|214.98|0
1653587790000|2022-05-26 17:56:30|216.79|214.39|216.39|213.99|216.79|214.39|216.39|213.99|0
1653587800000|2022-05-26 17:56:40|216.19|213.79|215.6|213.2|216.19|213.79|215.6|213.2|0
1653587810000|2022-05-26 17:56:50|215.4|213|215.01|212.61|215.4|213|215.01|212.61|0
1653587820000|2022-05-26 17:57:00|214.81|212.41|214.81|212.41|214.81|212.41|214.02|211.62|0
1653587830000|2022-05-26 17:57:10|215.21|212.81|214.81|212.41|215.21|212.81|214.81|212.41|0
1653587840000|2022-05-26 17:57:20|215.01|212.61|214.61|212.21|215.01|212.61|214.42|212.02|0
1653587850000|2022-05-26 17:57:30|214.42|212.02|214.61|212.21|214.61|212.21|214.42|212.02|0
1653587860000|2022-05-26 17:57:40|214.42|212.02|214.42|212.02|214.42|212.02|214.22|211.82|0
1653587870000|2022-05-26 17:57:50|214.22|211.82|214.12|211.72|214.42|212.02|214.12|211.72|0
1653587880000|2022-05-26 17:58:00|214.02|211.62|213.43|211.03|214.02|211.62|213.43|211.03|0
1653587890000|2022-05-26 17:58:10|213.23|210.83|212.84|210.44|213.23|210.83|212.64|210.24|0
1653587900000|2022-05-26 17:58:20|212.64|210.24|212.45|210.05|212.64|210.24|212.45|210.05|0
1653587910000|2022-05-26 17:58:30|212.64|210.24|212.45|210.05|212.64|210.24|212.45|210.05|0
1653587920000|2022-05-26 17:58:40|212.25|209.85|212.06|209.66|212.25|209.85|212.06|209.66|0
1653587930000|2022-05-26 17:58:50|212.25|209.85|212.25|209.85|212.45|210.05|212.25|209.85|0
1653587940000|2022-05-26 17:59:00|212.45|210.05|212.64|210.24|212.64|210.24|212.45|210.05|0
1653587950000|2022-05-26 17:59:10|212.25|209.85|211.86|209.46|212.45|210.05|211.86|209.46|0
1653587960000|2022-05-26 17:59:20|211.66|209.26|211.66|209.26|211.86|209.46|211.47|209.07|0
1653587970000|2022-05-26 17:59:30|211.86|209.46|212.25|209.85|212.45|210.05|211.86|209.46|0
1653587980000|2022-05-26 17:59:40|211.86|209.46|211.86|209.46|212.05|209.65|211.86|209.46|0
1653587990000|2022-05-26 17:59:50|212.05|209.65|212.25|209.85|212.25|209.85|212.05|209.65|0
1653588000000|2022-05-26 18:00:00|212.45|210.05|212.45|210.05|212.84|210.44|212.45|210.05|0
1653588010000|2022-05-26 18:00:10|212.64|210.24|211.66|209.26|212.64|210.24|211.66|209.26|0
1653588020000|2022-05-26 18:00:20|211.47|209.07|211.66|209.26|211.66|209.26|211.47|209.07|0
1653588030000|2022-05-26 18:00:30|211.76|209.36|211.86|209.46|211.86|209.46|211.47|209.07|0
1653588040000|2022-05-26 18:00:40|211.66|209.26|211.27|208.87|211.66|209.26|211.27|208.87|0
1653588050000|2022-05-26 18:00:50|211.86|209.46|212.05|209.65|212.05|209.65|211.86|209.46|0
1653588060000|2022-05-26 18:01:00|212.25|209.85|213.43|211.03|213.43|211.03|212.05|209.65|0
1653588070000|2022-05-26 18:01:10|213.62|211.22|212.84|210.44|213.82|211.42|212.84|210.44|0
1653588080000|2022-05-26 18:01:20|212.45|210.05|212.64|210.24|212.64|210.24|212.45|210.05|0
1653588090000|2022-05-26 18:01:30|211.86|209.46|212.25|209.85|212.25|209.85|211.86|209.46|0
1653588100000|2022-05-26 18:01:40|212.05|209.65|212.05|209.65|212.05|209.65|211.86|209.46|0
1653588110000|2022-05-26 18:01:50|211.86|209.46|212.05|209.65|212.05|209.65|211.86|209.46|0
1653588120000|2022-05-26 18:02:00|212.44|210.04|212.25|209.85|212.44|210.04|212.05|209.65|0
1653588130000|2022-05-26 18:02:10|212.44|210.04|212.44|210.04|212.44|210.04|212.44|210.04|0
1653588140000|2022-05-26 18:02:20|212.25|209.85|212.64|210.24|212.64|210.24|212.25|209.85|0
1653588150000|2022-05-26 18:02:30|212.84|210.44|212.44|210.04|212.84|210.44|212.44|210.04|0
1653588160000|2022-05-26 18:02:40|212.64|210.24|212.64|210.24|212.84|210.44|212.44|210.04|0
1653588170000|2022-05-26 18:02:50|212.84|210.44|212.44|210.04|212.84|210.44|212.44|210.04|0
1653588180000|2022-05-26 18:03:00|212.64|210.24|212.44|210.04|212.64|210.24|212.44|210.04|0
1653588190000|2022-05-26 18:03:10|212.25|209.85|212.64|210.24|212.84|210.44|212.25|209.85|0
1653588200000|2022-05-26 18:03:20|212.44|210.04|212.84|210.44|212.84|210.44|212.44|210.04|0
1653588210000|2022-05-26 18:03:30|212.64|210.24|213.03|210.63|213.03|210.63|212.64|210.24|0
1653588220000|2022-05-26 18:03:40|213.23|210.83|212.44|210.04|213.23|210.83|212.44|210.04|0
1653588230000|2022-05-26 18:03:50|212.35|209.95|213.23|210.83|213.23|210.83|212.25|209.85|0
1653588240000|2022-05-26 18:04:00|213.62|211.22|214.41|212.01|214.41|212.01|213.43|211.03|0
1653588250000|2022-05-26 18:04:10|214.21|211.81|214.21|211.81|214.41|212.01|213.82|211.42|0
1653588260000|2022-05-26 18:04:20|213.82|211.42|213.62|211.22|213.82|211.42|213.23|210.83|0
1653588270000|2022-05-26 18:04:30|213.82|211.42|214.02|211.62|214.02|211.62|213.42|211.02|0
1653588280000|2022-05-26 18:04:40|213.62|211.22|213.42|211.02|213.62|211.22|213.33|210.93|0
1653588290000|2022-05-26 18:04:50|213.23|210.83|212.44|210.04|213.23|210.83|212.44|210.04|0
1653588300000|2022-05-26 18:05:00|212.64|210.24|212.44|210.04|212.83|210.43|212.44|210.04|0
1653588310000|2022-05-26 18:05:10|212.05|209.65|212.44|210.04|212.44|210.04|212.05|209.65|0
1653588320000|2022-05-26 18:05:20|212.25|209.85|212.64|210.24|212.64|210.24|212.24|209.84|0
1653588330000|2022-05-26 18:05:30|212.83|210.43|212.44|210.04|212.83|210.43|212.24|209.84|0
1653588340000|2022-05-26 18:05:40|212.64|210.24|213.62|211.22|213.62|211.22|212.64|210.24|0
1653588350000|2022-05-26 18:05:50|213.82|211.42|214.01|211.61|214.01|211.61|213.62|211.22|0
1653588360000|2022-05-26 18:06:00|214.21|211.81|215|212.6|215.2|212.8|214.21|211.81|0
1653588370000|2022-05-26 18:06:10|215.39|212.99|214.8|212.4|215.39|212.99|214.41|212.01|0
1653588380000|2022-05-26 18:06:20|214.6|212.2|214.01|211.61|214.8|212.4|214.01|211.61|0
1653588390000|2022-05-26 18:06:30|214.21|211.81|214.41|212.01|214.41|212.01|214.21|211.81|0
1653588400000|2022-05-26 18:06:40|214.6|212.2|214.21|211.81|214.6|212.2|214.21|211.81|0
1653588410000|2022-05-26 18:06:50|214.6|212.2|214.8|212.4|214.8|212.4|214.6|212.2|0
1653588420000|2022-05-26 18:07:00|214.41|212.01|214.6|212.2|214.6|212.2|214.21|211.81|0
1653588430000|2022-05-26 18:07:10|214.8|212.4|214.21|211.81|214.8|212.4|214.21|211.81|0
1653588440000|2022-05-26 18:07:20|214.41|212.01|214.21|211.81|214.41|212.01|214.11|211.71|0
1653588450000|2022-05-26 18:07:30|214.41|212.01|215.2|212.8|215.2|212.8|214.41|212.01|0
1653588460000|2022-05-26 18:07:40|215.39|212.99|215.2|212.8|215.39|212.99|214.8|212.4|0
1653588470000|2022-05-26 18:07:50|215.59|213.19|215|212.6|215.59|213.19|215|212.6|0
1653588480000|2022-05-26 18:08:00|215.2|212.8|215.79|213.39|215.79|213.39|215.2|212.8|0
1653588490000|2022-05-26 18:08:10|216.18|213.78|215|212.6|216.18|213.78|215|212.6|0
1653588500000|2022-05-26 18:08:20|214.8|212.4|215|212.6|215|212.6|214.6|212.2|0
1653588510000|2022-05-26 18:08:30|214.6|212.2|213.81|211.41|214.6|212.2|213.81|211.41|0
1653588520000|2022-05-26 18:08:40|213.42|211.02|213.52|211.12|213.62|211.22|213.42|211.02|0
1653588530000|2022-05-26 18:08:50|213.42|211.02|213.92|211.52|213.92|211.52|213.42|211.02|0
1653588540000|2022-05-26 18:09:00|213.62|211.22|213.42|211.02|213.81|211.41|213.42|211.02|0
1653588550000|2022-05-26 18:09:10|213.81|211.41|213.81|211.41|214.01|211.61|213.81|211.41|0
1653588560000|2022-05-26 18:09:20|213.42|211.02|213.62|211.22|213.62|211.22|213.42|211.02|0
1653588570000|2022-05-26 18:09:30|213.42|211.02|213.03|210.63|213.42|211.02|212.83|210.43|0
1653588580000|2022-05-26 18:09:40|213.42|211.02|213.22|210.82|213.42|211.02|213.03|210.63|0
1653588590000|2022-05-26 18:09:50|213.42|211.02|213.42|211.02|213.42|211.02|213.03|210.63|0
1653588600000|2022-05-26 18:10:00|213.03|210.63|213.42|211.02|213.42|211.02|213.03|210.63|0
1653588610000|2022-05-26 18:10:10|212.54|210.14|212.83|210.43|212.83|210.43|212.54|210.14|0
1653588620000|2022-05-26 18:10:20|213.03|210.63|213.42|211.02|213.42|211.02|213.03|210.63|0
1653588630000|2022-05-26 18:10:30|213.22|210.82|213.42|211.02|213.42|211.02|213.22|210.82|0
1653588640000|2022-05-26 18:10:40|213.81|211.41|214.21|211.81|214.21|211.81|213.81|211.41|0
1653588650000|2022-05-26 18:10:50|214.01|211.61|214.21|211.81|214.4|212|214.01|211.61|0
1653588660000|2022-05-26 18:11:00|214.4|212|214.8|212.4|214.8|212.4|214.4|212|0
1653588670000|2022-05-26 18:11:10|215.39|212.99|215.19|212.79|215.59|213.19|215.19|212.79|0
1653588680000|2022-05-26 18:11:20|214.99|212.59|215.19|212.79|215.19|212.79|214.99|212.59|0
1653588690000|2022-05-26 18:11:30|214.4|212|214.4|212|214.6|212.2|214.21|211.81|0
1653588700000|2022-05-26 18:11:40|214.6|212.2|214.8|212.4|214.99|212.59|214.6|212.2|0
1653588710000|2022-05-26 18:11:50|214.99|212.59|213.81|211.41|214.99|212.59|213.81|211.41|0
1653588720000|2022-05-26 18:12:00|214.01|211.61|213.42|211.02|214.01|211.61|213.42|211.02|0
1653588730000|2022-05-26 18:12:10|213.61|211.21|213.42|211.02|213.61|211.21|213.22|210.82|0
1653588740000|2022-05-26 18:12:20|213.22|210.82|213.22|210.82|213.42|211.02|213.22|210.82|0
1653588750000|2022-05-26 18:12:30|213.32|210.92|213.42|211.02|213.42|211.02|213.13|210.73|0
1653588760000|2022-05-26 18:12:40|213.72|211.32|213.02|210.62|213.72|211.32|213.02|210.62|0
1653588770000|2022-05-26 18:12:50|213.42|211.02|213.81|211.41|213.81|211.41|213.42|211.02|0
1653588780000|2022-05-26 18:13:00|213.42|211.02|213.42|211.02|213.61|211.21|213.42|211.02|0
1653588790000|2022-05-26 18:13:10|213.22|210.82|213.61|211.21|213.61|211.21|213.22|210.82|0
1653588800000|2022-05-26 18:13:20|213.22|210.82|212.83|210.43|213.22|210.82|212.83|210.43|0
1653588810000|2022-05-26 18:13:30|213.22|210.82|212.83|210.43|213.22|210.82|212.83|210.43|0
1653588820000|2022-05-26 18:13:40|212.63|210.23|212.83|210.43|212.83|210.43|212.63|210.23|0
1653588830000|2022-05-26 18:13:50|213.02|210.62|212.63|210.23|213.02|210.62|212.63|210.23|0
1653588840000|2022-05-26 18:14:00|213.02|210.62|212.83|210.43|213.02|210.62|212.63|210.23|0
1653588850000|2022-05-26 18:14:10|212.73|210.33|213.02|210.62|213.02|210.62|212.73|210.33|0
1653588860000|2022-05-26 18:14:20|212.82|210.42|212.24|209.84|212.82|210.42|212.24|209.84|0
1653588870000|2022-05-26 18:14:30|212.63|210.23|212.63|210.23|212.63|210.23|212.43|210.03|0
1653588880000|2022-05-26 18:14:40|212.43|210.03|213.02|210.62|213.02|210.62|212.43|210.03|0
1653588890000|2022-05-26 18:14:50|212.82|210.42|213.02|210.62|213.22|210.82|212.82|210.42|0
1653588900000|2022-05-26 18:15:00|213.41|211.01|212.82|210.42|213.41|211.01|212.82|210.42|0
1653588910000|2022-05-26 18:15:10|213.02|210.62|213.61|211.21|213.61|211.21|213.02|210.62|0
1653588920000|2022-05-26 18:15:20|213.22|210.82|213.61|211.21|213.81|211.41|213.22|210.82|0
1653588930000|2022-05-26 18:15:30|213.22|210.82|211.84|209.44|213.61|211.21|211.84|209.44|0
1653588940000|2022-05-26 18:15:40|212.23|209.83|212.63|210.23|212.63|210.23|212.04|209.64|0
1653588950000|2022-05-26 18:15:50|212.23|209.83|212.04|209.64|212.23|209.83|212.04|209.64|0
1653588960000|2022-05-26 18:16:00|211.84|209.44|212.04|209.64|212.04|209.64|211.84|209.44|0
1653588970000|2022-05-26 18:16:10|212.43|210.03|212.43|210.03|212.43|210.03|212.43|210.03|0
1653588980000|2022-05-26 18:16:20|212.63|210.23|213.22|210.82|213.22|210.82|212.63|210.23|0
1653588990000|2022-05-26 18:16:30|213.02|210.62|213.61|211.21|213.61|211.21|213.02|210.62|0
1653589000000|2022-05-26 18:16:40|214.2|211.8|213.61|211.21|214.2|211.8|213.61|211.21|0
1653589010000|2022-05-26 18:16:50|213.41|211.01|212.82|210.42|213.41|211.01|212.82|210.42|0
1653589020000|2022-05-26 18:17:00|212.63|210.23|212.43|210.03|212.63|210.23|212.43|210.03|0
1653589030000|2022-05-26 18:17:10|212.23|209.83|212.92|210.52|212.92|210.52|212.23|209.83|0
1653589040000|2022-05-26 18:17:20|212.63|210.23|213.02|210.62|213.02|210.62|212.43|210.03|0
1653589050000|2022-05-26 18:17:30|212.43|210.03|212.43|210.03|212.43|210.03|212.23|209.83|0
1653589060000|2022-05-26 18:17:40|212.62|210.22|212.23|209.83|212.62|210.22|212.23|209.83|0
1653589070000|2022-05-26 18:17:50|211.84|209.44|211.64|209.24|211.84|209.44|211.64|209.24|0
1653589080000|2022-05-26 18:18:00|212.23|209.83|212.04|209.64|212.23|209.83|211.84|209.44|0
1653589090000|2022-05-26 18:18:10|211.84|209.44|212.43|210.03|212.43|210.03|211.84|209.44|0
1653589100000|2022-05-26 18:18:20|212.62|210.22|212.82|210.42|212.82|210.42|212.62|210.22|0
1653589110000|2022-05-26 18:18:30|212.43|210.03|212.23|209.83|212.43|210.03|212.23|209.83|0
1653589120000|2022-05-26 18:18:40|212.43|210.03|212.62|210.22|212.62|210.22|212.43|210.03|0
1653589130000|2022-05-26 18:18:50|212.43|210.03|212.43|210.03|212.43|210.03|212.43|210.03|0
1653589140000|2022-05-26 18:19:00|212.82|210.42|213.21|210.81|213.21|210.81|212.82|210.42|0
1653589150000|2022-05-26 18:19:10|213.02|210.62|213.02|210.62|213.02|210.62|212.82|210.42|0
1653589160000|2022-05-26 18:19:20|213.41|211.01|213.8|211.4|214|211.6|213.41|211.01|0
1653589170000|2022-05-26 18:19:30|213.61|211.21|213.61|211.21|213.61|211.21|213.61|211.21|0
1653589180000|2022-05-26 18:19:40|213.8|211.4|213.8|211.4|213.8|211.4|213.41|211.01|0
1653589190000|2022-05-26 18:19:50|214|211.6|213.41|211.01|214|211.6|213.41|211.01|0
1653589200000|2022-05-26 18:20:00|213.21|210.81|212.82|210.42|213.41|211.01|212.82|210.42|0
1653589210000|2022-05-26 18:20:10|213.02|210.62|213.21|210.81|213.21|210.81|213.02|210.62|0
1653589220000|2022-05-26 18:20:20|213.02|210.62|213.41|211.01|213.41|211.01|213.02|210.62|0
1653589230000|2022-05-26 18:20:30|213.21|210.81|212.82|210.42|213.21|210.81|212.82|210.42|0
1653589240000|2022-05-26 18:20:40|212.62|210.22|212.23|209.83|212.62|210.22|212.23|209.83|0
1653589250000|2022-05-26 18:20:50|212.13|209.73|212.23|209.83|212.23|209.83|212.13|209.73|0
1653589260000|2022-05-26 18:21:00|211.84|209.44|212.03|209.63|212.23|209.83|211.84|209.44|0
1653589270000|2022-05-26 18:21:10|211.84|209.44|211.84|209.44|212.03|209.63|211.84|209.44|0
1653589280000|2022-05-26 18:21:20|212.23|209.83|211.84|209.44|212.23|209.83|211.84|209.44|0
1653589290000|2022-05-26 18:21:30|211.44|209.04|211.25|208.85|211.64|209.24|211.25|208.85|0
1653589300000|2022-05-26 18:21:40|210.66|208.26|210.86|208.46|211.05|208.65|210.66|208.26|0
1653589310000|2022-05-26 18:21:50|210.66|208.26|211.05|208.65|211.05|208.65|210.66|208.26|0
1653589320000|2022-05-26 18:22:00|210.86|208.46|211.05|208.65|211.25|208.85|210.86|208.46|0
1653589330000|2022-05-26 18:22:10|210.96|208.56|211.05|208.65|211.05|208.65|210.86|208.46|0
1653589340000|2022-05-26 18:22:20|210.96|208.56|210.86|208.46|211.05|208.65|210.66|208.26|0
1653589350000|2022-05-26 18:22:30|210.46|208.06|210.76|208.36|210.76|208.36|210.46|208.06|0
1653589360000|2022-05-26 18:22:40|210.46|208.06|210.27|207.87|210.46|208.06|209.88|207.48|0
1653589370000|2022-05-26 18:22:50|210.46|208.06|210.46|208.06|210.46|208.06|210.46|208.06|0
1653589380000|2022-05-26 18:23:00|210.66|208.26|210.46|208.06|210.66|208.26|210.46|208.06|0
1653589390000|2022-05-26 18:23:10|210.27|207.87|210.46|208.06|210.66|208.26|210.27|207.87|0
1653589400000|2022-05-26 18:23:20|210.85|208.45|211.44|209.04|211.44|209.04|210.85|208.45|0
1653589410000|2022-05-26 18:23:30|211.25|208.85|211.25|208.85|211.25|208.85|211.25|208.85|0
1653589420000|2022-05-26 18:23:40|211.05|208.65|211.25|208.85|211.25|208.85|211.05|208.65|0
1653589430000|2022-05-26 18:23:50|211.44|209.04|211.05|208.65|211.44|209.04|211.05|208.65|0
1653589440000|2022-05-26 18:24:00|210.66|208.26|211.05|208.65|211.05|208.65|210.66|208.26|0
1653589450000|2022-05-26 18:24:10|210.85|208.45|210.66|208.26|210.85|208.45|210.66|208.26|0
1653589460000|2022-05-26 18:24:20|210.46|208.06|210.27|207.87|210.46|208.06|210.27|207.87|0
1653589470000|2022-05-26 18:24:30|210.07|207.67|210.27|207.87|210.27|207.87|209.88|207.48|0
1653589480000|2022-05-26 18:24:40|210.07|207.67|210.07|207.67|210.07|207.67|209.88|207.48|0
1653589490000|2022-05-26 18:24:50|209.88|207.48|209.68|207.28|209.88|207.48|209.68|207.28|0
1653589500000|2022-05-26 18:25:00|209.88|207.48|209.88|207.48|210.07|207.67|209.88|207.48|0
1653589510000|2022-05-26 18:25:10|209.29|206.89|210.07|207.67|210.07|207.67|209.29|206.89|0
1653589520000|2022-05-26 18:25:20|210.27|207.87|210.07|207.67|210.27|207.87|210.07|207.67|0
1653589530000|2022-05-26 18:25:30|209.88|207.48|210.66|208.26|210.66|208.26|209.88|207.48|0
1653589540000|2022-05-26 18:25:40|210.46|208.06|210.66|208.26|210.85|208.45|210.46|208.06|0
1653589550000|2022-05-26 18:25:50|210.85|208.45|211.24|208.84|211.24|208.84|210.85|208.45|0
1653589560000|2022-05-26 18:26:00|211.05|208.65|211.05|208.65|211.05|208.65|210.66|208.26|0
1653589570000|2022-05-26 18:26:10|211.24|208.84|211.24|208.84|212.03|209.63|211.24|208.84|0
1653589580000|2022-05-26 18:26:20|211.44|209.04|211.63|209.23|211.63|209.23|211.35|208.95|0
1653589590000|2022-05-26 18:26:30|211.24|208.84|211.44|209.04|211.83|209.43|211.24|208.84|0
1653589600000|2022-05-26 18:26:40|211.74|209.34|211.83|209.43|212.03|209.63|211.74|209.34|0
1653589610000|2022-05-26 18:26:50|212.03|209.63|211.83|209.43|212.42|210.02|211.83|209.43|0
1653589620000|2022-05-26 18:27:00|211.63|209.23|211.44|209.04|211.83|209.43|211.44|209.04|0
1653589630000|2022-05-26 18:27:10|212.03|209.63|211.54|209.14|212.22|209.82|211.54|209.14|0
1653589640000|2022-05-26 18:27:20|211.63|209.23|211.44|209.04|211.83|209.43|211.44|209.04|0
1653589650000|2022-05-26 18:27:30|210.65|208.25|211.05|208.65|211.05|208.65|210.65|208.25|0
1653589660000|2022-05-26 18:27:40|210.85|208.45|211.44|209.04|211.44|209.04|210.85|208.45|0
1653589670000|2022-05-26 18:27:50|211.63|209.23|211.83|209.43|211.83|209.43|211.44|209.04|0
1653589680000|2022-05-26 18:28:00|211.63|209.23|211.54|209.14|211.63|209.23|211.54|209.14|0
1653589690000|2022-05-26 18:28:10|211.24|208.84|211.24|208.84|211.54|209.14|211.24|208.84|0
1653589700000|2022-05-26 18:28:20|211.44|209.04|211.24|208.84|211.44|209.04|211.24|208.84|0
1653589710000|2022-05-26 18:28:30|211.05|208.65|211.05|208.65|211.05|208.65|210.85|208.45|0
1653589720000|2022-05-26 18:28:40|211.24|208.84|211.44|209.04|211.44|209.04|211.24|208.84|0
1653589730000|2022-05-26 18:28:50|211.54|209.14|211.04|208.64|211.54|209.14|211.04|208.64|0
1653589740000|2022-05-26 18:29:00|211.24|208.84|211.24|208.84|211.24|208.84|211.04|208.64|0
1653589750000|2022-05-26 18:29:10|211.44|209.04|211.68|209.28|211.68|209.28|211.24|208.84|0
1653589760000|2022-05-26 18:29:20|211.88|209.48|213.25|210.85|213.25|210.85|211.88|209.48|0
1653589770000|2022-05-26 18:29:30|213.45|211.05|214.04|211.64|214.04|211.64|213.45|211.05|0
1653589780000|2022-05-26 18:29:40|214.23|211.83|213.84|211.44|214.23|211.83|213.64|211.24|0
1653589790000|2022-05-26 18:29:50|213.64|211.24|213.45|211.05|213.64|211.24|213.45|211.05|0
1653589800000|2022-05-26 18:30:00|213.64|211.24|213.25|210.85|213.64|211.24|213.25|210.85|0
1653589810000|2022-05-26 18:30:10|212.66|210.26|212.66|210.26|212.86|210.46|212.66|210.26|0
1653589820000|2022-05-26 18:30:20|213.25|210.85|213.25|210.85|213.25|210.85|213.05|210.65|0
1653589830000|2022-05-26 18:30:30|213.45|211.05|213.84|211.44|213.84|211.44|213.45|211.05|0
1653589840000|2022-05-26 18:30:40|214.23|211.83|213.84|211.44|214.23|211.83|213.84|211.44|0
1653589850000|2022-05-26 18:30:50|214.03|211.63|214.43|212.03|214.43|212.03|213.84|211.44|0
1653589860000|2022-05-26 18:31:00|214.62|212.22|214.43|212.03|214.62|212.22|214.43|212.03|0
1653589870000|2022-05-26 18:31:10|214.14|211.74|213.84|211.44|214.23|211.83|213.84|211.44|0
1653589880000|2022-05-26 18:31:20|214.03|211.63|213.64|211.24|214.03|211.63|213.64|211.24|0
1653589890000|2022-05-26 18:31:30|214.03|211.63|214.23|211.83|214.23|211.83|214.03|211.63|0
1653589900000|2022-05-26 18:31:40|214.03|211.63|213.74|211.34|214.03|211.63|213.64|211.24|0
1653589910000|2022-05-26 18:31:50|213.64|211.24|213.84|211.44|214.03|211.63|213.64|211.24|0
1653589920000|2022-05-26 18:32:00|214.03|211.63|213.64|211.24|214.03|211.63|213.64|211.24|0
1653589930000|2022-05-26 18:32:10|213.84|211.44|213.84|211.44|214.03|211.63|213.84|211.44|0
1653589940000|2022-05-26 18:32:20|213.64|211.24|214.03|211.63|214.03|211.63|213.64|211.24|0
1653589950000|2022-05-26 18:32:30|214.23|211.83|213.84|211.44|214.23|211.83|213.84|211.44|0
1653589960000|2022-05-26 18:32:40|214.03|211.63|214.23|211.83|214.23|211.83|214.03|211.63|0
1653589970000|2022-05-26 18:32:50|214.42|212.02|214.03|211.63|214.42|212.02|214.03|211.63|0
1653589980000|2022-05-26 18:33:00|214.23|211.83|214.62|212.22|214.62|212.22|214.23|211.83|0
1653589990000|2022-05-26 18:33:10|214.82|212.42|215.21|212.81|215.41|213.01|214.82|212.42|0
1653590000000|2022-05-26 18:33:20|215.01|212.61|214.82|212.42|215.01|212.61|214.82|212.42|0
1653590010000|2022-05-26 18:33:30|215.01|212.61|215.21|212.81|215.21|212.81|215.01|212.61|0
1653590020000|2022-05-26 18:33:40|215.01|212.61|215.41|213.01|215.41|213.01|215.01|212.61|0
1653590030000|2022-05-26 18:33:50|215.21|212.81|215.21|212.81|215.21|212.81|215.01|212.61|0
1653590040000|2022-05-26 18:34:00|215.01|212.61|214.82|212.42|215.01|212.61|214.82|212.42|0
1653590050000|2022-05-26 18:34:10|215.01|212.61|215.21|212.81|215.21|212.81|215.01|212.61|0
1653590060000|2022-05-26 18:34:20|215.41|213.01|215.01|212.61|215.6|213.2|215.01|212.61|0
1653590070000|2022-05-26 18:34:30|214.92|212.52|215.01|212.61|215.01|212.61|214.82|212.42|0
1653590080000|2022-05-26 18:34:40|215.21|212.81|215.41|213.01|215.41|213.01|215.21|212.81|0
1653590090000|2022-05-26 18:34:50|215.01|212.61|215.11|212.71|215.11|212.71|215.01|212.61|0
1653590100000|2022-05-26 18:35:00|215.01|212.61|215.01|212.61|215.01|212.61|214.82|212.42|0
1653590110000|2022-05-26 18:35:10|215.21|212.81|215.41|213.01|215.41|213.01|215.01|212.61|0
1653590120000|2022-05-26 18:35:20|215.6|213.2|216|213.6|216|213.6|215.6|213.2|0
1653590130000|2022-05-26 18:35:30|216.19|213.79|216.59|214.19|216.59|214.19|216.19|213.79|0
1653590140000|2022-05-26 18:35:40|216.39|213.99|216.59|214.19|216.59|214.19|216.39|213.99|0
1653590150000|2022-05-26 18:35:50|216.79|214.39|216.79|214.39|216.79|214.39|216.59|214.19|0
1653590160000|2022-05-26 18:36:00|216.98|214.58|217.38|214.98|217.58|215.18|216.98|214.58|0
1653590170000|2022-05-26 18:36:10|217.58|215.18|218.77|216.37|218.77|216.37|217.58|215.18|0
1653590180000|2022-05-26 18:36:20|217.97|215.57|217.38|214.98|217.97|215.57|217.38|214.98|0
1653590190000|2022-05-26 18:36:30|217.97|215.57|219.16|216.76|219.16|216.76|217.97|215.57|0
1653590200000|2022-05-26 18:36:40|219.36|216.96|218.96|216.56|219.36|216.96|218.57|216.17|0
1653590210000|2022-05-26 18:36:50|219.16|216.76|218.96|216.56|219.36|216.96|218.76|216.36|0
1653590220000|2022-05-26 18:37:00|219.16|216.76|219.16|216.76|219.36|216.96|219.16|216.76|0
1653590230000|2022-05-26 18:37:10|219.36|216.96|218.37|215.97|219.36|216.96|218.37|215.97|0
1653590240000|2022-05-26 18:37:20|218.17|215.77|217.77|215.37|218.17|215.77|217.77|215.37|0
1653590250000|2022-05-26 18:37:30|217.88|215.48|217.48|215.08|217.88|215.48|217.38|214.98|0
1653590260000|2022-05-26 18:37:40|217.18|214.78|216.39|213.99|217.18|214.78|216.39|213.99|0
1653590270000|2022-05-26 18:37:50|216.59|214.19|216.98|214.58|217.58|215.18|216.59|214.19|0
1653590280000|2022-05-26 18:38:00|217.18|214.78|216.98|214.58|217.18|214.78|216.78|214.38|0
1653590290000|2022-05-26 18:38:10|217.18|214.78|216.78|214.38|217.18|214.78|216.78|214.38|0
1653590300000|2022-05-26 18:38:20|216.39|213.99|216.78|214.38|216.98|214.58|216.39|213.99|0
1653590310000|2022-05-26 18:38:30|216.98|214.58|216.78|214.38|216.98|214.58|216.78|214.38|0
1653590320000|2022-05-26 18:38:40|216.98|214.58|217.57|215.17|217.57|215.17|216.98|214.58|0
1653590330000|2022-05-26 18:38:50|216.78|214.38|216.78|214.38|216.78|214.38|216.59|214.19|0
1653590340000|2022-05-26 18:39:00|216.59|214.19|216.98|214.58|217.18|214.78|216.59|214.19|0
1653590350000|2022-05-26 18:39:10|217.33|214.93|217.62|215.22|217.62|215.22|217.33|214.93|0
1653590360000|2022-05-26 18:39:20|217.42|215.02|217.42|215.02|217.42|215.02|217.22|214.82|0
1653590370000|2022-05-26 18:39:30|217.61|215.21|217.22|214.82|218.01|215.61|217.22|214.82|0
1653590380000|2022-05-26 18:39:40|217.61|215.21|218.21|215.81|218.21|215.81|217.61|215.21|0
1653590390000|2022-05-26 18:39:50|217.81|215.41|218.21|215.81|218.31|215.91|217.81|215.41|0
1653590400000|2022-05-26 18:40:00|218.4|216|219.19|216.79|219.19|216.79|218.4|216|0
1653590410000|2022-05-26 18:40:10|219.39|216.99|219.39|216.99|219.98|217.58|219.39|216.99|0
1653590420000|2022-05-26 18:40:20|219.19|216.79|218.99|216.59|219.19|216.79|218.99|216.59|0
1653590430000|2022-05-26 18:40:30|218.8|216.4|218.99|216.59|218.99|216.59|218.8|216.4|0
1653590440000|2022-05-26 18:40:40|219.19|216.79|218.2|215.8|219.19|216.79|218.2|215.8|0
1653590450000|2022-05-26 18:40:50|218.4|216|219.19|216.79|219.19|216.79|218.4|216|0
1653590460000|2022-05-26 18:41:00|218.99|216.59|219.98|217.58|219.98|217.58|218.99|216.59|0
1653590470000|2022-05-26 18:41:10|219.39|216.99|219.58|217.18|219.78|217.38|219.39|216.99|0
1653590480000|2022-05-26 18:41:20|219.39|216.99|219.19|216.79|219.58|217.18|219.19|216.79|0
1653590490000|2022-05-26 18:41:30|219.39|216.99|218.99|216.59|219.39|216.99|218.99|216.59|0
1653590500000|2022-05-26 18:41:40|218.79|216.39|218.01|215.61|218.79|216.39|218.01|215.61|0
1653590510000|2022-05-26 18:41:50|218.11|215.71|217.61|215.21|218.2|215.8|217.61|215.21|0
1653590520000|2022-05-26 18:42:00|217.81|215.41|217.02|214.62|217.81|215.41|217.02|214.62|0
1653590530000|2022-05-26 18:42:10|217.22|214.82|217.22|214.82|217.22|214.82|217.02|214.62|0
1653590540000|2022-05-26 18:42:20|217.02|214.62|217.22|214.82|217.22|214.82|217.02|214.62|0
1653590550000|2022-05-26 18:42:30|217.02|214.62|216.63|214.23|217.02|214.62|216.63|214.23|0
1653590560000|2022-05-26 18:42:40|216.24|213.84|216.24|213.84|216.43|214.03|216.24|213.84|0
1653590570000|2022-05-26 18:42:50|216.63|214.23|216.63|214.23|216.63|214.23|216.24|213.84|0
1653590580000|2022-05-26 18:43:00|216.24|213.84|216.43|214.03|216.43|214.03|216.04|213.64|0
1653590590000|2022-05-26 18:43:10|216.82|214.42|216.24|213.84|216.82|214.42|216.24|213.84|0
1653590600000|2022-05-26 18:43:20|216.43|214.03|216.24|213.84|216.63|214.23|216.24|213.84|0
1653590610000|2022-05-26 18:43:30|216.63|214.23|216.63|214.23|216.63|214.23|216.43|214.03|0
1653590620000|2022-05-26 18:43:40|216.53|214.13|215.84|213.44|216.73|214.33|215.84|213.44|0
1653590630000|2022-05-26 18:43:50|215.75|213.35|215.75|213.35|215.75|213.35|215.75|213.35|0
1653590640000|2022-05-26 18:44:00|215.65|213.25|216.04|213.64|216.04|213.64|215.65|213.25|0
1653590650000|2022-05-26 18:44:10|216.23|213.83|216.23|213.83|216.23|213.83|215.84|213.44|0
1653590660000|2022-05-26 18:44:20|216.04|213.64|215.84|213.44|216.23|213.83|215.84|213.44|0
1653590670000|2022-05-26 18:44:30|216.23|213.83|216.63|214.23|216.63|214.23|216.23|213.83|0
1653590680000|2022-05-26 18:44:40|216.23|213.83|216.23|213.83|216.23|213.83|216.04|213.64|0
1653590690000|2022-05-26 18:44:50|216.43|214.03|216.23|213.83|216.43|214.03|216.23|213.83|0
1653590700000|2022-05-26 18:45:00|216.04|213.64|216.23|213.83|216.23|213.83|215.84|213.44|0
1653590710000|2022-05-26 18:45:10|216.04|213.64|215.65|213.25|216.04|213.64|215.65|213.25|0
1653590720000|2022-05-26 18:45:20|215.45|213.05|215.65|213.25|215.65|213.25|215.06|212.66|0
1653590730000|2022-05-26 18:45:30|215.84|213.44|216.04|213.64|216.23|213.83|215.84|213.44|0
1653590740000|2022-05-26 18:45:40|215.84|213.44|216.23|213.83|216.23|213.83|215.84|213.44|0
1653590750000|2022-05-26 18:45:50|216.04|213.64|216.82|214.42|216.82|214.42|216.04|213.64|0
1653590760000|2022-05-26 18:46:00|217.02|214.62|217.21|214.81|217.21|214.81|217.02|214.62|0
1653590770000|2022-05-26 18:46:10|217.41|215.01|217.8|215.4|217.8|215.4|217.41|215.01|0
1653590780000|2022-05-26 18:46:20|217.61|215.21|217.41|215.01|217.61|215.21|217.02|214.62|0
1653590790000|2022-05-26 18:46:30|217.21|214.81|217.61|215.21|217.61|215.21|217.21|214.81|0
1653590800000|2022-05-26 18:46:40|217.41|215.01|216.82|214.42|217.8|215.4|216.82|214.42|0
1653590810000|2022-05-26 18:46:50|217.02|214.62|217.02|214.62|217.02|214.62|217.02|214.62|0
1653590820000|2022-05-26 18:47:00|216.82|214.42|217.02|214.62|217.21|214.81|216.82|214.42|0
1653590830000|2022-05-26 18:47:10|216.82|214.42|216.82|214.42|217.21|214.81|216.82|214.42|0
1653590840000|2022-05-26 18:47:20|217.02|214.62|216.62|214.22|217.02|214.62|216.62|214.22|0
1653590850000|2022-05-26 18:47:30|216.43|214.03|217.41|215.01|217.41|215.01|216.43|214.03|0
1653590860000|2022-05-26 18:47:40|217.21|214.81|217.41|215.01|217.41|215.01|217.21|214.81|0
1653590870000|2022-05-26 18:47:50|217.21|214.81|217.02|214.62|217.21|214.81|217.02|214.62|0
1653590880000|2022-05-26 18:48:00|217.21|214.81|217.41|215.01|217.41|215.01|217.02|214.62|0
1653590890000|2022-05-26 18:48:10|217.02|214.62|216.82|214.42|217.02|214.62|216.62|214.22|0
1653590900000|2022-05-26 18:48:20|216.62|214.22|216.82|214.42|216.82|214.42|216.43|214.03|0
1653590910000|2022-05-26 18:48:30|217.02|214.62|216.43|214.03|217.02|214.62|216.43|214.03|0
1653590920000|2022-05-26 18:48:40|216.62|214.22|216.43|214.03|216.82|214.42|216.43|214.03|0
1653590930000|2022-05-26 18:48:50|216.33|213.93|216.82|214.42|216.82|214.42|216.33|213.93|0
1653590940000|2022-05-26 18:49:00|217.41|215.01|217.21|214.81|217.41|215.01|217.01|214.61|0
1653590950000|2022-05-26 18:49:10|216.62|214.22|216.62|214.22|216.62|214.22|216.62|214.22|0
1653590960000|2022-05-26 18:49:20|217.01|214.61|216.62|214.22|217.01|214.61|216.62|214.22|0
1653590970000|2022-05-26 18:49:30|216.82|214.42|216.23|213.83|216.82|214.42|216.23|213.83|0
1653590980000|2022-05-26 18:49:40|216.43|214.03|216.62|214.22|216.62|214.22|216.43|214.03|0
1653590990000|2022-05-26 18:49:50|216.42|214.02|216.62|214.22|216.62|214.22|216.23|213.83|0
1653591000000|2022-05-26 18:50:00|216.53|214.13|216.03|213.63|216.82|214.42|216.03|213.63|0
1653591010000|2022-05-26 18:50:10|215.84|213.44|215.64|213.24|215.84|213.44|215.25|212.85|0
1653591020000|2022-05-26 18:50:20|215.44|213.04|215.84|213.44|215.84|213.44|215.25|212.85|0
1653591030000|2022-05-26 18:50:30|215.64|213.24|215.44|213.04|215.74|213.34|215.44|213.04|0
1653591040000|2022-05-26 18:50:40|215.55|213.15|215.55|213.15|215.64|213.24|215.44|213.04|0
1653591050000|2022-05-26 18:50:50|215.84|213.44|216.13|213.73|216.13|213.73|215.55|213.15|0
1653591060000|2022-05-26 18:51:00|216.33|213.93|216.03|213.63|216.42|214.02|216.03|213.63|0
1653591070000|2022-05-26 18:51:10|216.13|213.73|216.23|213.83|216.62|214.22|216.13|213.73|0
1653591080000|2022-05-26 18:51:20|216.42|214.02|215.83|213.43|216.42|214.02|215.83|213.43|0
1653591090000|2022-05-26 18:51:30|215.64|213.24|216.23|213.83|216.23|213.83|215.64|213.24|0
1653591100000|2022-05-26 18:51:40|216.03|213.63|215.64|213.24|216.03|213.63|215.64|213.24|0
1653591110000|2022-05-26 18:51:50|215.44|213.04|215.74|213.34|215.74|213.34|215.44|213.04|0
1653591120000|2022-05-26 18:52:00|215.64|213.24|216.23|213.83|216.23|213.83|215.64|213.24|0
1653591130000|2022-05-26 18:52:10|216.62|214.22|216.62|214.22|216.62|214.22|216.62|214.22|0
1653591140000|2022-05-26 18:52:20|217.01|214.61|216.62|214.22|217.01|214.61|216.42|214.02|0
1653591150000|2022-05-26 18:52:30|217.01|214.61|217.4|215|217.4|215|217.01|214.61|0
1653591160000|2022-05-26 18:52:40|217.01|214.61|216.62|214.22|217.01|214.61|216.62|214.22|0
1653591170000|2022-05-26 18:52:50|216.42|214.02|216.81|214.41|216.81|214.41|216.42|214.02|0
1653591180000|2022-05-26 18:53:00|216.42|214.02|217.01|214.61|217.01|214.61|216.42|214.02|0
1653591190000|2022-05-26 18:53:10|216.42|214.02|216.42|214.02|216.52|214.12|216.42|214.02|0
1653591200000|2022-05-26 18:53:20|216.62|214.22|216.03|213.63|216.62|214.22|216.03|213.63|0
1653591210000|2022-05-26 18:53:30|216.22|213.82|216.22|213.82|216.22|213.82|216.22|213.82|0
1653591220000|2022-05-26 18:53:40|216.03|213.63|216.03|213.63|216.03|213.63|215.83|213.43|0
1653591230000|2022-05-26 18:53:50|216.22|213.82|215.64|213.24|216.22|213.82|215.64|213.24|0
1653591240000|2022-05-26 18:54:00|215.24|212.84|214.85|212.45|215.24|212.84|214.85|212.45|0
1653591250000|2022-05-26 18:54:10|214.66|212.26|215.05|212.65|215.24|212.84|214.66|212.26|0
1653591260000|2022-05-26 18:54:20|215.24|212.84|214.85|212.45|215.24|212.84|214.85|212.45|0
1653591270000|2022-05-26 18:54:30|214.66|212.26|215.64|213.24|215.83|213.43|214.66|212.26|0
1653591280000|2022-05-26 18:54:40|215.83|213.43|216.22|213.82|216.22|213.82|215.83|213.43|0
1653591290000|2022-05-26 18:54:50|216.03|213.63|216.42|214.02|216.42|214.02|216.03|213.63|0
1653591300000|2022-05-26 18:55:00|216.62|214.22|216.62|214.22|216.81|214.41|216.62|214.22|0
1653591310000|2022-05-26 18:55:10|216.42|214.02|216.62|214.22|216.62|214.22|216.42|214.02|0
1653591320000|2022-05-26 18:55:20|216.42|214.02|216.22|213.82|216.81|214.41|216.22|213.82|0
1653591330000|2022-05-26 18:55:30|216.03|213.63|216.62|214.22|216.62|214.22|216.03|213.63|0
1653591340000|2022-05-26 18:55:40|216.81|214.41|216.22|213.82|216.81|214.41|216.22|213.82|0
1653591350000|2022-05-26 18:55:50|216.42|214.02|216.61|214.21|216.61|214.21|216.42|214.02|0
1653591360000|2022-05-26 18:56:00|216.42|214.02|215.83|213.43|216.42|214.02|215.83|213.43|0
1653591370000|2022-05-26 18:56:10|215.63|213.23|215.63|213.23|216.03|213.63|215.63|213.23|0
1653591380000|2022-05-26 18:56:20|215.83|213.43|215.83|213.43|216.22|213.82|215.83|213.43|0
1653591390000|2022-05-26 18:56:30|215.63|213.23|215.44|213.04|215.63|213.23|215.44|213.04|0
1653591400000|2022-05-26 18:56:40|215.24|212.84|215.24|212.84|215.24|212.84|215.05|212.65|0
1653591410000|2022-05-26 18:56:50|215.05|212.65|215.24|212.84|215.24|212.84|214.85|212.45|0
1653591420000|2022-05-26 18:57:00|215.05|212.65|214.65|212.25|215.05|212.65|214.65|212.25|0
1653591430000|2022-05-26 18:57:10|215.05|212.65|214.85|212.45|215.05|212.65|214.85|212.45|0
1653591440000|2022-05-26 18:57:20|215.24|212.84|215.24|212.84|215.24|212.84|215.04|212.64|0
1653591450000|2022-05-26 18:57:30|215.04|212.64|214.85|212.45|215.04|212.64|214.85|212.45|0
1653591460000|2022-05-26 18:57:40|214.46|212.06|214.65|212.25|214.65|212.25|214.46|212.06|0
1653591470000|2022-05-26 18:57:50|214.46|212.06|214.46|212.06|214.46|212.06|214.26|211.86|0
1653591480000|2022-05-26 18:58:00|214.26|211.86|213.68|211.28|214.26|211.86|213.68|211.28|0
1653591490000|2022-05-26 18:58:10|213.87|211.47|214.26|211.86|214.46|212.06|213.87|211.47|0
1653591500000|2022-05-26 18:58:20|214.07|211.67|214.65|212.25|214.65|212.25|214.07|211.67|0
1653591510000|2022-05-26 18:58:30|214.46|212.06|215.04|212.64|215.44|213.04|214.46|212.06|0
1653591520000|2022-05-26 18:58:40|215.24|212.84|214.85|212.45|215.24|212.84|214.85|212.45|0
1653591530000|2022-05-26 18:58:50|215.04|212.64|214.65|212.25|215.04|212.64|214.65|212.25|0
1653591540000|2022-05-26 18:59:00|214.85|212.45|215.04|212.64|215.04|212.64|214.85|212.45|0
1653591550000|2022-05-26 18:59:10|214.85|212.45|215.04|212.64|215.24|212.84|214.85|212.45|0
1653591560000|2022-05-26 18:59:20|214.85|212.45|214.85|212.45|215.24|212.84|214.85|212.45|0
1653591570000|2022-05-26 18:59:30|215.04|212.64|215.04|212.64|215.04|212.64|214.85|212.45|0
1653591580000|2022-05-26 18:59:40|215.24|212.84|215.34|212.94|215.34|212.94|215.04|212.64|0
1653591590000|2022-05-26 18:59:50|215.43|213.03|215.24|212.84|215.43|213.03|215.24|212.84|0
1653591600000|2022-05-26 19:00:00|215.63|213.23|215.43|213.03|215.63|213.23|215.43|213.03|0
1653591610000|2022-05-26 19:00:10|215.04|212.64|215.43|213.03|215.83|213.43|215.04|212.64|0
1653591620000|2022-05-26 19:00:20|215.24|212.84|216.22|213.82|216.22|213.82|215.04|212.64|0
1653591630000|2022-05-26 19:00:30|216.02|213.62|216.02|213.62|216.22|213.82|216.02|213.62|0
1653591640000|2022-05-26 19:00:40|215.83|213.43|215.82|213.42|216.41|214.01|215.82|213.42|0
1653591650000|2022-05-26 19:00:50|216.02|213.62|215.43|213.03|216.02|213.62|215.43|213.03|0
1653591660000|2022-05-26 19:01:00|215.04|212.64|215.24|212.84|215.24|212.84|215.04|212.64|0
1653591670000|2022-05-26 19:01:10|214.85|212.45|215.43|213.03|215.82|213.42|214.85|212.45|0
1653591680000|2022-05-26 19:01:20|215.53|213.13|216.22|213.82|216.22|213.82|215.53|213.13|0
1653591690000|2022-05-26 19:01:30|216.02|213.62|216.02|213.62|216.22|213.82|216.02|213.62|0
1653591700000|2022-05-26 19:01:40|215.93|213.53|218.97|216.57|218.97|216.57|215.93|213.53|0
1653591710000|2022-05-26 19:01:50|218.58|216.18|218.38|215.98|218.77|216.37|218.18|215.78|0
1653591720000|2022-05-26 19:02:00|218.58|216.18|218.58|216.18|218.58|216.18|217.99|215.59|0
1653591730000|2022-05-26 19:02:10|219.17|216.77|218.97|216.57|219.96|217.56|218.97|216.57|0
1653591740000|2022-05-26 19:02:20|218.77|216.37|218.38|215.98|218.77|216.37|218.18|215.78|0
1653591750000|2022-05-26 19:02:30|218.18|215.78|217.98|215.58|218.38|215.98|217.98|215.58|0
1653591760000|2022-05-26 19:02:40|218.58|216.18|218.58|216.18|218.77|216.37|218.58|216.18|0
1653591770000|2022-05-26 19:02:50|218.38|215.98|218.58|216.18|218.58|216.18|218.18|215.78|0
1653591780000|2022-05-26 19:03:00|218.38|215.98|218.77|216.37|218.77|216.37|218.38|215.98|0
1653591790000|2022-05-26 19:03:10|219.36|216.96|220.75|218.35|220.75|218.35|219.36|216.96|0
1653591800000|2022-05-26 19:03:20|221.15|218.75|220.95|218.55|221.34|218.94|220.95|218.55|0
1653591810000|2022-05-26 19:03:30|220.75|218.35|220.15|217.75|220.75|218.35|220.15|217.75|0
1653591820000|2022-05-26 19:03:40|220.75|218.35|220.35|217.95|220.95|218.55|220.35|217.95|0
1653591830000|2022-05-26 19:03:50|219.96|217.56|220.15|217.75|220.15|217.75|219.76|217.36|0
1653591840000|2022-05-26 19:04:00|220.55|218.15|221.14|218.74|221.14|218.74|220.55|218.15|0
1653591850000|2022-05-26 19:04:10|221.54|219.14|221.74|219.34|222.14|219.74|221.54|219.14|0
1653591860000|2022-05-26 19:04:20|222.14|219.74|222.14|219.74|222.14|219.74|221.94|219.54|0
1653591870000|2022-05-26 19:04:30|221.94|219.54|221.14|218.74|221.94|219.54|221.14|218.74|0
1653591880000|2022-05-26 19:04:40|220.75|218.35|220.15|217.75|220.75|218.35|220.15|217.75|0
1653591890000|2022-05-26 19:04:50|220.35|217.95|220.55|218.15|220.55|218.15|220.15|217.75|0
1653591900000|2022-05-26 19:05:00|220.75|218.35|220.95|218.55|220.95|218.55|220.55|218.15|0
1653591910000|2022-05-26 19:05:10|220.55|218.15|220.55|218.15|221.14|218.74|220.55|218.15|0
1653591920000|2022-05-26 19:05:20|220.45|218.05|220.94|218.54|220.94|218.54|220.45|218.05|0
1653591930000|2022-05-26 19:05:30|220.55|218.15|219.95|217.55|220.55|218.15|219.95|217.55|0
1653591940000|2022-05-26 19:05:40|219.76|217.36|217.59|215.19|219.76|217.36|217.59|215.19|0
1653591950000|2022-05-26 19:05:50|217.78|215.38|217|214.6|217.78|215.38|216.6|214.2|0
1653591960000|2022-05-26 19:06:00|216.8|214.4|216.41|214.01|216.8|214.4|216.41|214.01|0
1653591970000|2022-05-26 19:06:10|217.59|215.19|218.18|215.78|218.18|215.78|217.59|215.19|0
1653591980000|2022-05-26 19:06:20|217.59|215.19|217.98|215.58|217.98|215.58|217.59|215.19|0
1653591990000|2022-05-26 19:06:30|218.28|215.88|216.8|214.4|218.37|215.97|216.8|214.4|0
1653592000000|2022-05-26 19:06:40|217.78|215.38|217.59|215.19|217.78|215.38|217.39|214.99|0
1653592010000|2022-05-26 19:06:50|217.39|214.99|216.8|214.4|217.39|214.99|216.8|214.4|0
1653592020000|2022-05-26 19:07:00|217|214.6|217.19|214.79|217.39|214.99|217|214.6|0
1653592030000|2022-05-26 19:07:10|217.59|215.19|217.39|214.99|218.08|215.68|217.39|214.99|0
1653592040000|2022-05-26 19:07:20|217.19|214.79|217|214.6|217.49|215.09|217|214.6|0
1653592050000|2022-05-26 19:07:30|217.39|214.99|217.19|214.79|217.39|214.99|217.19|214.79|0
1653592060000|2022-05-26 19:07:40|217.39|214.99|216.41|214.01|217.39|214.99|216.41|214.01|0
1653592070000|2022-05-26 19:07:50|216.01|213.61|215.03|212.63|216.01|213.61|215.03|212.63|0
1653592080000|2022-05-26 19:08:00|215.62|213.22|215.03|212.63|215.62|213.22|215.03|212.63|0
1653592090000|2022-05-26 19:08:10|215.43|213.03|215.62|213.22|215.82|213.42|215.43|213.03|0
1653592100000|2022-05-26 19:08:20|215.43|213.03|215.82|213.42|215.82|213.42|215.43|213.03|0
1653592110000|2022-05-26 19:08:30|216.01|213.61|216.01|213.61|216.01|213.61|215.82|213.42|0
1653592120000|2022-05-26 19:08:40|215.23|212.83|215.82|213.42|215.82|213.42|215.23|212.83|0
1653592130000|2022-05-26 19:08:50|215.62|213.22|215.42|213.02|215.62|213.22|215.42|213.02|0
1653592140000|2022-05-26 19:09:00|215.23|212.83|215.82|213.42|215.82|213.42|215.23|212.83|0
1653592150000|2022-05-26 19:09:10|216.21|213.81|215.82|213.42|216.21|213.81|215.82|213.42|0
1653592160000|2022-05-26 19:09:20|215.92|213.52|216.01|213.61|216.21|213.81|215.82|213.42|0
1653592170000|2022-05-26 19:09:30|215.82|213.42|216.51|214.11|216.6|214.2|215.82|213.42|0
1653592180000|2022-05-26 19:09:40|216.4|214|216.4|214|216.6|214.2|216.4|214|0
1653592190000|2022-05-26 19:09:50|216.01|213.61|216.01|213.61|216.4|214|216.01|213.61|0
1653592200000|2022-05-26 19:10:00|216.21|213.81|216.21|213.81|216.6|214.2|216.21|213.81|0
1653592210000|2022-05-26 19:10:10|216.4|214|216.6|214.2|216.6|214.2|216.01|213.61|0
1653592220000|2022-05-26 19:10:20|216.4|214|216.8|214.4|216.8|214.4|216.4|214|0
1653592230000|2022-05-26 19:10:30|216.6|214.2|217.39|214.99|217.39|214.99|216.4|214|0
1653592240000|2022-05-26 19:10:40|217.78|215.38|217.98|215.58|218.17|215.77|217.78|215.38|0
1653592250000|2022-05-26 19:10:50|217.58|215.18|216.99|214.59|217.58|215.18|216.99|214.59|0
1653592260000|2022-05-26 19:11:00|216.6|214.2|217.19|214.79|217.19|214.79|216.6|214.2|0
1653592270000|2022-05-26 19:11:10|217.98|215.58|217.98|215.58|218.17|215.77|217.78|215.38|0
1653592280000|2022-05-26 19:11:20|217.78|215.38|217.58|215.18|217.78|215.38|217.49|215.09|0
1653592290000|2022-05-26 19:11:30|217.78|215.38|218.08|215.68|218.17|215.77|217.78|215.38|0
1653592300000|2022-05-26 19:11:40|218.17|215.77|217.58|215.18|218.27|215.87|217.58|215.18|0
1653592310000|2022-05-26 19:11:50|217.97|215.57|217.19|214.79|217.97|215.57|217.19|214.79|0
1653592320000|2022-05-26 19:12:00|217.49|215.09|217.97|215.57|217.97|215.57|217.49|215.09|0
1653592330000|2022-05-26 19:12:10|218.17|215.77|218.76|216.36|218.76|216.36|218.17|215.77|0
1653592340000|2022-05-26 19:12:20|218.57|216.17|218.17|215.77|218.57|216.17|218.17|215.77|0
1653592350000|2022-05-26 19:12:30|218.37|215.97|218.37|215.97|218.57|216.17|218.37|215.97|0
1653592360000|2022-05-26 19:12:40|218.57|216.17|218.17|215.77|218.57|216.17|218.17|215.77|0
1653592370000|2022-05-26 19:12:50|218.67|216.27|218.96|216.56|218.96|216.56|218.67|216.27|0
1653592380000|2022-05-26 19:13:00|218.56|216.16|217.97|215.57|218.56|216.16|217.97|215.57|0
1653592390000|2022-05-26 19:13:10|218.17|215.77|218.17|215.77|218.27|215.87|218.17|215.77|0
1653592400000|2022-05-26 19:13:20|217.97|215.57|218.27|215.87|218.56|216.16|217.97|215.57|0
1653592410000|2022-05-26 19:13:30|218.17|215.77|218.17|215.77|218.17|215.77|217.78|215.38|0
1653592420000|2022-05-26 19:13:40|218.56|216.16|219.75|217.35|219.75|217.35|218.56|216.16|0
1653592430000|2022-05-26 19:13:50|219.55|217.15|218.96|216.56|219.55|217.15|218.96|216.56|0
1653592440000|2022-05-26 19:14:00|219.35|216.95|219.55|217.15|219.95|217.55|219.35|216.95|0
1653592450000|2022-05-26 19:14:10|219.35|216.95|219.16|216.76|219.55|217.15|219.16|216.76|0
1653592460000|2022-05-26 19:14:20|219.75|217.35|219.95|217.55|220.14|217.74|219.75|217.35|0
1653592470000|2022-05-26 19:14:30|219.75|217.35|219.75|217.35|220.14|217.74|219.75|217.35|0
1653592480000|2022-05-26 19:14:40|219.95|217.55|220.14|217.74|220.14|217.74|219.95|217.55|0
1653592490000|2022-05-26 19:14:50|219.55|217.15|218.86|216.46|219.55|217.15|218.86|216.46|0
1653592500000|2022-05-26 19:15:00|218.96|216.56|218.17|215.77|218.96|216.56|218.17|215.77|0
1653592510000|2022-05-26 19:15:10|217.97|215.57|218.76|216.36|218.76|216.36|217.97|215.57|0
1653592520000|2022-05-26 19:15:20|218.96|216.56|218.37|215.97|218.96|216.56|217.97|215.57|0
1653592530000|2022-05-26 19:15:30|218.17|215.77|219.15|216.75|219.15|216.75|217.97|215.57|0
1653592540000|2022-05-26 19:15:40|219.55|217.15|220.54|218.14|220.54|218.14|219.55|217.15|0
1653592550000|2022-05-26 19:15:50|220.34|217.94|220.34|217.94|220.34|217.94|220.14|217.74|0
1653592560000|2022-05-26 19:16:00|220.54|218.14|222.12|219.72|222.12|219.72|220.54|218.14|0
1653592570000|2022-05-26 19:16:10|222.92|220.52|222.72|220.32|222.92|220.52|222.52|220.12|0
1653592580000|2022-05-26 19:16:20|222.62|220.22|223.72|221.32|223.72|221.32|222.62|220.22|0
1653592590000|2022-05-26 19:16:30|223.52|221.12|223.32|220.92|223.52|221.12|222.52|220.12|0
1653592600000|2022-05-26 19:16:40|223.12|220.72|223.32|220.92|223.52|221.12|223.12|220.72|0
1653592610000|2022-05-26 19:16:50|223.72|221.32|223.91|221.51|223.91|221.51|223.42|221.02|0
1653592620000|2022-05-26 19:17:00|223.71|221.31|223.32|220.92|223.71|221.31|223.12|220.72|0
1653592630000|2022-05-26 19:17:10|223.71|221.31|223.71|221.31|224.11|221.71|223.71|221.31|0
1653592640000|2022-05-26 19:17:20|223.91|221.51|224.51|222.11|224.51|222.11|223.91|221.51|0
1653592650000|2022-05-26 19:17:30|224.91|222.51|225.51|223.11|225.51|223.11|224.91|222.51|0
1653592660000|2022-05-26 19:17:40|225.31|222.91|226.11|223.71|226.11|223.71|225.31|222.91|0
1653592670000|2022-05-26 19:17:50|225.91|223.51|225.51|223.11|225.91|223.51|225.51|223.11|0
1653592680000|2022-05-26 19:18:00|225.91|223.51|226.11|223.71|226.31|223.91|225.51|223.11|0
1653592690000|2022-05-26 19:18:10|225.91|223.51|224.91|222.51|225.91|223.51|224.91|222.51|0
1653592700000|2022-05-26 19:18:20|224.51|222.11|224.51|222.11|224.51|222.11|223.91|221.51|0
1653592710000|2022-05-26 19:18:30|224.91|222.51|224.91|222.51|225.31|222.91|224.91|222.51|0
1653592720000|2022-05-26 19:18:40|224.71|222.31|225.11|222.71|225.11|222.71|224.71|222.31|0
1653592730000|2022-05-26 19:18:50|225.31|222.91|224.71|222.31|225.31|222.91|224.71|222.31|0
1653592740000|2022-05-26 19:19:00|224.51|222.11|224.11|221.71|224.71|222.31|224.11|221.71|0
1653592750000|2022-05-26 19:19:10|223.51|221.11|222.52|220.12|223.51|221.11|222.52|220.12|0
1653592760000|2022-05-26 19:19:20|222.32|219.92|222.12|219.72|222.32|219.92|221.92|219.52|0
1653592770000|2022-05-26 19:19:30|222.32|219.92|222.32|219.92|222.32|219.92|222.12|219.72|0
1653592780000|2022-05-26 19:19:40|222.92|220.52|222.92|220.52|223.11|220.71|222.92|220.52|0
1653592790000|2022-05-26 19:19:50|222.52|220.12|222.72|220.32|222.72|220.32|222.52|220.12|0
1653592800000|2022-05-26 19:20:00|222.92|220.52|222.32|219.92|222.92|220.52|222.32|219.92|0
1653592810000|2022-05-26 19:20:10|221.92|219.52|222.72|220.32|222.72|220.32|221.92|219.52|0
1653592820000|2022-05-26 19:20:20|223.31|220.91|224.91|222.51|224.91|222.51|223.31|220.91|0
1653592830000|2022-05-26 19:20:30|224.51|222.11|224.51|222.11|224.51|222.11|224.11|221.71|0
1653592840000|2022-05-26 19:20:40|224.31|221.91|224.51|222.11|224.51|222.11|224.31|221.91|0
1653592850000|2022-05-26 19:20:50|224.71|222.31|225.31|222.91|225.31|222.91|224.71|222.31|0
1653592860000|2022-05-26 19:21:00|225.91|223.51|224.31|221.91|225.91|223.51|224.31|221.91|0
1653592870000|2022-05-26 19:21:10|224.51|222.11|224.71|222.31|224.71|222.31|224.51|222.11|0
1653592880000|2022-05-26 19:21:20|224.91|222.51|225.11|222.71|225.11|222.71|224.91|222.51|0
1653592890000|2022-05-26 19:21:30|224.51|222.11|225.11|222.71|225.11|222.71|224.51|222.11|0
1653592900000|2022-05-26 19:21:40|224.71|222.31|224.91|222.51|224.91|222.51|224.31|221.91|0
1653592910000|2022-05-26 19:21:50|225.11|222.71|225.01|222.61|225.31|222.91|225.01|222.61|0
1653592920000|2022-05-26 19:22:00|225.71|223.31|226.51|224.11|226.71|224.31|225.71|223.31|0
1653592930000|2022-05-26 19:22:10|226.31|223.91|226.91|224.51|226.91|224.51|226.31|223.91|0
1653592940000|2022-05-26 19:22:20|226.31|223.91|226.51|224.11|226.61|224.21|226.31|223.91|0
1653592950000|2022-05-26 19:22:30|226.61|224.21|226.21|223.81|226.61|224.21|226.21|223.81|0
1653592960000|2022-05-26 19:22:40|226.11|223.71|226.91|224.51|226.91|224.51|225.91|223.51|0
1653592970000|2022-05-26 19:22:50|226.71|224.31|226.31|223.91|226.71|224.31|226.31|223.91|0
1653592980000|2022-05-26 19:23:00|226.51|224.11|225.91|223.51|226.51|224.11|225.91|223.51|0
1653592990000|2022-05-26 19:23:10|225.11|222.71|225.51|223.11|225.71|223.31|225.11|222.71|0
1653593000000|2022-05-26 19:23:20|225.31|222.91|225.3|222.9|225.31|222.91|225.11|222.71|0
1653593010000|2022-05-26 19:23:30|225.11|222.71|225.9|223.5|225.9|223.5|225.11|222.71|0
1653593020000|2022-05-26 19:23:40|226.1|223.7|225.9|223.5|226.1|223.7|225.9|223.5|0
1653593030000|2022-05-26 19:23:50|226.1|223.7|226.3|223.9|226.51|224.11|226.1|223.7|0
1653593040000|2022-05-26 19:24:00|225.9|223.5|225.3|222.9|226.3|223.9|225.3|222.9|0
1653593050000|2022-05-26 19:24:10|225.5|223.1|225.3|222.9|225.5|223.1|225.3|222.9|0
1653593060000|2022-05-26 19:24:20|224.7|222.3|224.11|221.71|224.9|222.5|224.11|221.71|0
1653593070000|2022-05-26 19:24:30|224.31|221.91|224.5|222.1|224.7|222.3|224.31|221.91|0
1653593080000|2022-05-26 19:24:40|224.31|221.91|223.91|221.51|224.5|222.1|223.91|221.51|0
1653593090000|2022-05-26 19:24:50|224.11|221.71|224.41|222.01|224.41|222.01|224.11|221.71|0
1653593100000|2022-05-26 19:25:00|224.5|222.1|224.9|222.5|224.9|222.5|224.5|222.1|0
1653593110000|2022-05-26 19:25:10|225.3|222.9|225.21|222.81|225.3|222.9|225.1|222.7|0
1653593120000|2022-05-26 19:25:20|224.7|222.3|225.9|223.5|225.9|223.5|224.7|222.3|0
1653593130000|2022-05-26 19:25:30|225.7|223.3|225.41|223.01|225.7|223.3|225.41|223.01|0
1653593140000|2022-05-26 19:25:40|225.7|223.3|225.5|223.1|225.7|223.3|225.5|223.1|0
1653593150000|2022-05-26 19:25:50|225.7|223.3|226.3|223.9|226.3|223.9|225.7|223.3|0
1653593160000|2022-05-26 19:26:00|226.5|224.1|226.5|224.1|226.5|224.1|225.7|223.3|0
1653593170000|2022-05-26 19:26:10|226.1|223.7|225.7|223.3|226.5|224.1|225.7|223.3|0
1653593180000|2022-05-26 19:26:20|225.5|223.1|225.61|223.21|225.7|223.3|225.5|223.1|0
1653593190000|2022-05-26 19:26:30|225.7|223.3|225.5|223.1|225.7|223.3|225.3|222.9|0
1653593200000|2022-05-26 19:26:40|225.1|222.7|225.3|222.9|225.3|222.9|224.81|222.41|0
1653593210000|2022-05-26 19:26:50|224.9|222.5|225.3|222.9|225.3|222.9|224.9|222.5|0
1653593220000|2022-05-26 19:27:00|225.41|223.01|225.7|223.3|225.9|223.5|225.41|223.01|0
1653593230000|2022-05-26 19:27:10|226.1|223.7|225.7|223.3|226.3|223.9|225.7|223.3|0
1653593240000|2022-05-26 19:27:20|226.1|223.7|226.01|223.61|226.1|223.7|225.9|223.5|0
1653593250000|2022-05-26 19:27:30|225.7|223.3|225.3|222.9|225.7|223.3|225.1|222.7|0
1653593260000|2022-05-26 19:27:40|224.5|222.1|224.7|222.3|224.7|222.3|224.3|221.9|0
1653593270000|2022-05-26 19:27:50|225.3|222.9|224.9|222.5|225.5|223.1|224.9|222.5|0
1653593280000|2022-05-26 19:28:00|224.3|221.9|223.7|221.3|224.3|221.9|223.7|221.3|0
1653593290000|2022-05-26 19:28:10|223.5|221.1|224.3|221.9|224.3|221.9|223.5|221.1|0
1653593300000|2022-05-26 19:28:20|223.5|221.1|223.5|221.1|223.9|221.5|223.5|221.1|0
1653593310000|2022-05-26 19:28:30|223.9|221.5|222.51|220.11|223.9|221.5|222.51|220.11|0
1653593320000|2022-05-26 19:28:40|221.91|219.51|222.11|219.71|222.31|219.91|221.71|219.31|0
1653593330000|2022-05-26 19:28:50|221.71|219.31|221.52|219.12|222.31|219.91|221.52|219.12|0
1653593340000|2022-05-26 19:29:00|221.91|219.51|221.91|219.51|222.11|219.71|221.91|219.51|0
1653593350000|2022-05-26 19:29:10|221.71|219.31|220.33|217.93|221.71|219.31|220.33|217.93|0
1653593360000|2022-05-26 19:29:20|220.52|218.12|220.52|218.12|221.12|218.72|220.52|218.12|0
1653593370000|2022-05-26 19:29:30|220.92|218.52|220.92|218.52|220.92|218.52|220.92|218.52|0
1653593380000|2022-05-26 19:29:40|221.32|218.92|221.32|218.92|221.71|219.31|221.32|218.92|0
1653593390000|2022-05-26 19:29:50|221.02|218.62|222.11|219.71|222.11|219.71|221.02|218.62|0
1653593400000|2022-05-26 19:30:00|222.71|220.31|222.11|219.71|222.91|220.51|222.11|219.71|0
1653593410000|2022-05-26 19:30:10|221.71|219.31|220.92|218.52|221.71|219.31|220.92|218.52|0
1653593420000|2022-05-26 19:30:20|220.13|217.73|221.12|218.72|221.12|218.72|220.13|217.73|0
1653593430000|2022-05-26 19:30:30|220.92|218.52|221.12|218.72|221.32|218.92|220.92|218.52|0
1653593440000|2022-05-26 19:30:40|220.52|218.12|221.51|219.11|221.51|219.11|220.52|218.12|0
1653593450000|2022-05-26 19:30:50|221.71|219.31|221.91|219.51|221.91|219.51|221.32|218.92|0
1653593460000|2022-05-26 19:31:00|222.11|219.71|222.9|220.5|222.9|220.5|222.11|219.71|0
1653593470000|2022-05-26 19:31:10|222.31|219.91|222.7|220.3|222.7|220.3|222.11|219.71|0
1653593480000|2022-05-26 19:31:20|222.9|220.5|221.81|219.41|222.9|220.5|221.81|219.41|0
1653593490000|2022-05-26 19:31:30|221.71|219.31|221.51|219.11|221.71|219.31|221.51|219.11|0
1653593500000|2022-05-26 19:31:40|221.91|219.51|221.51|219.11|221.91|219.51|221.22|218.82|0
1653593510000|2022-05-26 19:31:50|221.31|218.91|221.31|218.91|221.31|218.91|220.72|218.32|0
1653593520000|2022-05-26 19:32:00|221.12|218.72|220.52|218.12|221.31|218.91|220.52|218.12|0
1653593530000|2022-05-26 19:32:10|220.72|218.32|221.12|218.72|221.31|218.91|220.72|218.32|0
1653593540000|2022-05-26 19:32:20|221.51|219.11|221.31|218.91|221.51|219.11|220.92|218.52|0
1653593550000|2022-05-26 19:32:30|221.91|219.51|222.11|219.71|222.11|219.71|221.71|219.31|0
1653593560000|2022-05-26 19:32:40|222.9|220.5|222.7|220.3|223.1|220.7|222.7|220.3|0
1653593570000|2022-05-26 19:32:50|222.5|220.1|222.5|220.1|222.7|220.3|222.5|220.1|0
1653593580000|2022-05-26 19:33:00|222.11|219.71|222.31|219.91|222.31|219.91|222.11|219.71|0
1653593590000|2022-05-26 19:33:10|222.5|220.1|223.3|220.9|223.5|221.1|222.5|220.1|0
1653593600000|2022-05-26 19:33:20|222.7|220.3|222.7|220.3|222.7|220.3|222.31|219.91|0
1653593610000|2022-05-26 19:33:30|222.31|219.91|221.11|218.71|222.31|219.91|221.11|218.71|0
1653593620000|2022-05-26 19:33:40|220.92|218.52|221.11|218.71|221.51|219.11|220.92|218.52|0
1653593630000|2022-05-26 19:33:50|221.51|219.11|221.11|218.71|221.51|219.11|221.11|218.71|0
1653593640000|2022-05-26 19:34:00|220.52|218.12|220.52|218.12|220.52|218.12|220.32|217.92|0
1653593650000|2022-05-26 19:34:10|220.32|217.92|220.52|218.12|220.52|218.12|220.32|217.92|0
1653593660000|2022-05-26 19:34:20|220.32|217.92|219.33|216.93|220.32|217.92|219.33|216.93|0
1653593670000|2022-05-26 19:34:30|218.94|216.54|219.43|217.03|219.53|217.13|218.94|216.54|0
1653593680000|2022-05-26 19:34:40|219.92|217.52|220.32|217.92|220.32|217.92|219.73|217.33|0
1653593690000|2022-05-26 19:34:50|220.72|218.32|219.53|217.13|220.72|218.32|219.53|217.13|0
1653593700000|2022-05-26 19:35:00|219.73|217.33|219.73|217.33|219.73|217.33|219.33|216.93|0
1653593710000|2022-05-26 19:35:10|220.12|217.72|219.92|217.52|220.32|217.92|219.92|217.52|0
1653593720000|2022-05-26 19:35:20|220.32|217.92|220.32|217.92|220.32|217.92|220.12|217.72|0
1653593730000|2022-05-26 19:35:30|220.52|218.12|219.92|217.52|220.72|218.32|219.92|217.52|0
1653593740000|2022-05-26 19:35:40|220.32|217.92|220.91|218.51|220.91|218.51|220.32|217.92|0
1653593750000|2022-05-26 19:35:50|221.71|219.31|221.51|219.11|221.71|219.31|221.11|218.71|0
1653593760000|2022-05-26 19:36:00|221.11|218.71|221.71|219.31|221.91|219.51|221.11|218.71|0
1653593770000|2022-05-26 19:36:10|221.91|219.51|222.1|219.7|222.1|219.7|221.91|219.51|0
1653593780000|2022-05-26 19:36:20|221.9|219.5|222.1|219.7|222.21|219.81|221.71|219.31|0
1653593790000|2022-05-26 19:36:30|221.51|219.11|222.1|219.7|222.3|219.9|221.51|219.11|0
1653593800000|2022-05-26 19:36:40|221.9|219.5|221.71|219.31|221.9|219.5|221.51|219.11|0
1653593810000|2022-05-26 19:36:50|221.31|218.91|221.11|218.71|221.31|218.91|220.91|218.51|0
1653593820000|2022-05-26 19:37:00|221.51|219.11|220.52|218.12|221.51|219.11|220.52|218.12|0
1653593830000|2022-05-26 19:37:10|220.32|217.92|220.71|218.31|220.71|218.31|220.32|217.92|0
1653593840000|2022-05-26 19:37:20|220.32|217.92|220.71|218.31|220.71|218.31|220.32|217.92|0
1653593850000|2022-05-26 19:37:30|220.91|218.51|221.11|218.71|221.11|218.71|220.91|218.51|0
1653593860000|2022-05-26 19:37:40|220.71|218.31|220.71|218.31|220.71|218.31|220.52|218.12|0
1653593870000|2022-05-26 19:37:50|221.21|218.81|221.11|218.71|221.31|218.91|220.91|218.51|0
1653593880000|2022-05-26 19:38:00|220.12|217.72|218.74|216.34|220.12|217.72|218.74|216.34|0
1653593890000|2022-05-26 19:38:10|219.33|216.93|219.13|216.73|219.33|216.93|218.93|216.53|0
1653593900000|2022-05-26 19:38:20|219.33|216.93|218.74|216.34|219.33|216.93|218.74|216.34|0
1653593910000|2022-05-26 19:38:30|218.54|216.14|218.54|216.14|218.54|216.14|218.34|215.94|0
1653593920000|2022-05-26 19:38:40|218.14|215.74|218.34|215.94|218.34|215.94|217.36|214.96|0
1653593930000|2022-05-26 19:38:50|218.93|216.53|218.74|216.34|218.93|216.53|218.74|216.34|0
1653593940000|2022-05-26 19:39:00|219.33|216.93|219.72|217.32|219.72|217.32|218.74|216.34|0
1653593950000|2022-05-26 19:39:10|219.52|217.12|219.52|217.12|219.52|217.12|219.33|216.93|0
1653593960000|2022-05-26 19:39:20|219.72|217.32|219.72|217.32|220.12|217.72|219.72|217.32|0
1653593970000|2022-05-26 19:39:30|219.52|217.12|219.52|217.12|219.92|217.52|219.52|217.12|0
1653593980000|2022-05-26 19:39:40|218.93|216.53|218.14|215.74|218.93|216.53|218.14|215.74|0
1653593990000|2022-05-26 19:39:50|217.95|215.55|217.75|215.35|217.95|215.55|217.55|215.15|0
1653594000000|2022-05-26 19:40:00|218.14|215.74|218.14|215.74|218.14|215.74|218.14|215.74|0
1653594010000|2022-05-26 19:40:10|217.75|215.35|218.34|215.94|218.34|215.94|217.75|215.35|0
1653594020000|2022-05-26 19:40:20|217.75|215.35|216.87|214.47|217.75|215.35|216.76|214.36|0
1653594030000|2022-05-26 19:40:30|217.55|215.15|217.35|214.95|217.55|215.15|217.16|214.76|0
1653594040000|2022-05-26 19:40:40|217.16|214.76|217.16|214.76|217.16|214.76|217.16|214.76|0
1653594050000|2022-05-26 19:40:50|217.55|215.15|217.26|214.86|217.55|215.15|217.26|214.86|0
1653594060000|2022-05-26 19:41:00|217.55|215.15|216.76|214.36|217.55|215.15|216.76|214.36|0
1653594070000|2022-05-26 19:41:10|217.55|215.15|217.55|215.15|217.75|215.35|217.35|214.95|0
1653594080000|2022-05-26 19:41:20|217.65|215.25|217.16|214.76|217.65|215.25|216.76|214.36|0
1653594090000|2022-05-26 19:41:30|216.96|214.56|216.76|214.36|216.96|214.56|216.76|214.36|0
1653594100000|2022-05-26 19:41:40|216.37|213.97|216.37|213.97|216.57|214.17|216.37|213.97|0
1653594110000|2022-05-26 19:41:50|215.98|213.58|215.59|213.19|215.98|213.58|215.59|213.19|0
1653594120000|2022-05-26 19:42:00|215.78|213.38|215.98|213.58|216.17|213.77|215.78|213.38|0
1653594130000|2022-05-26 19:42:10|215.78|213.38|215.78|213.38|216.08|213.68|215.78|213.38|0
1653594140000|2022-05-26 19:42:20|215.98|213.58|216.57|214.17|216.57|214.17|215.98|213.58|0
1653594150000|2022-05-26 19:42:30|216.37|213.97|216.37|213.97|216.57|214.17|216.37|213.97|0
1653594160000|2022-05-26 19:42:40|215.98|213.58|216.17|213.77|216.17|213.77|215.98|213.58|0
1653594170000|2022-05-26 19:42:50|216.37|213.97|215.98|213.58|216.37|213.97|215.98|213.58|0
1653594180000|2022-05-26 19:43:00|215.78|213.38|215.78|213.38|215.78|213.38|215.58|213.18|0
1653594190000|2022-05-26 19:43:10|215.19|212.79|214.61|212.21|215.19|212.79|214.61|212.21|0
1653594200000|2022-05-26 19:43:20|215|212.6|214.8|212.4|215.19|212.79|214.8|212.4|0
1653594210000|2022-05-26 19:43:30|214.6|212.2|215|212.6|215.19|212.79|214.6|212.2|0
1653594220000|2022-05-26 19:43:40|214.8|212.4|214.6|212.2|214.8|212.4|214.6|212.2|0
1653594230000|2022-05-26 19:43:50|214.21|211.81|214.21|211.81|214.21|211.81|214.12|211.72|0
1653594240000|2022-05-26 19:44:00|213.82|211.42|214.02|211.62|214.02|211.62|213.53|211.13|0
1653594250000|2022-05-26 19:44:10|214.41|212.01|214.21|211.81|214.41|212.01|214.02|211.62|0
1653594260000|2022-05-26 19:44:20|214.6|212.2|214.41|212.01|214.6|212.2|214.41|212.01|0
1653594270000|2022-05-26 19:44:30|214.21|211.81|214.02|211.62|214.21|211.81|214.02|211.62|0
1653594280000|2022-05-26 19:44:40|213.82|211.42|213.82|211.42|214.02|211.62|213.82|211.42|0
1653594290000|2022-05-26 19:44:50|214.02|211.62|213.24|210.84|214.02|211.62|213.24|210.84|0
1653594300000|2022-05-26 19:45:00|212.85|210.45|212.65|210.25|212.85|210.45|212.65|210.25|0
1653594310000|2022-05-26 19:45:10|212.85|210.45|212.07|209.67|212.85|210.45|212.07|209.67|0
1653594320000|2022-05-26 19:45:20|211.87|209.47|212.07|209.67|212.26|209.86|211.87|209.47|0
1653594330000|2022-05-26 19:45:30|212.26|209.86|211.48|209.08|212.26|209.86|211.48|209.08|0
1653594340000|2022-05-26 19:45:40|211.68|209.28|212.07|209.67|212.07|209.67|211.48|209.08|0
1653594350000|2022-05-26 19:45:50|212.26|209.86|214.8|212.4|214.8|212.4|212.26|209.86|0
1653594360000|2022-05-26 19:46:00|214.02|211.62|214.41|212.01|214.41|212.01|214.02|211.62|0
1653594370000|2022-05-26 19:46:10|214.02|211.62|212.46|210.06|214.02|211.62|212.46|210.06|0
1653594380000|2022-05-26 19:46:20|212.65|210.25|212.84|210.44|213.23|210.83|212.65|210.25|0
1653594390000|2022-05-26 19:46:30|212.65|210.25|212.07|209.67|212.65|210.25|212.07|209.67|0
1653594400000|2022-05-26 19:46:40|212.26|209.86|212.07|209.67|212.26|209.86|212.07|209.67|0
1653594410000|2022-05-26 19:46:50|211.87|209.47|212.56|210.16|212.56|210.16|211.87|209.47|0
1653594420000|2022-05-26 19:47:00|212.45|210.05|212.07|209.67|212.45|210.05|211.87|209.47|0
1653594430000|2022-05-26 19:47:10|212.26|209.86|212.06|209.66|212.26|209.86|211.68|209.28|0
1653594440000|2022-05-26 19:47:20|212.26|209.86|213.23|210.83|213.23|210.83|212.26|209.86|0
1653594450000|2022-05-26 19:47:30|213.43|211.03|213.82|211.42|213.82|211.42|213.43|211.03|0
1653594460000|2022-05-26 19:47:40|214.4|212|214.21|211.81|214.6|212.2|214.21|211.81|0
1653594470000|2022-05-26 19:47:50|213.23|210.83|213.04|210.64|213.23|210.83|212.65|210.25|0
1653594480000|2022-05-26 19:48:00|213.43|211.03|213.43|211.03|213.82|211.42|213.43|211.03|0
1653594490000|2022-05-26 19:48:10|213.04|210.64|212.84|210.44|213.23|210.83|212.84|210.44|0
1653594500000|2022-05-26 19:48:20|212.65|210.25|212.65|210.25|212.65|210.25|212.45|210.05|0
1653594510000|2022-05-26 19:48:30|212.45|210.05|212.06|209.66|212.45|210.05|212.06|209.66|0
1653594520000|2022-05-26 19:48:40|211.48|209.08|211.29|208.89|211.48|209.08|211.09|208.69|0
1653594530000|2022-05-26 19:48:50|211.48|209.08|210.9|208.5|211.48|209.08|210.7|208.3|0
1653594540000|2022-05-26 19:49:00|210.7|208.3|210.51|208.11|210.7|208.3|210.12|207.72|0
1653594550000|2022-05-26 19:49:10|210.32|207.92|210.51|208.11|210.51|208.11|210.12|207.72|0
1653594560000|2022-05-26 19:49:20|210.7|208.3|210.12|207.72|210.7|208.3|210.12|207.72|0
1653594570000|2022-05-26 19:49:30|210.32|207.92|210.31|207.91|210.32|207.92|210.12|207.72|0
1653594580000|2022-05-26 19:49:40|209.93|207.53|210.12|207.72|210.12|207.72|209.93|207.53|0
1653594590000|2022-05-26 19:49:50|210.51|208.11|209.93|207.53|210.51|208.11|209.93|207.53|0
1653594600000|2022-05-26 19:50:00|207.99|205.59|209.35|206.95|209.35|206.95|207.8|205.4|0
1653594610000|2022-05-26 19:50:10|209.15|206.75|210.7|208.3|211.09|208.69|209.15|206.75|0
1653594620000|2022-05-26 19:50:20|210.51|208.11|210.12|207.72|211.09|208.69|210.12|207.72|0
1653594630000|2022-05-26 19:50:30|210.7|208.3|213.04|210.64|213.23|210.83|210.7|208.3|0
1653594640000|2022-05-26 19:50:40|212.84|210.44|211.87|209.47|212.84|210.44|211.87|209.47|0
1653594650000|2022-05-26 19:50:50|211.67|209.27|211.87|209.47|212.06|209.66|211.67|209.27|0
1653594660000|2022-05-26 19:51:00|212.45|210.05|213.23|210.83|213.23|210.83|212.06|209.66|0
1653594670000|2022-05-26 19:51:10|213.62|211.22|214.21|211.81|214.21|211.81|213.62|211.22|0
1653594680000|2022-05-26 19:51:20|214.01|211.61|213.82|211.42|214.01|211.61|213.23|210.83|0
1653594690000|2022-05-26 19:51:30|214.21|211.81|214.21|211.81|214.21|211.81|214.01|211.61|0
1653594700000|2022-05-26 19:51:40|213.82|211.42|213.82|211.42|213.82|211.42|213.23|210.83|0
1653594710000|2022-05-26 19:51:50|213.53|211.13|214.41|212.01|214.41|212.01|213.53|211.13|0
1653594720000|2022-05-26 19:52:00|215.1|212.7|215.59|213.19|215.59|213.19|215.1|212.7|0
1653594730000|2022-05-26 19:52:10|215.19|212.79|215.39|212.99|215.98|213.58|215.19|212.79|0
1653594740000|2022-05-26 19:52:20|215.78|213.38|215.39|212.99|215.78|213.38|215.39|212.99|0
1653594750000|2022-05-26 19:52:30|215|212.6|213.82|211.42|215|212.6|213.82|211.42|0
1653594760000|2022-05-26 19:52:40|213.03|210.63|212.64|210.24|213.03|210.63|212.25|209.85|0
1653594770000|2022-05-26 19:52:50|213.03|210.63|214.01|211.61|214.01|211.61|213.03|210.63|0
1653594780000|2022-05-26 19:53:00|213.23|210.83|214.21|211.81|214.21|211.81|213.23|210.83|0
1653594790000|2022-05-26 19:53:10|214.41|212.01|214.01|211.61|214.41|212.01|214.01|211.61|0
1653594800000|2022-05-26 19:53:20|214.21|211.81|214.21|211.81|214.21|211.81|214.01|211.61|0
1653594810000|2022-05-26 19:53:30|213.82|211.42|214.01|211.61|214.4|212|213.82|211.42|0
1653594820000|2022-05-26 19:53:40|214.6|212.2|214.6|212.2|214.6|212.2|214.6|212.2|0
1653594830000|2022-05-26 19:53:50|214.8|212.4|215.19|212.79|215.58|213.18|214.8|212.4|0
1653594840000|2022-05-26 19:54:00|215.39|212.99|216.37|213.97|216.37|213.97|215.39|212.99|0
1653594850000|2022-05-26 19:54:10|216.57|214.17|216.17|213.77|216.57|214.17|215.78|213.38|0
1653594860000|2022-05-26 19:54:20|216.37|213.97|215.39|212.99|216.37|213.97|215.19|212.79|0
1653594870000|2022-05-26 19:54:30|215.58|213.18|215.39|212.99|215.58|213.18|215.39|212.99|0
1653594880000|2022-05-26 19:54:40|214.6|212.2|216.96|214.56|216.96|214.56|214.6|212.2|0
1653594890000|2022-05-26 19:54:50|217.16|214.76|218.54|216.14|218.54|216.14|217.16|214.76|0
1653594900000|2022-05-26 19:55:00|219.14|216.74|217.55|215.15|219.14|216.74|217.55|215.15|0
1653594910000|2022-05-26 19:55:10|217.36|214.96|218.35|215.95|218.35|215.95|217.16|214.76|0
1653594920000|2022-05-26 19:55:20|217.95|215.55|217.95|215.55|218.35|215.95|217.95|215.55|0
1653594930000|2022-05-26 19:55:30|217.55|215.15|218.74|216.34|218.74|216.34|217.55|215.15|0
1653594940000|2022-05-26 19:55:40|218.54|216.14|218.54|216.14|218.94|216.54|218.54|216.14|0
1653594950000|2022-05-26 19:55:50|219.34|216.94|219.53|217.13|219.53|217.13|219.04|216.64|0
1653594960000|2022-05-26 19:56:00|219.93|217.53|219.53|217.13|220.13|217.73|219.53|217.13|0
1653594970000|2022-05-26 19:56:10|218.94|216.54|219.14|216.74|219.14|216.74|218.54|216.14|0
1653594980000|2022-05-26 19:56:20|219.34|216.94|218.74|216.34|219.34|216.94|218.74|216.34|0
1653594990000|2022-05-26 19:56:30|218.54|216.14|219.14|216.74|219.14|216.74|218.34|215.94|0
1653595000000|2022-05-26 19:56:40|218.74|216.34|219.34|216.94|219.53|217.13|218.74|216.34|0
1653595010000|2022-05-26 19:56:50|219.53|217.13|219.73|217.33|219.73|217.33|219.53|217.13|0
1653595020000|2022-05-26 19:57:00|219.84|217.44|220.53|218.13|220.53|218.13|219.84|217.44|0
1653595030000|2022-05-26 19:57:10|221.52|219.12|222.32|219.92|222.32|219.92|221.52|219.12|0
1653595040000|2022-05-26 19:57:20|222.52|220.12|222.72|220.32|222.72|220.32|222.32|219.92|0
1653595050000|2022-05-26 19:57:30|222.32|219.92|222.92|220.52|222.92|220.52|222.32|219.92|0
1653595060000|2022-05-26 19:57:40|221.92|219.52|221.12|218.72|221.92|219.52|221.12|218.72|0
1653595070000|2022-05-26 19:57:50|221.32|218.92|221.72|219.32|221.72|219.32|221.32|218.92|0
1653595080000|2022-05-26 19:58:00|221.92|219.52|221.32|218.92|222.72|220.32|221.32|218.92|0
1653595090000|2022-05-26 19:58:10|221.12|218.72|220.92|218.52|221.12|218.72|220.53|218.13|0
1653595100000|2022-05-26 19:58:20|221.12|218.72|220.52|218.12|221.32|218.92|220.52|218.12|0
1653595110000|2022-05-26 19:58:30|221.12|218.72|220.92|218.52|221.52|219.12|220.92|218.52|0
1653595120000|2022-05-26 19:58:40|221.52|219.12|220.92|218.52|221.52|219.12|220.92|218.52|0
1653595130000|2022-05-26 19:58:50|220.52|218.12|220.33|217.93|220.52|218.12|220.13|217.73|0
1653595140000|2022-05-26 19:59:00|221.12|218.72|220.92|218.52|221.12|218.72|220.72|218.32|0
1653595150000|2022-05-26 19:59:10|220.33|217.93|220.92|218.52|221.12|218.72|220.13|217.73|0
1653595160000|2022-05-26 19:59:20|220.72|218.32|220.13|217.73|221.32|218.92|220.13|217.73|0
1653595170000|2022-05-26 19:59:30|220.92|218.52|221.12|218.72|221.32|218.92|220.52|218.12|0
1653595180000|2022-05-26 19:59:40|220.72|218.32|219.83|217.43|220.72|218.32|219.83|217.43|0
1653595190000|2022-05-26 19:59:50|219.04|216.64|221.32|218.92|221.32|218.92|218.54|216.14|0
1653595200000|2022-05-26 20:00:00|220.72|218.32|222.22|219.82|222.22|219.82|220.72|218.32|0
1653595210000|2022-05-26 20:00:10|222.72|220.32|221.92|219.52|222.91|220.51|221.92|219.52|0
1653595220000|2022-05-26 20:00:20|221.72|219.32|221.72|219.32|221.72|219.32|221.32|218.92|0
1653595230000|2022-05-26 20:00:30|221.92|219.52|221.92|219.52|222.12|219.72|221.92|219.52|0
1653595240000|2022-05-26 20:00:40|222.12|219.72|221.92|219.52|222.22|219.82|221.72|219.32|0
1653595250000|2022-05-26 20:00:50|221.72|219.32|221.72|219.32|221.72|219.32|221.52|219.12|0
1653595260000|2022-05-26 20:01:00|221.52|219.12|222.12|219.72|222.12|219.72|221.52|219.12|0
1653595270000|2022-05-26 20:01:10|222.22|219.82|222.71|220.31|222.71|220.31|222.12|219.72|0
1653595280000|2022-05-26 20:01:20|223.11|220.71|223.51|221.11|223.51|221.11|223.11|220.71|0
1653595290000|2022-05-26 20:01:30|223.71|221.31|223.51|221.11|223.71|221.31|223.51|221.11|0
1653595300000|2022-05-26 20:01:40|223.31|220.91|222.91|220.51|223.31|220.91|222.91|220.51|0
1653595310000|2022-05-26 20:01:50|222.71|220.31|222.51|220.11|222.71|220.31|222.51|220.11|0
1653595320000|2022-05-26 20:02:00|222.71|220.31|222.71|220.31|222.71|220.31|222.71|220.31|0
1653595330000|2022-05-26 20:02:10|222.51|220.11|222.71|220.31|222.71|220.31|222.51|220.11|0
1653595340000|2022-05-26 20:02:20|222.91|220.51|222.3|219.9|222.91|220.51|222.3|219.9|0
1653595350000|2022-05-26 20:02:30|221.9|219.5|221.9|219.5|221.9|219.5|221.9|219.5|0
1653595360000|2022-05-26 20:02:40|221.7|219.3|222.1|219.7|222.1|219.7|221.7|219.3|0
1653595370000|2022-05-26 20:02:50|221.9|219.5|222.7|220.3|222.7|220.3|221.9|219.5|0
1653595380000|2022-05-26 20:03:00|222.9|220.5|222.9|220.5|223.1|220.7|222.9|220.5|0
1653595390000|2022-05-26 20:03:10|222.7|220.3|222.7|220.3|222.7|220.3|222.2|219.8|0
1653595400000|2022-05-26 20:03:20|223.1|220.7|223.1|220.7|223.3|220.9|223.1|220.7|0
1653595410000|2022-05-26 20:03:30|223.3|220.9|223.7|221.3|223.7|221.3|223.3|220.9|0
1653595420000|2022-05-26 20:03:40|223.9|221.5|223.9|221.5|223.9|221.5|223.9|221.5|0
1653595430000|2022-05-26 20:03:50|224.1|221.7|223.3|220.9|224.1|221.7|223.3|220.9|0
1653595440000|2022-05-26 20:04:00|222.9|220.5|222.7|220.3|222.9|220.5|222.7|220.3|0
1653595450000|2022-05-26 20:04:10|222.9|220.5|223.3|220.9|223.3|220.9|222.9|220.5|0
1653595460000|2022-05-26 20:04:20|223.5|221.1|223.3|220.9|223.5|221.1|223.3|220.9|0
1653595470000|2022-05-26 20:04:30|223.9|221.5|224.1|221.7|224.1|221.7|223.9|221.5|0
1653595480000|2022-05-26 20:04:40|224|221.6|223.9|221.5|224|221.6|223.9|221.5|0
1653595490000|2022-05-26 20:04:50|224.1|221.7|224.3|221.9|224.3|221.9|224.1|221.7|0
1653595500000|2022-05-26 20:05:00|224.5|222.1|225.51|223.11|225.51|223.11|224.5|222.1|0
1653595510000|2022-05-26 20:05:10|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1653595520000|2022-05-26 20:05:20|225.51|223.11|226.11|223.71|226.11|223.71|225.51|223.11|0
1653595530000|2022-05-26 20:05:30|226.51|224.11|226.51|224.11|226.51|224.11|226.51|224.11|0
1653595540000|2022-05-26 20:05:40|226.72|224.32|226.72|224.32|226.72|224.32|226.72|224.32|0
1653595550000|2022-05-26 20:05:50|227.12|224.72|226.92|224.52|227.32|224.92|226.92|224.52|0
1653595560000|2022-05-26 20:06:00|226.72|224.32|226.31|223.91|226.72|224.32|226.31|223.91|0
1653595570000|2022-05-26 20:06:10|226.11|223.71|225.91|223.51|226.11|223.71|225.71|223.31|0
1653595580000|2022-05-26 20:06:20|226.31|223.91|226.31|223.91|226.51|224.11|226.31|223.91|0
1653595590000|2022-05-26 20:06:30|225.91|223.51|226.31|223.91|226.31|223.91|225.91|223.51|0
1653595600000|2022-05-26 20:06:40|226.11|223.71|225.51|223.11|226.11|223.71|225.51|223.11|0
1653595610000|2022-05-26 20:06:50|225.91|223.51|226.11|223.71|226.42|224.02|225.91|223.51|0
1653595620000|2022-05-26 20:07:00|225.91|223.51|225.91|223.51|226.31|223.91|225.91|223.51|0
1653595630000|2022-05-26 20:07:10|226.11|223.71|226.11|223.71|226.11|223.71|226.11|223.71|0
1653595640000|2022-05-26 20:07:20|225.91|223.51|225.91|223.51|226.11|223.71|225.91|223.51|0
1653595650000|2022-05-26 20:07:30|225.5|223.1|225.3|222.9|225.5|223.1|225.3|222.9|0
1653595660000|2022-05-26 20:07:40|225.1|222.7|225.1|222.7|225.1|222.7|225.1|222.7|0
1653595670000|2022-05-26 20:07:50|224.9|222.5|225.1|222.7|225.1|222.7|224.7|222.3|0
1653595680000|2022-05-26 20:08:00|224.7|222.3|225.3|222.9|225.3|222.9|224.7|222.3|0
1653595690000|2022-05-26 20:08:10|224.9|222.5|224.9|222.5|224.9|222.5|224.7|222.3|0
1653595700000|2022-05-26 20:08:20|225.1|222.7|225.3|222.9|225.3|222.9|225.1|222.7|0
1653595710000|2022-05-26 20:08:30|225.5|223.1|225.91|223.51|225.91|223.51|225.5|223.1|0
1653595720000|2022-05-26 20:08:40|226.11|223.71|226.51|224.11|226.51|224.11|226.11|223.71|0
1653595730000|2022-05-26 20:08:50|226.31|223.91|226.71|224.31|226.71|224.31|226.31|223.91|0
1653595740000|2022-05-26 20:09:00|226.51|224.11|226.51|224.11|226.71|224.31|226.31|223.91|0
1653595750000|2022-05-26 20:09:10|226.31|223.91|225.91|223.51|226.31|223.91|225.91|223.51|0
1653595760000|2022-05-26 20:09:20|225.7|223.3|226.11|223.71|226.11|223.71|225.7|223.3|0
1653595770000|2022-05-26 20:09:30|225.3|222.9|225.5|223.1|225.61|223.21|225.3|222.9|0
1653595780000|2022-05-26 20:09:40|225.7|223.3|225.5|223.1|225.7|223.3|225.5|223.1|0
1653595790000|2022-05-26 20:09:50|225.7|223.3|225.5|223.1|225.7|223.3|225.5|223.1|0
1653595800000|2022-05-26 20:10:00|225.1|222.7|225.1|222.7|225.1|222.7|225.1|222.7|0
1653595810000|2022-05-26 20:10:10|224.9|222.5|225.3|222.9|225.3|222.9|224.7|222.3|0
1653595820000|2022-05-26 20:10:20|225.1|222.7|224.9|222.5|225.1|222.7|224.9|222.5|0
1653595830000|2022-05-26 20:10:30|224.8|222.4|224.5|222.1|224.8|222.4|224.5|222.1|0
1653595840000|2022-05-26 20:10:40|224.29|221.89|224.5|222.1|224.5|222.1|224.29|221.89|0
1653595850000|2022-05-26 20:10:50|224.4|222|224.5|222.1|224.5|222.1|224.29|221.89|0
1653595860000|2022-05-26 20:11:00|224.7|222.3|224.7|222.3|224.8|222.4|224.7|222.3|0
1653595870000|2022-05-26 20:11:10|224.9|222.5|225|222.6|225|222.6|224.7|222.3|0
1653595880000|2022-05-26 20:11:20|225.3|222.9|225.1|222.7|225.3|222.9|225|222.6|0
1653595890000|2022-05-26 20:11:30|225.3|222.9|225.1|222.7|225.3|222.9|225.1|222.7|0
1653595900000|2022-05-26 20:11:40|225|222.6|224.9|222.5|225|222.6|224.9|222.5|0
1653595910000|2022-05-26 20:11:50|224.7|222.3|224.7|222.3|224.7|222.3|224.7|222.3|0
1653595920000|2022-05-26 20:12:00|224.8|222.4|224.69|222.29|224.8|222.4|224.69|222.29|0
1653595930000|2022-05-26 20:12:10|224.8|222.4|224.49|222.09|224.8|222.4|224.49|222.09|0
1653595940000|2022-05-26 20:12:20|224.8|222.4|225.1|222.7|225.1|222.7|224.8|222.4|0
1653595950000|2022-05-26 20:12:30|224.9|222.5|224.69|222.29|225.1|222.7|224.69|222.29|0
1653595960000|2022-05-26 20:12:40|224.9|222.5|224.9|222.5|224.9|222.5|224.9|222.5|0
1653595970000|2022-05-26 20:12:50|225.5|223.1|225.3|222.9|225.5|223.1|225.3|222.9|0
1653595980000|2022-05-26 20:13:00|225.5|223.1|225.5|223.1|225.5|223.1|225.3|222.9|0
1653595990000|2022-05-26 20:13:10|225.4|223|225.3|222.9|225.4|223|225.1|222.7|0
1653596000000|2022-05-26 20:13:20|225.4|223|225.3|222.9|225.4|223|225.1|222.7|0
1653596010000|2022-05-26 20:13:30|225.1|222.7|225.1|222.7|225.3|222.9|225.1|222.7|0
1653596020000|2022-05-26 20:13:40|225.3|222.9|225.7|223.3|225.7|223.3|225.3|222.9|0
1653596030000|2022-05-26 20:13:50|225.9|223.5|226.1|223.7|226.1|223.7|225.9|223.5|0
1653596040000|2022-05-26 20:14:00|226.3|223.9|225.4|223|226.3|223.9|225.4|223|0
1653596050000|2022-05-26 20:14:10|225.5|223.1|225.7|223.3|225.7|223.3|225.5|223.1|0
1653596060000|2022-05-26 20:14:20|226.1|223.7|226.3|223.9|226.3|223.9|226.1|223.7|0
1653596070000|2022-05-26 20:14:30|226.1|223.7|226.41|224.01|226.41|224.01|226.1|223.7|0
1653596080000|2022-05-26 20:14:40|226.21|223.81|226.1|223.7|226.3|223.9|225.9|223.5|0
1653596090000|2022-05-26 20:14:50|225.9|223.5|225.9|223.5|226.1|223.7|225.9|223.5|0
1653596110000|2022-05-26 20:15:10|226.54|223.66|225.94|223.06|226.54|223.66|225.94|223.06|0
1653596120000|2022-05-26 20:15:20|225.54|222.66|225.94|223.06|225.94|223.06|225.54|222.66|0
1653596130000|2022-05-26 20:15:30|226.34|223.46|225.74|222.86|226.34|223.46|225.74|222.86|0
1653596140000|2022-05-26 20:15:40|225.54|222.66|225.74|222.86|225.74|222.86|225.54|222.66|0
1653596150000|2022-05-26 20:15:50|226.34|223.46|226.14|223.26|226.34|223.46|225.94|223.06|0
1653596160000|2022-05-26 20:16:00|225.84|222.96|225.64|222.76|225.84|222.96|225.64|222.76|0
1653596170000|2022-05-26 20:16:10|225.53|222.65|225.44|222.56|225.53|222.65|225.33|222.45|0
1653596180000|2022-05-26 20:16:20|225.33|222.45|225.13|222.25|225.33|222.45|225.13|222.25|0
1653596190000|2022-05-26 20:16:30|224.93|222.05|224.33|221.45|224.93|222.05|224.33|221.45|0
1653596200000|2022-05-26 20:16:40|224.53|221.65|224.33|221.45|224.53|221.65|224.33|221.45|0
1653596210000|2022-05-26 20:16:50|224.13|221.25|224.33|221.45|224.33|221.45|224.13|221.25|0
1653596220000|2022-05-26 20:17:00|224.13|221.25|224.33|221.45|224.33|221.45|224.13|221.25|0
1653596230000|2022-05-26 20:17:10|224.43|221.55|224.93|222.05|224.93|222.05|224.43|221.55|0
1653596240000|2022-05-26 20:17:20|224.63|221.75|224.43|221.55|224.73|221.85|224.43|221.55|0
1653596250000|2022-05-26 20:17:30|224.53|221.65|224.53|221.65|224.73|221.85|224.33|221.45|0
1653596260000|2022-05-26 20:17:40|224.33|221.45|224.33|221.45|224.33|221.45|224.13|221.25|0
1653596270000|2022-05-26 20:17:50|224.53|221.65|224.33|221.45|224.53|221.65|224.33|221.45|0
1653596280000|2022-05-26 20:18:00|224.53|221.65|224.73|221.85|224.73|221.85|224.33|221.45|0
1653596290000|2022-05-26 20:18:10|225.03|222.15|224.93|222.05|225.03|222.15|224.93|222.05|0
1653596300000|2022-05-26 20:18:20|224.73|221.85|224.93|222.05|225.13|222.25|224.73|221.85|0
1653596310000|2022-05-26 20:18:30|225.33|222.45|225.53|222.65|225.53|222.65|225.33|222.45|0
1653596320000|2022-05-26 20:18:40|225.33|222.45|225.13|222.25|225.33|222.45|225.13|222.25|0
1653596330000|2022-05-26 20:18:50|224.93|222.05|224.93|222.05|225.33|222.45|224.93|222.05|0
1653596340000|2022-05-26 20:19:00|225.33|222.45|225.13|222.25|225.33|222.45|224.93|222.05|0
1653596350000|2022-05-26 20:19:10|224.93|222.05|225.73|222.85|225.73|222.85|224.93|222.05|0
1653596360000|2022-05-26 20:19:20|225.64|222.76|225.84|222.96|225.93|223.05|225.64|222.76|0
1653596370000|2022-05-26 20:19:30|225.53|222.65|225.53|222.65|225.73|222.85|225.53|222.65|0
1653596380000|2022-05-26 20:19:40|225.64|222.76|225.73|222.85|225.73|222.85|225.64|222.76|0
1653596390000|2022-05-26 20:19:50|225.84|222.96|225.73|222.85|225.84|222.96|225.53|222.65|0
1653596400000|2022-05-26 20:20:00|225.84|222.96|225.84|222.96|225.84|222.96|225.73|222.85|0
1653596410000|2022-05-26 20:20:10|225.73|222.85|225.73|222.85|225.73|222.85|225.53|222.65|0
1653596420000|2022-05-26 20:20:20|225.93|223.05|225.73|222.85|225.93|223.05|225.53|222.65|0
1653596430000|2022-05-26 20:20:30|225.93|223.05|225.84|222.96|225.93|223.05|225.84|222.96|0
1653596440000|2022-05-26 20:20:40|225.53|222.65|225.13|222.25|225.53|222.65|225.13|222.25|0
1653596450000|2022-05-26 20:20:50|225.23|222.35|225.23|222.35|225.23|222.35|225.23|222.35|0
1653596460000|2022-05-26 20:21:00|225.73|222.85|225.53|222.65|225.73|222.85|225.33|222.45|0
1653596470000|2022-05-26 20:21:10|225.73|222.85|225.73|222.85|225.73|222.85|225.73|222.85|0
1653596480000|2022-05-26 20:21:20|224.93|222.05|225.13|222.25|225.13|222.25|224.93|222.05|0
1653596490000|2022-05-26 20:21:30|225.33|222.45|225.43|222.55|225.43|222.55|225.33|222.45|0
1653596500000|2022-05-26 20:21:40|225.53|222.65|225.13|222.25|225.53|222.65|225.13|222.25|0
1653596510000|2022-05-26 20:21:50|225.23|222.35|225.23|222.35|225.23|222.35|225.23|222.35|0
1653596520000|2022-05-26 20:22:00|225.33|222.45|225.53|222.65|225.53|222.65|225.33|222.45|0
1653596530000|2022-05-26 20:22:10|225.73|222.85|225.73|222.85|225.73|222.85|225.73|222.85|0
1653596540000|2022-05-26 20:22:20|225.83|222.95|225.83|222.95|225.83|222.95|225.83|222.95|0
1653596550000|2022-05-26 20:22:30|225.93|223.05|225.73|222.85|225.93|223.05|225.73|222.85|0
1653596560000|2022-05-26 20:22:40|225.53|222.65|225.73|222.85|225.73|222.85|225.53|222.65|0
1653596570000|2022-05-26 20:22:50|225.53|222.65|225.73|222.85|225.73|222.85|225.53|222.65|0
1653596580000|2022-05-26 20:23:00|225.93|223.05|225.93|223.05|225.93|223.05|225.83|222.95|0
1653596590000|2022-05-26 20:23:10|225.83|222.95|225.73|222.85|225.83|222.95|225.73|222.85|0
1653596600000|2022-05-26 20:23:20|225.63|222.75|225.73|222.85|225.73|222.85|225.63|222.75|0
1653596610000|2022-05-26 20:23:30|225.63|222.75|225.83|222.95|225.83|222.95|225.63|222.75|0
1653596620000|2022-05-26 20:23:40|225.93|223.05|225.83|222.95|225.93|223.05|225.73|222.85|0
1653596630000|2022-05-26 20:23:50|225.73|222.85|226.13|223.25|226.13|223.25|225.53|222.65|0
1653596640000|2022-05-26 20:24:00|225.93|223.05|226.13|223.25|226.13|223.25|225.93|223.05|0
1653596660000|2022-05-26 20:24:20|225.93|223.05|226.13|223.25|226.13|223.25|225.93|223.05|0
1653596680000|2022-05-26 20:24:40|226.33|223.45|226.13|223.25|226.33|223.45|226.13|223.25|0
1653596690000|2022-05-26 20:24:50|226.33|223.45|226.24|223.36|226.33|223.45|226.24|223.36|0
1653596700000|2022-05-26 20:25:00|226.33|223.45|225.73|222.85|226.33|223.45|225.73|222.85|0
1653596710000|2022-05-26 20:25:10|225.53|222.65|225.53|222.65|225.53|222.65|225.53|222.65|0
1653596720000|2022-05-26 20:25:20|226.13|223.25|225.53|222.65|226.13|223.25|225.53|222.65|0
1653596730000|2022-05-26 20:25:30|225.32|222.44|225.93|223.05|225.93|223.05|225.32|222.44|0
1653596740000|2022-05-26 20:25:40|225.73|222.85|225.73|222.85|225.73|222.85|225.53|222.65|0
1653596750000|2022-05-26 20:25:50|225.53|222.65|226.13|223.25|226.13|223.25|225.43|222.55|0
1653596760000|2022-05-26 20:26:00|226.33|223.45|226.33|223.45|226.33|223.45|226.33|223.45|0
1653596770000|2022-05-26 20:26:10|226.13|223.25|225.93|223.05|226.13|223.25|225.93|223.05|0
1653596780000|2022-05-26 20:26:20|225.83|222.95|225.73|222.85|225.83|222.95|225.52|222.64|0
1653596790000|2022-05-26 20:26:30|225.93|223.05|225.73|222.85|225.93|223.05|225.73|222.85|0
1653596800000|2022-05-26 20:26:40|225.52|222.64|226.33|223.45|226.33|223.45|225.52|222.64|0
1653596810000|2022-05-26 20:26:50|226.03|223.15|225.93|223.05|226.03|223.15|225.73|222.85|0
1653596820000|2022-05-26 20:27:00|225.83|222.95|225.73|222.85|225.83|222.95|225.73|222.85|0
1653596830000|2022-05-26 20:27:10|225.83|222.95|225.93|223.05|225.93|223.05|225.83|222.95|0
1653596840000|2022-05-26 20:27:20|225.73|222.85|225.52|222.64|225.73|222.85|225.52|222.64|0
1653596850000|2022-05-26 20:27:30|225.72|222.84|225.63|222.75|225.72|222.84|225.52|222.64|0
1653596860000|2022-05-26 20:27:40|225.72|222.84|225.72|222.84|225.72|222.84|225.72|222.84|0
1653596870000|2022-05-26 20:27:50|225.52|222.64|225.93|223.05|225.93|223.05|225.52|222.64|0
1653596880000|2022-05-26 20:28:00|225.72|222.84|225.93|223.05|225.93|223.05|225.72|222.84|0
1653596890000|2022-05-26 20:28:10|225.72|222.84|225.93|223.05|225.93|223.05|225.72|222.84|0
1653596910000|2022-05-26 20:28:30|226.03|223.15|225.93|223.05|226.13|223.25|225.93|223.05|0
1653596920000|2022-05-26 20:28:40|225.72|222.84|225.72|222.84|225.72|222.84|225.72|222.84|0
1653596930000|2022-05-26 20:28:50|225.32|222.44|225.32|222.44|225.32|222.44|225.32|222.44|0
1653596940000|2022-05-26 20:29:00|224.92|222.04|224.72|221.84|224.92|222.04|224.72|221.84|0
1653596950000|2022-05-26 20:29:10|224.92|222.04|225.32|222.44|225.32|222.44|224.92|222.04|0
1653596960000|2022-05-26 20:29:20|225.12|222.24|225.32|222.44|225.32|222.44|225.12|222.24|0
1653596970000|2022-05-26 20:29:30|225.43|222.55|225.32|222.44|225.43|222.55|225.12|222.24|0
1653596980000|2022-05-26 20:29:40|225.12|222.24|225.32|222.44|225.32|222.44|225.12|222.24|0
1653596990000|2022-05-26 20:29:50|225.12|222.24|225.12|222.24|225.32|222.44|225.12|222.24|0
1653597000000|2022-05-26 20:30:00|225.32|222.44|225.12|222.24|225.32|222.44|225.12|222.24|0
1653597010000|2022-05-26 20:30:10|225.32|222.44|225.32|222.44|225.32|222.44|225.32|222.44|0
1653597020000|2022-05-26 20:30:20|225.22|222.34|225.12|222.24|225.32|222.44|225.12|222.24|0
1653597030000|2022-05-26 20:30:30|225.32|222.44|224.92|222.04|225.32|222.44|224.92|222.04|0
1653597040000|2022-05-26 20:30:40|225.12|222.24|225.12|222.24|225.12|222.24|225.12|222.24|0
1653597050000|2022-05-26 20:30:50|224.92|222.04|225.32|222.44|225.32|222.44|224.92|222.04|0
1653597060000|2022-05-26 20:31:00|225.52|222.64|225.72|222.84|225.72|222.84|225.52|222.64|0
1653597070000|2022-05-26 20:31:10|225.52|222.64|225.32|222.44|225.62|222.74|225.32|222.44|0
1653597080000|2022-05-26 20:31:20|225.52|222.64|225.32|222.44|225.52|222.64|225.32|222.44|0
1653597090000|2022-05-26 20:31:30|225.52|222.64|225.52|222.64|225.52|222.64|225.32|222.44|0
1653597100000|2022-05-26 20:31:40|225.32|222.44|225.32|222.44|225.32|222.44|225.32|222.44|0
1653597110000|2022-05-26 20:31:50|225.22|222.34|225.12|222.24|225.22|222.34|225.12|222.24|0
1653597120000|2022-05-26 20:32:00|225.32|222.44|225.32|222.44|225.52|222.64|225.32|222.44|0
1653597130000|2022-05-26 20:32:10|225.52|222.64|225.12|222.24|225.52|222.64|225.12|222.24|0
1653597140000|2022-05-26 20:32:20|224.92|222.04|224.71|221.83|224.92|222.04|224.71|221.83|0
1653597170000|2022-05-26 20:32:50|224.91|222.03|224.82|221.94|224.91|222.03|224.71|221.83|0
1653597180000|2022-05-26 20:33:00|224.91|222.03|224.82|221.94|224.91|222.03|224.82|221.94|0
1653597190000|2022-05-26 20:33:10|224.91|222.03|224.71|221.83|224.91|222.03|224.71|221.83|0
1653597220000|2022-05-26 20:33:40|224.91|222.03|224.91|222.03|224.91|222.03|224.91|222.03|0
1653597230000|2022-05-26 20:33:50|224.82|221.94|224.82|221.94|224.82|221.94|224.82|221.94|0
1653597240000|2022-05-26 20:34:00|225.11|222.23|224.91|222.03|225.11|222.23|224.91|222.03|0
1653597250000|2022-05-26 20:34:10|225.11|222.23|224.71|221.83|225.11|222.23|224.71|221.83|0
1653597260000|2022-05-26 20:34:20|224.51|221.63|224.51|221.63|224.51|221.63|224.51|221.63|0
1653597270000|2022-05-26 20:34:30|224.31|221.43|224.31|221.43|224.31|221.43|224.31|221.43|0
1653597280000|2022-05-26 20:34:40|224.21|221.33|224.31|221.43|224.31|221.43|224.21|221.33|0
1653597290000|2022-05-26 20:34:50|224.41|221.53|224.31|221.43|224.41|221.53|224.31|221.43|0
1653597300000|2022-05-26 20:35:00|224.51|221.63|224.51|221.63|224.51|221.63|224.51|221.63|0
1653597310000|2022-05-26 20:35:10|224.31|221.43|224.51|221.63|224.51|221.63|224.11|221.23|0
1653597320000|2022-05-26 20:35:20|224.71|221.83|224.61|221.73|224.71|221.83|224.51|221.63|0
1653597330000|2022-05-26 20:35:30|224.51|221.63|224.51|221.63|224.51|221.63|224.51|221.63|0
1653597350000|2022-05-26 20:35:50|224.61|221.73|224.51|221.63|224.71|221.83|224.51|221.63|0
1653597360000|2022-05-26 20:36:00|224.31|221.43|224.71|221.83|224.71|221.83|224.31|221.43|0
1653597370000|2022-05-26 20:36:10|224.81|221.93|224.91|222.03|224.91|222.03|224.81|221.93|0
1653597380000|2022-05-26 20:36:20|224.81|221.93|224.91|222.03|224.91|222.03|224.71|221.83|0
1653597390000|2022-05-26 20:36:30|224.81|221.93|224.81|221.93|224.81|221.93|224.81|221.93|0
1653597400000|2022-05-26 20:36:40|224.91|222.03|224.91|222.03|224.91|222.03|224.91|222.03|0
1653597410000|2022-05-26 20:36:50|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1653597420000|2022-05-26 20:37:00|224.81|221.93|224.71|221.83|224.81|221.93|224.71|221.83|0
1653597430000|2022-05-26 20:37:10|224.51|221.63|224.51|221.63|224.51|221.63|224.51|221.63|0
1653597460000|2022-05-26 20:37:40|224.31|221.43|224.11|221.23|224.31|221.43|224.11|221.23|0
1653597470000|2022-05-26 20:37:50|224.31|221.43|224.31|221.43|224.31|221.43|224.31|221.43|0
1653597480000|2022-05-26 20:38:00|224.51|221.63|224.41|221.53|224.51|221.63|224.31|221.43|0
1653597490000|2022-05-26 20:38:10|224.31|221.43|224.31|221.43|224.31|221.43|224.31|221.43|0
1653597520000|2022-05-26 20:38:40|224.51|221.63|224.61|221.73|224.71|221.83|224.51|221.63|0
1653597530000|2022-05-26 20:38:50|224.51|221.63|224.71|221.83|224.71|221.83|224.51|221.63|0
1653597540000|2022-05-26 20:39:00|224.51|221.63|224.51|221.63|224.51|221.63|224.51|221.63|0
1653597570000|2022-05-26 20:39:30|224.41|221.53|224.31|221.43|224.41|221.53|224.31|221.43|0
1653597590000|2022-05-26 20:39:50|224.3|221.42|224.3|221.42|224.51|221.63|224.3|221.42|0
1653597600000|2022-05-26 20:40:00|224.51|221.63|224.3|221.42|224.51|221.63|224.3|221.42|0
1653597610000|2022-05-26 20:40:10|224.1|221.22|224.1|221.22|224.1|221.22|224.1|221.22|0
1653597630000|2022-05-26 20:40:30|224.51|221.63|224.3|221.42|224.51|221.63|224.3|221.42|0
1653597640000|2022-05-26 20:40:40|224.51|221.63|224.5|221.62|224.51|221.63|224.5|221.62|0
1653597650000|2022-05-26 20:40:50|224.71|221.83|224.5|221.62|224.71|221.83|224.5|221.62|0
1653597660000|2022-05-26 20:41:00|224.3|221.42|224.3|221.42|224.3|221.42|224.3|221.42|0
1653597690000|2022-05-26 20:41:30|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653597700000|2022-05-26 20:41:40|224.3|221.42|224.3|221.42|224.3|221.42|224.3|221.42|0
1653597710000|2022-05-26 20:41:50|224.1|221.22|224.1|221.22|224.1|221.22|224.1|221.22|0
1653597740000|2022-05-26 20:42:20|224.3|221.42|224.3|221.42|224.3|221.42|224.3|221.42|0
1653597770000|2022-05-26 20:42:50|224.1|221.22|224.1|221.22|224.1|221.22|224.1|221.22|0
1653597780000|2022-05-26 20:43:00|224.3|221.42|224.5|221.62|224.5|221.62|224.3|221.42|0
1653597790000|2022-05-26 20:43:10|224.3|221.42|224.3|221.42|224.3|221.42|224.3|221.42|0
1653597800000|2022-05-26 20:43:20|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653597810000|2022-05-26 20:43:30|224.3|221.42|224.1|221.22|224.3|221.42|224.1|221.22|0
1653597820000|2022-05-26 20:43:40|223.9|221.02|223.9|221.02|223.9|221.02|223.9|221.02|0
1653597830000|2022-05-26 20:43:50|224.1|221.22|224.3|221.42|224.3|221.42|224.1|221.22|0
1653597850000|2022-05-26 20:44:10|224.5|221.62|223.9|221.02|224.5|221.62|223.9|221.02|0
1653597860000|2022-05-26 20:44:20|224.1|221.22|223.9|221.02|224.1|221.22|223.9|221.02|0
1653597870000|2022-05-26 20:44:30|224.1|221.22|224.3|221.42|224.3|221.42|224.1|221.22|0
1653597890000|2022-05-26 20:44:50|224.1|221.22|224.1|221.22|224.1|221.22|224.1|221.22|0
1653597900000|2022-05-26 20:45:00|224.5|221.62|224.5|221.62|224.5|221.62|224.3|221.42|0
1653597910000|2022-05-26 20:45:10|224.7|221.82|224.7|221.82|224.7|221.82|224.7|221.82|0
1653597920000|2022-05-26 20:45:20|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653597930000|2022-05-26 20:45:30|224.7|221.82|224.7|221.82|224.7|221.82|224.7|221.82|0
1653597940000|2022-05-26 20:45:40|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653597950000|2022-05-26 20:45:50|224.3|221.42|224.3|221.42|224.3|221.42|224.1|221.22|0
1653598010000|2022-05-26 20:46:50|224.1|221.22|224.1|221.22|224.1|221.22|224.1|221.22|0
1653598020000|2022-05-26 20:47:00|224.3|221.42|224.1|221.22|224.3|221.42|224.1|221.22|0
1653598030000|2022-05-26 20:47:10|224.3|221.42|224.5|221.62|224.5|221.62|224.3|221.42|0
1653598040000|2022-05-26 20:47:20|224.7|221.82|224.5|221.62|224.7|221.82|224.5|221.62|0
1653598080000|2022-05-26 20:48:00|224.7|221.82|224.9|222.02|224.9|222.02|224.7|221.82|0
1653598090000|2022-05-26 20:48:10|224.7|221.82|224.7|221.82|224.7|221.82|224.7|221.82|0
1653598100000|2022-05-26 20:48:20|224.6|221.72|224.7|221.82|224.7|221.82|224.6|221.72|0
1653598110000|2022-05-26 20:48:30|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653598130000|2022-05-26 20:48:50|224.8|221.92|224.9|222.02|224.9|222.02|224.8|221.92|0
1653598140000|2022-05-26 20:49:00|224.8|221.92|224.7|221.82|224.8|221.92|224.7|221.82|0
1653598150000|2022-05-26 20:49:10|224.5|221.62|224.09|221.21|224.5|221.62|224.09|221.21|0
1653598170000|2022-05-26 20:49:30|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653598180000|2022-05-26 20:49:40|224.3|221.42|224.5|221.62|224.5|221.62|224.3|221.42|0
1653598190000|2022-05-26 20:49:50|224.3|221.42|224.3|221.42|224.3|221.42|224.3|221.42|0
1653598200000|2022-05-26 20:50:00|224.29|221.41|224.7|221.82|224.7|221.82|224.29|221.41|0
1653598210000|2022-05-26 20:50:10|224.5|221.62|224.7|221.82|224.7|221.82|224.5|221.62|0
1653598220000|2022-05-26 20:50:20|224.5|221.62|224.5|221.62|224.5|221.62|224.5|221.62|0
1653598230000|2022-05-26 20:50:30|224.7|221.82|224.7|221.82|224.7|221.82|224.7|221.82|0
1653598260000|2022-05-26 20:51:00|225.1|222.22|224.9|222.02|225.1|222.22|224.9|222.02|0
1653598270000|2022-05-26 20:51:10|225.3|222.42|225.3|222.42|225.3|222.42|225.3|222.42|0
1653598280000|2022-05-26 20:51:20|225.2|222.32|225.5|222.62|225.5|222.62|225.2|222.32|0
1653598290000|2022-05-26 20:51:30|225.3|222.42|225.3|222.42|225.3|222.42|225.3|222.42|0
1653598300000|2022-05-26 20:51:40|225.5|222.62|225.3|222.42|225.5|222.62|225.3|222.42|0
1653598310000|2022-05-26 20:51:50|225.1|222.22|225.1|222.22|225.1|222.22|225.1|222.22|0
1653598340000|2022-05-26 20:52:20|225.3|222.42|225.3|222.42|225.3|222.42|225.3|222.42|0
1653598370000|2022-05-26 20:52:50|225.1|222.22|224.9|222.02|225.1|222.22|224.9|222.02|0
1653598380000|2022-05-26 20:53:00|224.8|221.92|224.8|221.92|224.8|221.92|224.8|221.92|0
1653598390000|2022-05-26 20:53:10|224.89|222.01|224.89|222.01|224.89|222.01|224.89|222.01|0
1653598400000|2022-05-26 20:53:20|224.69|221.81|224.69|221.81|224.69|221.81|224.69|221.81|0
1653598430000|2022-05-26 20:53:50|224.49|221.61|224.49|221.61|224.49|221.61|224.49|221.61|0
1653598440000|2022-05-26 20:54:00|224.29|221.41|224.49|221.61|224.49|221.61|224.29|221.41|0
1653598450000|2022-05-26 20:54:10|224.4|221.52|224.4|221.52|224.4|221.52|224.4|221.52|0
1653598460000|2022-05-26 20:54:20|224.29|221.41|224.29|221.41|224.29|221.41|224.29|221.41|0
1653598490000|2022-05-26 20:54:50|224.09|221.21|224.09|221.21|224.09|221.21|224.09|221.21|0
1653598510000|2022-05-26 20:55:10|224.49|221.61|224.49|221.61|224.49|221.61|224.49|221.61|0
1653598520000|2022-05-26 20:55:20|224.29|221.41|224.29|221.41|224.29|221.41|224.09|221.21|0
1653598530000|2022-05-26 20:55:30|224.09|221.21|224.09|221.21|224.09|221.21|224.09|221.21|0
1653598570000|2022-05-26 20:56:10|224.29|221.41|224.09|221.21|224.29|221.41|224.09|221.21|0
1653598600000|2022-05-26 20:56:40|224.29|221.41|224.29|221.41|224.29|221.41|224.29|221.41|0
1653598610000|2022-05-26 20:56:50|224.09|221.21|223.99|221.11|224.09|221.21|223.89|221.01|0
1653598620000|2022-05-26 20:57:00|224.09|221.21|224.09|221.21|224.09|221.21|224.09|221.21|0
1653598650000|2022-05-26 20:57:30|224.29|221.41|224.09|221.21|224.29|221.41|224.09|221.21|0
1653598670000|2022-05-26 20:57:50|223.89|221.01|223.89|221.01|223.89|221.01|223.89|221.01|0
1653598680000|2022-05-26 20:58:00|223.99|221.11|223.89|221.01|224.09|221.21|223.89|221.01|0
1653598690000|2022-05-26 20:58:10|224.09|221.21|224.09|221.21|224.09|221.21|224.09|221.21|0
1653598730000|2022-05-26 20:58:50|223.88|221|224.09|221.21|224.09|221.21|223.88|221|0
1653598750000|2022-05-26 20:59:10|224.29|221.41|224.49|221.61|224.49|221.61|224.29|221.41|0
1653598770000|2022-05-26 20:59:30|224.29|221.41|223.88|221|224.29|221.41|223.88|221|0
1653598780000|2022-05-26 20:59:40|223.68|220.8|223.68|220.8|223.68|220.8|223.68|220.8|0
1653598790000|2022-05-26 20:59:50|223.59|220.71|223.99|221.11|223.99|221.11|223.39|220.51|0
1653598800000|2022-05-26 21:00:00|224.14|221.26|223.59|220.71|224.14|221.26|223.59|220.71|0
1653598820000|2022-05-26 21:00:20|223.64|220.76|223.64|220.76|223.64|220.76|223.64|220.76|0
1653598830000|2022-05-26 21:00:30|223.82|220.94|223.82|220.94|223.82|220.94|223.82|220.94|0
1653598850000|2022-05-26 21:00:50|223.64|220.76|223.44|220.56|223.71|220.83|223.44|220.56|0
1653598860000|2022-05-26 21:01:00|223.62|220.74|223.62|220.74|223.62|220.74|223.59|220.71|0
1653598870000|2022-05-26 21:01:10|223.76|220.88|223.76|220.88|223.76|220.88|223.76|220.88|0
1653598890000|2022-05-26 21:01:30|223.62|220.74|223.62|220.74|223.62|220.74|223.62|220.74|0
1653598910000|2022-05-26 21:01:50|223.76|220.88|223.44|220.56|223.76|220.88|223.44|220.56|0
1653598930000|2022-05-26 21:02:10|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653599050000|2022-05-26 21:04:10|223.49|220.61|223.49|220.61|223.49|220.61|223.49|220.61|0
1653599070000|2022-05-26 21:04:30|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653599080000|2022-05-26 21:04:40|223.7|220.82|223.7|220.82|223.7|220.82|223.7|220.82|0
1653599090000|2022-05-26 21:04:50|223.61|220.73|223.61|220.73|223.61|220.73|223.61|220.73|0
1653599100000|2022-05-26 21:05:00|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653599130000|2022-05-26 21:05:30|223.52|220.64|223.52|220.64|223.52|220.64|223.52|220.64|0
1653599140000|2022-05-26 21:05:40|222.79|219.91|222.79|219.91|222.79|219.91|222.79|219.91|0
1653599150000|2022-05-26 21:05:50|223.14|220.26|223.14|220.26|223.14|220.26|223.14|220.26|0
1653599190000|2022-05-26 21:06:30|223.08|220.2|223.08|220.2|223.08|220.2|223.08|220.2|0
1653599220000|2022-05-26 21:07:00|223.28|220.4|223.28|220.4|223.28|220.4|223.28|220.4|0
1653599310000|2022-05-26 21:08:30|223.08|220.2|223.08|220.2|223.08|220.2|223.08|220.2|0
1653599350000|2022-05-26 21:09:10|222.94|220.06|222.96|220.08|222.96|220.08|222.94|220.06|0
1653599360000|2022-05-26 21:09:20|222.99|220.11|222.99|220.11|222.99|220.11|222.99|220.11|0
1653599370000|2022-05-26 21:09:30|223.14|220.26|223.17|220.29|223.17|220.29|223.14|220.26|0
1653599380000|2022-05-26 21:09:40|223.19|220.31|223.05|220.17|223.19|220.31|223.05|220.17|0
1653599390000|2022-05-26 21:09:50|223.08|220.2|223.11|220.23|223.11|220.23|223.08|220.2|0
1653599510000|2022-05-26 21:11:50|223.17|220.29|223.11|220.23|223.17|220.29|223.11|220.23|0
1653599520000|2022-05-26 21:12:00|223.17|220.29|223.22|220.34|223.22|220.34|223.17|220.29|0
1653599650000|2022-05-26 21:14:10|223.25|220.37|223.25|220.37|223.25|220.37|223.25|220.37|0
1653599660000|2022-05-26 21:14:20|223.22|220.34|223.22|220.34|223.22|220.34|223.22|220.34|0
1653599680000|2022-05-26 21:14:40|223.89|221.01|223.89|221.01|223.89|221.01|223.89|221.01|0
1653599690000|2022-05-26 21:14:50|223.75|220.87|223.77|220.89|223.77|220.89|223.75|220.87|0
1653599700000|2022-05-26 21:15:00|223.75|220.87|223.69|220.81|223.75|220.87|223.69|220.81|0
1653599710000|2022-05-26 21:15:10|223.95|221.07|223.95|221.07|223.95|221.07|223.95|221.07|0
1653599740000|2022-05-26 21:15:40|224.79|221.91|224.18|221.3|224.79|221.91|224.18|221.3|0
1653599750000|2022-05-26 21:15:50|223.8|220.92|224.74|221.86|224.74|221.86|223.8|220.92|0
1653599810000|2022-05-26 21:16:50|224.73|221.85|224.73|221.85|224.73|221.85|224.73|221.85|0
1653599820000|2022-05-26 21:17:00|224.59|221.71|224.59|221.71|224.59|221.71|224.59|221.71|0
1653599850000|2022-05-26 21:17:30|224.38|221.5|224.36|221.48|224.38|221.5|224.36|221.48|0
1653599860000|2022-05-26 21:17:40|224.73|221.85|224.73|221.85|224.73|221.85|224.73|221.85|0
1653599880000|2022-05-26 21:18:00|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1653599890000|2022-05-26 21:18:10|224.68|221.8|224.68|221.8|224.68|221.8|224.68|221.8|0
1653599900000|2022-05-26 21:18:20|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1653599910000|2022-05-26 21:18:30|224.68|221.8|224.68|221.8|224.68|221.8|224.68|221.8|0
1653599920000|2022-05-26 21:18:40|224.62|221.74|224.62|221.74|224.62|221.74|224.62|221.74|0
1653599930000|2022-05-26 21:18:50|224.59|221.71|224.62|221.74|224.62|221.74|224.59|221.71|0
1653599950000|2022-05-26 21:19:10|224.68|221.8|224.68|221.8|224.68|221.8|224.68|221.8|0
1653599970000|2022-05-26 21:19:30|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1653600000000|2022-05-26 21:20:00|224.68|221.8|224.68|221.8|224.68|221.8|224.68|221.8|0
1653600040000|2022-05-26 21:20:40|224.67|221.79|224.67|221.79|224.67|221.79|224.67|221.79|0
1653600050000|2022-05-26 21:20:50|224.64|221.76|224.64|221.76|224.64|221.76|224.64|221.76|0
1653600060000|2022-05-26 21:21:00|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1653600070000|2022-05-26 21:21:10|224.73|221.85|224.73|221.85|224.73|221.85|224.73|221.85|0
1653600120000|2022-05-26 21:22:00|224.67|221.79|224.67|221.79|224.67|221.79|224.67|221.79|0
1653600170000|2022-05-26 21:22:50|224.82|221.94|224.82|221.94|224.82|221.94|224.82|221.94|0
1653600180000|2022-05-26 21:23:00|224.41|221.53|224.46|221.58|224.46|221.58|224.41|221.53|0
1653600190000|2022-05-26 21:23:10|224.53|221.65|224.53|221.65|224.53|221.65|224.53|221.65|0
1653600210000|2022-05-26 21:23:30|224.46|221.58|224.46|221.58|224.46|221.58|224.46|221.58|0
1653600220000|2022-05-26 21:23:40|224.5|221.62|224.64|221.76|224.64|221.76|224.5|221.62|0
1653600230000|2022-05-26 21:23:50|224.49|221.61|224.49|221.61|224.49|221.61|224.49|221.61|0
1653600270000|2022-05-26 21:24:30|224.46|221.58|224.46|221.58|224.46|221.58|224.46|221.58|0
1653600290000|2022-05-26 21:24:50|224.53|221.65|224.53|221.65|224.53|221.65|224.53|221.65|0
1653600320000|2022-05-26 21:25:20|224.55|221.67|224.55|221.67|224.55|221.67|224.55|221.67|0
1653600340000|2022-05-26 21:25:40|224.58|221.7|224.58|221.7|224.58|221.7|224.58|221.7|0
1653600350000|2022-05-26 21:25:50|224.55|221.67|224.58|221.7|224.58|221.7|224.55|221.67|0
1653600360000|2022-05-26 21:26:00|224.53|221.65|224.52|221.64|224.53|221.65|224.52|221.64|0
1653600400000|2022-05-26 21:26:40|224.49|221.61|224.49|221.61|224.49|221.61|224.49|221.61|0
1653600410000|2022-05-26 21:26:50|224.52|221.64|224.37|221.49|224.52|221.64|224.37|221.49|0
1653600420000|2022-05-26 21:27:00|224.4|221.52|224.64|221.76|224.64|221.76|224.4|221.52|0
1653600430000|2022-05-26 21:27:10|224.58|221.7|224.55|221.67|224.58|221.7|224.55|221.67|0
1653600450000|2022-05-26 21:27:30|224.52|221.64|224.52|221.64|224.52|221.64|224.52|221.64|0
1653600460000|2022-05-26 21:27:40|224.49|221.61|224.43|221.55|224.49|221.61|224.43|221.55|0
1653600470000|2022-05-26 21:27:50|224.26|221.38|224.26|221.38|224.26|221.38|224.23|221.35|0
1653600480000|2022-05-26 21:28:00|224.35|221.47|224.43|221.55|224.46|221.58|224.35|221.47|0
1653600500000|2022-05-26 21:28:20|224.52|221.64|224.52|221.64|224.52|221.64|224.52|221.64|0
1653600530000|2022-05-26 21:28:50|224.43|221.55|224.43|221.55|224.43|221.55|224.43|221.55|0
1653600550000|2022-05-26 21:29:10|224.34|221.46|224.34|221.46|224.34|221.46|224.34|221.46|0
1653600730000|2022-05-26 21:32:10|224.25|221.37|224.25|221.37|224.25|221.37|224.25|221.37|0
1653600790000|2022-05-26 21:33:10|224.16|221.28|224.16|221.28|224.16|221.28|224.16|221.28|0
1653600820000|2022-05-26 21:33:40|224.22|221.34|224.22|221.34|224.22|221.34|224.22|221.34|0
1653600840000|2022-05-26 21:34:00|223.95|221.07|223.95|221.07|223.95|221.07|223.95|221.07|0
1653600860000|2022-05-26 21:34:20|224.04|221.16|224.04|221.16|224.04|221.16|224.04|221.16|0
1653600880000|2022-05-26 21:34:40|224.02|221.14|224.02|221.14|224.02|221.14|224.02|221.14|0
1653600890000|2022-05-26 21:34:50|223.95|221.07|223.95|221.07|223.95|221.07|223.95|221.07|0
1653601070000|2022-05-26 21:37:50|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653601080000|2022-05-26 21:38:00|223.84|220.96|223.84|220.96|223.84|220.96|223.84|220.96|0
1653601150000|2022-05-26 21:39:10|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653601160000|2022-05-26 21:39:20|224.04|221.16|224.04|221.16|224.04|221.16|224.04|221.16|0
1653601170000|2022-05-26 21:39:30|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653601240000|2022-05-26 21:40:40|224.1|221.22|223.98|221.1|224.1|221.22|223.98|221.1|0
1653601260000|2022-05-26 21:41:00|224.01|221.13|224.01|221.13|224.01|221.13|224.01|221.13|0
1653601330000|2022-05-26 21:42:10|224.03|221.15|224.03|221.15|224.03|221.15|224.03|221.15|0
1653601350000|2022-05-26 21:42:30|224.01|221.13|224.01|221.13|224.01|221.13|224.01|221.13|0
1653601370000|2022-05-26 21:42:50|223.95|221.07|223.95|221.07|223.95|221.07|223.95|221.07|0
1653601380000|2022-05-26 21:43:00|223.98|221.1|223.95|221.07|223.98|221.1|223.95|221.07|0
1653601430000|2022-05-26 21:43:50|223.94|221.06|223.83|220.95|223.94|221.06|223.83|220.95|0
1653601440000|2022-05-26 21:44:00|223.94|221.06|223.94|221.06|223.94|221.06|223.94|221.06|0
1653601470000|2022-05-26 21:44:30|223.92|221.04|224.1|221.22|224.1|221.22|223.92|221.04|0
1653601530000|2022-05-26 21:45:30|223.92|221.04|223.92|221.04|223.92|221.04|223.92|221.04|0
1653601550000|2022-05-26 21:45:50|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653601560000|2022-05-26 21:46:00|223.97|221.09|223.97|221.09|223.97|221.09|223.97|221.09|0
1653601590000|2022-05-26 21:46:30|224.09|221.21|224.09|221.21|224.09|221.21|224.09|221.21|0
1653601670000|2022-05-26 21:47:50|224.06|221.18|224.06|221.18|224.06|221.18|224.06|221.18|0
1653601750000|2022-05-26 21:49:10|224.03|221.15|224.03|221.15|224.03|221.15|224.03|221.15|0
1653601760000|2022-05-26 21:49:20|224.06|221.18|224.06|221.18|224.06|221.18|224.06|221.18|0
1653601770000|2022-05-26 21:49:30|224.03|221.15|224.03|221.15|224.03|221.15|224.03|221.15|0
1653601780000|2022-05-26 21:49:40|224.06|221.18|224.06|221.18|224.06|221.18|224.06|221.18|0
1653601790000|2022-05-26 21:49:50|224.17|221.29|224.24|221.36|224.24|221.36|224.17|221.29|0
1653601800000|2022-05-26 21:50:00|224.15|221.27|224.15|221.27|224.15|221.27|224.15|221.27|0
1653601810000|2022-05-26 21:50:10|224.09|221.21|224.09|221.21|224.09|221.21|224.09|221.21|0
1653601820000|2022-05-26 21:50:20|224.38|221.5|224.44|221.56|224.44|221.56|224.17|221.29|0
1653601830000|2022-05-26 21:50:30|224.17|221.29|224.17|221.29|224.17|221.29|224.17|221.29|0
1653601860000|2022-05-26 21:51:00|224.11|221.23|224.03|221.15|224.11|221.23|224.03|221.15|0
1653601870000|2022-05-26 21:51:10|224.06|221.18|224.11|221.23|224.11|221.23|224.06|221.18|0
1653601900000|2022-05-26 21:51:40|224.15|221.27|224.15|221.27|224.15|221.27|224.15|221.27|0
1653601920000|2022-05-26 21:52:00|224.11|221.23|224.29|221.41|224.29|221.41|224.11|221.23|0
1653601950000|2022-05-26 21:52:30|224.11|221.23|224.23|221.35|224.23|221.35|224.11|221.23|0
1653601960000|2022-05-26 21:52:40|224.15|221.27|224.23|221.35|224.23|221.35|224.15|221.27|0
1653601980000|2022-05-26 21:53:00|224.26|221.38|224.26|221.38|224.26|221.38|224.26|221.38|0
1653601990000|2022-05-26 21:53:10|224.29|221.41|224.38|221.5|224.38|221.5|224.11|221.23|0
1653602000000|2022-05-26 21:53:20|224.11|221.23|224.64|221.76|224.73|221.85|224.11|221.23|0
1653602030000|2022-05-26 21:53:50|224.55|221.67|224.55|221.67|224.55|221.67|224.55|221.67|0
1653602060000|2022-05-26 21:54:20|224.29|221.41|224.29|221.41|224.29|221.41|224.29|221.41|0
1653602080000|2022-05-26 21:54:40|224.41|221.53|224.41|221.53|224.41|221.53|224.41|221.53|0
1653602110000|2022-05-26 21:55:10|224.55|221.67|224.55|221.67|224.55|221.67|224.55|221.67|0
1653602120000|2022-05-26 21:55:20|224.58|221.7|224.58|221.7|224.58|221.7|224.58|221.7|0
1653602150000|2022-05-26 21:55:50|224.41|221.53|224.41|221.53|224.41|221.53|224.41|221.53|0
1653602190000|2022-05-26 21:56:30|224.29|221.41|224.37|221.49|224.37|221.49|224.29|221.41|0
1653602200000|2022-05-26 21:56:40|224.23|221.35|224.32|221.44|224.37|221.49|224.23|221.35|0
1653602210000|2022-05-26 21:56:50|224.49|221.61|224.55|221.67|224.55|221.67|224.49|221.61|0
1653602220000|2022-05-26 21:57:00|224.29|221.41|224.25|221.37|224.29|221.41|224.23|221.35|0
1653602230000|2022-05-26 21:57:10|224.52|221.64|224.52|221.64|224.52|221.64|224.52|221.64|0
1653602260000|2022-05-26 21:57:40|224.55|221.67|224.55|221.67|224.55|221.67|224.55|221.67|0
1653602290000|2022-05-26 21:58:10|224.9|222.02|224.9|222.02|224.9|222.02|224.9|222.02|0
1653602300000|2022-05-26 21:58:20|224.99|222.11|224.99|222.11|224.99|222.11|224.99|222.11|0
1653602320000|2022-05-26 21:58:40|225.05|222.17|225.05|222.17|225.05|222.17|225.05|222.17|0
1653602350000|2022-05-26 21:59:10|225.69|222.81|225.69|222.81|225.69|222.81|225.69|222.81|0
1653602360000|2022-05-26 21:59:20|225.64|222.76|225.67|222.79|225.69|222.81|225.64|222.76|0
1653602370000|2022-05-26 21:59:30|225.64|222.76|225.64|222.76|225.64|222.76|225.64|222.76|0
1653602400000|2022-05-26 22:00:00|226.14|223.26|226.55|223.67|226.55|223.67|225.34|222.46|0
1653602410000|2022-05-26 22:00:10|226.64|223.76|225.74|222.86|226.64|223.76|225.74|222.86|0
1653602420000|2022-05-26 22:00:20|225.54|222.66|225.43|222.55|225.54|222.66|225.43|222.55|0
1653602430000|2022-05-26 22:00:30|225.03|222.15|224.83|221.95|225.03|222.15|224.63|221.75|0
1653602440000|2022-05-26 22:00:40|225.34|222.46|224.43|221.55|225.34|222.46|224.43|221.55|0
1653602450000|2022-05-26 22:00:50|224.63|221.75|225.03|222.15|225.03|222.15|224.63|221.75|0
1653602460000|2022-05-26 22:01:00|225.13|222.25|224.93|222.05|225.13|222.25|224.93|222.05|0
1653602470000|2022-05-26 22:01:10|224.73|221.85|224.13|221.25|224.73|221.85|224.13|221.25|0
1653602480000|2022-05-26 22:01:20|224.23|221.35|224.23|221.35|224.23|221.35|224.02|221.14|0
1653602490000|2022-05-26 22:01:30|224.33|221.45|224.02|221.14|224.33|221.45|223.93|221.05|0
1653602500000|2022-05-26 22:01:40|224.93|222.05|225.03|222.15|225.03|222.15|224.93|222.05|0
1653602510000|2022-05-26 22:01:50|224.93|222.05|224.93|222.05|224.93|222.05|224.93|222.05|0
1653602520000|2022-05-26 22:02:00|224.83|221.95|224.83|221.95|224.93|222.05|224.83|221.95|0
1653602530000|2022-05-26 22:02:10|224.93|222.05|224.83|221.95|224.93|222.05|224.83|221.95|0
1653602540000|2022-05-26 22:02:20|224.22|221.34|224.33|221.45|224.33|221.45|224.22|221.34|0
1653602550000|2022-05-26 22:02:30|224.43|221.55|224.42|221.54|224.43|221.55|224.33|221.45|0
1653602570000|2022-05-26 22:02:50|224.22|221.34|224.53|221.65|224.53|221.65|224.22|221.34|0
1653602580000|2022-05-26 22:03:00|224.42|221.54|224.22|221.34|224.42|221.54|224.22|221.34|0
1653602590000|2022-05-26 22:03:10|224.42|221.54|224.22|221.34|224.42|221.54|224.22|221.34|0
1653602600000|2022-05-26 22:03:20|224.63|221.75|224.63|221.75|224.63|221.75|224.53|221.65|0
1653602610000|2022-05-26 22:03:30|224.83|221.95|224.93|222.05|224.93|222.05|224.83|221.95|0
1653602620000|2022-05-26 22:03:40|224.83|221.95|224.62|221.74|224.83|221.95|224.62|221.74|0
1653602640000|2022-05-26 22:04:00|225.03|222.15|225.03|222.15|225.03|222.15|225.03|222.15|0
1653602650000|2022-05-26 22:04:10|224.83|221.95|224.83|221.95|224.93|222.05|224.83|221.95|0
1653602660000|2022-05-26 22:04:20|224.62|221.74|224.53|221.65|224.62|221.74|224.53|221.65|0
1653602670000|2022-05-26 22:04:30|224.62|221.74|224.02|221.14|224.62|221.74|224.02|221.14|0
1653602680000|2022-05-26 22:04:40|224.22|221.34|224.22|221.34|224.22|221.34|224.22|221.34|0
1653602690000|2022-05-26 22:04:50|224.42|221.54|224.53|221.65|224.53|221.65|224.42|221.54|0
1653602700000|2022-05-26 22:05:00|224.33|221.45|224.42|221.54|224.42|221.54|224.33|221.45|0
1653602710000|2022-05-26 22:05:10|224.02|221.14|224.02|221.14|224.12|221.24|224.02|221.14|0
1653602720000|2022-05-26 22:05:20|224.12|221.24|224.02|221.14|224.12|221.24|224.02|221.14|0
1653602730000|2022-05-26 22:05:30|224.12|221.24|224.62|221.74|224.62|221.74|224.12|221.24|0
1653602740000|2022-05-26 22:05:40|224.73|221.85|225.03|222.15|225.03|222.15|224.73|221.85|0
1653602750000|2022-05-26 22:05:50|224.82|221.94|224.82|221.94|224.82|221.94|224.82|221.94|0
1653602760000|2022-05-26 22:06:00|224.73|221.85|224.73|221.85|224.73|221.85|224.73|221.85|0
1653602770000|2022-05-26 22:06:10|224.82|221.94|225.02|222.14|225.02|222.14|224.82|221.94|0
1653602780000|2022-05-26 22:06:20|224.82|221.94|225.02|222.14|225.02|222.14|224.82|221.94|0
1653602800000|2022-05-26 22:06:40|224.93|222.05|224.82|221.94|224.93|222.05|224.82|221.94|0
1653602810000|2022-05-26 22:06:50|224.73|221.85|224.53|221.65|224.73|221.85|224.53|221.65|0
1653602820000|2022-05-26 22:07:00|224.42|221.54|224.32|221.44|224.42|221.54|224.32|221.44|0
1653602840000|2022-05-26 22:07:20|224.22|221.34|224.22|221.34|224.22|221.34|224.22|221.34|0
1653602850000|2022-05-26 22:07:30|224.32|221.44|224.12|221.24|224.32|221.44|224.12|221.24|0
1653602870000|2022-05-26 22:07:50|224.02|221.14|224.02|221.14|224.02|221.14|224.02|221.14|0
1653602890000|2022-05-26 22:08:10|223.92|221.04|223.92|221.04|223.92|221.04|223.92|221.04|0
1653602900000|2022-05-26 22:08:20|223.82|220.94|223.82|220.94|223.82|220.94|223.82|220.94|0
1653602910000|2022-05-26 22:08:30|223.62|220.74|223.21|220.33|223.62|220.74|223.21|220.33|0
1653602920000|2022-05-26 22:08:40|222.92|220.04|222.41|219.53|222.92|220.04|222.41|219.53|0
1653602930000|2022-05-26 22:08:50|222.32|219.44|222.61|219.73|222.61|219.73|222.32|219.44|0
1653602950000|2022-05-26 22:09:10|222.52|219.64|222.32|219.44|222.61|219.73|222.32|219.44|0
1653602960000|2022-05-26 22:09:20|222.41|219.53|222.61|219.73|222.61|219.73|222.41|219.53|0
1653602970000|2022-05-26 22:09:30|222.52|219.64|222.61|219.73|222.61|219.73|222.52|219.64|0
1653602980000|2022-05-26 22:09:40|222.81|219.93|222.61|219.73|222.81|219.93|222.61|219.73|0
1653602990000|2022-05-26 22:09:50|222.52|219.64|222.52|219.64|222.52|219.64|222.52|219.64|0
1653603000000|2022-05-26 22:10:00|222.11|219.23|222.21|219.33|222.21|219.33|222.11|219.23|0
1653603010000|2022-05-26 22:10:10|222.31|219.43|222.01|219.13|222.31|219.43|222.01|219.13|0
1653603020000|2022-05-26 22:10:20|222.21|219.33|222.51|219.63|222.61|219.73|222.21|219.33|0
1653603030000|2022-05-26 22:10:30|222.61|219.73|222.61|219.73|222.61|219.73|222.61|219.73|0
1653603040000|2022-05-26 22:10:40|222.81|219.93|223.01|220.13|223.01|220.13|222.81|219.93|0
1653603050000|2022-05-26 22:10:50|223.12|220.24|223.12|220.24|223.12|220.24|223.12|220.24|0
1653603060000|2022-05-26 22:11:00|223.01|220.13|223.01|220.13|223.01|220.13|223.01|220.13|0
1653603080000|2022-05-26 22:11:20|223.12|220.24|223.21|220.33|223.21|220.33|223.12|220.24|0
1653603090000|2022-05-26 22:11:30|223.41|220.53|223.41|220.53|223.41|220.53|223.41|220.53|0
1653603100000|2022-05-26 22:11:40|223.21|220.33|222.91|220.03|223.21|220.33|222.91|220.03|0
1653603110000|2022-05-26 22:11:50|222.81|219.93|223.41|220.53|223.41|220.53|222.81|219.93|0
1653603120000|2022-05-26 22:12:00|223.32|220.44|223.61|220.73|223.61|220.73|223.32|220.44|0
1653603130000|2022-05-26 22:12:10|223.72|220.84|223.52|220.64|223.72|220.84|223.52|220.64|0
1653603140000|2022-05-26 22:12:20|223.31|220.43|223.11|220.23|223.31|220.43|223.11|220.23|0
1653603150000|2022-05-26 22:12:30|223.01|220.13|222.81|219.93|223.01|220.13|222.71|219.83|0
1653603160000|2022-05-26 22:12:40|223.01|220.13|222.81|219.93|223.01|220.13|222.81|219.93|0
1653603170000|2022-05-26 22:12:50|222.71|219.83|222.71|219.83|222.71|219.83|222.71|219.83|0
1653603180000|2022-05-26 22:13:00|222.81|219.93|222.81|219.93|222.91|220.03|222.81|219.93|0
1653603200000|2022-05-26 22:13:20|222.71|219.83|222.81|219.93|222.81|219.93|222.71|219.83|0
1653603210000|2022-05-26 22:13:30|222.71|219.83|222.71|219.83|222.81|219.93|222.71|219.83|0
1653603220000|2022-05-26 22:13:40|222.31|219.43|222.11|219.23|222.51|219.63|222.11|219.23|0
1653603230000|2022-05-26 22:13:50|222.21|219.33|222.21|219.33|222.31|219.43|222.21|219.33|0
1653603240000|2022-05-26 22:14:00|222.11|219.23|222.11|219.23|222.21|219.33|222.11|219.23|0
1653603250000|2022-05-26 22:14:10|222.01|219.13|222.11|219.23|222.11|219.23|222.01|219.13|0
1653603260000|2022-05-26 22:14:20|221.71|218.83|221.61|218.73|221.81|218.93|221.61|218.73|0
1653603270000|2022-05-26 22:14:30|221.71|218.83|221.71|218.83|221.71|218.83|221.71|218.83|0
1653603280000|2022-05-26 22:14:40|221.81|218.93|222.01|219.13|222.01|219.13|221.81|218.93|0
1653603290000|2022-05-26 22:14:50|221.91|219.03|222.01|219.13|222.01|219.13|221.91|219.03|0
1653603300000|2022-05-26 22:15:00|221.81|218.93|221.41|218.53|221.81|218.93|221.41|218.53|0
1653603310000|2022-05-26 22:15:10|221.61|218.73|221.31|218.43|221.61|218.73|221.31|218.43|0
1653603320000|2022-05-26 22:15:20|221.41|218.53|221.01|218.13|221.41|218.53|221.01|218.13|0
1653603330000|2022-05-26 22:15:30|221.61|218.73|221.51|218.63|221.61|218.73|221.21|218.33|0
1653603340000|2022-05-26 22:15:40|221.91|219.03|221.41|218.53|221.91|219.03|221.41|218.53|0
1653603350000|2022-05-26 22:15:50|220.81|217.93|221.01|218.13|221.01|218.13|220.81|217.93|0
1653603360000|2022-05-26 22:16:00|221.21|218.33|220.81|217.93|221.21|218.33|220.81|217.93|0
1653603370000|2022-05-26 22:16:10|220.91|218.03|221.11|218.23|221.11|218.23|220.91|218.03|0
1653603390000|2022-05-26 22:16:30|221|218.12|220.81|217.93|221|218.12|220.81|217.93|0
1653603400000|2022-05-26 22:16:40|221|218.12|220.91|218.03|221|218.12|220.71|217.83|0
1653603410000|2022-05-26 22:16:50|220.8|217.92|220.8|217.92|220.8|217.92|220.71|217.83|0
1653603420000|2022-05-26 22:17:00|220.71|217.83|220.71|217.83|220.71|217.83|220.71|217.83|0
1653603430000|2022-05-26 22:17:10|220.8|217.92|221.2|218.32|221.2|218.32|220.8|217.92|0
1653603440000|2022-05-26 22:17:20|221.11|218.23|221.8|218.92|221.8|218.92|221.11|218.23|0
1653603450000|2022-05-26 22:17:30|221.6|218.72|221.31|218.43|221.6|218.72|221.31|218.43|0
1653603460000|2022-05-26 22:17:40|221.2|218.32|221|218.12|221.2|218.32|221|218.12|0
1653603470000|2022-05-26 22:17:50|221.11|218.23|220.8|217.92|221.11|218.23|220.8|217.92|0
1653603480000|2022-05-26 22:18:00|220.71|217.83|220.91|218.03|220.91|218.03|220.71|217.83|0
1653603490000|2022-05-26 22:18:10|220.71|217.83|220.6|217.72|220.71|217.83|220.6|217.72|0
1653603500000|2022-05-26 22:18:20|221|218.12|221|218.12|221.11|218.23|221|218.12|0
1653603510000|2022-05-26 22:18:30|220.8|217.92|220.8|217.92|220.8|217.92|220.8|217.92|0
1653603530000|2022-05-26 22:18:50|221|218.12|221|218.12|221|218.12|221|218.12|0
1653603540000|2022-05-26 22:19:00|220.8|217.92|220.6|217.72|220.8|217.92|220.4|217.52|0
1653603550000|2022-05-26 22:19:10|220.51|217.63|220.6|217.72|220.6|217.72|220.4|217.52|0
1653603560000|2022-05-26 22:19:20|220.4|217.52|220.4|217.52|220.4|217.52|220.4|217.52|0
1653603570000|2022-05-26 22:19:30|220.6|217.72|220.6|217.72|220.6|217.72|220.6|217.72|0
1653603580000|2022-05-26 22:19:40|220.51|217.63|220.6|217.72|220.6|217.72|220.4|217.52|0
1653603590000|2022-05-26 22:19:50|220.4|217.52|220.2|217.32|220.4|217.52|220.2|217.32|0
1653603600000|2022-05-26 22:20:00|220.4|217.52|220.4|217.52|220.4|217.52|220.4|217.52|0
1653603610000|2022-05-26 22:20:10|220|217.12|220|217.12|220|217.12|220|217.12|0
1653603620000|2022-05-26 22:20:20|220.2|217.32|220.4|217.52|220.4|217.52|220.2|217.32|0
1653603630000|2022-05-26 22:20:30|220|217.12|220.11|217.23|220.11|217.23|220|217.12|0
1653603640000|2022-05-26 22:20:40|220|217.12|220.11|217.23|220.2|217.32|220|217.12|0
1653603650000|2022-05-26 22:20:50|220|217.12|220.11|217.23|220.11|217.23|220|217.12|0
1653603660000|2022-05-26 22:21:00|220.2|217.32|220|217.12|220.2|217.32|220|217.12|0
1653603680000|2022-05-26 22:21:20|220.11|217.23|220.2|217.32|220.31|217.43|220.11|217.23|0
1653603690000|2022-05-26 22:21:30|220|217.12|220|217.12|220|217.12|220|217.12|0
1653603700000|2022-05-26 22:21:40|219.91|217.03|219.8|216.92|219.91|217.03|219.71|216.83|0
1653603710000|2022-05-26 22:21:50|219.6|216.72|219.6|216.72|219.8|216.92|219.6|216.72|0
1653603720000|2022-05-26 22:22:00|219.8|216.92|219.6|216.72|219.8|216.92|219.6|216.72|0
1653603730000|2022-05-26 22:22:10|219.4|216.52|219.21|216.33|219.4|216.52|219.21|216.33|0
1653603740000|2022-05-26 22:22:20|219.31|216.43|219.31|216.43|219.4|216.52|219.2|216.32|0
1653603750000|2022-05-26 22:22:30|219.4|216.52|219.31|216.43|219.4|216.52|219.31|216.43|0
1653603760000|2022-05-26 22:22:40|219.2|216.32|219.2|216.32|219.31|216.43|219.2|216.32|0
1653603770000|2022-05-26 22:22:50|219.31|216.43|219.11|216.23|219.31|216.43|219.11|216.23|0
1653603780000|2022-05-26 22:23:00|219.01|216.13|218.91|216.03|219.01|216.13|218.91|216.03|0
1653603790000|2022-05-26 22:23:10|219.01|216.13|218.81|215.93|219.01|216.13|218.81|215.93|0
1653603800000|2022-05-26 22:23:20|218.61|215.73|218.61|215.73|218.61|215.73|218.61|215.73|0
1653603810000|2022-05-26 22:23:30|218.71|215.83|218.81|215.93|218.81|215.93|218.71|215.83|0
1653603820000|2022-05-26 22:23:40|219|216.12|219|216.12|219|216.12|219|216.12|0
1653603830000|2022-05-26 22:23:50|218.91|216.03|219|216.12|219|216.12|218.91|216.03|0
1653603840000|2022-05-26 22:24:00|218.91|216.03|218.81|215.93|218.91|216.03|218.81|215.93|0
1653603850000|2022-05-26 22:24:10|218.71|215.83|218.91|216.03|218.91|216.03|218.61|215.73|0
1653603860000|2022-05-26 22:24:20|219|216.12|219|216.12|219|216.12|219|216.12|0
1653603870000|2022-05-26 22:24:30|219.11|216.23|219.11|216.23|219.2|216.32|219.11|216.23|0
1653603880000|2022-05-26 22:24:40|219|216.12|219.11|216.23|219.2|216.32|219|216.12|0
1653603890000|2022-05-26 22:24:50|219.2|216.32|219.2|216.32|219.2|216.32|219.2|216.32|0
1653603900000|2022-05-26 22:25:00|219|216.12|219|216.12|219|216.12|219|216.12|0
1653603910000|2022-05-26 22:25:10|219.2|216.32|219.2|216.32|219.2|216.32|219.2|216.32|0
1653603920000|2022-05-26 22:25:20|219|216.12|218.51|215.63|219|216.12|218.51|215.63|0
1653603930000|2022-05-26 22:25:30|218.61|215.73|218.8|215.92|219|216.12|218.61|215.73|0
1653603940000|2022-05-26 22:25:40|219|216.12|218.8|215.92|219|216.12|218.8|215.92|0
1653603950000|2022-05-26 22:25:50|218.91|216.03|219.2|216.32|219.2|216.32|218.91|216.03|0
1653603970000|2022-05-26 22:26:10|219.11|216.23|219|216.12|219.11|216.23|219|216.12|0
1653603980000|2022-05-26 22:26:20|219.2|216.32|219.8|216.92|219.8|216.92|219.2|216.32|0
1653604000000|2022-05-26 22:26:40|220|217.12|219.8|216.92|220|217.12|219.8|216.92|0
1653604010000|2022-05-26 22:26:50|220|217.12|220.6|217.72|220.6|217.72|220|217.12|0
1653604020000|2022-05-26 22:27:00|220.79|217.91|220.79|217.91|220.79|217.91|220.79|217.91|0
1653604040000|2022-05-26 22:27:20|220.99|218.11|220.99|218.11|221.19|218.31|220.99|218.11|0
1653604050000|2022-05-26 22:27:30|220.9|218.02|220.99|218.11|220.99|218.11|220.9|218.02|0
1653604060000|2022-05-26 22:27:40|221.19|218.31|221.1|218.22|221.3|218.42|221.1|218.22|0
1653604070000|2022-05-26 22:27:50|220.99|218.11|221.39|218.51|221.39|218.51|220.99|218.11|0
1653604080000|2022-05-26 22:28:00|221.3|218.42|221.19|218.31|221.3|218.42|221.19|218.31|0
1653604090000|2022-05-26 22:28:10|221.39|218.51|221.39|218.51|221.39|218.51|221.39|218.51|0
1653604110000|2022-05-26 22:28:30|221.59|218.71|221.5|218.62|221.59|218.71|221.5|218.62|0
1653604120000|2022-05-26 22:28:40|221.39|218.51|221.59|218.71|221.59|218.71|221.39|218.51|0
1653604150000|2022-05-26 22:29:10|221.39|218.51|221.39|218.51|221.39|218.51|221.39|218.51|0
1653604170000|2022-05-26 22:29:30|221.59|218.71|221.5|218.62|221.59|218.71|221.5|218.62|0
1653604180000|2022-05-26 22:29:40|221.39|218.51|221.59|218.71|221.59|218.71|221.39|218.51|0
1653604190000|2022-05-26 22:29:50|221.5|218.62|221.39|218.51|221.5|218.62|221.39|218.51|0
1653604200000|2022-05-26 22:30:00|220.99|218.11|220.79|217.91|220.99|218.11|220.79|217.91|0
1653604210000|2022-05-26 22:30:10|220.9|218.02|220.79|217.91|220.9|218.02|220.79|217.91|0
1653604220000|2022-05-26 22:30:20|220.59|217.71|220.39|217.51|220.59|217.71|220.39|217.51|0
1653604250000|2022-05-26 22:30:50|220.79|217.91|220.79|217.91|220.79|217.91|220.79|217.91|0
1653604260000|2022-05-26 22:31:00|220.7|217.82|220.59|217.71|220.7|217.82|220.39|217.51|0
1653604270000|2022-05-26 22:31:10|221.19|218.31|221.59|218.71|221.59|218.71|221.19|218.31|0
1653604280000|2022-05-26 22:31:20|221.19|218.31|221.09|218.21|221.19|218.31|221.09|218.21|0
1653604290000|2022-05-26 22:31:30|221.19|218.31|221.19|218.31|221.19|218.31|221.19|218.31|0
1653604300000|2022-05-26 22:31:40|221.09|218.21|221.19|218.31|221.19|218.31|221.09|218.21|0
1653604320000|2022-05-26 22:32:00|221.09|218.21|221.19|218.31|221.19|218.31|221.09|218.21|0
1653604330000|2022-05-26 22:32:10|221.09|218.21|221.09|218.21|221.09|218.21|221.09|218.21|0
1653604340000|2022-05-26 22:32:20|220.99|218.11|220.99|218.11|220.99|218.11|220.79|217.91|0
1653604350000|2022-05-26 22:32:30|221.19|218.31|221.39|218.51|221.39|218.51|221.19|218.31|0
1653604360000|2022-05-26 22:32:40|221.59|218.71|221.39|218.51|221.59|218.71|221.39|218.51|0
1653604370000|2022-05-26 22:32:50|221.29|218.41|221.29|218.41|221.29|218.41|221.29|218.41|0
1653604380000|2022-05-26 22:33:00|221.19|218.31|221.19|218.31|221.19|218.31|221.09|218.21|0
1653604390000|2022-05-26 22:33:10|221.09|218.21|221.09|218.21|221.09|218.21|221.09|218.21|0
1653604400000|2022-05-26 22:33:20|221.19|218.31|221.19|218.31|221.19|218.31|221.19|218.31|0
1653604410000|2022-05-26 22:33:30|221.29|218.41|221.39|218.51|221.39|218.51|221.29|218.41|0
1653604420000|2022-05-26 22:33:40|221.59|218.71|221.39|218.51|221.59|218.71|221.39|218.51|0
1653604440000|2022-05-26 22:34:00|221.49|218.61|221.59|218.71|221.59|218.71|221.39|218.51|0
1653604450000|2022-05-26 22:34:10|221.79|218.91|221.79|218.91|221.89|219.01|221.79|218.91|0
1653604460000|2022-05-26 22:34:20|221.89|219.01|221.89|219.01|221.89|219.01|221.79|218.91|0
1653604470000|2022-05-26 22:34:30|221.79|218.91|221.99|219.11|221.99|219.11|221.79|218.91|0
1653604480000|2022-05-26 22:34:40|221.79|218.91|221.59|218.71|221.79|218.91|221.59|218.71|0
1653604490000|2022-05-26 22:34:50|221.79|218.91|222.39|219.51|222.59|219.71|221.79|218.91|0
1653604500000|2022-05-26 22:35:00|222.59|219.71|222.49|219.61|222.59|219.71|222.49|219.61|0
1653604510000|2022-05-26 22:35:10|222.59|219.71|222.59|219.71|222.59|219.71|222.59|219.71|0
1653604520000|2022-05-26 22:35:20|222.39|219.51|222.59|219.71|222.59|219.71|222.39|219.51|0
1653604530000|2022-05-26 22:35:30|222.39|219.51|222.59|219.71|222.79|219.91|222.39|219.51|0
1653604540000|2022-05-26 22:35:40|222.69|219.81|222.59|219.71|222.69|219.81|222.59|219.71|0
1653604550000|2022-05-26 22:35:50|222.39|219.51|222.39|219.51|222.39|219.51|222.39|219.51|0
1653604560000|2022-05-26 22:36:00|222.19|219.31|222.19|219.31|222.19|219.31|222.09|219.21|0
1653604570000|2022-05-26 22:36:10|222.18|219.3|222.18|219.3|222.18|219.3|222.18|219.3|0
1653604580000|2022-05-26 22:36:20|222.39|219.51|222.39|219.51|222.39|219.51|222.39|219.51|0
1653604590000|2022-05-26 22:36:30|222.38|219.5|222.38|219.5|222.38|219.5|222.38|219.5|0
1653604600000|2022-05-26 22:36:40|222.29|219.41|222.18|219.3|222.29|219.41|222.18|219.3|0
1653604620000|2022-05-26 22:37:00|222.29|219.41|222.38|219.5|222.38|219.5|222.29|219.41|0
1653604630000|2022-05-26 22:37:10|222.49|219.61|222.58|219.7|222.58|219.7|222.49|219.61|0
1653604650000|2022-05-26 22:37:30|222.69|219.81|222.69|219.81|222.69|219.81|222.58|219.7|0
1653604660000|2022-05-26 22:37:40|222.58|219.7|222.58|219.7|222.58|219.7|222.58|219.7|0
1653604670000|2022-05-26 22:37:50|222.38|219.5|222.18|219.3|222.38|219.5|222.18|219.3|0
1653604710000|2022-05-26 22:38:30|222.29|219.41|222.29|219.41|222.29|219.41|222.29|219.41|0
1653604720000|2022-05-26 22:38:40|222.58|219.7|222.78|219.9|222.78|219.9|222.58|219.7|0
1653604730000|2022-05-26 22:38:50|222.89|220.01|222.89|220.01|222.89|220.01|222.89|220.01|0
1653604740000|2022-05-26 22:39:00|222.78|219.9|222.98|220.1|222.98|220.1|222.78|219.9|0
1653604800000|2022-05-26 22:40:00|222.78|219.9|222.78|219.9|222.78|219.9|222.78|219.9|0
1653604820000|2022-05-26 22:40:20|222.98|220.1|222.98|220.1|222.98|220.1|222.98|220.1|0
1653604860000|2022-05-26 22:41:00|222.78|219.9|222.48|219.6|222.78|219.9|222.48|219.6|0
1653604870000|2022-05-26 22:41:10|222.38|219.5|222.58|219.7|222.58|219.7|222.38|219.5|0
1653604880000|2022-05-26 22:41:20|222.38|219.5|222.18|219.3|222.38|219.5|222.18|219.3|0
1653604890000|2022-05-26 22:41:30|221.98|219.1|221.78|218.9|221.98|219.1|221.78|218.9|0
1653604900000|2022-05-26 22:41:40|221.98|219.1|222.18|219.3|222.18|219.3|221.98|219.1|0
1653604910000|2022-05-26 22:41:50|221.88|219|221.58|218.7|221.88|219|221.58|218.7|0
1653604920000|2022-05-26 22:42:00|221.38|218.5|221.58|218.7|221.58|218.7|221.38|218.5|0
1653604930000|2022-05-26 22:42:10|221.68|218.8|221.58|218.7|221.68|218.8|221.58|218.7|0
1653604950000|2022-05-26 22:42:30|221.48|218.6|221.58|218.7|221.58|218.7|221.48|218.6|0
1653604960000|2022-05-26 22:42:40|221.68|218.8|221.58|218.7|221.68|218.8|221.58|218.7|0
1653604970000|2022-05-26 22:42:50|221.78|218.9|221.78|218.9|221.78|218.9|221.78|218.9|0
1653604980000|2022-05-26 22:43:00|221.88|219|221.78|218.9|221.88|219|221.78|218.9|0
1653604990000|2022-05-26 22:43:10|221.58|218.7|221.58|218.7|221.58|218.7|221.58|218.7|0
1653605010000|2022-05-26 22:43:30|221.68|218.8|221.58|218.7|221.68|218.8|221.58|218.7|0
1653605020000|2022-05-26 22:43:40|221.48|218.6|221.38|218.5|221.48|218.6|221.38|218.5|0
1653605030000|2022-05-26 22:43:50|221.58|218.7|221.38|218.5|221.58|218.7|221.38|218.5|0
1653605050000|2022-05-26 22:44:10|221.58|218.7|221.38|218.5|221.58|218.7|221.38|218.5|0
1653605060000|2022-05-26 22:44:20|221.28|218.4|221.28|218.4|221.28|218.4|221.18|218.3|0
1653605070000|2022-05-26 22:44:30|221.38|218.5|221.38|218.5|221.38|218.5|221.38|218.5|0
1653605080000|2022-05-26 22:44:40|221.18|218.3|221.18|218.3|221.18|218.3|221.18|218.3|0
1653605090000|2022-05-26 22:44:50|220.58|217.7|220.38|217.5|220.58|217.7|220.38|217.5|0
1653605100000|2022-05-26 22:45:00|220.18|217.3|220.38|217.5|220.38|217.5|220.18|217.3|0
1653605110000|2022-05-26 22:45:10|220.58|217.7|220.58|217.7|220.58|217.7|220.58|217.7|0
1653605120000|2022-05-26 22:45:20|220.78|217.9|221.18|218.3|221.18|218.3|220.78|217.9|0
1653605130000|2022-05-26 22:45:30|221.38|218.5|221.28|218.4|221.38|218.5|221.28|218.4|0
1653605140000|2022-05-26 22:45:40|221.58|218.7|220.98|218.1|221.58|218.7|220.98|218.1|0
1653605160000|2022-05-26 22:46:00|220.88|218|221.08|218.2|221.08|218.2|220.78|217.9|0
1653605170000|2022-05-26 22:46:10|221.77|218.89|221.77|218.89|221.77|218.89|221.57|218.69|0
1653605180000|2022-05-26 22:46:20|222.08|219.2|222.17|219.29|222.18|219.3|222.08|219.2|0
1653605190000|2022-05-26 22:46:30|221.88|219|221.97|219.09|221.97|219.09|221.57|218.69|0
1653605200000|2022-05-26 22:46:40|221.77|218.89|221.77|218.89|221.77|218.89|221.77|218.89|0
1653605210000|2022-05-26 22:46:50|221.57|218.69|221.68|218.8|221.68|218.8|221.57|218.69|0
1653605220000|2022-05-26 22:47:00|221.57|218.69|221.68|218.8|221.68|218.8|221.57|218.69|0
1653605230000|2022-05-26 22:47:10|221.57|218.69|221.68|218.8|221.68|218.8|221.57|218.69|0
1653605240000|2022-05-26 22:47:20|221.57|218.69|221.57|218.69|221.57|218.69|221.57|218.69|0
1653605250000|2022-05-26 22:47:30|221.68|218.8|221.97|219.09|221.97|219.09|221.68|218.8|0
1653605260000|2022-05-26 22:47:40|222.08|219.2|221.77|218.89|222.08|219.2|221.77|218.89|0
1653605270000|2022-05-26 22:47:50|221.88|219|221.97|219.09|221.97|219.09|221.88|219|0
1653605280000|2022-05-26 22:48:00|221.77|218.89|221.57|218.69|221.77|218.89|221.57|218.69|0
1653605290000|2022-05-26 22:48:10|221.77|218.89|221.68|218.8|221.77|218.89|221.57|218.69|0
1653605300000|2022-05-26 22:48:20|221.77|218.89|221.77|218.89|221.77|218.89|221.77|218.89|0
1653605310000|2022-05-26 22:48:30|221.68|218.8|221.68|218.8|221.68|218.8|221.68|218.8|0
1653605320000|2022-05-26 22:48:40|221.77|218.89|221.68|218.8|221.77|218.89|221.68|218.8|0
1653605330000|2022-05-26 22:48:50|221.57|218.69|221.68|218.8|221.68|218.8|221.57|218.69|0
1653605340000|2022-05-26 22:49:00|221.77|218.89|221.68|218.8|221.77|218.89|221.68|218.8|0
1653605350000|2022-05-26 22:49:10|221.57|218.69|221.48|218.6|221.57|218.69|221.48|218.6|0
1653605360000|2022-05-26 22:49:20|221.57|218.69|221.68|218.8|221.68|218.8|221.57|218.69|0
1653605370000|2022-05-26 22:49:30|221.97|219.09|222.08|219.2|222.08|219.2|221.97|219.09|0
1653605380000|2022-05-26 22:49:40|221.97|219.09|221.97|219.09|221.97|219.09|221.97|219.09|0
1653605390000|2022-05-26 22:49:50|221.77|218.89|221.77|218.89|221.77|218.89|221.77|218.89|0
1653605410000|2022-05-26 22:50:10|221.57|218.69|221.57|218.69|221.57|218.69|221.57|218.69|0
1653605420000|2022-05-26 22:50:20|221.37|218.49|221.87|218.99|221.87|218.99|221.37|218.49|0
1653605430000|2022-05-26 22:50:30|221.97|219.09|221.97|219.09|221.97|219.09|221.97|219.09|0
1653605440000|2022-05-26 22:50:40|221.77|218.89|221.57|218.69|221.77|218.89|221.57|218.69|0
1653605450000|2022-05-26 22:50:50|221.47|218.59|221.37|218.49|221.47|218.59|221.37|218.49|0
1653605460000|2022-05-26 22:51:00|221.27|218.39|221.37|218.49|221.47|218.59|221.27|218.39|0
1653605480000|2022-05-26 22:51:20|221.27|218.39|221.37|218.49|221.37|218.49|221.27|218.39|0
1653605500000|2022-05-26 22:51:40|221.17|218.29|221.17|218.29|221.17|218.29|221.17|218.29|0
1653605520000|2022-05-26 22:52:00|220.97|218.09|221.17|218.29|221.17|218.29|220.97|218.09|0
1653605540000|2022-05-26 22:52:20|220.97|218.09|220.97|218.09|220.97|218.09|220.97|218.09|0
1653605550000|2022-05-26 22:52:30|221.37|218.49|221.37|218.49|221.37|218.49|221.37|218.49|0
1653605560000|2022-05-26 22:52:40|221.17|218.29|221.37|218.49|221.37|218.49|221.17|218.29|0
1653605590000|2022-05-26 22:53:10|221.17|218.29|221.17|218.29|221.17|218.29|221.17|218.29|0
1653605600000|2022-05-26 22:53:20|220.97|218.09|220.97|218.09|220.97|218.09|220.97|218.09|0
1653605610000|2022-05-26 22:53:30|220.77|217.89|220.77|217.89|220.87|217.99|220.77|217.89|0
1653605620000|2022-05-26 22:53:40|220.87|217.99|221.27|218.39|221.27|218.39|220.87|217.99|0
1653605630000|2022-05-26 22:53:50|221.17|218.29|221.17|218.29|221.17|218.29|221.17|218.29|0
1653605640000|2022-05-26 22:54:00|220.97|218.09|220.77|217.89|220.97|218.09|220.77|217.89|0
1653605650000|2022-05-26 22:54:10|220.87|217.99|220.87|217.99|220.87|217.99|220.87|217.99|0
1653605660000|2022-05-26 22:54:20|221.37|218.49|221.57|218.69|221.57|218.69|221.37|218.49|0
1653605670000|2022-05-26 22:54:30|221.37|218.49|221.37|218.49|221.37|218.49|221.37|218.49|0
1653605700000|2022-05-26 22:55:00|221.57|218.69|221.37|218.49|221.57|218.69|221.37|218.49|0
1653605710000|2022-05-26 22:55:10|221.57|218.69|221.67|218.79|221.67|218.79|221.57|218.69|0
1653605720000|2022-05-26 22:55:20|221.57|218.69|221.77|218.89|221.77|218.89|221.57|218.69|0
1653605750000|2022-05-26 22:55:50|221.97|219.09|221.97|219.09|221.97|219.09|221.97|219.09|0
1653605760000|2022-05-26 22:56:00|222.17|219.29|222.07|219.19|222.17|219.29|222.07|219.19|0
1653605780000|2022-05-26 22:56:20|221.76|218.88|221.76|218.88|221.76|218.88|221.76|218.88|0
1653605800000|2022-05-26 22:56:40|221.96|219.08|222.16|219.28|222.16|219.28|221.96|219.08|0
1653605810000|2022-05-26 22:56:50|222.07|219.19|222.07|219.19|222.07|219.19|221.96|219.08|0
1653605820000|2022-05-26 22:57:00|222.16|219.28|221.76|218.88|222.16|219.28|221.76|218.88|0
1653605830000|2022-05-26 22:57:10|221.56|218.68|221.67|218.79|221.67|218.79|221.56|218.68|0
1653605850000|2022-05-26 22:57:30|221.56|218.68|221.87|218.99|221.87|218.99|221.56|218.68|0
1653605860000|2022-05-26 22:57:40|221.76|218.88|221.87|218.99|221.87|218.99|221.76|218.88|0
1653605870000|2022-05-26 22:57:50|221.96|219.08|221.96|219.08|221.96|219.08|221.96|219.08|0
1653605880000|2022-05-26 22:58:00|222.07|219.19|221.87|218.99|222.07|219.19|221.87|218.99|0
1653605890000|2022-05-26 22:58:10|221.76|218.88|221.76|218.88|221.76|218.88|221.76|218.88|0
1653605900000|2022-05-26 22:58:20|221.87|218.99|221.76|218.88|221.87|218.99|221.76|218.88|0
1653605920000|2022-05-26 22:58:40|221.87|218.99|221.87|218.99|221.87|218.99|221.87|218.99|0
1653605940000|2022-05-26 22:59:00|221.76|218.88|221.76|218.88|221.76|218.88|221.76|218.88|0
1653605950000|2022-05-26 22:59:10|221.56|218.68|221.56|218.68|221.56|218.68|221.56|218.68|0
1653605960000|2022-05-26 22:59:20|221.36|218.48|221.36|218.48|221.36|218.48|221.36|218.48|0
1653605970000|2022-05-26 22:59:30|221.47|218.59|221.47|218.59|221.47|218.59|221.47|218.59|0
1653606000000|2022-05-26 23:00:00|221.27|218.39|221.36|218.48|221.36|218.48|221.27|218.39|0
1653606010000|2022-05-26 23:00:10|221.96|219.08|221.96|219.08|221.96|219.08|221.96|219.08|0
1653606020000|2022-05-26 23:00:20|222.16|219.28|221.96|219.08|222.16|219.28|221.96|219.08|0
1653606040000|2022-05-26 23:00:40|222.06|219.18|221.96|219.08|222.06|219.18|221.96|219.08|0
1653606060000|2022-05-26 23:01:00|222.06|219.18|221.96|219.08|222.06|219.18|221.96|219.08|0
1653606070000|2022-05-26 23:01:10|221.86|218.98|221.76|218.88|221.86|218.98|221.76|218.88|0
1653606100000|2022-05-26 23:01:40|222.06|219.18|222.06|219.18|222.06|219.18|222.06|219.18|0
1653606140000|2022-05-26 23:02:20|222.16|219.28|222.16|219.28|222.16|219.28|222.16|219.28|0
1653606150000|2022-05-26 23:02:30|222.06|219.18|222.06|219.18|222.06|219.18|222.06|219.18|0
1653606160000|2022-05-26 23:02:40|221.96|219.08|222.06|219.18|222.06|219.18|221.96|219.08|0
1653606180000|2022-05-26 23:03:00|222.26|219.38|222.26|219.38|222.26|219.38|222.26|219.38|0
1653606200000|2022-05-26 23:03:20|222.36|219.48|222.36|219.48|222.36|219.48|222.36|219.48|0
1653606210000|2022-05-26 23:03:30|222.46|219.58|222.36|219.48|222.56|219.68|222.36|219.48|0
1653606220000|2022-05-26 23:03:40|222.46|219.58|222.36|219.48|222.46|219.58|222.36|219.48|0
1653606250000|2022-05-26 23:04:10|222.16|219.28|222.36|219.48|222.36|219.48|222.16|219.28|0
1653606280000|2022-05-26 23:04:40|222.16|219.28|222.36|219.48|222.36|219.48|222.16|219.28|0
1653606290000|2022-05-26 23:04:50|222.26|219.38|222.26|219.38|222.26|219.38|222.26|219.38|0
1653606300000|2022-05-26 23:05:00|222.16|219.28|222.16|219.28|222.16|219.28|222.16|219.28|0
1653606310000|2022-05-26 23:05:10|222.36|219.48|222.06|219.18|222.36|219.48|222.06|219.18|0
1653606360000|2022-05-26 23:06:00|221.96|219.08|221.96|219.08|221.96|219.08|221.96|219.08|0
1653606380000|2022-05-26 23:06:20|221.86|218.98|221.86|218.98|221.86|218.98|221.86|218.98|0
1653606410000|2022-05-26 23:06:50|221.75|218.87|221.86|218.98|221.86|218.98|221.75|218.87|0
1653606420000|2022-05-26 23:07:00|221.75|218.87|221.55|218.67|221.75|218.87|221.55|218.67|0
1653606430000|2022-05-26 23:07:10|221.35|218.47|221.15|218.27|221.35|218.47|221.15|218.27|0
1653606440000|2022-05-26 23:07:20|221.06|218.18|221.26|218.38|221.35|218.47|221.06|218.18|0
1653606450000|2022-05-26 23:07:30|221.15|218.27|221.06|218.18|221.15|218.27|221.06|218.18|0
1653606460000|2022-05-26 23:07:40|220.95|218.07|220.95|218.07|220.95|218.07|220.95|218.07|0
1653606470000|2022-05-26 23:07:50|220.86|217.98|220.86|217.98|220.86|217.98|220.86|217.98|0
1653606480000|2022-05-26 23:08:00|220.95|218.07|220.95|218.07|220.95|218.07|220.95|218.07|0
1653606490000|2022-05-26 23:08:10|221.15|218.27|221.06|218.18|221.15|218.27|221.06|218.18|0
1653606500000|2022-05-26 23:08:20|220.95|218.07|220.95|218.07|221.06|218.18|220.95|218.07|0
1653606510000|2022-05-26 23:08:30|220.75|217.87|220.75|217.87|220.86|217.98|220.75|217.87|0
1653606550000|2022-05-26 23:09:10|220.95|218.07|220.95|218.07|221.15|218.27|220.95|218.07|0
1653606580000|2022-05-26 23:09:40|221.15|218.27|221.35|218.47|221.35|218.47|221.15|218.27|0
1653606590000|2022-05-26 23:09:50|221.15|218.27|221.15|218.27|221.15|218.27|221.15|218.27|0
1653606620000|2022-05-26 23:10:20|221.35|218.47|221.35|218.47|221.35|218.47|221.35|218.47|0
1653606630000|2022-05-26 23:10:30|221.15|218.27|221.25|218.37|221.25|218.37|221.15|218.27|0
1653606640000|2022-05-26 23:10:40|221.35|218.47|221.35|218.47|221.35|218.47|221.35|218.47|0
1653606650000|2022-05-26 23:10:50|221.25|218.37|221.25|218.37|221.25|218.37|221.25|218.37|0
1653606660000|2022-05-26 23:11:00|221.15|218.27|220.75|217.87|221.15|218.27|220.75|217.87|0
1653606670000|2022-05-26 23:11:10|220.85|217.97|220.85|217.97|220.85|217.97|220.85|217.97|0
1653606680000|2022-05-26 23:11:20|220.75|217.87|220.75|217.87|220.75|217.87|220.75|217.87|0
1653606690000|2022-05-26 23:11:30|220.55|217.67|220.55|217.67|220.75|217.87|220.55|217.67|0
1653606720000|2022-05-26 23:12:00|220.45|217.57|220.45|217.57|220.45|217.57|220.45|217.57|0
1653606730000|2022-05-26 23:12:10|220.85|217.97|221.15|218.27|221.15|218.27|220.75|217.87|0
1653606740000|2022-05-26 23:12:20|221.05|218.17|221.15|218.27|221.15|218.27|221.05|218.17|0
1653606750000|2022-05-26 23:12:30|221.25|218.37|221.15|218.27|221.25|218.37|221.15|218.27|0
1653606760000|2022-05-26 23:12:40|221.25|218.37|221.15|218.27|221.25|218.37|221.15|218.27|0
1653606780000|2022-05-26 23:13:00|221.25|218.37|221.25|218.37|221.25|218.37|221.25|218.37|0
1653606790000|2022-05-26 23:13:10|221.35|218.47|221.35|218.47|221.35|218.47|221.35|218.47|0
1653606810000|2022-05-26 23:13:30|221.15|218.27|220.95|218.07|221.15|218.27|220.95|218.07|0
1653606820000|2022-05-26 23:13:40|221.05|218.17|221.25|218.37|221.25|218.37|221.05|218.17|0
1653606830000|2022-05-26 23:13:50|221.15|218.27|221.35|218.47|221.35|218.47|221.15|218.27|0
1653606840000|2022-05-26 23:14:00|221.25|218.37|221.35|218.47|221.35|218.47|221.25|218.37|0
1653606850000|2022-05-26 23:14:10|221.25|218.37|221.25|218.37|221.25|218.37|221.25|218.37|0
1653606860000|2022-05-26 23:14:20|221.15|218.27|221.25|218.37|221.25|218.37|221.15|218.27|0
1653606880000|2022-05-26 23:14:40|221.15|218.27|221.15|218.27|221.15|218.27|221.15|218.27|0
1653606890000|2022-05-26 23:14:50|221.25|218.37|221.15|218.27|221.25|218.37|221.15|218.27|0
1653606900000|2022-05-26 23:15:00|221.25|218.37|221.15|218.27|221.25|218.37|221.15|218.27|0
1653606910000|2022-05-26 23:15:10|220.95|218.07|220.95|218.07|221.05|218.17|220.95|218.07|0
1653606920000|2022-05-26 23:15:20|221.05|218.17|221.05|218.17|221.05|218.17|221.05|218.17|0
1653606930000|2022-05-26 23:15:30|220.95|218.07|220.95|218.07|220.95|218.07|220.95|218.07|0
1653606940000|2022-05-26 23:15:40|220.75|217.87|220.55|217.67|220.75|217.87|220.55|217.67|0
1653606950000|2022-05-26 23:15:50|220.75|217.87|220.95|218.07|220.95|218.07|220.75|217.87|0
1653606960000|2022-05-26 23:16:00|220.85|217.97|220.95|218.07|220.95|218.07|220.85|217.97|0
1653606970000|2022-05-26 23:16:10|220.85|217.97|220.85|217.97|220.85|217.97|220.85|217.97|0
1653606980000|2022-05-26 23:16:20|220.95|218.07|220.95|218.07|220.95|218.07|220.95|218.07|0
1653606990000|2022-05-26 23:16:30|220.85|217.97|220.95|218.07|220.95|218.07|220.85|217.97|0
1653607000000|2022-05-26 23:16:40|220.94|218.06|221.05|218.17|221.05|218.17|220.94|218.06|0
1653607010000|2022-05-26 23:16:50|221.14|218.26|221.14|218.26|221.14|218.26|221.14|218.26|0
1653607020000|2022-05-26 23:17:00|221.34|218.46|221.34|218.46|221.34|218.46|221.34|218.46|0
1653607030000|2022-05-26 23:17:10|221.45|218.57|221.54|218.66|221.54|218.66|221.45|218.57|0
1653607040000|2022-05-26 23:17:20|221.74|218.86|221.74|218.86|221.74|218.86|221.65|218.77|0
1653607050000|2022-05-26 23:17:30|221.65|218.77|221.54|218.66|221.65|218.77|221.54|218.66|0
1653607060000|2022-05-26 23:17:40|221.45|218.57|221.45|218.57|221.45|218.57|221.45|218.57|0
1653607070000|2022-05-26 23:17:50|221.54|218.66|221.85|218.97|221.85|218.97|221.54|218.66|0
1653607080000|2022-05-26 23:18:00|221.74|218.86|221.85|218.97|221.94|219.06|221.74|218.86|0
1653607090000|2022-05-26 23:18:10|222.05|219.17|222.05|219.17|222.05|219.17|222.05|219.17|0
1653607100000|2022-05-26 23:18:20|222.14|219.26|222.05|219.17|222.14|219.26|222.05|219.17|0
1653607110000|2022-05-26 23:18:30|221.94|219.06|221.94|219.06|221.94|219.06|221.94|219.06|0
1653607120000|2022-05-26 23:18:40|221.65|218.77|221.94|219.06|221.94|219.06|221.65|218.77|0
1653607130000|2022-05-26 23:18:50|221.85|218.97|221.74|218.86|221.85|218.97|221.74|218.86|0
1653607140000|2022-05-26 23:19:00|221.65|218.77|221.94|219.06|221.94|219.06|221.65|218.77|0
1653607160000|2022-05-26 23:19:20|222.05|219.17|221.94|219.06|222.05|219.17|221.94|219.06|0
1653607190000|2022-05-26 23:19:50|221.85|218.97|221.94|219.06|221.94|219.06|221.85|218.97|0
1653607200000|2022-05-26 23:20:00|221.74|218.86|221.74|218.86|221.74|218.86|221.74|218.86|0
1653607210000|2022-05-26 23:20:10|221.54|218.66|221.54|218.66|221.54|218.66|221.54|218.66|0
1653607260000|2022-05-26 23:21:00|221.24|218.36|221.04|218.16|221.24|218.36|221.04|218.16|0
1653607270000|2022-05-26 23:21:10|220.94|218.06|220.84|217.96|220.94|218.06|220.84|217.96|0
1653607280000|2022-05-26 23:21:20|220.94|218.06|220.94|218.06|220.94|218.06|220.84|217.96|0
1653607310000|2022-05-26 23:21:50|220.74|217.86|220.84|217.96|220.94|218.06|220.74|217.86|0
1653607320000|2022-05-26 23:22:00|220.94|218.06|220.94|218.06|220.94|218.06|220.94|218.06|0
1653607330000|2022-05-26 23:22:10|220.84|217.96|220.94|218.06|220.94|218.06|220.84|217.96|0
1653607340000|2022-05-26 23:22:20|221.14|218.26|220.94|218.06|221.14|218.26|220.94|218.06|0
1653607360000|2022-05-26 23:22:40|220.74|217.86|220.74|217.86|220.74|217.86|220.74|217.86|0
1653607370000|2022-05-26 23:22:50|220.94|218.06|220.94|218.06|220.94|218.06|220.84|217.96|0
1653607380000|2022-05-26 23:23:00|221.04|218.16|221.04|218.16|221.04|218.16|221.04|218.16|0
1653607390000|2022-05-26 23:23:10|221.14|218.26|221.14|218.26|221.14|218.26|221.14|218.26|0
1653607410000|2022-05-26 23:23:30|221.04|218.16|221.14|218.26|221.14|218.26|221.04|218.16|0
1653607420000|2022-05-26 23:23:40|221.04|218.16|221.04|218.16|221.04|218.16|221.04|218.16|0
1653607430000|2022-05-26 23:23:50|220.94|218.06|220.94|218.06|220.94|218.06|220.94|218.06|0
1653607450000|2022-05-26 23:24:10|221.04|218.16|220.94|218.06|221.04|218.16|220.94|218.06|0
1653607460000|2022-05-26 23:24:20|221.04|218.16|220.94|218.06|221.04|218.16|220.94|218.06|0
1653607470000|2022-05-26 23:24:30|221.04|218.16|221.04|218.16|221.04|218.16|221.04|218.16|0
1653607490000|2022-05-26 23:24:50|220.94|218.06|220.94|218.06|220.94|218.06|220.94|218.06|0
1653607510000|2022-05-26 23:25:10|220.84|217.96|220.74|217.86|220.84|217.96|220.74|217.86|0
1653607520000|2022-05-26 23:25:20|220.54|217.66|220.54|217.66|220.54|217.66|220.54|217.66|0
1653607530000|2022-05-26 23:25:30|220.74|217.86|220.54|217.66|220.74|217.86|220.54|217.66|0
1653607570000|2022-05-26 23:26:10|220.34|217.46|220.54|217.66|220.54|217.66|220.34|217.46|0
1653607580000|2022-05-26 23:26:20|220.74|217.86|220.94|218.06|220.94|218.06|220.74|217.86|0
1653607590000|2022-05-26 23:26:30|220.84|217.96|220.74|217.86|220.84|217.96|220.74|217.86|0
1653607600000|2022-05-26 23:26:40|220.84|217.96|220.84|217.96|220.84|217.96|220.84|217.96|0
1653607610000|2022-05-26 23:26:50|220.93|218.05|220.74|217.86|220.93|218.05|220.74|217.86|0
1653607620000|2022-05-26 23:27:00|220.84|217.96|220.34|217.46|220.84|217.96|220.34|217.46|0
1653607630000|2022-05-26 23:27:10|220.44|217.56|220.14|217.26|220.44|217.56|220.14|217.26|0
1653607640000|2022-05-26 23:27:20|219.94|217.06|220.04|217.16|220.14|217.26|219.94|217.06|0
1653607650000|2022-05-26 23:27:30|220.14|217.26|219.94|217.06|220.14|217.26|219.94|217.06|0
1653607660000|2022-05-26 23:27:40|220.04|217.16|219.94|217.06|220.04|217.16|219.94|217.06|0
1653607670000|2022-05-26 23:27:50|219.74|216.86|219.94|217.06|219.94|217.06|219.74|216.86|0
1653607690000|2022-05-26 23:28:10|219.84|216.96|219.94|217.06|219.94|217.06|219.84|216.96|0
1653607700000|2022-05-26 23:28:20|219.84|216.96|219.94|217.06|219.94|217.06|219.84|216.96|0
1653607720000|2022-05-26 23:28:40|220.13|217.25|220.13|217.25|220.13|217.25|220.13|217.25|0
1653607760000|2022-05-26 23:29:20|219.93|217.05|219.93|217.05|219.93|217.05|219.93|217.05|0
1653607780000|2022-05-26 23:29:40|220.13|217.25|220.13|217.25|220.13|217.25|220.13|217.25|0
1653607790000|2022-05-26 23:29:50|219.93|217.05|219.93|217.05|219.93|217.05|219.93|217.05|0
1653607810000|2022-05-26 23:30:10|220.13|217.25|220.13|217.25|220.13|217.25|220.13|217.25|0
1653607820000|2022-05-26 23:30:20|219.93|217.05|219.93|217.05|219.93|217.05|219.93|217.05|0
1653607840000|2022-05-26 23:30:40|220.04|217.16|219.93|217.05|220.04|217.16|219.93|217.05|0
1653607850000|2022-05-26 23:30:50|220.04|217.16|220.04|217.16|220.04|217.16|220.04|217.16|0
1653607870000|2022-05-26 23:31:10|219.93|217.05|219.93|217.05|219.93|217.05|219.93|217.05|0
1653607890000|2022-05-26 23:31:30|219.84|216.96|219.93|217.05|219.93|217.05|219.73|216.85|0
1653607900000|2022-05-26 23:31:40|219.73|216.85|219.64|216.76|219.73|216.85|219.64|216.76|0
1653607910000|2022-05-26 23:31:50|219.73|216.85|219.64|216.76|219.73|216.85|219.64|216.76|0
1653607920000|2022-05-26 23:32:00|219.73|216.85|219.93|217.05|219.93|217.05|219.73|216.85|0
1653607990000|2022-05-26 23:33:10|220.13|217.25|220.13|217.25|220.13|217.25|220.13|217.25|0
1653608000000|2022-05-26 23:33:20|220.33|217.45|220.03|217.15|220.33|217.45|220.03|217.15|0
1653608010000|2022-05-26 23:33:30|219.93|217.05|219.93|217.05|219.93|217.05|219.93|217.05|0
1653608020000|2022-05-26 23:33:40|220.13|217.25|219.93|217.05|220.13|217.25|219.93|217.05|0
1653608050000|2022-05-26 23:34:10|219.63|216.75|219.63|216.75|219.63|216.75|219.63|216.75|0
1653608060000|2022-05-26 23:34:20|219.73|216.85|219.53|216.65|219.73|216.85|219.53|216.65|0
1653608090000|2022-05-26 23:34:50|219.33|216.45|219.13|216.25|219.33|216.45|219.13|216.25|0
1653608100000|2022-05-26 23:35:00|219.24|216.36|219.13|216.25|219.24|216.36|218.93|216.05|0
1653608110000|2022-05-26 23:35:10|219.24|216.36|219.33|216.45|219.33|216.45|219.24|216.36|0
1653608120000|2022-05-26 23:35:20|219.13|216.25|219.13|216.25|219.13|216.25|219.13|216.25|0
1653608130000|2022-05-26 23:35:30|219.23|216.35|219.23|216.35|219.23|216.35|219.23|216.35|0
1653608140000|2022-05-26 23:35:40|219.04|216.16|218.93|216.05|219.04|216.16|218.93|216.05|0
1653608150000|2022-05-26 23:35:50|218.73|215.85|218.73|215.85|218.73|215.85|218.73|215.85|0
1653608160000|2022-05-26 23:36:00|218.53|215.65|218.53|215.65|218.53|215.65|218.53|215.65|0
1653608170000|2022-05-26 23:36:10|218.44|215.56|218.44|215.56|218.44|215.56|218.44|215.56|0
1653608180000|2022-05-26 23:36:20|218.53|215.65|218.73|215.85|218.73|215.85|218.53|215.65|0
1653608190000|2022-05-26 23:36:30|219.13|216.25|218.73|215.85|219.13|216.25|218.73|215.85|0
1653608200000|2022-05-26 23:36:40|218.64|215.76|218.53|215.65|218.64|215.76|218.53|215.65|0
1653608210000|2022-05-26 23:36:50|218.73|215.85|218.73|215.85|218.73|215.85|218.73|215.85|0
1653608220000|2022-05-26 23:37:00|218.53|215.65|218.64|215.76|218.73|215.85|218.53|215.65|0
1653608230000|2022-05-26 23:37:10|218.53|215.65|218.53|215.65|218.53|215.65|218.53|215.65|0
1653608240000|2022-05-26 23:37:20|218.84|215.96|218.93|216.05|219.13|216.25|218.84|215.96|0
1653608250000|2022-05-26 23:37:30|219.13|216.25|219.03|216.15|219.13|216.25|219.03|216.15|0
1653608260000|2022-05-26 23:37:40|219.13|216.25|219.13|216.25|219.13|216.25|219.03|216.15|0
1653608270000|2022-05-26 23:37:50|219.03|216.15|219.13|216.25|219.13|216.25|219.03|216.15|0
1653608280000|2022-05-26 23:38:00|219.03|216.15|218.93|216.05|219.03|216.15|218.93|216.05|0
1653608290000|2022-05-26 23:38:10|219.03|216.15|219.03|216.15|219.03|216.15|219.03|216.15|0
1653608300000|2022-05-26 23:38:20|219.13|216.25|219.33|216.45|219.33|216.45|219.13|216.25|0
1653608310000|2022-05-26 23:38:30|219.23|216.35|219.33|216.45|219.33|216.45|219.13|216.25|0
1653608320000|2022-05-26 23:38:40|219.13|216.25|219.13|216.25|219.13|216.25|219.13|216.25|0
1653608330000|2022-05-26 23:38:50|218.93|216.05|218.83|215.95|218.93|216.05|218.83|215.95|0
1653608340000|2022-05-26 23:39:00|218.73|215.85|218.63|215.75|218.73|215.85|218.63|215.75|0
1653608350000|2022-05-26 23:39:10|218.73|215.85|218.73|215.85|218.73|215.85|218.73|215.85|0
1653608360000|2022-05-26 23:39:20|218.63|215.75|218.53|215.65|218.73|215.85|218.53|215.65|0
1653608370000|2022-05-26 23:39:30|218.63|215.75|218.63|215.75|218.63|215.75|218.53|215.65|0
1653608380000|2022-05-26 23:39:40|218.53|215.65|218.63|215.75|218.63|215.75|218.53|215.65|0
1653608390000|2022-05-26 23:39:50|218.53|215.65|218.53|215.65|218.53|215.65|218.53|215.65|0
1653608400000|2022-05-26 23:40:00|218.13|215.25|218.33|215.45|218.33|215.45|218.13|215.25|0
1653608410000|2022-05-26 23:40:10|218.13|215.25|218.04|215.16|218.13|215.25|218.04|215.16|0
1653608420000|2022-05-26 23:40:20|218.13|215.25|218.33|215.45|218.33|215.45|218.13|215.25|0
1653608430000|2022-05-26 23:40:30|218.24|215.36|218.04|215.16|218.24|215.36|218.04|215.16|0
1653608440000|2022-05-26 23:40:40|217.93|215.05|217.93|215.05|217.93|215.05|217.93|215.05|0
1653608460000|2022-05-26 23:41:00|218.13|215.25|218.13|215.25|218.13|215.25|218.13|215.25|0
1653608470000|2022-05-26 23:41:10|217.93|215.05|218.33|215.45|218.33|215.45|217.93|215.05|0
1653608480000|2022-05-26 23:41:20|218.53|215.65|218.63|215.75|218.63|215.75|218.53|215.65|0
1653608490000|2022-05-26 23:41:30|218.73|215.85|218.43|215.55|218.73|215.85|218.43|215.55|0
1653608500000|2022-05-26 23:41:40|218.33|215.45|218.33|215.45|218.33|215.45|218.33|215.45|0
1653608510000|2022-05-26 23:41:50|218.13|215.25|218.13|215.25|218.23|215.35|218.13|215.25|0
1653608520000|2022-05-26 23:42:00|218.04|215.16|218.33|215.45|218.33|215.45|218.04|215.16|0
1653608530000|2022-05-26 23:42:10|218.13|215.25|218.13|215.25|218.13|215.25|217.93|215.05|0
1653608550000|2022-05-26 23:42:30|218.33|215.45|218.43|215.55|218.43|215.55|218.33|215.45|0
1653608560000|2022-05-26 23:42:40|218.33|215.45|218.53|215.65|218.53|215.65|218.33|215.45|0
1653608570000|2022-05-26 23:42:50|218.33|215.45|218.43|215.55|218.43|215.55|218.33|215.45|0
1653608580000|2022-05-26 23:43:00|218.53|215.65|218.33|215.45|218.53|215.65|218.33|215.45|0
1653608590000|2022-05-26 23:43:10|218.53|215.65|218.43|215.55|218.53|215.65|218.43|215.55|0
1653608600000|2022-05-26 23:43:20|218.53|215.65|218.43|215.55|218.53|215.65|218.43|215.55|0
1653608610000|2022-05-26 23:43:30|218.53|215.65|218.53|215.65|218.63|215.75|218.53|215.65|0
1653608620000|2022-05-26 23:43:40|218.63|215.75|218.63|215.75|218.63|215.75|218.63|215.75|0
1653608630000|2022-05-26 23:43:50|218.43|215.55|218.53|215.65|218.63|215.75|218.43|215.55|0
1653608640000|2022-05-26 23:44:00|218.33|215.45|218.43|215.55|218.43|215.55|218.33|215.45|0
1653608650000|2022-05-26 23:44:10|218.33|215.45|218.43|215.55|218.43|215.55|218.33|215.45|0
1653608660000|2022-05-26 23:44:20|218.33|215.45|218.72|215.84|218.72|215.84|218.33|215.45|0
1653608670000|2022-05-26 23:44:30|218.53|215.65|218.53|215.65|218.53|215.65|218.53|215.65|0
1653608680000|2022-05-26 23:44:40|218.33|215.45|218.43|215.55|218.43|215.55|218.33|215.45|0
1653608700000|2022-05-26 23:45:00|218.33|215.45|218.43|215.55|218.52|215.64|218.33|215.45|0
1653608710000|2022-05-26 23:45:10|218.52|215.64|218.13|215.25|218.52|215.64|218.13|215.25|0
1653608720000|2022-05-26 23:45:20|218.23|215.35|217.93|215.05|218.23|215.35|217.93|215.05|0
1653608730000|2022-05-26 23:45:30|218.03|215.15|218.03|215.15|218.13|215.25|217.93|215.05|0
1653608740000|2022-05-26 23:45:40|218.13|215.25|218.03|215.15|218.13|215.25|218.03|215.15|0
1653608750000|2022-05-26 23:45:50|218.13|215.25|218.13|215.25|218.13|215.25|218.13|215.25|0
1653608760000|2022-05-26 23:46:00|217.93|215.05|217.93|215.05|217.93|215.05|217.93|215.05|0
1653608770000|2022-05-26 23:46:10|218.03|215.15|218.03|215.15|218.03|215.15|218.03|215.15|0
1653608780000|2022-05-26 23:46:20|217.93|215.05|218.03|215.15|218.03|215.15|217.93|215.05|0
1653608790000|2022-05-26 23:46:30|217.93|215.05|217.93|215.05|217.93|215.05|217.93|215.05|0
1653608800000|2022-05-26 23:46:40|218.03|215.15|217.93|215.05|218.03|215.15|217.93|215.05|0
1653608830000|2022-05-26 23:47:10|218.03|215.15|218.13|215.25|218.13|215.25|218.03|215.15|0
1653608840000|2022-05-26 23:47:20|218.32|215.44|218.13|215.25|218.32|215.44|218.13|215.25|0
1653608850000|2022-05-26 23:47:30|217.93|215.05|217.93|215.05|217.93|215.05|217.93|215.05|0
1653608860000|2022-05-26 23:47:40|217.73|214.85|217.93|215.05|217.93|215.05|217.73|214.85|0
1653608870000|2022-05-26 23:47:50|218.12|215.24|218.12|215.24|218.12|215.24|218.12|215.24|0
1653608880000|2022-05-26 23:48:00|218.03|215.15|217.93|215.05|218.03|215.15|217.93|215.05|0
1653608900000|2022-05-26 23:48:20|217.73|214.85|217.73|214.85|217.73|214.85|217.73|214.85|0
1653608910000|2022-05-26 23:48:30|217.63|214.75|217.63|214.75|217.63|214.75|217.63|214.75|0
1653608920000|2022-05-26 23:48:40|217.53|214.65|217.33|214.45|217.53|214.65|217.33|214.45|0
1653608940000|2022-05-26 23:49:00|217.43|214.55|217.53|214.65|217.53|214.65|217.33|214.45|0
1653608950000|2022-05-26 23:49:10|217.63|214.75|217.92|215.04|217.92|215.04|217.63|214.75|0
1653608960000|2022-05-26 23:49:20|218.03|215.15|218.12|215.24|218.32|215.44|218.03|215.15|0
1653608970000|2022-05-26 23:49:30|218.23|215.35|218.32|215.44|218.32|215.44|218.12|215.24|0
1653608980000|2022-05-26 23:49:40|218.52|215.64|218.52|215.64|218.52|215.64|218.52|215.64|0
1653608990000|2022-05-26 23:49:50|218.42|215.54|218.52|215.64|218.52|215.64|218.42|215.54|0
1653609000000|2022-05-26 23:50:00|218.03|215.15|218.12|215.24|218.12|215.24|217.92|215.04|0
1653609010000|2022-05-26 23:50:10|218.03|215.15|218.03|215.15|218.12|215.24|218.03|215.15|0
1653609020000|2022-05-26 23:50:20|218.12|215.24|218.12|215.24|218.23|215.35|218.12|215.24|0
1653609030000|2022-05-26 23:50:30|218.32|215.44|218.32|215.44|218.32|215.44|218.32|215.44|0
1653609040000|2022-05-26 23:50:40|218.23|215.35|218.32|215.44|218.32|215.44|218.23|215.35|0
1653609050000|2022-05-26 23:50:50|218.42|215.54|218.32|215.44|218.52|215.64|218.32|215.44|0
1653609060000|2022-05-26 23:51:00|218.22|215.34|218.32|215.44|218.32|215.44|218.22|215.34|0
1653609070000|2022-05-26 23:51:10|218.22|215.34|218.22|215.34|218.22|215.34|218.22|215.34|0
1653609080000|2022-05-26 23:51:20|218.32|215.44|218.52|215.64|218.52|215.64|218.32|215.44|0
1653609090000|2022-05-26 23:51:30|218.72|215.84|218.72|215.84|218.72|215.84|218.72|215.84|0
1653609100000|2022-05-26 23:51:40|218.52|215.64|218.72|215.84|218.72|215.84|218.52|215.64|0
1653609110000|2022-05-26 23:51:50|218.82|215.94|218.92|216.04|218.92|216.04|218.82|215.94|0
1653609120000|2022-05-26 23:52:00|218.72|215.84|218.92|216.04|218.92|216.04|218.72|215.84|0
1653609130000|2022-05-26 23:52:10|218.82|215.94|218.72|215.84|218.92|216.04|218.72|215.84|0
1653609140000|2022-05-26 23:52:20|218.92|216.04|219.11|216.23|219.11|216.23|218.92|216.04|0
1653609150000|2022-05-26 23:52:30|218.92|216.04|218.92|216.04|218.92|216.04|218.92|216.04|0
1653609170000|2022-05-26 23:52:50|218.91|216.03|218.82|215.94|218.91|216.03|218.82|215.94|0
1653609180000|2022-05-26 23:53:00|218.72|215.84|218.52|215.64|218.72|215.84|218.52|215.64|0
1653609190000|2022-05-26 23:53:10|218.32|215.44|218.12|215.24|218.32|215.44|218.12|215.24|0
1653609200000|2022-05-26 23:53:20|218.22|215.34|219.11|216.23|219.11|216.23|218.22|215.34|0
1653609210000|2022-05-26 23:53:30|218.91|216.03|219.51|216.63|219.51|216.63|218.91|216.03|0
1653609220000|2022-05-26 23:53:40|219.31|216.43|219.31|216.43|219.31|216.43|219.31|216.43|0
1653609230000|2022-05-26 23:53:50|219.22|216.34|219.11|216.23|219.22|216.34|219.11|216.23|0
1653609240000|2022-05-26 23:54:00|219.02|216.14|218.91|216.03|219.02|216.14|218.91|216.03|0
1653609260000|2022-05-26 23:54:20|218.71|215.83|218.91|216.03|218.91|216.03|218.71|215.83|0
1653609270000|2022-05-26 23:54:30|218.71|215.83|218.71|215.83|218.71|215.83|218.62|215.74|0
1653609280000|2022-05-26 23:54:40|218.91|216.03|218.91|216.03|218.91|216.03|218.91|216.03|0
1653609290000|2022-05-26 23:54:50|218.71|215.83|218.52|215.64|218.91|216.03|218.52|215.64|0
1653609300000|2022-05-26 23:55:00|218.51|215.63|218.51|215.63|218.62|215.74|218.51|215.63|0
1653609340000|2022-05-26 23:55:40|218.42|215.54|218.51|215.63|218.51|215.63|218.42|215.54|0
1653609350000|2022-05-26 23:55:50|218.42|215.54|218.32|215.44|218.42|215.54|218.32|215.44|0
1653609360000|2022-05-26 23:56:00|218.51|215.63|218.51|215.63|218.51|215.63|218.51|215.63|0
1653609370000|2022-05-26 23:56:10|218.71|215.83|218.71|215.83|218.71|215.83|218.71|215.83|0
1653609380000|2022-05-26 23:56:20|218.91|216.03|218.62|215.74|218.91|216.03|218.51|215.63|0
1653609390000|2022-05-26 23:56:30|218.71|215.83|218.42|215.54|218.71|215.83|218.42|215.54|0
1653609400000|2022-05-26 23:56:40|218.51|215.63|218.42|215.54|218.62|215.74|218.42|215.54|0
1653609410000|2022-05-26 23:56:50|218.22|215.34|218.31|215.43|218.31|215.43|218.22|215.34|0
1653609430000|2022-05-26 23:57:10|218.42|215.54|218.51|215.63|218.51|215.63|218.42|215.54|0
1653609440000|2022-05-26 23:57:20|218.71|215.83|219.11|216.23|219.11|216.23|218.71|215.83|0
1653609450000|2022-05-26 23:57:30|218.71|215.83|218.91|216.03|218.91|216.03|218.71|215.83|0
1653609470000|2022-05-26 23:57:50|219.11|216.23|219.11|216.23|219.11|216.23|219.11|216.23|0
1653609490000|2022-05-26 23:58:10|219.01|216.13|219.01|216.13|219.01|216.13|219.01|216.13|0
1653609500000|2022-05-26 23:58:20|219.11|216.23|218.91|216.03|219.11|216.23|218.91|216.03|0
1653609510000|2022-05-26 23:58:30|218.71|215.83|218.31|215.43|218.71|215.83|218.31|215.43|0
1653609520000|2022-05-26 23:58:40|218.61|215.73|218.61|215.73|218.61|215.73|218.61|215.73|0
1653609530000|2022-05-26 23:58:50|218.71|215.83|218.61|215.73|218.71|215.83|218.61|215.73|0
1653609540000|2022-05-26 23:59:00|218.71|215.83|218.71|215.83|218.71|215.83|218.71|215.83|0
1653609550000|2022-05-26 23:59:10|218.61|215.73|218.71|215.83|218.71|215.83|218.61|215.73|0
1653609560000|2022-05-26 23:59:20|218.81|215.93|219.01|216.13|219.01|216.13|218.81|215.93|0
1653609570000|2022-05-26 23:59:30|218.91|216.03|219.11|216.23|219.11|216.23|218.91|216.03|0
1653609580000|2022-05-26 23:59:40|218.91|216.03|219.11|216.23|219.11|216.23|218.91|216.03|0
1653609590000|2022-05-26 23:59:50|219.21|216.33|219.21|216.33|219.21|216.33|219.21|216.33|0
1653609600000|2022-05-27 00:00:00|219.11|216.23|219.11|216.23|219.21|216.33|219.11|216.23|0
1653609610000|2022-05-27 00:00:10|218.81|215.93|218.81|215.93|218.81|215.93|218.81|215.93|0
1653609620000|2022-05-27 00:00:20|218.71|215.83|219.11|216.23|219.11|216.23|218.71|215.83|0
1653609630000|2022-05-27 00:00:30|219.01|216.13|218.91|216.03|219.01|216.13|218.91|216.03|0
1653609640000|2022-05-27 00:00:40|219.11|216.23|219.11|216.23|219.11|216.23|219.11|216.23|0
1653609650000|2022-05-27 00:00:50|219.31|216.43|219.5|216.62|219.5|216.62|219.31|216.43|0
1653609660000|2022-05-27 00:01:00|219.3|216.42|219.3|216.42|219.3|216.42|219.3|216.42|0
1653609670000|2022-05-27 00:01:10|219.5|216.62|219.5|216.62|219.5|216.62|219.5|216.62|0
1653609690000|2022-05-27 00:01:30|219.7|216.82|219.61|216.73|219.7|216.82|219.5|216.62|0
1653609700000|2022-05-27 00:01:40|219.3|216.42|219.01|216.13|219.3|216.42|219.01|216.13|0
1653609710000|2022-05-27 00:01:50|218.91|216.03|218.31|215.43|218.91|216.03|218.31|215.43|0
1653609720000|2022-05-27 00:02:00|218.11|215.23|217.71|214.83|218.11|215.23|217.71|214.83|0
1653609730000|2022-05-27 00:02:10|217.51|214.63|217.32|214.44|217.51|214.63|217.12|214.24|0
1653609740000|2022-05-27 00:02:20|217.51|214.63|217.82|214.94|217.82|214.94|217.51|214.63|0
1653609750000|2022-05-27 00:02:30|217.91|215.03|218.11|215.23|218.11|215.23|217.91|215.03|0
1653609760000|2022-05-27 00:02:40|218.01|215.13|217.51|214.63|218.01|215.13|217.51|214.63|0
1653609770000|2022-05-27 00:02:50|217.62|214.74|217.51|214.63|217.71|214.83|217.51|214.63|0
1653609780000|2022-05-27 00:03:00|218.31|215.43|218.71|215.83|218.71|215.83|218.31|215.43|0
1653609790000|2022-05-27 00:03:10|218.31|215.43|218.9|216.02|218.9|216.02|218.31|215.43|0
1653609800000|2022-05-27 00:03:20|219.1|216.22|218.61|215.73|219.1|216.22|218.61|215.73|0
1653609810000|2022-05-27 00:03:30|218.51|215.63|218.31|215.43|218.51|215.63|218.31|215.43|0
1653609820000|2022-05-27 00:03:40|218.41|215.53|218.51|215.63|218.51|215.63|218.31|215.43|0
1653609830000|2022-05-27 00:03:50|218.41|215.53|218.51|215.63|218.51|215.63|218.41|215.53|0
1653609840000|2022-05-27 00:04:00|218.7|215.82|218.31|215.43|218.7|215.82|218.31|215.43|0
1653609850000|2022-05-27 00:04:10|218.61|215.73|218.7|215.82|218.7|215.82|218.61|215.73|0
1653609860000|2022-05-27 00:04:20|218.61|215.73|218.61|215.73|218.61|215.73|218.61|215.73|0
1653609870000|2022-05-27 00:04:30|218.7|215.82|218.9|216.02|219.01|216.13|218.7|215.82|0
1653609880000|2022-05-27 00:04:40|219.01|216.13|218.61|215.73|219.01|216.13|218.61|215.73|0
1653609890000|2022-05-27 00:04:50|218.7|215.82|218.5|215.62|218.7|215.82|218.5|215.62|0
1653609900000|2022-05-27 00:05:00|218.31|215.43|218.5|215.62|218.5|215.62|218.31|215.43|0
1653609910000|2022-05-27 00:05:10|218.61|215.73|218.31|215.43|218.61|215.73|218.31|215.43|0
1653609920000|2022-05-27 00:05:20|218.41|215.53|217.51|214.63|218.41|215.53|217.51|214.63|0
1653609930000|2022-05-27 00:05:30|217.71|214.83|217.71|214.83|217.91|215.03|217.71|214.83|0
1653609940000|2022-05-27 00:05:40|217.51|214.63|217.71|214.83|217.71|214.83|217.51|214.63|0
1653609950000|2022-05-27 00:05:50|217.51|214.63|218.01|215.13|218.11|215.23|217.51|214.63|0
1653609960000|2022-05-27 00:06:00|218.11|215.23|217.51|214.63|218.11|215.23|217.51|214.63|0
1653609970000|2022-05-27 00:06:10|217.71|214.83|217.91|215.03|218.3|215.42|217.71|214.83|0
1653609980000|2022-05-27 00:06:20|217.61|214.73|217.71|214.83|217.71|214.83|217.61|214.73|0
1653609990000|2022-05-27 00:06:30|217.51|214.63|217.71|214.83|217.71|214.83|217.51|214.63|0
1653610000000|2022-05-27 00:06:40|217.51|214.63|217.71|214.83|217.71|214.83|217.51|214.63|0
1653610010000|2022-05-27 00:06:50|217.61|214.73|217.71|214.83|217.71|214.83|217.61|214.73|0
1653610020000|2022-05-27 00:07:00|217.91|215.03|218.01|215.13|218.11|215.23|217.91|215.03|0
1653610030000|2022-05-27 00:07:10|218.11|215.23|218.01|215.13|218.11|215.23|218.01|215.13|0
1653610040000|2022-05-27 00:07:20|217.91|215.03|218.1|215.22|218.1|215.22|217.91|215.03|0
1653610050000|2022-05-27 00:07:30|218.3|215.42|218.5|215.62|218.5|215.62|218.3|215.42|0
1653610060000|2022-05-27 00:07:40|218.7|215.82|218.9|216.02|218.9|216.02|218.7|215.82|0
1653610070000|2022-05-27 00:07:50|219.1|216.22|219.1|216.22|219.1|216.22|218.9|216.02|0
1653610080000|2022-05-27 00:08:00|219.3|216.42|219.5|216.62|219.5|216.62|219.3|216.42|0
1653610090000|2022-05-27 00:08:10|219.3|216.42|219.5|216.62|219.5|216.62|219.3|216.42|0
1653610100000|2022-05-27 00:08:20|219.3|216.42|219.5|216.62|219.5|216.62|219.3|216.42|0
1653610110000|2022-05-27 00:08:30|219.3|216.42|219.2|216.32|219.3|216.42|219.2|216.32|0
1653610120000|2022-05-27 00:08:40|219.3|216.42|219.2|216.32|219.3|216.42|219.2|216.32|0
1653610130000|2022-05-27 00:08:50|219.1|216.22|219.1|216.22|219.3|216.42|219.1|216.22|0
1653610140000|2022-05-27 00:09:00|219.3|216.42|218.9|216.02|219.3|216.42|218.9|216.02|0
1653610150000|2022-05-27 00:09:10|219.3|216.42|219.1|216.22|219.3|216.42|219.1|216.22|0
1653610160000|2022-05-27 00:09:20|219.3|216.42|219.5|216.62|219.5|216.62|219.3|216.42|0
1653610170000|2022-05-27 00:09:30|219.4|216.52|219.3|216.42|219.4|216.52|219.3|216.42|0
1653610180000|2022-05-27 00:09:40|219.5|216.62|219.5|216.62|219.5|216.62|219.3|216.42|0
1653610190000|2022-05-27 00:09:50|219.3|216.42|219.3|216.42|219.5|216.62|219.3|216.42|0
1653610200000|2022-05-27 00:10:00|219.5|216.62|219.5|216.62|219.5|216.62|219.3|216.42|0
1653610210000|2022-05-27 00:10:10|219.3|216.42|219.49|216.61|219.49|216.61|219.3|216.42|0
1653610220000|2022-05-27 00:10:20|219.4|216.52|219.3|216.42|219.4|216.52|219.3|216.42|0
1653610230000|2022-05-27 00:10:30|219.1|216.22|219.2|216.32|219.2|216.32|219.1|216.22|0
1653610240000|2022-05-27 00:10:40|219.3|216.42|219.49|216.61|219.49|216.61|219.2|216.32|0
1653610260000|2022-05-27 00:11:00|219.4|216.52|220.29|217.41|220.29|217.41|219.4|216.52|0
1653610270000|2022-05-27 00:11:10|220.09|217.21|220.69|217.81|220.69|217.81|220.09|217.21|0
1653610280000|2022-05-27 00:11:20|220.89|218.01|221.09|218.21|221.09|218.21|220.89|218.01|0
1653610290000|2022-05-27 00:11:30|220.89|218.01|220.79|217.91|220.89|218.01|220.69|217.81|0
1653610300000|2022-05-27 00:11:40|220.99|218.11|221.09|218.21|221.09|218.21|220.99|218.11|0
1653610310000|2022-05-27 00:11:50|220.89|218.01|221.09|218.21|221.09|218.21|220.89|218.01|0
1653610320000|2022-05-27 00:12:00|220.89|218.01|220.79|217.91|220.89|218.01|220.79|217.91|0
1653610330000|2022-05-27 00:12:10|220.69|217.81|220.69|217.81|220.69|217.81|220.69|217.81|0
1653610340000|2022-05-27 00:12:20|220.29|217.41|220.69|217.81|220.69|217.81|220.29|217.41|0
1653610350000|2022-05-27 00:12:30|220.49|217.61|220.69|217.81|220.89|218.01|220.49|217.61|0
1653610360000|2022-05-27 00:12:40|220.49|217.61|220.39|217.51|220.49|217.61|220.39|217.51|0
1653610370000|2022-05-27 00:12:50|220.29|217.41|220.89|218.01|220.89|218.01|220.29|217.41|0
1653610380000|2022-05-27 00:13:00|220.69|217.81|220.49|217.61|220.69|217.81|220.49|217.61|0
1653610390000|2022-05-27 00:13:10|220.59|217.71|220.79|217.91|220.89|218.01|220.59|217.71|0
1653610400000|2022-05-27 00:13:20|220.89|218.01|220.69|217.81|220.89|218.01|220.69|217.81|0
1653610410000|2022-05-27 00:13:30|220.89|218.01|220.69|217.81|220.89|218.01|220.69|217.81|0
1653610420000|2022-05-27 00:13:40|220.89|218.01|221.09|218.21|221.19|218.31|220.89|218.01|0
1653610430000|2022-05-27 00:13:50|220.69|217.81|221.09|218.21|221.09|218.21|220.69|217.81|0
1653610440000|2022-05-27 00:14:00|220.89|218.01|220.89|218.01|220.89|218.01|220.89|218.01|0
1653610450000|2022-05-27 00:14:10|221.09|218.21|221.09|218.21|221.09|218.21|221.09|218.21|0
1653610460000|2022-05-27 00:14:20|221.19|218.31|221.09|218.21|221.19|218.31|221.09|218.21|0
1653610470000|2022-05-27 00:14:30|220.89|218.01|220.49|217.61|220.89|218.01|220.49|217.61|0
1653610480000|2022-05-27 00:14:40|220.59|217.71|220.69|217.81|220.69|217.81|220.49|217.61|0
1653610490000|2022-05-27 00:14:50|220.59|217.71|220.79|217.91|220.79|217.91|220.49|217.61|0
1653610500000|2022-05-27 00:15:00|220.69|217.81|220.89|218.01|220.89|218.01|220.69|217.81|0
1653610510000|2022-05-27 00:15:10|220.79|217.91|220.59|217.71|220.89|218.01|220.59|217.71|0
1653610520000|2022-05-27 00:15:20|220.89|218.01|220.69|217.81|220.89|218.01|220.69|217.81|0
1653610530000|2022-05-27 00:15:30|220.49|217.61|220.29|217.41|220.49|217.61|220.29|217.41|0
1653610540000|2022-05-27 00:15:40|220.49|217.61|220.49|217.61|220.49|217.61|220.49|217.61|0
1653610550000|2022-05-27 00:15:50|220.29|217.41|220.29|217.41|220.29|217.41|220.29|217.41|0
1653610560000|2022-05-27 00:16:00|220.49|217.61|220.49|217.61|220.69|217.81|220.49|217.61|0
1653610570000|2022-05-27 00:16:10|220.39|217.51|220.29|217.41|220.39|217.51|220.29|217.41|0
1653610580000|2022-05-27 00:16:20|220.19|217.31|220.09|217.21|220.19|217.31|220.09|217.21|0
1653610600000|2022-05-27 00:16:40|219.59|216.71|219.49|216.61|219.59|216.71|219.49|216.61|0
1653610610000|2022-05-27 00:16:50|219.29|216.41|219.29|216.41|219.29|216.41|219.29|216.41|0
1653610620000|2022-05-27 00:17:00|219.09|216.21|219.49|216.61|219.49|216.61|219.09|216.21|0
1653610630000|2022-05-27 00:17:10|219.89|217.01|220.09|217.21|220.29|217.41|219.89|217.01|0
1653610640000|2022-05-27 00:17:20|220.29|217.41|219.79|216.91|220.29|217.41|219.79|216.91|0
1653610650000|2022-05-27 00:17:30|219.89|217.01|220.09|217.21|220.09|217.21|219.89|217.01|0
1653610660000|2022-05-27 00:17:40|220.29|217.41|220.09|217.21|220.29|217.41|220.09|217.21|0
1653610670000|2022-05-27 00:17:50|219.99|217.11|220.09|217.21|220.19|217.31|219.99|217.11|0
1653610680000|2022-05-27 00:18:00|220.28|217.4|220.09|217.21|220.28|217.4|220.09|217.21|0
1653610690000|2022-05-27 00:18:10|220.28|217.4|220.68|217.8|220.68|217.8|220.28|217.4|0
1653610700000|2022-05-27 00:18:20|221.19|218.31|221.48|218.6|221.48|218.6|221.08|218.2|0
1653610710000|2022-05-27 00:18:30|221.68|218.8|221.48|218.6|221.68|218.8|221.48|218.6|0
1653610720000|2022-05-27 00:18:40|221.19|218.31|221.19|218.31|221.19|218.31|221.19|218.31|0
1653610730000|2022-05-27 00:18:50|221.28|218.4|221.19|218.31|221.28|218.4|221.19|218.31|0
1653610740000|2022-05-27 00:19:00|220.88|218|220.68|217.8|220.88|218|220.68|217.8|0
1653610750000|2022-05-27 00:19:10|220.59|217.71|220.68|217.8|220.68|217.8|220.59|217.71|0
1653610760000|2022-05-27 00:19:20|220.48|217.6|220.68|217.8|220.68|217.8|220.48|217.6|0
1653610770000|2022-05-27 00:19:30|220.48|217.6|220.39|217.51|220.48|217.6|220.39|217.51|0
1653610780000|2022-05-27 00:19:40|220.08|217.2|219.68|216.8|220.08|217.2|219.49|216.61|0
1653610800000|2022-05-27 00:20:00|219.49|216.61|219.19|216.31|219.49|216.61|219.09|216.21|0
1653610810000|2022-05-27 00:20:10|219.09|216.21|219.09|216.21|219.09|216.21|218.99|216.11|0
1653610820000|2022-05-27 00:20:20|219.29|216.41|219.48|216.6|219.48|216.6|219.29|216.41|0
1653610830000|2022-05-27 00:20:30|219.39|216.51|219.48|216.6|219.48|216.6|219.29|216.41|0
1653610840000|2022-05-27 00:20:40|219.09|216.21|219.09|216.21|219.09|216.21|219.09|216.21|0
1653610850000|2022-05-27 00:20:50|219.28|216.4|219.09|216.21|219.28|216.4|219.09|216.21|0
1653610860000|2022-05-27 00:21:00|219.28|216.4|219.48|216.6|219.48|216.6|219.28|216.4|0
1653610870000|2022-05-27 00:21:10|219.28|216.4|219.39|216.51|219.48|216.6|219.28|216.4|0
1653610880000|2022-05-27 00:21:20|219.28|216.4|219.48|216.6|219.48|216.6|219.28|216.4|0
1653610890000|2022-05-27 00:21:30|219.68|216.8|219.28|216.4|219.68|216.8|219.28|216.4|0
1653610910000|2022-05-27 00:21:50|219.48|216.6|219.48|216.6|219.48|216.6|219.48|216.6|0
1653610920000|2022-05-27 00:22:00|219.28|216.4|219.68|216.8|219.68|216.8|219.28|216.4|0
1653610930000|2022-05-27 00:22:10|219.48|216.6|219.48|216.6|219.48|216.6|219.48|216.6|0
1653610940000|2022-05-27 00:22:20|219.88|217|219.79|216.91|219.88|217|219.79|216.91|0
1653610950000|2022-05-27 00:22:30|219.68|216.8|219.88|217|219.88|217|219.68|216.8|0
1653610960000|2022-05-27 00:22:40|219.98|217.1|219.88|217|220.08|217.2|219.88|217|0
1653610970000|2022-05-27 00:22:50|220.08|217.2|220.08|217.2|220.08|217.2|219.98|217.1|0
1653610990000|2022-05-27 00:23:10|220.18|217.3|220.18|217.3|220.28|217.4|220.18|217.3|0
1653611000000|2022-05-27 00:23:20|219.88|217|219.88|217|219.98|217.1|219.88|217|0
1653611010000|2022-05-27 00:23:30|220.08|217.2|220.08|217.2|220.08|217.2|220.08|217.2|0
1653611020000|2022-05-27 00:23:40|220.28|217.4|219.88|217|220.28|217.4|219.88|217|0
1653611030000|2022-05-27 00:23:50|220.28|217.4|220.08|217.2|220.28|217.4|220.08|217.2|0
1653611040000|2022-05-27 00:24:00|219.88|217|219.48|216.6|219.88|217|219.48|216.6|0
1653611050000|2022-05-27 00:24:10|219.39|216.51|219.58|216.7|219.58|216.7|219.39|216.51|0
1653611060000|2022-05-27 00:24:20|219.68|216.8|219.48|216.6|219.68|216.8|219.48|216.6|0
1653611070000|2022-05-27 00:24:30|219.38|216.5|219.48|216.6|219.48|216.6|219.28|216.4|0
1653611080000|2022-05-27 00:24:40|219.68|216.8|219.98|217.1|220.08|217.2|219.68|216.8|0
1653611090000|2022-05-27 00:24:50|219.88|217|219.68|216.8|219.98|217.1|219.68|216.8|0
1653611100000|2022-05-27 00:25:00|219.58|216.7|219.48|216.6|219.58|216.7|219.48|216.6|0
1653611110000|2022-05-27 00:25:10|219.58|216.7|219.68|216.8|219.68|216.8|219.58|216.7|0
1653611120000|2022-05-27 00:25:20|219.58|216.7|219.68|216.8|219.68|216.8|219.58|216.7|0
1653611140000|2022-05-27 00:25:40|219.48|216.6|219.68|216.8|219.68|216.8|219.48|216.6|0
1653611150000|2022-05-27 00:25:50|219.58|216.7|219.58|216.7|219.58|216.7|219.58|216.7|0
1653611160000|2022-05-27 00:26:00|219.68|216.8|219.68|216.8|219.68|216.8|219.58|216.7|0
1653611170000|2022-05-27 00:26:10|219.88|217|219.68|216.8|219.88|217|219.68|216.8|0
1653611180000|2022-05-27 00:26:20|219.88|217|219.68|216.8|219.88|217|219.68|216.8|0
1653611190000|2022-05-27 00:26:30|219.88|217|219.88|217|219.88|217|219.68|216.8|0
1653611200000|2022-05-27 00:26:40|219.78|216.9|219.48|216.6|219.78|216.9|219.48|216.6|0
1653611210000|2022-05-27 00:26:50|219.58|216.7|219.68|216.8|219.68|216.8|219.58|216.7|0
1653611220000|2022-05-27 00:27:00|219.58|216.7|219.58|216.7|219.58|216.7|219.58|216.7|0
1653611230000|2022-05-27 00:27:10|219.48|216.6|219.58|216.7|219.58|216.7|219.48|216.6|0
1653611240000|2022-05-27 00:27:20|219.48|216.6|219.68|216.8|219.68|216.8|219.48|216.6|0
1653611250000|2022-05-27 00:27:30|219.78|216.9|219.88|217|219.88|217|219.78|216.9|0
1653611260000|2022-05-27 00:27:40|219.78|216.9|219.88|217|219.88|217|219.78|216.9|0
1653611280000|2022-05-27 00:28:00|220.08|217.2|219.98|217.1|220.27|217.39|219.88|217|0
1653611290000|2022-05-27 00:28:10|220.08|217.2|219.98|217.1|220.08|217.2|219.88|217|0
1653611300000|2022-05-27 00:28:20|220.07|217.19|220.07|217.19|220.07|217.19|220.07|217.19|0
1653611310000|2022-05-27 00:28:30|220.27|217.39|220.18|217.3|220.27|217.39|220.07|217.19|0
1653611320000|2022-05-27 00:28:40|220.07|217.19|220.07|217.19|220.07|217.19|220.07|217.19|0
1653611330000|2022-05-27 00:28:50|219.98|217.1|219.87|216.99|220.07|217.19|219.87|216.99|0
1653611340000|2022-05-27 00:29:00|220.07|217.19|219.98|217.1|220.07|217.19|219.98|217.1|0
1653611350000|2022-05-27 00:29:10|219.87|216.99|219.68|216.8|219.87|216.99|219.68|216.8|0
1653611360000|2022-05-27 00:29:20|219.78|216.9|219.67|216.79|219.78|216.9|219.67|216.79|0
1653611370000|2022-05-27 00:29:30|219.58|216.7|219.67|216.79|219.67|216.79|219.58|216.7|0
1653611380000|2022-05-27 00:29:40|219.48|216.6|219.48|216.6|219.48|216.6|219.48|216.6|0
1653611390000|2022-05-27 00:29:50|219.67|216.79|219.67|216.79|219.67|216.79|219.67|216.79|0
1653611400000|2022-05-27 00:30:00|219.48|216.6|219.67|216.79|219.67|216.79|219.48|216.6|0
1653611410000|2022-05-27 00:30:10|219.87|216.99|219.67|216.79|219.87|216.99|219.67|216.79|0
1653611430000|2022-05-27 00:30:30|219.47|216.59|219.38|216.5|219.47|216.59|219.28|216.4|0
1653611440000|2022-05-27 00:30:40|219.47|216.59|219.58|216.7|219.58|216.7|219.47|216.59|0
1653611450000|2022-05-27 00:30:50|219.67|216.79|219.67|216.79|219.67|216.79|219.67|216.79|0
1653611460000|2022-05-27 00:31:00|219.58|216.7|219.67|216.79|219.67|216.79|219.58|216.7|0
1653611470000|2022-05-27 00:31:10|219.58|216.7|219.27|216.39|219.58|216.7|219.27|216.39|0
1653611480000|2022-05-27 00:31:20|218.88|216|219.08|216.2|219.08|216.2|218.88|216|0
1653611490000|2022-05-27 00:31:30|219.27|216.39|219.27|216.39|219.27|216.39|219.27|216.39|0
1653611520000|2022-05-27 00:32:00|219.47|216.59|219.47|216.59|219.47|216.59|219.47|216.59|0
1653611530000|2022-05-27 00:32:10|219.67|216.79|219.67|216.79|219.67|216.79|219.67|216.79|0
1653611540000|2022-05-27 00:32:20|219.47|216.59|219.47|216.59|219.47|216.59|219.47|216.59|0
1653611550000|2022-05-27 00:32:30|219.27|216.39|219.27|216.39|219.27|216.39|219.07|216.19|0
1653611560000|2022-05-27 00:32:40|219.07|216.19|219.07|216.19|219.07|216.19|219.07|216.19|0
1653611580000|2022-05-27 00:33:00|219.27|216.39|219.27|216.39|219.27|216.39|219.27|216.39|0
1653611590000|2022-05-27 00:33:10|219.47|216.59|219.47|216.59|219.47|216.59|219.47|216.59|0
1653611600000|2022-05-27 00:33:20|219.27|216.39|219.27|216.39|219.27|216.39|219.27|216.39|0
1653611620000|2022-05-27 00:33:40|219.38|216.5|219.27|216.39|219.38|216.5|219.27|216.39|0
1653611630000|2022-05-27 00:33:50|219.07|216.19|219.18|216.3|219.27|216.39|219.07|216.19|0
1653611640000|2022-05-27 00:34:00|219.27|216.39|219.07|216.19|219.27|216.39|219.07|216.19|0
1653611650000|2022-05-27 00:34:10|219.27|216.39|219.47|216.59|219.47|216.59|219.27|216.39|0
1653611660000|2022-05-27 00:34:20|219.67|216.79|219.67|216.79|219.67|216.79|219.67|216.79|0
1653611670000|2022-05-27 00:34:30|219.57|216.69|219.47|216.59|219.57|216.69|219.47|216.59|0
1653611690000|2022-05-27 00:34:50|219.57|216.69|219.57|216.69|219.57|216.69|219.47|216.59|0
1653611700000|2022-05-27 00:35:00|219.67|216.79|219.57|216.69|219.67|216.79|219.57|216.69|0
1653611710000|2022-05-27 00:35:10|219.47|216.59|219.67|216.79|219.67|216.79|219.47|216.59|0
1653611730000|2022-05-27 00:35:30|219.77|216.89|220.27|217.39|220.27|217.39|219.77|216.89|0
1653611740000|2022-05-27 00:35:40|220.07|217.19|220.17|217.29|220.17|217.29|220.07|217.19|0
1653611750000|2022-05-27 00:35:50|220.27|217.39|220.47|217.59|220.47|217.59|220.27|217.39|0
1653611770000|2022-05-27 00:36:10|220.67|217.79|220.87|217.99|220.87|217.99|220.67|217.79|0
1653611780000|2022-05-27 00:36:20|221.47|218.59|221.47|218.59|221.47|218.59|221.47|218.59|0
1653611790000|2022-05-27 00:36:30|221.07|218.19|221.27|218.39|221.27|218.39|221.07|218.19|0
1653611800000|2022-05-27 00:36:40|221.47|218.59|221.87|218.99|221.87|218.99|221.47|218.59|0
1653611810000|2022-05-27 00:36:50|222.07|219.19|222.07|219.19|222.07|219.19|221.87|218.99|0
1653611820000|2022-05-27 00:37:00|221.87|218.99|221.87|218.99|221.87|218.99|221.87|218.99|0
1653611830000|2022-05-27 00:37:10|222.07|219.19|222.07|219.19|222.07|219.19|222.07|219.19|0
1653611840000|2022-05-27 00:37:20|222.27|219.39|221.66|218.78|222.27|219.39|221.66|218.78|0
1653611850000|2022-05-27 00:37:30|221.46|218.58|221.46|218.58|221.46|218.58|221.46|218.58|0
1653611860000|2022-05-27 00:37:40|221.66|218.78|221.77|218.89|221.86|218.98|221.57|218.69|0
1653611870000|2022-05-27 00:37:50|222.06|219.18|222.06|219.18|222.06|219.18|222.06|219.18|0
1653611890000|2022-05-27 00:38:10|221.86|218.98|221.86|218.98|221.86|218.98|221.86|218.98|0
1653611900000|2022-05-27 00:38:20|221.66|218.78|221.86|218.98|221.86|218.98|221.66|218.78|0
1653611910000|2022-05-27 00:38:30|221.77|218.89|221.86|218.98|221.86|218.98|221.66|218.78|0
1653611930000|2022-05-27 00:38:50|222.26|219.38|222.17|219.29|222.26|219.38|222.17|219.29|0
1653611940000|2022-05-27 00:39:00|222.06|219.18|222.46|219.58|222.57|219.69|222.06|219.18|0
1653611950000|2022-05-27 00:39:10|222.66|219.78|222.66|219.78|222.66|219.78|222.57|219.69|0
1653611960000|2022-05-27 00:39:20|222.87|219.99|223.47|220.59|223.47|220.59|222.87|219.99|0
1653611970000|2022-05-27 00:39:30|223.87|220.99|223.47|220.59|223.87|220.99|223.37|220.49|0
1653611980000|2022-05-27 00:39:40|223.67|220.79|222.97|220.09|223.77|220.89|222.97|220.09|0
1653611990000|2022-05-27 00:39:50|223.17|220.29|223.27|220.39|223.27|220.39|223.17|220.29|0
1653612000000|2022-05-27 00:40:00|223.17|220.29|223.47|220.59|223.47|220.59|223.17|220.29|0
1653612010000|2022-05-27 00:40:10|223.37|220.49|223.27|220.39|223.47|220.59|223.27|220.39|0
1653612020000|2022-05-27 00:40:20|223.37|220.49|223.67|220.79|223.67|220.79|223.37|220.49|0
1653612030000|2022-05-27 00:40:30|223.87|220.99|224.07|221.19|224.07|221.19|223.87|220.99|0
1653612040000|2022-05-27 00:40:40|223.87|220.99|223.87|220.99|224.07|221.19|223.87|220.99|0
1653612050000|2022-05-27 00:40:50|224.07|221.19|224.27|221.39|224.27|221.39|224.07|221.19|0
1653612060000|2022-05-27 00:41:00|224.07|221.19|224.07|221.19|224.07|221.19|224.07|221.19|0
1653612070000|2022-05-27 00:41:10|224.27|221.39|224.27|221.39|224.27|221.39|224.27|221.39|0
1653612080000|2022-05-27 00:41:20|224.67|221.79|225.68|222.8|225.68|222.8|224.67|221.79|0
1653612090000|2022-05-27 00:41:30|225.88|223|226.69|223.81|226.69|223.81|225.88|223|0
1653612100000|2022-05-27 00:41:40|226.49|223.61|226.69|223.81|226.69|223.81|226.29|223.41|0
1653612110000|2022-05-27 00:41:50|226.49|223.61|226.28|223.4|226.49|223.61|226.28|223.4|0
1653612120000|2022-05-27 00:42:00|226.49|223.61|226.49|223.61|226.69|223.81|226.49|223.61|0
1653612130000|2022-05-27 00:42:10|226.69|223.81|226.59|223.71|226.89|224.01|226.59|223.71|0
1653612140000|2022-05-27 00:42:20|226.49|223.61|227.09|224.21|227.09|224.21|226.28|223.4|0
1653612150000|2022-05-27 00:42:30|227.5|224.62|228.11|225.23|228.11|225.23|227.5|224.62|0
1653612160000|2022-05-27 00:42:40|227.9|225.02|227.7|224.82|227.9|225.02|227.7|224.82|0
1653612170000|2022-05-27 00:42:50|227.9|225.02|228.31|225.43|228.31|225.43|227.9|225.02|0
1653612180000|2022-05-27 00:43:00|228.92|226.04|228.51|225.63|228.92|226.04|227.7|224.82|0
1653612190000|2022-05-27 00:43:10|228.31|225.43|228.51|225.63|228.51|225.63|228.31|225.43|0
1653612200000|2022-05-27 00:43:20|228.71|225.83|228.31|225.43|228.71|225.83|228.31|225.43|0
1653612210000|2022-05-27 00:43:30|227.9|225.02|227.7|224.82|227.9|225.02|227.5|224.62|0
1653612220000|2022-05-27 00:43:40|227.9|225.02|227.9|225.02|227.9|225.02|227.7|224.82|0
1653612230000|2022-05-27 00:43:50|228.21|225.33|228.31|225.43|228.41|225.53|228.21|225.33|0
1653612240000|2022-05-27 00:44:00|228.1|225.22|228.21|225.33|228.21|225.33|228.01|225.13|0
1653612250000|2022-05-27 00:44:10|228.51|225.63|228.51|225.63|228.71|225.83|228.51|225.63|0
1653612260000|2022-05-27 00:44:20|228.31|225.43|228.41|225.53|228.41|225.53|228.31|225.43|0
1653612270000|2022-05-27 00:44:30|228.31|225.43|227.9|225.02|228.51|225.63|227.9|225.02|0
1653612280000|2022-05-27 00:44:40|228.1|225.22|227.9|225.02|228.1|225.22|227.9|225.02|0
1653612290000|2022-05-27 00:44:50|228.1|225.22|228.31|225.43|228.31|225.43|228.1|225.22|0
1653612300000|2022-05-27 00:45:00|228.91|226.03|229.32|226.44|229.52|226.64|228.91|226.03|0
1653612310000|2022-05-27 00:45:10|228.91|226.03|228.91|226.03|228.91|226.03|228.91|226.03|0
1653612320000|2022-05-27 00:45:20|228.71|225.83|228.51|225.63|228.71|225.83|228.51|225.63|0
1653612330000|2022-05-27 00:45:30|229.12|226.24|229.32|226.44|229.32|226.44|228.91|226.03|0
1653612340000|2022-05-27 00:45:40|229.12|226.24|229.32|226.44|229.32|226.44|229.12|226.24|0
1653612350000|2022-05-27 00:45:50|229.43|226.55|229.93|227.05|229.93|227.05|229.43|226.55|0
1653612360000|2022-05-27 00:46:00|230.13|227.25|229.93|227.05|230.13|227.25|229.73|226.85|0
1653612370000|2022-05-27 00:46:10|229.52|226.64|230.34|227.46|230.54|227.66|229.52|226.64|0
1653612380000|2022-05-27 00:46:20|230.54|227.66|230.95|228.07|230.95|228.07|230.54|227.66|0
1653612390000|2022-05-27 00:46:30|230.74|227.86|231.15|228.27|231.15|228.27|230.54|227.66|0
1653612400000|2022-05-27 00:46:40|230.95|228.07|230.74|227.86|230.95|228.07|230.74|227.86|0
1653612410000|2022-05-27 00:46:50|230.54|227.66|230.54|227.66|230.54|227.66|230.54|227.66|0
1653612420000|2022-05-27 00:47:00|230.64|227.76|230.13|227.25|230.64|227.76|230.13|227.25|0
1653612430000|2022-05-27 00:47:10|229.93|227.05|229.63|226.75|229.93|227.05|229.32|226.44|0
1653612440000|2022-05-27 00:47:20|229.52|226.64|229.52|226.64|229.52|226.64|229.52|226.64|0
1653612450000|2022-05-27 00:47:30|229.42|226.54|228.91|226.03|229.52|226.64|228.91|226.03|0
1653612460000|2022-05-27 00:47:40|229.11|226.23|229.11|226.23|229.11|226.23|229.02|226.14|0
1653612470000|2022-05-27 00:47:50|229.22|226.34|229.11|226.23|229.32|226.44|229.11|226.23|0
1653612480000|2022-05-27 00:48:00|229.02|226.14|228.91|226.03|229.02|226.14|228.91|226.03|0
1653612490000|2022-05-27 00:48:10|228.71|225.83|228.3|225.42|228.71|225.83|228.3|225.42|0
1653612500000|2022-05-27 00:48:20|228.51|225.63|228.91|226.03|228.91|226.03|228.51|225.63|0
1653612510000|2022-05-27 00:48:30|229.02|226.14|230.13|227.25|230.13|227.25|229.02|226.14|0
1653612520000|2022-05-27 00:48:40|230.33|227.45|230.33|227.45|230.54|227.66|230.33|227.45|0
1653612530000|2022-05-27 00:48:50|230.54|227.66|230.94|228.06|230.94|228.06|230.54|227.66|0
1653612540000|2022-05-27 00:49:00|230.74|227.86|230.74|227.86|230.94|228.06|230.64|227.76|0
1653612550000|2022-05-27 00:49:10|230.94|228.06|230.74|227.86|230.94|228.06|230.74|227.86|0
1653612560000|2022-05-27 00:49:20|230.94|228.06|231.35|228.47|231.35|228.47|230.94|228.06|0
1653612570000|2022-05-27 00:49:30|231.25|228.37|230.54|227.66|231.35|228.47|230.54|227.66|0
1653612580000|2022-05-27 00:49:40|230.44|227.56|230.44|227.56|230.54|227.66|230.44|227.56|0
1653612590000|2022-05-27 00:49:50|230.33|227.45|230.74|227.86|230.85|227.97|230.33|227.45|0
1653612600000|2022-05-27 00:50:00|230.54|227.66|229.93|227.05|230.54|227.66|229.93|227.05|0
1653612610000|2022-05-27 00:50:10|229.52|226.64|229.52|226.64|229.52|226.64|229.52|226.64|0
1653612620000|2022-05-27 00:50:20|229.32|226.44|229.32|226.44|229.32|226.44|229.11|226.23|0
1653612630000|2022-05-27 00:50:30|229.11|226.23|229.11|226.23|229.11|226.23|229.11|226.23|0
1653612640000|2022-05-27 00:50:40|229.22|226.34|229.11|226.23|229.22|226.34|229.11|226.23|0
1653612650000|2022-05-27 00:50:50|229.31|226.43|229.31|226.43|229.31|226.43|229.11|226.23|0
1653612660000|2022-05-27 00:51:00|229.52|226.64|229.11|226.23|229.52|226.64|229.11|226.23|0
1653612670000|2022-05-27 00:51:10|229.01|226.13|229.11|226.23|229.11|226.23|229.01|226.13|0
1653612680000|2022-05-27 00:51:20|229.22|226.34|229.11|226.23|229.22|226.34|229.11|226.23|0
1653612690000|2022-05-27 00:51:30|228.91|226.03|228.7|225.82|228.91|226.03|228.7|225.82|0
1653612700000|2022-05-27 00:51:40|228.91|226.03|228.81|225.93|228.91|226.03|228.81|225.93|0
1653612710000|2022-05-27 00:51:50|228.7|225.82|228.81|225.93|228.91|226.03|228.7|225.82|0
1653612720000|2022-05-27 00:52:00|228.91|226.03|228.81|225.93|229.11|226.23|228.81|225.93|0
1653612730000|2022-05-27 00:52:10|228.91|226.03|228.91|226.03|228.91|226.03|228.81|225.93|0
1653612740000|2022-05-27 00:52:20|229.11|226.23|228.91|226.03|229.11|226.23|228.91|226.03|0
1653612750000|2022-05-27 00:52:30|228.7|225.82|228.5|225.62|228.7|225.82|228.5|225.62|0
1653612760000|2022-05-27 00:52:40|228.3|225.42|228.3|225.42|228.3|225.42|228.3|225.42|0
1653612770000|2022-05-27 00:52:50|228.1|225.22|228|225.12|228.1|225.22|228|225.12|0
1653612780000|2022-05-27 00:53:00|228.1|225.22|228.1|225.22|228.2|225.32|228.1|225.22|0
1653612790000|2022-05-27 00:53:10|228|225.12|227.89|225.01|228.1|225.22|227.89|225.01|0
1653612800000|2022-05-27 00:53:20|228.09|225.21|228|225.12|228.09|225.21|228|225.12|0
1653612810000|2022-05-27 00:53:30|227.89|225.01|227.89|225.01|227.89|225.01|227.89|225.01|0
1653612830000|2022-05-27 00:53:50|227.79|224.91|227.69|224.81|227.79|224.91|227.69|224.81|0
1653612840000|2022-05-27 00:54:00|227.59|224.71|227.79|224.91|227.79|224.91|227.49|224.61|0
1653612850000|2022-05-27 00:54:10|227.59|224.71|227.28|224.4|227.59|224.71|227.28|224.4|0
1653612860000|2022-05-27 00:54:20|227.19|224.31|227.28|224.4|227.28|224.4|227.08|224.2|0
1653612870000|2022-05-27 00:54:30|227.49|224.61|227.69|224.81|227.69|224.81|227.49|224.61|0
1653612880000|2022-05-27 00:54:40|227.89|225.01|228.09|225.21|228.09|225.21|227.69|224.81|0
1653612890000|2022-05-27 00:54:50|228.2|225.32|228|225.12|228.3|225.42|228|225.12|0
1653612900000|2022-05-27 00:55:00|228.09|225.21|228.09|225.21|228.09|225.21|227.89|225.01|0
1653612910000|2022-05-27 00:55:10|228|225.12|228.3|225.42|228.3|225.42|228|225.12|0
1653612920000|2022-05-27 00:55:20|228.09|225.21|228.09|225.21|228.09|225.21|228.09|225.21|0
1653612930000|2022-05-27 00:55:30|228|225.12|227.48|224.6|228|225.12|227.28|224.4|0
1653612940000|2022-05-27 00:55:40|227.08|224.2|226.98|224.1|227.08|224.2|226.98|224.1|0
1653612950000|2022-05-27 00:55:50|226.88|224|227.08|224.2|227.08|224.2|226.88|224|0
1653612960000|2022-05-27 00:56:00|226.88|224|227.08|224.2|227.08|224.2|226.88|224|0
1653612970000|2022-05-27 00:56:10|227.18|224.3|227.39|224.51|227.39|224.51|227.18|224.3|0
1653612980000|2022-05-27 00:56:20|227.48|224.6|227.48|224.6|227.48|224.6|227.48|224.6|0
1653612990000|2022-05-27 00:56:30|227.28|224.4|227.28|224.4|227.28|224.4|227.28|224.4|0
1653613000000|2022-05-27 00:56:40|227.08|224.2|227.08|224.2|227.08|224.2|226.88|224|0
1653613020000|2022-05-27 00:57:00|227.28|224.4|227.08|224.2|227.28|224.4|227.08|224.2|0
1653613030000|2022-05-27 00:57:10|226.67|223.79|226.67|223.79|226.67|223.79|226.67|223.79|0
1653613040000|2022-05-27 00:57:20|226.88|224|226.67|223.79|226.88|224|226.67|223.79|0
1653613050000|2022-05-27 00:57:30|226.78|223.9|226.67|223.79|226.78|223.9|226.67|223.79|0
1653613060000|2022-05-27 00:57:40|226.88|224|226.88|224|226.88|224|226.88|224|0
1653613070000|2022-05-27 00:57:50|226.67|223.79|226.67|223.79|226.67|223.79|226.67|223.79|0
1653613080000|2022-05-27 00:58:00|226.78|223.9|226.88|224|226.88|224|226.67|223.79|0
1653613090000|2022-05-27 00:58:10|226.67|223.79|226.67|223.79|226.67|223.79|226.67|223.79|0
1653613100000|2022-05-27 00:58:20|226.47|223.59|226.47|223.59|226.47|223.59|226.47|223.59|0
1653613110000|2022-05-27 00:58:30|226.67|223.79|226.47|223.59|226.67|223.79|226.47|223.59|0
1653613140000|2022-05-27 00:59:00|226.27|223.39|226.27|223.39|226.37|223.49|226.27|223.39|0
1653613150000|2022-05-27 00:59:10|226.47|223.59|226.67|223.79|226.67|223.79|226.47|223.59|0
1653613160000|2022-05-27 00:59:20|226.47|223.59|226.78|223.9|226.78|223.9|226.47|223.59|0
1653613170000|2022-05-27 00:59:30|226.67|223.79|227.08|224.2|227.08|224.2|226.67|223.79|0
1653613190000|2022-05-27 00:59:50|226.87|223.99|226.98|224.1|226.98|224.1|226.87|223.99|0
1653613200000|2022-05-27 01:00:00|226.87|223.99|226.87|223.99|226.98|224.1|226.87|223.99|0
1653613210000|2022-05-27 01:00:10|226.78|223.9|226.78|223.9|226.87|223.99|226.67|223.79|0
1653613220000|2022-05-27 01:00:20|226.47|223.59|225.66|222.78|226.47|223.59|225.66|222.78|0
1653613230000|2022-05-27 01:00:30|225.86|222.98|225.66|222.78|225.86|222.98|225.66|222.78|0
1653613240000|2022-05-27 01:00:40|225.77|222.89|225.77|222.89|225.77|222.89|225.77|222.89|0
1653613250000|2022-05-27 01:00:50|225.66|222.78|225.66|222.78|225.86|222.98|225.66|222.78|0
1653613260000|2022-05-27 01:01:00|225.46|222.58|225.66|222.78|225.86|222.98|225.46|222.58|0
1653613270000|2022-05-27 01:01:10|225.86|222.98|225.66|222.78|225.86|222.98|225.66|222.78|0
1653613280000|2022-05-27 01:01:20|225.46|222.58|225.46|222.58|225.46|222.58|225.46|222.58|0
1653613290000|2022-05-27 01:01:30|225.66|222.78|225.86|222.98|225.86|222.98|225.66|222.78|0
1653613300000|2022-05-27 01:01:40|226.27|223.39|226.27|223.39|226.27|223.39|226.27|223.39|0
1653613310000|2022-05-27 01:01:50|225.97|223.09|226.27|223.39|226.47|223.59|225.97|223.09|0
1653613320000|2022-05-27 01:02:00|226.17|223.29|226.17|223.29|226.27|223.39|226.17|223.29|0
1653613330000|2022-05-27 01:02:10|225.97|223.09|226.27|223.39|226.27|223.39|225.97|223.09|0
1653613340000|2022-05-27 01:02:20|226.47|223.59|226.67|223.79|226.67|223.79|226.47|223.59|0
1653613350000|2022-05-27 01:02:30|226.37|223.49|226.67|223.79|226.67|223.79|226.37|223.49|0
1653613370000|2022-05-27 01:02:50|226.87|223.99|226.87|223.99|226.87|223.99|226.87|223.99|0
1653613410000|2022-05-27 01:03:30|226.67|223.79|226.47|223.59|226.67|223.79|226.47|223.59|0
1653613430000|2022-05-27 01:03:50|226.67|223.79|226.87|223.99|226.87|223.99|226.67|223.79|0
1653613440000|2022-05-27 01:04:00|226.67|223.79|226.77|223.89|226.77|223.89|226.47|223.59|0
1653613450000|2022-05-27 01:04:10|226.87|223.99|227.07|224.19|227.07|224.19|226.87|223.99|0
1653613460000|2022-05-27 01:04:20|226.97|224.09|227.07|224.19|227.07|224.19|226.97|224.09|0
1653613470000|2022-05-27 01:04:30|227.18|224.3|227.18|224.3|227.18|224.3|227.18|224.3|0
1653613480000|2022-05-27 01:04:40|227.07|224.19|226.87|223.99|227.07|224.19|226.87|223.99|0
1653613490000|2022-05-27 01:04:50|226.67|223.79|226.67|223.79|226.87|223.99|226.67|223.79|0
1653613500000|2022-05-27 01:05:00|226.46|223.58|226.67|223.79|226.67|223.79|226.46|223.58|0
1653613510000|2022-05-27 01:05:10|226.57|223.69|226.26|223.38|226.57|223.69|226.26|223.38|0
1653613520000|2022-05-27 01:05:20|226.06|223.18|225.86|222.98|226.06|223.18|225.86|222.98|0
1653613530000|2022-05-27 01:05:30|226.06|223.18|226.06|223.18|226.06|223.18|226.06|223.18|0
1653613540000|2022-05-27 01:05:40|225.86|222.98|225.76|222.88|225.86|222.98|225.76|222.88|0
1653613550000|2022-05-27 01:05:50|225.86|222.98|225.86|222.98|225.86|222.98|225.66|222.78|0
1653613560000|2022-05-27 01:06:00|226.06|223.18|225.96|223.08|226.06|223.18|225.86|222.98|0
1653613570000|2022-05-27 01:06:10|226.06|223.18|226.46|223.58|226.46|223.58|226.06|223.18|0
1653613580000|2022-05-27 01:06:20|226.67|223.79|226.87|223.99|226.87|223.99|226.67|223.79|0
1653613590000|2022-05-27 01:06:30|226.46|223.58|226.46|223.58|226.46|223.58|226.46|223.58|0
1653613600000|2022-05-27 01:06:40|226.37|223.49|226.06|223.18|226.37|223.49|226.06|223.18|0
1653613610000|2022-05-27 01:06:50|226.26|223.38|226.16|223.28|226.26|223.38|226.06|223.18|0
1653613620000|2022-05-27 01:07:00|226.06|223.18|226.26|223.38|226.26|223.38|226.06|223.18|0
1653613630000|2022-05-27 01:07:10|226.06|223.18|226.06|223.18|226.06|223.18|226.06|223.18|0
1653613640000|2022-05-27 01:07:20|225.65|222.77|225.65|222.77|225.65|222.77|225.65|222.77|0
1653613650000|2022-05-27 01:07:30|225.86|222.98|225.96|223.08|226.06|223.18|225.86|222.98|0
1653613660000|2022-05-27 01:07:40|226.06|223.18|225.86|222.98|226.06|223.18|225.86|222.98|0
1653613670000|2022-05-27 01:07:50|226.26|223.38|226.06|223.18|226.26|223.38|226.06|223.18|0
1653613680000|2022-05-27 01:08:00|226.26|223.38|226.16|223.28|226.26|223.38|226.16|223.28|0
1653613690000|2022-05-27 01:08:10|226.06|223.18|226.26|223.38|226.26|223.38|226.06|223.18|0
1653613700000|2022-05-27 01:08:20|226.36|223.48|226.26|223.38|226.36|223.48|226.16|223.28|0
1653613710000|2022-05-27 01:08:30|226.06|223.18|226.26|223.38|226.36|223.48|226.06|223.18|0
1653613720000|2022-05-27 01:08:40|226.16|223.28|226.26|223.38|226.26|223.38|226.16|223.28|0
1653613730000|2022-05-27 01:08:50|226.36|223.48|226.46|223.58|226.46|223.58|226.36|223.48|0
1653613740000|2022-05-27 01:09:00|226.36|223.48|226.57|223.69|226.57|223.69|226.36|223.48|0
1653613750000|2022-05-27 01:09:10|226.46|223.58|226.46|223.58|226.46|223.58|226.26|223.38|0
1653613760000|2022-05-27 01:09:20|226.66|223.78|226.46|223.58|226.66|223.78|226.46|223.58|0
1653613770000|2022-05-27 01:09:30|226.26|223.38|226.26|223.38|226.36|223.48|226.26|223.38|0
1653613780000|2022-05-27 01:09:40|226.06|223.18|226.36|223.48|226.36|223.48|226.06|223.18|0
1653613790000|2022-05-27 01:09:50|226.46|223.58|226.46|223.58|226.46|223.58|226.46|223.58|0
1653613800000|2022-05-27 01:10:00|226.56|223.68|226.46|223.58|226.56|223.68|226.46|223.58|0
1653613810000|2022-05-27 01:10:10|226.56|223.68|226.56|223.68|226.56|223.68|226.46|223.58|0
1653613820000|2022-05-27 01:10:20|226.77|223.89|226.86|223.98|226.86|223.98|226.66|223.78|0
1653613830000|2022-05-27 01:10:30|226.97|224.09|227.27|224.39|227.27|224.39|226.97|224.09|0
1653613840000|2022-05-27 01:10:40|226.97|224.09|226.86|223.98|226.97|224.09|226.86|223.98|0
1653613850000|2022-05-27 01:10:50|226.97|224.09|227.07|224.19|227.07|224.19|226.97|224.09|0
1653613860000|2022-05-27 01:11:00|226.97|224.09|227.27|224.39|227.27|224.39|226.97|224.09|0
1653613870000|2022-05-27 01:11:10|227.07|224.19|226.86|223.98|227.07|224.19|226.86|223.98|0
1653613880000|2022-05-27 01:11:20|226.97|224.09|226.86|223.98|227.17|224.29|226.86|223.98|0
1653613890000|2022-05-27 01:11:30|226.97|224.09|227.27|224.39|227.47|224.59|226.86|223.98|0
1653613900000|2022-05-27 01:11:40|227.37|224.49|227.17|224.29|227.47|224.59|227.17|224.29|0
1653613910000|2022-05-27 01:11:50|227.06|224.18|227.06|224.18|227.17|224.29|227.06|224.18|0
1653613920000|2022-05-27 01:12:00|226.86|223.98|226.97|224.09|226.97|224.09|226.86|223.98|0
1653613930000|2022-05-27 01:12:10|227.06|224.18|227.17|224.29|227.27|224.39|227.06|224.18|0
1653613940000|2022-05-27 01:12:20|227.27|224.39|227.06|224.18|227.27|224.39|227.06|224.18|0
1653613950000|2022-05-27 01:12:30|226.97|224.09|227.27|224.39|227.27|224.39|226.97|224.09|0
1653613960000|2022-05-27 01:12:40|227.06|224.18|227.06|224.18|227.06|224.18|227.06|224.18|0
1653613970000|2022-05-27 01:12:50|227.17|224.29|227.17|224.29|227.17|224.29|227.17|224.29|0
1653613980000|2022-05-27 01:13:00|227.37|224.49|227.27|224.39|227.37|224.49|227.27|224.39|0
1653613990000|2022-05-27 01:13:10|226.86|223.98|226.86|223.98|226.86|223.98|226.86|223.98|0
1653614030000|2022-05-27 01:13:50|226.25|223.37|226.25|223.37|226.46|223.58|226.25|223.37|0
1653614040000|2022-05-27 01:14:00|226.05|223.17|225.45|222.57|226.05|223.17|225.45|222.57|0
1653614060000|2022-05-27 01:14:20|225.35|222.47|225.45|222.57|225.45|222.57|225.35|222.47|0
1653614070000|2022-05-27 01:14:30|225.24|222.36|225.45|222.57|225.45|222.57|225.24|222.36|0
1653614080000|2022-05-27 01:14:40|225.24|222.36|225.04|222.16|225.24|222.36|224.95|222.07|0
1653614090000|2022-05-27 01:14:50|224.84|221.96|224.84|221.96|224.84|221.96|224.84|221.96|0
1653614100000|2022-05-27 01:15:00|224.95|222.07|224.64|221.76|224.95|222.07|224.24|221.36|0
1653614110000|2022-05-27 01:15:10|224.24|221.36|224.54|221.66|224.54|221.66|224.24|221.36|0
1653614120000|2022-05-27 01:15:20|224.34|221.46|224.64|221.76|224.64|221.76|224.34|221.46|0
1653614130000|2022-05-27 01:15:30|224.84|221.96|224.64|221.76|224.84|221.96|224.64|221.76|0
1653614140000|2022-05-27 01:15:40|224.84|221.96|225.04|222.16|225.04|222.16|224.84|221.96|0
1653614150000|2022-05-27 01:15:50|224.94|222.06|225.04|222.16|225.04|222.16|224.94|222.06|0
1653614160000|2022-05-27 01:16:00|224.94|222.06|225.04|222.16|225.04|222.16|224.94|222.06|0
1653614170000|2022-05-27 01:16:10|224.84|221.96|225.04|222.16|225.04|222.16|224.84|221.96|0
1653614180000|2022-05-27 01:16:20|225.15|222.27|225.15|222.27|225.35|222.47|225.15|222.27|0
1653614190000|2022-05-27 01:16:30|225.24|222.36|225.35|222.47|225.35|222.47|225.04|222.16|0
1653614200000|2022-05-27 01:16:40|225.24|222.36|225.44|222.56|225.44|222.56|225.24|222.36|0
1653614210000|2022-05-27 01:16:50|225.24|222.36|225.24|222.36|225.24|222.36|225.24|222.36|0
1653614220000|2022-05-27 01:17:00|225.04|222.16|225.04|222.16|225.04|222.16|224.84|221.96|0
1653614230000|2022-05-27 01:17:10|225.14|222.26|224.84|221.96|225.14|222.26|224.84|221.96|0
1653614240000|2022-05-27 01:17:20|224.94|222.06|224.84|221.96|225.04|222.16|224.74|221.86|0
1653614250000|2022-05-27 01:17:30|224.44|221.56|224.44|221.56|224.64|221.76|224.44|221.56|0
1653614260000|2022-05-27 01:17:40|224.64|221.76|224.44|221.56|224.64|221.76|224.44|221.56|0
1653614270000|2022-05-27 01:17:50|224.64|221.76|224.84|221.96|224.84|221.96|224.44|221.56|0
1653614280000|2022-05-27 01:18:00|224.64|221.76|224.54|221.66|224.64|221.76|224.54|221.66|0
1653614290000|2022-05-27 01:18:10|224.64|221.76|223.83|220.95|224.64|221.76|223.83|220.95|0
1653614300000|2022-05-27 01:18:20|224.03|221.15|223.63|220.75|224.03|221.15|223.63|220.75|0
1653614310000|2022-05-27 01:18:30|223.83|220.95|223.63|220.75|223.83|220.95|223.63|220.75|0
1653614320000|2022-05-27 01:18:40|223.83|220.95|223.73|220.85|223.83|220.95|223.63|220.75|0
1653614330000|2022-05-27 01:18:50|223.83|220.95|224.03|221.15|224.03|221.15|223.83|220.95|0
1653614340000|2022-05-27 01:19:00|223.94|221.06|223.93|221.05|224.03|221.15|223.93|221.05|0
1653614350000|2022-05-27 01:19:10|224.03|221.15|224.23|221.35|224.23|221.35|224.03|221.15|0
1653614360000|2022-05-27 01:19:20|224.14|221.26|224.14|221.26|224.14|221.26|224.03|221.15|0
1653614370000|2022-05-27 01:19:30|224.23|221.35|224.43|221.55|224.43|221.55|224.23|221.35|0
1653614380000|2022-05-27 01:19:40|224.23|221.35|224.23|221.35|224.23|221.35|224.23|221.35|0
1653614390000|2022-05-27 01:19:50|224.03|221.15|223.63|220.75|224.03|221.15|223.63|220.75|0
1653614400000|2022-05-27 01:20:00|223.43|220.55|223.53|220.65|223.53|220.65|223.43|220.55|0
1653614410000|2022-05-27 01:20:10|223.43|220.55|223.83|220.95|223.83|220.95|223.43|220.55|0
1653614420000|2022-05-27 01:20:20|223.73|220.85|223.83|220.95|223.83|220.95|223.63|220.75|0
1653614430000|2022-05-27 01:20:30|223.63|220.75|223.83|220.95|223.83|220.95|223.63|220.75|0
1653614440000|2022-05-27 01:20:40|223.43|220.55|223.33|220.45|223.43|220.55|223.03|220.15|0
1653614450000|2022-05-27 01:20:50|223.43|220.55|223.53|220.65|223.53|220.65|223.43|220.55|0
1653614460000|2022-05-27 01:21:00|223.33|220.45|223.33|220.45|223.43|220.55|223.23|220.35|0
1653614470000|2022-05-27 01:21:10|223.43|220.55|223.63|220.75|223.63|220.75|223.43|220.55|0
1653614480000|2022-05-27 01:21:20|223.93|221.05|223.93|221.05|223.93|221.05|223.93|221.05|0
1653614490000|2022-05-27 01:21:30|224.03|221.15|223.83|220.95|224.03|221.15|223.83|220.95|0
1653614500000|2022-05-27 01:21:40|223.93|221.05|224.23|221.35|224.23|221.35|223.93|221.05|0
1653614510000|2022-05-27 01:21:50|224.33|221.45|224.33|221.45|224.33|221.45|224.23|221.35|0
1653614520000|2022-05-27 01:22:00|224.13|221.25|224.03|221.15|224.13|221.25|224.03|221.15|0
1653614530000|2022-05-27 01:22:10|224.23|221.35|224.54|221.66|224.63|221.75|224.23|221.35|0
1653614540000|2022-05-27 01:22:20|224.63|221.75|224.23|221.35|224.63|221.75|224.23|221.35|0
1653614550000|2022-05-27 01:22:30|224.13|221.25|224.03|221.15|224.23|221.35|224.03|221.15|0
1653614560000|2022-05-27 01:22:40|224.13|221.25|224.23|221.35|224.23|221.35|224.13|221.25|0
1653614580000|2022-05-27 01:23:00|224.13|221.25|224.23|221.35|224.23|221.35|224.03|221.15|0
1653614590000|2022-05-27 01:23:10|224.03|221.15|224.13|221.25|224.13|221.25|224.03|221.15|0
1653614600000|2022-05-27 01:23:20|224.03|221.15|223.93|221.05|224.03|221.15|223.83|220.95|0
1653614610000|2022-05-27 01:23:30|223.83|220.95|223.83|220.95|223.93|221.05|223.83|220.95|0
1653614620000|2022-05-27 01:23:40|223.93|221.05|223.83|220.95|223.93|221.05|223.83|220.95|0
1653614630000|2022-05-27 01:23:50|223.62|220.74|223.73|220.85|223.73|220.85|223.62|220.74|0
1653614640000|2022-05-27 01:24:00|223.62|220.74|223.83|220.95|223.83|220.95|223.62|220.74|0
1653614660000|2022-05-27 01:24:20|223.73|220.85|223.62|220.74|223.73|220.85|223.62|220.74|0
1653614670000|2022-05-27 01:24:30|223.42|220.54|223.62|220.74|223.62|220.74|223.42|220.54|0
1653614680000|2022-05-27 01:24:40|223.42|220.54|223.33|220.45|223.42|220.54|223.22|220.34|0
1653614690000|2022-05-27 01:24:50|223.42|220.54|223.42|220.54|223.42|220.54|223.22|220.34|0
1653614700000|2022-05-27 01:25:00|223.22|220.34|223.13|220.25|223.22|220.34|223.13|220.25|0
1653614710000|2022-05-27 01:25:10|223.22|220.34|223.53|220.65|223.53|220.65|223.22|220.34|0
1653614720000|2022-05-27 01:25:20|223.42|220.54|223.42|220.54|223.42|220.54|223.42|220.54|0
1653614730000|2022-05-27 01:25:30|223.62|220.74|223.62|220.74|223.62|220.74|223.62|220.74|0
1653614750000|2022-05-27 01:25:50|223.82|220.94|223.93|221.05|223.93|221.05|223.82|220.94|0
1653614760000|2022-05-27 01:26:00|223.82|220.94|223.82|220.94|223.82|220.94|223.82|220.94|0
1653614770000|2022-05-27 01:26:10|223.73|220.85|223.82|220.94|223.82|220.94|223.62|220.74|0
1653614780000|2022-05-27 01:26:20|224.02|221.14|224.02|221.14|224.02|221.14|224.02|221.14|0
1653614790000|2022-05-27 01:26:30|224.33|221.45|223.53|220.65|224.33|221.45|223.53|220.65|0
1653614800000|2022-05-27 01:26:40|223.42|220.54|223.82|220.94|223.82|220.94|223.42|220.54|0
1653614810000|2022-05-27 01:26:50|223.93|221.05|224.02|221.14|224.02|221.14|223.93|221.05|0
1653614820000|2022-05-27 01:27:00|223.82|220.94|223.62|220.74|223.82|220.94|223.62|220.74|0
1653614830000|2022-05-27 01:27:10|223.73|220.85|223.82|220.94|223.82|220.94|223.73|220.85|0
1653614840000|2022-05-27 01:27:20|224.02|221.14|224.02|221.14|224.02|221.14|224.02|221.14|0
1653614850000|2022-05-27 01:27:30|223.82|220.94|224.02|221.14|224.02|221.14|223.82|220.94|0
1653614860000|2022-05-27 01:27:40|223.93|221.05|224.13|221.25|224.22|221.34|223.93|221.05|0
1653614870000|2022-05-27 01:27:50|224.33|221.45|224.33|221.45|224.43|221.55|224.33|221.45|0
1653614880000|2022-05-27 01:28:00|224.43|221.55|224.63|221.75|224.63|221.75|224.43|221.55|0
1653614890000|2022-05-27 01:28:10|224.73|221.85|224.83|221.95|224.83|221.95|224.73|221.85|0
1653614900000|2022-05-27 01:28:20|224.63|221.75|224.83|221.95|224.83|221.95|224.63|221.75|0
1653614920000|2022-05-27 01:28:40|225.03|222.15|224.93|222.05|225.03|222.15|224.83|221.95|0
1653614930000|2022-05-27 01:28:50|225.03|222.15|225.03|222.15|225.03|222.15|224.93|222.05|0
1653614940000|2022-05-27 01:29:00|225.43|222.55|225.03|222.15|225.43|222.55|225.03|222.15|0
1653614950000|2022-05-27 01:29:10|225.23|222.35|225.13|222.25|225.23|222.35|225.13|222.25|0
1653614960000|2022-05-27 01:29:20|225.23|222.35|225.43|222.55|225.43|222.55|225.23|222.35|0
1653614970000|2022-05-27 01:29:30|225.63|222.75|225.43|222.55|225.63|222.75|225.43|222.55|0
1653614980000|2022-05-27 01:29:40|225.23|222.35|225.63|222.75|225.63|222.75|225.23|222.35|0
1653614990000|2022-05-27 01:29:50|225.43|222.55|225.43|222.55|225.43|222.55|225.43|222.55|0
1653615000000|2022-05-27 01:30:00|225.03|222.15|225.03|222.15|225.03|222.15|224.83|221.95|0
1653615010000|2022-05-27 01:30:10|225.23|222.35|225.43|222.55|225.43|222.55|225.13|222.25|0
1653615020000|2022-05-27 01:30:20|225.54|222.66|225.43|222.55|225.63|222.75|225.43|222.55|0
1653615030000|2022-05-27 01:30:30|225.13|222.25|225.33|222.45|225.33|222.45|225.13|222.25|0
1653615040000|2022-05-27 01:30:40|225.23|222.35|225.63|222.75|225.63|222.75|225.23|222.35|0
1653615050000|2022-05-27 01:30:50|226.04|223.16|226.44|223.56|226.44|223.56|226.04|223.16|0
1653615060000|2022-05-27 01:31:00|226.34|223.46|226.24|223.36|226.34|223.46|226.24|223.36|0
1653615070000|2022-05-27 01:31:10|226.04|223.16|225.74|222.86|226.04|223.16|225.74|222.86|0
1653615080000|2022-05-27 01:31:20|225.83|222.95|225.03|222.15|225.83|222.95|225.03|222.15|0
1653615090000|2022-05-27 01:31:30|224.82|221.94|224.82|221.94|225.03|222.15|224.82|221.94|0
1653615100000|2022-05-27 01:31:40|225.03|222.15|225.23|222.35|225.23|222.35|225.03|222.15|0
1653615110000|2022-05-27 01:31:50|225.13|222.25|225.23|222.35|225.23|222.35|225.13|222.25|0
1653615120000|2022-05-27 01:32:00|225.43|222.55|225.13|222.25|225.43|222.55|225.13|222.25|0
1653615130000|2022-05-27 01:32:10|225.23|222.35|225.53|222.65|225.53|222.65|225.03|222.15|0
1653615140000|2022-05-27 01:32:20|225.43|222.55|225.23|222.35|225.43|222.55|225.23|222.35|0
1653615150000|2022-05-27 01:32:30|225.43|222.55|225.53|222.65|225.53|222.65|225.43|222.55|0
1653615160000|2022-05-27 01:32:40|225.43|222.55|225.9|223.02|226.1|223.22|225.43|222.55|0
1653615180000|2022-05-27 01:33:00|225.7|222.82|225.7|222.82|225.9|223.02|225.5|222.62|0
1653615190000|2022-05-27 01:33:10|225.5|222.62|225.3|222.42|225.5|222.62|225.3|222.42|0
1653615200000|2022-05-27 01:33:20|225.1|222.22|225.4|222.52|225.4|222.52|225.1|222.22|0
1653615210000|2022-05-27 01:33:30|225.3|222.42|225.61|222.73|225.61|222.73|225.1|222.22|0
1653615220000|2022-05-27 01:33:40|225.5|222.62|225.3|222.42|225.5|222.62|225.3|222.42|0
1653615230000|2022-05-27 01:33:50|225.4|222.52|225.7|222.82|225.7|222.82|225.3|222.42|0
1653615240000|2022-05-27 01:34:00|225.5|222.62|225.5|222.62|225.5|222.62|225.3|222.42|0
1653615250000|2022-05-27 01:34:10|225.7|222.82|225.9|223.02|225.9|223.02|225.7|222.82|0
1653615260000|2022-05-27 01:34:20|225.81|222.93|225.6|222.72|225.81|222.93|225.6|222.72|0
1653615270000|2022-05-27 01:34:30|225.5|222.62|225.3|222.42|225.5|222.62|225.3|222.42|0
1653615280000|2022-05-27 01:34:40|225.2|222.32|225.1|222.22|225.2|222.32|225.1|222.22|0
1653615290000|2022-05-27 01:34:50|224.9|222.02|224.5|221.62|224.9|222.02|224.5|221.62|0
1653615300000|2022-05-27 01:35:00|224.3|221.42|224.5|221.62|224.5|221.62|224.1|221.22|0
1653615310000|2022-05-27 01:35:10|224.6|221.72|224.4|221.52|224.7|221.82|224.4|221.52|0
1653615320000|2022-05-27 01:35:20|224.1|221.22|224|221.12|224.1|221.22|223.7|220.82|0
1653615330000|2022-05-27 01:35:30|223.9|221.02|224|221.12|224|221.12|223.9|221.02|0
1653615340000|2022-05-27 01:35:40|224.1|221.22|224.7|221.82|224.7|221.82|224.1|221.22|0
1653615350000|2022-05-27 01:35:50|224.8|221.92|224.9|222.02|224.9|222.02|224.7|221.82|0
1653615360000|2022-05-27 01:36:00|225|222.12|225|222.12|225|222.12|225|222.12|0
1653615370000|2022-05-27 01:36:10|225.1|222.22|225.1|222.22|225.1|222.22|224.9|222.02|0
1653615380000|2022-05-27 01:36:20|225.2|222.32|225.1|222.22|225.2|222.32|225.1|222.22|0
1653615390000|2022-05-27 01:36:30|225.3|222.42|224.9|222.02|225.5|222.62|224.9|222.02|0
1653615400000|2022-05-27 01:36:40|225.1|222.22|225.3|222.42|225.4|222.52|225.1|222.22|0
1653615410000|2022-05-27 01:36:50|225.4|222.52|225.5|222.62|225.6|222.72|225.4|222.52|0
1653615420000|2022-05-27 01:37:00|225.4|222.52|225.4|222.52|225.4|222.52|225.4|222.52|0
1653615430000|2022-05-27 01:37:10|225.5|222.62|225.6|222.72|225.6|222.72|225.5|222.62|0
1653615440000|2022-05-27 01:37:20|225.7|222.82|225.5|222.62|225.7|222.82|225.5|222.62|0
1653615450000|2022-05-27 01:37:30|225.3|222.42|225.5|222.62|225.5|222.62|225.3|222.42|0
1653615460000|2022-05-27 01:37:40|225.7|222.82|225.8|222.92|225.8|222.92|225.7|222.82|0
1653615470000|2022-05-27 01:37:50|225.9|223.02|225.9|223.02|226|223.12|225.9|223.02|0
1653615480000|2022-05-27 01:38:00|226.1|223.22|226|223.12|226.1|223.22|226|223.12|0
1653615490000|2022-05-27 01:38:10|226.1|223.22|226.5|223.62|226.5|223.62|226.1|223.22|0
1653615500000|2022-05-27 01:38:20|226.7|223.82|227.1|224.22|227.1|224.22|226.7|223.82|0
1653615510000|2022-05-27 01:38:30|227.31|224.43|228.72|225.84|228.72|225.84|227.31|224.43|0
1653615520000|2022-05-27 01:38:40|228.52|225.64|228.31|225.43|228.52|225.64|228.31|225.43|0
1653615530000|2022-05-27 01:38:50|228.72|225.84|228.72|225.84|228.72|225.84|228.52|225.64|0
1653615540000|2022-05-27 01:39:00|228.62|225.74|228.72|225.84|228.72|225.84|228.52|225.64|0
1653615550000|2022-05-27 01:39:10|228.52|225.64|227.71|224.83|228.52|225.64|227.71|224.83|0
1653615560000|2022-05-27 01:39:20|227.91|225.03|227.91|225.03|228.11|225.23|227.91|225.03|0
1653615570000|2022-05-27 01:39:30|228.02|225.14|227.91|225.03|228.02|225.14|227.71|224.83|0
1653615580000|2022-05-27 01:39:40|227.71|224.83|227.91|225.03|227.91|225.03|227.71|224.83|0
1653615590000|2022-05-27 01:39:50|228.11|225.23|228.22|225.34|228.22|225.34|228.11|225.23|0
1653615600000|2022-05-27 01:40:00|227.91|225.03|227.91|225.03|227.91|225.03|227.71|224.83|0
1653615610000|2022-05-27 01:40:10|227.71|224.83|227.51|224.63|227.71|224.83|227.51|224.63|0
1653615620000|2022-05-27 01:40:20|227.61|224.73|227.41|224.53|227.61|224.73|227.41|224.53|0
1653615630000|2022-05-27 01:40:30|227.3|224.42|227.41|224.53|227.41|224.53|227.21|224.33|0
1653615640000|2022-05-27 01:40:40|227.21|224.33|227.21|224.33|227.21|224.33|227.21|224.33|0
1653615650000|2022-05-27 01:40:50|227.1|224.22|227.1|224.22|227.1|224.22|226.8|223.92|0
1653615660000|2022-05-27 01:41:00|227.01|224.13|228.11|225.23|228.11|225.23|227.01|224.13|0
1653615670000|2022-05-27 01:41:10|228.31|225.43|227.71|224.83|228.31|225.43|227.71|224.83|0
1653615680000|2022-05-27 01:41:20|227.91|225.03|227.51|224.63|227.91|225.03|227.51|224.63|0
1653615690000|2022-05-27 01:41:30|227.71|224.83|227.91|225.03|227.91|225.03|227.71|224.83|0
1653615700000|2022-05-27 01:41:40|227.81|224.93|227.41|224.53|227.81|224.93|227.41|224.53|0
1653615710000|2022-05-27 01:41:50|227.61|224.73|227.5|224.62|227.61|224.73|227.5|224.62|0
1653615720000|2022-05-27 01:42:00|227.3|224.42|226.8|223.92|227.3|224.42|226.8|223.92|0
1653615730000|2022-05-27 01:42:10|227|224.12|227.1|224.22|227.1|224.22|226.9|224.02|0
1653615740000|2022-05-27 01:42:20|227|224.12|227|224.12|227|224.12|227|224.12|0
1653615750000|2022-05-27 01:42:30|226.9|224.02|227.21|224.33|227.21|224.33|226.9|224.02|0
1653615760000|2022-05-27 01:42:40|227.3|224.42|227.5|224.62|227.5|224.62|227.3|224.42|0
1653615770000|2022-05-27 01:42:50|227.61|224.73|227.71|224.83|227.91|225.03|227.61|224.73|0
1653615780000|2022-05-27 01:43:00|227.81|224.93|228.11|225.23|228.11|225.23|227.81|224.93|0
1653615790000|2022-05-27 01:43:10|228.31|225.43|228.51|225.63|228.51|225.63|228.31|225.43|0
1653615800000|2022-05-27 01:43:20|227.91|225.03|228.11|225.23|228.11|225.23|227.91|225.03|0
1653615810000|2022-05-27 01:43:30|227.91|225.03|228.11|225.23|228.11|225.23|227.91|225.03|0
1653615820000|2022-05-27 01:43:40|228.21|225.33|228.01|225.13|228.21|225.33|228.01|225.13|0
1653615830000|2022-05-27 01:43:50|227.91|225.03|227.91|225.03|228.31|225.43|227.91|225.03|0
1653615840000|2022-05-27 01:44:00|227.81|224.93|227.7|224.82|227.91|225.03|227.7|224.82|0
1653615850000|2022-05-27 01:44:10|227.5|224.62|227.2|224.32|227.5|224.62|227.2|224.32|0
1653615860000|2022-05-27 01:44:20|227.3|224.42|227.2|224.32|227.3|224.42|227.2|224.32|0
1653615870000|2022-05-27 01:44:30|227.3|224.42|227.1|224.22|227.5|224.62|227.1|224.22|0
1653615880000|2022-05-27 01:44:40|227.2|224.32|227.1|224.22|227.2|224.32|227.1|224.22|0
1653615890000|2022-05-27 01:44:50|227.3|224.42|226.9|224.02|227.3|224.42|226.9|224.02|0
1653615900000|2022-05-27 01:45:00|227|224.12|226.8|223.92|227|224.12|226.7|223.82|0
1653615910000|2022-05-27 01:45:10|226.7|223.82|226.7|223.82|226.7|223.82|226.6|223.72|0
1653615920000|2022-05-27 01:45:20|226.49|223.61|226.49|223.61|226.49|223.61|226.4|223.52|0
1653615930000|2022-05-27 01:45:30|226.09|223.21|226.2|223.32|226.29|223.41|226.09|223.21|0
1653615940000|2022-05-27 01:45:40|226.09|223.21|226.2|223.32|226.29|223.41|226.09|223.21|0
1653615950000|2022-05-27 01:45:50|226.29|223.41|225.99|223.11|226.29|223.41|225.99|223.11|0
1653615960000|2022-05-27 01:46:00|225.89|223.01|226.29|223.41|226.29|223.41|225.89|223.01|0
1653615970000|2022-05-27 01:46:10|226.69|223.81|227.2|224.32|227.2|224.32|226.69|223.81|0
1653615980000|2022-05-27 01:46:20|227.4|224.52|227.1|224.22|227.4|224.52|227.1|224.22|0
1653615990000|2022-05-27 01:46:30|227.2|224.32|227.5|224.62|227.5|224.62|227.2|224.32|0
1653616000000|2022-05-27 01:46:40|227.6|224.72|227.6|224.72|227.7|224.82|227.6|224.72|0
1653616010000|2022-05-27 01:46:50|227.7|224.82|227.7|224.82|227.7|224.82|227.7|224.82|0
1653616020000|2022-05-27 01:47:00|227.2|224.32|227.3|224.42|227.3|224.42|227.1|224.22|0
1653616030000|2022-05-27 01:47:10|227.1|224.22|227.4|224.52|227.4|224.52|227.1|224.22|0
1653616040000|2022-05-27 01:47:20|227.1|224.22|226.49|223.61|227.2|224.32|226.49|223.61|0
1653616050000|2022-05-27 01:47:30|226.69|223.81|226.6|223.72|226.69|223.81|226.6|223.72|0
1653616060000|2022-05-27 01:47:40|226.89|224.01|227|224.12|227|224.12|226.89|224.01|0
1653616070000|2022-05-27 01:47:50|226.89|224.01|227.1|224.22|227.2|224.32|226.89|224.01|0
1653616080000|2022-05-27 01:48:00|227.3|224.42|227.1|224.22|227.3|224.42|227.1|224.22|0
1653616090000|2022-05-27 01:48:10|226.89|224.01|227.1|224.22|227.1|224.22|226.89|224.01|0
1653616100000|2022-05-27 01:48:20|227|224.12|226.89|224.01|227|224.12|226.89|224.01|0
1653616110000|2022-05-27 01:48:30|226.69|223.81|226.19|223.31|226.69|223.81|226.09|223.21|0
1653616120000|2022-05-27 01:48:40|226.09|223.21|225.89|223.01|226.09|223.21|225.89|223.01|0
1653616130000|2022-05-27 01:48:50|226.09|223.21|226.19|223.31|226.29|223.41|225.89|223.01|0
1653616140000|2022-05-27 01:49:00|225.99|223.11|225.99|223.11|226.09|223.21|225.99|223.11|0
1653616150000|2022-05-27 01:49:10|226.09|223.21|225.69|222.81|226.09|223.21|225.69|222.81|0
1653616160000|2022-05-27 01:49:20|225.89|223.01|225.89|223.01|225.89|223.01|225.69|222.81|0
1653616170000|2022-05-27 01:49:30|226.09|223.21|225.89|223.01|226.09|223.21|225.89|223.01|0
1653616180000|2022-05-27 01:49:40|225.99|223.11|225.79|222.91|225.99|223.11|225.79|222.91|0
1653616190000|2022-05-27 01:49:50|225.89|223.01|226.29|223.41|226.29|223.41|225.89|223.01|0
1653616200000|2022-05-27 01:50:00|226.09|223.21|225.69|222.81|226.09|223.21|225.69|222.81|0
1653616210000|2022-05-27 01:50:10|225.48|222.6|225.08|222.2|225.48|222.6|225.08|222.2|0
1653616220000|2022-05-27 01:50:20|224.88|222|224.68|221.8|225.08|222.2|224.68|221.8|0
1653616230000|2022-05-27 01:50:30|224.88|222|224.99|222.11|225.08|222.2|224.88|222|0
1653616240000|2022-05-27 01:50:40|224.88|222|224.88|222|224.88|222|224.88|222|0
1653616250000|2022-05-27 01:50:50|224.48|221.6|224.48|221.6|224.48|221.6|224.48|221.6|0
1653616260000|2022-05-27 01:51:00|224.68|221.8|224.28|221.4|224.68|221.8|224.28|221.4|0
1653616270000|2022-05-27 01:51:10|224.08|221.2|223.88|221|224.08|221.2|223.88|221|0
1653616280000|2022-05-27 01:51:20|224.08|221.2|223.88|221|224.08|221.2|223.88|221|0
1653616290000|2022-05-27 01:51:30|223.98|221.1|223.68|220.8|223.98|221.1|223.68|220.8|0
1653616300000|2022-05-27 01:51:40|223.48|220.6|223.28|220.4|223.48|220.6|223.08|220.2|0
1653616310000|2022-05-27 01:51:50|223.38|220.5|223.48|220.6|223.48|220.6|223.28|220.4|0
1653616320000|2022-05-27 01:52:00|223.28|220.4|223.88|221|223.88|221|223.28|220.4|0
1653616330000|2022-05-27 01:52:10|223.28|220.4|223.68|220.8|223.68|220.8|223.28|220.4|0
1653616340000|2022-05-27 01:52:20|223.78|220.9|223.68|220.8|223.78|220.9|223.68|220.8|0
1653616350000|2022-05-27 01:52:30|223.88|221|223.68|220.8|223.88|221|223.68|220.8|0
1653616360000|2022-05-27 01:52:40|224.08|221.2|224.08|221.2|224.08|221.2|224.08|221.2|0
1653616370000|2022-05-27 01:52:50|223.88|221|223.88|221|224.08|221.2|223.88|221|0
1653616380000|2022-05-27 01:53:00|223.78|220.9|224.08|221.2|224.08|221.2|223.78|220.9|0
1653616390000|2022-05-27 01:53:10|223.88|221|223.88|221|223.98|221.1|223.88|221|0
1653616400000|2022-05-27 01:53:20|223.98|221.1|224.08|221.2|224.08|221.2|223.98|221.1|0
1653616410000|2022-05-27 01:53:30|224.28|221.4|224.28|221.4|224.28|221.4|224.28|221.4|0
1653616420000|2022-05-27 01:53:40|224.08|221.2|224.38|221.5|224.38|221.5|224.08|221.2|0
1653616430000|2022-05-27 01:53:50|224.08|221.2|224.08|221.2|224.18|221.3|224.08|221.2|0
1653616440000|2022-05-27 01:54:00|223.68|220.8|223.88|221|223.88|221|223.68|220.8|0
1653616450000|2022-05-27 01:54:10|224.08|221.2|224.08|221.2|224.08|221.2|224.08|221.2|0
1653616470000|2022-05-27 01:54:30|224.28|221.4|224.48|221.6|224.58|221.7|224.28|221.4|0
1653616490000|2022-05-27 01:54:50|224.38|221.5|224.18|221.3|224.48|221.6|224.18|221.3|0
1653616500000|2022-05-27 01:55:00|224.08|221.2|224.08|221.2|224.18|221.3|224.08|221.2|0
1653616510000|2022-05-27 01:55:10|224.18|221.3|223.68|220.8|224.18|221.3|223.68|220.8|0
1653616520000|2022-05-27 01:55:20|223.58|220.7|223.68|220.8|223.68|220.8|223.58|220.7|0
1653616530000|2022-05-27 01:55:30|223.48|220.6|223.68|220.8|223.68|220.8|223.48|220.6|0
1653616540000|2022-05-27 01:55:40|223.67|220.79|223.67|220.79|223.88|221|223.67|220.79|0
1653616550000|2022-05-27 01:55:50|223.87|220.99|223.67|220.79|223.87|220.99|223.67|220.79|0
1653616560000|2022-05-27 01:56:00|223.87|220.99|224.07|221.19|224.07|221.19|223.87|220.99|0
1653616570000|2022-05-27 01:56:10|224.18|221.3|224.07|221.19|224.18|221.3|224.07|221.19|0
1653616580000|2022-05-27 01:56:20|224.18|221.3|224.18|221.3|224.18|221.3|224.07|221.19|0
1653616590000|2022-05-27 01:56:30|224.07|221.19|224.38|221.5|224.48|221.6|224.07|221.19|0
1653616600000|2022-05-27 01:56:40|224.48|221.6|224.58|221.7|224.58|221.7|224.47|221.59|0
1653616610000|2022-05-27 01:56:50|224.47|221.59|224.68|221.8|224.68|221.8|224.47|221.59|0
1653616620000|2022-05-27 01:57:00|224.88|222|224.47|221.59|224.88|222|224.47|221.59|0
1653616630000|2022-05-27 01:57:10|224.67|221.79|224.88|222|224.88|222|224.58|221.7|0
1653616650000|2022-05-27 01:57:30|225.08|222.2|225.28|222.4|225.28|222.4|225.08|222.2|0
1653616660000|2022-05-27 01:57:40|225.68|222.8|226.08|223.2|226.08|223.2|225.68|222.8|0
1653616670000|2022-05-27 01:57:50|225.88|223|225.78|222.9|225.88|223|225.78|222.9|0
1653616680000|2022-05-27 01:58:00|226.08|223.2|225.98|223.1|226.08|223.2|225.98|223.1|0
1653616690000|2022-05-27 01:58:10|225.88|223|225.68|222.8|225.88|223|225.68|222.8|0
1653616700000|2022-05-27 01:58:20|225.48|222.6|225.88|223|225.88|223|225.48|222.6|0
1653616710000|2022-05-27 01:58:30|225.38|222.5|225.68|222.8|225.68|222.8|225.38|222.5|0
1653616720000|2022-05-27 01:58:40|225.58|222.7|225.28|222.4|225.58|222.7|225.18|222.3|0
1653616730000|2022-05-27 01:58:50|225.07|222.19|225.28|222.4|225.28|222.4|225.07|222.19|0
1653616740000|2022-05-27 01:59:00|225.07|222.19|225.58|222.7|225.58|222.7|225.07|222.19|0
1653616750000|2022-05-27 01:59:10|225.68|222.8|225.68|222.8|225.68|222.8|225.68|222.8|0
1653616760000|2022-05-27 01:59:20|225.48|222.6|225.48|222.6|225.48|222.6|225.38|222.5|0
1653616770000|2022-05-27 01:59:30|225.38|222.5|225.68|222.8|225.78|222.9|225.38|222.5|0
1653616780000|2022-05-27 01:59:40|225.78|222.9|225.27|222.39|225.78|222.9|225.27|222.39|0
1653616790000|2022-05-27 01:59:50|225.38|222.5|224.87|221.99|225.38|222.5|224.87|221.99|0
1653616800000|2022-05-27 02:00:00|225.68|222.8|225.88|223|225.88|223|225.68|222.8|0
1653616810000|2022-05-27 02:00:10|225.68|222.8|225.58|222.7|225.68|222.8|225.47|222.59|0
1653616820000|2022-05-27 02:00:20|225.68|222.8|225.47|222.59|225.68|222.8|225.47|222.59|0
1653616830000|2022-05-27 02:00:30|225.27|222.39|225.18|222.3|225.27|222.39|224.98|222.1|0
1653616840000|2022-05-27 02:00:40|225.38|222.5|224.87|221.99|225.38|222.5|224.87|221.99|0
1653616850000|2022-05-27 02:00:50|224.78|221.9|224.67|221.79|224.78|221.9|224.67|221.79|0
1653616860000|2022-05-27 02:01:00|224.87|221.99|224.98|222.1|224.98|222.1|224.87|221.99|0
1653616870000|2022-05-27 02:01:10|224.87|221.99|224.67|221.79|224.87|221.99|224.67|221.79|0
1653616880000|2022-05-27 02:01:20|224.57|221.69|224.57|221.69|224.67|221.79|224.47|221.59|0
1653616890000|2022-05-27 02:01:30|224.87|221.99|224.77|221.89|224.87|221.99|224.77|221.89|0
1653616900000|2022-05-27 02:01:40|224.67|221.79|224.47|221.59|224.67|221.79|224.27|221.39|0
1653616910000|2022-05-27 02:01:50|224.67|221.79|224.87|221.99|224.98|222.1|224.67|221.79|0
1653616920000|2022-05-27 02:02:00|224.97|222.09|225.47|222.59|225.47|222.59|224.97|222.09|0
1653616930000|2022-05-27 02:02:10|225.27|222.39|225.38|222.5|225.38|222.5|225.18|222.3|0
1653616940000|2022-05-27 02:02:20|225.47|222.59|225.27|222.39|225.47|222.59|225.27|222.39|0
1653616950000|2022-05-27 02:02:30|225.47|222.59|225.27|222.39|225.47|222.59|225.27|222.39|0
1653616960000|2022-05-27 02:02:40|225.38|222.5|225.67|222.79|225.67|222.79|225.38|222.5|0
1653616970000|2022-05-27 02:02:50|225.47|222.59|225.47|222.59|225.47|222.59|225.47|222.59|0
1653616980000|2022-05-27 02:03:00|225.17|222.29|225.07|222.19|225.17|222.29|225.07|222.19|0
1653616990000|2022-05-27 02:03:10|224.87|221.99|224.87|221.99|224.87|221.99|224.87|221.99|0
1653617000000|2022-05-27 02:03:20|224.67|221.79|224.67|221.79|224.67|221.79|224.67|221.79|0
1653617010000|2022-05-27 02:03:30|224.47|221.59|224.57|221.69|224.57|221.69|224.47|221.59|0
1653617020000|2022-05-27 02:03:40|224.67|221.79|224.67|221.79|224.67|221.79|224.57|221.69|0
1653617030000|2022-05-27 02:03:50|224.77|221.89|224.67|221.79|224.77|221.89|224.67|221.79|0
1653617040000|2022-05-27 02:04:00|224.47|221.59|224.67|221.79|224.67|221.79|224.47|221.59|0
1653617050000|2022-05-27 02:04:10|224.47|221.59|224.47|221.59|224.47|221.59|224.47|221.59|0
1653617060000|2022-05-27 02:04:20|224.37|221.49|224.67|221.79|224.77|221.89|224.37|221.49|0
1653617070000|2022-05-27 02:04:30|224.47|221.59|224.37|221.49|224.57|221.69|224.37|221.49|0
1653617080000|2022-05-27 02:04:40|224.47|221.59|224.27|221.39|224.47|221.59|224.27|221.39|0
1653617090000|2022-05-27 02:04:50|224.37|221.49|224.47|221.59|224.47|221.59|224.37|221.49|0
1653617100000|2022-05-27 02:05:00|224.37|221.49|224.57|221.69|224.57|221.69|224.37|221.49|0
1653617110000|2022-05-27 02:05:10|224.47|221.59|224.47|221.59|224.47|221.59|224.47|221.59|0
1653617120000|2022-05-27 02:05:20|224.57|221.69|224.47|221.59|224.57|221.69|224.47|221.59|0
1653617130000|2022-05-27 02:05:30|224.67|221.79|224.87|221.99|224.87|221.99|224.67|221.79|0
1653617140000|2022-05-27 02:05:40|224.97|222.09|224.97|222.09|225.07|222.19|224.97|222.09|0
1653617150000|2022-05-27 02:05:50|224.87|221.99|224.87|221.99|224.87|221.99|224.87|221.99|0
1653617170000|2022-05-27 02:06:10|224.67|221.79|224.57|221.69|224.67|221.79|224.57|221.69|0
1653617180000|2022-05-27 02:06:20|224.47|221.59|224.47|221.59|224.47|221.59|224.47|221.59|0
1653617190000|2022-05-27 02:06:30|224.37|221.49|224.26|221.38|224.37|221.49|224.26|221.38|0
1653617200000|2022-05-27 02:06:40|224.37|221.49|224.37|221.49|224.37|221.49|224.37|221.49|0
1653617210000|2022-05-27 02:06:50|224.46|221.58|224.67|221.79|224.67|221.79|224.37|221.49|0
1653617220000|2022-05-27 02:07:00|224.46|221.58|224.46|221.58|224.46|221.58|224.46|221.58|0
1653617240000|2022-05-27 02:07:20|224.06|221.18|224.26|221.38|224.26|221.38|224.06|221.18|0
1653617250000|2022-05-27 02:07:30|223.97|221.09|224.06|221.18|224.06|221.18|223.97|221.09|0
1653617260000|2022-05-27 02:07:40|223.77|220.89|224.06|221.18|224.06|221.18|223.77|220.89|0
1653617270000|2022-05-27 02:07:50|223.97|221.09|224.46|221.58|224.46|221.58|223.97|221.09|0
1653617280000|2022-05-27 02:08:00|224.77|221.89|224.77|221.89|224.77|221.89|224.77|221.89|0
1653617290000|2022-05-27 02:08:10|224.86|221.98|224.86|221.98|224.86|221.98|224.86|221.98|0
1653617300000|2022-05-27 02:08:20|225.57|222.69|225.27|222.39|225.57|222.69|225.27|222.39|0
1653617310000|2022-05-27 02:08:30|225.67|222.79|226.07|223.19|226.07|223.19|225.67|222.79|0
1653617320000|2022-05-27 02:08:40|226.27|223.39|226.17|223.29|226.27|223.39|226.17|223.29|0
1653617330000|2022-05-27 02:08:50|226.07|223.19|226.07|223.19|226.27|223.39|226.07|223.19|0
1653617340000|2022-05-27 02:09:00|225.87|222.99|225.87|222.99|225.87|222.99|225.67|222.79|0
1653617350000|2022-05-27 02:09:10|225.67|222.79|225.67|222.79|225.67|222.79|225.47|222.59|0
1653617360000|2022-05-27 02:09:20|225.57|222.69|225.47|222.59|225.57|222.69|225.47|222.59|0
1653617370000|2022-05-27 02:09:30|225.67|222.79|225.87|222.99|225.87|222.99|225.67|222.79|0
1653617380000|2022-05-27 02:09:40|225.67|222.79|225.26|222.38|225.67|222.79|225.26|222.38|0
1653617390000|2022-05-27 02:09:50|225.46|222.58|225.26|222.38|225.46|222.58|225.26|222.38|0
1653617400000|2022-05-27 02:10:00|224.86|221.98|224.86|221.98|224.86|221.98|224.86|221.98|0
1653617410000|2022-05-27 02:10:10|225.06|222.18|225.17|222.29|225.17|222.29|224.97|222.09|0
1653617420000|2022-05-27 02:10:20|225.06|222.18|225.06|222.18|225.17|222.29|225.06|222.18|0
1653617430000|2022-05-27 02:10:30|224.86|221.98|224.97|222.09|224.97|222.09|224.86|221.98|0
1653617440000|2022-05-27 02:10:40|224.86|221.98|224.86|221.98|224.86|221.98|224.86|221.98|0
1653617450000|2022-05-27 02:10:50|225.06|222.18|225.06|222.18|225.06|222.18|225.06|222.18|0
1653617460000|2022-05-27 02:11:00|224.97|222.09|224.86|221.98|224.97|222.09|224.86|221.98|0
1653617470000|2022-05-27 02:11:10|225.06|222.18|225.26|222.38|225.26|222.38|225.06|222.18|0
1653617480000|2022-05-27 02:11:20|225.17|222.29|225.06|222.18|225.17|222.29|224.86|221.98|0
1653617490000|2022-05-27 02:11:30|224.97|222.09|224.86|221.98|225.06|222.18|224.86|221.98|0
1653617500000|2022-05-27 02:11:40|225.06|222.18|225.26|222.38|225.26|222.38|225.06|222.18|0
1653617520000|2022-05-27 02:12:00|225.46|222.58|225.66|222.78|225.66|222.78|225.46|222.58|0
1653617530000|2022-05-27 02:12:10|225.26|222.38|225.37|222.49|225.37|222.49|225.26|222.38|0
1653617540000|2022-05-27 02:12:20|225.66|222.78|225.66|222.78|225.66|222.78|225.66|222.78|0
1653617550000|2022-05-27 02:12:30|225.57|222.69|225.57|222.69|225.66|222.78|225.57|222.69|0
1653617560000|2022-05-27 02:12:40|225.46|222.58|225.46|222.58|225.46|222.58|225.46|222.58|0
1653617570000|2022-05-27 02:12:50|225.57|222.69|225.66|222.78|225.66|222.78|225.46|222.58|0
1653617580000|2022-05-27 02:13:00|225.86|222.98|225.66|222.78|225.86|222.98|225.46|222.58|0
1653617590000|2022-05-27 02:13:10|225.77|222.89|225.66|222.78|225.77|222.89|225.66|222.78|0
1653617600000|2022-05-27 02:13:20|225.86|222.98|225.86|222.98|225.86|222.98|225.77|222.89|0
1653617610000|2022-05-27 02:13:30|225.77|222.89|225.66|222.78|225.77|222.89|225.66|222.78|0
1653617620000|2022-05-27 02:13:40|225.86|222.98|225.77|222.89|225.86|222.98|225.77|222.89|0
1653617630000|2022-05-27 02:13:50|225.86|222.98|225.97|223.09|225.97|223.09|225.86|222.98|0
1653617640000|2022-05-27 02:14:00|225.86|222.98|225.86|222.98|226.06|223.18|225.86|222.98|0
1653617650000|2022-05-27 02:14:10|226.26|223.38|226.17|223.29|226.26|223.38|226.17|223.29|0
1653617660000|2022-05-27 02:14:20|226.37|223.49|226.37|223.49|226.37|223.49|226.26|223.38|0
1653617670000|2022-05-27 02:14:30|226.26|223.38|226.67|223.79|226.67|223.79|226.26|223.38|0
1653617680000|2022-05-27 02:14:40|226.47|223.59|226.57|223.69|226.57|223.69|226.47|223.59|0
1653617690000|2022-05-27 02:14:50|226.67|223.79|226.57|223.69|226.67|223.79|226.47|223.59|0
1653617700000|2022-05-27 02:15:00|226.46|223.58|226.57|223.69|226.57|223.69|226.37|223.49|0
1653617710000|2022-05-27 02:15:10|226.67|223.79|226.26|223.38|226.67|223.79|226.26|223.38|0
1653617730000|2022-05-27 02:15:30|226.06|223.18|226.26|223.38|226.26|223.38|226.06|223.18|0
1653617740000|2022-05-27 02:15:40|226.37|223.49|226.26|223.38|226.37|223.49|226.26|223.38|0
1653617760000|2022-05-27 02:16:00|226.67|223.79|226.67|223.79|226.67|223.79|226.67|223.79|0
1653617770000|2022-05-27 02:16:10|226.46|223.58|226.46|223.58|226.46|223.58|226.46|223.58|0
1653617780000|2022-05-27 02:16:20|226.26|223.38|226.06|223.18|226.26|223.38|225.96|223.08|0
1653617790000|2022-05-27 02:16:30|225.86|222.98|226.26|223.38|226.26|223.38|225.86|222.98|0
1653617800000|2022-05-27 02:16:40|226.17|223.29|226.06|223.18|226.17|223.29|226.06|223.18|0
1653617810000|2022-05-27 02:16:50|225.96|223.08|226.06|223.18|226.06|223.18|225.86|222.98|0
1653617820000|2022-05-27 02:17:00|225.86|222.98|226.46|223.58|226.46|223.58|225.86|222.98|0
1653617830000|2022-05-27 02:17:10|226.57|223.69|226.57|223.69|226.57|223.69|226.57|223.69|0
1653617840000|2022-05-27 02:17:20|226.46|223.58|226.87|223.99|226.87|223.99|226.46|223.58|0
1653617850000|2022-05-27 02:17:30|226.66|223.78|226.26|223.38|226.66|223.78|226.26|223.38|0
1653617860000|2022-05-27 02:17:40|226.06|223.18|226.26|223.38|226.26|223.38|226.06|223.18|0
1653617870000|2022-05-27 02:17:50|226.06|223.18|226.06|223.18|226.06|223.18|226.06|223.18|0
1653617880000|2022-05-27 02:18:00|226.46|223.58|227.07|224.19|227.07|224.19|226.46|223.58|0
1653617890000|2022-05-27 02:18:10|227.27|224.39|226.97|224.09|227.27|224.39|226.86|223.98|0
1653617900000|2022-05-27 02:18:20|226.46|223.58|226.86|223.98|226.86|223.98|226.46|223.58|0
1653617910000|2022-05-27 02:18:30|226.46|223.58|226.57|223.69|226.66|223.78|226.46|223.58|0
1653617920000|2022-05-27 02:18:40|226.46|223.58|226.26|223.38|226.46|223.58|226.26|223.38|0
1653617930000|2022-05-27 02:18:50|226.06|223.18|226.16|223.28|226.16|223.28|226.06|223.18|0
1653617940000|2022-05-27 02:19:00|226.26|223.38|226.06|223.18|226.26|223.38|226.06|223.18|0
1653617950000|2022-05-27 02:19:10|225.86|222.98|226.06|223.18|226.06|223.18|225.86|222.98|0
1653617960000|2022-05-27 02:19:20|225.86|222.98|225.96|223.08|225.96|223.08|225.86|222.98|0
1653617970000|2022-05-27 02:19:30|226.06|223.18|226.06|223.18|226.06|223.18|226.06|223.18|0
1653617980000|2022-05-27 02:19:40|226.16|223.28|226.06|223.18|226.26|223.38|226.06|223.18|0
1653617990000|2022-05-27 02:19:50|226.16|223.28|226.26|223.38|226.26|223.38|226.16|223.28|0
1653618000000|2022-05-27 02:20:00|225.96|223.08|225.96|223.08|225.96|223.08|225.96|223.08|0
1653618010000|2022-05-27 02:20:10|226.06|223.18|225.96|223.08|226.06|223.18|225.96|223.08|0
1653618020000|2022-05-27 02:20:20|225.86|222.98|225.86|222.98|225.86|222.98|225.86|222.98|0
1653618030000|2022-05-27 02:20:30|225.66|222.78|225.66|222.78|225.66|222.78|225.66|222.78|0
1653618040000|2022-05-27 02:20:40|225.76|222.88|226.26|223.38|226.26|223.38|225.76|222.88|0
1653618050000|2022-05-27 02:20:50|226.06|223.18|226.06|223.18|226.06|223.18|226.06|223.18|0
1653618070000|2022-05-27 02:21:10|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1653618080000|2022-05-27 02:21:20|226.06|223.18|225.86|222.98|226.06|223.18|225.86|222.98|0
1653618090000|2022-05-27 02:21:30|225.96|223.08|225.96|223.08|226.06|223.18|225.96|223.08|0
1653618100000|2022-05-27 02:21:40|225.86|222.98|225.96|223.08|226.06|223.18|225.85|222.97|0
1653618110000|2022-05-27 02:21:50|225.85|222.97|225.85|222.97|225.96|223.08|225.85|222.97|0
1653618130000|2022-05-27 02:22:10|226.06|223.18|226.06|223.18|226.06|223.18|226.06|223.18|0
1653618140000|2022-05-27 02:22:20|225.96|223.08|225.85|222.97|225.96|223.08|225.85|222.97|0
1653618150000|2022-05-27 02:22:30|225.76|222.88|225.76|222.88|225.76|222.88|225.76|222.88|0
1653618160000|2022-05-27 02:22:40|225.85|222.97|226.05|223.17|226.16|223.28|225.85|222.97|0
1653618170000|2022-05-27 02:22:50|225.65|222.77|225.76|222.88|225.76|222.88|225.65|222.77|0
1653618180000|2022-05-27 02:23:00|225.85|222.97|225.96|223.08|225.96|223.08|225.85|222.97|0
1653618190000|2022-05-27 02:23:10|225.85|222.97|225.85|222.97|225.85|222.97|225.85|222.97|0
1653618200000|2022-05-27 02:23:20|225.65|222.77|225.65|222.77|225.65|222.77|225.65|222.77|0
1653618210000|2022-05-27 02:23:30|225.85|222.97|225.76|222.88|225.85|222.97|225.76|222.88|0
1653618220000|2022-05-27 02:23:40|225.65|222.77|225.76|222.88|225.85|222.97|225.65|222.77|0
1653618230000|2022-05-27 02:23:50|225.65|222.77|225.65|222.77|225.65|222.77|225.45|222.57|0
1653618240000|2022-05-27 02:24:00|225.56|222.68|225.65|222.77|225.85|222.97|225.45|222.57|0
1653618260000|2022-05-27 02:24:20|225.45|222.57|225.65|222.77|225.76|222.88|225.45|222.57|0
1653618270000|2022-05-27 02:24:30|225.76|222.88|225.45|222.57|225.76|222.88|225.45|222.57|0
1653618280000|2022-05-27 02:24:40|225.55|222.67|225.55|222.67|225.55|222.67|225.55|222.67|0
1653618290000|2022-05-27 02:24:50|225.45|222.57|225.35|222.47|225.45|222.57|225.35|222.47|0
1653618300000|2022-05-27 02:25:00|225.25|222.37|225.25|222.37|225.25|222.37|225.15|222.27|0
1653618310000|2022-05-27 02:25:10|225.45|222.57|225.65|222.77|225.65|222.77|225.45|222.57|0
1653618320000|2022-05-27 02:25:20|225.85|222.97|225.75|222.87|225.85|222.97|225.75|222.87|0
1653618330000|2022-05-27 02:25:30|225.85|222.97|226.25|223.37|226.25|223.37|225.85|222.97|0
1653618340000|2022-05-27 02:25:40|226.05|223.17|226.05|223.17|226.05|223.17|226.05|223.17|0
1653618350000|2022-05-27 02:25:50|226.25|223.37|226.16|223.28|226.25|223.37|226.16|223.28|0
1653618360000|2022-05-27 02:26:00|226.05|223.17|226.36|223.48|226.36|223.48|226.05|223.17|0
1653618370000|2022-05-27 02:26:10|226.16|223.28|225.85|222.97|226.25|223.37|225.85|222.97|0
1653618380000|2022-05-27 02:26:20|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1653618390000|2022-05-27 02:26:30|226.05|223.17|226.05|223.17|226.05|223.17|226.05|223.17|0
1653618400000|2022-05-27 02:26:40|226.36|223.48|226.25|223.37|226.36|223.48|226.25|223.37|0
1653618410000|2022-05-27 02:26:50|226.16|223.28|226.16|223.28|226.25|223.37|226.16|223.28|0
1653618420000|2022-05-27 02:27:00|226.05|223.17|226.16|223.28|226.25|223.37|226.05|223.17|0
1653618430000|2022-05-27 02:27:10|226.25|223.37|226.05|223.17|226.25|223.37|226.05|223.17|0
1653618440000|2022-05-27 02:27:20|226.25|223.37|226.05|223.17|226.25|223.37|226.05|223.17|0
1653618450000|2022-05-27 02:27:30|226.15|223.27|226.15|223.27|226.15|223.27|226.05|223.17|0
1653618460000|2022-05-27 02:27:40|226.25|223.37|226.36|223.48|226.36|223.48|226.25|223.37|0
1653618470000|2022-05-27 02:27:50|226.25|223.37|226.25|223.37|226.36|223.48|226.25|223.37|0
1653618480000|2022-05-27 02:28:00|226.36|223.48|226.56|223.68|226.65|223.77|226.36|223.48|0
1653618490000|2022-05-27 02:28:10|226.76|223.88|226.65|223.77|226.76|223.88|226.65|223.77|0
1653618500000|2022-05-27 02:28:20|226.85|223.97|226.85|223.97|226.85|223.97|226.76|223.88|0
1653618510000|2022-05-27 02:28:30|226.96|224.08|227.06|224.18|227.06|224.18|226.96|224.08|0
1653618520000|2022-05-27 02:28:40|226.96|224.08|226.65|223.77|226.96|224.08|226.65|223.77|0
1653618530000|2022-05-27 02:28:50|226.45|223.57|226.85|223.97|226.85|223.97|226.45|223.57|0
1653618540000|2022-05-27 02:29:00|226.65|223.77|226.56|223.68|226.76|223.88|226.56|223.68|0
1653618550000|2022-05-27 02:29:10|226.65|223.77|226.56|223.68|226.65|223.77|226.45|223.57|0
1653618560000|2022-05-27 02:29:20|226.45|223.57|226.45|223.57|226.56|223.68|226.45|223.57|0
1653618570000|2022-05-27 02:29:30|226.65|223.77|226.85|223.97|226.85|223.97|226.65|223.77|0
1653618580000|2022-05-27 02:29:40|226.76|223.88|226.65|223.77|226.76|223.88|226.65|223.77|0
1653618590000|2022-05-27 02:29:50|226.76|223.88|226.85|223.97|226.85|223.97|226.76|223.88|0
1653618600000|2022-05-27 02:30:00|226.76|223.88|226.65|223.77|226.76|223.88|226.65|223.77|0
1653618610000|2022-05-27 02:30:10|226.45|223.57|226.45|223.57|226.45|223.57|226.45|223.57|0
1653618620000|2022-05-27 02:30:20|226.55|223.67|226.25|223.37|226.55|223.67|226.25|223.37|0
1653618630000|2022-05-27 02:30:30|226.35|223.47|226.15|223.27|226.35|223.47|225.85|222.97|0
1653618640000|2022-05-27 02:30:40|226.25|223.37|226.35|223.47|226.35|223.47|226.25|223.37|0
1653618650000|2022-05-27 02:30:50|226.45|223.57|226.45|223.57|226.45|223.57|226.45|223.57|0
1653618660000|2022-05-27 02:31:00|226.55|223.67|226.75|223.87|226.75|223.87|226.55|223.67|0
1653618670000|2022-05-27 02:31:10|226.65|223.77|226.85|223.97|226.85|223.97|226.65|223.77|0
1653618680000|2022-05-27 02:31:20|226.75|223.87|226.85|223.97|226.85|223.97|226.75|223.87|0
1653618690000|2022-05-27 02:31:30|226.75|223.87|226.75|223.87|226.85|223.97|226.75|223.87|0
1653618700000|2022-05-27 02:31:40|226.85|223.97|226.65|223.77|226.85|223.97|226.65|223.77|0
1653618710000|2022-05-27 02:31:50|226.85|223.97|226.85|223.97|226.85|223.97|226.85|223.97|0
1653618720000|2022-05-27 02:32:00|226.65|223.77|226.96|224.08|226.96|224.08|226.65|223.77|0
1653618730000|2022-05-27 02:32:10|226.85|223.97|226.96|224.08|226.96|224.08|226.85|223.97|0
1653618740000|2022-05-27 02:32:20|226.75|223.87|226.85|223.97|226.85|223.97|226.75|223.87|0
1653618760000|2022-05-27 02:32:40|227.05|224.17|226.85|223.97|227.05|224.17|226.85|223.97|0
1653618770000|2022-05-27 02:32:50|226.65|223.77|226.65|223.77|226.65|223.77|226.65|223.77|0
1653618780000|2022-05-27 02:33:00|226.55|223.67|226.55|223.67|226.55|223.67|226.45|223.57|0
1653618790000|2022-05-27 02:33:10|226.45|223.57|226.85|223.97|226.85|223.97|226.45|223.57|0
1653618800000|2022-05-27 02:33:20|226.65|223.77|226.75|223.87|226.85|223.97|226.65|223.77|0
1653618810000|2022-05-27 02:33:30|226.85|223.97|226.75|223.87|226.85|223.97|226.75|223.87|0
1653618820000|2022-05-27 02:33:40|226.65|223.77|226.65|223.77|226.75|223.87|226.65|223.77|0
1653618830000|2022-05-27 02:33:50|226.55|223.67|226.55|223.67|226.55|223.67|226.45|223.57|0
1653618840000|2022-05-27 02:34:00|226.65|223.77|226.55|223.67|226.65|223.77|226.45|223.57|0
1653618850000|2022-05-27 02:34:10|226.45|223.57|226.45|223.57|226.45|223.57|226.45|223.57|0
1653618860000|2022-05-27 02:34:20|226.35|223.47|226.24|223.36|226.35|223.47|226.24|223.36|0
1653618870000|2022-05-27 02:34:30|226.35|223.47|226.45|223.57|226.45|223.57|226.35|223.47|0
1653618880000|2022-05-27 02:34:40|226.35|223.47|226.35|223.47|226.45|223.57|226.35|223.47|0
1653618890000|2022-05-27 02:34:50|226.24|223.36|226.45|223.57|226.45|223.57|226.24|223.36|0
1653618900000|2022-05-27 02:35:00|226.44|223.56|226.44|223.56|226.44|223.56|226.44|223.56|0
1653618910000|2022-05-27 02:35:10|226.24|223.36|226.24|223.36|226.35|223.47|226.24|223.36|0
1653618920000|2022-05-27 02:35:20|226.35|223.47|226.44|223.56|226.44|223.56|226.35|223.47|0
1653618930000|2022-05-27 02:35:30|226.65|223.77|226.65|223.77|226.65|223.77|226.65|223.77|0
1653618950000|2022-05-27 02:35:50|226.55|223.67|226.55|223.67|226.55|223.67|226.44|223.56|0
1653618960000|2022-05-27 02:36:00|226.44|223.56|226.65|223.77|226.65|223.77|226.44|223.56|0
1653618970000|2022-05-27 02:36:10|226.85|223.97|226.95|224.07|226.95|224.07|226.85|223.97|0
1653618980000|2022-05-27 02:36:20|227.15|224.27|227.25|224.37|227.25|224.37|227.15|224.27|0
1653618990000|2022-05-27 02:36:30|227.45|224.57|227.45|224.57|227.45|224.57|227.45|224.57|0
1653619000000|2022-05-27 02:36:40|227.35|224.47|227.45|224.57|227.45|224.57|227.35|224.47|0
1653619010000|2022-05-27 02:36:50|227.25|224.37|227.25|224.37|227.45|224.57|227.25|224.37|0
1653619030000|2022-05-27 02:37:10|227.05|224.17|227.05|224.17|227.15|224.27|227.05|224.17|0
1653619040000|2022-05-27 02:37:20|227.25|224.37|227.25|224.37|227.25|224.37|227.25|224.37|0
1653619050000|2022-05-27 02:37:30|227.05|224.17|226.85|223.97|227.05|224.17|226.85|223.97|0
1653619060000|2022-05-27 02:37:40|226.95|224.07|226.95|224.07|226.95|224.07|226.95|224.07|0
1653619070000|2022-05-27 02:37:50|226.84|223.96|226.84|223.96|226.84|223.96|226.84|223.96|0
1653619080000|2022-05-27 02:38:00|226.64|223.76|226.44|223.56|226.64|223.76|226.44|223.56|0
1653619090000|2022-05-27 02:38:10|226.24|223.36|226.44|223.56|226.44|223.56|226.24|223.36|0
1653619110000|2022-05-27 02:38:30|226.24|223.36|226.44|223.56|226.44|223.56|226.14|223.26|0
1653619120000|2022-05-27 02:38:40|226.34|223.46|226.24|223.36|226.34|223.46|226.24|223.36|0
1653619150000|2022-05-27 02:39:10|226.64|223.76|226.14|223.26|226.64|223.76|226.14|223.26|0
1653619160000|2022-05-27 02:39:20|226.04|223.16|225.94|223.06|226.04|223.16|225.64|222.76|0
1653619170000|2022-05-27 02:39:30|225.84|222.96|225.74|222.86|225.84|222.96|225.64|222.76|0
1653619180000|2022-05-27 02:39:40|225.64|222.76|225.64|222.76|225.64|222.76|225.54|222.66|0
1653619190000|2022-05-27 02:39:50|225.84|222.96|225.64|222.76|225.94|223.06|225.64|222.76|0
1653619200000|2022-05-27 02:40:00|225.84|222.96|225.94|223.06|225.94|223.06|225.84|222.96|0
1653619210000|2022-05-27 02:40:10|226.04|223.16|226.04|223.16|226.04|223.16|225.84|222.96|0
1653619220000|2022-05-27 02:40:20|225.94|223.06|225.84|222.96|225.94|223.06|225.84|222.96|0
1653619230000|2022-05-27 02:40:30|226.04|223.16|226.24|223.36|226.24|223.36|226.04|223.16|0
1653619240000|2022-05-27 02:40:40|226.04|223.16|226.24|223.36|226.24|223.36|226.04|223.16|0
1653619250000|2022-05-27 02:40:50|226.44|223.56|226.44|223.56|226.44|223.56|226.34|223.46|0
1653619260000|2022-05-27 02:41:00|226.64|223.76|226.64|223.76|226.64|223.76|226.54|223.66|0
1653619270000|2022-05-27 02:41:10|226.54|223.66|226.24|223.36|226.54|223.66|226.24|223.36|0
1653619300000|2022-05-27 02:41:40|226.34|223.46|226.34|223.46|226.34|223.46|226.34|223.46|0
1653619310000|2022-05-27 02:41:50|226.44|223.56|226.44|223.56|226.44|223.56|226.44|223.56|0
1653619320000|2022-05-27 02:42:00|226.64|223.76|226.54|223.66|226.74|223.86|226.54|223.66|0
1653619330000|2022-05-27 02:42:10|226.64|223.76|226.54|223.66|226.64|223.76|226.54|223.66|0
1653619340000|2022-05-27 02:42:20|226.64|223.76|226.64|223.76|226.64|223.76|226.64|223.76|0
1653619350000|2022-05-27 02:42:30|226.74|223.86|226.64|223.76|226.74|223.86|226.64|223.76|0
1653619360000|2022-05-27 02:42:40|226.44|223.56|226.44|223.56|226.44|223.56|226.44|223.56|0
1653619370000|2022-05-27 02:42:50|226.54|223.66|226.44|223.56|226.54|223.66|226.44|223.56|0
1653619380000|2022-05-27 02:43:00|226.64|223.76|226.74|223.86|226.74|223.86|226.64|223.76|0
1653619390000|2022-05-27 02:43:10|226.64|223.76|226.64|223.76|226.84|223.96|226.64|223.76|0
1653619400000|2022-05-27 02:43:20|226.74|223.86|226.64|223.76|226.74|223.86|226.64|223.76|0
1653619410000|2022-05-27 02:43:30|226.74|223.86|226.74|223.86|226.74|223.86|226.74|223.86|0
1653619420000|2022-05-27 02:43:40|226.64|223.76|226.64|223.76|226.74|223.86|226.64|223.76|0
1653619440000|2022-05-27 02:44:00|226.84|223.96|226.84|223.96|226.84|223.96|226.84|223.96|0
1653619450000|2022-05-27 02:44:10|226.64|223.76|226.84|223.96|226.84|223.96|226.64|223.76|0
1653619460000|2022-05-27 02:44:20|227.04|224.16|227.04|224.16|227.04|224.16|227.04|224.16|0
1653619510000|2022-05-27 02:45:10|227.35|224.47|227.35|224.47|227.35|224.47|227.35|224.47|0
1653619520000|2022-05-27 02:45:20|227.55|224.67|227.44|224.56|227.55|224.67|227.35|224.47|0
1653619530000|2022-05-27 02:45:30|227.35|224.47|227.44|224.56|227.55|224.67|227.35|224.47|0
1653619540000|2022-05-27 02:45:40|227.64|224.76|227.64|224.76|227.64|224.76|227.64|224.76|0
1653619550000|2022-05-27 02:45:50|227.55|224.67|227.64|224.76|227.64|224.76|227.55|224.67|0
1653619560000|2022-05-27 02:46:00|227.44|224.56|227.44|224.56|227.44|224.56|227.44|224.56|0
1653619570000|2022-05-27 02:46:10|227.64|224.76|227.55|224.67|227.84|224.96|227.55|224.67|0
1653619580000|2022-05-27 02:46:20|227.64|224.76|227.44|224.56|227.64|224.76|227.44|224.56|0
1653619590000|2022-05-27 02:46:30|227.34|224.46|227.24|224.36|227.34|224.46|227.24|224.36|0
1653619600000|2022-05-27 02:46:40|227.14|224.26|227.24|224.36|227.24|224.36|227.14|224.26|0
1653619610000|2022-05-27 02:46:50|227.44|224.56|227.84|224.96|227.84|224.96|227.44|224.56|0
1653619620000|2022-05-27 02:47:00|227.75|224.87|228.15|225.27|228.15|225.27|227.75|224.87|0
1653619630000|2022-05-27 02:47:10|228.25|225.37|228.05|225.17|228.25|225.37|228.05|225.17|0
1653619640000|2022-05-27 02:47:20|227.95|225.07|228.05|225.17|228.05|225.17|227.95|225.07|0
1653619660000|2022-05-27 02:47:40|227.84|224.96|227.64|224.76|227.84|224.96|227.64|224.76|0
1653619670000|2022-05-27 02:47:50|227.84|224.96|227.14|224.26|228.04|225.16|226.94|224.06|0
1653619680000|2022-05-27 02:48:00|227.04|224.16|227.24|224.36|227.24|224.36|227.04|224.16|0
1653619690000|2022-05-27 02:48:10|227.04|224.16|227.04|224.16|227.04|224.16|227.04|224.16|0
1653619700000|2022-05-27 02:48:20|227.24|224.36|227.04|224.16|227.24|224.36|227.04|224.16|0
1653619710000|2022-05-27 02:48:30|227.24|224.36|227.24|224.36|227.24|224.36|227.24|224.36|0
1653619720000|2022-05-27 02:48:40|227.04|224.16|227.04|224.16|227.04|224.16|227.04|224.16|0
1653619730000|2022-05-27 02:48:50|226.83|223.95|226.94|224.06|227.04|224.16|226.83|223.95|0
1653619740000|2022-05-27 02:49:00|227.04|224.16|227.04|224.16|227.04|224.16|226.83|223.95|0
1653619750000|2022-05-27 02:49:10|227.34|224.46|227.44|224.56|227.44|224.56|227.34|224.46|0
1653619780000|2022-05-27 02:49:40|227.54|224.66|227.64|224.76|227.64|224.76|227.44|224.56|0
1653619800000|2022-05-27 02:50:00|227.54|224.66|227.64|224.76|227.64|224.76|227.54|224.66|0
1653619810000|2022-05-27 02:50:10|227.44|224.56|227.64|224.76|227.64|224.76|227.44|224.56|0
1653619820000|2022-05-27 02:50:20|227.74|224.86|227.64|224.76|227.74|224.86|227.64|224.76|0
1653619830000|2022-05-27 02:50:30|227.74|224.86|227.44|224.56|227.74|224.86|227.44|224.56|0
1653619840000|2022-05-27 02:50:40|227.54|224.66|227.64|224.76|227.74|224.86|227.54|224.66|0
1653619850000|2022-05-27 02:50:50|227.84|224.96|228.04|225.16|228.04|225.16|227.84|224.96|0
1653619860000|2022-05-27 02:51:00|227.74|224.86|227.84|224.96|227.84|224.96|227.74|224.86|0
1653619880000|2022-05-27 02:51:20|228.04|225.16|228.04|225.16|228.04|225.16|228.04|225.16|0
1653619910000|2022-05-27 02:51:50|227.94|225.06|227.94|225.06|227.94|225.06|227.94|225.06|0
1653619920000|2022-05-27 02:52:00|227.84|224.96|227.84|224.96|228.04|225.16|227.84|224.96|0
1653619930000|2022-05-27 02:52:10|227.64|224.76|227.64|224.76|227.64|224.76|227.64|224.76|0
1653619940000|2022-05-27 02:52:20|227.44|224.56|227.44|224.56|227.44|224.56|227.44|224.56|0
1653619950000|2022-05-27 02:52:30|227.43|224.55|227.43|224.55|227.43|224.55|227.43|224.55|0
1653619970000|2022-05-27 02:52:50|227.23|224.35|227.43|224.55|227.43|224.55|227.23|224.35|0
1653619980000|2022-05-27 02:53:00|227.34|224.46|227.43|224.55|227.43|224.55|227.34|224.46|0
1653619990000|2022-05-27 02:53:10|227.34|224.46|227.64|224.76|227.64|224.76|227.34|224.46|0
1653620000000|2022-05-27 02:53:20|227.74|224.86|227.84|224.96|227.84|224.96|227.64|224.76|0
1653620010000|2022-05-27 02:53:30|227.64|224.76|227.64|224.76|227.74|224.86|227.64|224.76|0
1653620030000|2022-05-27 02:53:50|227.43|224.55|227.64|224.76|227.64|224.76|227.43|224.55|0
1653620040000|2022-05-27 02:54:00|227.74|224.86|227.74|224.86|227.74|224.86|227.64|224.76|0
1653620050000|2022-05-27 02:54:10|227.63|224.75|227.74|224.86|227.74|224.86|227.63|224.75|0
1653620060000|2022-05-27 02:54:20|227.84|224.96|227.63|224.75|227.84|224.96|227.63|224.75|0
1653620070000|2022-05-27 02:54:30|227.84|224.96|227.84|224.96|227.84|224.96|227.84|224.96|0
1653620090000|2022-05-27 02:54:50|228.24|225.36|228.24|225.36|228.24|225.36|228.04|225.16|0
1653620100000|2022-05-27 02:55:00|228.04|225.16|228.04|225.16|228.14|225.26|228.04|225.16|0
1653620110000|2022-05-27 02:55:10|228.14|225.26|228.14|225.26|228.14|225.26|228.14|225.26|0
1653620120000|2022-05-27 02:55:20|228.04|225.16|228.04|225.16|228.14|225.26|228.04|225.16|0
1653620130000|2022-05-27 02:55:30|228.24|225.36|228.44|225.56|228.44|225.56|228.24|225.36|0
1653620140000|2022-05-27 02:55:40|228.55|225.67|228.64|225.76|228.64|225.76|228.55|225.67|0
1653620150000|2022-05-27 02:55:50|228.44|225.56|228.24|225.36|228.44|225.56|228.24|225.36|0
1653620160000|2022-05-27 02:56:00|228.55|225.67|228.24|225.36|228.55|225.67|228.24|225.36|0
1653620170000|2022-05-27 02:56:10|228.14|225.26|228.14|225.26|228.14|225.26|228.14|225.26|0
1653620180000|2022-05-27 02:56:20|228.24|225.36|228.24|225.36|228.24|225.36|228.24|225.36|0
1653620190000|2022-05-27 02:56:30|228.14|225.26|228.04|225.16|228.24|225.36|228.04|225.16|0
1653620200000|2022-05-27 02:56:40|227.83|224.95|227.94|225.06|227.94|225.06|227.83|224.95|0
1653620210000|2022-05-27 02:56:50|228.04|225.16|227.94|225.06|228.04|225.16|227.94|225.06|0
1653620220000|2022-05-27 02:57:00|227.83|224.95|227.74|224.86|227.83|224.95|227.63|224.75|0
1653620230000|2022-05-27 02:57:10|227.63|224.75|227.43|224.55|227.63|224.75|227.43|224.55|0
1653620240000|2022-05-27 02:57:20|227.63|224.75|227.54|224.66|227.63|224.75|227.54|224.66|0
1653620250000|2022-05-27 02:57:30|227.53|224.65|227.63|224.75|227.83|224.95|227.53|224.65|0
1653620270000|2022-05-27 02:57:50|227.53|224.65|227.63|224.75|227.63|224.75|227.53|224.65|0
1653620280000|2022-05-27 02:58:00|227.83|224.95|227.63|224.75|227.83|224.95|227.63|224.75|0
1653620290000|2022-05-27 02:58:10|227.74|224.86|227.83|224.95|227.94|225.06|227.74|224.86|0
1653620300000|2022-05-27 02:58:20|227.74|224.86|227.74|224.86|227.83|224.95|227.74|224.86|0
1653620310000|2022-05-27 02:58:30|227.83|224.95|228.03|225.15|228.03|225.15|227.83|224.95|0
1653620320000|2022-05-27 02:58:40|227.83|224.95|227.94|225.06|227.94|225.06|227.83|224.95|0
1653620330000|2022-05-27 02:58:50|227.83|224.95|227.74|224.86|227.83|224.95|227.63|224.75|0
1653620340000|2022-05-27 02:59:00|227.63|224.75|228.03|225.15|228.03|225.15|227.63|224.75|0
1653620350000|2022-05-27 02:59:10|227.94|225.06|227.94|225.06|227.94|225.06|227.83|224.95|0
1653620360000|2022-05-27 02:59:20|227.73|224.85|227.63|224.75|227.73|224.85|227.63|224.75|0
1653620370000|2022-05-27 02:59:30|227.73|224.85|227.83|224.95|227.83|224.95|227.73|224.85|0
1653620380000|2022-05-27 02:59:40|227.63|224.75|227.73|224.85|227.83|224.95|227.63|224.75|0
1653620390000|2022-05-27 02:59:50|227.83|224.95|227.83|224.95|227.83|224.95|227.83|224.95|0
1653620400000|2022-05-27 03:00:00|227.63|224.75|227.83|224.95|227.83|224.95|227.63|224.75|0
1653620410000|2022-05-27 03:00:10|227.94|225.06|228.03|225.15|228.03|225.15|227.94|225.06|0
1653620420000|2022-05-27 03:00:20|227.83|224.95|227.83|224.95|227.83|224.95|227.83|224.95|0
1653620450000|2022-05-27 03:00:50|228.03|225.15|227.83|224.95|228.03|225.15|227.83|224.95|0
1653620470000|2022-05-27 03:01:10|227.63|224.75|227.63|224.75|227.63|224.75|227.63|224.75|0
1653620490000|2022-05-27 03:01:30|227.73|224.85|227.53|224.65|227.73|224.85|227.53|224.65|0
1653620500000|2022-05-27 03:01:40|227.73|224.85|227.63|224.75|227.73|224.85|227.63|224.75|0
1653620520000|2022-05-27 03:02:00|227.43|224.55|227.53|224.65|227.53|224.65|227.43|224.55|0
1653620530000|2022-05-27 03:02:10|227.43|224.55|227.22|224.34|227.43|224.55|227.22|224.34|0
1653620540000|2022-05-27 03:02:20|227.02|224.14|227.22|224.34|227.22|224.34|227.02|224.14|0
1653620550000|2022-05-27 03:02:30|227.43|224.55|227.33|224.45|227.43|224.55|227.33|224.45|0
1653620560000|2022-05-27 03:02:40|227.43|224.55|227.22|224.34|227.43|224.55|227.22|224.34|0
1653620580000|2022-05-27 03:03:00|227.33|224.45|227.02|224.14|227.33|224.45|227.02|224.14|0
1653620600000|2022-05-27 03:03:20|227.13|224.25|227.13|224.25|227.13|224.25|227.13|224.25|0
1653620610000|2022-05-27 03:03:30|226.82|223.94|227.22|224.34|227.22|224.34|226.82|223.94|0
1653620620000|2022-05-27 03:03:40|227.13|224.25|227.13|224.25|227.22|224.34|227.13|224.25|0
1653620630000|2022-05-27 03:03:50|227.02|224.14|227.13|224.25|227.13|224.25|226.82|223.94|0
1653620640000|2022-05-27 03:04:00|227.02|224.14|227.02|224.14|227.02|224.14|227.02|224.14|0
1653620650000|2022-05-27 03:04:10|226.82|223.94|227.02|224.14|227.02|224.14|226.82|223.94|0
1653620660000|2022-05-27 03:04:20|226.92|224.04|227.02|224.14|227.02|224.14|226.92|224.04|0
1653620670000|2022-05-27 03:04:30|227.12|224.24|226.82|223.94|227.12|224.24|226.82|223.94|0
1653620690000|2022-05-27 03:04:50|226.72|223.84|226.72|223.84|226.72|223.84|226.72|223.84|0
1653620700000|2022-05-27 03:05:00|226.82|223.94|226.72|223.84|226.82|223.94|226.62|223.74|0
1653620710000|2022-05-27 03:05:10|226.62|223.74|226.62|223.74|226.62|223.74|226.62|223.74|0
1653620720000|2022-05-27 03:05:20|226.82|223.94|226.62|223.74|226.82|223.94|226.62|223.74|0
1653620730000|2022-05-27 03:05:30|227.02|224.14|226.92|224.04|227.02|224.14|226.92|224.04|0
1653620740000|2022-05-27 03:05:40|227.02|224.14|226.92|224.04|227.02|224.14|226.92|224.04|0
1653620750000|2022-05-27 03:05:50|226.82|223.94|226.82|223.94|226.82|223.94|226.82|223.94|0
1653620760000|2022-05-27 03:06:00|226.72|223.84|227.02|224.14|227.02|224.14|226.72|223.84|0
1653620790000|2022-05-27 03:06:30|226.82|223.94|226.82|223.94|226.82|223.94|226.82|223.94|0
1653620800000|2022-05-27 03:06:40|226.62|223.74|226.61|223.73|226.62|223.74|226.61|223.73|0
1653620820000|2022-05-27 03:07:00|226.72|223.84|226.61|223.73|226.82|223.94|226.61|223.73|0
1653620840000|2022-05-27 03:07:20|226.41|223.53|226.41|223.53|226.41|223.53|226.41|223.53|0
1653620860000|2022-05-27 03:07:40|226.21|223.33|226.21|223.33|226.21|223.33|226.21|223.33|0
1653620880000|2022-05-27 03:08:00|226.41|223.53|226.41|223.53|226.41|223.53|226.21|223.33|0
1653620890000|2022-05-27 03:08:10|226.21|223.33|226.21|223.33|226.21|223.33|226.21|223.33|0
1653620900000|2022-05-27 03:08:20|226.01|223.13|226.01|223.13|226.01|223.13|226.01|223.13|0
1653620910000|2022-05-27 03:08:30|225.81|222.93|225.81|222.93|225.81|222.93|225.81|222.93|0
1653620920000|2022-05-27 03:08:40|225.61|222.73|225.81|222.93|225.81|222.93|225.61|222.73|0
1653620930000|2022-05-27 03:08:50|225.71|222.83|225.81|222.93|225.81|222.93|225.71|222.83|0
1653620940000|2022-05-27 03:09:00|225.91|223.03|226.01|223.13|226.01|223.13|225.81|222.93|0
1653620950000|2022-05-27 03:09:10|225.91|223.03|226.01|223.13|226.01|223.13|225.91|223.03|0
1653620970000|2022-05-27 03:09:30|225.91|223.03|226.01|223.13|226.01|223.13|225.91|223.03|0
1653620980000|2022-05-27 03:09:40|225.91|223.03|225.81|222.93|226.01|223.13|225.81|222.93|0
1653620990000|2022-05-27 03:09:50|225.61|222.73|225.81|222.93|225.81|222.93|225.61|222.73|0
1653621000000|2022-05-27 03:10:00|226.01|223.13|225.81|222.93|226.01|223.13|225.81|222.93|0
1653621060000|2022-05-27 03:11:00|225.71|222.83|225.81|222.93|225.81|222.93|225.71|222.83|0
1653621080000|2022-05-27 03:11:20|225.91|223.03|225.81|222.93|225.91|223.03|225.81|222.93|0
1653621090000|2022-05-27 03:11:30|226.01|223.13|226.11|223.23|226.11|223.23|226.01|223.13|0
1653621100000|2022-05-27 03:11:40|226.01|223.13|226.01|223.13|226.01|223.13|225.91|223.03|0
1653621110000|2022-05-27 03:11:50|225.91|223.03|226.01|223.13|226.01|223.13|225.91|223.03|0
1653621120000|2022-05-27 03:12:00|225.8|222.92|225.8|222.92|225.8|222.92|225.8|222.92|0
1653621130000|2022-05-27 03:12:10|226.01|223.13|225.91|223.03|226.01|223.13|225.8|222.92|0
1653621140000|2022-05-27 03:12:20|226.01|223.13|226.01|223.13|226.01|223.13|226.01|223.13|0
1653621150000|2022-05-27 03:12:30|225.91|223.03|226.01|223.13|226.01|223.13|225.91|223.03|0
1653621160000|2022-05-27 03:12:40|225.91|223.03|226.01|223.13|226.01|223.13|225.91|223.03|0
1653621170000|2022-05-27 03:12:50|226.41|223.53|226.41|223.53|226.41|223.53|226.41|223.53|0
1653621180000|2022-05-27 03:13:00|226.61|223.73|226.61|223.73|226.61|223.73|226.61|223.73|0
1653621190000|2022-05-27 03:13:10|226.41|223.53|226.41|223.53|226.41|223.53|226.41|223.53|0
1653621210000|2022-05-27 03:13:30|226.51|223.63|226.61|223.73|226.61|223.73|226.51|223.63|0
1653621220000|2022-05-27 03:13:40|226.51|223.63|226.61|223.73|226.61|223.73|226.51|223.63|0
1653621230000|2022-05-27 03:13:50|226.51|223.63|226.51|223.63|226.51|223.63|226.51|223.63|0
1653621240000|2022-05-27 03:14:00|226.41|223.53|226.41|223.53|226.61|223.73|226.41|223.53|0
1653621260000|2022-05-27 03:14:20|226.2|223.32|226.2|223.32|226.2|223.32|226.2|223.32|0
1653621270000|2022-05-27 03:14:30|226|223.12|226|223.12|226|223.12|226|223.12|0
1653621280000|2022-05-27 03:14:40|225.91|223.03|225.6|222.72|225.91|223.03|225.6|222.72|0
1653621290000|2022-05-27 03:14:50|225.4|222.52|225.71|222.83|225.71|222.83|225.4|222.52|0
1653621300000|2022-05-27 03:15:00|226|223.12|226|223.12|226.11|223.23|226|223.12|0
1653621310000|2022-05-27 03:15:10|226.11|223.23|225.8|222.92|226.11|223.23|225.8|222.92|0
1653621330000|2022-05-27 03:15:30|225.6|222.72|225.4|222.52|225.6|222.72|225.4|222.52|0
1653621340000|2022-05-27 03:15:40|225.2|222.32|224.8|221.92|225.2|222.32|224.8|221.92|0
1653621350000|2022-05-27 03:15:50|225|222.12|224.8|221.92|225|222.12|224.8|221.92|0
1653621360000|2022-05-27 03:16:00|225|222.12|225|222.12|225|222.12|224.9|222.02|0
1653621370000|2022-05-27 03:16:10|225.2|222.32|225.3|222.42|225.3|222.42|225.2|222.32|0
1653621380000|2022-05-27 03:16:20|225.2|222.32|225.2|222.32|225.2|222.32|225.2|222.32|0
1653621390000|2022-05-27 03:16:30|225.3|222.42|225.1|222.22|225.3|222.42|225.1|222.22|0
1653621400000|2022-05-27 03:16:40|225.4|222.52|225.6|222.72|225.6|222.72|225.4|222.52|0
1653621410000|2022-05-27 03:16:50|225.5|222.62|225.6|222.72|225.6|222.72|225.5|222.62|0
1653621420000|2022-05-27 03:17:00|225.7|222.82|225.7|222.82|225.7|222.82|225.7|222.82|0
1653621430000|2022-05-27 03:17:10|225.8|222.92|225.8|222.92|225.8|222.92|225.8|222.92|0
1653621450000|2022-05-27 03:17:30|225.7|222.82|225.8|222.92|225.8|222.92|225.7|222.82|0
1653621460000|2022-05-27 03:17:40|225.9|223.02|226.1|223.22|226.1|223.22|225.9|223.02|0
1653621470000|2022-05-27 03:17:50|226.2|223.32|226.2|223.32|226.2|223.32|226.2|223.32|0
1653621480000|2022-05-27 03:18:00|226.1|223.22|226.4|223.52|226.4|223.52|226.1|223.22|0
1653621490000|2022-05-27 03:18:10|226|223.12|225.6|222.72|226|223.12|225.6|222.72|0
1653621500000|2022-05-27 03:18:20|225.7|222.82|225.7|222.82|225.7|222.82|225.7|222.82|0
1653621510000|2022-05-27 03:18:30|225.6|222.72|225.6|222.72|225.6|222.72|225.6|222.72|0
1653621530000|2022-05-27 03:18:50|225.5|222.62|225.5|222.62|225.5|222.62|225.5|222.62|0
1653621540000|2022-05-27 03:19:00|225.4|222.52|225.4|222.52|225.4|222.52|225.4|222.52|0
1653621550000|2022-05-27 03:19:10|225.2|222.32|225.4|222.52|225.4|222.52|225.2|222.32|0
1653621560000|2022-05-27 03:19:20|225.3|222.42|225.19|222.31|225.3|222.42|225.19|222.31|0
1653621570000|2022-05-27 03:19:30|225.3|222.42|225.19|222.31|225.3|222.42|225.19|222.31|0
1653621590000|2022-05-27 03:19:50|225.1|222.22|225.19|222.31|225.19|222.31|225.1|222.22|0
1653621600000|2022-05-27 03:20:00|225.1|222.22|224.99|222.11|225.1|222.22|224.99|222.11|0
1653621610000|2022-05-27 03:20:10|224.79|221.91|224.79|221.91|224.9|222.02|224.79|221.91|0
1653621620000|2022-05-27 03:20:20|224.9|222.02|224.79|221.91|224.9|222.02|224.79|221.91|0
1653621630000|2022-05-27 03:20:30|224.59|221.71|224.79|221.91|224.79|221.91|224.59|221.71|0
1653621640000|2022-05-27 03:20:40|224.99|222.11|224.9|222.02|224.99|222.11|224.9|222.02|0
1653621650000|2022-05-27 03:20:50|224.99|222.11|224.99|222.11|224.99|222.11|224.99|222.11|0
1653621680000|2022-05-27 03:21:20|224.9|222.02|224.9|222.02|224.9|222.02|224.9|222.02|0
1653621690000|2022-05-27 03:21:30|224.99|222.11|224.99|222.11|224.99|222.11|224.99|222.11|0
1653621700000|2022-05-27 03:21:40|224.9|222.02|224.59|221.71|224.9|222.02|224.59|221.71|0
1653621710000|2022-05-27 03:21:50|224.39|221.51|224.39|221.51|224.39|221.51|224.39|221.51|0
1653621720000|2022-05-27 03:22:00|224.19|221.31|223.99|221.11|224.19|221.31|223.99|221.11|0
1653621730000|2022-05-27 03:22:10|224.19|221.31|224.19|221.31|224.19|221.31|224.19|221.31|0
1653621740000|2022-05-27 03:22:20|223.99|221.11|224.29|221.41|224.29|221.41|223.99|221.11|0
1653621750000|2022-05-27 03:22:30|224.19|221.31|224.09|221.21|224.19|221.31|224.09|221.21|0
1653621760000|2022-05-27 03:22:40|223.99|221.11|223.99|221.11|223.99|221.11|223.99|221.11|0
1653621770000|2022-05-27 03:22:50|223.79|220.91|223.69|220.81|223.79|220.91|223.69|220.81|0
1653621780000|2022-05-27 03:23:00|223.79|220.91|223.79|220.91|223.79|220.91|223.79|220.91|0
1653621790000|2022-05-27 03:23:10|223.59|220.71|223.59|220.71|223.59|220.71|223.59|220.71|0
1653621800000|2022-05-27 03:23:20|223.49|220.61|223.69|220.81|223.69|220.81|223.49|220.61|0
1653621810000|2022-05-27 03:23:30|223.79|220.91|223.79|220.91|223.99|221.11|223.79|220.91|0
1653621820000|2022-05-27 03:23:40|223.89|221.01|224.19|221.31|224.19|221.31|223.89|221.01|0
1653621840000|2022-05-27 03:24:00|223.99|221.11|223.99|221.11|223.99|221.11|223.99|221.11|0
1653621850000|2022-05-27 03:24:10|224.19|221.31|224.19|221.31|224.19|221.31|224.19|221.31|0
1653621860000|2022-05-27 03:24:20|224.09|221.21|224.19|221.31|224.19|221.31|224.09|221.21|0
1653621870000|2022-05-27 03:24:30|224.29|221.41|224.19|221.31|224.29|221.41|224.19|221.31|0
1653621880000|2022-05-27 03:24:40|224.29|221.41|224.39|221.51|224.39|221.51|224.29|221.41|0
1653621890000|2022-05-27 03:24:50|224.59|221.71|224.59|221.71|224.59|221.71|224.49|221.61|0
1653621910000|2022-05-27 03:25:10|224.69|221.81|224.49|221.61|224.69|221.81|224.49|221.61|0
1653621920000|2022-05-27 03:25:20|224.29|221.41|224.29|221.41|224.39|221.51|224.29|221.41|0
1653621940000|2022-05-27 03:25:40|224.19|221.31|223.99|221.11|224.19|221.31|223.99|221.11|0
1653621950000|2022-05-27 03:25:50|223.98|221.1|223.78|220.9|224.19|221.31|223.78|220.9|0
1653621960000|2022-05-27 03:26:00|223.89|221.01|223.89|221.01|223.89|221.01|223.89|221.01|0
1653621970000|2022-05-27 03:26:10|223.78|220.9|223.78|220.9|223.89|221.01|223.78|220.9|0
1653621980000|2022-05-27 03:26:20|223.98|221.1|223.89|221.01|223.98|221.1|223.89|221.01|0
1653621990000|2022-05-27 03:26:30|223.78|220.9|223.78|220.9|223.78|220.9|223.78|220.9|0
1653622000000|2022-05-27 03:26:40|223.69|220.81|223.38|220.5|223.69|220.81|223.38|220.5|0
1653622010000|2022-05-27 03:26:50|223.58|220.7|223.49|220.61|223.58|220.7|223.49|220.61|0
1653622020000|2022-05-27 03:27:00|223.58|220.7|223.38|220.5|223.58|220.7|223.38|220.5|0
1653622030000|2022-05-27 03:27:10|223.18|220.3|223.29|220.41|223.38|220.5|223.18|220.3|0
1653622040000|2022-05-27 03:27:20|223.38|220.5|223.29|220.41|223.38|220.5|223.29|220.41|0
1653622050000|2022-05-27 03:27:30|223.38|220.5|223.29|220.41|223.38|220.5|223.29|220.41|0
1653622060000|2022-05-27 03:27:40|223.38|220.5|223.29|220.41|223.38|220.5|223.18|220.3|0
1653622070000|2022-05-27 03:27:50|223.18|220.3|223.38|220.5|223.38|220.5|223.18|220.3|0
1653622080000|2022-05-27 03:28:00|223.29|220.41|223.29|220.41|223.38|220.5|223.29|220.41|0
1653622090000|2022-05-27 03:28:10|223.18|220.3|222.89|220.01|223.18|220.3|222.89|220.01|0
1653622100000|2022-05-27 03:28:20|222.78|219.9|222.89|220.01|222.98|220.1|222.78|219.9|0
1653622110000|2022-05-27 03:28:30|222.78|219.9|223.09|220.21|223.09|220.21|222.58|219.7|0
1653622120000|2022-05-27 03:28:40|223.18|220.3|223.18|220.3|223.38|220.5|223.18|220.3|0
1653622130000|2022-05-27 03:28:50|223.09|220.21|222.98|220.1|223.18|220.3|222.98|220.1|0
1653622140000|2022-05-27 03:29:00|223.09|220.21|223.18|220.3|223.18|220.3|223.09|220.21|0
1653622150000|2022-05-27 03:29:10|223.28|220.4|223.38|220.5|223.38|220.5|223.28|220.4|0
1653622160000|2022-05-27 03:29:20|223.48|220.6|223.48|220.6|223.48|220.6|223.38|220.5|0
1653622170000|2022-05-27 03:29:30|223.38|220.5|223.18|220.3|223.38|220.5|223.18|220.3|0
1653622180000|2022-05-27 03:29:40|222.98|220.1|223.08|220.2|223.08|220.2|222.98|220.1|0
1653622190000|2022-05-27 03:29:50|222.98|220.1|223.08|220.2|223.08|220.2|222.98|220.1|0
1653622200000|2022-05-27 03:30:00|222.98|220.1|223.28|220.4|223.28|220.4|222.98|220.1|0
1653622210000|2022-05-27 03:30:10|223.18|220.3|223.38|220.5|223.38|220.5|223.18|220.3|0
1653622220000|2022-05-27 03:30:20|223.58|220.7|223.48|220.6|223.58|220.7|223.38|220.5|0
1653622230000|2022-05-27 03:30:30|223.58|220.7|223.78|220.9|223.78|220.9|223.58|220.7|0
1653622240000|2022-05-27 03:30:40|223.88|221|223.88|221|223.88|221|223.78|220.9|0
1653622250000|2022-05-27 03:30:50|223.98|221.1|223.58|220.7|224.18|221.3|223.58|220.7|0
1653622260000|2022-05-27 03:31:00|223.78|220.9|223.58|220.7|223.78|220.9|223.58|220.7|0
1653622280000|2022-05-27 03:31:20|223.78|220.9|223.98|221.1|223.98|221.1|223.78|220.9|0
1653622290000|2022-05-27 03:31:30|223.78|220.9|223.88|221|223.98|221.1|223.78|220.9|0
1653622300000|2022-05-27 03:31:40|223.98|221.1|224.18|221.3|224.18|221.3|223.98|221.1|0
1653622310000|2022-05-27 03:31:50|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653622330000|2022-05-27 03:32:10|223.88|221|223.88|221|223.98|221.1|223.88|221|0
1653622340000|2022-05-27 03:32:20|223.78|220.9|223.78|220.9|223.78|220.9|223.78|220.9|0
1653622360000|2022-05-27 03:32:40|223.88|221|223.98|221.1|223.98|221.1|223.88|221|0
1653622370000|2022-05-27 03:32:50|223.88|221|223.88|221|223.88|221|223.88|221|0
1653622380000|2022-05-27 03:33:00|223.78|220.9|223.98|221.1|223.98|221.1|223.78|220.9|0
1653622390000|2022-05-27 03:33:10|223.78|220.9|223.88|221|223.98|221.1|223.78|220.9|0
1653622400000|2022-05-27 03:33:20|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653622410000|2022-05-27 03:33:30|224.08|221.2|224.08|221.2|224.08|221.2|224.08|221.2|0
1653622420000|2022-05-27 03:33:40|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653622430000|2022-05-27 03:33:50|224.08|221.2|223.98|221.1|224.08|221.2|223.98|221.1|0
1653622440000|2022-05-27 03:34:00|224.08|221.2|223.98|221.1|224.08|221.2|223.98|221.1|0
1653622450000|2022-05-27 03:34:10|224.08|221.2|224.08|221.2|224.08|221.2|224.08|221.2|0
1653622460000|2022-05-27 03:34:20|224.18|221.3|224.18|221.3|224.18|221.3|224.18|221.3|0
1653622480000|2022-05-27 03:34:40|223.98|221.1|223.78|220.9|223.98|221.1|223.78|220.9|0
1653622490000|2022-05-27 03:34:50|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653622500000|2022-05-27 03:35:00|224.18|221.3|224.18|221.3|224.18|221.3|224.18|221.3|0
1653622510000|2022-05-27 03:35:10|224.38|221.5|224.38|221.5|224.38|221.5|224.28|221.4|0
1653622530000|2022-05-27 03:35:30|224.18|221.3|224.08|221.2|224.18|221.3|224.08|221.2|0
1653622540000|2022-05-27 03:35:40|223.98|221.1|223.97|221.09|223.98|221.1|223.97|221.09|0
1653622570000|2022-05-27 03:36:10|224.17|221.29|224.17|221.29|224.17|221.29|224.17|221.29|0
1653622580000|2022-05-27 03:36:20|223.77|220.89|223.88|221|223.88|221|223.77|220.89|0
1653622590000|2022-05-27 03:36:30|223.97|221.09|223.77|220.89|223.97|221.09|223.77|220.89|0
1653622600000|2022-05-27 03:36:40|223.57|220.69|223.77|220.89|223.77|220.89|223.57|220.69|0
1653622620000|2022-05-27 03:37:00|223.68|220.8|223.77|220.89|223.77|220.89|223.68|220.8|0
1653622630000|2022-05-27 03:37:10|223.68|220.8|223.77|220.89|223.77|220.89|223.68|220.8|0
1653622650000|2022-05-27 03:37:30|223.97|221.09|223.97|221.09|223.97|221.09|223.97|221.09|0
1653622660000|2022-05-27 03:37:40|224.17|221.29|224.17|221.29|224.17|221.29|224.17|221.29|0
1653622700000|2022-05-27 03:38:20|224.37|221.49|223.97|221.09|224.37|221.49|223.97|221.09|0
1653622720000|2022-05-27 03:38:40|224.08|221.2|224.17|221.29|224.17|221.29|224.08|221.2|0
1653622730000|2022-05-27 03:38:50|224.28|221.4|224.17|221.29|224.28|221.4|224.17|221.29|0
1653622750000|2022-05-27 03:39:10|224.57|221.69|224.57|221.69|224.57|221.69|224.57|221.69|0
1653622760000|2022-05-27 03:39:20|224.48|221.6|224.37|221.49|224.48|221.6|224.37|221.49|0
1653622770000|2022-05-27 03:39:30|224.57|221.69|224.57|221.69|224.57|221.69|224.57|221.69|0
1653622790000|2022-05-27 03:39:50|224.77|221.89|224.97|222.09|224.97|222.09|224.77|221.89|0
1653622810000|2022-05-27 03:40:10|224.77|221.89|224.97|222.09|224.97|222.09|224.77|221.89|0
1653622820000|2022-05-27 03:40:20|224.77|221.89|224.77|221.89|224.77|221.89|224.77|221.89|0
1653622830000|2022-05-27 03:40:30|224.88|222|224.88|222|224.88|222|224.88|222|0
1653622840000|2022-05-27 03:40:40|224.97|222.09|224.97|222.09|224.97|222.09|224.97|222.09|0
1653622850000|2022-05-27 03:40:50|224.77|221.89|224.77|221.89|224.77|221.89|224.77|221.89|0
1653622860000|2022-05-27 03:41:00|224.88|222|224.77|221.89|224.88|222|224.77|221.89|0
1653622870000|2022-05-27 03:41:10|224.57|221.69|224.57|221.69|224.57|221.69|224.57|221.69|0
1653622880000|2022-05-27 03:41:20|224.47|221.59|224.37|221.49|224.47|221.59|224.37|221.49|0
1653622900000|2022-05-27 03:41:40|224.27|221.39|224.27|221.39|224.27|221.39|224.17|221.29|0
1653622910000|2022-05-27 03:41:50|224.17|221.29|224.17|221.29|224.17|221.29|223.97|221.09|0
1653622920000|2022-05-27 03:42:00|224.27|221.39|224.37|221.49|224.37|221.49|224.27|221.39|0
1653622960000|2022-05-27 03:42:40|224.47|221.59|224.57|221.69|224.57|221.69|224.47|221.59|0
1653623030000|2022-05-27 03:43:50|224.77|221.89|224.77|221.89|224.77|221.89|224.77|221.89|0
1653623040000|2022-05-27 03:44:00|224.87|221.99|224.97|222.09|224.97|222.09|224.87|221.99|0
1653623050000|2022-05-27 03:44:10|224.77|221.89|224.77|221.89|224.77|221.89|224.77|221.89|0
1653623070000|2022-05-27 03:44:30|224.57|221.69|224.57|221.69|224.57|221.69|224.57|221.69|0
1653623090000|2022-05-27 03:44:50|224.47|221.59|224.47|221.59|224.57|221.69|224.47|221.59|0
1653623100000|2022-05-27 03:45:00|224.27|221.39|224.17|221.29|224.27|221.39|224.17|221.29|0
1653623120000|2022-05-27 03:45:20|224.27|221.39|224.17|221.29|224.27|221.39|224.17|221.29|0
1653623130000|2022-05-27 03:45:30|224.07|221.19|224.17|221.29|224.17|221.29|224.07|221.19|0
1653623140000|2022-05-27 03:45:40|223.97|221.09|223.96|221.08|223.97|221.09|223.96|221.08|0
1653623150000|2022-05-27 03:45:50|224.17|221.29|224.37|221.49|224.37|221.49|224.17|221.29|0
1653623200000|2022-05-27 03:46:40|224.16|221.28|224.16|221.28|224.36|221.48|224.16|221.28|0
1653623210000|2022-05-27 03:46:50|224.36|221.48|224.36|221.48|224.36|221.48|224.36|221.48|0
1653623220000|2022-05-27 03:47:00|224.47|221.59|224.57|221.69|224.57|221.69|224.47|221.59|0
1653623230000|2022-05-27 03:47:10|224.36|221.48|224.56|221.68|224.56|221.68|224.36|221.48|0
1653623250000|2022-05-27 03:47:30|224.47|221.59|224.47|221.59|224.47|221.59|224.47|221.59|0
1653623260000|2022-05-27 03:47:40|224.36|221.48|224.36|221.48|224.36|221.48|224.36|221.48|0
1653623270000|2022-05-27 03:47:50|224.27|221.39|224.27|221.39|224.27|221.39|224.27|221.39|0
1653623280000|2022-05-27 03:48:00|224.16|221.28|224.16|221.28|224.16|221.28|224.16|221.28|0
1653623290000|2022-05-27 03:48:10|224.27|221.39|224.36|221.48|224.36|221.48|224.27|221.39|0
1653623300000|2022-05-27 03:48:20|224.47|221.59|224.36|221.48|224.47|221.59|224.36|221.48|0
1653623310000|2022-05-27 03:48:30|224.16|221.28|224.16|221.28|224.36|221.48|224.16|221.28|0
1653623320000|2022-05-27 03:48:40|224.27|221.39|224.36|221.48|224.36|221.48|224.27|221.39|0
1653623340000|2022-05-27 03:49:00|224.16|221.28|224.16|221.28|224.16|221.28|224.16|221.28|0
1653623350000|2022-05-27 03:49:10|224.36|221.48|224.36|221.48|224.36|221.48|224.36|221.48|0
1653623390000|2022-05-27 03:49:50|224.56|221.68|224.56|221.68|224.56|221.68|224.56|221.68|0
1653623400000|2022-05-27 03:50:00|224.36|221.48|224.36|221.48|224.36|221.48|224.36|221.48|0
1653623430000|2022-05-27 03:50:30|224.16|221.28|224.16|221.28|224.16|221.28|224.16|221.28|0
1653623440000|2022-05-27 03:50:40|224.26|221.38|224.36|221.48|224.36|221.48|224.16|221.28|0
1653623450000|2022-05-27 03:50:50|224.26|221.38|224.26|221.38|224.26|221.38|224.26|221.38|0
1653623460000|2022-05-27 03:51:00|224.16|221.28|224.36|221.48|224.36|221.48|224.16|221.28|0
1653623470000|2022-05-27 03:51:10|224.46|221.58|224.56|221.68|224.56|221.68|224.46|221.58|0
1653623480000|2022-05-27 03:51:20|224.76|221.88|224.96|222.08|224.96|222.08|224.76|221.88|0
1653623490000|2022-05-27 03:51:30|225.16|222.28|225.67|222.79|225.67|222.79|225.16|222.28|0
1653623500000|2022-05-27 03:51:40|225.56|222.68|225.07|222.19|225.56|222.68|225.07|222.19|0
1653623510000|2022-05-27 03:51:50|225.36|222.48|225.36|222.48|225.36|222.48|225.36|222.48|0
1653623520000|2022-05-27 03:52:00|225.16|222.28|224.96|222.08|225.16|222.28|224.96|222.08|0
1653623540000|2022-05-27 03:52:20|225.16|222.28|225.16|222.28|225.16|222.28|225.16|222.28|0
1653623550000|2022-05-27 03:52:30|225.36|222.48|225.36|222.48|225.36|222.48|225.36|222.48|0
1653623560000|2022-05-27 03:52:40|225.56|222.68|225.56|222.68|225.56|222.68|225.47|222.59|0
1653623570000|2022-05-27 03:52:50|225.67|222.79|225.56|222.68|225.67|222.79|225.56|222.68|0
1653623580000|2022-05-27 03:53:00|225.36|222.48|225.36|222.48|225.36|222.48|225.36|222.48|0
1653623600000|2022-05-27 03:53:20|225.47|222.59|225.36|222.48|225.47|222.59|225.36|222.48|0
1653623610000|2022-05-27 03:53:30|225.56|222.68|225.56|222.68|225.56|222.68|225.56|222.68|0
1653623630000|2022-05-27 03:53:50|225.47|222.59|225.36|222.48|225.47|222.59|225.36|222.48|0
1653623640000|2022-05-27 03:54:00|225.56|222.68|225.36|222.48|225.56|222.68|225.36|222.48|0
1653623650000|2022-05-27 03:54:10|225.47|222.59|225.36|222.48|225.47|222.59|225.36|222.48|0
1653623660000|2022-05-27 03:54:20|225.47|222.59|225.36|222.48|225.56|222.68|225.36|222.48|0
1653623680000|2022-05-27 03:54:40|225.16|222.28|225.26|222.38|225.26|222.38|225.16|222.28|0
1653623690000|2022-05-27 03:54:50|225.36|222.48|225.46|222.58|225.46|222.58|225.36|222.48|0
1653623700000|2022-05-27 03:55:00|225.36|222.48|225.56|222.68|225.56|222.68|225.36|222.48|0
1653623720000|2022-05-27 03:55:20|225.46|222.58|225.36|222.48|225.46|222.58|225.36|222.48|0
1653623730000|2022-05-27 03:55:30|225.46|222.58|225.46|222.58|225.56|222.68|225.46|222.58|0
1653623740000|2022-05-27 03:55:40|225.56|222.68|225.56|222.68|225.67|222.79|225.56|222.68|0
1653623750000|2022-05-27 03:55:50|225.36|222.48|225.56|222.68|225.56|222.68|225.36|222.48|0
1653623760000|2022-05-27 03:56:00|225.36|222.48|225.36|222.48|225.36|222.48|225.36|222.48|0
1653623800000|2022-05-27 03:56:40|224.96|222.08|225.06|222.18|225.06|222.18|224.96|222.08|0
1653623810000|2022-05-27 03:56:50|224.96|222.08|224.96|222.08|224.96|222.08|224.86|221.98|0
1653623820000|2022-05-27 03:57:00|225.06|222.18|225.06|222.18|225.16|222.28|225.06|222.18|0
1653623830000|2022-05-27 03:57:10|225.16|222.28|225.36|222.48|225.36|222.48|225.16|222.28|0
1653623840000|2022-05-27 03:57:20|225.46|222.58|225.56|222.68|225.56|222.68|225.46|222.58|0
1653623870000|2022-05-27 03:57:50|225.66|222.78|225.76|222.88|225.76|222.88|225.66|222.78|0
1653623890000|2022-05-27 03:58:10|225.96|223.08|225.86|222.98|226.16|223.28|225.86|222.98|0
1653623900000|2022-05-27 03:58:20|225.96|223.08|225.96|223.08|226.36|223.48|225.96|223.08|0
1653623910000|2022-05-27 03:58:30|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1653623930000|2022-05-27 03:58:50|226.27|223.39|226.56|223.68|226.56|223.68|226.27|223.39|0
1653623940000|2022-05-27 03:59:00|226.47|223.59|226.36|223.48|226.47|223.59|226.36|223.48|0
1653623950000|2022-05-27 03:59:10|226.56|223.68|226.36|223.48|226.56|223.68|226.36|223.48|0
1653623970000|2022-05-27 03:59:30|226.26|223.38|226.36|223.48|226.36|223.48|226.26|223.38|0
1653623990000|2022-05-27 03:59:50|226.56|223.68|226.56|223.68|226.56|223.68|226.56|223.68|0
1653624000000|2022-05-27 04:00:00|226.36|223.48|226.47|223.59|226.56|223.68|226.36|223.48|0
1653624010000|2022-05-27 04:00:10|226.56|223.68|226.47|223.59|226.56|223.68|226.47|223.59|0
1653624020000|2022-05-27 04:00:20|226.36|223.48|226.36|223.48|226.36|223.48|226.26|223.38|0
1653624030000|2022-05-27 04:00:30|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1653624040000|2022-05-27 04:00:40|226.06|223.18|226.16|223.28|226.16|223.28|225.96|223.08|0
1653624050000|2022-05-27 04:00:50|226.06|223.18|226.16|223.28|226.16|223.28|225.96|223.08|0
1653624070000|2022-05-27 04:01:10|226.36|223.48|226.36|223.48|226.36|223.48|226.36|223.48|0
1653624080000|2022-05-27 04:01:20|226.26|223.38|226.36|223.48|226.36|223.48|226.26|223.38|0
1653624110000|2022-05-27 04:01:50|226.16|223.28|226.36|223.48|226.36|223.48|226.16|223.28|0
1653624140000|2022-05-27 04:02:20|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1653624160000|2022-05-27 04:02:40|226.36|223.48|226.16|223.28|226.36|223.48|226.16|223.28|0
1653624170000|2022-05-27 04:02:50|225.96|223.08|225.96|223.08|225.96|223.08|225.96|223.08|0
1653624200000|2022-05-27 04:03:20|226.06|223.18|226.26|223.38|226.26|223.38|226.06|223.18|0
1653624210000|2022-05-27 04:03:30|226.36|223.48|226.16|223.28|226.36|223.48|226.16|223.28|0
1653624220000|2022-05-27 04:03:40|226.06|223.18|225.95|223.07|226.06|223.18|225.95|223.07|0
1653624230000|2022-05-27 04:03:50|226.16|223.28|226.16|223.28|226.16|223.28|226.16|223.28|0
1653624240000|2022-05-27 04:04:00|226.26|223.38|226.16|223.28|226.26|223.38|226.16|223.28|0
1653624250000|2022-05-27 04:04:10|225.95|223.07|226.16|223.28|226.16|223.28|225.95|223.07|0
1653624280000|2022-05-27 04:04:40|226.15|223.27|226.06|223.18|226.15|223.27|226.06|223.18|0
1653624290000|2022-05-27 04:04:50|226.15|223.27|225.95|223.07|226.15|223.27|225.95|223.07|0
1653624300000|2022-05-27 04:05:00|225.86|222.98|225.95|223.07|225.95|223.07|225.86|222.98|0
1653624310000|2022-05-27 04:05:10|225.75|222.87|225.75|222.87|225.75|222.87|225.75|222.87|0
1653624320000|2022-05-27 04:05:20|225.66|222.78|225.55|222.67|225.66|222.78|225.55|222.67|0
1653624330000|2022-05-27 04:05:30|225.75|222.87|225.55|222.67|225.75|222.87|225.55|222.67|0
1653624340000|2022-05-27 04:05:40|225.75|222.87|225.75|222.87|225.75|222.87|225.75|222.87|0
1653624350000|2022-05-27 04:05:50|225.66|222.78|225.55|222.67|225.66|222.78|225.55|222.67|0
1653624360000|2022-05-27 04:06:00|225.35|222.47|225.35|222.47|225.35|222.47|225.35|222.47|0
1653624370000|2022-05-27 04:06:10|225.15|222.27|225.15|222.27|225.15|222.27|225.15|222.27|0
1653624420000|2022-05-27 04:07:00|225.35|222.47|225.35|222.47|225.35|222.47|225.35|222.47|0
1653624430000|2022-05-27 04:07:10|225.45|222.57|225.45|222.57|225.45|222.57|225.35|222.47|0
1653624440000|2022-05-27 04:07:20|225.55|222.67|225.55|222.67|225.55|222.67|225.55|222.67|0
1653624470000|2022-05-27 04:07:50|225.85|222.97|225.55|222.67|225.85|222.97|225.55|222.67|0
1653624500000|2022-05-27 04:08:20|225.45|222.57|225.45|222.57|225.45|222.57|225.45|222.57|0
1653624510000|2022-05-27 04:08:30|225.35|222.47|225.35|222.47|225.35|222.47|225.35|222.47|0
1653624550000|2022-05-27 04:09:10|225.15|222.27|225.25|222.37|225.25|222.37|225.15|222.27|0
1653624560000|2022-05-27 04:09:20|225.15|222.27|224.85|221.97|225.15|222.27|224.85|221.97|0
1653624570000|2022-05-27 04:09:30|224.54|221.66|224.74|221.86|224.74|221.86|224.54|221.66|0
1653624590000|2022-05-27 04:09:50|224.94|222.06|224.74|221.86|224.94|222.06|224.74|221.86|0
1653624610000|2022-05-27 04:10:10|224.65|221.77|224.54|221.66|224.65|221.77|224.54|221.66|0
1653624630000|2022-05-27 04:10:30|224.45|221.57|224.14|221.26|224.45|221.57|224.14|221.26|0
1653624640000|2022-05-27 04:10:40|223.84|220.96|223.74|220.86|223.94|221.06|223.74|220.86|0
1653624650000|2022-05-27 04:10:50|223.94|221.06|224.14|221.26|224.14|221.26|223.84|220.96|0
1653624670000|2022-05-27 04:11:10|223.94|221.06|223.94|221.06|223.94|221.06|223.94|221.06|0
1653624700000|2022-05-27 04:11:40|224.14|221.26|224.14|221.26|224.14|221.26|224.04|221.16|0
1653624710000|2022-05-27 04:11:50|223.94|221.06|223.94|221.06|223.94|221.06|223.94|221.06|0
1653624770000|2022-05-27 04:12:50|223.74|220.86|223.74|220.86|223.74|220.86|223.74|220.86|0
1653624780000|2022-05-27 04:13:00|223.54|220.66|223.54|220.66|223.54|220.66|223.54|220.66|0
1653624790000|2022-05-27 04:13:10|223.34|220.46|223.34|220.46|223.34|220.46|223.34|220.46|0
1653624800000|2022-05-27 04:13:20|223.54|220.66|223.54|220.66|223.54|220.66|223.54|220.66|0
1653624840000|2022-05-27 04:14:00|223.34|220.46|223.54|220.66|223.54|220.66|223.34|220.46|0
1653624860000|2022-05-27 04:14:20|223.74|220.86|223.74|220.86|223.74|220.86|223.74|220.86|0
1653624870000|2022-05-27 04:14:30|223.94|221.06|223.94|221.06|223.94|221.06|223.94|221.06|0
1653624880000|2022-05-27 04:14:40|224.04|221.16|223.74|220.86|224.04|221.16|223.74|220.86|0
1653624910000|2022-05-27 04:15:10|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653624920000|2022-05-27 04:15:20|223.44|220.56|223.33|220.45|223.44|220.56|223.33|220.45|0
1653624950000|2022-05-27 04:15:50|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653624960000|2022-05-27 04:16:00|223.64|220.76|223.73|220.85|223.73|220.85|223.64|220.76|0
1653624990000|2022-05-27 04:16:30|223.93|221.05|223.93|221.05|223.93|221.05|223.93|221.05|0
1653625030000|2022-05-27 04:17:10|223.73|220.85|223.73|220.85|223.73|220.85|223.73|220.85|0
1653625060000|2022-05-27 04:17:40|223.84|220.96|223.73|220.85|223.84|220.96|223.73|220.85|0
1653625090000|2022-05-27 04:18:10|223.53|220.65|223.64|220.76|223.73|220.85|223.53|220.65|0
1653625100000|2022-05-27 04:18:20|223.73|220.85|223.64|220.76|223.73|220.85|223.64|220.76|0
1653625110000|2022-05-27 04:18:30|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625130000|2022-05-27 04:18:50|223.73|220.85|223.73|220.85|223.73|220.85|223.73|220.85|0
1653625140000|2022-05-27 04:19:00|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625170000|2022-05-27 04:19:30|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1653625200000|2022-05-27 04:20:00|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625210000|2022-05-27 04:20:10|223.63|220.75|223.53|220.65|223.63|220.75|223.53|220.65|0
1653625220000|2022-05-27 04:20:20|223.63|220.75|223.73|220.85|223.73|220.85|223.63|220.75|0
1653625230000|2022-05-27 04:20:30|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625240000|2022-05-27 04:20:40|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1653625260000|2022-05-27 04:21:00|223.53|220.65|223.73|220.85|223.73|220.85|223.53|220.65|0
1653625280000|2022-05-27 04:21:20|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625290000|2022-05-27 04:21:30|223.63|220.75|223.63|220.75|223.63|220.75|223.63|220.75|0
1653625300000|2022-05-27 04:21:40|223.53|220.65|223.63|220.75|223.63|220.75|223.53|220.65|0
1653625310000|2022-05-27 04:21:50|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625320000|2022-05-27 04:22:00|223.63|220.75|223.33|220.45|223.63|220.75|223.33|220.45|0
1653625330000|2022-05-27 04:22:10|223.53|220.65|223.43|220.55|223.53|220.65|223.43|220.55|0
1653625340000|2022-05-27 04:22:20|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1653625380000|2022-05-27 04:23:00|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625400000|2022-05-27 04:23:20|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1653625410000|2022-05-27 04:23:30|223.43|220.55|223.43|220.55|223.43|220.55|223.43|220.55|0
1653625420000|2022-05-27 04:23:40|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1653625450000|2022-05-27 04:24:10|223.53|220.65|223.53|220.65|223.53|220.65|223.53|220.65|0
1653625470000|2022-05-27 04:24:30|223.63|220.75|223.63|220.75|223.63|220.75|223.63|220.75|0
1653625480000|2022-05-27 04:24:40|223.73|220.85|223.73|220.85|223.73|220.85|223.73|220.85|0
1653625500000|2022-05-27 04:25:00|223.93|221.05|223.73|220.85|223.93|221.05|223.73|220.85|0
1653625510000|2022-05-27 04:25:10|223.52|220.64|223.72|220.84|223.73|220.85|223.52|220.64|0
1653625520000|2022-05-27 04:25:20|223.52|220.64|223.52|220.64|223.52|220.64|223.52|220.64|0
1653625530000|2022-05-27 04:25:30|223.32|220.44|223.52|220.64|223.52|220.64|223.32|220.44|0
1653625550000|2022-05-27 04:25:50|223.43|220.55|223.43|220.55|223.43|220.55|223.43|220.55|0
1653625560000|2022-05-27 04:26:00|223.52|220.64|223.52|220.64|223.52|220.64|223.52|220.64|0
1653625580000|2022-05-27 04:26:20|223.43|220.55|223.52|220.64|223.52|220.64|223.43|220.55|0
1653625590000|2022-05-27 04:26:30|223.72|220.84|223.72|220.84|223.72|220.84|223.52|220.64|0
1653625610000|2022-05-27 04:26:50|223.83|220.95|223.83|220.95|223.83|220.95|223.83|220.95|0
1653625620000|2022-05-27 04:27:00|223.72|220.84|223.52|220.64|223.72|220.84|223.52|220.64|0
1653625650000|2022-05-27 04:27:30|223.72|220.84|223.92|221.04|223.92|221.04|223.72|220.84|0
1653625660000|2022-05-27 04:27:40|223.83|220.95|223.92|221.04|223.92|221.04|223.83|220.95|0
1653625670000|2022-05-27 04:27:50|223.83|220.95|223.83|220.95|223.83|220.95|223.83|220.95|0
1653625680000|2022-05-27 04:28:00|223.52|220.64|223.52|220.64|223.63|220.75|223.52|220.64|0
1653625710000|2022-05-27 04:28:30|223.32|220.44|223.32|220.44|223.32|220.44|223.32|220.44|0
1653625730000|2022-05-27 04:28:50|223.42|220.54|223.42|220.54|223.42|220.54|223.42|220.54|0
1653625740000|2022-05-27 04:29:00|223.32|220.44|223.32|220.44|223.32|220.44|223.32|220.44|0
1653625750000|2022-05-27 04:29:10|223.12|220.24|223.32|220.44|223.32|220.44|223.12|220.24|0
1653625760000|2022-05-27 04:29:20|223.52|220.64|223.42|220.54|223.52|220.64|223.42|220.54|0
1653625770000|2022-05-27 04:29:30|223.52|220.64|223.52|220.64|223.52|220.64|223.52|220.64|0
1653625800000|2022-05-27 04:30:00|223.32|220.44|223.32|220.44|223.32|220.44|223.32|220.44|0
1653625810000|2022-05-27 04:30:10|223.12|220.24|222.52|219.64|223.12|220.24|222.52|219.64|0
1653625820000|2022-05-27 04:30:20|222.32|219.44|222.32|219.44|222.42|219.54|222.32|219.44|0
1653625830000|2022-05-27 04:30:30|222.52|219.64|222.52|219.64|222.52|219.64|222.52|219.64|0
1653625840000|2022-05-27 04:30:40|223.12|220.24|223.12|220.24|223.12|220.24|223.12|220.24|0
1653625850000|2022-05-27 04:30:50|223.32|220.44|223.32|220.44|223.42|220.54|223.32|220.44|0
1653625870000|2022-05-27 04:31:10|223.72|220.84|223.72|220.84|223.72|220.84|223.72|220.84|0
1653625880000|2022-05-27 04:31:20|223.62|220.74|223.72|220.84|223.72|220.84|223.62|220.74|0
1653625890000|2022-05-27 04:31:30|223.62|220.74|223.62|220.74|223.62|220.74|223.62|220.74|0
1653625900000|2022-05-27 04:31:40|223.52|220.64|223.62|220.74|223.62|220.74|223.52|220.64|0
1653625910000|2022-05-27 04:31:50|223.52|220.64|223.52|220.64|223.52|220.64|223.52|220.64|0
1653625930000|2022-05-27 04:32:10|223.42|220.54|223.52|220.64|223.52|220.64|223.42|220.54|0
1653625940000|2022-05-27 04:32:20|223.62|220.74|223.72|220.84|223.72|220.84|223.62|220.74|0
1653625970000|2022-05-27 04:32:50|223.52|220.64|223.32|220.44|223.52|220.64|223.32|220.44|0
1653625980000|2022-05-27 04:33:00|223.12|220.24|222.92|220.04|223.12|220.24|222.92|220.04|0
1653626040000|2022-05-27 04:34:00|223.02|220.14|223.12|220.24|223.12|220.24|223.02|220.14|0
1653626050000|2022-05-27 04:34:10|223.22|220.34|223.32|220.44|223.32|220.44|223.22|220.34|0
1653626060000|2022-05-27 04:34:20|223.22|220.34|223.22|220.34|223.22|220.34|223.22|220.34|0
1653626070000|2022-05-27 04:34:30|223.32|220.44|223.32|220.44|223.32|220.44|223.32|220.44|0
1653626080000|2022-05-27 04:34:40|223.22|220.34|223.11|220.23|223.22|220.34|223.11|220.23|0
1653626100000|2022-05-27 04:35:00|222.91|220.03|223.02|220.14|223.02|220.14|222.91|220.03|0
1653626110000|2022-05-27 04:35:10|223.11|220.23|223.11|220.23|223.11|220.23|223.11|220.23|0
1653626130000|2022-05-27 04:35:30|223.31|220.43|223.31|220.43|223.31|220.43|223.31|220.43|0
1653626140000|2022-05-27 04:35:40|223.22|220.34|223.11|220.23|223.22|220.34|223.11|220.23|0
1653626170000|2022-05-27 04:36:10|222.91|220.03|222.91|220.03|222.91|220.03|222.91|220.03|0
1653626190000|2022-05-27 04:36:30|222.82|219.94|222.71|219.83|222.91|220.03|222.71|219.83|0
1653626200000|2022-05-27 04:36:40|222.82|219.94|222.71|219.83|222.82|219.94|222.71|219.83|0
1653626210000|2022-05-27 04:36:50|222.91|220.03|222.82|219.94|222.91|220.03|222.82|219.94|0
1653626220000|2022-05-27 04:37:00|222.71|219.83|222.71|219.83|222.71|219.83|222.71|219.83|0
1653626230000|2022-05-27 04:37:10|222.82|219.94|222.82|219.94|222.82|219.94|222.82|219.94|0
1653626240000|2022-05-27 04:37:20|222.91|220.03|223.11|220.23|223.11|220.23|222.91|220.03|0
1653626250000|2022-05-27 04:37:30|223.02|220.14|223.11|220.23|223.11|220.23|223.02|220.14|0
1653626270000|2022-05-27 04:37:50|223.02|220.14|223.11|220.23|223.11|220.23|223.02|220.14|0
1653626280000|2022-05-27 04:38:00|222.91|220.03|222.91|220.03|223.11|220.23|222.71|219.83|0
1653626290000|2022-05-27 04:38:10|222.82|219.94|222.71|219.83|222.82|219.94|222.71|219.83|0
1653626320000|2022-05-27 04:38:40|222.81|219.93|222.81|219.93|222.91|220.03|222.81|219.93|0
1653626330000|2022-05-27 04:38:50|222.91|220.03|222.91|220.03|222.91|220.03|222.91|220.03|0
1653626340000|2022-05-27 04:39:00|223.01|220.13|223.11|220.23|223.11|220.23|223.01|220.13|0
1653626350000|2022-05-27 04:39:10|223.01|220.13|223.11|220.23|223.11|220.23|223.01|220.13|0
1653626360000|2022-05-27 04:39:20|223.31|220.43|223.31|220.43|223.31|220.43|223.31|220.43|0
1653626370000|2022-05-27 04:39:30|223.41|220.53|223.41|220.53|223.51|220.63|223.41|220.53|0
1653626380000|2022-05-27 04:39:40|223.51|220.63|223.41|220.53|223.51|220.63|223.41|220.53|0
1653626390000|2022-05-27 04:39:50|223.31|220.43|223.31|220.43|223.31|220.43|223.31|220.43|0
1653626400000|2022-05-27 04:40:00|223.11|220.23|223.11|220.23|223.11|220.23|223.11|220.23|0
1653626420000|2022-05-27 04:40:20|223.31|220.43|223.31|220.43|223.31|220.43|223.31|220.43|0
1653626430000|2022-05-27 04:40:30|223.21|220.33|223.11|220.23|223.21|220.33|223.11|220.23|0
1653626450000|2022-05-27 04:40:50|223.01|220.13|223.11|220.23|223.11|220.23|223.01|220.13|0
1653626460000|2022-05-27 04:41:00|223.01|220.13|223.11|220.23|223.11|220.23|223.01|220.13|0
1653626470000|2022-05-27 04:41:10|222.91|220.03|222.91|220.03|222.91|220.03|222.91|220.03|0
1653626480000|2022-05-27 04:41:20|223.01|220.13|223.11|220.23|223.11|220.23|223.01|220.13|0
1653626510000|2022-05-27 04:41:50|222.91|220.03|222.91|220.03|222.91|220.03|222.91|220.03|0
1653626550000|2022-05-27 04:42:30|222.71|219.83|222.51|219.63|222.71|219.83|222.51|219.63|0
1653626560000|2022-05-27 04:42:40|222.31|219.43|222.11|219.23|222.31|219.43|222.11|219.23|0
1653626570000|2022-05-27 04:42:50|222.31|219.43|222.11|219.23|222.31|219.43|222.11|219.23|0
1653626580000|2022-05-27 04:43:00|222.41|219.53|222.31|219.43|222.41|219.53|222.31|219.43|0
1653626590000|2022-05-27 04:43:10|222.21|219.33|222.21|219.33|222.31|219.43|222.21|219.33|0
1653626600000|2022-05-27 04:43:20|222.31|219.43|222.31|219.43|222.31|219.43|222.31|219.43|0
1653626610000|2022-05-27 04:43:30|222.11|219.23|222.11|219.23|222.11|219.23|222.11|219.23|0
1653626620000|2022-05-27 04:43:40|222.01|219.13|222.01|219.13|222.01|219.13|222.01|219.13|0
1653626630000|2022-05-27 04:43:50|222.11|219.23|222.11|219.23|222.11|219.23|222.11|219.23|0
1653626640000|2022-05-27 04:44:00|222.31|219.43|222.21|219.33|222.31|219.43|222.21|219.33|0
1653626650000|2022-05-27 04:44:10|222.31|219.43|222.31|219.43|222.31|219.43|222.31|219.43|0
1653626660000|2022-05-27 04:44:20|222.11|219.23|221.91|219.03|222.11|219.23|221.91|219.03|0
1653626670000|2022-05-27 04:44:30|222.11|219.23|222.11|219.23|222.11|219.23|222.11|219.23|0
1653626680000|2022-05-27 04:44:40|222.01|219.13|222.11|219.23|222.11|219.23|222.01|219.13|0
1653626690000|2022-05-27 04:44:50|222.01|219.13|222.01|219.13|222.01|219.13|222.01|219.13|0
1653626700000|2022-05-27 04:45:00|221.91|219.03|222.01|219.13|222.1|219.22|221.91|219.03|0
1653626710000|2022-05-27 04:45:10|222.1|219.22|222.1|219.22|222.1|219.22|222.01|219.13|0
1653626720000|2022-05-27 04:45:20|222.01|219.13|221.9|219.02|222.01|219.13|221.9|219.02|0
1653626740000|2022-05-27 04:45:40|222.01|219.13|222.1|219.22|222.1|219.22|222.01|219.13|0
1653626750000|2022-05-27 04:45:50|221.9|219.02|222.1|219.22|222.1|219.22|221.9|219.02|0
1653626760000|2022-05-27 04:46:00|222.01|219.13|221.9|219.02|222.01|219.13|221.9|219.02|0
1653626770000|2022-05-27 04:46:10|221.7|218.82|221.5|218.62|221.7|218.82|221.5|218.62|0
1653626780000|2022-05-27 04:46:20|221.7|218.82|221.7|218.82|221.7|218.82|221.7|218.82|0
1653626810000|2022-05-27 04:46:50|221.5|218.62|221.5|218.62|221.5|218.62|221.5|218.62|0
1653626820000|2022-05-27 04:47:00|221.7|218.82|221.7|218.82|221.7|218.82|221.7|218.82|0
1653626830000|2022-05-27 04:47:10|221.9|219.02|221.9|219.02|221.9|219.02|221.9|219.02|0
1653626860000|2022-05-27 04:47:40|222.01|219.13|222.01|219.13|222.01|219.13|222.01|219.13|0
1653626870000|2022-05-27 04:47:50|222.1|219.22|222.1|219.22|222.1|219.22|222.1|219.22|0
1653626890000|2022-05-27 04:48:10|221.9|219.02|222.01|219.13|222.01|219.13|221.9|219.02|0
1653626900000|2022-05-27 04:48:20|222.3|219.42|222.41|219.53|222.5|219.62|222.3|219.42|0
1653626910000|2022-05-27 04:48:30|222.3|219.42|222.1|219.22|222.3|219.42|222.1|219.22|0
1653626920000|2022-05-27 04:48:40|222.2|219.32|222.2|219.32|222.2|219.32|222.2|219.32|0
1653626930000|2022-05-27 04:48:50|222.3|219.42|222.3|219.42|222.3|219.42|222.3|219.42|0
1653626940000|2022-05-27 04:49:00|222.1|219.22|222.2|219.32|222.2|219.32|222.1|219.22|0
1653626950000|2022-05-27 04:49:10|222.3|219.42|222.3|219.42|222.3|219.42|222.3|219.42|0
1653627000000|2022-05-27 04:50:00|222.1|219.22|222.1|219.22|222.1|219.22|222.1|219.22|0
1653627010000|2022-05-27 04:50:10|222.2|219.32|222.1|219.22|222.2|219.32|222.1|219.22|0
1653627040000|2022-05-27 04:50:40|222|219.12|221.9|219.02|222|219.12|221.9|219.02|0
1653627070000|2022-05-27 04:51:10|222|219.12|222.1|219.22|222.1|219.22|222|219.12|0
1653627110000|2022-05-27 04:51:50|222.3|219.42|222.3|219.42|222.3|219.42|222.3|219.42|0
1653627140000|2022-05-27 04:52:20|222.1|219.22|222.1|219.22|222.1|219.22|222.1|219.22|0
1653627150000|2022-05-27 04:52:30|222.3|219.42|222.3|219.42|222.3|219.42|222.3|219.42|0
1653627160000|2022-05-27 04:52:40|222.2|219.32|222.2|219.32|222.2|219.32|222.1|219.22|0
1653627170000|2022-05-27 04:52:50|222.3|219.42|222.2|219.32|222.3|219.42|222.2|219.32|0
1653627180000|2022-05-27 04:53:00|222.1|219.22|222.1|219.22|222.1|219.22|222.1|219.22|0
1653627200000|2022-05-27 04:53:20|222.3|219.42|222.3|219.42|222.3|219.42|222.3|219.42|0
1653627240000|2022-05-27 04:54:00|222.4|219.52|222.5|219.62|222.5|219.62|222.4|219.52|0
1653627260000|2022-05-27 04:54:20|222.7|219.82|222.69|219.81|222.7|219.82|222.69|219.81|0
1653627270000|2022-05-27 04:54:30|222.8|219.92|222.8|219.92|222.8|219.92|222.8|219.92|0
1653627280000|2022-05-27 04:54:40|222.89|220.01|223|220.12|223|220.12|222.89|220.01|0
1653627290000|2022-05-27 04:54:50|222.8|219.92|222.89|220.01|222.89|220.01|222.8|219.92|0
1653627300000|2022-05-27 04:55:00|222.69|219.81|222.69|219.81|222.69|219.81|222.69|219.81|0
1653627370000|2022-05-27 04:56:10|222.89|220.01|222.8|219.92|222.89|220.01|222.69|219.81|0
1653627390000|2022-05-27 04:56:30|222.89|220.01|222.89|220.01|222.89|220.01|222.89|220.01|0
1653627400000|2022-05-27 04:56:40|222.69|219.81|222.69|219.81|222.69|219.81|222.69|219.81|0
1653627410000|2022-05-27 04:56:50|222.8|219.92|222.89|220.01|222.89|220.01|222.8|219.92|0
1653627420000|2022-05-27 04:57:00|222.8|219.92|222.89|220.01|222.89|220.01|222.8|219.92|0
1653627440000|2022-05-27 04:57:20|223.09|220.21|222.89|220.01|223.09|220.21|222.89|220.01|0
1653627480000|2022-05-27 04:58:00|222.69|219.81|222.8|219.92|222.8|219.92|222.69|219.81|0
1653627490000|2022-05-27 04:58:10|222.89|220.01|222.69|219.81|222.89|220.01|222.69|219.81|0
1653627510000|2022-05-27 04:58:30|222.79|219.91|222.89|220.01|222.89|220.01|222.79|219.91|0
1653627520000|2022-05-27 04:58:40|222.99|220.11|222.89|220.01|222.99|220.11|222.89|220.01|0
1653627530000|2022-05-27 04:58:50|223.09|220.21|223.09|220.21|223.09|220.21|223.09|220.21|0
1653627570000|2022-05-27 04:59:30|223.19|220.31|223.29|220.41|223.29|220.41|223.19|220.31|0
1653627580000|2022-05-27 04:59:40|223.19|220.31|223.29|220.41|223.29|220.41|223.19|220.31|0
1653627590000|2022-05-27 04:59:50|223.39|220.51|223.39|220.51|223.39|220.51|223.39|220.51|0
1653627600000|2022-05-27 05:00:00|223.29|220.41|223.89|221.01|223.89|221.01|223.29|220.41|0
1653627620000|2022-05-27 05:00:20|223.69|220.81|223.69|220.81|223.69|220.81|223.69|220.81|0
1653627630000|2022-05-27 05:00:30|223.79|220.91|223.59|220.71|223.79|220.91|223.59|220.71|0
1653627640000|2022-05-27 05:00:40|223.69|220.81|223.69|220.81|223.69|220.81|223.49|220.61|0
1653627650000|2022-05-27 05:00:50|223.49|220.61|223.49|220.61|223.49|220.61|223.49|220.61|0
1653627660000|2022-05-27 05:01:00|223.29|220.41|223.29|220.41|223.29|220.41|223.29|220.41|0
1653627670000|2022-05-27 05:01:10|223.39|220.51|223.29|220.41|223.39|220.51|223.29|220.41|0
1653627690000|2022-05-27 05:01:30|223.49|220.61|223.49|220.61|223.49|220.61|223.49|220.61|0
1653627720000|2022-05-27 05:02:00|223.59|220.71|223.49|220.61|223.59|220.71|223.49|220.61|0
1653627730000|2022-05-27 05:02:10|223.59|220.71|223.99|221.11|223.99|221.11|223.59|220.71|0
1653627740000|2022-05-27 05:02:20|224.09|221.21|223.89|221.01|224.09|221.21|223.89|221.01|0
1653627750000|2022-05-27 05:02:30|224.09|221.21|223.69|220.81|224.09|221.21|223.69|220.81|0
1653627780000|2022-05-27 05:03:00|223.89|221.01|223.69|220.81|223.89|221.01|223.69|220.81|0
1653627790000|2022-05-27 05:03:10|223.89|221.01|223.89|221.01|223.89|221.01|223.89|221.01|0
1653627800000|2022-05-27 05:03:20|223.99|221.11|223.89|221.01|223.99|221.11|223.89|221.01|0
1653627810000|2022-05-27 05:03:30|223.99|221.11|223.99|221.11|223.99|221.11|223.99|221.11|0
1653627820000|2022-05-27 05:03:40|223.89|221.01|224.09|221.21|224.09|221.21|223.89|221.01|0
1653627830000|2022-05-27 05:03:50|223.99|221.11|223.99|221.11|223.99|221.11|223.99|221.11|0
1653627840000|2022-05-27 05:04:00|223.89|221.01|224.09|221.21|224.09|221.21|223.89|221.01|0
1653627850000|2022-05-27 05:04:10|224.29|221.41|224.29|221.41|224.29|221.41|224.29|221.41|0
1653627880000|2022-05-27 05:04:40|223.99|221.11|223.48|220.6|223.99|221.11|223.48|220.6|0
1653627890000|2022-05-27 05:04:50|223.59|220.71|223.48|220.6|223.59|220.71|223.48|220.6|0
1653627900000|2022-05-27 05:05:00|223.59|220.71|223.79|220.91|223.89|221.01|223.59|220.71|0
1653627910000|2022-05-27 05:05:10|223.68|220.8|223.79|220.91|223.79|220.91|223.68|220.8|0
1653627920000|2022-05-27 05:05:20|223.89|221.01|223.89|221.01|223.89|221.01|223.89|221.01|0
1653627930000|2022-05-27 05:05:30|223.88|221|223.88|221|223.88|221|223.88|221|0
1653627950000|2022-05-27 05:05:50|224.09|221.21|224.29|221.41|224.29|221.41|224.09|221.21|0
1653627990000|2022-05-27 05:06:30|224.08|221.2|224.08|221.2|224.08|221.2|224.08|221.2|0
1653628000000|2022-05-27 05:06:40|223.88|221|223.68|220.8|223.88|221|223.68|220.8|0
1653628010000|2022-05-27 05:06:50|223.48|220.6|222.99|220.11|223.48|220.6|222.99|220.11|0
1653628020000|2022-05-27 05:07:00|222.88|220|222.68|219.8|222.88|220|222.68|219.8|0
1653628030000|2022-05-27 05:07:10|222.88|220|222.68|219.8|222.88|220|222.59|219.71|0
1653628040000|2022-05-27 05:07:20|222.59|219.71|222.48|219.6|222.59|219.71|222.48|219.6|0
1653628050000|2022-05-27 05:07:30|222.59|219.71|222.68|219.8|222.68|219.8|222.48|219.6|0
1653628060000|2022-05-27 05:07:40|222.59|219.71|222.59|219.71|222.68|219.8|222.59|219.71|0
1653628070000|2022-05-27 05:07:50|222.88|220|222.99|220.11|222.99|220.11|222.88|220|0
1653628080000|2022-05-27 05:08:00|222.79|219.91|223.08|220.2|223.08|220.2|222.79|219.91|0
1653628100000|2022-05-27 05:08:20|223.28|220.4|223.28|220.4|223.28|220.4|223.18|220.3|0
1653628110000|2022-05-27 05:08:30|223.18|220.3|223.28|220.4|223.28|220.4|223.18|220.3|0
1653628120000|2022-05-27 05:08:40|223.18|220.3|223.18|220.3|223.18|220.3|223.18|220.3|0
1653628130000|2022-05-27 05:08:50|223.28|220.4|223.28|220.4|223.28|220.4|223.28|220.4|0
1653628140000|2022-05-27 05:09:00|223.08|220.2|222.98|220.1|223.08|220.2|222.98|220.1|0
1653628150000|2022-05-27 05:09:10|223.08|220.2|222.98|220.1|223.08|220.2|222.98|220.1|0
1653628160000|2022-05-27 05:09:20|222.88|220|222.88|220|222.98|220.1|222.88|220|0
1653628170000|2022-05-27 05:09:30|222.98|220.1|222.98|220.1|222.98|220.1|222.98|220.1|0
1653628180000|2022-05-27 05:09:40|223.08|220.2|223.08|220.2|223.08|220.2|223.08|220.2|0
1653628190000|2022-05-27 05:09:50|223.28|220.4|223.18|220.3|223.28|220.4|223.18|220.3|0
1653628200000|2022-05-27 05:10:00|223.28|220.4|223.08|220.2|223.28|220.4|223.08|220.2|0
1653628210000|2022-05-27 05:10:10|222.98|220.1|222.88|220|223.08|220.2|222.88|220|0
1653628220000|2022-05-27 05:10:20|223.08|220.2|222.98|220.1|223.08|220.2|222.98|220.1|0
1653628230000|2022-05-27 05:10:30|223.08|220.2|222.88|220|223.08|220.2|222.88|220|0
1653628250000|2022-05-27 05:10:50|222.78|219.9|222.88|220|222.88|220|222.78|219.9|0
1653628260000|2022-05-27 05:11:00|222.78|219.9|222.88|220|222.88|220|222.78|219.9|0
1653628270000|2022-05-27 05:11:10|222.98|220.1|222.98|220.1|222.98|220.1|222.98|220.1|0
1653628280000|2022-05-27 05:11:20|222.88|220|222.68|219.8|222.88|220|222.68|219.8|0
1653628290000|2022-05-27 05:11:30|222.88|220|222.78|219.9|222.88|220|222.78|219.9|0
1653628300000|2022-05-27 05:11:40|222.68|219.8|222.58|219.7|222.68|219.8|222.48|219.6|0
1653628320000|2022-05-27 05:12:00|222.48|219.6|222.28|219.4|222.48|219.6|222.28|219.4|0
1653628340000|2022-05-27 05:12:20|222.48|219.6|222.48|219.6|222.48|219.6|222.48|219.6|0
1653628360000|2022-05-27 05:12:40|222.38|219.5|222.38|219.5|222.48|219.6|222.38|219.5|0
1653628370000|2022-05-27 05:12:50|222.48|219.6|222.48|219.6|222.48|219.6|222.38|219.5|0
1653628390000|2022-05-27 05:13:10|222.38|219.5|222.28|219.4|222.38|219.5|222.28|219.4|0
1653628400000|2022-05-27 05:13:20|222.08|219.2|222.28|219.4|222.28|219.4|222.08|219.2|0
1653628410000|2022-05-27 05:13:30|222.38|219.5|222.28|219.4|222.38|219.5|222.28|219.4|0
1653628420000|2022-05-27 05:13:40|222.48|219.6|222.48|219.6|222.48|219.6|222.48|219.6|0
1653628440000|2022-05-27 05:14:00|222.28|219.4|222.48|219.6|222.48|219.6|222.28|219.4|0
1653628450000|2022-05-27 05:14:10|222.28|219.4|222.28|219.4|222.28|219.4|222.28|219.4|0
1653628460000|2022-05-27 05:14:20|222.27|219.39|222.27|219.39|222.38|219.5|222.27|219.39|0
1653628470000|2022-05-27 05:14:30|221.68|218.8|221.88|219|221.88|219|221.68|218.8|0
1653628480000|2022-05-27 05:14:40|222.07|219.19|222.07|219.19|222.07|219.19|222.07|219.19|0
1653628490000|2022-05-27 05:14:50|221.87|218.99|221.98|219.1|221.98|219.1|221.87|218.99|0
1653628500000|2022-05-27 05:15:00|222.07|219.19|222.07|219.19|222.07|219.19|221.98|219.1|0
1653628520000|2022-05-27 05:15:20|222.18|219.3|222.27|219.39|222.27|219.39|222.18|219.3|0
1653628530000|2022-05-27 05:15:30|222.07|219.19|222.27|219.39|222.27|219.39|222.07|219.19|0
1653628540000|2022-05-27 05:15:40|222.47|219.59|222.07|219.19|222.47|219.59|222.07|219.19|0
1653628550000|2022-05-27 05:15:50|222.18|219.3|222.18|219.3|222.18|219.3|222.18|219.3|0
1653628560000|2022-05-27 05:16:00|222.07|219.19|222.07|219.19|222.07|219.19|222.07|219.19|0
1653628590000|2022-05-27 05:16:30|221.67|218.79|221.27|218.39|221.67|218.79|221.27|218.39|0
1653628600000|2022-05-27 05:16:40|221.08|218.2|221.47|218.59|221.47|218.59|221.08|218.2|0
1653628610000|2022-05-27 05:16:50|221.58|218.7|221.58|218.7|221.58|218.7|221.47|218.59|0
1653628620000|2022-05-27 05:17:00|221.67|218.79|221.67|218.79|221.67|218.79|221.67|218.79|0
1653628630000|2022-05-27 05:17:10|221.87|218.99|221.87|218.99|221.87|218.99|221.87|218.99|0
1653628640000|2022-05-27 05:17:20|221.67|218.79|221.67|218.79|221.67|218.79|221.67|218.79|0
1653628650000|2022-05-27 05:17:30|221.78|218.9|221.78|218.9|221.87|218.99|221.67|218.79|0
1653628660000|2022-05-27 05:17:40|221.87|218.99|221.87|218.99|221.87|218.99|221.87|218.99|0
1653628670000|2022-05-27 05:17:50|222.07|219.19|221.98|219.1|222.07|219.19|221.98|219.1|0
1653628680000|2022-05-27 05:18:00|222.07|219.19|222.07|219.19|222.07|219.19|222.07|219.19|0
1653628690000|2022-05-27 05:18:10|221.98|219.1|221.87|218.99|222.07|219.19|221.87|218.99|0
1653628710000|2022-05-27 05:18:30|222.07|219.19|222.07|219.19|222.07|219.19|222.07|219.19|0
1653628720000|2022-05-27 05:18:40|221.97|219.09|221.97|219.09|221.97|219.09|221.97|219.09|0
1653628740000|2022-05-27 05:19:00|222.07|219.19|222.07|219.19|222.07|219.19|222.07|219.19|0
1653628770000|2022-05-27 05:19:30|222.27|219.39|222.27|219.39|222.27|219.39|222.27|219.39|0
1653628780000|2022-05-27 05:19:40|222.07|219.19|222.27|219.39|222.27|219.39|222.07|219.19|0
1653628790000|2022-05-27 05:19:50|221.97|219.09|222.07|219.19|222.07|219.19|221.97|219.09|0
1653628800000|2022-05-27 05:20:00|222.27|219.39|222.27|219.39|222.47|219.59|222.27|219.39|0
1653628810000|2022-05-27 05:20:10|222.17|219.29|222.17|219.29|222.17|219.29|222.17|219.29|0
1653628820000|2022-05-27 05:20:20|222.07|219.19|222.17|219.29|222.17|219.29|222.07|219.19|0
1653628830000|2022-05-27 05:20:30|222.27|219.39|222.27|219.39|222.27|219.39|222.27|219.39|0
1653628840000|2022-05-27 05:20:40|222.17|219.29|222.07|219.19|222.17|219.29|222.07|219.19|0
1653628850000|2022-05-27 05:20:50|221.97|219.09|222.07|219.19|222.07|219.19|221.97|219.09|0
1653628870000|2022-05-27 05:21:10|222.77|219.89|222.87|219.99|222.87|219.99|222.77|219.89|0
1653628880000|2022-05-27 05:21:20|222.67|219.79|223.07|220.19|223.07|220.19|222.67|219.79|0
1653628900000|2022-05-27 05:21:40|222.97|220.09|222.27|219.39|222.97|220.09|222.27|219.39|0
1653628910000|2022-05-27 05:21:50|222.57|219.69|222.67|219.79|222.67|219.79|222.57|219.69|0
1653628920000|2022-05-27 05:22:00|222.87|219.99|222.77|219.89|222.87|219.99|222.67|219.79|0
1653628930000|2022-05-27 05:22:10|222.67|219.79|222.67|219.79|222.67|219.79|222.67|219.79|0
1653628940000|2022-05-27 05:22:20|222.47|219.59|222.47|219.59|222.47|219.59|222.47|219.59|0
1653628950000|2022-05-27 05:22:30|222.27|219.39|222.27|219.39|222.37|219.49|222.27|219.39|0
1653628960000|2022-05-27 05:22:40|222.37|219.49|222.47|219.59|222.67|219.79|222.37|219.49|0
1653628970000|2022-05-27 05:22:50|222.57|219.69|222.57|219.69|222.57|219.69|222.57|219.69|0
1653628980000|2022-05-27 05:23:00|222.67|219.79|222.67|219.79|222.67|219.79|222.67|219.79|0
1653628990000|2022-05-27 05:23:10|222.77|219.89|222.77|219.89|222.77|219.89|222.77|219.89|0
1653629000000|2022-05-27 05:23:20|222.67|219.79|222.77|219.89|222.77|219.89|222.67|219.79|0
1653629010000|2022-05-27 05:23:30|222.87|219.99|222.87|219.99|222.87|219.99|222.87|219.99|0
1653629020000|2022-05-27 05:23:40|222.97|220.09|222.97|220.09|222.97|220.09|222.97|220.09|0
1653629030000|2022-05-27 05:23:50|223.07|220.19|223.07|220.19|223.07|220.19|223.07|220.19|0
1653629050000|2022-05-27 05:24:10|223.17|220.29|223.17|220.29|223.27|220.39|223.17|220.29|0
1653629060000|2022-05-27 05:24:20|223.27|220.39|223.67|220.79|223.67|220.79|223.26|220.38|0
1653629070000|2022-05-27 05:24:30|223.87|220.99|223.87|220.99|223.87|220.99|223.67|220.79|0
1653629080000|2022-05-27 05:24:40|223.77|220.89|223.87|220.99|223.87|220.99|223.67|220.79|0
1653629090000|2022-05-27 05:24:50|223.67|220.79|223.67|220.79|223.67|220.79|223.67|220.79|0
1653629100000|2022-05-27 05:25:00|223.77|220.89|223.66|220.78|223.87|220.99|223.66|220.78|0
1653629110000|2022-05-27 05:25:10|223.87|220.99|223.66|220.78|223.87|220.99|223.66|220.78|0
1653629120000|2022-05-27 05:25:20|223.46|220.58|223.46|220.58|223.46|220.58|223.46|220.58|0
1653629140000|2022-05-27 05:25:40|223.26|220.38|223.26|220.38|223.26|220.38|223.26|220.38|0
1653629150000|2022-05-27 05:25:50|223.37|220.49|223.26|220.38|223.37|220.49|223.26|220.38|0
1653629180000|2022-05-27 05:26:20|223.06|220.18|223.06|220.18|223.06|220.18|223.06|220.18|0
1653629190000|2022-05-27 05:26:30|222.97|220.09|223.06|220.18|223.06|220.18|222.97|220.09|0
1653629200000|2022-05-27 05:26:40|222.86|219.98|222.86|219.98|222.86|219.98|222.86|219.98|0
1653629220000|2022-05-27 05:27:00|222.77|219.89|222.77|219.89|222.86|219.98|222.77|219.89|0
1653629240000|2022-05-27 05:27:20|222.66|219.78|222.77|219.89|222.77|219.89|222.66|219.78|0
1653629250000|2022-05-27 05:27:30|222.66|219.78|222.46|219.58|222.66|219.78|222.46|219.58|0
1653629260000|2022-05-27 05:27:40|222.37|219.49|222.46|219.58|222.46|219.58|222.37|219.49|0
1653629270000|2022-05-27 05:27:50|222.57|219.69|223.06|220.18|223.06|220.18|222.57|219.69|0
1653629280000|2022-05-27 05:28:00|223.26|220.38|223.26|220.38|223.26|220.38|223.26|220.38|0
1653629290000|2022-05-27 05:28:10|223.17|220.29|223.26|220.38|223.26|220.38|223.17|220.29|0
1653629310000|2022-05-27 05:28:30|223.16|220.28|223.06|220.18|223.16|220.28|223.06|220.18|0
1653629330000|2022-05-27 05:28:50|223.26|220.38|223.06|220.18|223.26|220.38|223.06|220.18|0
1653629340000|2022-05-27 05:29:00|223.16|220.28|222.86|219.98|223.16|220.28|222.86|219.98|0
1653629350000|2022-05-27 05:29:10|222.66|219.78|222.66|219.78|222.66|219.78|222.66|219.78|0
1653629360000|2022-05-27 05:29:20|222.86|219.98|222.66|219.78|222.86|219.98|222.66|219.78|0
1653629400000|2022-05-27 05:30:00|222.86|219.98|222.86|219.98|222.86|219.98|222.66|219.78|0
1653629410000|2022-05-27 05:30:10|222.66|219.78|222.76|219.88|222.76|219.88|222.66|219.78|0
1653629420000|2022-05-27 05:30:20|222.86|219.98|222.86|219.98|222.86|219.98|222.66|219.78|0
1653629440000|2022-05-27 05:30:40|222.66|219.78|222.76|219.88|222.86|219.98|222.66|219.78|0
1653629450000|2022-05-27 05:30:50|222.66|219.78|222.66|219.78|222.66|219.78|222.66|219.78|0
1653629460000|2022-05-27 05:31:00|222.56|219.68|222.66|219.78|222.66|219.78|222.56|219.68|0
1653629470000|2022-05-27 05:31:10|222.56|219.68|222.46|219.58|222.56|219.68|222.46|219.58|0
1653629530000|2022-05-27 05:32:10|222.66|219.78|222.86|219.98|222.86|219.98|222.66|219.78|0
1653629550000|2022-05-27 05:32:30|223.26|220.38|223.26|220.38|223.26|220.38|223.26|220.38|0
1653629560000|2022-05-27 05:32:40|223.06|220.18|222.86|219.98|223.06|220.18|222.86|219.98|0
1653629580000|2022-05-27 05:33:00|223.06|220.18|222.86|219.98|223.06|220.18|222.86|219.98|0
1653629590000|2022-05-27 05:33:10|222.96|220.08|222.96|220.08|222.96|220.08|222.96|220.08|0
1653629600000|2022-05-27 05:33:20|222.86|219.98|222.96|220.08|222.96|220.08|222.86|219.98|0
1653629620000|2022-05-27 05:33:40|223.06|220.18|223.16|220.28|223.16|220.28|223.06|220.18|0
1653629630000|2022-05-27 05:33:50|223.06|220.18|223.06|220.18|223.06|220.18|223.06|220.18|0
1653629640000|2022-05-27 05:34:00|223.26|220.38|223.26|220.38|223.26|220.38|223.26|220.38|0
1653629650000|2022-05-27 05:34:10|223.16|220.28|223.46|220.58|223.46|220.58|223.16|220.28|0
1653629660000|2022-05-27 05:34:20|223.66|220.78|223.66|220.78|223.66|220.78|223.66|220.78|0
1653629680000|2022-05-27 05:34:40|223.86|220.98|223.56|220.68|223.86|220.98|223.56|220.68|0
1653629690000|2022-05-27 05:34:50|223.86|220.98|223.76|220.88|223.86|220.98|223.76|220.88|0
1653629700000|2022-05-27 05:35:00|223.66|220.78|223.45|220.57|223.86|220.98|223.45|220.57|0
1653629710000|2022-05-27 05:35:10|223.65|220.77|223.65|220.77|223.65|220.77|223.65|220.77|0
1653629720000|2022-05-27 05:35:20|223.86|220.98|223.85|220.97|223.86|220.98|223.65|220.77|0
1653629740000|2022-05-27 05:35:40|223.96|221.08|223.85|220.97|223.96|221.08|223.85|220.97|0
1653629760000|2022-05-27 05:36:00|224.05|221.17|224.26|221.38|224.26|221.38|224.05|221.17|0
1653629770000|2022-05-27 05:36:10|224.46|221.58|224.05|221.17|224.46|221.58|224.05|221.17|0
1653629780000|2022-05-27 05:36:20|223.85|220.97|224.05|221.17|224.05|221.17|223.85|220.97|0
1653629800000|2022-05-27 05:36:40|223.85|220.97|223.65|220.77|223.85|220.97|223.65|220.77|0
1653629810000|2022-05-27 05:36:50|223.76|220.88|223.65|220.77|223.76|220.88|223.65|220.77|0
1653629820000|2022-05-27 05:37:00|223.85|220.97|223.85|220.97|223.96|221.08|223.76|220.88|0
1653629830000|2022-05-27 05:37:10|223.76|220.88|223.65|220.77|223.85|220.97|223.65|220.77|0
1653629840000|2022-05-27 05:37:20|223.45|220.57|223.45|220.57|223.65|220.77|223.45|220.57|0
1653629860000|2022-05-27 05:37:40|223.56|220.68|223.56|220.68|223.56|220.68|223.45|220.57|0
1653629870000|2022-05-27 05:37:50|223.45|220.57|223.56|220.68|223.56|220.68|223.45|220.57|0
1653629880000|2022-05-27 05:38:00|223.45|220.57|223.16|220.28|223.45|220.57|223.16|220.28|0
1653629890000|2022-05-27 05:38:10|222.85|219.97|223.05|220.17|223.05|220.17|222.85|219.97|0
1653629900000|2022-05-27 05:38:20|223.15|220.27|223.15|220.27|223.25|220.37|223.15|220.27|0
1653629910000|2022-05-27 05:38:30|223.25|220.37|223.25|220.37|223.25|220.37|223.25|220.37|0
1653629920000|2022-05-27 05:38:40|223.15|220.27|223.15|220.27|223.15|220.27|223.15|220.27|0
1653629930000|2022-05-27 05:38:50|223.05|220.17|223.25|220.37|223.45|220.57|223.05|220.17|0
1653629940000|2022-05-27 05:39:00|223.45|220.57|224.05|221.17|224.25|221.37|223.45|220.57|0
1653629950000|2022-05-27 05:39:10|224.16|221.28|224.25|221.37|224.25|221.37|224.05|221.17|0
1653629960000|2022-05-27 05:39:20|224.16|221.28|223.96|221.08|224.16|221.28|223.96|221.08|0
1653629970000|2022-05-27 05:39:30|224.05|221.17|224.05|221.17|224.05|221.17|224.05|221.17|0
1653630000000|2022-05-27 05:40:00|223.85|220.97|223.95|221.07|223.95|221.07|223.85|220.97|0
1653630010000|2022-05-27 05:40:10|224.05|221.17|223.85|220.97|224.05|221.17|223.85|220.97|0
1653630020000|2022-05-27 05:40:20|223.95|221.07|224.05|221.17|224.05|221.17|223.95|221.07|0
1653630040000|2022-05-27 05:40:40|224.25|221.37|224.45|221.57|224.45|221.57|224.25|221.37|0
1653630050000|2022-05-27 05:40:50|224.65|221.77|224.85|221.97|224.85|221.97|224.65|221.77|0
1653630060000|2022-05-27 05:41:00|224.76|221.88|224.65|221.77|224.76|221.88|224.65|221.77|0
1653630070000|2022-05-27 05:41:10|224.45|221.57|224.45|221.57|224.45|221.57|224.45|221.57|0
1653630080000|2022-05-27 05:41:20|224.65|221.77|224.45|221.57|224.65|221.77|224.45|221.57|0
1653630090000|2022-05-27 05:41:30|224.65|221.77|224.65|221.77|224.65|221.77|224.65|221.77|0
1653630100000|2022-05-27 05:41:40|224.45|221.57|224.65|221.77|224.65|221.77|224.45|221.57|0
1653630110000|2022-05-27 05:41:50|224.45|221.57|224.45|221.57|224.45|221.57|224.45|221.57|0
1653630120000|2022-05-27 05:42:00|224.55|221.67|224.65|221.77|224.65|221.77|224.45|221.57|0
1653630130000|2022-05-27 05:42:10|224.76|221.88|224.65|221.77|224.76|221.88|224.65|221.77|0
1653630140000|2022-05-27 05:42:20|224.76|221.88|224.85|221.97|224.85|221.97|224.75|221.87|0
1653630150000|2022-05-27 05:42:30|224.65|221.77|224.85|221.97|224.85|221.97|224.65|221.77|0
1653630160000|2022-05-27 05:42:40|224.75|221.87|224.85|221.97|224.85|221.97|224.65|221.77|0
1653630180000|2022-05-27 05:43:00|225.05|222.17|225.05|222.17|225.05|222.17|225.05|222.17|0
1653630190000|2022-05-27 05:43:10|225.25|222.37|225.25|222.37|225.25|222.37|225.25|222.37|0
1653630200000|2022-05-27 05:43:20|225.45|222.57|225.05|222.17|225.45|222.57|225.05|222.17|0
1653630210000|2022-05-27 05:43:30|225.25|222.37|225.05|222.17|225.25|222.37|225.05|222.17|0
1653630230000|2022-05-27 05:43:50|225.25|222.37|225.25|222.37|225.25|222.37|225.25|222.37|0
1653630240000|2022-05-27 05:44:00|225.05|222.17|224.85|221.97|225.05|222.17|224.85|221.97|0
1653630250000|2022-05-27 05:44:10|224.45|221.57|224.45|221.57|224.45|221.57|224.45|221.57|0
1653630260000|2022-05-27 05:44:20|224.65|221.77|224.65|221.77|224.65|221.77|224.65|221.77|0
1653630270000|2022-05-27 05:44:30|224.75|221.87|224.65|221.77|224.85|221.97|224.65|221.77|0
1653630280000|2022-05-27 05:44:40|224.75|221.87|224.65|221.77|224.75|221.87|224.65|221.77|0
1653630290000|2022-05-27 05:44:50|224.75|221.87|224.75|221.87|224.75|221.87|224.75|221.87|0
1653630300000|2022-05-27 05:45:00|224.85|221.97|224.85|221.97|224.85|221.97|224.85|221.97|0
1653630310000|2022-05-27 05:45:10|224.75|221.87|224.65|221.77|224.85|221.97|224.65|221.77|0
1653630320000|2022-05-27 05:45:20|224.75|221.87|224.65|221.77|224.75|221.87|224.65|221.77|0
1653630330000|2022-05-27 05:45:30|224.95|222.07|224.85|221.97|224.95|222.07|224.85|221.97|0
1653630340000|2022-05-27 05:45:40|224.65|221.77|224.55|221.67|224.65|221.77|224.55|221.67|0
1653630350000|2022-05-27 05:45:50|224.75|221.87|225.05|222.17|225.05|222.17|224.75|221.87|0
1653630360000|2022-05-27 05:46:00|225.45|222.57|225.15|222.27|225.45|222.57|225.15|222.27|0
1653630370000|2022-05-27 05:46:10|225.05|222.17|225.05|222.17|225.05|222.17|225.05|222.17|0
1653630380000|2022-05-27 05:46:20|224.85|221.97|224.85|221.97|224.85|221.97|224.85|221.97|0
1653630390000|2022-05-27 05:46:30|225.05|222.17|225.05|222.17|225.05|222.17|225.05|222.17|0
1653630400000|2022-05-27 05:46:40|224.85|221.97|225.05|222.17|225.05|222.17|224.85|221.97|0
1653630410000|2022-05-27 05:46:50|225.25|222.37|225.25|222.37|225.25|222.37|225.15|222.27|0
1653630420000|2022-05-27 05:47:00|225.35|222.47|225.25|222.37|225.35|222.47|225.25|222.37|0
1653630440000|2022-05-27 05:47:20|225.45|222.57|225.65|222.77|225.65|222.77|225.45|222.57|0
1653630450000|2022-05-27 05:47:30|225.45|222.57|225.45|222.57|225.45|222.57|225.45|222.57|0
1653630460000|2022-05-27 05:47:40|225.55|222.67|225.65|222.77|225.65|222.77|225.55|222.67|0
1653630480000|2022-05-27 05:48:00|225.75|222.87|225.85|222.97|225.85|222.97|225.75|222.87|0
1653630490000|2022-05-27 05:48:10|225.75|222.87|225.85|222.97|225.85|222.97|225.75|222.87|0
1653630500000|2022-05-27 05:48:20|226.05|223.17|226.86|223.98|226.86|223.98|226.05|223.17|0
1653630510000|2022-05-27 05:48:30|227.46|224.58|226.86|223.98|227.46|224.58|226.86|223.98|0
1653630520000|2022-05-27 05:48:40|227.06|224.18|227.06|224.18|227.26|224.38|227.06|224.18|0
1653630530000|2022-05-27 05:48:50|227.16|224.28|227.46|224.58|227.46|224.58|227.06|224.18|0
1653630540000|2022-05-27 05:49:00|227.37|224.49|227.37|224.49|227.46|224.58|227.37|224.49|0
1653630550000|2022-05-27 05:49:10|227.46|224.58|227.66|224.78|227.66|224.78|227.46|224.58|0
1653630560000|2022-05-27 05:49:20|227.46|224.58|227.26|224.38|227.46|224.58|227.26|224.38|0
1653630570000|2022-05-27 05:49:30|227.06|224.18|226.76|223.88|227.06|224.18|226.76|223.88|0
1653630580000|2022-05-27 05:49:40|226.66|223.78|226.66|223.78|226.66|223.78|226.66|223.78|0
1653630590000|2022-05-27 05:49:50|226.86|223.98|226.66|223.78|226.86|223.98|226.66|223.78|0
1653630600000|2022-05-27 05:50:00|226.65|223.77|226.86|223.98|226.86|223.98|226.65|223.77|0
1653630610000|2022-05-27 05:50:10|227.06|224.18|227.26|224.38|227.26|224.38|227.06|224.18|0
1653630620000|2022-05-27 05:50:20|227.16|224.28|226.86|223.98|227.16|224.28|226.86|223.98|0
1653630630000|2022-05-27 05:50:30|226.65|223.77|227.06|224.18|227.06|224.18|226.65|223.77|0
1653630640000|2022-05-27 05:50:40|226.86|223.98|226.86|223.98|226.86|223.98|226.86|223.98|0
1653630660000|2022-05-27 05:51:00|227.06|224.18|226.86|223.98|227.06|224.18|226.76|223.88|0
1653630670000|2022-05-27 05:51:10|226.96|224.08|227.06|224.18|227.06|224.18|226.96|224.08|0
1653630680000|2022-05-27 05:51:20|227.16|224.28|227.26|224.38|227.26|224.38|227.16|224.28|0
1653630690000|2022-05-27 05:51:30|227.46|224.58|227.66|224.78|227.66|224.78|227.46|224.58|0
1653630700000|2022-05-27 05:51:40|227.26|224.38|227.26|224.38|227.26|224.38|227.26|224.38|0
1653630710000|2022-05-27 05:51:50|227.06|224.18|226.85|223.97|227.06|224.18|226.85|223.97|0
1653630720000|2022-05-27 05:52:00|226.65|223.77|226.85|223.97|226.85|223.97|226.65|223.77|0
1653630730000|2022-05-27 05:52:10|226.96|224.08|226.96|224.08|227.06|224.18|226.96|224.08|0
1653630740000|2022-05-27 05:52:20|226.85|223.97|227.06|224.18|227.06|224.18|226.85|223.97|0
1653630750000|2022-05-27 05:52:30|227.26|224.38|227.46|224.58|227.46|224.58|227.26|224.38|0
1653630760000|2022-05-27 05:52:40|227.36|224.48|227.06|224.18|227.36|224.48|227.06|224.18|0
1653630780000|2022-05-27 05:53:00|227.26|224.38|227.26|224.38|227.26|224.38|227.26|224.38|0
1653630800000|2022-05-27 05:53:20|227.46|224.58|227.46|224.58|227.46|224.58|227.46|224.58|0
1653630820000|2022-05-27 05:53:40|227.26|224.38|227.46|224.58|227.46|224.58|227.26|224.38|0
1653630830000|2022-05-27 05:53:50|227.66|224.78|227.66|224.78|227.66|224.78|227.66|224.78|0
1653630840000|2022-05-27 05:54:00|227.46|224.58|227.46|224.58|227.46|224.58|227.46|224.58|0
1653630850000|2022-05-27 05:54:10|227.66|224.78|227.66|224.78|227.66|224.78|227.66|224.78|0
1653630860000|2022-05-27 05:54:20|227.56|224.68|227.66|224.78|227.66|224.78|227.56|224.68|0
1653630870000|2022-05-27 05:54:30|227.46|224.58|227.46|224.58|227.46|224.58|227.46|224.58|0
1653630880000|2022-05-27 05:54:40|227.56|224.68|227.86|224.98|227.86|224.98|227.56|224.68|0
1653630890000|2022-05-27 05:54:50|227.66|224.78|227.66|224.78|227.66|224.78|227.66|224.78|0
1653630900000|2022-05-27 05:55:00|227.86|224.98|227.86|224.98|227.86|224.98|227.86|224.98|0
1653630910000|2022-05-27 05:55:10|228.06|225.18|227.86|224.98|228.06|225.18|227.86|224.98|0
1653630920000|2022-05-27 05:55:20|227.76|224.88|227.66|224.78|227.86|224.98|227.66|224.78|0
1653630930000|2022-05-27 05:55:30|227.56|224.68|227.56|224.68|227.56|224.68|227.56|224.68|0
1653630940000|2022-05-27 05:55:40|227.25|224.37|227.25|224.37|227.25|224.37|227.25|224.37|0
1653630950000|2022-05-27 05:55:50|227.46|224.58|227.25|224.37|227.46|224.58|227.25|224.37|0
1653630960000|2022-05-27 05:56:00|227.46|224.58|227.66|224.78|227.66|224.78|227.46|224.58|0
1653630970000|2022-05-27 05:56:10|227.76|224.88|227.66|224.78|227.76|224.88|227.66|224.78|0
1653630980000|2022-05-27 05:56:20|227.86|224.98|227.96|225.08|228.06|225.18|227.86|224.98|0
1653630990000|2022-05-27 05:56:30|228.06|225.18|228.26|225.38|228.47|225.59|227.96|225.08|0
1653631000000|2022-05-27 05:56:40|228.17|225.29|228.26|225.38|228.26|225.38|228.17|225.29|0
1653631010000|2022-05-27 05:56:50|227.96|225.08|227.86|224.98|228.06|225.18|227.86|224.98|0
1653631020000|2022-05-27 05:57:00|227.66|224.78|227.45|224.57|227.66|224.78|227.45|224.57|0
1653631030000|2022-05-27 05:57:10|227.56|224.68|227.16|224.28|227.56|224.68|227.16|224.28|0
1653631040000|2022-05-27 05:57:20|227.05|224.17|227.66|224.78|227.66|224.78|227.05|224.17|0
1653631050000|2022-05-27 05:57:30|227.45|224.57|227.25|224.37|227.45|224.57|227.25|224.37|0
1653631060000|2022-05-27 05:57:40|227.36|224.48|227.25|224.37|227.45|224.57|227.25|224.37|0
1653631070000|2022-05-27 05:57:50|227.45|224.57|227.25|224.37|227.45|224.57|227.25|224.37|0
1653631080000|2022-05-27 05:58:00|227.36|224.48|227.25|224.37|227.36|224.48|227.25|224.37|0
1653631090000|2022-05-27 05:58:10|226.85|223.97|226.65|223.77|226.85|223.97|226.55|223.67|0
1653631120000|2022-05-27 05:58:40|226.85|223.97|226.65|223.77|226.85|223.97|226.65|223.77|0
1653631130000|2022-05-27 05:58:50|226.85|223.97|226.85|223.97|226.85|223.97|226.85|223.97|0
1653631140000|2022-05-27 05:59:00|226.75|223.87|226.24|223.36|226.75|223.87|226.24|223.36|0
1653631150000|2022-05-27 05:59:10|226.44|223.56|226.24|223.36|226.44|223.56|226.24|223.36|0
1653631170000|2022-05-27 05:59:30|226.04|223.16|225.54|222.66|226.04|223.16|225.54|222.66|0
1653631180000|2022-05-27 05:59:40|225.64|222.76|225.24|222.36|225.64|222.76|225.24|222.36|0
1653631190000|2022-05-27 05:59:50|225.34|222.46|225.03|222.15|225.44|222.56|225.03|222.15|0
1653631200000|2022-05-27 06:00:00|225.14|222.26|225.84|222.96|225.84|222.96|225.14|222.26|0
1653631210000|2022-05-27 06:00:10|225.64|222.76|226.04|223.16|226.04|223.16|225.64|222.76|0
1653631220000|2022-05-27 06:00:20|225.94|223.06|227.25|224.37|227.45|224.57|225.94|223.06|0
1653631230000|2022-05-27 06:00:30|227.45|224.57|227.25|224.37|227.45|224.57|227.25|224.37|0
1653631240000|2022-05-27 06:00:40|227.45|224.57|226.64|223.76|227.45|224.57|226.64|223.76|0
1653631250000|2022-05-27 06:00:50|226.44|223.56|226.24|223.36|226.44|223.56|226.04|223.16|0
1653631260000|2022-05-27 06:01:00|226.44|223.56|226.14|223.26|226.44|223.56|226.14|223.26|0
1653631270000|2022-05-27 06:01:10|226.44|223.56|226.44|223.56|226.44|223.56|226.35|223.47|0
1653631280000|2022-05-27 06:01:20|226.04|223.16|226.24|223.36|226.24|223.36|226.04|223.16|0
1653631290000|2022-05-27 06:01:30|226.14|223.26|225.64|222.76|226.14|223.26|225.64|222.76|0
1653631300000|2022-05-27 06:01:40|225.54|222.66|225.94|223.06|225.94|223.06|225.44|222.56|0
1653631310000|2022-05-27 06:01:50|225.54|222.66|225.43|222.55|225.64|222.76|225.43|222.55|0
1653631320000|2022-05-27 06:02:00|225.23|222.35|225.03|222.15|225.23|222.35|225.03|222.15|0
1653631330000|2022-05-27 06:02:10|224.83|221.95|225.23|222.35|225.23|222.35|224.83|221.95|0
1653631340000|2022-05-27 06:02:20|225.84|222.96|225.84|222.96|225.84|222.96|225.84|222.96|0
1653631350000|2022-05-27 06:02:30|226.24|223.36|226.44|223.56|226.44|223.56|226.24|223.36|0
1653631360000|2022-05-27 06:02:40|226.64|223.76|226.84|223.96|226.84|223.96|226.64|223.76|0
1653631370000|2022-05-27 06:02:50|226.44|223.56|226.34|223.46|226.44|223.56|226.24|223.36|0
1653631380000|2022-05-27 06:03:00|226.44|223.56|226.55|223.67|226.64|223.76|226.44|223.56|0
1653631390000|2022-05-27 06:03:10|226.64|223.76|226.44|223.56|226.64|223.76|226.44|223.56|0
1653631400000|2022-05-27 06:03:20|226.24|223.36|226.64|223.76|226.64|223.76|226.24|223.36|0
1653631410000|2022-05-27 06:03:30|226.84|223.96|226.54|223.66|226.84|223.96|226.54|223.66|0
1653631420000|2022-05-27 06:03:40|226.44|223.56|225.84|222.96|226.54|223.66|225.84|222.96|0
1653631430000|2022-05-27 06:03:50|225.74|222.86|225.63|222.75|225.74|222.86|225.63|222.75|0
1653631440000|2022-05-27 06:04:00|225.23|222.35|225.23|222.35|225.23|222.35|225.03|222.15|0
1653631450000|2022-05-27 06:04:10|224.93|222.05|225.23|222.35|225.23|222.35|224.93|222.05|0
1653631460000|2022-05-27 06:04:20|225.03|222.15|225.43|222.55|225.43|222.55|225.03|222.15|0
1653631470000|2022-05-27 06:04:30|225.63|222.75|225.63|222.75|225.63|222.75|225.63|222.75|0
1653631480000|2022-05-27 06:04:40|225.54|222.66|225.23|222.35|225.54|222.66|225.23|222.35|0
1653631500000|2022-05-27 06:05:00|225.03|222.15|224.93|222.05|225.03|222.15|224.93|222.05|0
1653631510000|2022-05-27 06:05:10|225.23|222.35|225.23|222.35|225.23|222.35|225.03|222.15|0
1653631520000|2022-05-27 06:05:20|225.13|222.25|225.03|222.15|225.13|222.25|225.03|222.15|0
1653631530000|2022-05-27 06:05:30|225.23|222.35|225.43|222.55|225.43|222.55|225.23|222.35|0
1653631540000|2022-05-27 06:05:40|225.63|222.75|225.63|222.75|225.63|222.75|225.63|222.75|0
1653631560000|2022-05-27 06:06:00|226.03|223.15|226.24|223.36|226.24|223.36|226.03|223.15|0
1653631570000|2022-05-27 06:06:10|226.44|223.56|226.44|223.56|226.44|223.56|226.44|223.56|0
1653631580000|2022-05-27 06:06:20|226.03|223.15|226.64|223.76|226.64|223.76|226.03|223.15|0
1653631590000|2022-05-27 06:06:30|226.44|223.56|226.44|223.56|226.44|223.56|226.44|223.56|0
1653631600000|2022-05-27 06:06:40|226.24|223.36|226.03|223.15|226.24|223.36|226.03|223.15|0
1653631610000|2022-05-27 06:06:50|225.94|223.06|225.83|222.95|226.03|223.15|225.83|222.95|0
1653631620000|2022-05-27 06:07:00|225.94|223.06|226.34|223.46|226.34|223.46|225.94|223.06|0
1653631630000|2022-05-27 06:07:10|226.23|223.35|226.44|223.56|226.44|223.56|226.23|223.35|0
1653631640000|2022-05-27 06:07:20|226.64|223.76|226.64|223.76|226.64|223.76|226.64|223.76|0
1653631650000|2022-05-27 06:07:30|226.94|224.06|226.84|223.96|226.94|224.06|226.84|223.96|0
1653631670000|2022-05-27 06:07:50|226.64|223.76|226.64|223.76|226.64|223.76|226.64|223.76|0
1653631680000|2022-05-27 06:08:00|226.84|223.96|227.04|224.16|227.04|224.16|226.84|223.96|0
1653631690000|2022-05-27 06:08:10|227.24|224.36|227.75|224.87|228.25|225.37|227.24|224.36|0
1653631700000|2022-05-27 06:08:20|227.85|224.97|227.85|224.97|227.95|225.07|227.85|224.97|0
1653631710000|2022-05-27 06:08:30|228.05|225.17|228.45|225.57|228.45|225.57|228.05|225.17|0
1653631720000|2022-05-27 06:08:40|228.66|225.78|228.66|225.78|228.66|225.78|228.56|225.68|0
1653631730000|2022-05-27 06:08:50|228.56|225.68|228.25|225.37|228.66|225.78|228.25|225.37|0
1653631740000|2022-05-27 06:09:00|228.45|225.57|228.36|225.48|228.45|225.57|228.36|225.48|0
1653631750000|2022-05-27 06:09:10|228.25|225.37|228.05|225.17|228.25|225.37|228.05|225.17|0
1653631760000|2022-05-27 06:09:20|227.85|224.97|227.64|224.76|227.85|224.97|227.64|224.76|0
1653631770000|2022-05-27 06:09:30|227.75|224.87|227.64|224.76|227.75|224.87|227.64|224.76|0
1653631780000|2022-05-27 06:09:40|227.85|224.97|227.85|224.97|227.95|225.07|227.85|224.97|0
1653631790000|2022-05-27 06:09:50|227.75|224.87|227.64|224.76|227.75|224.87|227.64|224.76|0
1653631800000|2022-05-27 06:10:00|227.44|224.56|227.44|224.56|227.44|224.56|227.44|224.56|0
1653631810000|2022-05-27 06:10:10|227.35|224.47|227.44|224.56|227.44|224.56|227.35|224.47|0
1653631820000|2022-05-27 06:10:20|227.35|224.47|227.44|224.56|227.44|224.56|227.24|224.36|0
1653631830000|2022-05-27 06:10:30|227.34|224.46|227.44|224.56|227.44|224.56|227.34|224.46|0
1653631840000|2022-05-27 06:10:40|227.85|224.97|227.85|224.97|227.85|224.97|227.85|224.97|0
1653631850000|2022-05-27 06:10:50|227.64|224.76|227.64|224.76|227.64|224.76|227.64|224.76|0
1653631860000|2022-05-27 06:11:00|227.44|224.56|227.24|224.36|227.44|224.56|227.24|224.36|0
1653631870000|2022-05-27 06:11:10|227.14|224.26|226.94|224.06|227.14|224.26|226.94|224.06|0
1653631880000|2022-05-27 06:11:20|227.04|224.16|226.94|224.06|227.04|224.16|226.94|224.06|0
1653631890000|2022-05-27 06:11:30|226.43|223.55|226.43|223.55|226.43|223.55|226.43|223.55|0
1653631900000|2022-05-27 06:11:40|226.63|223.75|226.63|223.75|226.63|223.75|226.63|223.75|0
1653631910000|2022-05-27 06:11:50|226.74|223.86|226.33|223.45|226.74|223.86|226.33|223.45|0
1653631920000|2022-05-27 06:12:00|225.93|223.05|225.83|222.95|226.03|223.15|225.83|222.95|0
1653631930000|2022-05-27 06:12:10|225.93|223.05|225.83|222.95|225.93|223.05|225.83|222.95|0
1653631950000|2022-05-27 06:12:30|225.42|222.54|225.63|222.75|225.63|222.75|225.42|222.54|0
1653631960000|2022-05-27 06:12:40|225.83|222.95|225.83|222.95|225.83|222.95|225.83|222.95|0
1653631970000|2022-05-27 06:12:50|225.63|222.75|225.63|222.75|225.63|222.75|225.63|222.75|0
1653631980000|2022-05-27 06:13:00|225.53|222.65|225.73|222.85|225.73|222.85|225.53|222.65|0
1653631990000|2022-05-27 06:13:10|225.83|222.95|225.83|222.95|226.03|223.15|225.83|222.95|0
1653632000000|2022-05-27 06:13:20|226.03|223.15|226.43|223.55|226.43|223.55|226.03|223.15|0
1653632010000|2022-05-27 06:13:30|226.63|223.75|226.63|223.75|226.63|223.75|226.43|223.55|0
1653632020000|2022-05-27 06:13:40|226.83|223.95|227.03|224.15|227.03|224.15|226.63|223.75|0
1653632030000|2022-05-27 06:13:50|227.14|224.26|226.94|224.06|227.14|224.26|226.94|224.06|0
1653632040000|2022-05-27 06:14:00|227.03|224.15|226.94|224.06|227.03|224.15|226.94|224.06|0
1653632050000|2022-05-27 06:14:10|226.53|223.65|226.63|223.75|226.74|223.86|226.53|223.65|0
1653632060000|2022-05-27 06:14:20|226.74|223.86|226.63|223.75|226.74|223.86|226.63|223.75|0
1653632070000|2022-05-27 06:14:30|226.83|223.95|226.83|223.95|226.83|223.95|226.63|223.75|0
1653632080000|2022-05-27 06:14:40|226.43|223.55|226.43|223.55|226.43|223.55|226.43|223.55|0
1653632090000|2022-05-27 06:14:50|226.03|223.15|226.03|223.15|226.03|223.15|226.03|223.15|0
1653632100000|2022-05-27 06:15:00|226.23|223.35|226.13|223.25|226.23|223.35|226.13|223.25|0
1653632110000|2022-05-27 06:15:10|226.03|223.15|226.13|223.25|226.23|223.35|226.03|223.15|0
1653632120000|2022-05-27 06:15:20|226.23|223.35|226.13|223.25|226.23|223.35|226.13|223.25|0
1653632130000|2022-05-27 06:15:30|226.03|223.15|225.82|222.94|226.03|223.15|225.82|222.94|0
1653632140000|2022-05-27 06:15:40|225.93|223.05|225.82|222.94|226.03|223.15|225.82|222.94|0
1653632150000|2022-05-27 06:15:50|225.73|222.85|225.73|222.85|225.73|222.85|225.73|222.85|0
1653632160000|2022-05-27 06:16:00|225.82|222.94|225.73|222.85|225.82|222.94|225.73|222.85|0
1653632170000|2022-05-27 06:16:10|225.82|222.94|225.62|222.74|225.82|222.94|225.53|222.65|0
1653632180000|2022-05-27 06:16:20|225.53|222.65|225.53|222.65|225.53|222.65|225.53|222.65|0
1653632190000|2022-05-27 06:16:30|225.42|222.54|225.22|222.34|225.42|222.54|225.22|222.34|0
1653632200000|2022-05-27 06:16:40|224.82|221.94|225.02|222.14|225.12|222.24|224.82|221.94|0
1653632210000|2022-05-27 06:16:50|224.82|221.94|224.82|221.94|225.02|222.14|224.82|221.94|0
1653632220000|2022-05-27 06:17:00|224.92|222.04|225.22|222.34|225.32|222.44|224.92|222.04|0
1653632230000|2022-05-27 06:17:10|225.02|222.14|224.82|221.94|225.02|222.14|224.82|221.94|0
1653632240000|2022-05-27 06:17:20|224.92|222.04|224.92|222.04|224.92|222.04|224.92|222.04|0
1653632250000|2022-05-27 06:17:30|225.02|222.14|224.82|221.94|225.02|222.14|224.82|221.94|0
1653632260000|2022-05-27 06:17:40|224.92|222.04|225.22|222.34|225.22|222.34|224.92|222.04|0
1653632270000|2022-05-27 06:17:50|225.42|222.54|225.42|222.54|225.42|222.54|225.22|222.34|0
1653632280000|2022-05-27 06:18:00|225.62|222.74|225.62|222.74|225.82|222.94|225.62|222.74|0
1653632290000|2022-05-27 06:18:10|225.52|222.64|225.82|222.94|225.82|222.94|225.52|222.64|0
1653632300000|2022-05-27 06:18:20|225.93|223.05|226.02|223.14|226.02|223.14|225.93|223.05|0
1653632310000|2022-05-27 06:18:30|226.22|223.34|226.02|223.14|226.22|223.34|226.02|223.14|0
1653632320000|2022-05-27 06:18:40|225.93|223.05|226.02|223.14|226.02|223.14|225.93|223.05|0
1653632330000|2022-05-27 06:18:50|226.13|223.25|225.93|223.05|226.22|223.34|225.93|223.05|0
1653632340000|2022-05-27 06:19:00|225.82|222.94|225.82|222.94|225.82|222.94|225.82|222.94|0
1653632350000|2022-05-27 06:19:10|226.42|223.54|226.42|223.54|226.42|223.54|226.42|223.54|0
1653632360000|2022-05-27 06:19:20|226.02|223.14|226.13|223.25|226.13|223.25|226.02|223.14|0
1653632370000|2022-05-27 06:19:30|226.02|223.14|226.02|223.14|226.02|223.14|226.02|223.14|0
1653632380000|2022-05-27 06:19:40|225.82|222.94|225.92|223.04|225.92|223.04|225.82|222.94|0
1653632390000|2022-05-27 06:19:50|226.02|223.14|226.22|223.34|226.22|223.34|226.02|223.14|0
1653632400000|2022-05-27 06:20:00|226.42|223.54|226.02|223.14|226.42|223.54|226.02|223.14|0
1653632410000|2022-05-27 06:20:10|226.22|223.34|226.02|223.14|226.22|223.34|226.02|223.14|0
1653632420000|2022-05-27 06:20:20|226.13|223.25|226.02|223.14|226.13|223.25|226.02|223.14|0
1653632430000|2022-05-27 06:20:30|226.13|223.25|226.02|223.14|226.13|223.25|226.02|223.14|0
1653632440000|2022-05-27 06:20:40|226.22|223.34|226.62|223.74|226.62|223.74|226.22|223.34|0
1653632450000|2022-05-27 06:20:50|226.22|223.34|226.22|223.34|226.22|223.34|226.22|223.34|0
1653632460000|2022-05-27 06:21:00|226.42|223.54|226.53|223.65|226.53|223.65|226.42|223.54|0
1653632470000|2022-05-27 06:21:10|226.42|223.54|226.53|223.65|226.53|223.65|226.42|223.54|0
1653632480000|2022-05-27 06:21:20|226.42|223.54|225.92|223.04|226.42|223.54|225.92|223.04|0
1653632490000|2022-05-27 06:21:30|226.02|223.14|225.72|222.84|226.02|223.14|225.72|222.84|0
1653632500000|2022-05-27 06:21:40|225.32|222.44|225.01|222.13|225.42|222.54|225.01|222.13|0
1653632510000|2022-05-27 06:21:50|225.21|222.33|225.42|222.54|225.42|222.54|225.21|222.33|0
1653632520000|2022-05-27 06:22:00|225.21|222.33|225.21|222.33|225.21|222.33|225.21|222.33|0
1653632530000|2022-05-27 06:22:10|225.41|222.53|226.02|223.14|226.02|223.14|225.41|222.53|0
1653632540000|2022-05-27 06:22:20|225.82|222.94|226.02|223.14|226.02|223.14|225.82|222.94|0
1653632550000|2022-05-27 06:22:30|226.12|223.24|226.22|223.34|226.32|223.44|226.12|223.24|0
1653632560000|2022-05-27 06:22:40|226.32|223.44|226.22|223.34|226.42|223.54|226.22|223.34|0
1653632570000|2022-05-27 06:22:50|226.02|223.14|226.12|223.24|226.12|223.24|226.02|223.14|0
1653632580000|2022-05-27 06:23:00|226.02|223.14|226.22|223.34|226.22|223.34|226.02|223.14|0
1653632590000|2022-05-27 06:23:10|226.12|223.24|226.22|223.34|226.22|223.34|226.12|223.24|0
1653632600000|2022-05-27 06:23:20|226.53|223.65|226.42|223.54|226.53|223.65|226.42|223.54|0
1653632610000|2022-05-27 06:23:30|226.53|223.65|226.52|223.64|226.62|223.74|226.52|223.64|0
1653632620000|2022-05-27 06:23:40|226.62|223.74|226.62|223.74|226.62|223.74|226.62|223.74|0
1653632630000|2022-05-27 06:23:50|226.82|223.94|226.82|223.94|226.82|223.94|226.82|223.94|0
1653632640000|2022-05-27 06:24:00|226.62|223.74|226.82|223.94|226.82|223.94|226.62|223.74|0
1653632650000|2022-05-27 06:24:10|226.42|223.54|226.42|223.54|226.42|223.54|226.22|223.34|0
1653632660000|2022-05-27 06:24:20|226.62|223.74|226.73|223.85|226.73|223.85|226.62|223.74|0
1653632670000|2022-05-27 06:24:30|226.62|223.74|226.42|223.54|226.62|223.74|226.42|223.54|0
1653632680000|2022-05-27 06:24:40|226.52|223.64|226.52|223.64|226.52|223.64|226.52|223.64|0
1653632690000|2022-05-27 06:24:50|226.62|223.74|226.42|223.54|226.62|223.74|226.42|223.54|0
1653632700000|2022-05-27 06:25:00|226.32|223.44|226.62|223.74|226.82|223.94|226.32|223.44|0
1653632710000|2022-05-27 06:25:10|226.42|223.54|226.62|223.74|226.62|223.74|226.42|223.54|0
1653632720000|2022-05-27 06:25:20|226.82|223.94|226.82|223.94|226.82|223.94|226.82|223.94|0
1653632730000|2022-05-27 06:25:30|227.02|224.14|227.43|224.55|227.43|224.55|227.02|224.14|0
1653632740000|2022-05-27 06:25:40|227.83|224.95|228.24|225.36|228.24|225.36|227.83|224.95|0
1653632750000|2022-05-27 06:25:50|228.14|225.26|227.83|224.95|228.23|225.35|227.83|224.95|0
1653632760000|2022-05-27 06:26:00|227.73|224.85|227.73|224.85|227.73|224.85|227.73|224.85|0
1653632770000|2022-05-27 06:26:10|227.63|224.75|227.43|224.55|227.63|224.75|227.43|224.55|0
1653632780000|2022-05-27 06:26:20|227.22|224.34|227.22|224.34|227.22|224.34|227.22|224.34|0
1653632800000|2022-05-27 06:26:40|227.02|224.14|227.13|224.25|227.13|224.25|227.02|224.14|0
1653632810000|2022-05-27 06:26:50|227.22|224.34|227.13|224.25|227.22|224.34|227.02|224.14|0
1653632820000|2022-05-27 06:27:00|226.82|223.94|226.82|223.94|226.92|224.04|226.82|223.94|0
1653632830000|2022-05-27 06:27:10|226.62|223.74|226.82|223.94|226.82|223.94|226.62|223.74|0
1653632840000|2022-05-27 06:27:20|227.02|224.14|227.02|224.14|227.02|224.14|227.02|224.14|0
1653632850000|2022-05-27 06:27:30|226.92|224.04|227.02|224.14|227.02|224.14|226.92|224.04|0
1653632860000|2022-05-27 06:27:40|226.92|224.04|226.82|223.94|227.02|224.14|226.82|223.94|0
1653632870000|2022-05-27 06:27:50|227.02|224.14|227.02|224.14|227.02|224.14|226.52|223.64|0
1653632880000|2022-05-27 06:28:00|226.92|224.04|226.82|223.94|226.92|224.04|226.62|223.74|0
1653632890000|2022-05-27 06:28:10|227.02|224.14|227.02|224.14|227.02|224.14|227.02|224.14|0
1653632900000|2022-05-27 06:28:20|226.82|223.94|226.62|223.74|226.82|223.94|226.62|223.74|0
1653632910000|2022-05-27 06:28:30|226.42|223.54|226.62|223.74|226.62|223.74|226.42|223.54|0
1653632920000|2022-05-27 06:28:40|226.42|223.54|226.21|223.33|226.42|223.54|226.21|223.33|0
1653632940000|2022-05-27 06:29:00|226.01|223.13|225.81|222.93|226.01|223.13|225.81|222.93|0
1653632950000|2022-05-27 06:29:10|225.61|222.73|225.41|222.53|225.61|222.73|225.41|222.53|0
1653632960000|2022-05-27 06:29:20|225.61|222.73|225.61|222.73|225.61|222.73|225.61|222.73|0
1653632980000|2022-05-27 06:29:40|225.51|222.63|225.41|222.53|225.61|222.73|225.41|222.53|0
1653633000000|2022-05-27 06:30:00|225.61|222.73|225.61|222.73|225.81|222.93|225.61|222.73|0
1653633010000|2022-05-27 06:30:10|225.51|222.63|225.61|222.73|225.61|222.73|225.41|222.53|0
1653633020000|2022-05-27 06:30:20|225.51|222.63|225.61|222.73|225.61|222.73|225.51|222.63|0
1653633030000|2022-05-27 06:30:30|225.81|222.93|225.71|222.83|225.81|222.93|225.61|222.73|0
1653633040000|2022-05-27 06:30:40|225.81|222.93|225.81|222.93|225.81|222.93|225.81|222.93|0
1653633050000|2022-05-27 06:30:50|226.01|223.13|226.01|223.13|226.01|223.13|225.91|223.03|0
1653633060000|2022-05-27 06:31:00|225.81|222.93|226.32|223.44|226.32|223.44|225.81|222.93|0
1653633070000|2022-05-27 06:31:10|226.41|223.53|226.21|223.33|226.41|223.53|226.21|223.33|0
1653633080000|2022-05-27 06:31:20|226.41|223.53|226.11|223.23|226.41|223.53|226.01|223.13|0
1653633090000|2022-05-27 06:31:30|226.21|223.33|226.21|223.33|226.21|223.33|226.21|223.33|0
1653633100000|2022-05-27 06:31:40|226.01|223.13|226.01|223.13|226.21|223.33|226.01|223.13|0
1653633110000|2022-05-27 06:31:50|226.11|223.23|226.21|223.33|226.21|223.33|226.11|223.23|0
1653633130000|2022-05-27 06:32:10|226.31|223.43|226.41|223.53|226.41|223.53|226.31|223.43|0
1653633140000|2022-05-27 06:32:20|226.31|223.43|226.21|223.33|226.31|223.43|226.21|223.33|0
1653633150000|2022-05-27 06:32:30|226.41|223.53|226.21|223.33|226.41|223.53|226.21|223.33|0
1653633160000|2022-05-27 06:32:40|226.41|223.53|226.41|223.53|226.41|223.53|226.41|223.53|0
1653633170000|2022-05-27 06:32:50|226.61|223.73|226.61|223.73|226.61|223.73|226.41|223.53|0
1653633180000|2022-05-27 06:33:00|226.41|223.53|227.02|224.14|227.02|224.14|226.41|223.53|0
1653633190000|2022-05-27 06:33:10|226.81|223.93|227.02|224.14|227.02|224.14|226.81|223.93|0
1653633200000|2022-05-27 06:33:20|226.92|224.04|227.02|224.14|227.02|224.14|226.92|224.04|0
1653633210000|2022-05-27 06:33:30|226.81|223.93|227.02|224.14|227.02|224.14|226.81|223.93|0
1653633220000|2022-05-27 06:33:40|226.81|223.93|226.61|223.73|226.81|223.93|226.61|223.73|0
1653633230000|2022-05-27 06:33:50|226.41|223.53|226.11|223.23|226.41|223.53|226.11|223.23|0
1653633240000|2022-05-27 06:34:00|226.21|223.33|226.21|223.33|226.21|223.33|226.21|223.33|0
1653633250000|2022-05-27 06:34:10|226.01|223.13|225.81|222.93|226.01|223.13|225.81|222.93|0
1653633260000|2022-05-27 06:34:20|225.71|222.83|225.6|222.72|225.71|222.83|225.6|222.72|0
1653633270000|2022-05-27 06:34:30|225.8|222.92|225.8|222.92|225.8|222.92|225.8|222.92|0
1653633280000|2022-05-27 06:34:40|225.6|222.72|225.51|222.63|225.6|222.72|225.51|222.63|0
1653633290000|2022-05-27 06:34:50|225.6|222.72|225.6|222.72|225.6|222.72|225.4|222.52|0
1653633300000|2022-05-27 06:35:00|225.51|222.63|225.4|222.52|225.51|222.63|225.4|222.52|0
1653633310000|2022-05-27 06:35:10|225|222.12|225.4|222.52|225.6|222.72|225|222.12|0
1653633320000|2022-05-27 06:35:20|225.31|222.43|225.2|222.32|225.31|222.43|225.2|222.32|0
1653633330000|2022-05-27 06:35:30|225.3|222.42|225.51|222.63|225.51|222.63|225.3|222.42|0
1653633340000|2022-05-27 06:35:40|225.6|222.72|225.71|222.83|225.8|222.92|225.6|222.72|0
1653633350000|2022-05-27 06:35:50|225.8|222.92|226|223.12|226|223.12|225.8|222.92|0
1653633360000|2022-05-27 06:36:00|225.8|222.92|225.8|222.92|225.8|222.92|225.8|222.92|0
1653633370000|2022-05-27 06:36:10|225.4|222.52|225.6|222.72|225.6|222.72|225.4|222.52|0
1653633380000|2022-05-27 06:36:20|225.4|222.52|225.4|222.52|225.4|222.52|225.4|222.52|0
1653633390000|2022-05-27 06:36:30|225.2|222.32|225.2|222.32|225.2|222.32|225.2|222.32|0
1653633400000|2022-05-27 06:36:40|225|222.12|225.2|222.32|225.2|222.32|225|222.12|0
1653633410000|2022-05-27 06:36:50|225.3|222.42|225.6|222.72|225.6|222.72|225.3|222.42|0
1653633420000|2022-05-27 06:37:00|225.8|222.92|225.6|222.72|225.8|222.92|225.6|222.72|0
1653633430000|2022-05-27 06:37:10|225.4|222.52|225.2|222.32|225.4|222.52|225.2|222.32|0
1653633440000|2022-05-27 06:37:20|225|222.12|225.3|222.42|225.4|222.52|225|222.12|0
1653633450000|2022-05-27 06:37:30|225.2|222.32|225.6|222.72|225.6|222.72|225|222.12|0
1653633460000|2022-05-27 06:37:40|225.2|222.32|225.2|222.32|225.2|222.32|225.2|222.32|0
1653633470000|2022-05-27 06:37:50|225.4|222.52|225.3|222.42|225.4|222.52|225.3|222.42|0
1653633480000|2022-05-27 06:38:00|225.4|222.52|225.2|222.32|225.4|222.52|225.2|222.32|0
1653633490000|2022-05-27 06:38:10|225.4|222.52|225.2|222.32|225.4|222.52|225.2|222.32|0
1653633500000|2022-05-27 06:38:20|225.1|222.22|225|222.12|225.1|222.22|225|222.12|0
1653633510000|2022-05-27 06:38:30|225.2|222.32|225.2|222.32|225.3|222.42|225.2|222.32|0
1653633520000|2022-05-27 06:38:40|225.4|222.52|225.6|222.72|225.6|222.72|225.4|222.52|0
1653633530000|2022-05-27 06:38:50|225.4|222.52|225.4|222.52|225.4|222.52|225.4|222.52|0
1653633540000|2022-05-27 06:39:00|225.5|222.62|225.6|222.72|225.6|222.72|225.5|222.62|0
1653633550000|2022-05-27 06:39:10|225.7|222.82|225.8|222.92|225.8|222.92|225.7|222.82|0
1653633560000|2022-05-27 06:39:20|226|223.12|226|223.12|226|223.12|225.8|222.92|0
1653633570000|2022-05-27 06:39:30|225.8|222.92|225.8|222.92|225.8|222.92|225.8|222.92|0
1653633580000|2022-05-27 06:39:40|225.6|222.72|225.9|223.02|226|223.12|225.6|222.72|0
1653633590000|2022-05-27 06:39:50|226|223.12|226|223.12|226|223.12|226|223.12|0
1653633600000|2022-05-27 06:40:00|225.9|223.02|226|223.12|226|223.12|225.9|223.02|0
1653633610000|2022-05-27 06:40:10|226.2|223.32|226.2|223.32|226.2|223.32|226.2|223.32|0
1653633620000|2022-05-27 06:40:20|226.4|223.52|226.2|223.32|226.4|223.52|226.2|223.32|0
1653633630000|2022-05-27 06:40:30|226.4|223.52|226.2|223.32|226.4|223.52|226.2|223.32|0
1653633640000|2022-05-27 06:40:40|226.4|223.52|226.4|223.52|226.4|223.52|226.4|223.52|0
1653633650000|2022-05-27 06:40:50|226.31|223.43|226.2|223.32|226.31|223.43|226.2|223.32|0
1653633660000|2022-05-27 06:41:00|226.6|223.72|226.81|223.93|226.81|223.93|226.6|223.72|0
1653633670000|2022-05-27 06:41:10|227.01|224.13|227.01|224.13|227.01|224.13|227.01|224.13|0
1653633680000|2022-05-27 06:41:20|226.81|223.93|226.81|223.93|226.81|223.93|226.81|223.93|0
1653633720000|2022-05-27 06:42:00|227.01|224.13|226.81|223.93|227.01|224.13|226.81|223.93|0
1653633730000|2022-05-27 06:42:10|226.6|223.72|226.6|223.72|226.6|223.72|226.4|223.52|0
1653633740000|2022-05-27 06:42:20|226.8|223.92|226.91|224.03|226.91|224.03|226.8|223.92|0
1653633750000|2022-05-27 06:42:30|226.8|223.92|227.01|224.13|227.01|224.13|226.8|223.92|0
1653633760000|2022-05-27 06:42:40|227.21|224.33|227.21|224.33|227.21|224.33|227.21|224.33|0
1653633770000|2022-05-27 06:42:50|227.01|224.13|227.01|224.13|227.01|224.13|227.01|224.13|0
1653633780000|2022-05-27 06:43:00|226.8|223.92|226.6|223.72|226.8|223.92|226.6|223.72|0
1653633790000|2022-05-27 06:43:10|226.4|223.52|226.2|223.32|226.4|223.52|226.2|223.32|0
1653633800000|2022-05-27 06:43:20|226.4|223.52|226.4|223.52|226.51|223.63|226.4|223.52|0
1653633810000|2022-05-27 06:43:30|226.71|223.83|226.71|223.83|226.8|223.92|226.71|223.83|0
1653633820000|2022-05-27 06:43:40|226.6|223.72|226.6|223.72|226.71|223.83|226.6|223.72|0
1653633830000|2022-05-27 06:43:50|226.4|223.52|226.4|223.52|226.4|223.52|226.4|223.52|0
1653633840000|2022-05-27 06:44:00|226.2|223.32|226|223.12|226.2|223.32|226|223.12|0
1653633850000|2022-05-27 06:44:10|225.8|222.92|225.8|222.92|225.8|222.92|225.8|222.92|0
1653633860000|2022-05-27 06:44:20|226.2|223.32|225.8|222.92|226.2|223.32|225.8|222.92|0
1653633870000|2022-05-27 06:44:30|225.59|222.71|225.39|222.51|225.8|222.92|225.39|222.51|0
1653633880000|2022-05-27 06:44:40|225.5|222.62|225.59|222.71|225.79|222.91|225.5|222.62|0
1653633890000|2022-05-27 06:44:50|225.7|222.82|225.59|222.71|225.7|222.82|225.59|222.71|0
1653633900000|2022-05-27 06:45:00|225.5|222.62|225.79|222.91|225.79|222.91|225.5|222.62|0
1653633910000|2022-05-27 06:45:10|225.59|222.71|225.59|222.71|225.79|222.91|225.59|222.71|0
1653633920000|2022-05-27 06:45:20|225.39|222.51|225.59|222.71|225.59|222.71|225.39|222.51|0
1653633930000|2022-05-27 06:45:30|225.39|222.51|225.39|222.51|225.39|222.51|225.39|222.51|0
1653633940000|2022-05-27 06:45:40|225.5|222.62|225.39|222.51|225.5|222.62|225.19|222.31|0
1653633960000|2022-05-27 06:46:00|225.5|222.62|225.39|222.51|225.59|222.71|225.19|222.31|0
1653633970000|2022-05-27 06:46:10|225.59|222.71|225.59|222.71|225.59|222.71|225.5|222.62|0
1653633980000|2022-05-27 06:46:20|225.39|222.51|225.39|222.51|225.5|222.62|225.39|222.51|0
1653633990000|2022-05-27 06:46:30|225.19|222.31|224.99|222.11|225.19|222.31|224.99|222.11|0
1653634000000|2022-05-27 06:46:40|224.79|221.91|224.79|221.91|224.89|222.01|224.79|221.91|0
1653634020000|2022-05-27 06:47:00|224.59|221.71|224.18|221.3|224.59|221.71|224.18|221.3|0
1653634030000|2022-05-27 06:47:10|224.39|221.51|224.38|221.5|224.39|221.51|224.38|221.5|0
1653634040000|2022-05-27 06:47:20|224.59|221.71|224.79|221.91|224.79|221.91|224.59|221.71|0
1653634050000|2022-05-27 06:47:30|224.59|221.71|224.38|221.5|224.59|221.71|224.38|221.5|0
1653634060000|2022-05-27 06:47:40|224.59|221.71|224.59|221.71|224.59|221.71|224.59|221.71|0
1653634070000|2022-05-27 06:47:50|224.49|221.61|224.59|221.71|224.59|221.71|224.49|221.61|0
1653634080000|2022-05-27 06:48:00|224.79|221.91|224.79|221.91|224.99|222.11|224.79|221.91|0
1653634090000|2022-05-27 06:48:10|224.58|221.7|224.79|221.91|224.79|221.91|224.58|221.7|0
1653634110000|2022-05-27 06:48:30|224.99|222.11|224.99|222.11|224.99|222.11|224.99|222.11|0
1653634120000|2022-05-27 06:48:40|225.19|222.31|225.19|222.31|225.19|222.31|225.19|222.31|0
1653634130000|2022-05-27 06:48:50|225.09|222.21|225.19|222.31|225.19|222.31|225.09|222.21|0
1653634150000|2022-05-27 06:49:10|224.78|221.9|224.99|222.11|224.99|222.11|224.78|221.9|0
1653634160000|2022-05-27 06:49:20|224.78|221.9|224.99|222.11|224.99|222.11|224.78|221.9|0
1653634170000|2022-05-27 06:49:30|225.19|222.31|225.19|222.31|225.39|222.51|225.19|222.31|0
1653634200000|2022-05-27 06:50:00|225.29|222.41|225.19|222.31|225.29|222.41|225.19|222.31|0
1653634210000|2022-05-27 06:50:10|224.98|222.1|224.78|221.9|224.98|222.1|224.78|221.9|0
1653634220000|2022-05-27 06:50:20|224.98|222.1|224.49|221.61|224.98|222.1|224.49|221.61|0
1653634230000|2022-05-27 06:50:30|224.38|221.5|224.18|221.3|224.38|221.5|224.18|221.3|0
1653634240000|2022-05-27 06:50:40|223.98|221.1|223.98|221.1|223.98|221.1|223.98|221.1|0
1653634250000|2022-05-27 06:50:50|223.88|221|223.98|221.1|223.98|221.1|223.88|221|0
1653634260000|2022-05-27 06:51:00|223.88|221|223.98|221.1|224.08|221.2|223.88|221|0
1653634270000|2022-05-27 06:51:10|223.88|221|223.88|221|223.98|221.1|223.88|221|0
1653634280000|2022-05-27 06:51:20|223.78|220.9|223.78|220.9|223.78|220.9|223.78|220.9|0
1653634290000|2022-05-27 06:51:30|223.68|220.8|223.58|220.7|223.68|220.8|223.58|220.7|0
1653634300000|2022-05-27 06:51:40|223.38|220.5|223.18|220.3|223.38|220.5|223.18|220.3|0
1653634310000|2022-05-27 06:51:50|223.28|220.4|223.38|220.5|223.38|220.5|223.28|220.4|0
1653634320000|2022-05-27 06:52:00|223.28|220.4|223.38|220.5|223.38|220.5|223.28|220.4|0
1653634330000|2022-05-27 06:52:10|222.98|220.1|222.98|220.1|222.98|220.1|222.98|220.1|0
1653634340000|2022-05-27 06:52:20|222.78|219.9|222.98|220.1|222.98|220.1|222.78|219.9|0
1653634350000|2022-05-27 06:52:30|223.18|220.3|223.18|220.3|223.18|220.3|223.18|220.3|0
1653634360000|2022-05-27 06:52:40|223.28|220.4|223.38|220.5|223.38|220.5|223.28|220.4|0
1653634370000|2022-05-27 06:52:50|223.58|220.7|222.58|219.7|223.58|220.7|222.58|219.7|0
1653634380000|2022-05-27 06:53:00|222.38|219.5|222.18|219.3|222.38|219.5|222.18|219.3|0
1653634390000|2022-05-27 06:53:10|222.17|219.29|221.88|219|222.17|219.29|221.88|219|0
1653634400000|2022-05-27 06:53:20|221.98|219.1|222.17|219.29|222.17|219.29|221.97|219.09|0
1653634410000|2022-05-27 06:53:30|222.37|219.49|222.37|219.49|222.57|219.69|222.37|219.49|0
1653634420000|2022-05-27 06:53:40|222.48|219.6|222.48|219.6|222.48|219.6|222.48|219.6|0
1653634430000|2022-05-27 06:53:50|222.57|219.69|222.37|219.49|222.57|219.69|222.37|219.49|0
1653634440000|2022-05-27 06:54:00|222.28|219.4|222.17|219.29|222.28|219.4|222.17|219.29|0
1653634450000|2022-05-27 06:54:10|221.77|218.89|221.77|218.89|221.77|218.89|221.77|218.89|0
1653634460000|2022-05-27 06:54:20|221.68|218.8|221.77|218.89|221.77|218.89|221.68|218.8|0
1653634470000|2022-05-27 06:54:30|221.57|218.69|221.37|218.49|221.57|218.69|221.37|218.49|0
1653634480000|2022-05-27 06:54:40|221.57|218.69|221.57|218.69|221.57|218.69|221.48|218.6|0
1653634490000|2022-05-27 06:54:50|221.37|218.49|221.17|218.29|221.37|218.49|221.17|218.29|0
1653634500000|2022-05-27 06:55:00|220.98|218.1|220.58|217.7|220.98|218.1|220.58|217.7|0
1653634510000|2022-05-27 06:55:10|220.78|217.9|221.17|218.29|221.17|218.29|220.78|217.9|0
1653634520000|2022-05-27 06:55:20|221.37|218.49|221.17|218.29|221.37|218.49|221.17|218.29|0
1653634530000|2022-05-27 06:55:30|220.97|218.09|220.97|218.09|220.97|218.09|220.97|218.09|0
1653634540000|2022-05-27 06:55:40|221.17|218.29|221.17|218.29|221.17|218.29|221.08|218.2|0
1653634550000|2022-05-27 06:55:50|221.37|218.49|221.37|218.49|221.37|218.49|221.28|218.4|0
1653634560000|2022-05-27 06:56:00|221.48|218.6|221.57|218.69|221.57|218.69|221.48|218.6|0
1653634570000|2022-05-27 06:56:10|221.37|218.49|221.77|218.89|221.77|218.89|221.37|218.49|0
1653634590000|2022-05-27 06:56:30|221.57|218.69|220.77|217.89|221.57|218.69|220.77|217.89|0
1653634600000|2022-05-27 06:56:40|220.18|217.3|219.78|216.9|220.18|217.3|219.78|216.9|0
1653634610000|2022-05-27 06:56:50|219.98|217.1|220.18|217.3|220.18|217.3|219.98|217.1|0
1653634620000|2022-05-27 06:57:00|220.28|217.4|220.08|217.2|220.37|217.49|220.08|217.2|0
1653634630000|2022-05-27 06:57:10|219.98|217.1|220.37|217.49|220.37|217.49|219.78|216.9|0
1653634640000|2022-05-27 06:57:20|220.57|217.69|220.77|217.89|220.77|217.89|220.57|217.69|0
1653634650000|2022-05-27 06:57:30|220.97|218.09|221.17|218.29|221.17|218.29|220.97|218.09|0
1653634660000|2022-05-27 06:57:40|220.97|218.09|220.68|217.8|221.17|218.29|220.68|217.8|0
1653634670000|2022-05-27 06:57:50|220.77|217.89|220.57|217.69|220.77|217.89|220.57|217.69|0
1653634680000|2022-05-27 06:58:00|220.77|217.89|220.77|217.89|220.77|217.89|220.77|217.89|0
1653634690000|2022-05-27 06:58:10|220.37|217.49|220.57|217.69|220.57|217.69|220.37|217.49|0
1653634700000|2022-05-27 06:58:20|220.37|217.49|220.17|217.29|220.37|217.49|220.17|217.29|0
1653634710000|2022-05-27 06:58:30|220.28|217.4|220.37|217.49|220.37|217.49|220.17|217.29|0
1653634720000|2022-05-27 06:58:40|220.17|217.29|220.37|217.49|220.37|217.49|220.17|217.29|0
1653634730000|2022-05-27 06:58:50|220.57|217.69|220.37|217.49|220.57|217.69|220.37|217.49|0
1653634740000|2022-05-27 06:59:00|220.48|217.6|220.57|217.69|220.57|217.69|220.37|217.49|0
1653634750000|2022-05-27 06:59:10|220.68|217.8|220.77|217.89|220.77|217.89|220.68|217.8|0
1653634760000|2022-05-27 06:59:20|220.57|217.69|220.37|217.49|220.57|217.69|220.37|217.49|0
1653634770000|2022-05-27 06:59:30|219.97|217.09|220.17|217.29|220.17|217.29|219.97|217.09|0
1653634780000|2022-05-27 06:59:40|220.08|217.2|220.08|217.2|220.37|217.49|219.97|217.09|0
1653634790000|2022-05-27 06:59:50|220.17|217.29|219.97|217.09|220.17|217.29|219.97|217.09|0
1653634800000|2022-05-27 07:00:00|220.28|217.4|220.97|218.09|220.97|218.09|220.28|217.4|0
1653634810000|2022-05-27 07:00:10|221.17|218.29|221.17|218.29|221.17|218.29|220.97|218.09|0
1653634820000|2022-05-27 07:00:20|221.37|218.49|221.77|218.89|221.77|218.89|221.37|218.49|0
1653634830000|2022-05-27 07:00:30|221.47|218.59|220.08|217.2|221.47|218.59|220.08|217.2|0
1653634840000|2022-05-27 07:00:40|219.97|217.09|220.37|217.49|220.37|217.49|219.97|217.09|0
1653634850000|2022-05-27 07:00:50|220.57|217.69|220.77|217.89|220.97|218.09|220.57|217.69|0
1653634860000|2022-05-27 07:01:00|220.97|218.09|221.07|218.19|221.27|218.39|220.97|218.09|0
1653634870000|2022-05-27 07:01:10|221.77|218.89|220.97|218.09|221.77|218.89|220.97|218.09|0
1653634880000|2022-05-27 07:01:20|221.17|218.29|220.57|217.69|221.17|218.29|220.57|217.69|0
1653634890000|2022-05-27 07:01:30|220.97|218.09|220.87|217.99|220.97|218.09|220.77|217.89|0
1653634900000|2022-05-27 07:01:40|220.97|218.09|220.47|217.59|220.97|218.09|220.47|217.59|0
1653634910000|2022-05-27 07:01:50|220.57|217.69|220.97|218.09|220.97|218.09|220.57|217.69|0
1653634920000|2022-05-27 07:02:00|220.77|217.89|220.97|218.09|221.17|218.29|220.77|217.89|0
1653634930000|2022-05-27 07:02:10|220.77|217.89|220.77|217.89|220.77|217.89|220.77|217.89|0
1653634940000|2022-05-27 07:02:20|220.97|218.09|221.17|218.29|221.37|218.49|220.97|218.09|0
1653634950000|2022-05-27 07:02:30|220.57|217.69|219.57|216.69|220.57|217.69|219.57|216.69|0
1653634960000|2022-05-27 07:02:40|219.77|216.89|219.57|216.69|219.77|216.89|219.57|216.69|0
1653634970000|2022-05-27 07:02:50|218.98|216.1|218.78|215.9|218.98|216.1|218.78|215.9|0
1653634980000|2022-05-27 07:03:00|218.98|216.1|218.38|215.5|218.98|216.1|218.38|215.5|0
1653634990000|2022-05-27 07:03:10|218.18|215.3|218.18|215.3|218.18|215.3|218.18|215.3|0
1653635000000|2022-05-27 07:03:20|217.98|215.1|218.48|215.6|218.58|215.7|217.98|215.1|0
1653635010000|2022-05-27 07:03:30|218.78|215.9|218.18|215.3|218.78|215.9|218.18|215.3|0
1653635020000|2022-05-27 07:03:40|217.98|215.1|218.58|215.7|218.58|215.7|217.98|215.1|0
1653635030000|2022-05-27 07:03:50|218.38|215.5|218.78|215.9|218.78|215.9|218.38|215.5|0
1653635040000|2022-05-27 07:04:00|218.58|215.7|218.58|215.7|218.58|215.7|218.48|215.6|0
1653635050000|2022-05-27 07:04:10|218.28|215.4|218.58|215.7|218.58|215.7|218.28|215.4|0
1653635060000|2022-05-27 07:04:20|218.78|215.9|218.38|215.5|218.78|215.9|218.38|215.5|0
1653635070000|2022-05-27 07:04:30|218.28|215.4|218.78|215.9|218.78|215.9|218.28|215.4|0
1653635080000|2022-05-27 07:04:40|218.97|216.09|219.37|216.49|219.48|216.6|218.97|216.09|0
1653635090000|2022-05-27 07:04:50|219.17|216.29|219.48|216.6|219.57|216.69|219.17|216.29|0
1653635100000|2022-05-27 07:05:00|219.33|216.93|219.53|217.13|219.53|217.13|219.33|216.93|0
1653635110000|2022-05-27 07:05:10|219.73|217.33|220.33|217.93|220.33|217.93|219.73|217.33|0
1653635120000|2022-05-27 07:05:20|219.93|217.53|220.13|217.73|220.43|218.03|219.93|217.53|0
1653635130000|2022-05-27 07:05:30|219.53|217.13|219.93|217.53|220.03|217.63|219.53|217.13|0
1653635140000|2022-05-27 07:05:40|219.73|217.33|219.73|217.33|219.93|217.53|219.73|217.33|0
1653635150000|2022-05-27 07:05:50|219.63|217.23|219.73|217.33|219.73|217.33|219.33|216.93|0
1653635160000|2022-05-27 07:06:00|219.63|217.23|219.43|217.03|219.63|217.23|219.33|216.93|0
1653635170000|2022-05-27 07:06:10|219.73|217.33|219.53|217.13|219.93|217.53|219.53|217.13|0
1653635180000|2022-05-27 07:06:20|219.43|217.03|219.63|217.23|219.63|217.23|219.13|216.73|0
1653635190000|2022-05-27 07:06:30|219.53|217.13|219.53|217.13|219.53|217.13|219.43|217.03|0
1653635200000|2022-05-27 07:06:40|219.43|217.03|219.43|217.03|219.53|217.13|219.23|216.83|0
1653635210000|2022-05-27 07:06:50|219.33|216.93|219.33|216.93|219.43|217.03|219.33|216.93|0
1653635220000|2022-05-27 07:07:00|219.53|217.13|220.12|217.72|220.32|217.92|219.53|217.13|0
1653635230000|2022-05-27 07:07:10|219.93|217.53|219.53|217.13|220.12|217.72|219.33|216.93|0
1653635240000|2022-05-27 07:07:20|219.73|217.33|219.33|216.93|219.73|217.33|219.33|216.93|0
1653635250000|2022-05-27 07:07:30|219.93|217.53|219.92|217.52|219.93|217.53|219.92|217.52|0
1653635260000|2022-05-27 07:07:40|220.12|217.72|219.73|217.33|220.32|217.92|219.73|217.33|0
1653635270000|2022-05-27 07:07:50|219.53|217.13|220.52|218.12|220.52|218.12|219.53|217.13|0
1653635280000|2022-05-27 07:08:00|220.72|218.32|220.52|218.12|220.72|218.32|220.43|218.03|0
1653635290000|2022-05-27 07:08:10|220.72|218.32|220.52|218.12|220.72|218.32|220.52|218.12|0
1653635300000|2022-05-27 07:08:20|220.32|217.92|219.92|217.52|220.32|217.92|219.92|217.52|0
1653635310000|2022-05-27 07:08:30|219.72|217.32|220.12|217.72|220.43|218.03|219.72|217.32|0
1653635320000|2022-05-27 07:08:40|220.32|217.92|220.63|218.23|220.63|218.23|220.32|217.92|0
1653635330000|2022-05-27 07:08:50|220.43|218.03|220.12|217.72|220.43|218.03|220.12|217.72|0
1653635340000|2022-05-27 07:09:00|220.23|217.83|220.32|217.92|220.32|217.92|220.23|217.83|0
1653635350000|2022-05-27 07:09:10|220.12|217.72|219.72|217.32|220.12|217.72|219.53|217.13|0
1653635360000|2022-05-27 07:09:20|219.92|217.52|219.92|217.52|219.92|217.52|219.92|217.52|0
1653635370000|2022-05-27 07:09:30|220.32|217.92|220.23|217.83|220.32|217.92|220.23|217.83|0
1653635380000|2022-05-27 07:09:40|220.42|218.02|220.03|217.63|220.42|218.02|219.83|217.43|0
1653635390000|2022-05-27 07:09:50|219.83|217.43|220.03|217.63|220.12|217.72|219.83|217.43|0
1653635400000|2022-05-27 07:10:00|219.92|217.52|220.03|217.63|220.03|217.63|219.83|217.43|0
1653635410000|2022-05-27 07:10:10|220.23|217.83|219.92|217.52|220.23|217.83|219.92|217.52|0
1653635420000|2022-05-27 07:10:20|220.03|217.63|219.13|216.73|220.03|217.63|219.13|216.73|0
1653635430000|2022-05-27 07:10:30|218.73|216.33|218.33|215.93|218.73|216.33|218.33|215.93|0
1653635440000|2022-05-27 07:10:40|218.53|216.13|218.73|216.33|218.73|216.33|218.53|216.13|0
1653635450000|2022-05-27 07:10:50|218.33|215.93|218.24|215.84|218.33|215.93|218.24|215.84|0
1653635460000|2022-05-27 07:11:00|218.43|216.03|218.13|215.73|218.43|216.03|218.13|215.73|0
1653635470000|2022-05-27 07:11:10|218.33|215.93|218.63|216.23|218.73|216.33|218.33|215.93|0
1653635480000|2022-05-27 07:11:20|218.93|216.53|218.53|216.13|218.93|216.53|218.53|216.13|0
1653635490000|2022-05-27 07:11:30|218.13|215.73|217.74|215.34|218.13|215.73|217.74|215.34|0
1653635500000|2022-05-27 07:11:40|217.54|215.14|217.54|215.14|217.54|215.14|217.14|214.74|0
1653635510000|2022-05-27 07:11:50|217.34|214.94|217.73|215.33|217.73|215.33|217.34|214.94|0
1653635520000|2022-05-27 07:12:00|217.93|215.53|217.93|215.53|217.93|215.53|217.73|215.33|0
1653635530000|2022-05-27 07:12:10|217.64|215.24|217.54|215.14|217.64|215.24|217.54|215.14|0
1653635540000|2022-05-27 07:12:20|217.34|214.94|217.54|215.14|217.54|215.14|217.24|214.84|0
1653635550000|2022-05-27 07:12:30|217.44|215.04|217.34|214.94|217.44|215.04|217.14|214.74|0
1653635560000|2022-05-27 07:12:40|217.54|215.14|217.93|215.53|217.93|215.53|217.54|215.14|0
1653635570000|2022-05-27 07:12:50|218.04|215.64|217.93|215.53|218.04|215.64|217.93|215.53|0
1653635580000|2022-05-27 07:13:00|218.13|215.73|218.03|215.63|218.13|215.73|218.03|215.63|0
1653635590000|2022-05-27 07:13:10|218.33|215.93|218.13|215.73|218.33|215.93|218.13|215.73|0
1653635600000|2022-05-27 07:13:20|217.93|215.53|218.33|215.93|218.33|215.93|217.93|215.53|0
1653635610000|2022-05-27 07:13:30|218.53|216.13|218.73|216.33|218.73|216.33|218.53|216.13|0
1653635620000|2022-05-27 07:13:40|219.52|217.12|220.52|218.12|220.52|218.12|219.52|217.12|0
1653635630000|2022-05-27 07:13:50|220.92|218.52|221.31|218.91|221.51|219.11|220.92|218.52|0
1653635640000|2022-05-27 07:14:00|221.62|219.22|221.31|218.91|221.62|219.22|221.11|218.71|0
1653635650000|2022-05-27 07:14:10|221.51|219.11|222.22|219.82|222.31|219.91|221.51|219.11|0
1653635660000|2022-05-27 07:14:20|222.71|220.31|223.82|221.42|223.82|221.42|222.71|220.31|0
1653635670000|2022-05-27 07:14:30|223.72|221.32|222.42|220.02|223.72|221.32|222.42|220.02|0
1653635680000|2022-05-27 07:14:40|222.22|219.82|221.71|219.31|222.22|219.82|221.71|219.31|0
1653635690000|2022-05-27 07:14:50|221.51|219.11|222.11|219.71|222.11|219.71|221.51|219.11|0
1653635700000|2022-05-27 07:15:00|221.82|219.42|222.11|219.71|222.11|219.71|221.82|219.42|0
1653635710000|2022-05-27 07:15:10|221.91|219.51|221.71|219.31|221.91|219.51|221.71|219.31|0
1653635720000|2022-05-27 07:15:20|222.11|219.71|222.62|220.22|223.11|220.71|222.11|219.71|0
1653635730000|2022-05-27 07:15:30|222.51|220.11|223.11|220.71|223.11|220.71|222.51|220.11|0
1653635740000|2022-05-27 07:15:40|223.22|220.82|223.62|221.22|223.71|221.31|223.22|220.82|0
1653635750000|2022-05-27 07:15:50|223.71|221.31|223.51|221.11|223.92|221.52|223.51|221.11|0
1653635760000|2022-05-27 07:16:00|224.32|221.92|224.32|221.92|224.32|221.92|224.02|221.62|0
1653635770000|2022-05-27 07:16:10|224.22|221.82|224.32|221.92|224.32|221.92|224.22|221.82|0
1653635780000|2022-05-27 07:16:20|223.92|221.52|223.31|220.91|223.92|221.52|223.31|220.91|0
1653635790000|2022-05-27 07:16:30|223.51|221.11|222.91|220.51|223.51|221.11|222.91|220.51|0
1653635800000|2022-05-27 07:16:40|223.11|220.71|222.91|220.51|223.51|221.11|222.91|220.51|0
1653635810000|2022-05-27 07:16:50|223.11|220.71|222.01|219.61|223.11|220.71|221.91|219.51|0
1653635820000|2022-05-27 07:17:00|222.11|219.71|221.71|219.31|222.11|219.71|221.71|219.31|0
1653635830000|2022-05-27 07:17:10|221.91|219.51|221.91|219.51|221.91|219.51|221.91|219.51|0
1653635840000|2022-05-27 07:17:20|221.81|219.41|221.71|219.31|221.91|219.51|221.71|219.31|0
1653635850000|2022-05-27 07:17:30|221.61|219.21|222.11|219.71|222.21|219.81|221.61|219.21|0
1653635860000|2022-05-27 07:17:40|222.31|219.91|222.91|220.51|222.91|220.51|222.31|219.91|0
1653635870000|2022-05-27 07:17:50|223.31|220.91|223.51|221.11|223.51|221.11|223.31|220.91|0
1653635880000|2022-05-27 07:18:00|223.71|221.31|223.71|221.31|223.71|221.31|223.71|221.31|0
1653635890000|2022-05-27 07:18:10|223.82|221.42|224.31|221.91|224.31|221.91|223.82|221.42|0
1653635900000|2022-05-27 07:18:20|223.91|221.51|223.91|221.51|224.11|221.71|223.91|221.51|0
1653635910000|2022-05-27 07:18:30|224.52|222.12|224.52|222.12|224.72|222.32|224.52|222.12|0
1653635920000|2022-05-27 07:18:40|224.72|222.32|224.52|222.12|224.72|222.32|224.52|222.12|0
1653635930000|2022-05-27 07:18:50|224.31|221.91|224.52|222.12|224.52|222.12|224.31|221.91|0
1653635940000|2022-05-27 07:19:00|224.62|222.22|223.51|221.11|224.62|222.22|223.51|221.11|0
1653635950000|2022-05-27 07:19:10|223.91|221.51|224.22|221.82|224.22|221.82|223.91|221.51|0
1653635960000|2022-05-27 07:19:20|224.31|221.91|225.12|222.72|225.12|222.72|224.31|221.91|0
1653635970000|2022-05-27 07:19:30|224.92|222.52|225.22|222.82|225.22|222.82|224.92|222.52|0
1653635980000|2022-05-27 07:19:40|225.12|222.72|225.02|222.62|225.12|222.72|225.02|222.62|0
1653635990000|2022-05-27 07:19:50|224.72|222.32|224.72|222.32|224.72|222.32|224.51|222.11|0
1653636000000|2022-05-27 07:20:00|224.92|222.52|224.31|221.91|224.92|222.52|224.11|221.71|0
1653636010000|2022-05-27 07:20:10|224.51|222.11|224.11|221.71|224.51|222.11|224.11|221.71|0
1653636020000|2022-05-27 07:20:20|224.31|221.91|223.71|221.31|224.31|221.91|223.71|221.31|0
1653636030000|2022-05-27 07:20:30|223.51|221.11|223.91|221.51|223.91|221.51|223.51|221.11|0
1653636040000|2022-05-27 07:20:40|223.71|221.31|223.51|221.11|223.91|221.51|223.51|221.11|0
1653636050000|2022-05-27 07:20:50|223.31|220.91|223.71|221.31|223.71|221.31|223.31|220.91|0
1653636060000|2022-05-27 07:21:00|223.91|221.51|223.51|221.11|223.91|221.51|223.51|221.11|0
1653636070000|2022-05-27 07:21:10|223.61|221.21|223.51|221.11|223.61|221.21|223.51|221.11|0
1653636080000|2022-05-27 07:21:20|223.11|220.71|223.01|220.61|223.21|220.81|222.91|220.51|0
1653636090000|2022-05-27 07:21:30|222.91|220.51|223.01|220.61|223.31|220.91|222.91|220.51|0
1653636100000|2022-05-27 07:21:40|223.21|220.81|223.31|220.91|223.31|220.91|223.11|220.71|0
1653636110000|2022-05-27 07:21:50|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1653636120000|2022-05-27 07:22:00|222.91|220.51|222.91|220.51|222.91|220.51|222.91|220.51|0
1653636130000|2022-05-27 07:22:10|223.31|220.91|222.91|220.51|223.31|220.91|222.91|220.51|0
1653636140000|2022-05-27 07:22:20|222.71|220.31|222.91|220.51|222.91|220.51|222.71|220.31|0
1653636150000|2022-05-27 07:22:30|223.11|220.71|223.91|221.51|223.91|221.51|223.11|220.71|0
1653636160000|2022-05-27 07:22:40|223.71|221.31|223.91|221.51|224.11|221.71|223.71|221.31|0
1653636170000|2022-05-27 07:22:50|224.01|221.61|223.71|221.31|224.11|221.71|223.71|221.31|0
1653636180000|2022-05-27 07:23:00|224.51|222.11|224.11|221.71|224.71|222.31|224.11|221.71|0
1653636190000|2022-05-27 07:23:10|223.91|221.51|223.31|220.91|223.91|221.51|223.31|220.91|0
1653636200000|2022-05-27 07:23:20|223.11|220.71|223.11|220.71|223.21|220.81|223.11|220.71|0
1653636210000|2022-05-27 07:23:30|223.31|220.91|223.51|221.11|223.51|221.11|223.31|220.91|0
1653636220000|2022-05-27 07:23:40|223.91|221.51|223.51|221.11|223.91|221.51|223.51|221.11|0
1653636230000|2022-05-27 07:23:50|223.71|221.31|223.51|221.11|223.81|221.41|223.51|221.11|0
1653636240000|2022-05-27 07:24:00|223.71|221.31|223.21|220.81|223.71|221.31|223.21|220.81|0
1653636250000|2022-05-27 07:24:10|223.31|220.91|223.71|221.31|223.71|221.31|223.31|220.91|0
1653636260000|2022-05-27 07:24:20|223.81|221.41|223.51|221.11|224.01|221.61|223.51|221.11|0
1653636270000|2022-05-27 07:24:30|223.41|221.01|223.91|221.51|224.01|221.61|223.41|221.01|0
1653636280000|2022-05-27 07:24:40|223.71|221.31|223.81|221.41|223.81|221.41|223.71|221.31|0
1653636290000|2022-05-27 07:24:50|223.91|221.51|223.1|220.7|223.91|221.51|223.1|220.7|0
1653636300000|2022-05-27 07:25:00|223.41|221.01|222.5|220.1|223.41|221.01|222.5|220.1|0
1653636310000|2022-05-27 07:25:10|222.3|219.9|221.7|219.3|222.3|219.9|221.7|219.3|0
1653636320000|2022-05-27 07:25:20|221.5|219.1|221.5|219.1|221.5|219.1|221.41|219.01|0
1653636330000|2022-05-27 07:25:30|221.7|219.3|222.5|220.1|222.5|220.1|221.5|219.1|0
1653636340000|2022-05-27 07:25:40|222.3|219.9|222.3|219.9|222.5|220.1|222.3|219.9|0
1653636350000|2022-05-27 07:25:50|222.5|220.1|223.3|220.9|223.3|220.9|222.5|220.1|0
1653636360000|2022-05-27 07:26:00|223.1|220.7|223.7|221.3|223.7|221.3|223.1|220.7|0
1653636370000|2022-05-27 07:26:10|223.81|221.41|223.91|221.51|223.91|221.51|223.81|221.41|0
1653636380000|2022-05-27 07:26:20|223.7|221.3|223.3|220.9|223.91|221.51|223.3|220.9|0
1653636390000|2022-05-27 07:26:30|222.3|219.9|222.21|219.81|222.3|219.9|222.1|219.7|0
1653636400000|2022-05-27 07:26:40|221.7|219.3|221.5|219.1|221.7|219.3|221.5|219.1|0
1653636410000|2022-05-27 07:26:50|221.41|219.01|221.8|219.4|221.8|219.4|221.41|219.01|0
1653636420000|2022-05-27 07:27:00|222|219.6|222.3|219.9|222.3|219.9|222|219.6|0
1653636430000|2022-05-27 07:27:10|222.4|220|221.9|219.5|222.4|220|221.9|219.5|0
1653636440000|2022-05-27 07:27:20|221.8|219.4|221.7|219.3|221.8|219.4|221.5|219.1|0
1653636450000|2022-05-27 07:27:30|221.5|219.1|221.7|219.3|221.7|219.3|221.5|219.1|0
1653636460000|2022-05-27 07:27:40|221.6|219.2|222|219.6|222|219.6|221.6|219.2|0
1653636470000|2022-05-27 07:27:50|222.1|219.7|221.7|219.3|222.2|219.8|221.7|219.3|0
1653636480000|2022-05-27 07:28:00|221.6|219.2|221.9|219.5|221.9|219.5|221.6|219.2|0
1653636490000|2022-05-27 07:28:10|221.8|219.4|221.7|219.3|221.8|219.4|221.5|219.1|0
1653636500000|2022-05-27 07:28:20|221.6|219.2|221.7|219.3|221.7|219.3|221.6|219.2|0
1653636510000|2022-05-27 07:28:30|221.8|219.4|221.9|219.5|221.9|219.5|221.8|219.4|0
1653636520000|2022-05-27 07:28:40|222.2|219.8|222|219.6|222.3|219.9|222|219.6|0
1653636530000|2022-05-27 07:28:50|221.7|219.3|221.9|219.5|221.9|219.5|221.7|219.3|0
1653636540000|2022-05-27 07:29:00|220.7|218.3|221.8|219.4|221.8|219.4|220.7|218.3|0
1653636550000|2022-05-27 07:29:10|221.5|219.1|221.8|219.4|221.8|219.4|221.5|219.1|0
1653636560000|2022-05-27 07:29:20|221.9|219.5|222.3|219.9|222.3|219.9|221.9|219.5|0
1653636570000|2022-05-27 07:29:30|222.5|220.1|222.7|220.3|222.7|220.3|222.4|220|0
1653636580000|2022-05-27 07:29:40|222.6|220.2|222.8|220.4|222.8|220.4|222.5|220.1|0
1653636590000|2022-05-27 07:29:50|223.1|220.7|222.2|219.8|223.1|220.7|222.2|219.8|0
1653636600000|2022-05-27 07:30:00|222.1|219.7|222.6|220.2|222.6|220.2|222.1|219.7|0
1653636610000|2022-05-27 07:30:10|222.9|220.5|223.1|220.7|223.1|220.7|222.9|220.5|0
1653636620000|2022-05-27 07:30:20|223|220.6|223|220.6|223.3|220.9|223|220.6|0
1653636630000|2022-05-27 07:30:30|223.1|220.7|222.7|220.3|223.1|220.7|222.7|220.3|0
1653636640000|2022-05-27 07:30:40|222.8|220.4|223.2|220.8|223.2|220.8|222.8|220.4|0
1653636650000|2022-05-27 07:30:50|223.3|220.9|223.8|221.4|223.8|221.4|223.3|220.9|0
1653636660000|2022-05-27 07:31:00|223.7|221.3|223.2|220.8|223.8|221.4|223.2|220.8|0
1653636670000|2022-05-27 07:31:10|222.9|220.5|222.7|220.3|222.9|220.5|222.7|220.3|0
1653636690000|2022-05-27 07:31:30|222.9|220.5|222.9|220.5|222.9|220.5|222.7|220.3|0
1653636700000|2022-05-27 07:31:40|223.1|220.7|222.7|220.3|223.1|220.7|222.7|220.3|0
1653636710000|2022-05-27 07:31:50|222.9|220.5|222.9|220.5|222.9|220.5|222.9|220.5|0
1653636720000|2022-05-27 07:32:00|222.8|220.4|222.9|220.5|222.9|220.5|222.8|220.4|0
1653636730000|2022-05-27 07:32:10|223|220.6|221.7|219.3|223|220.6|221.7|219.3|0
1653636740000|2022-05-27 07:32:20|221.9|219.5|221.9|219.5|221.9|219.5|221.8|219.4|0
1653636750000|2022-05-27 07:32:30|221.7|219.3|221.5|219.1|221.7|219.3|221.5|219.1|0
1653636760000|2022-05-27 07:32:40|221.6|219.2|222.09|219.69|222.1|219.7|221.6|219.2|0
1653636770000|2022-05-27 07:32:50|221.7|219.3|221.3|218.9|221.7|219.3|221.3|218.9|0
1653636780000|2022-05-27 07:33:00|221.4|219|221|218.6|221.4|219|221|218.6|0
1653636790000|2022-05-27 07:33:10|221.3|218.9|220.9|218.5|221.3|218.9|220.9|218.5|0
1653636800000|2022-05-27 07:33:20|221.1|218.7|220.8|218.4|221.29|218.89|220.8|218.4|0
1653636810000|2022-05-27 07:33:30|220.9|218.5|221|218.6|221.09|218.69|220.9|218.5|0
1653636820000|2022-05-27 07:33:40|221.2|218.8|221.09|218.69|221.2|218.8|221.09|218.69|0
1653636830000|2022-05-27 07:33:50|221|218.6|221.09|218.69|221.09|218.69|221|218.6|0
1653636840000|2022-05-27 07:34:00|221|218.6|220.7|218.3|221.09|218.69|220.7|218.3|0
1653636850000|2022-05-27 07:34:10|220.6|218.2|221.29|218.89|221.29|218.89|220.6|218.2|0
1653636860000|2022-05-27 07:34:20|221.89|219.49|222.09|219.69|222.29|219.89|221.89|219.49|0
1653636870000|2022-05-27 07:34:30|222.29|219.89|222.29|219.89|222.49|220.09|222.29|219.89|0
1653636880000|2022-05-27 07:34:40|222.6|220.2|222.29|219.89|222.6|220.2|222.29|219.89|0
1653636890000|2022-05-27 07:34:50|222.49|220.09|222|219.6|222.49|220.09|221.89|219.49|0
1653636900000|2022-05-27 07:35:00|222.09|219.69|220.69|218.29|222.09|219.69|220.69|218.29|0
1653636910000|2022-05-27 07:35:10|220.89|218.49|221|218.6|221.09|218.69|220.89|218.49|0
1653636920000|2022-05-27 07:35:20|220.8|218.4|220.49|218.09|220.8|218.4|220.49|218.09|0
1653636930000|2022-05-27 07:35:30|220.6|218.2|221.4|219|221.4|219|220.49|218.09|0
1653636940000|2022-05-27 07:35:40|220.69|218.29|220.69|218.29|220.69|218.29|220.69|218.29|0
1653636960000|2022-05-27 07:36:00|220.89|218.49|220.69|218.29|220.89|218.49|220.69|218.29|0
1653636970000|2022-05-27 07:36:10|220.8|218.4|220.69|218.29|220.8|218.4|220.69|218.29|0
1653636990000|2022-05-27 07:36:30|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1653637000000|2022-05-27 07:36:40|220.09|217.69|220.09|217.69|220.29|217.89|220.09|217.69|0
1653637010000|2022-05-27 07:36:50|219.8|217.4|220.49|218.09|220.49|218.09|219.8|217.4|0
1653637020000|2022-05-27 07:37:00|220.89|218.49|220.69|218.29|220.89|218.49|220.69|218.29|0
1653637030000|2022-05-27 07:37:10|221.09|218.69|221.09|218.69|221.09|218.69|221.09|218.69|0
1653637040000|2022-05-27 07:37:20|220.8|218.4|220.89|218.49|220.89|218.49|220.8|218.4|0
1653637050000|2022-05-27 07:37:30|221|218.6|221.29|218.89|221.29|218.89|221|218.6|0
1653637060000|2022-05-27 07:37:40|221.39|218.99|221.39|218.99|221.49|219.09|221.39|218.99|0
1653637070000|2022-05-27 07:37:50|221.29|218.89|221.29|218.89|221.39|218.99|221.29|218.89|0
1653637080000|2022-05-27 07:38:00|221.39|218.99|221.79|219.39|221.79|219.39|221.29|218.89|0
1653637090000|2022-05-27 07:38:10|222.09|219.69|222.09|219.69|222.09|219.69|221.89|219.49|0
1653637100000|2022-05-27 07:38:20|222.19|219.79|222.19|219.79|222.19|219.79|222.19|219.79|0
1653637110000|2022-05-27 07:38:30|221.89|219.49|221.39|218.99|221.89|219.49|221.39|218.99|0
1653637120000|2022-05-27 07:38:40|221.69|219.29|221.89|219.49|221.89|219.49|221.69|219.29|0
1653637130000|2022-05-27 07:38:50|221.79|219.39|221.89|219.49|221.89|219.49|221.79|219.39|0
1653637140000|2022-05-27 07:39:00|221.69|219.29|221.49|219.09|221.69|219.29|221.49|219.09|0
1653637150000|2022-05-27 07:39:10|221.19|218.79|220.89|218.49|221.19|218.79|220.79|218.39|0
1653637160000|2022-05-27 07:39:20|220.79|218.39|220.79|218.39|220.79|218.39|220.69|218.29|0
1653637170000|2022-05-27 07:39:30|220.89|218.49|221.29|218.89|221.69|219.29|220.89|218.49|0
1653637180000|2022-05-27 07:39:40|221.09|218.69|220.89|218.49|221.09|218.69|220.89|218.49|0
1653637190000|2022-05-27 07:39:50|221.09|218.69|221.29|218.89|221.29|218.89|221.09|218.69|0
1653637200000|2022-05-27 07:40:00|221.49|219.09|221.19|218.79|221.49|219.09|221.19|218.79|0
1653637210000|2022-05-27 07:40:10|221.29|218.89|221.29|218.89|221.39|218.99|221.29|218.89|0
1653637230000|2022-05-27 07:40:30|221.49|219.09|221.39|218.99|221.59|219.19|221.39|218.99|0
1653637240000|2022-05-27 07:40:40|221.49|219.09|221.79|219.39|221.79|219.39|221.49|219.09|0
1653637250000|2022-05-27 07:40:50|221.69|219.29|221.89|219.49|221.89|219.49|221.69|219.29|0
1653637260000|2022-05-27 07:41:00|222.09|219.69|222.09|219.69|222.09|219.69|221.99|219.59|0
1653637270000|2022-05-27 07:41:10|221.09|218.69|221.09|218.69|221.09|218.69|221.09|218.69|0
1653637280000|2022-05-27 07:41:20|221.49|219.09|221.49|219.09|221.59|219.19|221.49|219.09|0
1653637300000|2022-05-27 07:41:40|221.59|219.19|221.69|219.29|221.69|219.29|221.39|218.99|0
1653637310000|2022-05-27 07:41:50|221.59|219.19|221.69|219.29|221.69|219.29|221.49|219.09|0
1653637320000|2022-05-27 07:42:00|221.49|219.09|221.89|219.49|221.89|219.49|221.49|219.09|0
1653637330000|2022-05-27 07:42:10|221.69|219.29|222.09|219.69|222.09|219.69|221.69|219.29|0
1653637340000|2022-05-27 07:42:20|221.99|219.59|221.89|219.49|221.99|219.59|221.89|219.49|0
1653637350000|2022-05-27 07:42:30|221.79|219.39|221.99|219.59|222.09|219.69|221.79|219.39|0
1653637360000|2022-05-27 07:42:40|222.08|219.68|222.08|219.68|222.08|219.68|221.88|219.48|0
1653637370000|2022-05-27 07:42:50|222.69|220.29|223.29|220.89|223.29|220.89|222.59|220.19|0
1653637380000|2022-05-27 07:43:00|223.49|221.09|223.09|220.69|223.69|221.29|223.09|220.69|0
1653637390000|2022-05-27 07:43:10|222.68|220.28|223.09|220.69|223.09|220.69|222.68|220.28|0
1653637400000|2022-05-27 07:43:20|223.19|220.79|222.89|220.49|223.19|220.79|222.89|220.49|0
1653637410000|2022-05-27 07:43:30|222.88|220.48|223.09|220.69|223.09|220.69|222.68|220.28|0
1653637420000|2022-05-27 07:43:40|222.88|220.48|222.28|219.88|223.09|220.69|222.28|219.88|0
1653637430000|2022-05-27 07:43:50|222.68|220.28|222.88|220.48|222.88|220.48|222.68|220.28|0
1653637440000|2022-05-27 07:44:00|222.68|220.28|222.68|220.28|222.68|220.28|222.68|220.28|0
1653637450000|2022-05-27 07:44:10|222.48|220.08|222.48|220.08|222.59|220.19|222.48|220.08|0
1653637460000|2022-05-27 07:44:20|222.28|219.88|222.28|219.88|222.28|219.88|222.28|219.88|0
1653637470000|2022-05-27 07:44:30|222.08|219.68|221.88|219.48|222.08|219.68|221.88|219.48|0
1653637480000|2022-05-27 07:44:40|222.19|219.79|222.19|219.79|222.19|219.79|222.19|219.79|0
1653637490000|2022-05-27 07:44:50|222.28|219.88|221.99|219.59|222.28|219.88|221.88|219.48|0
1653637500000|2022-05-27 07:45:00|222.19|219.79|221.99|219.59|222.28|219.88|221.99|219.59|0
1653637510000|2022-05-27 07:45:10|222.28|219.88|222.48|220.08|222.48|220.08|222.28|219.88|0
1653637520000|2022-05-27 07:45:20|222.68|220.28|222.88|220.48|222.88|220.48|222.68|220.28|0
1653637530000|2022-05-27 07:45:30|223.08|220.68|223.08|220.68|223.08|220.68|223.08|220.68|0
1653637540000|2022-05-27 07:45:40|222.88|220.48|222.99|220.59|222.99|220.59|222.88|220.48|0
1653637550000|2022-05-27 07:45:50|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1653637560000|2022-05-27 07:46:00|223.08|220.68|222.68|220.28|223.08|220.68|222.68|220.28|0
1653637570000|2022-05-27 07:46:10|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1653637580000|2022-05-27 07:46:20|222.79|220.39|222.59|220.19|222.88|220.48|222.59|220.19|0
1653637590000|2022-05-27 07:46:30|222.48|220.08|222.48|220.08|222.68|220.28|222.48|220.08|0
1653637600000|2022-05-27 07:46:40|222.28|219.88|222.48|220.08|222.48|220.08|222.28|219.88|0
1653637610000|2022-05-27 07:46:50|222.59|220.19|222.48|220.08|222.59|220.19|222.38|219.98|0
1653637620000|2022-05-27 07:47:00|222.59|220.19|222.48|220.08|222.68|220.28|222.48|220.08|0
1653637630000|2022-05-27 07:47:10|222.68|220.28|222.88|220.48|222.88|220.48|222.68|220.28|0
1653637640000|2022-05-27 07:47:20|223.39|220.99|223.19|220.79|223.39|220.99|223.19|220.79|0
1653637650000|2022-05-27 07:47:30|222.88|220.48|222.88|220.48|222.88|220.48|222.68|220.28|0
1653637660000|2022-05-27 07:47:40|222.99|220.59|222.68|220.28|222.99|220.59|222.68|220.28|0
1653637670000|2022-05-27 07:47:50|222.48|220.08|222.08|219.68|222.68|220.28|222.08|219.68|0
1653637680000|2022-05-27 07:48:00|222.18|219.78|222.08|219.68|222.18|219.78|222.08|219.68|0
1653637690000|2022-05-27 07:48:10|221.88|219.48|221.88|219.48|221.88|219.48|221.68|219.28|0
1653637700000|2022-05-27 07:48:20|221.68|219.28|221.48|219.08|221.68|219.28|221.48|219.08|0
1653637710000|2022-05-27 07:48:30|221.58|219.18|221.58|219.18|221.58|219.18|221.58|219.18|0
1653637720000|2022-05-27 07:48:40|221.48|219.08|221.58|219.18|221.68|219.28|221.48|219.08|0
1653637730000|2022-05-27 07:48:50|221.48|219.08|221.48|219.08|221.48|219.08|221.48|219.08|0
1653637740000|2022-05-27 07:49:00|221.28|218.88|221.48|219.08|221.48|219.08|221.28|218.88|0
1653637750000|2022-05-27 07:49:10|221.28|218.88|221.68|219.28|221.68|219.28|221.28|218.88|0
1653637760000|2022-05-27 07:49:20|221.48|219.08|221.58|219.18|221.58|219.18|221.48|219.08|0
1653637770000|2022-05-27 07:49:30|221.68|219.28|221.88|219.48|221.88|219.48|221.68|219.28|0
1653637780000|2022-05-27 07:49:40|221.98|219.58|221.88|219.48|221.98|219.58|221.88|219.48|0
1653637790000|2022-05-27 07:49:50|222.08|219.68|222.68|220.28|222.78|220.38|222.08|219.68|0
1653637800000|2022-05-27 07:50:00|222.58|220.18|222.78|220.38|222.78|220.38|222.58|220.18|0
1653637810000|2022-05-27 07:50:10|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1653637820000|2022-05-27 07:50:20|222.68|220.28|222.38|219.98|222.68|220.28|222.38|219.98|0
1653637830000|2022-05-27 07:50:30|222.48|220.08|222.48|220.08|222.48|220.08|222.48|220.08|0
1653637840000|2022-05-27 07:50:40|222.68|220.28|222.88|220.48|222.88|220.48|222.68|220.28|0
1653637860000|2022-05-27 07:51:00|222.78|220.38|222.48|220.08|222.78|220.38|222.48|220.08|0
1653637870000|2022-05-27 07:51:10|222.38|219.98|222.48|220.08|222.48|220.08|222.38|219.98|0
1653637880000|2022-05-27 07:51:20|222.58|220.18|222.28|219.88|222.58|220.18|222.28|219.88|0
1653637890000|2022-05-27 07:51:30|222.08|219.68|221.78|219.38|222.08|219.68|221.78|219.38|0
1653637900000|2022-05-27 07:51:40|221.08|218.68|221.28|218.88|221.28|218.88|221.08|218.68|0
1653637910000|2022-05-27 07:51:50|221.48|219.08|221.28|218.88|221.48|219.08|221.28|218.88|0
1653637920000|2022-05-27 07:52:00|221.48|219.08|221.68|219.28|221.68|219.28|221.48|219.08|0
1653637930000|2022-05-27 07:52:10|221.48|219.08|221.48|219.08|221.48|219.08|221.48|219.08|0
1653637940000|2022-05-27 07:52:20|221.68|219.28|221.58|219.18|221.68|219.28|221.58|219.18|0
1653637950000|2022-05-27 07:52:30|221.68|219.28|221.67|219.27|221.78|219.38|221.67|219.27|0
1653637960000|2022-05-27 07:52:40|221.48|219.08|221.47|219.07|221.48|219.08|221.47|219.07|0
1653637970000|2022-05-27 07:52:50|221.27|218.87|221.27|218.87|221.27|218.87|221.27|218.87|0
1653637980000|2022-05-27 07:53:00|221.38|218.98|220.88|218.48|221.38|218.98|220.88|218.48|0
1653637990000|2022-05-27 07:53:10|220.98|218.58|220.88|218.48|220.98|218.58|220.88|218.48|0
1653638000000|2022-05-27 07:53:20|221.27|218.87|221.27|218.87|221.47|219.07|221.27|218.87|0
1653638010000|2022-05-27 07:53:30|220.88|218.48|221.07|218.67|221.07|218.67|220.87|218.47|0
1653638020000|2022-05-27 07:53:40|220.87|218.47|220.87|218.47|220.98|218.58|220.87|218.47|0
1653638030000|2022-05-27 07:53:50|220.68|218.28|220.08|217.68|220.68|218.28|220.08|217.68|0
1653638040000|2022-05-27 07:54:00|219.58|217.18|219.48|217.08|219.58|217.18|219.38|216.98|0
1653638050000|2022-05-27 07:54:10|219.28|216.88|219.78|217.38|219.78|217.38|219.28|216.88|0
1653638060000|2022-05-27 07:54:20|219.28|216.88|219.48|217.08|219.48|217.08|219.28|216.88|0
1653638070000|2022-05-27 07:54:30|219.58|217.18|219.68|217.28|219.68|217.28|219.58|217.18|0
1653638080000|2022-05-27 07:54:40|219.48|217.08|219.68|217.28|219.68|217.28|219.28|216.88|0
1653638090000|2022-05-27 07:54:50|219.88|217.48|219.88|217.48|219.88|217.48|219.78|217.38|0
1653638100000|2022-05-27 07:55:00|220.08|217.68|219.68|217.28|220.08|217.68|219.68|217.28|0
1653638110000|2022-05-27 07:55:10|219.48|217.08|219.88|217.48|219.88|217.48|219.48|217.08|0
1653638120000|2022-05-27 07:55:20|219.98|217.58|219.68|217.28|219.98|217.58|219.68|217.28|0
1653638130000|2022-05-27 07:55:30|219.48|217.08|219.88|217.48|219.88|217.48|219.48|217.08|0
1653638140000|2022-05-27 07:55:40|219.68|217.28|220.47|218.07|220.47|218.07|219.68|217.28|0
1653638150000|2022-05-27 07:55:50|220.67|218.27|220.58|218.18|220.67|218.27|220.58|218.18|0
1653638160000|2022-05-27 07:56:00|220.67|218.27|220.67|218.27|220.67|218.27|220.67|218.27|0
1653638170000|2022-05-27 07:56:10|220.47|218.07|220.47|218.07|220.47|218.07|220.47|218.07|0
1653638180000|2022-05-27 07:56:20|220.27|217.87|220.47|218.07|220.47|218.07|220.27|217.87|0
1653638190000|2022-05-27 07:56:30|220.27|217.87|220.27|217.87|220.27|217.87|220.07|217.67|0
1653638200000|2022-05-27 07:56:40|220.47|218.07|220.47|218.07|220.47|218.07|220.38|217.98|0
1653638210000|2022-05-27 07:56:50|220.18|217.78|220.27|217.87|220.27|217.87|220.18|217.78|0
1653638220000|2022-05-27 07:57:00|220.38|217.98|220.27|217.87|220.38|217.98|220.27|217.87|0
1653638230000|2022-05-27 07:57:10|220.47|218.07|220.18|217.78|220.47|218.07|220.07|217.67|0
1653638240000|2022-05-27 07:57:20|220.67|218.27|221.27|218.87|221.27|218.87|220.67|218.27|0
1653638250000|2022-05-27 07:57:30|221.07|218.67|220.87|218.47|221.07|218.67|220.87|218.47|0
1653638260000|2022-05-27 07:57:40|221.07|218.67|220.67|218.27|221.07|218.67|220.67|218.27|0
1653638270000|2022-05-27 07:57:50|221.07|218.67|221.17|218.77|221.27|218.87|221.07|218.67|0
1653638280000|2022-05-27 07:58:00|221.27|218.87|221.07|218.67|221.27|218.87|221.07|218.67|0
1653638290000|2022-05-27 07:58:10|220.87|218.47|220.87|218.47|220.97|218.57|220.87|218.47|0
1653638300000|2022-05-27 07:58:20|220.67|218.27|220.67|218.27|220.67|218.27|220.67|218.27|0
1653638310000|2022-05-27 07:58:30|220.77|218.37|221.07|218.67|221.07|218.67|220.67|218.27|0
1653638320000|2022-05-27 07:58:40|221.17|218.77|221.67|219.27|221.67|219.27|221.17|218.77|0
1653638330000|2022-05-27 07:58:50|221.87|219.47|221.87|219.47|221.87|219.47|221.87|219.47|0
1653638340000|2022-05-27 07:59:00|221.97|219.57|221.87|219.47|222.07|219.67|221.87|219.47|0
1653638350000|2022-05-27 07:59:10|221.67|219.27|221.87|219.47|221.97|219.57|221.67|219.27|0
1653638360000|2022-05-27 07:59:20|222.07|219.67|221.87|219.47|222.07|219.67|221.87|219.47|0
1653638370000|2022-05-27 07:59:30|222.07|219.67|222.07|219.67|222.07|219.67|222.07|219.67|0
1653638380000|2022-05-27 07:59:40|221.87|219.47|221.67|219.27|221.87|219.47|221.67|219.27|0
1653638390000|2022-05-27 07:59:50|221.87|219.47|221.67|219.27|221.87|219.47|221.67|219.27|0
1653638400000|2022-05-27 08:00:00|221.77|219.37|221.47|219.07|221.77|219.37|221.47|219.07|0
1653638410000|2022-05-27 08:00:10|221.67|219.27|221.87|219.47|221.87|219.47|221.67|219.27|0
1653638420000|2022-05-27 08:00:20|222.07|219.67|222.27|219.87|222.27|219.87|222.07|219.67|0
1653638440000|2022-05-27 08:00:40|222.07|219.67|222.27|219.87|222.27|219.87|222.07|219.67|0
1653638450000|2022-05-27 08:00:50|222.47|220.07|222.47|220.07|222.57|220.17|222.47|220.07|0
1653638460000|2022-05-27 08:01:00|222.57|220.17|223.07|220.67|223.07|220.67|222.57|220.17|0
1653638470000|2022-05-27 08:01:10|223.27|220.87|223.07|220.67|223.27|220.87|222.87|220.47|0
1653638480000|2022-05-27 08:01:20|223.17|220.77|223.07|220.67|223.17|220.77|223.07|220.67|0
1653638490000|2022-05-27 08:01:30|222.87|220.47|222.87|220.47|223.07|220.67|222.87|220.47|0
1653638500000|2022-05-27 08:01:40|222.67|220.27|222.67|220.27|222.87|220.47|222.67|220.27|0
1653638510000|2022-05-27 08:01:50|222.07|219.67|222.47|220.07|222.47|220.07|222.07|219.67|0
1653638520000|2022-05-27 08:02:00|222.67|220.27|222.77|220.37|222.87|220.47|222.67|220.27|0
1653638530000|2022-05-27 08:02:10|222.87|220.47|222.67|220.27|222.87|220.47|222.67|220.27|0
1653638540000|2022-05-27 08:02:20|222.47|220.07|222.47|220.07|222.47|220.07|222.47|220.07|0
1653638550000|2022-05-27 08:02:30|222.27|219.87|221.86|219.46|222.27|219.87|221.86|219.46|0
1653638560000|2022-05-27 08:02:40|222.06|219.66|222.26|219.86|222.26|219.86|222.06|219.66|0
1653638570000|2022-05-27 08:02:50|222.17|219.77|222.46|220.06|222.46|220.06|222.06|219.66|0
1653638580000|2022-05-27 08:03:00|222.67|220.27|222.66|220.26|222.67|220.27|222.46|220.06|0
1653638590000|2022-05-27 08:03:10|222.87|220.47|222.66|220.26|222.87|220.47|222.66|220.26|0
1653638600000|2022-05-27 08:03:20|222.87|220.47|223.07|220.67|223.07|220.67|222.66|220.26|0
1653638610000|2022-05-27 08:03:30|222.77|220.37|222.66|220.26|222.77|220.37|222.66|220.26|0
1653638620000|2022-05-27 08:03:40|222.86|220.46|223.07|220.67|223.07|220.67|222.86|220.46|0
1653638630000|2022-05-27 08:03:50|222.86|220.46|222.77|220.37|222.86|220.46|222.77|220.37|0
1653638640000|2022-05-27 08:04:00|222.66|220.26|222.06|219.66|222.66|220.26|222.06|219.66|0
1653638650000|2022-05-27 08:04:10|221.86|219.46|221.66|219.26|221.86|219.46|221.66|219.26|0
1653638660000|2022-05-27 08:04:20|221.86|219.46|221.86|219.46|221.86|219.46|221.86|219.46|0
1653638670000|2022-05-27 08:04:30|221.77|219.37|221.77|219.37|221.77|219.37|221.66|219.26|0
1653638680000|2022-05-27 08:04:40|221.86|219.46|221.46|219.06|221.86|219.46|221.46|219.06|0
1653638690000|2022-05-27 08:04:50|221.57|219.17|221.86|219.46|221.86|219.46|221.57|219.17|0
1653638700000|2022-05-27 08:05:00|222.06|219.66|222.46|220.06|222.66|220.26|222.06|219.66|0
1653638710000|2022-05-27 08:05:10|222.26|219.86|222.26|219.86|222.37|219.97|222.26|219.86|0
1653638720000|2022-05-27 08:05:20|222.17|219.77|222.06|219.66|222.17|219.77|222.06|219.66|0
1653638730000|2022-05-27 08:05:30|222.26|219.86|222.46|220.06|222.46|220.06|222.26|219.86|0
1653638740000|2022-05-27 08:05:40|222.26|219.86|222.06|219.66|222.26|219.86|222.06|219.66|0
1653638750000|2022-05-27 08:05:50|222.17|219.77|222.46|220.06|222.46|220.06|222.06|219.66|0
1653638760000|2022-05-27 08:06:00|222.26|219.86|222.17|219.77|222.46|220.06|222.17|219.77|0
1653638770000|2022-05-27 08:06:10|221.86|219.46|221.46|219.06|221.86|219.46|221.46|219.06|0
1653638780000|2022-05-27 08:06:20|221.26|218.86|221.37|218.97|221.37|218.97|221.26|218.86|0
1653638790000|2022-05-27 08:06:30|221.46|219.06|221.26|218.86|221.46|219.06|221.26|218.86|0
1653638800000|2022-05-27 08:06:40|221.06|218.66|220.97|218.57|221.06|218.66|220.66|218.26|0
1653638810000|2022-05-27 08:06:50|220.86|218.46|220.86|218.46|220.86|218.46|220.66|218.26|0
1653638820000|2022-05-27 08:07:00|221.26|218.86|220.46|218.06|221.26|218.86|220.46|218.06|0
1653638830000|2022-05-27 08:07:10|220.57|218.17|220.66|218.26|220.66|218.26|220.57|218.17|0
1653638840000|2022-05-27 08:07:20|220.46|218.06|220.26|217.86|220.57|218.17|220.26|217.86|0
1653638850000|2022-05-27 08:07:30|220.06|217.66|219.66|217.26|220.06|217.66|219.66|217.26|0
1653638870000|2022-05-27 08:07:50|219.57|217.17|219.77|217.37|219.77|217.37|219.57|217.17|0
1653638880000|2022-05-27 08:08:00|219.86|217.46|219.86|217.46|219.86|217.46|219.86|217.46|0
1653638890000|2022-05-27 08:08:10|219.97|217.57|220.06|217.66|220.06|217.66|219.86|217.46|0
1653638900000|2022-05-27 08:08:20|219.86|217.46|219.86|217.46|219.86|217.46|219.77|217.37|0
1653638910000|2022-05-27 08:08:30|219.77|217.37|219.86|217.46|219.86|217.46|219.77|217.37|0
1653638920000|2022-05-27 08:08:40|219.77|217.37|219.77|217.37|219.77|217.37|219.77|217.37|0
1653638930000|2022-05-27 08:08:50|219.86|217.46|220.66|218.26|220.66|218.26|219.86|217.46|0
1653638940000|2022-05-27 08:09:00|220.76|218.36|220.26|217.86|220.76|218.36|220.26|217.86|0
1653638950000|2022-05-27 08:09:10|220.46|218.06|220.66|218.26|220.66|218.26|220.46|218.06|0
1653638960000|2022-05-27 08:09:20|220.46|218.06|220.26|217.86|220.46|218.06|220.26|217.86|0
1653638970000|2022-05-27 08:09:30|220.16|217.76|219.86|217.46|220.26|217.86|219.86|217.46|0
1653638980000|2022-05-27 08:09:40|219.66|217.26|219.66|217.26|219.66|217.26|219.66|217.26|0
1653638990000|2022-05-27 08:09:50|219.57|217.17|219.26|216.86|219.57|217.17|218.87|216.47|0
1653639000000|2022-05-27 08:10:00|219.46|217.06|219.86|217.46|219.86|217.46|219.37|216.97|0
1653639010000|2022-05-27 08:10:10|220.06|217.66|220.26|217.86|220.26|217.86|219.86|217.46|0
1653639020000|2022-05-27 08:10:20|220.06|217.66|220.06|217.66|220.06|217.66|220.06|217.66|0
1653639030000|2022-05-27 08:10:30|219.96|217.56|219.86|217.46|219.96|217.56|219.86|217.46|0
1653639040000|2022-05-27 08:10:40|220.16|217.76|220.26|217.86|220.26|217.86|220.16|217.76|0
1653639050000|2022-05-27 08:10:50|220.06|217.66|220.26|217.86|220.46|218.06|220.06|217.66|0
1653639060000|2022-05-27 08:11:00|220.66|218.26|221.16|218.76|221.16|218.76|220.66|218.26|0
1653639070000|2022-05-27 08:11:10|221.06|218.66|221.06|218.66|221.06|218.66|221.06|218.66|0
1653639080000|2022-05-27 08:11:20|220.86|218.46|220.46|218.06|220.86|218.46|220.26|217.86|0
1653639090000|2022-05-27 08:11:30|220.66|218.26|220.86|218.46|220.86|218.46|220.66|218.26|0
1653639100000|2022-05-27 08:11:40|220.66|218.26|220.76|218.36|220.76|218.36|220.66|218.26|0
1653639110000|2022-05-27 08:11:50|220.06|217.66|219.46|217.06|220.06|217.66|219.46|217.06|0
1653639120000|2022-05-27 08:12:00|219.66|217.26|219.66|217.26|219.66|217.26|219.66|217.26|0
1653639140000|2022-05-27 08:12:20|219.26|216.86|219.36|216.96|219.36|216.96|219.26|216.86|0
1653639150000|2022-05-27 08:12:30|218.86|216.46|218.66|216.26|218.86|216.46|218.66|216.26|0
1653639160000|2022-05-27 08:12:40|218.86|216.46|218.66|216.26|218.86|216.46|218.57|216.17|0
1653639170000|2022-05-27 08:12:50|218.97|216.57|219.17|216.77|219.17|216.77|218.97|216.57|0
1653639180000|2022-05-27 08:13:00|218.86|216.46|218.47|216.07|218.86|216.46|218.47|216.07|0
1653639190000|2022-05-27 08:13:10|218.27|215.87|218.47|216.07|218.47|216.07|218.27|215.87|0
1653639200000|2022-05-27 08:13:20|218.57|216.17|218.47|216.07|218.57|216.17|218.47|216.07|0
1653639210000|2022-05-27 08:13:30|219.06|216.66|219.06|216.66|219.06|216.66|219.06|216.66|0
1653639220000|2022-05-27 08:13:40|218.66|216.26|218.46|216.06|218.66|216.26|218.46|216.06|0
1653639230000|2022-05-27 08:13:50|218.27|215.87|218.27|215.87|218.37|215.97|218.27|215.87|0
1653639240000|2022-05-27 08:14:00|218.07|215.67|218.17|215.77|218.27|215.87|218.07|215.67|0
1653639250000|2022-05-27 08:14:10|218.27|215.87|218.46|216.06|218.46|216.06|218.27|215.87|0
1653639260000|2022-05-27 08:14:20|218.57|216.17|217.87|215.47|218.57|216.17|217.67|215.27|0
1653639270000|2022-05-27 08:14:30|217.67|215.27|217.87|215.47|218.27|215.87|217.67|215.27|0
1653639280000|2022-05-27 08:14:40|218.27|215.87|218.27|215.87|218.46|216.06|218.27|215.87|0
1653639290000|2022-05-27 08:14:50|218.46|216.06|218.26|215.86|218.46|216.06|218.26|215.86|0
1653639300000|2022-05-27 08:15:00|218.46|216.06|217.87|215.47|218.46|216.06|217.87|215.47|0
1653639310000|2022-05-27 08:15:10|217.07|214.67|217.38|214.98|217.47|215.07|217.07|214.67|0
1653639320000|2022-05-27 08:15:20|217.27|214.87|217.47|215.07|217.47|215.07|217.27|214.87|0
1653639330000|2022-05-27 08:15:30|217.87|215.47|217.47|215.07|217.87|215.47|217.47|215.07|0
1653639340000|2022-05-27 08:15:40|217.27|214.87|217.27|214.87|217.47|215.07|217.27|214.87|0
1653639350000|2022-05-27 08:15:50|217.18|214.78|216.98|214.58|217.18|214.78|216.88|214.48|0
1653639360000|2022-05-27 08:16:00|216.88|214.48|215.69|213.29|217.27|214.87|215.69|213.29|0
1653639370000|2022-05-27 08:16:10|215.89|213.49|215.89|213.49|215.89|213.49|215.89|213.49|0
1653639380000|2022-05-27 08:16:20|216.08|213.68|216.08|213.68|216.08|213.68|216.08|213.68|0
1653639390000|2022-05-27 08:16:30|216.28|213.88|216.48|214.08|216.48|214.08|216.28|213.88|0
1653639400000|2022-05-27 08:16:40|216.68|214.28|216.28|213.88|216.68|214.28|216.28|213.88|0
1653639410000|2022-05-27 08:16:50|216.08|213.68|217.07|214.67|217.07|214.67|215.69|213.29|0
1653639420000|2022-05-27 08:17:00|217.27|214.87|217.57|215.17|217.67|215.27|217.27|214.87|0
1653639430000|2022-05-27 08:17:10|218.46|216.06|218.46|216.06|218.46|216.06|218.46|216.06|0
1653639440000|2022-05-27 08:17:20|218.37|215.97|218.37|215.97|218.37|215.97|218.37|215.97|0
1653639450000|2022-05-27 08:17:30|219.65|217.25|219.65|217.25|219.65|217.25|219.65|217.25|0
1653639460000|2022-05-27 08:17:40|219.46|217.06|219.26|216.86|219.65|217.25|219.26|216.86|0
1653639470000|2022-05-27 08:17:50|219.45|217.05|219.26|216.86|219.45|217.05|219.26|216.86|0
1653639480000|2022-05-27 08:18:00|218.86|216.46|219.06|216.66|219.26|216.86|218.86|216.46|0
1653639490000|2022-05-27 08:18:10|218.86|216.46|218.26|215.86|218.86|216.46|218.26|215.86|0
1653639500000|2022-05-27 08:18:20|218.46|216.06|218.17|215.77|218.46|216.06|218.17|215.77|0
1653639510000|2022-05-27 08:18:30|218.26|215.86|218.46|216.06|218.46|216.06|218.26|215.86|0
1653639520000|2022-05-27 08:18:40|218.76|216.36|218.46|216.06|218.86|216.46|218.46|216.06|0
1653639530000|2022-05-27 08:18:50|218.56|216.16|218.46|216.06|218.56|216.16|218.26|215.86|0
1653639540000|2022-05-27 08:19:00|218.36|215.96|218.56|216.16|218.56|216.16|218.26|215.86|0
1653639550000|2022-05-27 08:19:10|218.66|216.26|218.86|216.46|218.86|216.46|218.66|216.26|0
1653639560000|2022-05-27 08:19:20|218.66|216.26|218.86|216.46|219.06|216.66|218.66|216.26|0
1653639570000|2022-05-27 08:19:30|219.06|216.66|219.25|216.85|219.25|216.85|218.86|216.46|0
1653639580000|2022-05-27 08:19:40|218.86|216.46|218.86|216.46|218.86|216.46|218.86|216.46|0
1653639600000|2022-05-27 08:20:00|218.66|216.26|218.76|216.36|218.76|216.36|218.66|216.26|0
1653639610000|2022-05-27 08:20:10|218.66|216.26|218.46|216.06|218.66|216.26|218.46|216.06|0
1653639620000|2022-05-27 08:20:20|218.26|215.86|218.06|215.66|218.26|215.86|218.06|215.66|0
1653639630000|2022-05-27 08:20:30|217.86|215.46|217.86|215.46|218.06|215.66|217.86|215.46|0
1653639640000|2022-05-27 08:20:40|217.77|215.37|217.66|215.26|217.77|215.37|217.66|215.26|0
1653639660000|2022-05-27 08:21:00|217.47|215.07|217.86|215.46|217.86|215.46|217.47|215.07|0
1653639670000|2022-05-27 08:21:10|218.06|215.66|218.06|215.66|218.06|215.66|218.06|215.66|0
1653639680000|2022-05-27 08:21:20|217.86|215.46|217.86|215.46|218.06|215.66|217.86|215.46|0
1653639690000|2022-05-27 08:21:30|217.96|215.56|218.06|215.66|218.06|215.66|217.96|215.56|0
1653639700000|2022-05-27 08:21:40|217.86|215.46|217.66|215.26|218.06|215.66|217.66|215.26|0
1653639710000|2022-05-27 08:21:50|217.86|215.46|218.26|215.86|218.26|215.86|217.86|215.46|0
1653639720000|2022-05-27 08:22:00|218.46|216.06|218.46|216.06|218.46|216.06|218.26|215.86|0
1653639730000|2022-05-27 08:22:10|218.26|215.86|218.26|215.86|218.26|215.86|218.26|215.86|0
1653639740000|2022-05-27 08:22:20|218.06|215.66|217.66|215.26|218.06|215.66|217.66|215.26|0
1653639750000|2022-05-27 08:22:30|217.86|215.46|218.06|215.66|218.06|215.66|217.86|215.46|0
1653639760000|2022-05-27 08:22:40|217.86|215.46|217.46|215.06|217.86|215.46|217.46|215.06|0
1653639770000|2022-05-27 08:22:50|217.57|215.17|217.66|215.26|217.66|215.26|217.46|215.06|0
1653639780000|2022-05-27 08:23:00|217.26|214.86|217.26|214.86|217.26|214.86|217.26|214.86|0
1653639790000|2022-05-27 08:23:10|217.46|215.06|217.07|214.67|217.46|215.06|217.07|214.67|0
1653639800000|2022-05-27 08:23:20|216.58|214.18|216.67|214.27|216.67|214.27|216.27|213.87|0
1653639810000|2022-05-27 08:23:30|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1653639820000|2022-05-27 08:23:40|216.47|214.07|216.67|214.27|216.87|214.47|216.47|214.07|0
1653639830000|2022-05-27 08:23:50|216.57|214.17|216.67|214.27|216.67|214.27|216.47|214.07|0
1653639840000|2022-05-27 08:24:00|216.47|214.07|216.47|214.07|216.47|214.07|216.47|214.07|0
1653639850000|2022-05-27 08:24:10|216.27|213.87|215.88|213.48|216.27|213.87|215.88|213.48|0
1653639860000|2022-05-27 08:24:20|216.08|213.68|215.29|212.89|216.08|213.68|215.29|212.89|0
1653639870000|2022-05-27 08:24:30|215.19|212.79|215.29|212.89|215.29|212.89|215.09|212.69|0
1653639880000|2022-05-27 08:24:40|214.89|212.49|215.19|212.79|215.19|212.79|214.89|212.49|0
1653639890000|2022-05-27 08:24:50|215.29|212.89|215.09|212.69|215.48|213.08|215.09|212.69|0
1653639900000|2022-05-27 08:25:00|214.89|212.49|215.09|212.69|215.09|212.69|214.69|212.29|0
1653639910000|2022-05-27 08:25:10|214.69|212.29|214.89|212.49|214.89|212.49|214.69|212.29|0
1653639920000|2022-05-27 08:25:20|215.09|212.69|215.09|212.69|215.09|212.69|215.09|212.69|0
1653639930000|2022-05-27 08:25:30|214.89|212.49|215.09|212.69|215.09|212.69|214.89|212.49|0
1653639940000|2022-05-27 08:25:40|214.89|212.49|214.69|212.29|214.89|212.49|214.69|212.29|0
1653639950000|2022-05-27 08:25:50|214.6|212.2|214.3|211.9|214.6|212.2|214.1|211.7|0
1653639960000|2022-05-27 08:26:00|214.5|212.1|214.89|212.49|214.89|212.49|214.5|212.1|0
1653639970000|2022-05-27 08:26:10|214.69|212.29|214.6|212.2|214.69|212.29|214.6|212.2|0
1653639980000|2022-05-27 08:26:20|214.69|212.29|214.3|211.9|214.69|212.29|214.3|211.9|0
1653639990000|2022-05-27 08:26:30|214.4|212|214.1|211.7|214.4|212|214.1|211.7|0
1653640000000|2022-05-27 08:26:40|213.9|211.5|214.1|211.7|214.3|211.9|213.9|211.5|0
1653640010000|2022-05-27 08:26:50|213.71|211.31|213.02|210.62|213.71|211.31|212.92|210.52|0
1653640020000|2022-05-27 08:27:00|213.12|210.72|212.72|210.32|213.12|210.72|212.72|210.32|0
1653640030000|2022-05-27 08:27:10|212.33|209.93|212.53|210.13|212.53|210.13|212.33|209.93|0
1653640040000|2022-05-27 08:27:20|212.13|209.73|212.13|209.73|212.24|209.84|212.13|209.73|0
1653640050000|2022-05-27 08:27:30|212.33|209.93|212.63|210.23|212.63|210.23|212.33|209.93|0
1653640060000|2022-05-27 08:27:40|212.53|210.13|212.43|210.03|212.53|210.13|212.43|210.03|0
1653640070000|2022-05-27 08:27:50|212.33|209.93|212.13|209.73|212.33|209.93|212.13|209.73|0
1653640080000|2022-05-27 08:28:00|212.04|209.64|212.53|210.13|212.53|210.13|212.04|209.64|0
1653640090000|2022-05-27 08:28:10|212.33|209.93|212.53|210.13|212.53|210.13|212.33|209.93|0
1653640100000|2022-05-27 08:28:20|212.72|210.32|212.72|210.32|212.82|210.42|212.72|210.32|0
1653640110000|2022-05-27 08:28:30|212.92|210.52|213.51|211.11|213.51|211.11|212.82|210.42|0
1653640120000|2022-05-27 08:28:40|213.7|211.3|213.51|211.11|213.7|211.3|213.51|211.11|0
1653640130000|2022-05-27 08:28:50|213.11|210.71|213.51|211.11|213.51|211.11|213.11|210.71|0
1653640140000|2022-05-27 08:29:00|213.61|211.21|213.41|211.01|213.61|211.21|213.41|211.01|0
1653640150000|2022-05-27 08:29:10|213.31|210.91|213.22|210.82|213.31|210.91|213.11|210.71|0
1653640160000|2022-05-27 08:29:20|213.11|210.71|212.53|210.13|213.31|210.91|212.53|210.13|0
1653640170000|2022-05-27 08:29:30|212.06|209.66|211.76|209.36|212.06|209.66|211.76|209.36|0
1653640180000|2022-05-27 08:29:40|211.36|208.96|211.76|209.36|211.76|209.36|211.36|208.96|0
1653640190000|2022-05-27 08:29:50|211.36|208.96|211.47|209.07|211.47|209.07|211.36|208.96|0
1653640200000|2022-05-27 08:30:00|211.17|208.77|210.97|208.57|211.17|208.77|210.97|208.57|0
1653640210000|2022-05-27 08:30:10|211.17|208.77|210.88|208.48|211.17|208.77|210.77|208.37|0
1653640220000|2022-05-27 08:30:20|210.77|208.37|210.38|207.98|210.77|208.37|210.38|207.98|0
1653640240000|2022-05-27 08:30:40|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1653640250000|2022-05-27 08:30:50|209.99|207.59|209.99|207.59|210.18|207.78|209.99|207.59|0
1653640260000|2022-05-27 08:31:00|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1653640270000|2022-05-27 08:31:10|209.99|207.59|210.18|207.78|210.18|207.78|209.79|207.39|0
1653640280000|2022-05-27 08:31:20|209.79|207.39|209.79|207.39|209.99|207.59|209.79|207.39|0
1653640290000|2022-05-27 08:31:30|209.99|207.59|209.6|207.2|209.99|207.59|209.6|207.2|0
1653640300000|2022-05-27 08:31:40|209.4|207|209.6|207.2|209.79|207.39|209.4|207|0
1653640310000|2022-05-27 08:31:50|209.4|207|209.4|207|209.4|207|209.4|207|0
1653640320000|2022-05-27 08:32:00|209.6|207.2|209.7|207.3|209.7|207.3|209.6|207.2|0
1653640330000|2022-05-27 08:32:10|209.6|207.2|209.2|206.8|209.6|207.2|209.2|206.8|0
1653640340000|2022-05-27 08:32:20|209.4|207|209.01|206.61|209.4|207|209.01|206.61|0
1653640350000|2022-05-27 08:32:30|209.2|206.8|209.31|206.91|209.31|206.91|209.2|206.8|0
1653640360000|2022-05-27 08:32:40|209.2|206.8|208.81|206.41|209.2|206.8|208.42|206.02|0
1653640370000|2022-05-27 08:32:50|208.62|206.22|208.52|206.12|208.62|206.22|208.42|206.02|0
1653640380000|2022-05-27 08:33:00|208.42|206.02|208.62|206.22|208.62|206.22|208.42|206.02|0
1653640390000|2022-05-27 08:33:10|208.81|206.41|208.62|206.22|208.81|206.41|208.62|206.22|0
1653640400000|2022-05-27 08:33:20|208.81|206.41|208.62|206.22|208.81|206.41|208.62|206.22|0
1653640410000|2022-05-27 08:33:30|208.42|206.02|208.52|206.12|208.62|206.22|208.42|206.02|0
1653640420000|2022-05-27 08:33:40|208.62|206.22|208.42|206.02|208.62|206.22|208.42|206.02|0
1653640430000|2022-05-27 08:33:50|208.33|205.93|208.03|205.63|208.42|206.02|208.03|205.63|0
1653640440000|2022-05-27 08:34:00|208.13|205.73|208.23|205.83|208.23|205.83|208.03|205.63|0
1653640450000|2022-05-27 08:34:10|208.42|206.02|209.2|206.8|209.2|206.8|208.42|206.02|0
1653640460000|2022-05-27 08:34:20|209.11|206.71|209.01|206.61|209.11|206.71|209.01|206.61|0
1653640470000|2022-05-27 08:34:30|209.11|206.71|209.01|206.61|209.11|206.71|209.01|206.61|0
1653640480000|2022-05-27 08:34:40|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1653640490000|2022-05-27 08:34:50|208.91|206.51|208.81|206.41|208.91|206.51|208.81|206.41|0
1653640500000|2022-05-27 08:35:00|208.91|206.51|208.81|206.41|209.01|206.61|208.81|206.41|0
1653640510000|2022-05-27 08:35:10|208.61|206.21|208.13|205.73|208.61|206.21|208.13|205.73|0
1653640520000|2022-05-27 08:35:20|208.22|205.82|208.03|205.63|208.22|205.82|208.03|205.63|0
1653640530000|2022-05-27 08:35:30|207.93|205.53|208.03|205.63|208.03|205.63|207.74|205.34|0
1653640550000|2022-05-27 08:35:50|207.83|205.43|208.42|206.02|208.42|206.02|207.83|205.43|0
1653640560000|2022-05-27 08:36:00|208.81|206.41|208.81|206.41|208.91|206.51|208.81|206.41|0
1653640570000|2022-05-27 08:36:10|209|206.6|208.81|206.41|209|206.6|208.81|206.41|0
1653640580000|2022-05-27 08:36:20|209|206.6|208.91|206.51|209|206.6|208.91|206.51|0
1653640590000|2022-05-27 08:36:30|209|206.6|209.2|206.8|209.2|206.8|209|206.6|0
1653640600000|2022-05-27 08:36:40|209|206.6|209|206.6|209.2|206.8|209|206.6|0
1653640610000|2022-05-27 08:36:50|209.11|206.71|209.2|206.8|209.2|206.8|209.11|206.71|0
1653640620000|2022-05-27 08:37:00|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1653640630000|2022-05-27 08:37:10|209.5|207.1|209.59|207.19|209.59|207.19|209.5|207.1|0
1653640640000|2022-05-27 08:37:20|209.3|206.9|209.59|207.19|209.59|207.19|209.3|206.9|0
1653640650000|2022-05-27 08:37:30|209.5|207.1|209.3|206.9|209.59|207.19|209.3|206.9|0
1653640660000|2022-05-27 08:37:40|209.2|206.8|209|206.6|209.2|206.8|209|206.6|0
1653640670000|2022-05-27 08:37:50|209.2|206.8|209.2|206.8|209.2|206.8|209|206.6|0
1653640680000|2022-05-27 08:38:00|209.39|206.99|209.59|207.19|209.59|207.19|209.39|206.99|0
1653640690000|2022-05-27 08:38:10|209.79|207.39|209.79|207.39|209.79|207.39|209.79|207.39|0
1653640700000|2022-05-27 08:38:20|209.69|207.29|209.5|207.1|209.69|207.29|209.2|206.8|0
1653640710000|2022-05-27 08:38:30|209.2|206.8|209.2|206.8|209.2|206.8|209.2|206.8|0
1653640720000|2022-05-27 08:38:40|209.49|207.09|209.39|206.99|209.49|207.09|209.39|206.99|0
1653640730000|2022-05-27 08:38:50|209.3|206.9|209.2|206.8|209.3|206.9|209.2|206.8|0
1653640740000|2022-05-27 08:39:00|209.1|206.7|209.39|206.99|209.39|206.99|209|206.6|0
1653640750000|2022-05-27 08:39:10|209.59|207.19|209.59|207.19|209.59|207.19|209.59|207.19|0
1653640770000|2022-05-27 08:39:30|209.39|206.99|209.98|207.58|209.98|207.58|209.39|206.99|0
1653640780000|2022-05-27 08:39:40|209.89|207.49|210.08|207.68|210.08|207.68|209.89|207.49|0
1653640790000|2022-05-27 08:39:50|209.78|207.38|210.37|207.97|210.37|207.97|209.78|207.38|0
1653640800000|2022-05-27 08:40:00|210.28|207.88|210.37|207.97|210.37|207.97|210.18|207.78|0
1653640810000|2022-05-27 08:40:10|210.17|207.77|210.17|207.77|210.17|207.77|210.17|207.77|0
1653640820000|2022-05-27 08:40:20|210.08|207.68|209.98|207.58|210.08|207.68|209.98|207.58|0
1653640830000|2022-05-27 08:40:30|209.78|207.38|209.39|206.99|209.78|207.38|209.39|206.99|0
1653640840000|2022-05-27 08:40:40|209.2|206.8|209.2|206.8|209.2|206.8|209.1|206.7|0
1653640850000|2022-05-27 08:40:50|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1653640860000|2022-05-27 08:41:00|209.3|206.9|209.39|206.99|209.39|206.99|209.3|206.9|0
1653640870000|2022-05-27 08:41:10|209.59|207.19|209.78|207.38|209.78|207.38|209.59|207.19|0
1653640880000|2022-05-27 08:41:20|209.59|207.19|209.78|207.38|209.78|207.38|209.59|207.19|0
1653640890000|2022-05-27 08:41:30|209.98|207.58|209.59|207.19|209.98|207.58|209.59|207.19|0
1653640900000|2022-05-27 08:41:40|209.39|206.99|209.39|206.99|209.59|207.19|209.39|206.99|0
1653640910000|2022-05-27 08:41:50|209.19|206.79|209.19|206.79|209.19|206.79|209.1|206.7|0
1653640920000|2022-05-27 08:42:00|209.39|206.99|209.3|206.9|209.39|206.99|209.3|206.9|0
1653640930000|2022-05-27 08:42:10|209.19|206.79|209|206.6|209.3|206.9|209|206.6|0
1653640940000|2022-05-27 08:42:20|209.39|206.99|209.78|207.38|209.78|207.38|209.39|206.99|0
1653640950000|2022-05-27 08:42:30|210.17|207.77|209.98|207.58|210.17|207.77|209.98|207.58|0
1653640960000|2022-05-27 08:42:40|209.78|207.38|209.88|207.48|209.98|207.58|209.78|207.38|0
1653640970000|2022-05-27 08:42:50|210.17|207.77|210.27|207.87|210.37|207.97|210.17|207.77|0
1653640980000|2022-05-27 08:43:00|210.37|207.97|210.76|208.36|210.76|208.36|210.37|207.97|0
1653640990000|2022-05-27 08:43:10|210.37|207.97|210.37|207.97|210.56|208.16|210.37|207.97|0
1653641000000|2022-05-27 08:43:20|210.96|208.56|211.06|208.66|211.15|208.75|210.96|208.56|0
1653641010000|2022-05-27 08:43:30|211.15|208.75|211.15|208.75|211.15|208.75|211.15|208.75|0
1653641020000|2022-05-27 08:43:40|211.06|208.66|211.15|208.75|211.15|208.75|211.06|208.66|0
1653641030000|2022-05-27 08:43:50|211.35|208.95|211.15|208.75|211.35|208.95|211.15|208.75|0
1653641040000|2022-05-27 08:44:00|211.06|208.66|211.15|208.75|211.15|208.75|210.96|208.56|0
1653641050000|2022-05-27 08:44:10|211.06|208.66|210.96|208.56|211.15|208.75|210.96|208.56|0
1653641060000|2022-05-27 08:44:20|210.86|208.46|210.76|208.36|210.86|208.46|210.76|208.36|0
1653641070000|2022-05-27 08:44:30|210.66|208.26|210.96|208.56|210.96|208.56|210.66|208.26|0
1653641080000|2022-05-27 08:44:40|211.15|208.75|211.06|208.66|211.25|208.85|211.06|208.66|0
1653641090000|2022-05-27 08:44:50|211.15|208.75|210.95|208.55|211.15|208.75|210.95|208.55|0
1653641100000|2022-05-27 08:45:00|211.06|208.66|211.15|208.75|211.35|208.95|211.06|208.66|0
1653641110000|2022-05-27 08:45:10|211.35|208.95|211.35|208.95|211.35|208.95|211.35|208.95|0
1653641120000|2022-05-27 08:45:20|211.15|208.75|211.15|208.75|211.25|208.85|211.15|208.75|0
1653641130000|2022-05-27 08:45:30|211.35|208.95|211.74|209.34|211.74|209.34|211.35|208.95|0
1653641140000|2022-05-27 08:45:40|211.94|209.54|212.13|209.73|212.13|209.73|211.94|209.54|0
1653641150000|2022-05-27 08:45:50|211.94|209.54|212.24|209.84|212.33|209.93|211.94|209.54|0
1653641160000|2022-05-27 08:46:00|212.13|209.73|211.94|209.54|212.13|209.73|211.94|209.54|0
1653641170000|2022-05-27 08:46:10|211.74|209.34|211.94|209.54|212.13|209.73|211.74|209.34|0
1653641180000|2022-05-27 08:46:20|212.04|209.64|211.15|208.75|212.04|209.64|211.15|208.75|0
1653641190000|2022-05-27 08:46:30|211.35|208.95|211.25|208.85|211.35|208.95|211.25|208.85|0
1653641200000|2022-05-27 08:46:40|211.35|208.95|211.35|208.95|211.35|208.95|211.35|208.95|0
1653641210000|2022-05-27 08:46:50|211.54|209.14|211.74|209.34|211.74|209.34|211.54|209.14|0
1653641220000|2022-05-27 08:47:00|211.94|209.54|212.13|209.73|212.13|209.73|211.94|209.54|0
1653641230000|2022-05-27 08:47:10|212.33|209.93|212.72|210.32|212.72|210.32|212.33|209.93|0
1653641240000|2022-05-27 08:47:20|212.53|210.13|211.94|209.54|212.53|210.13|211.94|209.54|0
1653641250000|2022-05-27 08:47:30|211.74|209.34|211.93|209.53|211.93|209.53|211.74|209.34|0
1653641260000|2022-05-27 08:47:40|211.74|209.34|211.84|209.44|211.84|209.44|211.74|209.34|0
1653641270000|2022-05-27 08:47:50|211.74|209.34|211.74|209.34|211.74|209.34|211.64|209.24|0
1653641280000|2022-05-27 08:48:00|211.84|209.44|211.54|209.14|211.84|209.44|211.54|209.14|0
1653641290000|2022-05-27 08:48:10|211.34|208.94|211.25|208.85|211.34|208.94|211.25|208.85|0
1653641300000|2022-05-27 08:48:20|211.34|208.94|211.34|208.94|211.54|209.14|211.34|208.94|0
1653641310000|2022-05-27 08:48:30|211.54|209.14|211.74|209.34|211.74|209.34|211.54|209.14|0
1653641320000|2022-05-27 08:48:40|211.54|209.14|211.74|209.34|211.74|209.34|211.54|209.14|0
1653641330000|2022-05-27 08:48:50|211.64|209.24|211.34|208.94|211.64|209.24|211.34|208.94|0
1653641340000|2022-05-27 08:49:00|211.93|209.53|212.04|209.64|212.04|209.64|211.93|209.53|0
1653641350000|2022-05-27 08:49:10|211.93|209.53|212.52|210.12|212.52|210.12|211.93|209.53|0
1653641360000|2022-05-27 08:49:20|212.13|209.73|212.52|210.12|212.52|210.12|212.13|209.73|0
1653641370000|2022-05-27 08:49:30|212.72|210.32|212.52|210.12|212.72|210.32|212.52|210.12|0
1653641400000|2022-05-27 08:50:00|212.43|210.03|212.33|209.93|212.52|210.12|212.33|209.93|0
1653641410000|2022-05-27 08:50:10|212.52|210.12|212.72|210.32|212.72|210.32|212.52|210.12|0
1653641420000|2022-05-27 08:50:20|212.92|210.52|212.92|210.52|212.92|210.52|212.92|210.52|0
1653641430000|2022-05-27 08:50:30|212.82|210.42|212.92|210.52|212.92|210.52|212.82|210.42|0
1653641440000|2022-05-27 08:50:40|213.11|210.71|212.72|210.32|213.11|210.71|212.72|210.32|0
1653641450000|2022-05-27 08:50:50|212.52|210.12|212.52|210.12|212.52|210.12|212.52|210.12|0
1653641460000|2022-05-27 08:51:00|212.33|209.93|212.13|209.73|212.33|209.93|212.13|209.73|0
1653641470000|2022-05-27 08:51:10|212.33|209.93|212.62|210.22|212.72|210.32|212.33|209.93|0
1653641480000|2022-05-27 08:51:20|212.52|210.12|213.11|210.71|213.31|210.91|212.52|210.12|0
1653641500000|2022-05-27 08:51:40|213.31|210.91|213.31|210.91|213.31|210.91|213.11|210.71|0
1653641510000|2022-05-27 08:51:50|213.51|211.11|213.31|210.91|213.51|211.11|213.31|210.91|0
1653641520000|2022-05-27 08:52:00|212.92|210.52|213.31|210.91|213.31|210.91|212.92|210.52|0
1653641530000|2022-05-27 08:52:10|213.11|210.71|212.92|210.52|213.11|210.71|212.92|210.52|0
1653641540000|2022-05-27 08:52:20|212.72|210.32|212.82|210.42|212.82|210.42|212.72|210.32|0
1653641550000|2022-05-27 08:52:30|212.52|210.12|212.52|210.12|212.52|210.12|212.52|210.12|0
1653641560000|2022-05-27 08:52:40|212.62|210.22|212.52|210.12|212.62|210.22|212.52|210.12|0
1653641570000|2022-05-27 08:52:50|212.72|210.32|212.72|210.32|212.72|210.32|212.72|210.32|0
1653641590000|2022-05-27 08:53:10|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1653641600000|2022-05-27 08:53:20|212.91|210.51|212.32|209.92|212.91|210.51|212.32|209.92|0
1653641610000|2022-05-27 08:53:30|211.93|209.53|212.13|209.73|212.13|209.73|211.93|209.53|0
1653641620000|2022-05-27 08:53:40|211.93|209.53|212.03|209.63|212.03|209.63|211.93|209.53|0
1653641630000|2022-05-27 08:53:50|212.13|209.73|211.93|209.53|212.13|209.73|211.93|209.53|0
1653641640000|2022-05-27 08:54:00|212.13|209.73|211.73|209.33|212.13|209.73|211.53|209.13|0
1653641660000|2022-05-27 08:54:20|211.64|209.24|211.73|209.33|211.93|209.53|211.64|209.24|0
1653641670000|2022-05-27 08:54:30|211.83|209.43|211.73|209.33|211.93|209.53|211.73|209.33|0
1653641680000|2022-05-27 08:54:40|211.93|209.53|211.93|209.53|211.93|209.53|211.93|209.53|0
1653641690000|2022-05-27 08:54:50|211.73|209.33|211.73|209.33|211.73|209.33|211.73|209.33|0
1653641700000|2022-05-27 08:55:00|211.53|209.13|211.73|209.33|211.73|209.33|211.53|209.13|0
1653641710000|2022-05-27 08:55:10|211.53|209.13|211.83|209.43|211.83|209.43|211.53|209.13|0
1653641720000|2022-05-27 08:55:20|211.73|209.33|211.64|209.24|211.73|209.33|211.64|209.24|0
1653641730000|2022-05-27 08:55:30|211.53|209.13|211.73|209.33|211.73|209.33|211.53|209.13|0
1653641740000|2022-05-27 08:55:40|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1653641750000|2022-05-27 08:55:50|211.93|209.53|212.03|209.63|212.03|209.63|211.93|209.53|0
1653641760000|2022-05-27 08:56:00|211.73|209.33|211.53|209.13|211.93|209.53|211.53|209.13|0
1653641770000|2022-05-27 08:56:10|211.73|209.33|211.53|209.13|211.73|209.33|211.53|209.13|0
1653641780000|2022-05-27 08:56:20|211.63|209.23|211.73|209.33|211.93|209.53|211.63|209.23|0
1653641800000|2022-05-27 08:56:40|211.93|209.53|211.53|209.13|211.93|209.53|211.53|209.13|0
1653641810000|2022-05-27 08:56:50|211.34|208.94|211.14|208.74|211.53|209.13|211.14|208.74|0
1653641820000|2022-05-27 08:57:00|211.34|208.94|211.14|208.74|211.34|208.94|211.14|208.74|0
1653641830000|2022-05-27 08:57:10|211.04|208.64|210.75|208.35|211.04|208.64|210.75|208.35|0
1653641840000|2022-05-27 08:57:20|210.55|208.15|210.55|208.15|210.75|208.35|210.55|208.15|0
1653641850000|2022-05-27 08:57:30|210.65|208.25|210.55|208.15|210.85|208.45|210.55|208.15|0
1653641860000|2022-05-27 08:57:40|210.35|207.95|210.65|208.25|210.65|208.25|210.35|207.95|0
1653641870000|2022-05-27 08:57:50|210.55|208.15|210.94|208.54|211.14|208.74|210.55|208.15|0
1653641880000|2022-05-27 08:58:00|211.14|208.74|210.74|208.34|211.14|208.74|210.74|208.34|0
1653641890000|2022-05-27 08:58:10|210.55|208.15|210.55|208.15|210.55|208.15|210.26|207.86|0
1653641900000|2022-05-27 08:58:20|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1653641910000|2022-05-27 08:58:30|210.85|208.45|210.74|208.34|210.85|208.45|210.74|208.34|0
1653641920000|2022-05-27 08:58:40|210.55|208.15|210.74|208.34|210.74|208.34|210.55|208.15|0
1653641930000|2022-05-27 08:58:50|210.45|208.05|210.16|207.76|210.45|208.05|210.16|207.76|0
1653641940000|2022-05-27 08:59:00|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1653641950000|2022-05-27 08:59:10|209.86|207.46|209.67|207.27|209.86|207.46|209.57|207.17|0
1653641960000|2022-05-27 08:59:20|209.57|207.17|209.57|207.17|209.57|207.17|209.57|207.17|0
1653641970000|2022-05-27 08:59:30|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1653641990000|2022-05-27 08:59:50|209.37|206.97|209.57|207.17|209.57|207.17|209.37|206.97|0
1653642000000|2022-05-27 09:00:00|209.47|207.07|209.37|206.97|209.47|207.07|209.28|206.88|0
1653642010000|2022-05-27 09:00:10|209.57|207.17|210.15|207.75|210.15|207.75|209.57|207.17|0
1653642020000|2022-05-27 09:00:20|210.06|207.66|210.15|207.75|210.15|207.75|210.06|207.66|0
1653642030000|2022-05-27 09:00:30|210.35|207.95|210.15|207.75|210.35|207.95|210.15|207.75|0
1653642040000|2022-05-27 09:00:40|209.96|207.56|210.15|207.75|210.15|207.75|209.96|207.56|0
1653642050000|2022-05-27 09:00:50|209.96|207.56|210.35|207.95|210.35|207.95|209.96|207.56|0
1653642060000|2022-05-27 09:01:00|211.13|208.73|210.94|208.54|211.13|208.73|210.94|208.54|0
1653642070000|2022-05-27 09:01:10|211.13|208.73|211.13|208.73|211.13|208.73|211.13|208.73|0
1653642080000|2022-05-27 09:01:20|210.74|208.34|211.13|208.73|211.13|208.73|210.74|208.34|0
1653642090000|2022-05-27 09:01:30|211.53|209.13|211.53|209.13|211.53|209.13|211.53|209.13|0
1653642100000|2022-05-27 09:01:40|211.72|209.32|211.72|209.32|211.72|209.32|211.53|209.13|0
1653642110000|2022-05-27 09:01:50|211.53|209.13|211.33|208.93|211.53|209.13|211.33|208.93|0
1653642120000|2022-05-27 09:02:00|211.63|209.23|211.92|209.52|212.12|209.72|211.63|209.23|0
1653642130000|2022-05-27 09:02:10|212.02|209.62|211.92|209.52|212.12|209.72|211.92|209.52|0
1653642140000|2022-05-27 09:02:20|212.12|209.72|211.72|209.32|212.12|209.72|211.72|209.32|0
1653642150000|2022-05-27 09:02:30|211.53|209.13|211.72|209.32|211.92|209.52|211.53|209.13|0
1653642160000|2022-05-27 09:02:40|211.63|209.23|211.72|209.32|211.72|209.32|211.53|209.13|0
1653642170000|2022-05-27 09:02:50|211.53|209.13|211.33|208.93|211.53|209.13|211.33|208.93|0
1653642180000|2022-05-27 09:03:00|211.43|209.03|212.31|209.91|212.31|209.91|211.43|209.03|0
1653642190000|2022-05-27 09:03:10|212.12|209.72|212.12|209.72|212.31|209.91|212.12|209.72|0
1653642200000|2022-05-27 09:03:20|212.31|209.91|212.31|209.91|212.51|210.11|212.31|209.91|0
1653642210000|2022-05-27 09:03:30|212.41|210.01|212.51|210.11|212.51|210.11|212.41|210.01|0
1653642220000|2022-05-27 09:03:40|212.71|210.31|212.71|210.31|212.81|210.41|212.71|210.31|0
1653642230000|2022-05-27 09:03:50|212.81|210.41|213.1|210.7|213.1|210.7|212.71|210.31|0
1653642240000|2022-05-27 09:04:00|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1653642250000|2022-05-27 09:04:10|213.4|211|213.3|210.9|213.4|211|213.3|210.9|0
1653642260000|2022-05-27 09:04:20|213.49|211.09|213.3|210.9|213.49|211.09|213.3|210.9|0
1653642270000|2022-05-27 09:04:30|213.4|211|213.3|210.9|213.4|211|213.3|210.9|0
1653642280000|2022-05-27 09:04:40|213.1|210.7|213.3|210.9|213.3|210.9|213.1|210.7|0
1653642300000|2022-05-27 09:05:00|213.49|211.09|213.3|210.9|213.69|211.29|213.3|210.9|0
1653642310000|2022-05-27 09:05:10|213.4|211|213.4|211|213.4|211|213.4|211|0
1653642320000|2022-05-27 09:05:20|213.69|211.29|213.89|211.49|213.89|211.49|213.69|211.29|0
1653642340000|2022-05-27 09:05:40|213.79|211.39|213.79|211.39|213.79|211.39|213.79|211.39|0
1653642350000|2022-05-27 09:05:50|213.89|211.49|214.09|211.69|214.09|211.69|213.89|211.49|0
1653642360000|2022-05-27 09:06:00|214.19|211.79|214.09|211.69|214.19|211.79|214.09|211.69|0
1653642370000|2022-05-27 09:06:10|213.89|211.49|213.89|211.49|213.89|211.49|213.89|211.49|0
1653642380000|2022-05-27 09:06:20|213.69|211.29|213.69|211.29|213.79|211.39|213.69|211.29|0
1653642390000|2022-05-27 09:06:30|213.79|211.39|213.69|211.29|213.79|211.39|213.69|211.29|0
1653642400000|2022-05-27 09:06:40|213.4|211|213.49|211.09|213.49|211.09|213.4|211|0
1653642410000|2022-05-27 09:06:50|213.89|211.49|213.69|211.29|213.89|211.49|213.69|211.29|0
1653642420000|2022-05-27 09:07:00|213.49|211.09|213.4|211|213.49|211.09|213.29|210.89|0
1653642430000|2022-05-27 09:07:10|213.29|210.89|213.49|211.09|213.49|211.09|213.29|210.89|0
1653642450000|2022-05-27 09:07:30|213.29|210.89|213.29|210.89|213.29|210.89|213.29|210.89|0
1653642460000|2022-05-27 09:07:40|213.1|210.7|213.1|210.7|213.1|210.7|213.1|210.7|0
1653642470000|2022-05-27 09:07:50|213.29|210.89|212.9|210.5|213.29|210.89|212.9|210.5|0
1653642480000|2022-05-27 09:08:00|212.7|210.3|213|210.6|213|210.6|212.7|210.3|0
1653642490000|2022-05-27 09:08:10|213.1|210.7|212.9|210.5|213.1|210.7|212.9|210.5|0
1653642500000|2022-05-27 09:08:20|213.1|210.7|213.1|210.7|213.1|210.7|213.1|210.7|0
1653642510000|2022-05-27 09:08:30|213.29|210.89|213.69|211.29|213.69|211.29|213.29|210.89|0
1653642520000|2022-05-27 09:08:40|213.49|211.09|213.2|210.8|213.49|211.09|213.2|210.8|0
1653642530000|2022-05-27 09:08:50|213.29|210.89|213.4|211|213.49|211.09|213.29|210.89|0
1653642540000|2022-05-27 09:09:00|213.59|211.19|213.69|211.29|213.69|211.29|213.39|210.99|0
1653642550000|2022-05-27 09:09:10|213.49|211.09|213.49|211.09|213.49|211.09|213.29|210.89|0
1653642560000|2022-05-27 09:09:20|213.39|210.99|213.29|210.89|213.39|210.99|213.29|210.89|0
1653642570000|2022-05-27 09:09:30|213.49|211.09|213.49|211.09|213.49|211.09|213.29|210.89|0
1653642580000|2022-05-27 09:09:40|213.29|210.89|213.49|211.09|213.49|211.09|213.29|210.89|0
1653642590000|2022-05-27 09:09:50|213.29|210.89|213.29|210.89|213.39|210.99|213.29|210.89|0
1653642600000|2022-05-27 09:10:00|213.39|210.99|213.49|211.09|213.49|211.09|213.39|210.99|0
1653642610000|2022-05-27 09:10:10|213.59|211.19|213.69|211.29|213.69|211.29|213.59|211.19|0
1653642620000|2022-05-27 09:10:20|213.49|211.09|213.29|210.89|213.49|211.09|213.29|210.89|0
1653642630000|2022-05-27 09:10:30|213.49|211.09|213.49|211.09|213.69|211.29|213.49|211.09|0
1653642640000|2022-05-27 09:10:40|213.59|211.19|214.28|211.88|214.28|211.88|213.59|211.19|0
1653642650000|2022-05-27 09:10:50|214.67|212.27|214.28|211.88|214.67|212.27|214.28|211.88|0
1653642660000|2022-05-27 09:11:00|214.18|211.78|213.88|211.48|214.18|211.78|213.88|211.48|0
1653642670000|2022-05-27 09:11:10|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1653642680000|2022-05-27 09:11:20|213.99|211.59|214.08|211.68|214.08|211.68|213.88|211.48|0
1653642690000|2022-05-27 09:11:30|213.88|211.48|213.88|211.48|213.99|211.59|213.88|211.48|0
1653642720000|2022-05-27 09:12:00|213.98|211.58|213.88|211.48|213.98|211.58|213.88|211.48|0
1653642730000|2022-05-27 09:12:10|214.08|211.68|214.08|211.68|214.08|211.68|213.88|211.48|0
1653642740000|2022-05-27 09:12:20|214.18|211.78|214.08|211.68|214.28|211.88|214.08|211.68|0
1653642750000|2022-05-27 09:12:30|213.98|211.58|214.08|211.68|214.08|211.68|213.98|211.58|0
1653642760000|2022-05-27 09:12:40|213.98|211.58|214.08|211.68|214.08|211.68|213.88|211.48|0
1653642770000|2022-05-27 09:12:50|213.88|211.48|213.88|211.48|214.08|211.68|213.88|211.48|0
1653642780000|2022-05-27 09:13:00|214.08|211.68|213.88|211.48|214.08|211.68|213.88|211.48|0
1653642790000|2022-05-27 09:13:10|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1653642800000|2022-05-27 09:13:20|213.88|211.48|214.08|211.68|214.08|211.68|213.88|211.48|0
1653642830000|2022-05-27 09:13:50|214.18|211.78|214.28|211.88|214.47|212.07|214.18|211.78|0
1653642840000|2022-05-27 09:14:00|214.47|212.07|214.47|212.07|214.47|212.07|214.47|212.07|0
1653642850000|2022-05-27 09:14:10|214.38|211.98|214.47|212.07|214.47|212.07|214.38|211.98|0
1653642870000|2022-05-27 09:14:30|214.67|212.27|214.67|212.27|214.67|212.27|214.67|212.27|0
1653642880000|2022-05-27 09:14:40|214.58|212.18|214.67|212.27|214.67|212.27|214.58|212.18|0
1653642890000|2022-05-27 09:14:50|214.58|212.18|214.58|212.18|214.58|212.18|214.58|212.18|0
1653642900000|2022-05-27 09:15:00|214.87|212.47|214.87|212.47|214.97|212.57|214.87|212.47|0
1653642910000|2022-05-27 09:15:10|214.67|212.27|214.38|211.98|214.67|212.27|214.27|211.87|0
1653642920000|2022-05-27 09:15:20|214.27|211.87|214.67|212.27|214.67|212.27|214.27|211.87|0
1653642930000|2022-05-27 09:15:30|214.47|212.07|214.47|212.07|214.47|212.07|214.47|212.07|0
1653642940000|2022-05-27 09:15:40|214.27|211.87|214.27|211.87|214.27|211.87|214.27|211.87|0
1653642960000|2022-05-27 09:16:00|214.18|211.78|213.98|211.58|214.18|211.78|213.98|211.58|0
1653642970000|2022-05-27 09:16:10|213.88|211.48|213.88|211.48|213.88|211.48|213.88|211.48|0
1653642980000|2022-05-27 09:16:20|213.98|211.58|213.68|211.28|213.98|211.58|213.68|211.28|0
1653642990000|2022-05-27 09:16:30|213.88|211.48|213.88|211.48|213.98|211.58|213.88|211.48|0
1653643000000|2022-05-27 09:16:40|213.68|211.28|213.88|211.48|213.88|211.48|213.68|211.28|0
1653643020000|2022-05-27 09:17:00|214.07|211.67|214.18|211.78|214.18|211.78|214.07|211.67|0
1653643030000|2022-05-27 09:17:10|214.27|211.87|214.27|211.87|214.27|211.87|214.27|211.87|0
1653643040000|2022-05-27 09:17:20|214.07|211.67|214.07|211.67|214.07|211.67|213.88|211.48|0
1653643050000|2022-05-27 09:17:30|213.98|211.58|214.07|211.67|214.07|211.67|213.98|211.58|0
1653643060000|2022-05-27 09:17:40|214.27|211.87|214.07|211.67|214.27|211.87|214.07|211.67|0
1653643070000|2022-05-27 09:17:50|213.88|211.48|213.88|211.48|214.07|211.67|213.68|211.28|0
1653643080000|2022-05-27 09:18:00|213.68|211.28|213.88|211.48|213.88|211.48|213.68|211.28|0
1653643090000|2022-05-27 09:18:10|213.78|211.38|213.68|211.28|213.88|211.48|213.68|211.28|0
1653643100000|2022-05-27 09:18:20|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1653643110000|2022-05-27 09:18:30|213.28|210.88|213.09|210.69|213.28|210.88|213.09|210.69|0
1653643120000|2022-05-27 09:18:40|213.08|210.68|213.68|211.28|213.68|211.28|213.08|210.68|0
1653643130000|2022-05-27 09:18:50|213.48|211.08|213.08|210.68|213.48|211.08|213.08|210.68|0
1653643140000|2022-05-27 09:19:00|213.28|210.88|213.48|211.08|213.48|211.08|213.28|210.88|0
1653643160000|2022-05-27 09:19:20|213.28|210.88|213.48|211.08|213.48|211.08|213.28|210.88|0
1653643170000|2022-05-27 09:19:30|213.38|210.98|213.08|210.68|213.38|210.98|213.08|210.68|0
1653643180000|2022-05-27 09:19:40|213.48|211.08|213.28|210.88|213.48|211.08|213.28|210.88|0
1653643190000|2022-05-27 09:19:50|213.08|210.68|213.08|210.68|213.08|210.68|213.08|210.68|0
1653643200000|2022-05-27 09:20:00|213.19|210.79|213.08|210.68|213.28|210.88|213.08|210.68|0
1653643210000|2022-05-27 09:20:10|213.19|210.79|213.28|210.88|213.28|210.88|213.19|210.79|0
1653643220000|2022-05-27 09:20:20|213.08|210.68|212.89|210.49|213.08|210.68|212.89|210.49|0
1653643240000|2022-05-27 09:20:40|212.69|210.29|212.89|210.49|212.89|210.49|212.69|210.29|0
1653643250000|2022-05-27 09:20:50|212.99|210.59|213.08|210.68|213.08|210.68|212.99|210.59|0
1653643260000|2022-05-27 09:21:00|212.89|210.49|212.89|210.49|212.99|210.59|212.89|210.49|0
1653643270000|2022-05-27 09:21:10|212.99|210.59|212.99|210.59|213.08|210.68|212.99|210.59|0
1653643280000|2022-05-27 09:21:20|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1653643290000|2022-05-27 09:21:30|212.69|210.29|212.88|210.48|212.88|210.48|212.69|210.29|0
1653643300000|2022-05-27 09:21:40|212.69|210.29|212.88|210.48|212.88|210.48|212.69|210.29|0
1653643310000|2022-05-27 09:21:50|213.08|210.68|212.88|210.48|213.08|210.68|212.88|210.48|0
1653643320000|2022-05-27 09:22:00|212.99|210.59|213.28|210.88|213.28|210.88|212.99|210.59|0
1653643330000|2022-05-27 09:22:10|213.08|210.68|213.08|210.68|213.18|210.78|213.08|210.68|0
1653643340000|2022-05-27 09:22:20|213.28|210.88|213.28|210.88|213.28|210.88|213.28|210.88|0
1653643350000|2022-05-27 09:22:30|213.08|210.68|213.18|210.78|213.18|210.78|213.08|210.68|0
1653643360000|2022-05-27 09:22:40|213.28|210.88|213.08|210.68|213.28|210.88|213.08|210.68|0
1653643370000|2022-05-27 09:22:50|213.18|210.78|213.28|210.88|213.28|210.88|213.08|210.68|0
1653643380000|2022-05-27 09:23:00|213.38|210.98|213.67|211.27|213.67|211.27|213.38|210.98|0
1653643390000|2022-05-27 09:23:10|213.48|211.08|213.47|211.07|213.48|211.08|213.47|211.07|0
1653643400000|2022-05-27 09:23:20|213.38|210.98|213.38|210.98|213.38|210.98|213.38|210.98|0
1653643410000|2022-05-27 09:23:30|213.47|211.07|213.58|211.18|213.67|211.27|213.47|211.07|0
1653643420000|2022-05-27 09:23:40|213.47|211.07|213.47|211.07|213.47|211.07|213.47|211.07|0
1653643430000|2022-05-27 09:23:50|213.28|210.88|213.18|210.78|213.28|210.88|213.18|210.78|0
1653643440000|2022-05-27 09:24:00|213.28|210.88|212.88|210.48|213.28|210.88|212.88|210.48|0
1653643450000|2022-05-27 09:24:10|212.59|210.19|212.79|210.39|212.79|210.39|212.59|210.19|0
1653643460000|2022-05-27 09:24:20|212.68|210.28|212.79|210.39|212.79|210.39|212.68|210.28|0
1653643470000|2022-05-27 09:24:30|212.68|210.28|212.68|210.28|212.68|210.28|212.68|210.28|0
1653643480000|2022-05-27 09:24:40|212.98|210.58|213.08|210.68|213.08|210.68|212.98|210.58|0
1653643500000|2022-05-27 09:25:00|213.28|210.88|213.08|210.68|213.28|210.88|213.08|210.68|0
1653643520000|2022-05-27 09:25:20|213.47|211.07|213.47|211.07|213.47|211.07|213.47|211.07|0
1653643530000|2022-05-27 09:25:30|213.28|210.88|213.08|210.68|213.28|210.88|213.08|210.68|0
1653643550000|2022-05-27 09:25:50|212.68|210.28|212.68|210.28|212.68|210.28|212.68|210.28|0
1653643560000|2022-05-27 09:26:00|212.49|210.09|211.5|209.1|212.49|210.09|211.5|209.1|0
1653643570000|2022-05-27 09:26:10|211.7|209.3|211.7|209.3|211.7|209.3|211.7|209.3|0
1653643590000|2022-05-27 09:26:30|211.6|209.2|211.6|209.2|211.7|209.3|211.6|209.2|0
1653643600000|2022-05-27 09:26:40|211.5|209.1|212|209.6|212|209.6|211.5|209.1|0
1653643610000|2022-05-27 09:26:50|211.89|209.49|211.89|209.49|212.09|209.69|211.89|209.49|0
1653643620000|2022-05-27 09:27:00|211.7|209.3|211.7|209.3|211.7|209.3|211.7|209.3|0
1653643630000|2022-05-27 09:27:10|211.6|209.2|212.09|209.69|212.09|209.69|211.6|209.2|0
1653643640000|2022-05-27 09:27:20|212.29|209.89|212.09|209.69|212.29|209.89|212.09|209.69|0
1653643650000|2022-05-27 09:27:30|211.89|209.49|211.8|209.4|211.89|209.49|211.7|209.3|0
1653643660000|2022-05-27 09:27:40|211.7|209.3|211.6|209.2|211.7|209.3|211.6|209.2|0
1653643680000|2022-05-27 09:28:00|211.5|209.1|211.5|209.1|211.89|209.49|211.5|209.1|0
1653643690000|2022-05-27 09:28:10|211.8|209.4|211.7|209.3|211.8|209.4|211.7|209.3|0
1653643700000|2022-05-27 09:28:20|211.5|209.1|211.5|209.1|211.6|209.2|211.5|209.1|0
1653643710000|2022-05-27 09:28:30|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1653643720000|2022-05-27 09:28:40|211.4|209|211.3|208.9|211.4|209|211.3|208.9|0
1653643730000|2022-05-27 09:28:50|210.71|208.31|211.01|208.61|211.01|208.61|210.62|208.22|0
1653643740000|2022-05-27 09:29:00|210.91|208.51|210.71|208.31|210.91|208.51|210.71|208.31|0
1653643750000|2022-05-27 09:29:10|211.1|208.7|210.91|208.51|211.1|208.7|210.91|208.51|0
1653643760000|2022-05-27 09:29:20|211.1|208.7|210.81|208.41|211.1|208.7|210.81|208.41|0
1653643770000|2022-05-27 09:29:30|210.91|208.51|210.91|208.51|210.91|208.51|210.91|208.51|0
1653643780000|2022-05-27 09:29:40|210.71|208.31|210.71|208.31|210.71|208.31|210.71|208.31|0
1653643790000|2022-05-27 09:29:50|210.62|208.22|210.91|208.51|211.1|208.7|210.62|208.22|0
1653643800000|2022-05-27 09:30:00|211.1|208.7|211.3|208.9|211.3|208.9|211.1|208.7|0
1653643810000|2022-05-27 09:30:10|211.5|209.1|211.21|208.81|211.5|209.1|211.1|208.7|0
1653643820000|2022-05-27 09:30:20|211.1|208.7|211.4|209|211.4|209|211.1|208.7|0
1653643830000|2022-05-27 09:30:30|211.3|208.9|211.3|208.9|211.5|209.1|211.3|208.9|0
1653643840000|2022-05-27 09:30:40|211.5|209.1|211.3|208.9|211.5|209.1|211.3|208.9|0
1653643850000|2022-05-27 09:30:50|211.5|209.1|211.5|209.1|211.5|209.1|211.5|209.1|0
1653643860000|2022-05-27 09:31:00|211.6|209.2|211.5|209.1|211.6|209.2|211.5|209.1|0
1653643870000|2022-05-27 09:31:10|211.69|209.29|211.69|209.29|211.69|209.29|211.69|209.29|0
1653643890000|2022-05-27 09:31:30|211.89|209.49|211.89|209.49|211.89|209.49|211.69|209.29|0
1653643900000|2022-05-27 09:31:40|211.69|209.29|211.89|209.49|211.89|209.49|211.69|209.29|0
1653643910000|2022-05-27 09:31:50|211.5|209.1|211.6|209.2|211.6|209.2|211.5|209.1|0
1653643920000|2022-05-27 09:32:00|211.69|209.29|211.69|209.29|211.69|209.29|211.6|209.2|0
1653643930000|2022-05-27 09:32:10|211.49|209.09|211.49|209.09|211.6|209.2|211.49|209.09|0
1653643940000|2022-05-27 09:32:20|211.6|209.2|211.49|209.09|211.6|209.2|211.49|209.09|0
1653643950000|2022-05-27 09:32:30|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1653643960000|2022-05-27 09:32:40|211.49|209.09|211.69|209.29|211.69|209.29|211.49|209.09|0
1653643970000|2022-05-27 09:32:50|212.08|209.68|212.08|209.68|212.08|209.68|212.08|209.68|0
1653643980000|2022-05-27 09:33:00|212.28|209.88|212.28|209.88|212.28|209.88|212.28|209.88|0
1653643990000|2022-05-27 09:33:10|212.19|209.79|212.08|209.68|212.19|209.79|212.08|209.68|0
1653644000000|2022-05-27 09:33:20|211.99|209.59|211.99|209.59|211.99|209.59|211.89|209.49|0
1653644010000|2022-05-27 09:33:30|211.1|208.7|211.3|208.9|211.3|208.9|211.1|208.7|0
1653644020000|2022-05-27 09:33:40|210.51|208.11|210.51|208.11|210.51|208.11|210.51|208.11|0
1653644030000|2022-05-27 09:33:50|210.42|208.02|210.51|208.11|210.51|208.11|210.42|208.02|0
1653644040000|2022-05-27 09:34:00|210.31|207.91|210.12|207.72|210.31|207.91|210.12|207.72|0
1653644050000|2022-05-27 09:34:10|209.92|207.52|209.92|207.52|209.92|207.52|209.92|207.52|0
1653644060000|2022-05-27 09:34:20|210.12|207.72|209.73|207.33|210.22|207.82|209.73|207.33|0
1653644070000|2022-05-27 09:34:30|209.92|207.52|210.71|208.31|210.71|208.31|209.92|207.52|0
1653644080000|2022-05-27 09:34:40|210.9|208.5|210.9|208.5|210.9|208.5|210.9|208.5|0
1653644100000|2022-05-27 09:35:00|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1653644110000|2022-05-27 09:35:10|211|208.6|210.9|208.5|211|208.6|210.81|208.41|0
1653644120000|2022-05-27 09:35:20|211.29|208.89|211.29|208.89|211.29|208.89|211.29|208.89|0
1653644130000|2022-05-27 09:35:30|211.49|209.09|211.4|209|211.49|209.09|211.4|209|0
1653644140000|2022-05-27 09:35:40|211.29|208.89|211.29|208.89|211.29|208.89|211.29|208.89|0
1653644160000|2022-05-27 09:36:00|211.4|209|211.49|209.09|211.49|209.09|211.29|208.89|0
1653644170000|2022-05-27 09:36:10|211.29|208.89|210.9|208.5|211.29|208.89|210.9|208.5|0
1653644180000|2022-05-27 09:36:20|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1653644190000|2022-05-27 09:36:30|211.2|208.8|211|208.6|211.29|208.89|211|208.6|0
1653644200000|2022-05-27 09:36:40|210.9|208.5|210.9|208.5|210.9|208.5|210.9|208.5|0
1653644220000|2022-05-27 09:37:00|211|208.6|210.9|208.5|211.1|208.7|210.9|208.5|0
1653644230000|2022-05-27 09:37:10|211.1|208.7|210.81|208.41|211.1|208.7|210.81|208.41|0
1653644240000|2022-05-27 09:37:20|210.9|208.5|210.9|208.5|210.9|208.5|210.9|208.5|0
1653644260000|2022-05-27 09:37:40|210.7|208.3|210.51|208.11|210.7|208.3|210.51|208.11|0
1653644290000|2022-05-27 09:38:10|210.41|208.01|210.41|208.01|210.41|208.01|210.41|208.01|0
1653644300000|2022-05-27 09:38:20|210.31|207.91|209.92|207.52|210.31|207.91|209.92|207.52|0
1653644310000|2022-05-27 09:38:30|210.31|207.91|210.51|208.11|210.51|208.11|210.31|207.91|0
1653644320000|2022-05-27 09:38:40|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1653644330000|2022-05-27 09:38:50|210.41|208.01|210.31|207.91|210.41|208.01|210.31|207.91|0
1653644340000|2022-05-27 09:39:00|210.11|207.71|209.72|207.32|210.11|207.71|209.72|207.32|0
1653644350000|2022-05-27 09:39:10|209.92|207.52|210.11|207.71|210.11|207.71|209.92|207.52|0
1653644360000|2022-05-27 09:39:20|209.92|207.52|210.02|207.62|210.02|207.62|209.92|207.52|0
1653644370000|2022-05-27 09:39:30|209.92|207.52|209.82|207.42|209.92|207.52|209.82|207.42|0
1653644380000|2022-05-27 09:39:40|209.72|207.32|209.92|207.52|209.92|207.52|209.72|207.32|0
1653644390000|2022-05-27 09:39:50|210.11|207.71|209.92|207.52|210.11|207.71|209.92|207.52|0
1653644400000|2022-05-27 09:40:00|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1653644410000|2022-05-27 09:40:10|209.92|207.52|210.11|207.71|210.11|207.71|209.92|207.52|0
1653644430000|2022-05-27 09:40:30|209.92|207.52|209.52|207.12|209.92|207.52|209.52|207.12|0
1653644440000|2022-05-27 09:40:40|209.33|206.93|209.33|206.93|209.33|206.93|209.13|206.73|0
1653644450000|2022-05-27 09:40:50|209.52|207.12|209.43|207.03|209.52|207.12|209.43|207.03|0
1653644460000|2022-05-27 09:41:00|209.52|207.12|209.13|206.73|209.52|207.12|209.13|206.73|0
1653644470000|2022-05-27 09:41:10|209.33|206.93|208.94|206.54|209.33|206.93|208.94|206.54|0
1653644480000|2022-05-27 09:41:20|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1653644490000|2022-05-27 09:41:30|208.94|206.54|208.84|206.44|208.94|206.54|208.84|206.44|0
1653644500000|2022-05-27 09:41:40|208.94|206.54|208.54|206.14|208.94|206.54|208.54|206.14|0
1653644510000|2022-05-27 09:41:50|208.74|206.34|209.13|206.73|209.13|206.73|208.74|206.34|0
1653644520000|2022-05-27 09:42:00|208.93|206.53|208.93|206.53|208.93|206.53|208.93|206.53|0
1653644530000|2022-05-27 09:42:10|209.04|206.64|208.93|206.53|209.04|206.64|208.93|206.53|0
1653644540000|2022-05-27 09:42:20|208.74|206.34|208.45|206.05|208.74|206.34|208.45|206.05|0
1653644550000|2022-05-27 09:42:30|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1653644560000|2022-05-27 09:42:40|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1653644570000|2022-05-27 09:42:50|208.74|206.34|208.74|206.34|208.93|206.53|208.74|206.34|0
1653644580000|2022-05-27 09:43:00|208.93|206.53|208.93|206.53|208.93|206.53|208.93|206.53|0
1653644590000|2022-05-27 09:43:10|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1653644600000|2022-05-27 09:43:20|209.04|206.64|209.13|206.73|209.13|206.73|209.04|206.64|0
1653644610000|2022-05-27 09:43:30|208.93|206.53|208.93|206.53|208.93|206.53|208.93|206.53|0
1653644620000|2022-05-27 09:43:40|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1653644630000|2022-05-27 09:43:50|208.93|206.53|209.13|206.73|209.13|206.73|208.93|206.53|0
1653644640000|2022-05-27 09:44:00|208.93|206.53|208.93|206.53|208.93|206.53|208.84|206.44|0
1653644660000|2022-05-27 09:44:20|208.74|206.34|209.32|206.92|209.32|206.92|208.74|206.34|0
1653644670000|2022-05-27 09:44:30|209.13|206.73|209.52|207.12|209.52|207.12|209.13|206.73|0
1653644680000|2022-05-27 09:44:40|209.32|206.92|209.13|206.73|209.32|206.92|209.13|206.73|0
1653644690000|2022-05-27 09:44:50|208.93|206.53|209.13|206.73|209.13|206.73|208.93|206.53|0
1653644700000|2022-05-27 09:45:00|209.32|206.92|209.52|207.12|209.52|207.12|209.32|206.92|0
1653644710000|2022-05-27 09:45:10|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1653644720000|2022-05-27 09:45:20|209.23|206.83|209.42|207.02|209.42|207.02|209.23|206.83|0
1653644730000|2022-05-27 09:45:30|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1653644740000|2022-05-27 09:45:40|209.52|207.12|209.52|207.12|209.62|207.22|209.52|207.12|0
1653644750000|2022-05-27 09:45:50|209.42|207.02|209.32|206.92|209.52|207.12|209.32|206.92|0
1653644760000|2022-05-27 09:46:00|209.42|207.02|209.71|207.31|209.71|207.31|209.42|207.02|0
1653644780000|2022-05-27 09:46:20|209.91|207.51|209.91|207.51|209.91|207.51|209.91|207.51|0
1653644790000|2022-05-27 09:46:30|209.71|207.31|209.71|207.31|209.71|207.31|209.71|207.31|0
1653644800000|2022-05-27 09:46:40|209.91|207.51|209.81|207.41|209.91|207.51|209.81|207.41|0
1653644810000|2022-05-27 09:46:50|209.71|207.31|209.71|207.31|209.71|207.31|209.71|207.31|0
1653644820000|2022-05-27 09:47:00|209.81|207.41|209.71|207.31|209.81|207.41|209.71|207.31|0
1653644830000|2022-05-27 09:47:10|209.52|207.12|209.71|207.31|209.71|207.31|209.52|207.12|0
1653644870000|2022-05-27 09:47:50|209.91|207.51|209.91|207.51|209.91|207.51|209.91|207.51|0
1653644880000|2022-05-27 09:48:00|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1653644890000|2022-05-27 09:48:10|210.3|207.9|210.3|207.9|210.3|207.9|210.3|207.9|0
1653644910000|2022-05-27 09:48:30|209.91|207.51|209.71|207.31|209.91|207.51|209.71|207.31|0
1653644920000|2022-05-27 09:48:40|209.51|207.11|209.32|206.92|209.51|207.11|209.12|206.72|0
1653644930000|2022-05-27 09:48:50|209.12|206.72|208.34|205.94|209.12|206.72|208.34|205.94|0
1653644940000|2022-05-27 09:49:00|208.54|206.14|208.73|206.33|208.93|206.53|208.54|206.14|0
1653644950000|2022-05-27 09:49:10|208.93|206.53|208.25|205.85|208.93|206.53|208.25|205.85|0
1653644960000|2022-05-27 09:49:20|207.95|205.55|207.95|205.55|207.95|205.55|207.75|205.35|0
1653644970000|2022-05-27 09:49:30|208.15|205.75|208.14|205.74|208.15|205.75|208.14|205.74|0
1653644980000|2022-05-27 09:49:40|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1653644990000|2022-05-27 09:49:50|208.34|205.94|208.34|205.94|208.54|206.14|208.34|205.94|0
1653645000000|2022-05-27 09:50:00|207.95|205.55|207.17|204.77|207.95|205.55|207.17|204.77|0
1653645010000|2022-05-27 09:50:10|206.78|204.38|206.69|204.29|206.78|204.38|206.69|204.29|0
1653645020000|2022-05-27 09:50:20|207.17|204.77|207.17|204.77|207.17|204.77|207.08|204.68|0
1653645030000|2022-05-27 09:50:30|207.56|205.16|207.56|205.16|207.56|205.16|207.36|204.96|0
1653645040000|2022-05-27 09:50:40|207.36|204.96|207.27|204.87|207.36|204.96|207.17|204.77|0
1653645050000|2022-05-27 09:50:50|207.36|204.96|207.17|204.77|207.36|204.96|207.17|204.77|0
1653645060000|2022-05-27 09:51:00|206.97|204.57|207.17|204.77|207.17|204.77|206.97|204.57|0
1653645070000|2022-05-27 09:51:10|206.97|204.57|207.17|204.77|207.17|204.77|206.97|204.57|0
1653645080000|2022-05-27 09:51:20|206.97|204.57|206.58|204.18|206.97|204.57|206.58|204.18|0
1653645090000|2022-05-27 09:51:30|206.19|203.79|206.39|203.99|206.39|203.99|206.19|203.79|0
1653645100000|2022-05-27 09:51:40|206.58|204.18|206.39|203.99|206.58|204.18|206.3|203.9|0
1653645110000|2022-05-27 09:51:50|206.49|204.09|206.39|203.99|206.49|204.09|206.19|203.79|0
1653645120000|2022-05-27 09:52:00|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1653645130000|2022-05-27 09:52:10|206.49|204.09|206.39|203.99|206.49|204.09|206.39|203.99|0
1653645140000|2022-05-27 09:52:20|206.19|203.79|206|203.6|206.19|203.79|206|203.6|0
1653645160000|2022-05-27 09:52:40|206.19|203.79|206.39|203.99|206.58|204.18|206.19|203.79|0
1653645170000|2022-05-27 09:52:50|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1653645180000|2022-05-27 09:53:00|206.49|204.09|206.39|203.99|206.49|204.09|206.39|203.99|0
1653645190000|2022-05-27 09:53:10|206.58|204.18|206.78|204.38|206.78|204.38|206.58|204.18|0
1653645200000|2022-05-27 09:53:20|206.97|204.57|206.97|204.57|206.97|204.57|206.97|204.57|0
1653645210000|2022-05-27 09:53:30|206.78|204.38|206.78|204.38|206.78|204.38|206.78|204.38|0
1653645220000|2022-05-27 09:53:40|206.97|204.57|206.97|204.57|206.97|204.57|206.78|204.38|0
1653645230000|2022-05-27 09:53:50|207.17|204.77|207.16|204.76|207.36|204.96|207.16|204.76|0
1653645240000|2022-05-27 09:54:00|207.27|204.87|207.55|205.15|207.55|205.15|207.27|204.87|0
1653645250000|2022-05-27 09:54:10|207.75|205.35|207.36|204.96|207.75|205.35|207.36|204.96|0
1653645260000|2022-05-27 09:54:20|207.16|204.76|206.77|204.37|207.16|204.76|206.77|204.37|0
1653645270000|2022-05-27 09:54:30|206.19|203.79|206.19|203.79|206.19|203.79|206|203.6|0
1653645280000|2022-05-27 09:54:40|206|203.6|206.19|203.79|206.19|203.79|206|203.6|0
1653645290000|2022-05-27 09:54:50|206|203.6|206|203.6|206|203.6|206|203.6|0
1653645300000|2022-05-27 09:55:00|205.61|203.21|205.22|202.82|205.8|203.4|205.22|202.82|0
1653645310000|2022-05-27 09:55:10|204.54|202.14|204.06|201.66|204.54|202.14|203.86|201.46|0
1653645320000|2022-05-27 09:55:20|204.25|201.85|204.06|201.66|204.25|201.85|204.06|201.66|0
1653645330000|2022-05-27 09:55:30|203.86|201.46|203.09|200.69|204.06|201.66|203.09|200.69|0
1653645340000|2022-05-27 09:55:40|203.48|201.08|203.67|201.27|203.86|201.46|202.9|200.5|0
1653645350000|2022-05-27 09:55:50|203.86|201.46|203.77|201.37|203.86|201.46|203.67|201.27|0
1653645360000|2022-05-27 09:56:00|203.67|201.27|203.67|201.27|203.67|201.27|203.58|201.18|0
1653645370000|2022-05-27 09:56:10|203.86|201.46|203.48|201.08|203.86|201.46|203.48|201.08|0
1653645380000|2022-05-27 09:56:20|203.28|200.88|203.48|201.08|203.48|201.08|203.19|200.79|0
1653645390000|2022-05-27 09:56:30|203.28|200.88|203.19|200.79|203.48|201.08|203.19|200.79|0
1653645400000|2022-05-27 09:56:40|203.09|200.69|203.28|200.88|203.28|200.88|203.09|200.69|0
1653645410000|2022-05-27 09:56:50|203.09|200.69|203.09|200.69|203.09|200.69|202.9|200.5|0
1653645420000|2022-05-27 09:57:00|203.67|201.27|204.64|202.24|204.64|202.24|203.67|201.27|0
1653645430000|2022-05-27 09:57:10|204.83|202.43|204.83|202.43|204.83|202.43|204.64|202.24|0
1653645440000|2022-05-27 09:57:20|204.93|202.53|204.83|202.43|204.93|202.53|204.83|202.43|0
1653645450000|2022-05-27 09:57:30|204.64|202.24|204.44|202.04|204.64|202.24|204.44|202.04|0
1653645460000|2022-05-27 09:57:40|204.63|202.23|204.63|202.23|204.63|202.23|204.63|202.23|0
1653645470000|2022-05-27 09:57:50|204.44|202.04|204.63|202.23|204.63|202.23|204.44|202.04|0
1653645480000|2022-05-27 09:58:00|204.83|202.43|204.83|202.43|204.83|202.43|204.83|202.43|0
1653645490000|2022-05-27 09:58:10|204.93|202.53|205.02|202.62|205.02|202.62|204.83|202.43|0
1653645500000|2022-05-27 09:58:20|204.63|202.23|205.02|202.62|205.02|202.62|204.63|202.23|0
1653645510000|2022-05-27 09:58:30|205.22|202.82|204.83|202.43|205.32|202.92|204.83|202.43|0
1653645520000|2022-05-27 09:58:40|204.73|202.33|204.83|202.43|204.83|202.43|204.73|202.33|0
1653645530000|2022-05-27 09:58:50|204.73|202.33|205.38|202.98|205.38|202.98|204.73|202.33|0
1653645540000|2022-05-27 09:59:00|205.58|203.18|205.18|202.78|205.68|203.28|205.18|202.78|0
1653645550000|2022-05-27 09:59:10|205.09|202.69|204.99|202.59|205.09|202.69|204.99|202.59|0
1653645570000|2022-05-27 09:59:30|204.9|202.5|204.79|202.39|204.9|202.5|204.79|202.39|0
1653645580000|2022-05-27 09:59:40|204.99|202.59|204.99|202.59|204.99|202.59|204.79|202.39|0
1653645590000|2022-05-27 09:59:50|204.79|202.39|204.99|202.59|204.99|202.59|204.79|202.39|0
1653645600000|2022-05-27 10:00:00|204.79|202.39|205.38|202.98|205.38|202.98|204.79|202.39|0
1653645610000|2022-05-27 10:00:10|205.76|203.36|206.35|203.95|206.35|203.95|205.76|203.36|0
1653645620000|2022-05-27 10:00:20|206.15|203.75|206.35|203.95|206.35|203.95|206.15|203.75|0
1653645630000|2022-05-27 10:00:30|206.25|203.85|206.54|204.14|206.54|204.14|206.25|203.85|0
1653645640000|2022-05-27 10:00:40|206.35|203.95|206.74|204.34|206.74|204.34|206.35|203.95|0
1653645650000|2022-05-27 10:00:50|206.93|204.53|206.74|204.34|207.13|204.73|206.74|204.34|0
1653645660000|2022-05-27 10:01:00|206.35|203.95|206.15|203.75|206.35|203.95|206.15|203.75|0
1653645670000|2022-05-27 10:01:10|206.35|203.95|206.74|204.34|206.74|204.34|206.35|203.95|0
1653645680000|2022-05-27 10:01:20|206.54|204.14|206.74|204.34|206.74|204.34|206.54|204.14|0
1653645690000|2022-05-27 10:01:30|206.93|204.53|206.93|204.53|206.93|204.53|206.93|204.53|0
1653645700000|2022-05-27 10:01:40|207.32|204.92|207.32|204.92|207.32|204.92|207.23|204.83|0
1653645710000|2022-05-27 10:01:50|207.51|205.11|207.51|205.11|207.71|205.31|207.51|205.11|0
1653645720000|2022-05-27 10:02:00|207.32|204.92|207.32|204.92|207.71|205.31|207.32|204.92|0
1653645730000|2022-05-27 10:02:10|207.42|205.02|207.51|205.11|207.51|205.11|207.42|205.02|0
1653645740000|2022-05-27 10:02:20|207.12|204.72|207.71|205.31|207.71|205.31|207.12|204.72|0
1653645750000|2022-05-27 10:02:30|207.81|205.41|207.71|205.31|207.9|205.5|207.71|205.31|0
1653645760000|2022-05-27 10:02:40|207.51|205.11|207.12|204.72|207.51|205.11|207.12|204.72|0
1653645770000|2022-05-27 10:02:50|207.32|204.92|207.51|205.11|207.51|205.11|207.32|204.92|0
1653645780000|2022-05-27 10:03:00|207.32|204.92|207.51|205.11|207.51|205.11|207.32|204.92|0
1653645790000|2022-05-27 10:03:10|207.32|204.92|207.51|205.11|207.51|205.11|207.32|204.92|0
1653645800000|2022-05-27 10:03:20|207.42|205.02|207.71|205.31|207.71|205.31|207.42|205.02|0
1653645810000|2022-05-27 10:03:30|208.98|206.58|209.27|206.87|209.27|206.87|208.98|206.58|0
1653645820000|2022-05-27 10:03:40|209.08|206.68|209.27|206.87|209.27|206.87|209.08|206.68|0
1653645830000|2022-05-27 10:03:50|209.86|207.46|209.86|207.46|210.06|207.66|209.86|207.46|0
1653645840000|2022-05-27 10:04:00|209.96|207.56|209.57|207.17|210.06|207.66|209.57|207.17|0
1653645850000|2022-05-27 10:04:10|209.47|207.07|209.18|206.78|209.47|207.07|209.18|206.78|0
1653645860000|2022-05-27 10:04:20|209.08|206.68|208.68|206.28|209.08|206.68|208.68|206.28|0
1653645870000|2022-05-27 10:04:30|208.79|206.39|208.68|206.28|208.79|206.39|208.68|206.28|0
1653645880000|2022-05-27 10:04:40|208.88|206.48|208.68|206.28|208.88|206.48|208.68|206.28|0
1653645890000|2022-05-27 10:04:50|208.49|206.09|208.1|205.7|208.49|206.09|208.1|205.7|0
1653645900000|2022-05-27 10:05:00|208.29|205.89|208.29|205.89|208.29|205.89|208.29|205.89|0
1653645910000|2022-05-27 10:05:10|208.2|205.8|208|205.6|208.2|205.8|208|205.6|0
1653645920000|2022-05-27 10:05:20|208.68|206.28|209.07|206.67|209.07|206.67|208.68|206.28|0
1653645930000|2022-05-27 10:05:30|209.27|206.87|209.18|206.78|209.27|206.87|209.18|206.78|0
1653645940000|2022-05-27 10:05:40|209.07|206.67|208.68|206.28|209.07|206.67|208.68|206.28|0
1653645950000|2022-05-27 10:05:50|208.49|206.09|208.49|206.09|208.49|206.09|208.39|205.99|0
1653645960000|2022-05-27 10:06:00|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1653645970000|2022-05-27 10:06:10|208.49|206.09|208.49|206.09|208.49|206.09|208.49|206.09|0
1653645980000|2022-05-27 10:06:20|208.88|206.48|208.98|206.58|208.98|206.58|208.49|206.09|0
1653645990000|2022-05-27 10:06:30|209.07|206.67|208.88|206.48|209.07|206.67|208.88|206.48|0
1653646000000|2022-05-27 10:06:40|209.07|206.67|209.07|206.67|209.07|206.67|208.88|206.48|0
1653646010000|2022-05-27 10:06:50|208.98|206.58|208.98|206.58|208.98|206.58|208.88|206.48|0
1653646020000|2022-05-27 10:07:00|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1653646040000|2022-05-27 10:07:20|208.78|206.38|208.88|206.48|208.88|206.48|208.78|206.38|0
1653646050000|2022-05-27 10:07:30|209.07|206.67|208.88|206.48|209.27|206.87|208.88|206.48|0
1653646060000|2022-05-27 10:07:40|208.98|206.58|209.17|206.77|209.27|206.87|208.98|206.58|0
1653646070000|2022-05-27 10:07:50|209.07|206.67|209.85|207.45|209.85|207.45|209.07|206.67|0
1653646080000|2022-05-27 10:08:00|210.44|208.04|210.64|208.24|210.64|208.24|210.44|208.04|0
1653646090000|2022-05-27 10:08:10|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1653646100000|2022-05-27 10:08:20|210.64|208.24|210.84|208.44|210.84|208.44|210.64|208.24|0
1653646120000|2022-05-27 10:08:40|210.94|208.54|210.94|208.54|210.94|208.54|210.94|208.54|0
1653646130000|2022-05-27 10:08:50|210.84|208.44|211.23|208.83|211.23|208.83|210.84|208.44|0
1653646150000|2022-05-27 10:09:10|211.33|208.93|211.33|208.93|211.33|208.93|211.33|208.93|0
1653646160000|2022-05-27 10:09:20|211.23|208.83|211.23|208.83|211.33|208.93|211.23|208.83|0
1653646170000|2022-05-27 10:09:30|211.33|208.93|211.42|209.02|211.42|209.02|211.33|208.93|0
1653646190000|2022-05-27 10:09:50|211.62|209.22|211.62|209.22|211.62|209.22|211.62|209.22|0
1653646200000|2022-05-27 10:10:00|211.42|209.02|211.03|208.63|211.42|209.02|211.03|208.63|0
1653646210000|2022-05-27 10:10:10|210.44|208.04|210.05|207.65|210.83|208.43|210.05|207.65|0
1653646220000|2022-05-27 10:10:20|209.95|207.55|209.85|207.45|209.95|207.55|209.85|207.45|0
1653646230000|2022-05-27 10:10:30|210.44|208.04|210.24|207.84|210.44|208.04|210.24|207.84|0
1653646240000|2022-05-27 10:10:40|210.44|208.04|210.44|208.04|210.64|208.24|210.44|208.04|0
1653646250000|2022-05-27 10:10:50|210.64|208.24|210.44|208.04|210.64|208.24|210.44|208.04|0
1653646260000|2022-05-27 10:11:00|210.05|207.65|210.05|207.65|210.05|207.65|210.05|207.65|0
1653646270000|2022-05-27 10:11:10|209.85|207.45|209.85|207.45|209.85|207.45|209.85|207.45|0
1653646280000|2022-05-27 10:11:20|209.95|207.55|209.95|207.55|209.95|207.55|209.76|207.36|0
1653646290000|2022-05-27 10:11:30|209.85|207.45|209.85|207.45|209.85|207.45|209.85|207.45|0
1653646300000|2022-05-27 10:11:40|210.05|207.65|209.65|207.25|210.05|207.65|209.65|207.25|0
1653646310000|2022-05-27 10:11:50|209.76|207.36|209.85|207.45|209.85|207.45|209.65|207.25|0
1653646320000|2022-05-27 10:12:00|210.24|207.84|210.05|207.65|210.24|207.84|210.05|207.65|0
1653646330000|2022-05-27 10:12:10|209.95|207.55|210.05|207.65|210.05|207.65|209.95|207.55|0
1653646340000|2022-05-27 10:12:20|210.15|207.75|210.05|207.65|210.24|207.84|210.05|207.65|0
1653646350000|2022-05-27 10:12:30|210.24|207.84|210.05|207.65|210.24|207.84|210.05|207.65|0
1653646360000|2022-05-27 10:12:40|209.95|207.55|209.85|207.45|209.95|207.55|209.85|207.45|0
1653646380000|2022-05-27 10:13:00|209.65|207.25|209.56|207.16|209.65|207.25|209.56|207.16|0
1653646390000|2022-05-27 10:13:10|209.65|207.25|209.56|207.16|209.65|207.25|209.56|207.16|0
1653646400000|2022-05-27 10:13:20|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1653646410000|2022-05-27 10:13:30|209.07|206.67|208.97|206.57|209.07|206.67|208.97|206.57|0
1653646420000|2022-05-27 10:13:40|209.07|206.67|209.07|206.67|209.17|206.77|209.07|206.67|0
1653646430000|2022-05-27 10:13:50|209.36|206.96|209.46|207.06|209.46|207.06|209.36|206.96|0
1653646440000|2022-05-27 10:14:00|209.36|206.96|209.26|206.86|209.36|206.96|209.26|206.86|0
1653646450000|2022-05-27 10:14:10|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1653646460000|2022-05-27 10:14:20|209.17|206.77|208.87|206.47|209.17|206.77|208.87|206.47|0
1653646470000|2022-05-27 10:14:30|208.97|206.57|208.87|206.47|208.97|206.57|208.87|206.47|0
1653646480000|2022-05-27 10:14:40|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1653646490000|2022-05-27 10:14:50|208.77|206.37|209.06|206.66|209.17|206.77|208.77|206.37|0
1653646500000|2022-05-27 10:15:00|208.87|206.47|208.67|206.27|208.87|206.47|208.67|206.27|0
1653646510000|2022-05-27 10:15:10|208.87|206.47|208.58|206.18|208.87|206.47|208.48|206.08|0
1653646520000|2022-05-27 10:15:20|208.67|206.27|208.28|205.88|208.67|206.27|208.28|205.88|0
1653646530000|2022-05-27 10:15:30|208.48|206.08|208.28|205.88|208.77|206.37|208.28|205.88|0
1653646540000|2022-05-27 10:15:40|208.48|206.08|209.06|206.66|209.06|206.66|208.48|206.08|0
1653646550000|2022-05-27 10:15:50|208.87|206.47|209.06|206.66|209.06|206.66|208.87|206.47|0
1653646560000|2022-05-27 10:16:00|209.26|206.86|209.16|206.76|209.26|206.86|208.97|206.57|0
1653646570000|2022-05-27 10:16:10|209.26|206.86|209.65|207.25|209.65|207.25|209.06|206.66|0
1653646580000|2022-05-27 10:16:20|209.26|206.86|209.06|206.66|209.26|206.86|209.06|206.66|0
1653646590000|2022-05-27 10:16:30|209.16|206.76|209.45|207.05|209.45|207.05|209.16|206.76|0
1653646600000|2022-05-27 10:16:40|209.26|206.86|209.45|207.05|209.45|207.05|209.26|206.86|0
1653646610000|2022-05-27 10:16:50|209.26|206.86|209.06|206.66|209.45|207.05|209.06|206.66|0
1653646650000|2022-05-27 10:17:30|209.45|207.05|209.16|206.76|209.45|207.05|209.16|206.76|0
1653646660000|2022-05-27 10:17:40|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1653646670000|2022-05-27 10:17:50|209.65|207.25|209.75|207.35|209.75|207.35|209.65|207.25|0
1653646680000|2022-05-27 10:18:00|209.65|207.25|209.84|207.44|209.95|207.55|209.65|207.25|0
1653646690000|2022-05-27 10:18:10|209.95|207.55|209.84|207.44|209.95|207.55|209.84|207.44|0
1653646700000|2022-05-27 10:18:20|209.95|207.55|209.45|207.05|209.95|207.55|209.45|207.05|0
1653646710000|2022-05-27 10:18:30|209.75|207.35|209.65|207.25|209.75|207.35|209.65|207.25|0
1653646720000|2022-05-27 10:18:40|209.75|207.35|209.55|207.15|209.84|207.44|209.55|207.15|0
1653646730000|2022-05-27 10:18:50|209.65|207.25|209.84|207.44|209.84|207.44|209.65|207.25|0
1653646740000|2022-05-27 10:19:00|210.04|207.64|210.24|207.84|210.43|208.03|210.04|207.64|0
1653646750000|2022-05-27 10:19:10|210.14|207.74|210.24|207.84|210.24|207.84|210.14|207.74|0
1653646760000|2022-05-27 10:19:20|210.43|208.03|210.34|207.94|210.43|208.03|210.34|207.94|0
1653646770000|2022-05-27 10:19:30|210.43|208.03|210.43|208.03|210.43|208.03|210.34|207.94|0
1653646780000|2022-05-27 10:19:40|210.63|208.23|210.43|208.03|210.63|208.23|210.43|208.03|0
1653646790000|2022-05-27 10:19:50|210.63|208.23|210.63|208.23|210.63|208.23|210.43|208.03|0
1653646800000|2022-05-27 10:20:00|210.93|208.53|210.63|208.23|211.02|208.62|210.63|208.23|0
1653646810000|2022-05-27 10:20:10|210.04|207.64|210.14|207.74|210.14|207.74|210.04|207.64|0
1653646820000|2022-05-27 10:20:20|210.04|207.64|210.34|207.94|210.34|207.94|210.04|207.64|0
1653646830000|2022-05-27 10:20:30|210.23|207.83|210.43|208.03|210.43|208.03|210.23|207.83|0
1653646840000|2022-05-27 10:20:40|210.53|208.13|210.43|208.03|210.63|208.23|210.43|208.03|0
1653646850000|2022-05-27 10:20:50|210.53|208.13|210.82|208.42|210.82|208.42|210.43|208.03|0
1653646860000|2022-05-27 10:21:00|210.92|208.52|211.02|208.62|211.02|208.62|210.92|208.52|0
1653646870000|2022-05-27 10:21:10|211.22|208.82|211.51|209.11|211.51|209.11|211.22|208.82|0
1653646880000|2022-05-27 10:21:20|211.41|209.01|211.61|209.21|211.61|209.21|211.41|209.01|0
1653646890000|2022-05-27 10:21:30|211.41|209.01|211.61|209.21|211.61|209.21|211.41|209.01|0
1653646900000|2022-05-27 10:21:40|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1653646910000|2022-05-27 10:21:50|211.61|209.21|211.61|209.21|211.61|209.21|211.41|209.01|0
1653646920000|2022-05-27 10:22:00|211.41|209.01|211.32|208.92|211.41|209.01|211.32|208.92|0
1653646930000|2022-05-27 10:22:10|211.41|209.01|211.41|209.01|211.51|209.11|211.41|209.01|0
1653646940000|2022-05-27 10:22:20|211.51|209.11|211.21|208.81|211.51|209.11|211.21|208.81|0
1653646950000|2022-05-27 10:22:30|211.12|208.72|210.73|208.33|211.12|208.72|210.73|208.33|0
1653646960000|2022-05-27 10:22:40|210.62|208.22|210.53|208.13|210.62|208.22|210.43|208.03|0
1653646970000|2022-05-27 10:22:50|210.43|208.03|210.53|208.13|210.62|208.22|210.43|208.03|0
1653646980000|2022-05-27 10:23:00|210.62|208.22|210.23|207.83|210.62|208.22|210.23|207.83|0
1653646990000|2022-05-27 10:23:10|210.43|208.03|210.43|208.03|210.43|208.03|210.43|208.03|0
1653647000000|2022-05-27 10:23:20|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1653647010000|2022-05-27 10:23:30|210.23|207.83|210.43|208.03|210.43|208.03|210.23|207.83|0
1653647030000|2022-05-27 10:23:50|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1653647040000|2022-05-27 10:24:00|210.43|208.03|210.23|207.83|210.43|208.03|210.23|207.83|0
1653647050000|2022-05-27 10:24:10|210.33|207.93|210.23|207.83|210.33|207.93|210.23|207.83|0
1653647060000|2022-05-27 10:24:20|210.33|207.93|210.23|207.83|210.33|207.93|210.23|207.83|0
1653647070000|2022-05-27 10:24:30|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1653647080000|2022-05-27 10:24:40|210.23|207.83|210.03|207.63|210.23|207.83|210.03|207.63|0
1653647090000|2022-05-27 10:24:50|209.84|207.44|210.03|207.63|210.03|207.63|209.84|207.44|0
1653647100000|2022-05-27 10:25:00|209.94|207.54|209.84|207.44|210.03|207.63|209.84|207.44|0
1653647110000|2022-05-27 10:25:10|210.03|207.63|209.84|207.44|210.03|207.63|209.84|207.44|0
1653647150000|2022-05-27 10:25:50|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1653647160000|2022-05-27 10:26:00|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1653647170000|2022-05-27 10:26:10|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1653647180000|2022-05-27 10:26:20|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1653647190000|2022-05-27 10:26:30|209.44|207.04|209.25|206.85|209.44|207.04|209.25|206.85|0
1653647200000|2022-05-27 10:26:40|209.05|206.65|209.25|206.85|209.25|206.85|209.05|206.65|0
1653647210000|2022-05-27 10:26:50|209.64|207.24|209.64|207.24|209.74|207.34|209.54|207.14|0
1653647220000|2022-05-27 10:27:00|209.44|207.04|209.83|207.43|209.83|207.43|209.44|207.04|0
1653647240000|2022-05-27 10:27:20|209.94|207.54|210.03|207.63|210.23|207.83|209.83|207.43|0
1653647250000|2022-05-27 10:27:30|210.23|207.83|210.33|207.93|210.33|207.93|210.23|207.83|0
1653647260000|2022-05-27 10:27:40|210.23|207.83|210.23|207.83|210.23|207.83|210.03|207.63|0
1653647280000|2022-05-27 10:28:00|210.42|208.02|210.23|207.83|210.42|208.02|210.23|207.83|0
1653647290000|2022-05-27 10:28:10|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1653647300000|2022-05-27 10:28:20|210.03|207.63|209.64|207.24|210.03|207.63|209.64|207.24|0
1653647310000|2022-05-27 10:28:30|209.54|207.14|209.64|207.24|209.64|207.24|209.54|207.14|0
1653647320000|2022-05-27 10:28:40|209.54|207.14|209.64|207.24|209.64|207.24|209.54|207.14|0
1653647330000|2022-05-27 10:28:50|209.44|207.04|210.23|207.83|210.23|207.83|209.44|207.04|0
1653647340000|2022-05-27 10:29:00|210.03|207.63|209.83|207.43|210.03|207.63|209.83|207.43|0
1653647350000|2022-05-27 10:29:10|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1653647360000|2022-05-27 10:29:20|209.83|207.43|209.83|207.43|209.83|207.43|209.83|207.43|0
1653647370000|2022-05-27 10:29:30|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1653647380000|2022-05-27 10:29:40|209.83|207.43|209.83|207.43|210.03|207.63|209.83|207.43|0
1653647390000|2022-05-27 10:29:50|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1653647400000|2022-05-27 10:30:00|209.44|207.04|209.44|207.04|209.54|207.14|209.24|206.84|0
1653647410000|2022-05-27 10:30:10|209.64|207.24|209.44|207.04|209.64|207.24|209.44|207.04|0
1653647420000|2022-05-27 10:30:20|209.24|206.84|209.05|206.65|209.35|206.95|209.05|206.65|0
1653647430000|2022-05-27 10:30:30|209.24|206.84|209.34|206.94|209.34|206.94|209.24|206.84|0
1653647440000|2022-05-27 10:30:40|209.44|207.04|209.83|207.43|209.83|207.43|209.44|207.04|0
1653647450000|2022-05-27 10:30:50|209.74|207.34|209.83|207.43|209.83|207.43|209.74|207.34|0
1653647460000|2022-05-27 10:31:00|209.74|207.34|209.63|207.23|209.74|207.34|209.63|207.23|0
1653647470000|2022-05-27 10:31:10|209.83|207.43|209.63|207.23|209.83|207.43|209.63|207.23|0
1653647480000|2022-05-27 10:31:20|209.83|207.43|210.03|207.63|210.03|207.63|209.83|207.43|0
1653647490000|2022-05-27 10:31:30|209.93|207.53|209.83|207.43|210.03|207.63|209.83|207.43|0
1653647500000|2022-05-27 10:31:40|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1653647510000|2022-05-27 10:31:50|209.83|207.43|210.22|207.82|210.22|207.82|209.83|207.43|0
1653647520000|2022-05-27 10:32:00|210.03|207.63|209.83|207.43|210.13|207.73|209.83|207.43|0
1653647530000|2022-05-27 10:32:10|209.93|207.53|210.03|207.63|210.32|207.92|209.93|207.53|0
1653647540000|2022-05-27 10:32:20|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1653647550000|2022-05-27 10:32:30|210.03|207.63|210.42|208.02|210.42|208.02|210.03|207.63|0
1653647560000|2022-05-27 10:32:40|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1653647580000|2022-05-27 10:33:00|210.02|207.62|210.22|207.82|210.22|207.82|210.02|207.62|0
1653647590000|2022-05-27 10:33:10|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1653647600000|2022-05-27 10:33:20|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1653647620000|2022-05-27 10:33:40|210.13|207.73|210.42|208.02|210.42|208.02|210.13|207.73|0
1653647630000|2022-05-27 10:33:50|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1653647650000|2022-05-27 10:34:10|210.81|208.41|210.61|208.21|210.81|208.41|210.61|208.21|0
1653647660000|2022-05-27 10:34:20|210.42|208.02|210.42|208.02|210.52|208.12|210.42|208.02|0
1653647670000|2022-05-27 10:34:30|210.52|208.12|210.61|208.21|210.61|208.21|210.52|208.12|0
1653647680000|2022-05-27 10:34:40|210.42|208.02|210.42|208.02|210.42|208.02|210.42|208.02|0
1653647690000|2022-05-27 10:34:50|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1653647700000|2022-05-27 10:35:00|210.12|207.72|210.02|207.62|210.12|207.72|210.02|207.62|0
1653647710000|2022-05-27 10:35:10|210.22|207.82|210.02|207.62|210.22|207.82|210.02|207.62|0
1653647720000|2022-05-27 10:35:20|209.83|207.43|209.73|207.33|209.83|207.43|209.73|207.33|0
1653647730000|2022-05-27 10:35:30|209.83|207.43|209.63|207.23|209.83|207.43|209.63|207.23|0
1653647740000|2022-05-27 10:35:40|210.02|207.62|209.83|207.43|210.02|207.62|209.83|207.43|0
1653647750000|2022-05-27 10:35:50|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1653647760000|2022-05-27 10:36:00|210.02|207.62|209.83|207.43|210.02|207.62|209.83|207.43|0
1653647770000|2022-05-27 10:36:10|210.22|207.82|210.12|207.72|210.22|207.82|210.12|207.72|0
1653647780000|2022-05-27 10:36:20|210.22|207.82|210.02|207.62|210.22|207.82|210.02|207.62|0
1653647790000|2022-05-27 10:36:30|209.93|207.53|209.93|207.53|210.02|207.62|209.93|207.53|0
1653647800000|2022-05-27 10:36:40|210.02|207.62|210.41|208.01|210.41|208.01|210.02|207.62|0
1653647810000|2022-05-27 10:36:50|210.61|208.21|210.61|208.21|210.61|208.21|210.41|208.01|0
1653647820000|2022-05-27 10:37:00|210.81|208.41|211|208.6|211|208.6|210.81|208.41|0
1653647830000|2022-05-27 10:37:10|211.2|208.8|210.81|208.41|211.2|208.8|210.81|208.41|0
1653647840000|2022-05-27 10:37:20|210.61|208.21|210.81|208.41|210.81|208.41|210.61|208.21|0
1653647850000|2022-05-27 10:37:30|210.71|208.31|211|208.6|211|208.6|210.71|208.31|0
1653647860000|2022-05-27 10:37:40|210.81|208.41|211|208.6|211|208.6|210.81|208.41|0
1653647870000|2022-05-27 10:37:50|210.8|208.4|210.8|208.4|210.8|208.4|210.8|208.4|0
1653647880000|2022-05-27 10:38:00|210.71|208.31|211|208.6|211|208.6|210.71|208.31|0
1653647890000|2022-05-27 10:38:10|210.8|208.4|210.91|208.51|211|208.6|210.8|208.4|0
1653647900000|2022-05-27 10:38:20|210.8|208.4|210.8|208.4|210.91|208.51|210.8|208.4|0
1653647910000|2022-05-27 10:38:30|211|208.6|210.91|208.51|211|208.6|210.91|208.51|0
1653647920000|2022-05-27 10:38:40|210.8|208.4|210.61|208.21|210.8|208.4|210.61|208.21|0
1653647930000|2022-05-27 10:38:50|210.41|208.01|210.41|208.01|210.41|208.01|210.32|207.92|0
1653647940000|2022-05-27 10:39:00|210.02|207.62|210.21|207.81|210.21|207.81|210.02|207.62|0
1653647950000|2022-05-27 10:39:10|210.12|207.72|209.82|207.42|210.21|207.81|209.82|207.42|0
1653647960000|2022-05-27 10:39:20|210.02|207.62|209.92|207.52|210.02|207.62|209.82|207.42|0
1653647970000|2022-05-27 10:39:30|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1653647990000|2022-05-27 10:39:50|210.21|207.81|210.41|208.01|210.41|208.01|210.21|207.81|0
1653648000000|2022-05-27 10:40:00|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1653648010000|2022-05-27 10:40:10|210.41|208.01|210.61|208.21|210.61|208.21|210.41|208.01|0
1653648020000|2022-05-27 10:40:20|210.51|208.11|210.02|207.62|210.51|208.11|210.02|207.62|0
1653648030000|2022-05-27 10:40:30|210.41|208.01|210.21|207.81|210.41|208.01|210.21|207.81|0
1653648040000|2022-05-27 10:40:40|210.41|208.01|210.21|207.81|210.41|208.01|210.21|207.81|0
1653648050000|2022-05-27 10:40:50|210.02|207.62|209.82|207.42|210.02|207.62|209.82|207.42|0
1653648060000|2022-05-27 10:41:00|209.62|207.22|209.43|207.03|209.62|207.22|209.23|206.83|0
1653648070000|2022-05-27 10:41:10|209.62|207.22|209.43|207.03|209.62|207.22|209.43|207.03|0
1653648080000|2022-05-27 10:41:20|209.23|206.83|209.23|206.83|209.43|207.03|209.23|206.83|0
1653648090000|2022-05-27 10:41:30|209.04|206.64|209.53|207.13|209.53|207.13|209.04|206.64|0
1653648100000|2022-05-27 10:41:40|209.43|207.03|209.62|207.22|209.62|207.22|209.43|207.03|0
1653648110000|2022-05-27 10:41:50|209.43|207.03|209.82|207.42|209.82|207.42|209.43|207.03|0
1653648130000|2022-05-27 10:42:10|210.02|207.62|210.01|207.61|210.21|207.81|210.01|207.61|0
1653648140000|2022-05-27 10:42:20|210.21|207.81|210.01|207.61|210.21|207.81|210.01|207.61|0
1653648150000|2022-05-27 10:42:30|209.82|207.42|210.01|207.61|210.01|207.61|209.82|207.42|0
1653648160000|2022-05-27 10:42:40|209.82|207.42|210.01|207.61|210.01|207.61|209.82|207.42|0
1653648170000|2022-05-27 10:42:50|210.21|207.81|209.92|207.52|210.21|207.81|209.92|207.52|0
1653648180000|2022-05-27 10:43:00|210.01|207.61|209.72|207.32|210.01|207.61|209.72|207.32|0
1653648190000|2022-05-27 10:43:10|209.82|207.42|209.82|207.42|209.82|207.42|209.82|207.42|0
1653648200000|2022-05-27 10:43:20|210.01|207.61|210.01|207.61|210.01|207.61|209.92|207.52|0
1653648220000|2022-05-27 10:43:40|210.12|207.72|210.31|207.91|210.31|207.91|210.12|207.72|0
1653648230000|2022-05-27 10:43:50|210.21|207.81|210.7|208.3|210.7|208.3|210.21|207.81|0
1653648240000|2022-05-27 10:44:00|210.8|208.4|210.51|208.11|210.8|208.4|210.51|208.11|0
1653648250000|2022-05-27 10:44:10|210.41|208.01|210.21|207.81|210.41|208.01|210.21|207.81|0
1653648280000|2022-05-27 10:44:40|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1653648290000|2022-05-27 10:44:50|210.21|207.81|210.01|207.61|210.21|207.81|210.01|207.61|0
1653648300000|2022-05-27 10:45:00|209.82|207.42|210.01|207.61|210.01|207.61|209.82|207.42|0
1653648310000|2022-05-27 10:45:10|210.21|207.81|210.21|207.81|210.21|207.81|210.21|207.81|0
1653648320000|2022-05-27 10:45:20|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1653648330000|2022-05-27 10:45:30|209.92|207.52|210.01|207.61|210.01|207.61|209.92|207.52|0
1653648350000|2022-05-27 10:45:50|210.21|207.81|210.4|208|210.4|208|210.21|207.81|0
1653648360000|2022-05-27 10:46:00|210.31|207.91|210.21|207.81|210.31|207.91|210.21|207.81|0
1653648390000|2022-05-27 10:46:30|210.11|207.71|210.21|207.81|210.21|207.81|210.11|207.71|0
1653648400000|2022-05-27 10:46:40|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1653648410000|2022-05-27 10:46:50|210.21|207.81|210.11|207.71|210.21|207.81|210.11|207.71|0
1653648420000|2022-05-27 10:47:00|210.21|207.81|210.01|207.61|210.21|207.81|210.01|207.61|0
1653648440000|2022-05-27 10:47:20|209.81|207.41|209.81|207.41|209.81|207.41|209.81|207.41|0
1653648450000|2022-05-27 10:47:30|209.72|207.32|209.81|207.41|209.81|207.41|209.72|207.32|0
1653648460000|2022-05-27 10:47:40|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1653648470000|2022-05-27 10:47:50|210.4|208|210.21|207.81|210.4|208|210.21|207.81|0
1653648480000|2022-05-27 10:48:00|210.31|207.91|210.4|208|210.4|208|210.31|207.91|0
1653648490000|2022-05-27 10:48:10|210.5|208.1|210.6|208.2|210.6|208.2|210.5|208.1|0
1653648500000|2022-05-27 10:48:20|210.4|208|210.5|208.1|210.5|208.1|210.4|208|0
1653648510000|2022-05-27 10:48:30|210.6|208.2|210.5|208.1|210.6|208.2|210.4|208|0
1653648520000|2022-05-27 10:48:40|210.6|208.2|210.79|208.39|210.79|208.39|210.6|208.2|0
1653648530000|2022-05-27 10:48:50|210.6|208.2|210.79|208.39|210.79|208.39|210.6|208.2|0
1653648540000|2022-05-27 10:49:00|210.9|208.5|211.09|208.69|211.09|208.69|210.9|208.5|0
1653648550000|2022-05-27 10:49:10|211.19|208.79|211.19|208.79|211.19|208.79|211.19|208.79|0
1653648560000|2022-05-27 10:49:20|211.09|208.69|210.99|208.59|211.09|208.69|210.99|208.59|0
1653648570000|2022-05-27 10:49:30|211.29|208.89|211.19|208.79|211.38|208.98|211.19|208.79|0
1653648580000|2022-05-27 10:49:40|210.99|208.59|210.99|208.59|210.99|208.59|210.99|208.59|0
1653648590000|2022-05-27 10:49:50|211.19|208.79|211.19|208.79|211.19|208.79|211.19|208.79|0
1653648600000|2022-05-27 10:50:00|211.09|208.69|211.19|208.79|211.19|208.79|211.09|208.69|0
1653648610000|2022-05-27 10:50:10|210.99|208.59|211.19|208.79|211.19|208.79|210.99|208.59|0
1653648620000|2022-05-27 10:50:20|211.29|208.89|211.38|208.98|211.38|208.98|210.99|208.59|0
1653648630000|2022-05-27 10:50:30|211.58|209.18|211.58|209.18|211.58|209.18|211.38|208.98|0
1653648640000|2022-05-27 10:50:40|211.78|209.38|212.37|209.97|212.37|209.97|211.78|209.38|0
1653648650000|2022-05-27 10:50:50|212.17|209.77|211.97|209.57|212.17|209.77|211.97|209.57|0
1653648660000|2022-05-27 10:51:00|211.77|209.37|211.77|209.37|211.77|209.37|211.68|209.28|0
1653648670000|2022-05-27 10:51:10|210.79|208.39|210.5|208.1|210.79|208.39|210.4|208|0
1653648680000|2022-05-27 10:51:20|210.4|208|210.79|208.39|210.79|208.39|210.4|208|0
1653648690000|2022-05-27 10:51:30|211.18|208.78|211.38|208.98|211.38|208.98|211.18|208.78|0
1653648700000|2022-05-27 10:51:40|211.18|208.78|211.29|208.89|211.29|208.89|211.18|208.78|0
1653648710000|2022-05-27 10:51:50|211.18|208.78|211.29|208.89|211.29|208.89|211.18|208.78|0
1653648720000|2022-05-27 10:52:00|211.38|208.98|211.38|208.98|211.38|208.98|211.38|208.98|0
1653648730000|2022-05-27 10:52:10|211.58|209.18|211.58|209.18|211.58|209.18|211.58|209.18|0
1653648740000|2022-05-27 10:52:20|211.77|209.37|211.58|209.18|211.77|209.37|211.58|209.18|0
1653648750000|2022-05-27 10:52:30|211.38|208.98|211.38|208.98|211.38|208.98|211.38|208.98|0
1653648760000|2022-05-27 10:52:40|211.48|209.08|211.38|208.98|211.58|209.18|211.38|208.98|0
1653648770000|2022-05-27 10:52:50|211.18|208.78|211.18|208.78|211.18|208.78|211.18|208.78|0
1653648780000|2022-05-27 10:53:00|211.38|208.98|211.18|208.78|211.38|208.98|211.18|208.78|0
1653648810000|2022-05-27 10:53:30|211.38|208.98|209.81|207.41|211.38|208.98|209.81|207.41|0
1653648820000|2022-05-27 10:53:40|210|207.6|209.81|207.41|210|207.6|209.81|207.41|0
1653648830000|2022-05-27 10:53:50|210.2|207.8|210.4|208|210.4|208|210.2|207.8|0
1653648840000|2022-05-27 10:54:00|210.39|207.99|210.39|207.99|210.39|207.99|210.39|207.99|0
1653648850000|2022-05-27 10:54:10|210.2|207.8|210.2|207.8|210.3|207.9|210.2|207.8|0
1653648860000|2022-05-27 10:54:20|209.41|207.01|209.02|206.62|209.41|207.01|209.02|206.62|0
1653648870000|2022-05-27 10:54:30|208.73|206.33|208.63|206.23|208.83|206.43|208.63|206.23|0
1653648880000|2022-05-27 10:54:40|208.24|205.84|208.24|205.84|208.34|205.94|208.24|205.84|0
1653648890000|2022-05-27 10:54:50|207.65|205.25|208.04|205.64|208.04|205.64|207.65|205.25|0
1653648900000|2022-05-27 10:55:00|208.24|205.84|207.17|204.77|208.24|205.84|207.17|204.77|0
1653648910000|2022-05-27 10:55:10|206.78|204.38|206.48|204.08|206.78|204.38|206.48|204.08|0
1653648920000|2022-05-27 10:55:20|206.87|204.47|207.07|204.67|207.07|204.67|206.78|204.38|0
1653648930000|2022-05-27 10:55:30|207.17|204.77|207.85|205.45|207.85|205.45|207.17|204.77|0
1653648940000|2022-05-27 10:55:40|208.04|205.64|208.24|205.84|208.24|205.84|208.04|205.64|0
1653648950000|2022-05-27 10:55:50|207.85|205.45|207.85|205.45|207.85|205.45|207.85|205.45|0
1653648960000|2022-05-27 10:56:00|207.65|205.25|207.46|205.06|207.65|205.25|207.26|204.86|0
1653648970000|2022-05-27 10:56:10|207.65|205.25|207.65|205.25|207.85|205.45|207.65|205.25|0
1653648980000|2022-05-27 10:56:20|208.04|205.64|207.85|205.45|208.04|205.64|207.85|205.45|0
1653648990000|2022-05-27 10:56:30|208.04|205.64|208.04|205.64|208.04|205.64|208.04|205.64|0
1653649000000|2022-05-27 10:56:40|208.24|205.84|208.04|205.64|208.24|205.84|208.04|205.64|0
1653649010000|2022-05-27 10:56:50|208.24|205.84|208.43|206.03|208.43|206.03|208.24|205.84|0
1653649020000|2022-05-27 10:57:00|208.63|206.23|208.73|206.33|208.73|206.33|208.53|206.13|0
1653649030000|2022-05-27 10:57:10|208.63|206.23|208.82|206.42|208.82|206.42|208.43|206.03|0
1653649040000|2022-05-27 10:57:20|208.93|206.53|209.12|206.72|209.12|206.72|208.93|206.53|0
1653649050000|2022-05-27 10:57:30|209.02|206.62|208.82|206.42|209.02|206.62|208.82|206.42|0
1653649070000|2022-05-27 10:57:50|208.43|206.03|208.34|205.94|208.43|206.03|208.34|205.94|0
1653649080000|2022-05-27 10:58:00|208.43|206.03|208.24|205.84|208.43|206.03|208.04|205.64|0
1653649090000|2022-05-27 10:58:10|208.04|205.64|208.04|205.64|208.04|205.64|208.04|205.64|0
1653649100000|2022-05-27 10:58:20|207.95|205.55|208.04|205.64|208.04|205.64|207.95|205.55|0
1653649110000|2022-05-27 10:58:30|207.95|205.55|207.84|205.44|207.95|205.55|207.84|205.44|0
1653649120000|2022-05-27 10:58:40|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1653649130000|2022-05-27 10:58:50|207.65|205.25|207.65|205.25|207.65|205.25|207.45|205.05|0
1653649140000|2022-05-27 10:59:00|207.45|205.05|207.45|205.05|207.45|205.05|207.45|205.05|0
1653649150000|2022-05-27 10:59:10|206.97|204.57|206.87|204.47|206.97|204.57|206.87|204.47|0
1653649160000|2022-05-27 10:59:20|207.06|204.66|207.26|204.86|207.26|204.86|206.87|204.47|0
1653649170000|2022-05-27 10:59:30|207.45|205.05|207.84|205.44|207.84|205.44|207.45|205.05|0
1653649190000|2022-05-27 10:59:50|207.65|205.25|206.87|204.47|207.65|205.25|206.87|204.47|0
1653649200000|2022-05-27 11:00:00|207.84|205.44|207.65|205.25|208.04|205.64|207.65|205.25|0
1653649210000|2022-05-27 11:00:10|207.84|205.44|208.43|206.03|208.43|206.03|207.84|205.44|0
1653649220000|2022-05-27 11:00:20|208.23|205.83|208.43|206.03|208.43|206.03|208.23|205.83|0
1653649230000|2022-05-27 11:00:30|208.53|206.13|208.43|206.03|208.62|206.22|208.43|206.03|0
1653649240000|2022-05-27 11:00:40|208.82|206.42|208.82|206.42|209.02|206.62|208.82|206.42|0
1653649250000|2022-05-27 11:00:50|209.02|206.62|209.02|206.62|209.02|206.62|209.02|206.62|0
1653649260000|2022-05-27 11:01:00|209.21|206.81|209.12|206.72|209.21|206.81|209.12|206.72|0
1653649270000|2022-05-27 11:01:10|208.82|206.42|208.62|206.22|208.82|206.42|208.62|206.22|0
1653649280000|2022-05-27 11:01:20|208.43|206.03|208.62|206.22|208.62|206.22|208.43|206.03|0
1653649290000|2022-05-27 11:01:30|208.82|206.42|208.62|206.22|208.82|206.42|208.62|206.22|0
1653649300000|2022-05-27 11:01:40|208.43|206.03|208.23|205.83|208.43|206.03|208.23|205.83|0
1653649310000|2022-05-27 11:01:50|208.04|205.64|208.53|206.13|208.53|206.13|208.04|205.64|0
1653649320000|2022-05-27 11:02:00|208.43|206.03|208.43|206.03|208.43|206.03|208.23|205.83|0
1653649330000|2022-05-27 11:02:10|208.62|206.22|208.62|206.22|208.72|206.32|208.62|206.22|0
1653649340000|2022-05-27 11:02:20|208.82|206.42|208.62|206.22|208.82|206.42|208.62|206.22|0
1653649350000|2022-05-27 11:02:30|208.72|206.32|209.01|206.61|209.01|206.61|208.62|206.22|0
1653649360000|2022-05-27 11:02:40|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1653649370000|2022-05-27 11:02:50|209.4|207|209.21|206.81|209.4|207|209.21|206.81|0
1653649380000|2022-05-27 11:03:00|209.01|206.61|209.21|206.81|209.21|206.81|209.01|206.61|0
1653649390000|2022-05-27 11:03:10|209.4|207|209.21|206.81|209.4|207|209.21|206.81|0
1653649400000|2022-05-27 11:03:20|209.01|206.61|208.82|206.42|209.01|206.61|208.82|206.42|0
1653649410000|2022-05-27 11:03:30|209.11|206.71|209.01|206.61|209.11|206.71|209.01|206.61|0
1653649420000|2022-05-27 11:03:40|208.82|206.42|209.01|206.61|209.01|206.61|208.82|206.42|0
1653649430000|2022-05-27 11:03:50|208.82|206.42|208.92|206.52|208.92|206.52|208.82|206.42|0
1653649440000|2022-05-27 11:04:00|208.62|206.22|208.82|206.42|209.01|206.61|208.62|206.22|0
1653649450000|2022-05-27 11:04:10|208.72|206.32|208.82|206.42|208.82|206.42|208.62|206.22|0
1653649460000|2022-05-27 11:04:20|209.21|206.81|209.4|207|209.4|207|209.21|206.81|0
1653649470000|2022-05-27 11:04:30|209.6|207.2|209.6|207.2|209.7|207.3|209.6|207.2|0
1653649480000|2022-05-27 11:04:40|209.8|207.4|209.99|207.59|209.99|207.59|209.8|207.4|0
1653649490000|2022-05-27 11:04:50|209.79|207.39|209.9|207.5|209.99|207.59|209.79|207.39|0
1653649500000|2022-05-27 11:05:00|210.19|207.79|210.19|207.79|210.38|207.98|210.19|207.79|0
1653649510000|2022-05-27 11:05:10|210.09|207.69|210.19|207.79|210.19|207.79|210.09|207.69|0
1653649520000|2022-05-27 11:05:20|209.99|207.59|209.99|207.59|209.99|207.59|209.99|207.59|0
1653649530000|2022-05-27 11:05:30|209.9|207.5|209.9|207.5|209.99|207.59|209.9|207.5|0
1653649540000|2022-05-27 11:05:40|209.4|207|209.79|207.39|209.79|207.39|209.4|207|0
1653649550000|2022-05-27 11:05:50|209.99|207.59|209.4|207|209.99|207.59|209.4|207|0
1653649560000|2022-05-27 11:06:00|209.21|206.81|209.31|206.91|209.31|206.91|209.21|206.81|0
1653649570000|2022-05-27 11:06:10|209.4|207|209.99|207.59|210.19|207.79|209.4|207|0
1653649580000|2022-05-27 11:06:20|210.09|207.69|209.99|207.59|210.09|207.69|209.99|207.59|0
1653649590000|2022-05-27 11:06:30|209.79|207.39|210.19|207.79|210.19|207.79|209.79|207.39|0
1653649600000|2022-05-27 11:06:40|210.29|207.89|210.38|207.98|210.38|207.98|210.29|207.89|0
1653649610000|2022-05-27 11:06:50|210.77|208.37|210.48|208.08|210.77|208.37|210.48|208.08|0
1653649620000|2022-05-27 11:07:00|210.77|208.37|210.77|208.37|210.77|208.37|210.77|208.37|0
1653649630000|2022-05-27 11:07:10|210.58|208.18|210.97|208.57|210.97|208.57|210.58|208.18|0
1653649640000|2022-05-27 11:07:20|210.77|208.37|210.77|208.37|210.77|208.37|210.77|208.37|0
1653649650000|2022-05-27 11:07:30|210.18|207.78|209.2|206.8|210.18|207.78|209.2|206.8|0
1653649660000|2022-05-27 11:07:40|209.4|207|209.2|206.8|209.4|207|209.2|206.8|0
1653649670000|2022-05-27 11:07:50|209.01|206.61|209.2|206.8|209.2|206.8|208.62|206.22|0
1653649680000|2022-05-27 11:08:00|209.01|206.61|209.11|206.71|209.11|206.71|209.01|206.61|0
1653649690000|2022-05-27 11:08:10|209.2|206.8|209.01|206.61|209.2|206.8|209.01|206.61|0
1653649700000|2022-05-27 11:08:20|208.81|206.41|208.72|206.32|208.81|206.41|208.62|206.22|0
1653649710000|2022-05-27 11:08:30|208.62|206.22|208.81|206.41|209.01|206.61|208.62|206.22|0
1653649720000|2022-05-27 11:08:40|208.62|206.22|208.81|206.41|208.81|206.41|208.62|206.22|0
1653649730000|2022-05-27 11:08:50|208.72|206.32|208.81|206.41|208.81|206.41|208.72|206.32|0
1653649740000|2022-05-27 11:09:00|208.62|206.22|208.62|206.22|208.81|206.41|208.62|206.22|0
1653649750000|2022-05-27 11:09:10|208.81|206.41|208.81|206.41|208.81|206.41|208.61|206.21|0
1653649760000|2022-05-27 11:09:20|209.01|206.61|209.01|206.61|209.01|206.61|209.01|206.61|0
1653649770000|2022-05-27 11:09:30|209.11|206.71|209.2|206.8|209.2|206.8|209.11|206.71|0
1653649780000|2022-05-27 11:09:40|209.4|207|209.4|207|209.4|207|209.4|207|0
1653649790000|2022-05-27 11:09:50|209.59|207.19|209.59|207.19|209.59|207.19|209.59|207.19|0
1653649800000|2022-05-27 11:10:00|209.79|207.39|209.79|207.39|209.99|207.59|209.79|207.39|0
1653649810000|2022-05-27 11:10:10|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1653649820000|2022-05-27 11:10:20|210.38|207.98|209.99|207.59|210.38|207.98|209.89|207.49|0
1653649840000|2022-05-27 11:10:40|209.98|207.58|210.18|207.78|210.18|207.78|209.79|207.39|0
1653649850000|2022-05-27 11:10:50|210.38|207.98|210.57|208.17|210.57|208.17|210.18|207.78|0
1653649860000|2022-05-27 11:11:00|210.68|208.28|210.57|208.17|210.68|208.28|210.57|208.17|0
1653649870000|2022-05-27 11:11:10|210.38|207.98|210.57|208.17|210.57|208.17|210.38|207.98|0
1653649880000|2022-05-27 11:11:20|210.38|207.98|210.57|208.17|210.57|208.17|210.18|207.78|0
1653649890000|2022-05-27 11:11:30|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1653649910000|2022-05-27 11:11:50|209.98|207.58|210.18|207.78|210.18|207.78|209.98|207.58|0
1653649920000|2022-05-27 11:12:00|210.28|207.88|210.28|207.88|210.28|207.88|210.28|207.88|0
1653649930000|2022-05-27 11:12:10|210.38|207.98|210.38|207.98|210.38|207.98|210.38|207.98|0
1653649940000|2022-05-27 11:12:20|210.57|208.17|210.57|208.17|210.57|208.17|210.38|207.98|0
1653649950000|2022-05-27 11:12:30|210.48|208.08|210.48|208.08|210.57|208.17|210.48|208.08|0
1653649960000|2022-05-27 11:12:40|210.38|207.98|210.38|207.98|210.38|207.98|210.28|207.88|0
1653649970000|2022-05-27 11:12:50|210.18|207.78|210.18|207.78|210.18|207.78|209.98|207.58|0
1653649980000|2022-05-27 11:13:00|210.08|207.68|209.79|207.39|210.08|207.68|209.79|207.39|0
1653649990000|2022-05-27 11:13:10|209.89|207.49|209.69|207.29|209.89|207.49|209.69|207.29|0
1653650000000|2022-05-27 11:13:20|209.79|207.39|209.39|206.99|209.79|207.39|209.39|206.99|0
1653650010000|2022-05-27 11:13:30|209.2|206.8|209.2|206.8|209.2|206.8|209.2|206.8|0
1653650020000|2022-05-27 11:13:40|209|206.6|209.2|206.8|209.2|206.8|209|206.6|0
1653650030000|2022-05-27 11:13:50|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1653650040000|2022-05-27 11:14:00|209.2|206.8|208.81|206.41|209.2|206.8|208.81|206.41|0
1653650050000|2022-05-27 11:14:10|208.71|206.31|208.41|206.01|208.71|206.31|208.41|206.01|0
1653650060000|2022-05-27 11:14:20|208.52|206.12|208.41|206.01|208.52|206.12|208.41|206.01|0
1653650070000|2022-05-27 11:14:30|208.61|206.21|208.8|206.4|208.81|206.41|208.61|206.21|0
1653650080000|2022-05-27 11:14:40|209|206.6|209|206.6|209|206.6|209|206.6|0
1653650090000|2022-05-27 11:14:50|209.2|206.8|209.2|206.8|209.2|206.8|209.2|206.8|0
1653650100000|2022-05-27 11:15:00|209.39|206.99|209.59|207.19|209.59|207.19|209.39|206.99|0
1653650110000|2022-05-27 11:15:10|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1653650120000|2022-05-27 11:15:20|209|206.6|208.61|206.21|209|206.6|208.61|206.21|0
1653650130000|2022-05-27 11:15:30|208.8|206.4|208.8|206.4|208.8|206.4|208.8|206.4|0
1653650140000|2022-05-27 11:15:40|209|206.6|209.2|206.8|209.2|206.8|209|206.6|0
1653650150000|2022-05-27 11:15:50|209.39|206.99|209.2|206.8|209.39|206.99|209.2|206.8|0
1653650160000|2022-05-27 11:16:00|209.19|206.79|209.19|206.79|209.19|206.79|209.19|206.79|0
1653650170000|2022-05-27 11:16:10|209.3|206.9|209.19|206.79|209.3|206.9|209.19|206.79|0
1653650180000|2022-05-27 11:16:20|209.59|207.19|209.39|206.99|209.59|207.19|209.39|206.99|0
1653650190000|2022-05-27 11:16:30|209.19|206.79|209.59|207.19|209.59|207.19|209.19|206.79|0
1653650200000|2022-05-27 11:16:40|209.39|206.99|210.17|207.77|210.17|207.77|209.39|206.99|0
1653650210000|2022-05-27 11:16:50|210.37|207.97|210.37|207.97|210.37|207.97|210.37|207.97|0
1653650220000|2022-05-27 11:17:00|210.57|208.17|210.57|208.17|210.57|208.17|210.57|208.17|0
1653650230000|2022-05-27 11:17:10|210.76|208.36|210.76|208.36|210.76|208.36|210.57|208.17|0
1653650240000|2022-05-27 11:17:20|210.57|208.17|210.57|208.17|210.57|208.17|210.57|208.17|0
1653650250000|2022-05-27 11:17:30|210.76|208.36|210.57|208.17|210.76|208.36|210.57|208.17|0
1653650260000|2022-05-27 11:17:40|210.76|208.36|210.57|208.17|210.76|208.36|210.57|208.17|0
1653650270000|2022-05-27 11:17:50|210.76|208.36|211.35|208.95|211.35|208.95|210.76|208.36|0
1653650280000|2022-05-27 11:18:00|211.26|208.86|211.16|208.76|211.26|208.86|211.16|208.76|0
1653650290000|2022-05-27 11:18:10|211.35|208.95|212.14|209.74|212.14|209.74|211.35|208.95|0
1653650300000|2022-05-27 11:18:20|212.05|209.65|211.94|209.54|212.05|209.65|211.94|209.54|0
1653650310000|2022-05-27 11:18:30|211.75|209.35|211.85|209.45|211.85|209.45|211.55|209.15|0
1653650320000|2022-05-27 11:18:40|212.14|209.74|212.24|209.84|212.34|209.94|212.14|209.74|0
1653650330000|2022-05-27 11:18:50|212.14|209.74|211.94|209.54|212.14|209.74|211.94|209.54|0
1653650340000|2022-05-27 11:19:00|211.75|209.35|212.34|209.94|212.34|209.94|211.75|209.35|0
1653650350000|2022-05-27 11:19:10|212.53|210.13|212.73|210.33|212.73|210.33|212.53|210.13|0
1653650360000|2022-05-27 11:19:20|212.44|210.04|212.53|210.13|212.53|210.13|212.44|210.04|0
1653650370000|2022-05-27 11:19:30|212.34|209.94|211.94|209.54|212.34|209.94|211.94|209.54|0
1653650380000|2022-05-27 11:19:40|212.14|209.74|212.53|210.13|212.53|210.13|212.14|209.74|0
1653650390000|2022-05-27 11:19:50|212.34|209.94|212.14|209.74|212.53|210.13|212.14|209.74|0
1653650400000|2022-05-27 11:20:00|212.04|209.64|211.94|209.54|212.24|209.84|211.94|209.54|0
1653650410000|2022-05-27 11:20:10|211.74|209.34|211.94|209.54|211.94|209.54|211.74|209.34|0
1653650420000|2022-05-27 11:20:20|211.74|209.34|211.65|209.25|211.74|209.34|211.65|209.25|0
1653650430000|2022-05-27 11:20:30|211.74|209.34|212.14|209.74|212.14|209.74|211.55|209.15|0
1653650440000|2022-05-27 11:20:40|211.74|209.34|211.94|209.54|211.94|209.54|211.74|209.34|0
1653650450000|2022-05-27 11:20:50|211.74|209.34|212.14|209.74|212.14|209.74|211.74|209.34|0
1653650460000|2022-05-27 11:21:00|212.33|209.93|212.53|210.13|212.53|210.13|212.33|209.93|0
1653650470000|2022-05-27 11:21:10|213.12|210.72|213.32|210.92|213.32|210.92|213.12|210.72|0
1653650480000|2022-05-27 11:21:20|213.12|210.72|213.03|210.63|213.12|210.72|212.93|210.53|0
1653650490000|2022-05-27 11:21:30|213.23|210.83|213.42|211.02|213.52|211.12|213.23|210.83|0
1653650500000|2022-05-27 11:21:40|213.12|210.72|212.73|210.33|213.12|210.72|212.73|210.33|0
1653650510000|2022-05-27 11:21:50|212.53|210.13|212.53|210.13|212.53|210.13|212.53|210.13|0
1653650520000|2022-05-27 11:22:00|212.73|210.33|212.14|209.74|212.73|210.33|212.14|209.74|0
1653650530000|2022-05-27 11:22:10|212.33|209.93|212.04|209.64|212.33|209.93|211.94|209.54|0
1653650540000|2022-05-27 11:22:20|212.14|209.74|213.12|210.72|213.12|210.72|211.94|209.54|0
1653650550000|2022-05-27 11:22:30|213.32|210.92|213.52|211.12|213.72|211.32|213.32|210.92|0
1653650560000|2022-05-27 11:22:40|213.12|210.72|213.12|210.72|213.12|210.72|212.93|210.53|0
1653650570000|2022-05-27 11:22:50|212.93|210.53|212.92|210.52|213.03|210.63|212.92|210.52|0
1653650580000|2022-05-27 11:23:00|213.72|211.32|213.72|211.32|213.72|211.32|213.72|211.32|0
1653650590000|2022-05-27 11:23:10|213.52|211.12|214.11|211.71|214.11|211.71|213.52|211.12|0
1653650600000|2022-05-27 11:23:20|213.91|211.51|213.91|211.51|213.91|211.51|213.91|211.51|0
1653650610000|2022-05-27 11:23:30|213.71|211.31|213.82|211.42|214.11|211.71|213.71|211.31|0
1653650620000|2022-05-27 11:23:40|213.91|211.51|213.91|211.51|214.11|211.71|213.71|211.31|0
1653650630000|2022-05-27 11:23:50|213.71|211.31|213.52|211.12|213.71|211.31|213.52|211.12|0
1653650640000|2022-05-27 11:24:00|213.12|210.72|212.53|210.13|213.12|210.72|212.53|210.13|0
1653650650000|2022-05-27 11:24:10|212.73|210.33|212.73|210.33|212.73|210.33|212.73|210.33|0
1653650660000|2022-05-27 11:24:20|212.53|210.13|212.53|210.13|212.53|210.13|212.43|210.03|0
1653650670000|2022-05-27 11:24:30|212.73|210.33|212.92|210.52|213.12|210.72|212.73|210.33|0
1653650680000|2022-05-27 11:24:40|213.03|210.63|212.73|210.33|213.03|210.63|212.73|210.33|0
1653650690000|2022-05-27 11:24:50|212.63|210.23|213.32|210.92|213.32|210.92|212.33|209.93|0
1653650700000|2022-05-27 11:25:00|213.52|211.12|213.71|211.31|213.71|211.31|213.52|211.12|0
1653650730000|2022-05-27 11:25:30|213.62|211.22|213.51|211.11|213.62|211.22|213.51|211.11|0
1653650750000|2022-05-27 11:25:50|213.71|211.31|213.62|211.22|213.71|211.31|213.62|211.22|0
1653650760000|2022-05-27 11:26:00|213.51|211.11|213.12|210.72|213.51|211.11|213.12|210.72|0
1653650770000|2022-05-27 11:26:10|213.32|210.92|213.51|211.11|213.51|211.11|213.12|210.72|0
1653650780000|2022-05-27 11:26:20|212.92|210.52|212.92|210.52|212.92|210.52|212.83|210.43|0
1653650790000|2022-05-27 11:26:30|213.12|210.72|212.72|210.32|213.12|210.72|212.72|210.32|0
1653650800000|2022-05-27 11:26:40|212.63|210.23|212.13|209.73|212.72|210.32|212.13|209.73|0
1653650810000|2022-05-27 11:26:50|212.43|210.03|212.33|209.93|212.72|210.32|212.33|209.93|0
1653650820000|2022-05-27 11:27:00|212.72|210.32|212.53|210.13|212.72|210.32|212.53|210.13|0
1653650830000|2022-05-27 11:27:10|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1653650840000|2022-05-27 11:27:20|212.23|209.83|212.13|209.73|212.23|209.83|212.13|209.73|0
1653650850000|2022-05-27 11:27:30|212.33|209.93|212.13|209.73|212.33|209.93|212.13|209.73|0
1653650860000|2022-05-27 11:27:40|212.33|209.93|211.74|209.34|212.33|209.93|211.74|209.34|0
1653650870000|2022-05-27 11:27:50|211.93|209.53|211.84|209.44|211.93|209.53|211.54|209.14|0
1653650880000|2022-05-27 11:28:00|211.93|209.53|212.13|209.73|212.13|209.73|211.74|209.34|0
1653650890000|2022-05-27 11:28:10|212.33|209.93|212.13|209.73|212.33|209.93|212.13|209.73|0
1653650900000|2022-05-27 11:28:20|211.93|209.53|211.93|209.53|211.93|209.53|211.93|209.53|0
1653650910000|2022-05-27 11:28:30|212.04|209.64|212.13|209.73|212.13|209.73|212.04|209.64|0
1653650920000|2022-05-27 11:28:40|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1653650930000|2022-05-27 11:28:50|212.52|210.12|212.33|209.93|212.52|210.12|212.33|209.93|0
1653650940000|2022-05-27 11:29:00|212.52|210.12|212.33|209.93|212.52|210.12|212.33|209.93|0
1653650960000|2022-05-27 11:29:20|212.13|209.73|212.13|209.73|212.33|209.93|212.13|209.73|0
1653650970000|2022-05-27 11:29:30|212.52|210.12|212.03|209.63|212.52|210.12|212.03|209.63|0
1653650980000|2022-05-27 11:29:40|212.13|209.73|211.93|209.53|212.13|209.73|211.93|209.53|0
1653650990000|2022-05-27 11:29:50|212.03|209.63|211.73|209.33|212.03|209.63|211.54|209.14|0
1653651030000|2022-05-27 11:30:30|211.84|209.44|211.73|209.33|211.84|209.44|211.73|209.33|0
1653651050000|2022-05-27 11:30:50|211.93|209.53|211.73|209.33|211.93|209.53|211.73|209.33|0
1653651060000|2022-05-27 11:31:00|211.93|209.53|212.52|210.12|212.52|210.12|211.93|209.53|0
1653651070000|2022-05-27 11:31:10|212.72|210.32|212.72|210.32|212.72|210.32|212.72|210.32|0
1653651080000|2022-05-27 11:31:20|212.92|210.52|212.92|210.52|212.92|210.52|212.92|210.52|0
1653651090000|2022-05-27 11:31:30|213.02|210.62|212.92|210.52|213.02|210.62|212.92|210.52|0
1653651100000|2022-05-27 11:31:40|213.51|211.11|213.71|211.31|213.71|211.31|213.51|211.11|0
1653651110000|2022-05-27 11:31:50|213.51|211.11|213.9|211.5|214.1|211.7|213.51|211.11|0
1653651120000|2022-05-27 11:32:00|214.1|211.7|213.71|211.31|214.2|211.8|213.71|211.31|0
1653651130000|2022-05-27 11:32:10|213.51|211.11|213.51|211.11|213.71|211.31|213.51|211.11|0
1653651140000|2022-05-27 11:32:20|212.92|210.52|213.31|210.91|213.31|210.91|212.92|210.52|0
1653651150000|2022-05-27 11:32:30|213.51|211.11|213.41|211.01|213.51|211.11|213.41|211.01|0
1653651160000|2022-05-27 11:32:40|213.51|211.11|213.31|210.91|213.51|211.11|213.22|210.82|0
1653651170000|2022-05-27 11:32:50|213.51|211.11|213.51|211.11|213.9|211.5|213.51|211.11|0
1653651180000|2022-05-27 11:33:00|213.21|210.81|212.91|210.51|213.21|210.81|212.91|210.51|0
1653651190000|2022-05-27 11:33:10|212.72|210.32|212.32|209.92|212.72|210.32|212.32|209.92|0
1653651200000|2022-05-27 11:33:20|212.52|210.12|212.72|210.32|212.72|210.32|212.52|210.12|0
1653651210000|2022-05-27 11:33:30|212.91|210.51|212.72|210.32|212.91|210.51|212.72|210.32|0
1653651220000|2022-05-27 11:33:40|213.21|210.81|213.11|210.71|213.21|210.81|212.72|210.32|0
1653651230000|2022-05-27 11:33:50|213.31|210.91|213.31|210.91|213.31|210.91|213.31|210.91|0
1653651240000|2022-05-27 11:34:00|213.11|210.71|213.31|210.91|213.31|210.91|213.11|210.71|0
1653651250000|2022-05-27 11:34:10|213.11|210.71|212.72|210.32|213.31|210.91|212.52|210.12|0
1653651260000|2022-05-27 11:34:20|212.62|210.22|212.91|210.51|212.91|210.51|212.62|210.22|0
1653651270000|2022-05-27 11:34:30|213.11|210.71|213.11|210.71|213.31|210.91|213.11|210.71|0
1653651280000|2022-05-27 11:34:40|212.91|210.51|212.91|210.51|212.91|210.51|212.91|210.51|0
1653651290000|2022-05-27 11:34:50|212.82|210.42|212.91|210.51|213.11|210.71|212.82|210.42|0
1653651300000|2022-05-27 11:35:00|212.71|210.31|212.91|210.51|212.91|210.51|212.71|210.31|0
1653651310000|2022-05-27 11:35:10|212.82|210.42|213.31|210.91|213.31|210.91|212.82|210.42|0
1653651320000|2022-05-27 11:35:20|213.11|210.71|212.91|210.51|213.31|210.91|212.91|210.51|0
1653651330000|2022-05-27 11:35:30|213.11|210.71|212.91|210.51|213.11|210.71|212.91|210.51|0
1653651340000|2022-05-27 11:35:40|213.01|210.61|212.91|210.51|213.01|210.61|212.91|210.51|0
1653651350000|2022-05-27 11:35:50|212.71|210.31|212.71|210.31|212.71|210.31|212.71|210.31|0
1653651360000|2022-05-27 11:36:00|212.62|210.22|212.71|210.31|212.71|210.31|212.62|210.22|0
1653651370000|2022-05-27 11:36:10|212.52|210.12|212.91|210.51|212.91|210.51|212.52|210.12|0
1653651380000|2022-05-27 11:36:20|213.5|211.1|213.5|211.1|213.5|211.1|213.5|211.1|0
1653651390000|2022-05-27 11:36:30|213.61|211.21|213.7|211.3|213.7|211.3|213.61|211.21|0
1653651400000|2022-05-27 11:36:40|213.8|211.4|213.31|210.91|213.8|211.4|213.31|210.91|0
1653651410000|2022-05-27 11:36:50|213.11|210.71|212.62|210.22|213.31|210.91|212.62|210.22|0
1653651420000|2022-05-27 11:37:00|212.52|210.12|212.42|210.02|212.52|210.12|212.42|210.02|0
1653651430000|2022-05-27 11:37:10|213.31|210.91|213.9|211.5|213.9|211.5|213.31|210.91|0
1653651440000|2022-05-27 11:37:20|213.8|211.4|214.29|211.89|214.29|211.89|213.8|211.4|0
1653651450000|2022-05-27 11:37:30|214.1|211.7|214.1|211.7|214.1|211.7|214.1|211.7|0
1653651460000|2022-05-27 11:37:40|213.9|211.5|213.61|211.21|213.9|211.5|213.5|211.1|0
1653651470000|2022-05-27 11:37:50|213.5|211.1|213.7|211.3|213.7|211.3|213.41|211.01|0
1653651480000|2022-05-27 11:38:00|213.11|210.71|213.3|210.9|213.7|211.3|213.11|210.71|0
1653651500000|2022-05-27 11:38:20|213.5|211.1|213.21|210.81|213.5|211.1|213.11|210.71|0
1653651510000|2022-05-27 11:38:30|213.3|210.9|213.5|211.1|213.5|211.1|213.3|210.9|0
1653651520000|2022-05-27 11:38:40|213.6|211.2|213.5|211.1|213.6|211.2|213.5|211.1|0
1653651530000|2022-05-27 11:38:50|213.7|211.3|213.3|210.9|213.7|211.3|213.3|210.9|0
1653651540000|2022-05-27 11:39:00|213.5|211.1|213.3|210.9|213.5|211.1|213.3|210.9|0
1653651550000|2022-05-27 11:39:10|213.11|210.71|213.11|210.71|213.11|210.71|213.11|210.71|0
1653651560000|2022-05-27 11:39:20|213.3|210.9|212.91|210.51|213.3|210.9|212.91|210.51|0
1653651580000|2022-05-27 11:39:40|212.81|210.41|212.91|210.51|212.91|210.51|212.71|210.31|0
1653651590000|2022-05-27 11:39:50|213.1|210.7|213.41|211.01|213.41|211.01|213.1|210.7|0
1653651600000|2022-05-27 11:40:00|213.5|211.1|213.5|211.1|213.5|211.1|213.5|211.1|0
1653651610000|2022-05-27 11:40:10|213.4|211|213.1|210.7|213.5|211.1|213.1|210.7|0
1653651620000|2022-05-27 11:40:20|213.3|210.9|213.1|210.7|213.3|210.9|213.1|210.7|0
1653651630000|2022-05-27 11:40:30|212.91|210.51|212.91|210.51|212.91|210.51|212.91|210.51|0
1653651640000|2022-05-27 11:40:40|213.1|210.7|213.1|210.7|213.21|210.81|212.91|210.51|0
1653651650000|2022-05-27 11:40:50|213.3|210.9|213.5|211.1|213.5|211.1|213.3|210.9|0
1653651660000|2022-05-27 11:41:00|213.3|210.9|213.5|211.1|213.5|211.1|213.3|210.9|0
1653651670000|2022-05-27 11:41:10|213.1|210.7|213.1|210.7|213.1|210.7|213.1|210.7|0
1653651680000|2022-05-27 11:41:20|212.91|210.51|212.91|210.51|213.1|210.7|212.91|210.51|0
1653651690000|2022-05-27 11:41:30|213.1|210.7|213.1|210.7|213.1|210.7|213.01|210.61|0
1653651720000|2022-05-27 11:42:00|212.91|210.51|212.71|210.31|212.91|210.51|212.71|210.31|0
1653651730000|2022-05-27 11:42:10|212.51|210.11|212.51|210.11|212.61|210.21|212.51|210.11|0
1653651740000|2022-05-27 11:42:20|212.42|210.02|211.92|209.52|212.42|210.02|211.92|209.52|0
1653651750000|2022-05-27 11:42:30|212.12|209.72|212.12|209.72|212.31|209.91|212.12|209.72|0
1653651760000|2022-05-27 11:42:40|212.11|209.71|212.11|209.71|212.11|209.71|212.11|209.71|0
1653651770000|2022-05-27 11:42:50|212.51|210.11|211.52|209.12|212.51|210.11|211.52|209.12|0
1653651780000|2022-05-27 11:43:00|211.72|209.32|212.02|209.62|212.02|209.62|211.63|209.23|0
1653651790000|2022-05-27 11:43:10|211.92|209.52|211.52|209.12|211.92|209.52|211.52|209.12|0
1653651810000|2022-05-27 11:43:30|211.43|209.03|211.72|209.32|211.72|209.32|211.43|209.03|0
1653651820000|2022-05-27 11:43:40|211.92|209.52|211.72|209.32|211.92|209.52|211.72|209.32|0
1653651830000|2022-05-27 11:43:50|211.13|208.73|210.74|208.34|211.13|208.73|210.74|208.34|0
1653651840000|2022-05-27 11:44:00|210.93|208.53|210.93|208.53|210.93|208.53|210.54|208.14|0
1653651850000|2022-05-27 11:44:10|211.13|208.73|211.13|208.73|211.13|208.73|211.03|208.63|0
1653651860000|2022-05-27 11:44:20|211.33|208.93|211.13|208.73|211.33|208.93|211.13|208.73|0
1653651870000|2022-05-27 11:44:30|211.33|208.93|211.13|208.73|211.33|208.93|211.13|208.73|0
1653651880000|2022-05-27 11:44:40|211.23|208.83|211.52|209.12|211.52|209.12|211.23|208.83|0
1653651890000|2022-05-27 11:44:50|211.32|208.92|211.32|208.92|211.32|208.92|211.13|208.73|0
1653651900000|2022-05-27 11:45:00|211.23|208.83|211.13|208.73|211.32|208.92|211.13|208.73|0
1653651910000|2022-05-27 11:45:10|211.32|208.92|211.32|208.92|211.32|208.92|211.32|208.92|0
1653651930000|2022-05-27 11:45:30|211.52|209.12|211.72|209.32|211.72|209.32|211.52|209.12|0
1653651940000|2022-05-27 11:45:40|211.91|209.51|211.91|209.51|211.91|209.51|211.91|209.51|0
1653651950000|2022-05-27 11:45:50|212.11|209.71|212.31|209.91|212.31|209.91|212.11|209.71|0
1653651960000|2022-05-27 11:46:00|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1653651970000|2022-05-27 11:46:10|212.41|210.01|212.51|210.11|212.51|210.11|212.31|209.91|0
1653652000000|2022-05-27 11:46:40|212.7|210.3|212.51|210.11|212.7|210.3|212.51|210.11|0
1653652010000|2022-05-27 11:46:50|212.7|210.3|212.51|210.11|212.7|210.3|212.51|210.11|0
1653652020000|2022-05-27 11:47:00|212.7|210.3|213.1|210.7|213.1|210.7|212.7|210.3|0
1653652030000|2022-05-27 11:47:10|213.49|211.09|213.89|211.49|213.89|211.49|213.49|211.09|0
1653652040000|2022-05-27 11:47:20|214.28|211.88|214.28|211.88|214.28|211.88|213.89|211.49|0
1653652050000|2022-05-27 11:47:30|214.39|211.99|214.28|211.88|214.48|212.08|214.28|211.88|0
1653652060000|2022-05-27 11:47:40|213.89|211.49|213.89|211.49|213.89|211.49|213.89|211.49|0
1653652070000|2022-05-27 11:47:50|213.69|211.29|213.69|211.29|213.69|211.29|213.49|211.09|0
1653652080000|2022-05-27 11:48:00|214.09|211.69|214.28|211.88|214.28|211.88|214.09|211.69|0
1653652090000|2022-05-27 11:48:10|214.48|212.08|214.28|211.88|214.48|212.08|214.28|211.88|0
1653652100000|2022-05-27 11:48:20|214.09|211.69|213.69|211.29|214.09|211.69|213.69|211.29|0
1653652110000|2022-05-27 11:48:30|213.59|211.19|213.29|210.89|213.59|211.19|213.29|210.89|0
1653652130000|2022-05-27 11:48:50|213.1|210.7|213.1|210.7|213.1|210.7|213.1|210.7|0
1653652140000|2022-05-27 11:49:00|213.4|211|213.29|210.89|213.4|211|213.29|210.89|0
1653652150000|2022-05-27 11:49:10|213.89|211.49|213.69|211.29|213.89|211.49|213.69|211.29|0
1653652160000|2022-05-27 11:49:20|213.89|211.49|213.89|211.49|213.89|211.49|213.89|211.49|0
1653652170000|2022-05-27 11:49:30|213.69|211.29|213.89|211.49|213.89|211.49|213.69|211.29|0
1653652180000|2022-05-27 11:49:40|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1653652190000|2022-05-27 11:49:50|213.69|211.29|213.89|211.49|213.89|211.49|213.69|211.29|0
1653652200000|2022-05-27 11:50:00|214.19|211.79|213.89|211.49|214.19|211.79|213.89|211.49|0
1653652210000|2022-05-27 11:50:10|213.69|211.29|214.28|211.88|214.48|212.08|213.69|211.29|0
1653652220000|2022-05-27 11:50:20|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1653652230000|2022-05-27 11:50:30|213.88|211.48|214.08|211.68|214.08|211.68|213.88|211.48|0
1653652240000|2022-05-27 11:50:40|214.28|211.88|215.47|213.07|215.47|213.07|214.28|211.88|0
1653652250000|2022-05-27 11:50:50|216.46|214.06|216.27|213.87|216.57|214.17|216.27|213.87|0
1653652260000|2022-05-27 11:51:00|216.07|213.67|215.47|213.07|216.07|213.67|215.47|213.07|0
1653652270000|2022-05-27 11:51:10|215.67|213.27|215.87|213.47|215.87|213.47|215.67|213.27|0
1653652280000|2022-05-27 11:51:20|215.67|213.27|215.77|213.37|215.87|213.47|215.67|213.27|0
1653652290000|2022-05-27 11:51:30|215.67|213.27|216.07|213.67|216.07|213.67|215.67|213.27|0
1653652300000|2022-05-27 11:51:40|215.87|213.47|215.87|213.47|215.87|213.47|215.87|213.47|0
1653652310000|2022-05-27 11:51:50|216.07|213.67|216.07|213.67|216.07|213.67|216.07|213.67|0
1653652320000|2022-05-27 11:52:00|215.87|213.47|215.87|213.47|216.07|213.67|215.87|213.47|0
1653652330000|2022-05-27 11:52:10|215.67|213.27|216.07|213.67|216.07|213.67|215.67|213.27|0
1653652340000|2022-05-27 11:52:20|216.17|213.77|217.26|214.86|217.26|214.86|216.17|213.77|0
1653652350000|2022-05-27 11:52:30|217.06|214.66|216.74|214.34|217.06|214.66|216.54|214.14|0
1653652360000|2022-05-27 11:52:40|217.19|214.79|217.37|214.97|217.39|214.99|217.19|214.79|0
1653652370000|2022-05-27 11:52:50|217.56|215.16|217.37|214.97|217.56|215.16|217.37|214.97|0
1653652380000|2022-05-27 11:53:00|217.67|215.27|218.36|215.96|218.36|215.96|217.56|215.16|0
1653652390000|2022-05-27 11:53:10|217.56|215.16|217.37|214.97|217.56|215.16|217.37|214.97|0
1653652400000|2022-05-27 11:53:20|217.17|214.77|217.17|214.77|217.17|214.77|217.17|214.77|0
1653652410000|2022-05-27 11:53:30|217.37|214.97|217.17|214.77|217.37|214.97|217.17|214.77|0
1653652420000|2022-05-27 11:53:40|216.97|214.57|217.07|214.67|217.17|214.77|216.97|214.57|0
1653652430000|2022-05-27 11:53:50|216.57|214.17|216.57|214.17|216.77|214.37|216.57|214.17|0
1653652440000|2022-05-27 11:54:00|216.37|213.97|216.47|214.07|216.47|214.07|216.37|213.97|0
1653652450000|2022-05-27 11:54:10|216.37|213.97|216.77|214.37|216.77|214.37|216.37|213.97|0
1653652460000|2022-05-27 11:54:20|216.97|214.57|216.77|214.37|217.17|214.77|216.77|214.37|0
1653652470000|2022-05-27 11:54:30|216.57|214.17|217.36|214.96|217.36|214.96|216.57|214.17|0
1653652480000|2022-05-27 11:54:40|217.17|214.77|217.36|214.96|217.36|214.96|217.17|214.77|0
1653652490000|2022-05-27 11:54:50|217.56|215.16|217.56|215.16|217.56|215.16|217.47|215.07|0
1653652500000|2022-05-27 11:55:00|217.36|214.96|217.56|215.16|217.67|215.27|217.36|214.96|0
1653652510000|2022-05-27 11:55:10|217.76|215.36|217.76|215.36|217.76|215.36|217.56|215.16|0
1653652520000|2022-05-27 11:55:20|217.96|215.56|217.96|215.56|218.16|215.76|217.96|215.56|0
1653652530000|2022-05-27 11:55:30|218.16|215.76|218.16|215.76|218.16|215.76|218.16|215.76|0
1653652540000|2022-05-27 11:55:40|218.36|215.96|218.56|216.16|218.56|216.16|218.36|215.96|0
1653652550000|2022-05-27 11:55:50|218.66|216.26|218.26|215.86|218.66|216.26|218.26|215.86|0
1653652560000|2022-05-27 11:56:00|217.56|215.16|217.56|215.16|217.56|215.16|217.56|215.16|0
1653652570000|2022-05-27 11:56:10|217.16|214.76|217.36|214.96|217.36|214.96|217.16|214.76|0
1653652580000|2022-05-27 11:56:20|217.16|214.76|217.47|215.07|217.47|215.07|217.16|214.76|0
1653652590000|2022-05-27 11:56:30|217.36|214.96|217.47|215.07|217.56|215.16|217.36|214.96|0
1653652600000|2022-05-27 11:56:40|217.36|214.96|217.56|215.16|217.56|215.16|217.36|214.96|0
1653652610000|2022-05-27 11:56:50|217.36|214.96|217.36|214.96|217.47|215.07|217.36|214.96|0
1653652620000|2022-05-27 11:57:00|217.47|215.07|217.96|215.56|217.96|215.56|217.47|215.07|0
1653652630000|2022-05-27 11:57:10|217.86|215.46|217.96|215.56|217.96|215.56|217.76|215.36|0
1653652640000|2022-05-27 11:57:20|217.76|215.36|217.76|215.36|217.76|215.36|217.76|215.36|0
1653652650000|2022-05-27 11:57:30|217.56|215.16|217.36|214.96|217.56|215.16|217.36|214.96|0
1653652660000|2022-05-27 11:57:40|217.56|215.16|217.56|215.16|217.56|215.16|217.36|214.96|0
1653652670000|2022-05-27 11:57:50|217.76|215.36|217.76|215.36|217.76|215.36|217.76|215.36|0
1653652680000|2022-05-27 11:58:00|217.66|215.26|217.76|215.36|217.76|215.36|217.66|215.26|0
1653652690000|2022-05-27 11:58:10|218.16|215.76|217.56|215.16|218.16|215.76|217.56|215.16|0
1653652710000|2022-05-27 11:58:30|217.76|215.36|217.76|215.36|217.76|215.36|217.76|215.36|0
1653652720000|2022-05-27 11:58:40|217.96|215.56|218.06|215.66|218.06|215.66|217.96|215.56|0
1653652730000|2022-05-27 11:58:50|218.16|215.76|217.96|215.56|218.16|215.76|217.76|215.36|0
1653652740000|2022-05-27 11:59:00|218.26|215.86|218.36|215.96|218.36|215.96|218.26|215.86|0
1653652750000|2022-05-27 11:59:10|218.55|216.15|218.66|216.26|218.66|216.26|218.55|216.15|0
1653652760000|2022-05-27 11:59:20|218.26|215.86|218.35|215.95|218.35|215.95|218.26|215.86|0
1653652770000|2022-05-27 11:59:30|218.16|215.76|217.76|215.36|218.16|215.76|217.76|215.36|0
1653652780000|2022-05-27 11:59:40|217.96|215.56|217.76|215.36|217.96|215.56|217.76|215.36|0
1653652790000|2022-05-27 11:59:50|217.56|215.16|217.96|215.56|217.96|215.56|217.56|215.16|0
1653652800000|2022-05-27 12:00:00|217.76|215.36|217.96|215.56|217.96|215.56|217.76|215.36|0
1653652810000|2022-05-27 12:00:10|218.15|215.75|218.15|215.75|218.15|215.75|218.06|215.66|0
1653652820000|2022-05-27 12:00:20|218.46|216.06|218.35|215.95|218.95|216.55|218.35|215.95|0
1653652830000|2022-05-27 12:00:30|218.75|216.35|217.76|215.36|218.75|216.35|217.76|215.36|0
1653652840000|2022-05-27 12:00:40|218.66|216.26|218.35|215.95|218.66|216.26|218.15|215.75|0
1653652850000|2022-05-27 12:00:50|218.15|215.75|218.15|215.75|218.46|216.06|218.15|215.75|0
1653652860000|2022-05-27 12:01:00|218.35|215.95|218.55|216.15|218.55|216.15|218.35|215.95|0
1653652870000|2022-05-27 12:01:10|218.46|216.06|218.46|216.06|218.75|216.35|218.46|216.06|0
1653652880000|2022-05-27 12:01:20|218.35|215.95|218.15|215.75|218.55|216.15|218.15|215.75|0
1653652890000|2022-05-27 12:01:30|217.95|215.55|217.95|215.55|217.95|215.55|217.95|215.55|0
1653652900000|2022-05-27 12:01:40|218.06|215.66|217.36|214.96|218.06|215.66|217.16|214.76|0
1653652910000|2022-05-27 12:01:50|217.56|215.16|217.16|214.76|217.56|215.16|217.16|214.76|0
1653652920000|2022-05-27 12:02:00|216.96|214.56|217.16|214.76|217.16|214.76|216.76|214.36|0
1653652930000|2022-05-27 12:02:10|217.36|214.96|217.16|214.76|217.36|214.96|216.96|214.56|0
1653652940000|2022-05-27 12:02:20|217.26|214.86|217.16|214.76|217.26|214.86|216.96|214.56|0
1653652950000|2022-05-27 12:02:30|217.36|214.96|217.26|214.86|217.36|214.96|217.26|214.86|0
1653652960000|2022-05-27 12:02:40|217.16|214.76|216.56|214.16|217.16|214.76|216.36|213.96|0
1653652970000|2022-05-27 12:02:50|216.47|214.07|216.56|214.16|216.56|214.16|216.36|213.96|0
1653652980000|2022-05-27 12:03:00|216.47|214.07|216.47|214.07|216.47|214.07|216.47|214.07|0
1653652990000|2022-05-27 12:03:10|216.56|214.16|215.96|213.56|216.56|214.16|215.96|213.56|0
1653653000000|2022-05-27 12:03:20|216.36|213.96|216.36|213.96|216.36|213.96|215.96|213.56|0
1653653010000|2022-05-27 12:03:30|216.27|213.87|216.16|213.76|216.27|213.87|216.16|213.76|0
1653653020000|2022-05-27 12:03:40|216.36|213.96|216.36|213.96|216.36|213.96|216.27|213.87|0
1653653030000|2022-05-27 12:03:50|216.27|213.87|216.76|214.36|216.76|214.36|216.16|213.76|0
1653653040000|2022-05-27 12:04:00|216.16|213.76|215.37|212.97|216.16|213.76|215.37|212.97|0
1653653050000|2022-05-27 12:04:10|215.17|212.77|215.17|212.77|215.17|212.77|214.97|212.57|0
1653653060000|2022-05-27 12:04:20|214.97|212.57|214.58|212.18|214.97|212.57|214.58|212.18|0
1653653070000|2022-05-27 12:04:30|214.77|212.37|214.77|212.37|214.97|212.57|214.77|212.37|0
1653653080000|2022-05-27 12:04:40|214.97|212.57|214.97|212.57|214.97|212.57|214.97|212.57|0
1653653090000|2022-05-27 12:04:50|215.17|212.77|214.58|212.18|215.17|212.77|214.58|212.18|0
1653653100000|2022-05-27 12:05:00|214.38|211.98|213.79|211.39|214.38|211.98|213.79|211.39|0
1653653110000|2022-05-27 12:05:10|213.69|211.29|213.39|210.99|213.69|211.29|213.19|210.79|0
1653653120000|2022-05-27 12:05:20|213.19|210.79|213.39|210.99|213.39|210.99|213.19|210.79|0
1653653130000|2022-05-27 12:05:30|213.49|211.09|213|210.6|213.49|211.09|213|210.6|0
1653653140000|2022-05-27 12:05:40|212.6|210.2|212.01|209.61|212.6|210.2|212.01|209.61|0
1653653150000|2022-05-27 12:05:50|211.62|209.22|212.4|210|212.4|210|211.62|209.22|0
1653653160000|2022-05-27 12:06:00|213|210.6|212.11|209.71|213|210.6|212.11|209.71|0
1653653170000|2022-05-27 12:06:10|212.21|209.81|211.81|209.41|212.4|210|211.81|209.41|0
1653653180000|2022-05-27 12:06:20|212.01|209.61|212.21|209.81|212.21|209.81|211.72|209.32|0
1653653190000|2022-05-27 12:06:30|212.4|210|212.4|210|212.4|210|212.31|209.91|0
1653653200000|2022-05-27 12:06:40|212.21|209.81|212.21|209.81|212.21|209.81|212.11|209.71|0
1653653210000|2022-05-27 12:06:50|212.11|209.71|212.01|209.61|212.11|209.71|211.92|209.52|0
1653653220000|2022-05-27 12:07:00|212.21|209.81|212.01|209.61|212.21|209.81|212.01|209.61|0
1653653230000|2022-05-27 12:07:10|212.4|210|212.4|210|212.4|210|212.4|210|0
1653653240000|2022-05-27 12:07:20|212.31|209.91|212.6|210.2|212.6|210.2|212.31|209.91|0
1653653250000|2022-05-27 12:07:30|212.4|210|212.4|210|212.6|210.2|212.4|210|0
1653653260000|2022-05-27 12:07:40|212.01|209.61|212.21|209.81|212.4|210|212.01|209.61|0
1653653270000|2022-05-27 12:07:50|212.31|209.91|212.4|210|212.4|210|212.31|209.91|0
1653653280000|2022-05-27 12:08:00|212.21|209.81|212.8|210.4|212.8|210.4|212.21|209.81|0
1653653290000|2022-05-27 12:08:10|212.6|210.2|212.4|210|212.6|210.2|212.4|210|0
1653653300000|2022-05-27 12:08:20|212.21|209.81|212.21|209.81|212.31|209.91|212.11|209.71|0
1653653320000|2022-05-27 12:08:40|212.2|209.8|212.2|209.8|212.4|210|212.2|209.8|0
1653653330000|2022-05-27 12:08:50|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1653653340000|2022-05-27 12:09:00|212.2|209.8|211.91|209.51|212.31|209.91|211.91|209.51|0
1653653350000|2022-05-27 12:09:10|211.81|209.41|211.61|209.21|211.81|209.41|211.61|209.21|0
1653653360000|2022-05-27 12:09:20|212.01|209.61|211.81|209.41|212.01|209.61|211.81|209.41|0
1653653370000|2022-05-27 12:09:30|211.42|209.02|211.61|209.21|211.61|209.21|211.42|209.02|0
1653653380000|2022-05-27 12:09:40|211.81|209.41|211.81|209.41|212.01|209.61|211.61|209.21|0
1653653390000|2022-05-27 12:09:50|211.61|209.21|211.61|209.21|211.61|209.21|211.61|209.21|0
1653653400000|2022-05-27 12:10:00|211.42|209.02|211.22|208.82|211.52|209.12|211.22|208.82|0
1653653410000|2022-05-27 12:10:10|211.02|208.62|210.63|208.23|211.22|208.82|210.63|208.23|0
1653653420000|2022-05-27 12:10:20|210.73|208.33|210.83|208.43|210.83|208.43|210.63|208.23|0
1653653430000|2022-05-27 12:10:30|211.02|208.62|211.02|208.62|211.02|208.62|211.02|208.62|0
1653653440000|2022-05-27 12:10:40|210.43|208.03|210.63|208.23|210.63|208.23|210.43|208.03|0
1653653450000|2022-05-27 12:10:50|210.83|208.43|210.54|208.14|210.83|208.43|210.54|208.14|0
1653653460000|2022-05-27 12:11:00|210.63|208.23|210.83|208.43|211.02|208.62|210.63|208.23|0
1653653470000|2022-05-27 12:11:10|210.63|208.23|210.83|208.43|210.83|208.43|210.63|208.23|0
1653653480000|2022-05-27 12:11:20|211.22|208.82|211.42|209.02|211.42|209.02|211.22|208.82|0
1653653490000|2022-05-27 12:11:30|211.61|209.21|212.2|209.8|212.2|209.8|211.61|209.21|0
1653653500000|2022-05-27 12:11:40|211.81|209.41|212.2|209.8|212.2|209.8|211.81|209.41|0
1653653510000|2022-05-27 12:11:50|211.81|209.41|211.81|209.41|211.81|209.41|211.81|209.41|0
1653653530000|2022-05-27 12:12:10|212|209.6|211.81|209.41|212|209.6|211.81|209.41|0
1653653540000|2022-05-27 12:12:20|211.91|209.51|211.81|209.41|211.91|209.51|211.81|209.41|0
1653653550000|2022-05-27 12:12:30|211.61|209.21|211.61|209.21|211.61|209.21|211.52|209.12|0
1653653560000|2022-05-27 12:12:40|211.81|209.41|211.61|209.21|211.81|209.41|211.41|209.01|0
1653653570000|2022-05-27 12:12:50|212|209.6|212|209.6|212|209.6|211.81|209.41|0
1653653580000|2022-05-27 12:13:00|212.11|209.71|211.81|209.41|212.2|209.8|211.71|209.31|0
1653653590000|2022-05-27 12:13:10|212|209.6|211.61|209.21|212|209.6|211.41|209.01|0
1653653600000|2022-05-27 12:13:20|211.81|209.41|211.81|209.41|211.91|209.51|211.81|209.41|0
1653653610000|2022-05-27 12:13:30|212|209.6|212|209.6|212|209.6|211.81|209.41|0
1653653630000|2022-05-27 12:13:50|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1653653640000|2022-05-27 12:14:00|212|209.6|212|209.6|212|209.6|212|209.6|0
1653653650000|2022-05-27 12:14:10|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1653653660000|2022-05-27 12:14:20|212|209.6|212|209.6|212.2|209.8|212|209.6|0
1653653670000|2022-05-27 12:14:30|211.61|209.21|212|209.6|212|209.6|211.61|209.21|0
1653653680000|2022-05-27 12:14:40|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1653653690000|2022-05-27 12:14:50|212.3|209.9|212|209.6|212.3|209.9|212|209.6|0
1653653700000|2022-05-27 12:15:00|212.2|209.8|212.4|210|212.4|210|212.2|209.8|0
1653653710000|2022-05-27 12:15:10|212.39|209.99|212.39|209.99|212.39|209.99|212.39|209.99|0
1653653720000|2022-05-27 12:15:20|212.2|209.8|212.39|209.99|212.39|209.99|212.2|209.8|0
1653653730000|2022-05-27 12:15:30|212.5|210.1|213.18|210.78|213.18|210.78|212.5|210.1|0
1653653740000|2022-05-27 12:15:40|213.38|210.98|213.18|210.78|213.38|210.98|213.18|210.78|0
1653653760000|2022-05-27 12:16:00|213.38|210.98|213.58|211.18|213.58|211.18|213.38|210.98|0
1653653770000|2022-05-27 12:16:10|213.77|211.37|213.77|211.37|213.77|211.37|213.77|211.37|0
1653653780000|2022-05-27 12:16:20|213.38|210.98|212.98|210.58|213.38|210.98|212.98|210.58|0
1653653790000|2022-05-27 12:16:30|212.79|210.39|212.98|210.58|212.98|210.58|212.79|210.39|0
1653653800000|2022-05-27 12:16:40|212.79|210.39|212.79|210.39|212.79|210.39|212.59|210.19|0
1653653810000|2022-05-27 12:16:50|212.39|209.99|212.39|209.99|212.39|209.99|212.2|209.8|0
1653653820000|2022-05-27 12:17:00|212.79|210.39|212.59|210.19|212.79|210.39|212.59|210.19|0
1653653830000|2022-05-27 12:17:10|212.39|209.99|212.59|210.19|212.59|210.19|212.39|209.99|0
1653653840000|2022-05-27 12:17:20|212.39|209.99|212.39|209.99|212.39|209.99|212.39|209.99|0
1653653850000|2022-05-27 12:17:30|212.98|210.58|212.69|210.29|212.98|210.58|212.59|210.19|0
1653653860000|2022-05-27 12:17:40|212.79|210.39|212.79|210.39|212.79|210.39|212.59|210.19|0
1653653880000|2022-05-27 12:18:00|212.98|210.58|213.18|210.78|213.18|210.78|212.98|210.58|0
1653653890000|2022-05-27 12:18:10|213.38|210.98|213.18|210.78|213.38|210.98|213.18|210.78|0
1653653900000|2022-05-27 12:18:20|213.38|210.98|213.18|210.78|213.38|210.98|213.18|210.78|0
1653653910000|2022-05-27 12:18:30|213.09|210.69|213.18|210.78|213.18|210.78|213.09|210.69|0
1653653920000|2022-05-27 12:18:40|213.08|210.68|213.08|210.68|213.08|210.68|213.08|210.68|0
1653653930000|2022-05-27 12:18:50|212.98|210.58|212.89|210.49|212.98|210.58|212.79|210.39|0
1653653940000|2022-05-27 12:19:00|212.79|210.39|213.18|210.78|213.18|210.78|212.79|210.39|0
1653653950000|2022-05-27 12:19:10|213.38|210.98|212.98|210.58|213.38|210.98|212.98|210.58|0
1653653960000|2022-05-27 12:19:20|213.08|210.68|213.18|210.78|213.18|210.78|213.08|210.68|0
1653653970000|2022-05-27 12:19:30|213.38|210.98|213.77|211.37|213.77|211.37|213.38|210.98|0
1653653980000|2022-05-27 12:19:40|213.57|211.17|213.68|211.28|213.77|211.37|213.57|211.17|0
1653653990000|2022-05-27 12:19:50|213.57|211.17|213.77|211.37|213.77|211.37|213.38|210.98|0
1653654000000|2022-05-27 12:20:00|213.38|210.98|213.18|210.78|213.38|210.98|212.98|210.58|0
1653654010000|2022-05-27 12:20:10|213.08|210.68|212.98|210.58|213.08|210.68|212.98|210.58|0
1653654020000|2022-05-27 12:20:20|213.18|210.78|213.18|210.78|213.18|210.78|213.18|210.78|0
1653654030000|2022-05-27 12:20:30|213.37|210.97|213.18|210.78|213.37|210.97|213.18|210.78|0
1653654040000|2022-05-27 12:20:40|213.37|210.97|213.08|210.68|213.37|210.97|213.08|210.68|0
1653654050000|2022-05-27 12:20:50|213.18|210.78|213.37|210.97|213.57|211.17|213.18|210.78|0
1653654060000|2022-05-27 12:21:00|213.57|211.17|213.57|211.17|213.57|211.17|213.57|211.17|0
1653654070000|2022-05-27 12:21:10|213.77|211.37|213.97|211.57|213.97|211.57|213.77|211.37|0
1653654080000|2022-05-27 12:21:20|213.77|211.37|213.77|211.37|213.97|211.57|213.77|211.37|0
1653654090000|2022-05-27 12:21:30|213.57|211.17|213.57|211.17|213.57|211.17|213.37|210.97|0
1653654100000|2022-05-27 12:21:40|213.48|211.08|213.57|211.17|213.57|211.17|213.48|211.08|0
1653654110000|2022-05-27 12:21:50|213.37|210.97|212.58|210.18|213.57|211.17|212.58|210.18|0
1653654120000|2022-05-27 12:22:00|213.18|210.78|213.37|210.97|213.37|210.97|213.18|210.78|0
1653654130000|2022-05-27 12:22:10|213.57|211.17|213.37|210.97|213.57|211.17|213.37|210.97|0
1653654140000|2022-05-27 12:22:20|213.57|211.17|213.57|211.17|213.57|211.17|213.57|211.17|0
1653654160000|2022-05-27 12:22:40|213.77|211.37|213.96|211.56|213.96|211.56|213.77|211.37|0
1653654170000|2022-05-27 12:22:50|213.77|211.37|213.96|211.56|213.96|211.56|213.77|211.37|0
1653654180000|2022-05-27 12:23:00|213.77|211.37|213.77|211.37|213.77|211.37|213.77|211.37|0
1653654190000|2022-05-27 12:23:10|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1653654200000|2022-05-27 12:23:20|213.77|211.37|213.17|210.77|213.77|211.37|213.17|210.77|0
1653654210000|2022-05-27 12:23:30|213.77|211.37|213.67|211.27|213.77|211.37|213.67|211.27|0
1653654220000|2022-05-27 12:23:40|213.77|211.37|213.77|211.37|213.77|211.37|213.77|211.37|0
1653654230000|2022-05-27 12:23:50|213.57|211.17|213.77|211.37|213.77|211.37|213.57|211.17|0
1653654240000|2022-05-27 12:24:00|213.96|211.56|212.78|210.38|213.96|211.56|212.78|210.38|0
1653654250000|2022-05-27 12:24:10|211.99|209.59|211.8|209.4|212.19|209.79|211.8|209.4|0
1653654260000|2022-05-27 12:24:20|211.99|209.59|211.79|209.39|211.99|209.59|211.79|209.39|0
1653654270000|2022-05-27 12:24:30|211.4|209|211.4|209|211.4|209|211.21|208.81|0
1653654280000|2022-05-27 12:24:40|211.79|209.39|211.79|209.39|211.99|209.59|211.7|209.3|0
1653654290000|2022-05-27 12:24:50|211.99|209.59|212.19|209.79|212.19|209.79|211.99|209.59|0
1653654300000|2022-05-27 12:25:00|212.29|209.89|212.09|209.69|212.38|209.98|212.09|209.69|0
1653654310000|2022-05-27 12:25:10|212.19|209.79|212.19|209.79|212.19|209.79|212.19|209.79|0
1653654330000|2022-05-27 12:25:30|211.99|209.59|211.99|209.59|211.99|209.59|211.99|209.59|0
1653654340000|2022-05-27 12:25:40|212.19|209.79|211.99|209.59|212.19|209.79|211.99|209.59|0
1653654350000|2022-05-27 12:25:50|212.38|209.98|212.58|210.18|212.58|210.18|212.38|209.98|0
1653654360000|2022-05-27 12:26:00|212.38|209.98|212.78|210.38|212.97|210.57|212.38|209.98|0
1653654370000|2022-05-27 12:26:10|212.97|210.57|212.97|210.57|212.97|210.57|212.97|210.57|0
1653654380000|2022-05-27 12:26:20|213.08|210.68|212.58|210.18|213.08|210.68|212.58|210.18|0
1653654390000|2022-05-27 12:26:30|212.78|210.38|212.58|210.18|212.78|210.38|212.58|210.18|0
1653654400000|2022-05-27 12:26:40|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1653654410000|2022-05-27 12:26:50|212.58|210.18|212.78|210.38|212.78|210.38|212.58|210.18|0
1653654420000|2022-05-27 12:27:00|212.58|210.18|212.58|210.18|212.58|210.18|212.58|210.18|0
1653654430000|2022-05-27 12:27:10|213.57|211.17|212.97|210.57|213.57|211.17|212.97|210.57|0
1653654440000|2022-05-27 12:27:20|212.78|210.38|212.97|210.57|212.97|210.57|212.78|210.38|0
1653654450000|2022-05-27 12:27:30|212.88|210.48|213.17|210.77|213.17|210.77|212.88|210.48|0
1653654460000|2022-05-27 12:27:40|212.97|210.57|213.17|210.77|213.17|210.77|212.97|210.57|0
1653654470000|2022-05-27 12:27:50|212.97|210.57|212.88|210.48|212.97|210.57|212.88|210.48|0
1653654480000|2022-05-27 12:28:00|212.97|210.57|213.37|210.97|213.37|210.97|212.97|210.57|0
1653654490000|2022-05-27 12:28:10|213.17|210.77|213.17|210.77|213.17|210.77|213.17|210.77|0
1653654500000|2022-05-27 12:28:20|213.07|210.67|213.37|210.97|213.56|211.16|213.07|210.67|0
1653654510000|2022-05-27 12:28:30|213.17|210.77|212.97|210.57|213.17|210.77|212.97|210.57|0
1653654520000|2022-05-27 12:28:40|213.07|210.67|213.17|210.77|213.17|210.77|213.07|210.67|0
1653654530000|2022-05-27 12:28:50|213.37|210.97|213.17|210.77|213.37|210.97|213.17|210.77|0
1653654540000|2022-05-27 12:29:00|213.27|210.87|213.17|210.77|213.27|210.87|213.17|210.77|0
1653654550000|2022-05-27 12:29:10|213.37|210.97|213.37|210.97|213.37|210.97|213.37|210.97|0
1653654560000|2022-05-27 12:29:20|213.56|211.16|213.56|211.16|213.76|211.36|213.56|211.16|0
1653654570000|2022-05-27 12:29:30|213.76|211.36|213.76|211.36|213.76|211.36|213.76|211.36|0
1653654580000|2022-05-27 12:29:40|213.56|211.16|214.16|211.76|214.16|211.76|213.56|211.16|0
1653654590000|2022-05-27 12:29:50|214.46|212.06|214.16|211.76|214.46|212.06|214.16|211.76|0
1653654600000|2022-05-27 12:30:00|213.96|211.56|214.35|211.95|214.35|211.95|213.96|211.56|0
1653654610000|2022-05-27 12:30:10|215.54|213.14|215.34|212.94|215.74|213.34|215.34|212.94|0
1653654620000|2022-05-27 12:30:20|215.05|212.65|215.25|212.85|215.25|212.85|213.96|211.56|0
1653654630000|2022-05-27 12:30:30|211.89|209.49|207.48|205.08|211.89|209.49|207.48|205.08|0
1653654640000|2022-05-27 12:30:40|209.73|207.33|210.52|208.12|210.52|208.12|209.14|206.74|0
1653654650000|2022-05-27 12:30:50|210.32|207.92|211.1|208.7|211.1|208.7|210.32|207.92|0
1653654660000|2022-05-27 12:31:00|211.98|209.58|213.66|211.26|213.66|211.26|211.98|209.58|0
1653654670000|2022-05-27 12:31:10|215.05|212.65|215.34|212.94|216.53|214.13|215.05|212.65|0
1653654680000|2022-05-27 12:31:20|215.94|213.54|215.14|212.74|216.93|214.53|215.14|212.74|0
1653654690000|2022-05-27 12:31:30|215.84|213.44|215.94|213.54|215.94|213.54|215.74|213.34|0
1653654700000|2022-05-27 12:31:40|214.15|211.75|215.44|213.04|215.44|213.04|214.15|211.75|0
1653654710000|2022-05-27 12:31:50|216.13|213.73|215.54|213.14|216.13|213.73|215.14|212.74|0
1653654720000|2022-05-27 12:32:00|214.85|212.45|215.25|212.85|215.34|212.94|214.55|212.15|0
1653654730000|2022-05-27 12:32:10|214.55|212.15|213.56|211.16|214.94|212.54|213.56|211.16|0
1653654740000|2022-05-27 12:32:20|214.15|211.75|214.15|211.75|214.35|211.95|214.15|211.75|0
1653654750000|2022-05-27 12:32:30|213.76|211.36|212.57|210.17|213.76|211.36|212.57|210.17|0
1653654760000|2022-05-27 12:32:40|212.77|210.37|211.69|209.29|212.77|210.37|211.59|209.19|0
1653654770000|2022-05-27 12:32:50|211.39|208.99|211.2|208.8|212.18|209.78|211.2|208.8|0
1653654780000|2022-05-27 12:33:00|211.1|208.7|210.91|208.51|211.59|209.19|210.91|208.51|0
1653654790000|2022-05-27 12:33:10|210.61|208.21|210.61|208.21|210.8|208.4|210.61|208.21|0
1653654800000|2022-05-27 12:33:20|211|208.6|209.82|207.42|211|208.6|209.82|207.42|0
1653654810000|2022-05-27 12:33:30|210.21|207.81|209.73|207.33|210.21|207.81|209.73|207.33|0
1653654820000|2022-05-27 12:33:40|210.21|207.81|210.21|207.81|210.41|208.01|210.21|207.81|0
1653654830000|2022-05-27 12:33:50|210.02|207.62|210.51|208.11|210.61|208.21|210.02|207.62|0
1653654840000|2022-05-27 12:34:00|210.61|208.21|210.21|207.81|210.61|208.21|210.21|207.81|0
1653654850000|2022-05-27 12:34:10|209.63|207.23|209.43|207.03|209.63|207.23|209.23|206.83|0
1653654860000|2022-05-27 12:34:20|209.82|207.42|208.95|206.55|209.82|207.42|208.65|206.25|0
1653654870000|2022-05-27 12:34:30|209.34|206.94|209.43|207.03|209.63|207.23|209.34|206.94|0
1653654880000|2022-05-27 12:34:40|209.04|206.64|208.65|206.25|209.04|206.64|208.45|206.05|0
1653654890000|2022-05-27 12:34:50|209.04|206.64|209.23|206.83|209.23|206.83|208.84|206.44|0
1653654900000|2022-05-27 12:35:00|208.45|206.05|208.65|206.25|208.65|206.25|208.26|205.86|0
1653654910000|2022-05-27 12:35:10|209.14|206.74|208.84|206.44|209.53|207.13|208.84|206.44|0
1653654920000|2022-05-27 12:35:20|208.65|206.25|208.45|206.05|208.65|206.25|208.45|206.05|0
1653654930000|2022-05-27 12:35:30|208.65|206.25|208.06|205.66|208.65|206.25|208.06|205.66|0
1653654940000|2022-05-27 12:35:40|207.58|205.18|206.31|203.91|207.58|205.18|206.31|203.91|0
1653654950000|2022-05-27 12:35:50|205.44|203.04|204.56|202.16|205.44|203.04|204.56|202.16|0
1653654960000|2022-05-27 12:36:00|204.18|201.78|203.98|201.58|204.18|201.78|203.98|201.58|0
1653654970000|2022-05-27 12:36:10|203.79|201.39|202.25|199.85|203.79|201.39|202.25|199.85|0
1653654980000|2022-05-27 12:36:20|202.63|200.23|203.02|200.62|203.02|200.62|202.63|200.23|0
1653654990000|2022-05-27 12:36:30|202.82|200.42|203.12|200.72|203.21|200.81|202.82|200.42|0
1653655000000|2022-05-27 12:36:40|202.25|199.85|202.44|200.04|202.63|200.23|202.05|199.65|0
1653655010000|2022-05-27 12:36:50|201.67|199.27|200.9|198.5|201.67|199.27|200.71|198.31|0
1653655020000|2022-05-27 12:37:00|201.19|198.79|201.09|198.69|201.19|198.79|200.9|198.5|0
1653655030000|2022-05-27 12:37:10|201.48|199.08|202.25|199.85|202.63|200.23|201.48|199.08|0
1653655040000|2022-05-27 12:37:20|202.63|200.23|203.02|200.62|203.02|200.62|202.63|200.23|0
1653655050000|2022-05-27 12:37:30|203.21|200.81|202.44|200.04|203.79|201.39|202.24|199.84|0
1653655060000|2022-05-27 12:37:40|202.63|200.23|202.44|200.04|202.63|200.23|202.44|200.04|0
1653655070000|2022-05-27 12:37:50|201.86|199.46|201.67|199.27|201.86|199.46|201.48|199.08|0
1653655080000|2022-05-27 12:38:00|201.86|199.46|202.05|199.65|202.05|199.65|201.86|199.46|0
1653655090000|2022-05-27 12:38:10|201.86|199.46|202.44|200.04|202.44|200.04|201.86|199.46|0
1653655100000|2022-05-27 12:38:20|201.86|199.46|201.86|199.46|202.05|199.65|201.86|199.46|0
1653655110000|2022-05-27 12:38:30|201.96|199.56|202.05|199.65|202.05|199.65|201.67|199.27|0
1653655120000|2022-05-27 12:38:40|202.44|200.04|202.82|200.42|202.82|200.42|202.44|200.04|0
1653655130000|2022-05-27 12:38:50|203.01|200.61|202.63|200.23|203.01|200.61|202.63|200.23|0
1653655140000|2022-05-27 12:39:00|202.82|200.42|202.44|200.04|202.82|200.42|202.44|200.04|0
1653655150000|2022-05-27 12:39:10|202.24|199.84|202.44|200.04|202.44|200.04|202.24|199.84|0
1653655160000|2022-05-27 12:39:20|202.24|199.84|202.44|200.04|202.44|200.04|201.96|199.56|0
1653655170000|2022-05-27 12:39:30|202.24|199.84|202.05|199.65|202.24|199.84|202.05|199.65|0
1653655180000|2022-05-27 12:39:40|201.86|199.46|201.28|198.88|201.86|199.46|201.28|198.88|0
1653655190000|2022-05-27 12:39:50|200.9|198.5|201.28|198.88|201.28|198.88|200.9|198.5|0
1653655200000|2022-05-27 12:40:00|201.57|199.17|201.86|199.46|201.86|199.46|201.57|199.17|0
1653655210000|2022-05-27 12:40:10|202.05|199.65|201.86|199.46|202.24|199.84|201.86|199.46|0
1653655220000|2022-05-27 12:40:20|202.05|199.65|202.24|199.84|202.24|199.84|202.05|199.65|0
1653655230000|2022-05-27 12:40:30|202.43|200.03|202.63|200.23|202.82|200.42|202.43|200.03|0
1653655240000|2022-05-27 12:40:40|202.24|199.84|202.43|200.03|202.43|200.03|202.05|199.65|0
1653655250000|2022-05-27 12:40:50|202.63|200.23|202.63|200.23|202.63|200.23|202.43|200.03|0
1653655260000|2022-05-27 12:41:00|202.43|200.03|202.43|200.03|202.43|200.03|202.05|199.65|0
1653655270000|2022-05-27 12:41:10|202.05|199.65|201.86|199.46|202.05|199.65|201.86|199.46|0
1653655280000|2022-05-27 12:41:20|201.96|199.56|201.66|199.26|202.05|199.65|201.66|199.26|0
1653655290000|2022-05-27 12:41:30|201.28|198.88|200.89|198.49|201.28|198.88|200.89|198.49|0
1653655300000|2022-05-27 12:41:40|200.8|198.4|201.28|198.88|201.28|198.88|200.8|198.4|0
1653655310000|2022-05-27 12:41:50|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1653655320000|2022-05-27 12:42:00|201.28|198.88|201.86|199.46|201.86|199.46|201.28|198.88|0
1653655330000|2022-05-27 12:42:10|201.85|199.45|201.47|199.07|201.85|199.45|201.47|199.07|0
1653655340000|2022-05-27 12:42:20|201.57|199.17|201.47|199.07|201.57|199.17|201.47|199.07|0
1653655350000|2022-05-27 12:42:30|201.28|198.88|201.47|199.07|201.47|199.07|201.28|198.88|0
1653655360000|2022-05-27 12:42:40|201.28|198.88|201.47|199.07|201.47|199.07|201.28|198.88|0
1653655370000|2022-05-27 12:42:50|201.28|198.88|201.28|198.88|201.47|199.07|201.28|198.88|0
1653655380000|2022-05-27 12:43:00|201.66|199.26|201.47|199.07|201.66|199.26|201.47|199.07|0
1653655390000|2022-05-27 12:43:10|201.66|199.26|202.24|199.84|202.24|199.84|201.66|199.26|0
1653655400000|2022-05-27 12:43:20|202.43|200.03|201.66|199.26|202.43|200.03|201.66|199.26|0
1653655410000|2022-05-27 12:43:30|201.47|199.07|201.85|199.45|201.85|199.45|201.47|199.07|0
1653655420000|2022-05-27 12:43:40|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1653655430000|2022-05-27 12:43:50|202.24|199.84|202.05|199.65|202.34|199.94|202.05|199.65|0
1653655440000|2022-05-27 12:44:00|202.24|199.84|201.85|199.45|202.24|199.84|201.85|199.45|0
1653655450000|2022-05-27 12:44:10|201.47|199.07|201.47|199.07|201.66|199.26|201.47|199.07|0
1653655460000|2022-05-27 12:44:20|201.28|198.88|201.28|198.88|201.28|198.88|201.08|198.68|0
1653655470000|2022-05-27 12:44:30|201.47|199.07|200.89|198.49|201.47|199.07|200.89|198.49|0
1653655480000|2022-05-27 12:44:40|201.08|198.68|200.89|198.49|201.08|198.68|200.89|198.49|0
1653655490000|2022-05-27 12:44:50|201.08|198.68|201.28|198.88|201.28|198.88|201.08|198.68|0
1653655500000|2022-05-27 12:45:00|201.08|198.68|201.08|198.68|201.28|198.88|201.08|198.68|0
1653655510000|2022-05-27 12:45:10|200.89|198.49|200.89|198.49|200.89|198.49|200.89|198.49|0
1653655520000|2022-05-27 12:45:20|201.08|198.68|201.08|198.68|201.08|198.68|200.89|198.49|0
1653655530000|2022-05-27 12:45:30|200.89|198.49|200.89|198.49|200.89|198.49|200.89|198.49|0
1653655540000|2022-05-27 12:45:40|200.7|198.3|199.17|196.77|200.7|198.3|199.17|196.77|0
1653655550000|2022-05-27 12:45:50|199.36|196.96|199.27|196.87|199.36|196.96|199.27|196.87|0
1653655560000|2022-05-27 12:46:00|199.17|196.77|200.41|198.01|200.41|198.01|199.17|196.77|0
1653655570000|2022-05-27 12:46:10|200.7|198.3|199.84|197.44|200.89|198.49|199.84|197.44|0
1653655580000|2022-05-27 12:46:20|199.93|197.53|199.74|197.34|199.93|197.53|199.74|197.34|0
1653655590000|2022-05-27 12:46:30|199.17|196.77|198.97|196.57|199.36|196.96|198.97|196.57|0
1653655600000|2022-05-27 12:46:40|198.78|196.38|198.21|195.81|198.78|196.38|198.21|195.81|0
1653655610000|2022-05-27 12:46:50|197.83|195.43|197.64|195.24|198.02|195.62|197.64|195.24|0
1653655620000|2022-05-27 12:47:00|197.74|195.34|197.64|195.24|197.83|195.43|197.64|195.24|0
1653655630000|2022-05-27 12:47:10|197.83|195.43|197.55|195.15|197.83|195.43|197.45|195.05|0
1653655640000|2022-05-27 12:47:20|197.45|195.05|197.45|195.05|197.83|195.43|197.45|195.05|0
1653655650000|2022-05-27 12:47:30|197.26|194.86|197.45|195.05|197.45|195.05|197.26|194.86|0
1653655660000|2022-05-27 12:47:40|197.07|194.67|196.69|194.29|197.07|194.67|196.69|194.29|0
1653655670000|2022-05-27 12:47:50|196.6|194.2|195.93|193.53|196.6|194.2|195.93|193.53|0
1653655680000|2022-05-27 12:48:00|196.12|193.72|196.31|193.91|196.31|193.91|196.12|193.72|0
1653655690000|2022-05-27 12:48:10|196.5|194.1|196.88|194.48|196.88|194.48|196.5|194.1|0
1653655700000|2022-05-27 12:48:20|196.69|194.29|197.07|194.67|197.07|194.67|196.69|194.29|0
1653655710000|2022-05-27 12:48:30|196.69|194.29|196.31|193.91|196.69|194.29|196.31|193.91|0
1653655720000|2022-05-27 12:48:40|195.93|193.53|195.93|193.53|196.12|193.72|195.93|193.53|0
1653655730000|2022-05-27 12:48:50|195.55|193.15|195.36|192.96|195.55|193.15|195.36|192.96|0
1653655740000|2022-05-27 12:49:00|195.17|192.77|195.24|192.84|195.24|192.84|195.05|192.65|0
1653655750000|2022-05-27 12:49:10|196.02|193.62|193.38|190.98|196.02|193.62|193.38|190.98|0
1653655760000|2022-05-27 12:49:20|193.58|191.18|193.58|191.18|193.58|191.18|193.58|191.18|0
1653655770000|2022-05-27 12:49:30|193.96|191.56|195.55|193.15|195.55|193.15|193.96|191.56|0
1653655790000|2022-05-27 12:49:50|195.74|193.34|195.36|192.96|195.74|193.34|195.36|192.96|0
1653655800000|2022-05-27 12:50:00|194.98|192.58|195.17|192.77|195.17|192.77|194.98|192.58|0
1653655810000|2022-05-27 12:50:10|195.36|192.96|195.93|193.53|195.93|193.53|195.36|192.96|0
1653655820000|2022-05-27 12:50:20|195.84|193.44|195.74|193.34|195.84|193.44|195.74|193.34|0
1653655830000|2022-05-27 12:50:30|195.36|192.96|195.36|192.96|195.74|193.34|195.36|192.96|0
1653655840000|2022-05-27 12:50:40|195.55|193.15|195.36|192.96|195.55|193.15|195.36|192.96|0
1653655850000|2022-05-27 12:50:50|195.17|192.77|195.17|192.77|195.55|193.15|195.17|192.77|0
1653655860000|2022-05-27 12:51:00|194.98|192.58|194.98|192.58|195.08|192.68|194.98|192.58|0
1653655870000|2022-05-27 12:51:10|194.79|192.39|194.79|192.39|195.17|192.77|194.79|192.39|0
1653655880000|2022-05-27 12:51:20|195.36|192.96|195.93|193.53|195.93|193.53|195.36|192.96|0
1653655890000|2022-05-27 12:51:30|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1653655900000|2022-05-27 12:51:40|195.93|193.53|195.55|193.15|195.93|193.53|195.55|193.15|0
1653655910000|2022-05-27 12:51:50|195.36|192.96|195.36|192.96|195.36|192.96|195.36|192.96|0
1653655920000|2022-05-27 12:52:00|195.55|193.15|195.74|193.34|195.74|193.34|195.55|193.15|0
1653655930000|2022-05-27 12:52:10|195.55|193.15|195.74|193.34|195.74|193.34|195.17|192.77|0
1653655940000|2022-05-27 12:52:20|195.84|193.44|195.93|193.53|195.93|193.53|195.84|193.44|0
1653655950000|2022-05-27 12:52:30|196.12|193.72|195.93|193.53|196.12|193.72|195.93|193.53|0
1653655960000|2022-05-27 12:52:40|195.84|193.44|196.69|194.29|196.69|194.29|195.84|193.44|0
1653655970000|2022-05-27 12:52:50|196.79|194.39|197.07|194.67|197.07|194.67|196.79|194.39|0
1653655980000|2022-05-27 12:53:00|196.98|194.58|196.69|194.29|197.07|194.67|196.69|194.29|0
1653655990000|2022-05-27 12:53:10|196.5|194.1|196.69|194.29|196.69|194.29|196.5|194.1|0
1653656000000|2022-05-27 12:53:20|196.5|194.1|196.69|194.29|196.69|194.29|196.5|194.1|0
1653656010000|2022-05-27 12:53:30|196.88|194.48|196.88|194.48|196.88|194.48|196.69|194.29|0
1653656020000|2022-05-27 12:53:40|197.26|194.86|197.64|195.24|197.64|195.24|197.26|194.86|0
1653656030000|2022-05-27 12:53:50|197.74|195.34|197.74|195.34|197.74|195.34|197.74|195.34|0
1653656040000|2022-05-27 12:54:00|197.84|195.44|197.64|195.24|197.84|195.44|197.64|195.24|0
1653656050000|2022-05-27 12:54:10|197.45|195.05|197.07|194.67|197.45|195.05|197.07|194.67|0
1653656060000|2022-05-27 12:54:20|196.88|194.48|197.07|194.67|197.26|194.86|196.88|194.48|0
1653656070000|2022-05-27 12:54:30|197.26|194.86|197.26|194.86|197.26|194.86|197.26|194.86|0
1653656080000|2022-05-27 12:54:40|197.07|194.67|197.07|194.67|197.07|194.67|197.07|194.67|0
1653656090000|2022-05-27 12:54:50|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1653656100000|2022-05-27 12:55:00|196.69|194.29|197.07|194.67|197.07|194.67|196.69|194.29|0
1653656110000|2022-05-27 12:55:10|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1653656120000|2022-05-27 12:55:20|196.69|194.29|196.69|194.29|196.69|194.29|196.69|194.29|0
1653656130000|2022-05-27 12:55:30|196.88|194.48|197.07|194.67|197.07|194.67|196.88|194.48|0
1653656140000|2022-05-27 12:55:40|197.26|194.86|197.07|194.67|197.26|194.86|197.07|194.67|0
1653656150000|2022-05-27 12:55:50|197.26|194.86|197.26|194.86|197.26|194.86|197.26|194.86|0
1653656160000|2022-05-27 12:56:00|197.45|195.05|197.64|195.24|197.64|195.24|197.45|195.05|0
1653656170000|2022-05-27 12:56:10|197.45|195.05|197.45|195.05|197.45|195.05|197.45|195.05|0
1653656180000|2022-05-27 12:56:20|197.64|195.24|197.83|195.43|198.02|195.62|197.64|195.24|0
1653656190000|2022-05-27 12:56:30|198.02|195.62|197.64|195.24|198.02|195.62|197.64|195.24|0
1653656200000|2022-05-27 12:56:40|197.45|195.05|197.64|195.24|197.64|195.24|197.45|195.05|0
1653656210000|2022-05-27 12:56:50|197.83|195.43|198.02|195.62|198.02|195.62|197.83|195.43|0
1653656220000|2022-05-27 12:57:00|197.83|195.43|197.83|195.43|197.83|195.43|197.83|195.43|0
1653656230000|2022-05-27 12:57:10|197.93|195.53|197.74|195.34|197.93|195.53|197.74|195.34|0
1653656240000|2022-05-27 12:57:20|197.83|195.43|198.02|195.62|198.02|195.62|197.83|195.43|0
1653656250000|2022-05-27 12:57:30|197.83|195.43|197.83|195.43|197.83|195.43|197.83|195.43|0
1653656260000|2022-05-27 12:57:40|198.02|195.62|197.83|195.43|198.02|195.62|197.83|195.43|0
1653656270000|2022-05-27 12:57:50|197.64|195.24|197.45|195.05|197.64|195.24|197.45|195.05|0
1653656280000|2022-05-27 12:58:00|197.64|195.24|197.45|195.05|197.64|195.24|197.45|195.05|0
1653656290000|2022-05-27 12:58:10|197.26|194.86|197.26|194.86|197.26|194.86|197.26|194.86|0
1653656300000|2022-05-27 12:58:20|197.07|194.67|196.87|194.47|197.07|194.67|196.87|194.47|0
1653656310000|2022-05-27 12:58:30|197.07|194.67|196.87|194.47|197.07|194.67|196.87|194.47|0
1653656320000|2022-05-27 12:58:40|196.68|194.28|196.68|194.28|196.68|194.28|196.68|194.28|0
1653656340000|2022-05-27 12:59:00|196.49|194.09|196.3|193.9|196.49|194.09|196.3|193.9|0
1653656350000|2022-05-27 12:59:10|196.49|194.09|196.3|193.9|196.49|194.09|196.3|193.9|0
1653656370000|2022-05-27 12:59:30|196.49|194.09|196.3|193.9|196.49|194.09|196.3|193.9|0
1653656380000|2022-05-27 12:59:40|196.49|194.09|196.11|193.71|196.49|194.09|196.11|193.71|0
1653656400000|2022-05-27 13:00:00|195.54|193.14|195.73|193.33|195.92|193.52|195.54|193.14|0
1653656410000|2022-05-27 13:00:10|195.54|193.14|195.45|193.05|195.54|193.14|195.35|192.95|0
1653656420000|2022-05-27 13:00:20|195.35|192.95|195.16|192.76|195.35|192.95|195.16|192.76|0
1653656430000|2022-05-27 13:00:30|195.35|192.95|195.54|193.14|195.54|193.14|195.35|192.95|0
1653656440000|2022-05-27 13:00:40|195.16|192.76|195.16|192.76|195.35|192.95|195.16|192.76|0
1653656450000|2022-05-27 13:00:50|194.97|192.57|194.78|192.38|194.97|192.57|194.78|192.38|0
1653656460000|2022-05-27 13:01:00|195.16|192.76|195.16|192.76|195.16|192.76|195.07|192.67|0
1653656470000|2022-05-27 13:01:10|195.92|193.52|195.35|192.95|195.92|193.52|195.35|192.95|0
1653656480000|2022-05-27 13:01:20|195.16|192.76|195.16|192.76|195.16|192.76|194.97|192.57|0
1653656490000|2022-05-27 13:01:30|195.35|192.95|195.16|192.76|195.35|192.95|194.97|192.57|0
1653656500000|2022-05-27 13:01:40|194.97|192.57|194.78|192.38|195.16|192.76|194.78|192.38|0
1653656510000|2022-05-27 13:01:50|194.59|192.19|194.78|192.38|194.78|192.38|194.59|192.19|0
1653656520000|2022-05-27 13:02:00|194.59|192.19|194.78|192.38|194.97|192.57|194.59|192.19|0
1653656530000|2022-05-27 13:02:10|194.59|192.19|194.4|192|194.59|192.19|194.4|192|0
1653656540000|2022-05-27 13:02:20|194.59|192.19|194.4|192|194.59|192.19|194.4|192|0
1653656550000|2022-05-27 13:02:30|194.59|192.19|194.78|192.38|194.97|192.57|194.59|192.19|0
1653656560000|2022-05-27 13:02:40|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1653656570000|2022-05-27 13:02:50|195.06|192.66|194.97|192.57|195.06|192.66|194.97|192.57|0
1653656580000|2022-05-27 13:03:00|195.16|192.76|195.73|193.33|195.73|193.33|195.16|192.76|0
1653656590000|2022-05-27 13:03:10|195.92|193.52|195.54|193.14|195.92|193.52|195.54|193.14|0
1653656600000|2022-05-27 13:03:20|195.73|193.33|195.73|193.33|195.73|193.33|195.54|193.14|0
1653656610000|2022-05-27 13:03:30|195.92|193.52|195.92|193.52|195.92|193.52|195.92|193.52|0
1653656620000|2022-05-27 13:03:40|195.73|193.33|195.73|193.33|195.73|193.33|195.73|193.33|0
1653656630000|2022-05-27 13:03:50|195.92|193.52|195.53|193.13|195.92|193.52|195.53|193.13|0
1653656640000|2022-05-27 13:04:00|195.72|193.32|195.92|193.52|195.92|193.52|195.72|193.32|0
1653656650000|2022-05-27 13:04:10|196.11|193.71|196.3|193.9|196.3|193.9|196.11|193.71|0
1653656660000|2022-05-27 13:04:20|196.49|194.09|196.87|194.47|196.87|194.47|196.49|194.09|0
1653656670000|2022-05-27 13:04:30|196.68|194.28|196.68|194.28|196.87|194.47|196.68|194.28|0
1653656690000|2022-05-27 13:04:50|196.49|194.09|196.59|194.19|196.59|194.19|196.49|194.09|0
1653656700000|2022-05-27 13:05:00|196.49|194.09|196.1|193.7|196.49|194.09|196.1|193.7|0
1653656710000|2022-05-27 13:05:10|196.29|193.89|196.29|193.89|196.29|193.89|196.29|193.89|0
1653656720000|2022-05-27 13:05:20|195.91|193.51|195.53|193.13|195.91|193.51|195.53|193.13|0
1653656730000|2022-05-27 13:05:30|195.34|192.94|195.15|192.75|195.34|192.94|195.15|192.75|0
1653656740000|2022-05-27 13:05:40|195.34|192.94|195.34|192.94|195.34|192.94|195.15|192.75|0
1653656750000|2022-05-27 13:05:50|195.53|193.13|195.34|192.94|195.53|193.13|195.34|192.94|0
1653656760000|2022-05-27 13:06:00|195.53|193.13|195.15|192.75|195.53|193.13|195.15|192.75|0
1653656770000|2022-05-27 13:06:10|195.34|192.94|195.25|192.85|195.34|192.94|195.15|192.75|0
1653656780000|2022-05-27 13:06:20|194.96|192.56|195.15|192.75|195.15|192.75|194.96|192.56|0
1653656790000|2022-05-27 13:06:30|194.96|192.56|195.15|192.75|195.15|192.75|194.96|192.56|0
1653656800000|2022-05-27 13:06:40|194.96|192.56|194.77|192.37|194.96|192.56|194.77|192.37|0
1653656810000|2022-05-27 13:06:50|194.58|192.18|194.58|192.18|194.58|192.18|194.58|192.18|0
1653656820000|2022-05-27 13:07:00|194.77|192.37|194.77|192.37|194.77|192.37|194.58|192.18|0
1653656830000|2022-05-27 13:07:10|195.34|192.94|195.15|192.75|195.34|192.94|195.15|192.75|0
1653656840000|2022-05-27 13:07:20|195.34|192.94|195.15|192.75|195.34|192.94|195.15|192.75|0
1653656850000|2022-05-27 13:07:30|195.34|192.94|195.53|193.13|195.53|193.13|195.15|192.75|0
1653656860000|2022-05-27 13:07:40|195.34|192.94|195.53|193.13|195.53|193.13|195.34|192.94|0
1653656870000|2022-05-27 13:07:50|195.34|192.94|194.96|192.56|195.34|192.94|194.96|192.56|0
1653656880000|2022-05-27 13:08:00|195.15|192.75|194.96|192.56|195.15|192.75|194.96|192.56|0
1653656890000|2022-05-27 13:08:10|195.06|192.66|195.15|192.75|195.15|192.75|195.06|192.66|0
1653656900000|2022-05-27 13:08:20|195.53|193.13|195.91|193.51|195.91|193.51|195.53|193.13|0
1653656910000|2022-05-27 13:08:30|196.1|193.7|196.2|193.8|196.29|193.89|196.1|193.7|0
1653656920000|2022-05-27 13:08:40|196.01|193.61|195.53|193.13|196.01|193.61|195.53|193.13|0
1653656930000|2022-05-27 13:08:50|195.72|193.32|196.29|193.89|196.29|193.89|195.53|193.13|0
1653656940000|2022-05-27 13:09:00|196.48|194.08|196.58|194.18|196.77|194.37|196.48|194.08|0
1653656950000|2022-05-27 13:09:10|196.29|193.89|196.48|194.08|196.67|194.27|196.29|193.89|0
1653656960000|2022-05-27 13:09:20|196.29|193.89|196.39|193.99|196.39|193.99|196.29|193.89|0
1653656970000|2022-05-27 13:09:30|196.29|193.89|196.01|193.61|196.29|193.89|196.01|193.61|0
1653656980000|2022-05-27 13:09:40|195.91|193.51|195.91|193.51|195.91|193.51|195.72|193.32|0
1653656990000|2022-05-27 13:09:50|195.72|193.32|195.91|193.51|195.91|193.51|195.72|193.32|0
1653657000000|2022-05-27 13:10:00|196.1|193.7|195.53|193.13|196.1|193.7|195.53|193.13|0
1653657010000|2022-05-27 13:10:10|195.72|193.32|195.72|193.32|195.72|193.32|195.53|193.13|0
1653657020000|2022-05-27 13:10:20|195.53|193.13|195.34|192.94|195.53|193.13|195.34|192.94|0
1653657030000|2022-05-27 13:10:30|195.72|193.32|195.63|193.23|195.72|193.32|195.53|193.13|0
1653657040000|2022-05-27 13:10:40|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1653657050000|2022-05-27 13:10:50|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1653657060000|2022-05-27 13:11:00|195.63|193.23|195.15|192.75|195.63|193.23|195.15|192.75|0
1653657070000|2022-05-27 13:11:10|195.34|192.94|195.72|193.32|195.72|193.32|195.34|192.94|0
1653657080000|2022-05-27 13:11:20|195.34|192.94|195.34|192.94|195.34|192.94|195.34|192.94|0
1653657100000|2022-05-27 13:11:40|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1653657110000|2022-05-27 13:11:50|195.43|193.03|195.53|193.13|195.53|193.13|195.43|193.03|0
1653657120000|2022-05-27 13:12:00|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1653657130000|2022-05-27 13:12:10|195.91|193.51|196.1|193.7|196.1|193.7|195.72|193.32|0
1653657140000|2022-05-27 13:12:20|195.91|193.51|195.91|193.51|196.1|193.7|195.91|193.51|0
1653657150000|2022-05-27 13:12:30|195.72|193.32|195.72|193.32|195.91|193.51|195.72|193.32|0
1653657160000|2022-05-27 13:12:40|195.62|193.22|196.1|193.7|196.1|193.7|195.62|193.22|0
1653657170000|2022-05-27 13:12:50|196|193.6|196.29|193.89|196.29|193.89|196|193.6|0
1653657180000|2022-05-27 13:13:00|196.1|193.7|196.1|193.7|196.29|193.89|196.1|193.7|0
1653657190000|2022-05-27 13:13:10|196.19|193.79|196.48|194.08|196.48|194.08|196.19|193.79|0
1653657200000|2022-05-27 13:13:20|196.29|193.89|196.48|194.08|196.48|194.08|196.29|193.89|0
1653657210000|2022-05-27 13:13:30|196.67|194.27|196.86|194.46|196.86|194.46|196.67|194.27|0
1653657220000|2022-05-27 13:13:40|197.05|194.65|197.05|194.65|197.05|194.65|197.05|194.65|0
1653657230000|2022-05-27 13:13:50|195.9|193.5|195.52|193.12|195.9|193.5|195.52|193.12|0
1653657240000|2022-05-27 13:14:00|195.71|193.31|195.71|193.31|195.71|193.31|195.71|193.31|0
1653657250000|2022-05-27 13:14:10|195.9|193.5|195.9|193.5|195.9|193.5|195.9|193.5|0
1653657260000|2022-05-27 13:14:20|196.09|193.69|196.09|193.69|196.09|193.69|195.9|193.5|0
1653657270000|2022-05-27 13:14:30|195.9|193.5|195.9|193.5|195.9|193.5|195.71|193.31|0
1653657280000|2022-05-27 13:14:40|195.71|193.31|195.9|193.5|195.9|193.5|195.71|193.31|0
1653657290000|2022-05-27 13:14:50|195.62|193.22|195.9|193.5|195.9|193.5|195.52|193.12|0
1653657300000|2022-05-27 13:15:00|195.71|193.31|195.52|193.12|195.9|193.5|195.52|193.12|0
1653657310000|2022-05-27 13:15:10|195.62|193.22|195.52|193.12|195.62|193.22|195.52|193.12|0
1653657320000|2022-05-27 13:15:20|195.71|193.31|195.52|193.12|195.9|193.5|195.52|193.12|0
1653657330000|2022-05-27 13:15:30|195.33|192.93|195.71|193.31|195.71|193.31|195.33|192.93|0
1653657340000|2022-05-27 13:15:40|195.9|193.5|195.52|193.12|195.9|193.5|195.52|193.12|0
1653657350000|2022-05-27 13:15:50|195.71|193.31|195.71|193.31|195.71|193.31|195.52|193.12|0
1653657360000|2022-05-27 13:16:00|195.9|193.5|196.09|193.69|196.09|193.69|195.9|193.5|0
1653657370000|2022-05-27 13:16:10|195.9|193.5|195.71|193.31|196.09|193.69|195.71|193.31|0
1653657380000|2022-05-27 13:16:20|195.9|193.5|195.71|193.31|195.9|193.5|195.71|193.31|0
1653657390000|2022-05-27 13:16:30|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1653657400000|2022-05-27 13:16:40|195.71|193.31|195.71|193.31|195.71|193.31|195.71|193.31|0
1653657410000|2022-05-27 13:16:50|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1653657420000|2022-05-27 13:17:00|195.33|192.93|195.33|192.93|195.52|193.12|195.33|192.93|0
1653657430000|2022-05-27 13:17:10|195.14|192.74|195.33|192.93|195.33|192.93|195.14|192.74|0
1653657440000|2022-05-27 13:17:20|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1653657450000|2022-05-27 13:17:30|195.62|193.22|195.52|193.12|195.62|193.22|195.52|193.12|0
1653657460000|2022-05-27 13:17:40|195.33|192.93|195.14|192.74|195.33|192.93|195.14|192.74|0
1653657470000|2022-05-27 13:17:50|195.33|192.93|195.52|193.12|195.71|193.31|195.33|192.93|0
1653657490000|2022-05-27 13:18:10|195.71|193.31|196.09|193.69|196.09|193.69|195.71|193.31|0
1653657500000|2022-05-27 13:18:20|195.71|193.31|196.09|193.69|196.09|193.69|195.71|193.31|0
1653657510000|2022-05-27 13:18:30|196.28|193.88|196.47|194.07|196.47|194.07|196.28|193.88|0
1653657520000|2022-05-27 13:18:40|196.66|194.26|197.04|194.64|197.04|194.64|196.66|194.26|0
1653657530000|2022-05-27 13:18:50|196.85|194.45|196.85|194.45|197.04|194.64|196.85|194.45|0
1653657540000|2022-05-27 13:19:00|196.95|194.55|197.23|194.83|197.23|194.83|196.95|194.55|0
1653657550000|2022-05-27 13:19:10|197.62|195.22|197.62|195.22|197.62|195.22|197.42|195.02|0
1653657560000|2022-05-27 13:19:20|197.81|195.41|198.19|195.79|198.19|195.79|197.81|195.41|0
1653657570000|2022-05-27 13:19:30|198.57|196.17|198.19|195.79|198.57|196.17|198.19|195.79|0
1653657580000|2022-05-27 13:19:40|198|195.6|198.19|195.79|198.19|195.79|197.81|195.41|0
1653657590000|2022-05-27 13:19:50|198.57|196.17|198.38|195.98|198.57|196.17|198.38|195.98|0
1653657600000|2022-05-27 13:20:00|198.29|195.89|198.38|195.98|198.38|195.98|198.29|195.89|0
1653657610000|2022-05-27 13:20:10|198.48|196.08|198.38|195.98|198.48|196.08|198.38|195.98|0
1653657620000|2022-05-27 13:20:20|198.19|195.79|198.19|195.79|198.19|195.79|198|195.6|0
1653657630000|2022-05-27 13:20:30|198.57|196.17|198.76|196.36|198.76|196.36|198.57|196.17|0
1653657640000|2022-05-27 13:20:40|199.15|196.75|199.15|196.75|199.15|196.75|199.15|196.75|0
1653657650000|2022-05-27 13:20:50|198.95|196.55|198.95|196.55|199.15|196.75|198.95|196.55|0
1653657660000|2022-05-27 13:21:00|198.76|196.36|198.95|196.55|199.15|196.75|198.76|196.36|0
1653657670000|2022-05-27 13:21:10|199.05|196.65|198.86|196.46|199.05|196.65|198.86|196.46|0
1653657680000|2022-05-27 13:21:20|198.95|196.55|198.95|196.55|198.95|196.55|198.76|196.36|0
1653657690000|2022-05-27 13:21:30|199.15|196.75|199.15|196.75|199.34|196.94|199.15|196.75|0
1653657700000|2022-05-27 13:21:40|199.34|196.94|199.15|196.75|199.34|196.94|199.15|196.75|0
1653657710000|2022-05-27 13:21:50|198.95|196.55|198.86|196.46|198.95|196.55|198.76|196.36|0
1653657720000|2022-05-27 13:22:00|198.57|196.17|198.76|196.36|198.76|196.36|198.57|196.17|0
1653657730000|2022-05-27 13:22:10|198.57|196.17|198.76|196.36|198.76|196.36|198.38|195.98|0
1653657740000|2022-05-27 13:22:20|198.95|196.55|198.76|196.36|199.05|196.65|198.76|196.36|0
1653657750000|2022-05-27 13:22:30|198.67|196.27|198.57|196.17|198.67|196.27|198.57|196.17|0
1653657760000|2022-05-27 13:22:40|198.76|196.36|198.76|196.36|198.76|196.36|198.76|196.36|0
1653657770000|2022-05-27 13:22:50|198.57|196.17|198.57|196.17|198.57|196.17|198.38|195.98|0
1653657780000|2022-05-27 13:23:00|198.76|196.36|198.95|196.55|198.95|196.55|198.76|196.36|0
1653657790000|2022-05-27 13:23:10|199.14|196.74|199.14|196.74|199.14|196.74|199.14|196.74|0
1653657800000|2022-05-27 13:23:20|199.05|196.65|199.14|196.74|199.14|196.74|199.05|196.65|0
1653657810000|2022-05-27 13:23:30|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1653657820000|2022-05-27 13:23:40|199.72|197.32|199.72|197.32|199.91|197.51|199.72|197.32|0
1653657830000|2022-05-27 13:23:50|199.91|197.51|200.1|197.7|200.1|197.7|199.91|197.51|0
1653657840000|2022-05-27 13:24:00|200.49|198.09|200.49|198.09|200.68|198.28|200.49|198.09|0
1653657850000|2022-05-27 13:24:10|200.68|198.28|200.68|198.28|200.68|198.28|200.68|198.28|0
1653657860000|2022-05-27 13:24:20|201.07|198.67|201.07|198.67|201.07|198.67|201.07|198.67|0
1653657870000|2022-05-27 13:24:30|200.87|198.47|201.07|198.67|201.07|198.67|200.87|198.47|0
1653657880000|2022-05-27 13:24:40|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1653657890000|2022-05-27 13:24:50|201.07|198.67|200.87|198.47|201.07|198.67|200.87|198.47|0
1653657900000|2022-05-27 13:25:00|200.78|198.38|200.68|198.28|200.78|198.38|200.68|198.28|0
1653657910000|2022-05-27 13:25:10|200.3|197.9|200.1|197.7|200.3|197.9|200.1|197.7|0
1653657920000|2022-05-27 13:25:20|200.29|197.89|200.29|197.89|200.29|197.89|200.29|197.89|0
1653657930000|2022-05-27 13:25:30|200.1|197.7|199.91|197.51|200.1|197.7|199.91|197.51|0
1653657950000|2022-05-27 13:25:50|199.72|197.32|199.72|197.32|199.72|197.32|199.72|197.32|0
1653657960000|2022-05-27 13:26:00|199.53|197.13|199.53|197.13|199.72|197.32|199.53|197.13|0
1653657970000|2022-05-27 13:26:10|199.72|197.32|199.72|197.32|199.91|197.51|199.72|197.32|0
1653657980000|2022-05-27 13:26:20|199.91|197.51|200.1|197.7|200.1|197.7|199.91|197.51|0
1653657990000|2022-05-27 13:26:30|199.91|197.51|200.1|197.7|200.1|197.7|199.91|197.51|0
1653658000000|2022-05-27 13:26:40|200.01|197.61|200.1|197.7|200.1|197.7|199.91|197.51|0
1653658010000|2022-05-27 13:26:50|199.91|197.51|199.52|197.12|199.91|197.51|199.52|197.12|0
1653658020000|2022-05-27 13:27:00|199.33|196.93|199.52|197.12|199.52|197.12|199.33|196.93|0
1653658030000|2022-05-27 13:27:10|199.33|196.93|199.33|196.93|199.33|196.93|199.33|196.93|0
1653658040000|2022-05-27 13:27:20|199.14|196.74|199.33|196.93|199.33|196.93|199.14|196.74|0
1653658050000|2022-05-27 13:27:30|199.52|197.12|199.33|196.93|199.52|197.12|199.33|196.93|0
1653658060000|2022-05-27 13:27:40|199.52|197.12|199.72|197.32|199.72|197.32|199.52|197.12|0
1653658070000|2022-05-27 13:27:50|199.52|197.12|199.72|197.32|199.72|197.32|199.52|197.12|0
1653658080000|2022-05-27 13:28:00|199.52|197.12|199.72|197.32|199.72|197.32|199.52|197.12|0
1653658090000|2022-05-27 13:28:10|199.52|197.12|199.14|196.74|199.52|197.12|198.75|196.35|0
1653658100000|2022-05-27 13:28:20|198.95|196.55|199.14|196.74|199.14|196.74|198.95|196.55|0
1653658110000|2022-05-27 13:28:30|198.95|196.55|198.95|196.55|199.14|196.74|198.95|196.55|0
1653658130000|2022-05-27 13:28:50|199.14|196.74|199.14|196.74|199.24|196.84|199.14|196.74|0
1653658140000|2022-05-27 13:29:00|199.33|196.93|199.14|196.74|199.33|196.93|199.14|196.74|0
1653658150000|2022-05-27 13:29:10|198.75|196.35|198.56|196.16|198.75|196.35|198.56|196.16|0
1653658160000|2022-05-27 13:29:20|198.37|195.97|198.37|195.97|198.37|195.97|198.37|195.97|0
1653658170000|2022-05-27 13:29:30|198.56|196.16|198.56|196.16|198.56|196.16|198.56|196.16|0
1653658180000|2022-05-27 13:29:40|198.75|196.35|198.75|196.35|198.75|196.35|198.56|196.16|0
1653658190000|2022-05-27 13:29:50|198.85|196.45|198.75|196.35|198.94|196.54|198.75|196.35|0
1653658200000|2022-05-27 13:30:00|199.14|196.74|198.18|195.78|199.14|196.74|198.18|195.78|0
1653658210000|2022-05-27 13:30:10|197.6|195.2|198.18|195.78|198.37|195.97|197.6|195.2|0
1653658220000|2022-05-27 13:30:20|199.33|196.93|199.71|197.31|199.71|197.31|199.14|196.74|0
1653658230000|2022-05-27 13:30:30|199.52|197.12|198.94|196.54|199.52|197.12|198.94|196.54|0
1653658240000|2022-05-27 13:30:40|199.71|197.31|198.18|195.78|199.71|197.31|198.18|195.78|0
1653658250000|2022-05-27 13:30:50|197.41|195.01|195.12|192.72|197.41|195.01|195.12|192.72|0
1653658260000|2022-05-27 13:31:00|194.17|191.77|195.31|192.91|195.31|192.91|194.17|191.77|0
1653658270000|2022-05-27 13:31:10|195.12|192.72|195.31|192.91|195.31|192.91|193.98|191.58|0
1653658280000|2022-05-27 13:31:20|194.74|192.34|194.55|192.15|194.93|192.53|194.55|192.15|0
1653658290000|2022-05-27 13:31:30|193.61|191.21|193.98|191.58|194.36|191.96|193.61|191.21|0
1653658300000|2022-05-27 13:31:40|193.61|191.21|193.04|190.64|193.61|191.21|193.04|190.64|0
1653658310000|2022-05-27 13:31:50|192.66|190.26|192.85|190.45|192.85|190.45|192.66|190.26|0
1653658320000|2022-05-27 13:32:00|193.04|190.64|193.42|191.02|193.42|191.02|192.66|190.26|0
1653658330000|2022-05-27 13:32:10|193.23|190.83|192.28|189.88|193.23|190.83|192.28|189.88|0
1653658340000|2022-05-27 13:32:20|191.9|189.5|192.47|190.07|192.66|190.26|191.9|189.5|0
1653658350000|2022-05-27 13:32:30|192.28|189.88|192.57|190.17|193.04|190.64|192.28|189.88|0
1653658360000|2022-05-27 13:32:40|192.28|189.88|191.71|189.31|192.28|189.88|191.71|189.31|0
1653658370000|2022-05-27 13:32:50|191.34|188.94|190.96|188.56|191.34|188.94|190.96|188.56|0
1653658380000|2022-05-27 13:33:00|190.77|188.37|190.77|188.37|190.96|188.56|190.58|188.18|0
1653658390000|2022-05-27 13:33:10|190.4|188|190.58|188.18|190.77|188.37|190.4|188|0
1653658400000|2022-05-27 13:33:20|190.02|187.62|190.21|187.81|190.4|188|190.02|187.62|0
1653658410000|2022-05-27 13:33:30|190.58|188.18|190.58|188.18|190.58|188.18|190.21|187.81|0
1653658420000|2022-05-27 13:33:40|190.77|188.37|191.15|188.75|191.15|188.75|190.77|188.37|0
1653658430000|2022-05-27 13:33:50|190.96|188.56|191.52|189.12|191.52|189.12|190.96|188.56|0
1653658440000|2022-05-27 13:34:00|192.09|189.69|192.66|190.26|192.85|190.45|192.09|189.69|0
1653658450000|2022-05-27 13:34:10|193.03|190.63|193.6|191.2|193.79|191.39|193.03|190.63|0
1653658460000|2022-05-27 13:34:20|192.85|190.45|192.85|190.45|193.22|190.82|192.66|190.26|0
1653658470000|2022-05-27 13:34:30|193.41|191.01|193.6|191.2|194.17|191.77|193.41|191.01|0
1653658480000|2022-05-27 13:34:40|193.79|191.39|193.13|190.73|193.79|191.39|193.13|190.73|0
1653658490000|2022-05-27 13:34:50|193.22|190.82|192.66|190.26|193.22|190.82|192.66|190.26|0
1653658500000|2022-05-27 13:35:00|192.84|190.44|192.09|189.69|193.03|190.63|192.09|189.69|0
1653658510000|2022-05-27 13:35:10|191.71|189.31|191.53|189.13|191.71|189.31|191.15|188.75|0
1653658520000|2022-05-27 13:35:20|192.09|189.69|191.53|189.13|192.09|189.69|191.34|188.94|0
1653658530000|2022-05-27 13:35:30|190.97|188.57|191.15|188.75|191.15|188.75|190.78|188.38|0
1653658540000|2022-05-27 13:35:40|190.59|188.19|190.97|188.57|191.15|188.75|190.59|188.19|0
1653658550000|2022-05-27 13:35:50|190.78|188.38|190.78|188.38|191.15|188.75|190.78|188.38|0
1653658560000|2022-05-27 13:36:00|191.34|188.94|190.59|188.19|191.34|188.94|190.59|188.19|0
1653658570000|2022-05-27 13:36:10|189.46|187.06|189.28|186.88|189.46|187.06|189.09|186.69|0
1653658580000|2022-05-27 13:36:20|189.09|186.69|188.9|186.5|189.28|186.88|188.9|186.5|0
1653658590000|2022-05-27 13:36:30|189.09|186.69|188.72|186.32|189.09|186.69|188.72|186.32|0
1653658600000|2022-05-27 13:36:40|188.9|186.5|188.16|185.76|188.9|186.5|188.16|185.76|0
1653658610000|2022-05-27 13:36:50|187.97|185.57|188.16|185.76|188.34|185.94|187.97|185.57|0
1653658620000|2022-05-27 13:37:00|188.9|186.5|188.53|186.13|188.9|186.5|188.34|185.94|0
1653658630000|2022-05-27 13:37:10|188.72|186.32|188.34|185.94|188.72|186.32|187.97|185.57|0
1653658640000|2022-05-27 13:37:20|188.16|185.76|188.72|186.32|189.09|186.69|188.16|185.76|0
1653658650000|2022-05-27 13:37:30|187.97|185.57|188.16|185.76|188.16|185.76|187.41|185.01|0
1653658660000|2022-05-27 13:37:40|188.34|185.94|188.9|186.5|188.9|186.5|188.15|185.75|0
1653658670000|2022-05-27 13:37:50|188.71|186.31|188.34|185.94|188.71|186.31|188.15|185.75|0
1653658680000|2022-05-27 13:38:00|187.97|185.57|187.97|185.57|187.97|185.57|187.78|185.38|0
1653658690000|2022-05-27 13:38:10|187.6|185.2|185.55|183.15|187.6|185.2|185.37|182.97|0
1653658700000|2022-05-27 13:38:20|185.18|182.78|185.74|183.34|185.74|183.34|185.18|182.78|0
1653658710000|2022-05-27 13:38:30|186.66|184.26|185.92|183.52|186.66|184.26|185.92|183.52|0
1653658720000|2022-05-27 13:38:40|185.55|183.15|185.55|183.15|185.74|183.34|185.55|183.15|0
1653658730000|2022-05-27 13:38:50|185.74|183.34|185.18|182.78|185.74|183.34|185.18|182.78|0
1653658740000|2022-05-27 13:39:00|185|182.6|184.63|182.23|185|182.6|184.26|181.86|0
1653658750000|2022-05-27 13:39:10|185|182.6|184.44|182.04|185|182.6|184.44|182.04|0
1653658760000|2022-05-27 13:39:20|184.81|182.41|185.18|182.78|185.18|182.78|184.81|182.41|0
1653658770000|2022-05-27 13:39:30|185|182.6|184.63|182.23|185|182.6|184.63|182.23|0
1653658780000|2022-05-27 13:39:40|184.81|182.41|185.36|182.96|185.36|182.96|184.81|182.41|0
1653658790000|2022-05-27 13:39:50|185.55|183.15|184.81|182.41|186.11|183.71|184.81|182.41|0
1653658800000|2022-05-27 13:40:00|184.62|182.22|184.81|182.41|185.36|182.96|184.62|182.22|0
1653658810000|2022-05-27 13:40:10|184.54|182.14|183.33|180.93|184.54|182.14|183.33|180.93|0
1653658820000|2022-05-27 13:40:20|183.15|180.75|182.78|180.38|183.33|180.93|182.78|180.38|0
1653658830000|2022-05-27 13:40:30|183.33|180.93|183.15|180.75|183.7|181.3|183.15|180.75|0
1653658840000|2022-05-27 13:40:40|182.6|180.2|182.05|179.65|182.6|180.2|181.68|179.28|0
1653658850000|2022-05-27 13:40:50|182.32|179.92|182.41|180.01|182.78|180.38|182.32|179.92|0
1653658860000|2022-05-27 13:41:00|182.96|180.56|183.43|181.03|184.25|181.85|182.96|180.56|0
1653658870000|2022-05-27 13:41:10|183.15|180.75|182.96|180.56|183.33|180.93|182.96|180.56|0
1653658880000|2022-05-27 13:41:20|182.78|180.38|182.96|180.56|182.96|180.56|182.41|180.01|0
1653658890000|2022-05-27 13:41:30|182.78|180.38|183.15|180.75|183.15|180.75|182.78|180.38|0
1653658900000|2022-05-27 13:41:40|183.43|181.03|183.7|181.3|183.7|181.3|183.15|180.75|0
1653658910000|2022-05-27 13:41:50|183.88|181.48|185.18|182.78|185.18|182.78|183.7|181.3|0
1653658920000|2022-05-27 13:42:00|185.55|183.15|185.55|183.15|185.73|183.33|185.36|182.96|0
1653658930000|2022-05-27 13:42:10|185.92|183.52|187.22|184.82|187.22|184.82|185.92|183.52|0
1653658940000|2022-05-27 13:42:20|187.78|185.38|187.59|185.19|187.78|185.38|187.59|185.19|0
1653658950000|2022-05-27 13:42:30|187.4|185|188.52|186.12|188.52|186.12|187.4|185|0
1653658960000|2022-05-27 13:42:40|187.59|185.19|187.22|184.82|187.59|185.19|186.85|184.45|0
1653658970000|2022-05-27 13:42:50|187.4|185|187.03|184.63|187.4|185|186.85|184.45|0
1653658980000|2022-05-27 13:43:00|186.85|184.45|185.92|183.52|186.85|184.45|185.92|183.52|0
1653658990000|2022-05-27 13:43:10|186.38|183.98|185.92|183.52|186.38|183.98|185.73|183.33|0
1653659000000|2022-05-27 13:43:20|185.55|183.15|185.46|183.06|185.73|183.33|185.46|183.06|0
1653659010000|2022-05-27 13:43:30|185.73|183.33|185.36|182.96|185.73|183.33|184.99|182.59|0
1653659020000|2022-05-27 13:43:40|185.18|182.78|185.17|182.77|185.36|182.96|185.17|182.77|0
1653659030000|2022-05-27 13:43:50|185.36|182.96|185.55|183.15|185.55|183.15|185.17|182.77|0
1653659040000|2022-05-27 13:44:00|185.64|183.24|186.47|184.07|186.47|184.07|185.64|183.24|0
1653659050000|2022-05-27 13:44:10|186.29|183.89|185.73|183.33|186.29|183.89|185.73|183.33|0
1653659060000|2022-05-27 13:44:20|186.1|183.7|185.73|183.33|186.29|183.89|185.73|183.33|0
1653659070000|2022-05-27 13:44:30|186.66|184.26|185.91|183.51|186.66|184.26|185.73|183.33|0
1653659080000|2022-05-27 13:44:40|186.29|183.89|186.84|184.44|186.84|184.44|186.29|183.89|0
1653659090000|2022-05-27 13:44:50|187.77|185.37|187.21|184.81|188.33|185.93|187.21|184.81|0
1653659100000|2022-05-27 13:45:00|187.4|185|185.91|183.51|187.4|185|185.91|183.51|0
1653659110000|2022-05-27 13:45:10|186.1|183.7|185.54|183.14|186.1|183.7|185.54|183.14|0
1653659120000|2022-05-27 13:45:20|185.45|183.05|184.62|182.22|185.54|183.14|184.62|182.22|0
1653659130000|2022-05-27 13:45:30|183.88|181.48|185.36|182.96|185.36|182.96|183.88|181.48|0
1653659140000|2022-05-27 13:45:40|184.62|182.22|185.73|183.33|185.73|183.33|184.62|182.22|0
1653659150000|2022-05-27 13:45:50|186.1|183.7|186.66|184.26|186.66|184.26|185.82|183.42|0
1653659160000|2022-05-27 13:46:00|186.38|183.98|186.38|183.98|186.38|183.98|186.28|183.88|0
1653659170000|2022-05-27 13:46:10|186.28|183.88|185.54|183.14|186.28|183.88|185.54|183.14|0
1653659180000|2022-05-27 13:46:20|185.73|183.33|186.28|183.88|186.47|184.07|185.73|183.33|0
1653659190000|2022-05-27 13:46:30|186.47|184.07|185.94|183.54|186.47|184.07|185.91|183.51|0
1653659200000|2022-05-27 13:46:40|184.3|181.9|184.49|182.09|184.67|182.27|184.3|181.9|0
1653659210000|2022-05-27 13:46:50|184.67|182.27|185.23|182.83|185.23|182.83|184.67|182.27|0
1653659220000|2022-05-27 13:47:00|184.49|182.09|182.26|179.86|184.49|182.09|182.26|179.86|0
1653659230000|2022-05-27 13:47:10|182.08|179.68|182.08|179.68|182.08|179.68|182.08|179.68|0
1653659240000|2022-05-27 13:47:20|181.89|179.49|181.34|178.94|181.89|179.49|181.34|178.94|0
1653659250000|2022-05-27 13:47:30|181.16|178.76|181.34|178.94|181.52|179.12|181.15|178.75|0
1653659260000|2022-05-27 13:47:40|180.79|178.39|179.68|177.28|180.79|178.39|179.68|177.28|0
1653659270000|2022-05-27 13:47:50|180.79|178.39|180.6|178.2|181.71|179.31|180.6|178.2|0
1653659280000|2022-05-27 13:48:00|179.68|177.28|178.77|176.37|179.68|177.28|178.58|176.18|0
1653659290000|2022-05-27 13:48:10|178.58|176.18|177.67|175.27|178.58|176.18|177.67|175.27|0
1653659300000|2022-05-27 13:48:20|177.85|175.45|179.13|176.73|179.32|176.92|177.85|175.45|0
1653659310000|2022-05-27 13:48:30|178.95|176.55|178.22|175.82|178.95|176.55|178.22|175.82|0
1653659320000|2022-05-27 13:48:40|178.13|175.73|177.67|175.27|178.13|175.73|177.67|175.27|0
1653659330000|2022-05-27 13:48:50|177.95|175.55|177.67|175.27|178.22|175.82|177.49|175.09|0
1653659340000|2022-05-27 13:49:00|178.04|175.64|177.31|174.91|178.04|175.64|177.31|174.91|0
1653659350000|2022-05-27 13:49:10|177.12|174.72|176.76|174.36|177.67|175.27|176.76|174.36|0
1653659360000|2022-05-27 13:49:20|177.67|175.27|178.4|176|178.4|176|177.67|175.27|0
1653659370000|2022-05-27 13:49:30|177.85|175.45|177.67|175.27|178.4|176|177.67|175.27|0
1653659380000|2022-05-27 13:49:40|177.85|175.45|178.22|175.82|178.22|175.82|177.85|175.45|0
1653659390000|2022-05-27 13:49:50|178.58|176.18|178.22|175.82|178.58|176.18|178.03|175.63|0
1653659400000|2022-05-27 13:50:00|177.67|175.27|178.03|175.63|178.58|176.18|177.67|175.27|0
1653659410000|2022-05-27 13:50:10|178.22|175.82|180.05|177.65|180.05|177.65|178.22|175.82|0
1653659420000|2022-05-27 13:50:20|179.86|177.46|180.6|178.2|180.6|178.2|179.86|177.46|0
1653659430000|2022-05-27 13:50:30|179.5|177.1|178.95|176.55|179.86|177.46|178.95|176.55|0
1653659440000|2022-05-27 13:50:40|178.86|176.46|178.22|175.82|178.95|176.55|178.22|175.82|0
1653659450000|2022-05-27 13:50:50|177.85|175.45|178.86|176.46|178.86|176.46|177.85|175.45|0
1653659460000|2022-05-27 13:51:00|179.13|176.73|178.95|176.55|179.5|177.1|178.95|176.55|0
1653659470000|2022-05-27 13:51:10|178.76|176.36|179.13|176.73|179.31|176.91|178.76|176.36|0
1653659480000|2022-05-27 13:51:20|178.76|176.36|179.31|176.91|179.5|177.1|178.76|176.36|0
1653659490000|2022-05-27 13:51:30|178.95|176.55|178.76|176.36|179.31|176.91|178.76|176.36|0
1653659500000|2022-05-27 13:51:40|178.22|175.82|178.21|175.81|178.58|176.18|178.21|175.81|0
1653659510000|2022-05-27 13:51:50|178.03|175.63|175.67|173.27|178.03|175.63|175.67|173.27|0
1653659520000|2022-05-27 13:52:00|176.03|173.63|176.39|173.99|176.39|173.99|175.85|173.45|0
1653659530000|2022-05-27 13:52:10|176.21|173.81|176.03|173.63|176.21|173.81|176.03|173.63|0
1653659540000|2022-05-27 13:52:20|176.57|174.17|177.58|175.18|177.58|175.18|176.57|174.17|0
1653659550000|2022-05-27 13:52:30|176.57|174.17|176.57|174.17|176.57|174.17|176.39|173.99|0
1653659560000|2022-05-27 13:52:40|176.03|173.63|176.39|173.99|176.39|173.99|176.03|173.63|0
1653659570000|2022-05-27 13:52:50|176.21|173.81|177.3|174.9|177.3|174.9|176.21|173.81|0
1653659580000|2022-05-27 13:53:00|177.12|174.72|177.3|174.9|177.3|174.9|176.76|174.36|0
1653659590000|2022-05-27 13:53:10|176.57|174.17|176.39|173.99|177.3|174.9|176.39|173.99|0
1653659600000|2022-05-27 13:53:20|176.21|173.81|176.03|173.63|176.57|174.17|176.03|173.63|0
1653659610000|2022-05-27 13:53:30|176.39|173.99|176.03|173.63|176.39|173.99|176.03|173.63|0
1653659620000|2022-05-27 13:53:40|176.39|173.99|176.03|173.63|176.39|173.99|175.94|173.54|0
1653659630000|2022-05-27 13:53:50|175.66|173.26|174.94|172.54|175.66|173.26|174.94|172.54|0
1653659640000|2022-05-27 13:54:00|174.58|172.18|174.76|172.36|175.3|172.9|174.58|172.18|0
1653659650000|2022-05-27 13:54:10|174.94|172.54|175.03|172.63|175.12|172.72|174.94|172.54|0
1653659660000|2022-05-27 13:54:20|174.94|172.54|173.85|171.45|174.94|172.54|173.85|171.45|0
1653659670000|2022-05-27 13:54:30|174.58|172.18|175.66|173.26|175.66|173.26|174.58|172.18|0
1653659680000|2022-05-27 13:54:40|175.76|173.36|175.3|172.9|175.84|173.44|175.3|172.9|0
1653659690000|2022-05-27 13:54:50|175.12|172.72|174.4|172|175.12|172.72|174.4|172|0
1653659700000|2022-05-27 13:55:00|174.22|171.82|174.58|172.18|174.94|172.54|174.22|171.82|0
1653659710000|2022-05-27 13:55:10|174.4|172|172.59|170.19|174.4|172|172.59|170.19|0
1653659720000|2022-05-27 13:55:20|172.23|169.83|172.77|170.37|172.95|170.55|172.23|169.83|0
1653659730000|2022-05-27 13:55:30|173.13|170.73|174.03|171.63|174.03|171.63|173.13|170.73|0
1653659740000|2022-05-27 13:55:40|173.67|171.27|172.41|170.01|173.67|171.27|172.23|169.83|0
1653659750000|2022-05-27 13:55:50|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1653659760000|2022-05-27 13:56:00|171.16|168.76|171.97|169.57|171.97|169.57|171.16|168.76|0
1653659770000|2022-05-27 13:56:10|172.41|170.01|171.52|169.12|172.41|170.01|171.52|169.12|0
1653659780000|2022-05-27 13:56:20|171.16|168.76|171.34|168.94|171.34|168.94|170.8|168.4|0
1653659790000|2022-05-27 13:56:30|171.16|168.76|171.52|169.12|171.52|169.12|171.16|168.76|0
1653659800000|2022-05-27 13:56:40|171.16|168.76|171.16|168.76|171.51|169.11|171.16|168.76|0
1653659810000|2022-05-27 13:56:50|171.51|169.11|171.61|169.21|171.69|169.29|171.51|169.11|0
1653659820000|2022-05-27 13:57:00|170.98|168.58|171.34|168.94|172.05|169.65|170.98|168.58|0
1653659830000|2022-05-27 13:57:10|171.51|169.11|171.87|169.47|171.87|169.47|171.51|169.11|0
1653659840000|2022-05-27 13:57:20|172.05|169.65|173.31|170.91|173.31|170.91|172.05|169.65|0
1653659850000|2022-05-27 13:57:30|173.13|170.73|172.95|170.55|173.13|170.73|172.95|170.55|0
1653659860000|2022-05-27 13:57:40|173.31|170.91|173.67|171.27|173.67|171.27|173.31|170.91|0
1653659870000|2022-05-27 13:57:50|173.85|171.45|173.49|171.09|173.85|171.45|173.13|170.73|0
1653659880000|2022-05-27 13:58:00|173.31|170.91|172.59|170.19|173.31|170.91|172.59|170.19|0
1653659890000|2022-05-27 13:58:10|172.5|170.1|172.77|170.37|172.77|170.37|172.23|169.83|0
1653659900000|2022-05-27 13:58:20|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1653659910000|2022-05-27 13:58:30|172.59|170.19|172.95|170.55|172.95|170.55|172.59|170.19|0
1653659920000|2022-05-27 13:58:40|173.13|170.73|173.31|170.91|173.31|170.91|172.95|170.55|0
1653659930000|2022-05-27 13:58:50|173.67|171.27|173.85|171.45|173.85|171.45|173.67|171.27|0
1653659940000|2022-05-27 13:59:00|173.31|170.91|174.03|171.63|174.03|171.63|173.31|170.91|0
1653659950000|2022-05-27 13:59:10|174.21|171.81|173.85|171.45|174.21|171.81|173.85|171.45|0
1653659960000|2022-05-27 13:59:20|174.03|171.63|174.48|172.08|174.48|172.08|174.03|171.63|0
1653659970000|2022-05-27 13:59:30|174.21|171.81|174.21|171.81|174.3|171.9|174.21|171.81|0
1653659980000|2022-05-27 13:59:40|174.3|171.9|174.75|172.35|174.75|172.35|174.03|171.63|0
1653659990000|2022-05-27 13:59:50|174.03|171.63|174.39|171.99|174.57|172.17|174.03|171.63|0
1653660000000|2022-05-27 14:00:00|174.21|171.81|174.03|171.63|174.57|172.17|173.85|171.45|0
1653660010000|2022-05-27 14:00:10|175.11|172.71|174.57|172.17|175.11|172.71|174.12|171.72|0
1653660020000|2022-05-27 14:00:20|174.39|171.99|173.58|171.18|174.39|171.99|173.58|171.18|0
1653660030000|2022-05-27 14:00:30|174.21|171.81|174.93|172.53|174.93|172.53|173.49|171.09|0
1653660040000|2022-05-27 14:00:40|175.39|172.99|176.02|173.62|176.02|173.62|175.39|172.99|0
1653660050000|2022-05-27 14:00:50|176.75|174.35|176.2|173.8|176.75|174.35|176.2|173.8|0
1653660060000|2022-05-27 14:01:00|175.84|173.44|175.84|173.44|175.84|173.44|175.66|173.26|0
1653660070000|2022-05-27 14:01:10|175.47|173.07|175.66|173.26|176.02|173.62|175.47|173.07|0
1653660080000|2022-05-27 14:01:20|175.84|173.44|175.29|172.89|175.84|173.44|175.11|172.71|0
1653660090000|2022-05-27 14:01:30|174.57|172.17|173.49|171.09|174.66|172.26|173.49|171.09|0
1653660100000|2022-05-27 14:01:40|174.03|171.63|173.67|171.27|174.03|171.63|173.67|171.27|0
1653660110000|2022-05-27 14:01:50|173.85|171.45|173.4|171|173.85|171.45|173.3|170.9|0
1653660120000|2022-05-27 14:02:00|173.12|170.72|172.05|169.65|173.12|170.72|172.05|169.65|0
1653660130000|2022-05-27 14:02:10|171.51|169.11|172.41|170.01|172.41|170.01|171.51|169.11|0
1653660140000|2022-05-27 14:02:20|172.58|170.18|172.23|169.83|172.58|170.18|172.23|169.83|0
1653660150000|2022-05-27 14:02:30|172.05|169.65|171.6|169.2|172.05|169.65|171.6|169.2|0
1653660160000|2022-05-27 14:02:40|171.69|169.29|171.87|169.47|171.87|169.47|171.69|169.29|0
1653660170000|2022-05-27 14:02:50|172.05|169.65|171.87|169.47|172.05|169.65|171.87|169.47|0
1653660180000|2022-05-27 14:03:00|172.58|170.18|172.22|169.82|172.58|170.18|171.78|169.38|0
1653660190000|2022-05-27 14:03:10|172.04|169.64|171.51|169.11|172.04|169.64|171.51|169.11|0
1653660200000|2022-05-27 14:03:20|171.69|169.29|171.51|169.11|171.69|169.29|171.33|168.93|0
1653660210000|2022-05-27 14:03:30|171.87|169.47|171.87|169.47|172.4|170|171.87|169.47|0
1653660220000|2022-05-27 14:03:40|171.15|168.75|171.69|169.29|171.69|169.29|171.15|168.75|0
1653660230000|2022-05-27 14:03:50|171.51|169.11|170.97|168.57|171.51|169.11|170.97|168.57|0
1653660240000|2022-05-27 14:04:00|170.79|168.39|172.22|169.82|172.22|169.82|170.79|168.39|0
1653660250000|2022-05-27 14:04:10|172.58|170.18|172.04|169.64|172.76|170.36|172.04|169.64|0
1653660260000|2022-05-27 14:04:20|172.58|170.18|172.22|169.82|172.58|170.18|172.22|169.82|0
1653660270000|2022-05-27 14:04:30|171.51|169.11|171.68|169.28|171.78|169.38|171.33|168.93|0
1653660280000|2022-05-27 14:04:40|171.51|169.11|171.33|168.93|171.51|169.11|171.33|168.93|0
1653660290000|2022-05-27 14:04:50|171.15|168.75|171.5|169.1|171.51|169.11|171.15|168.75|0
1653660300000|2022-05-27 14:05:00|171.24|168.84|171.15|168.75|171.33|168.93|171.15|168.75|0
1653660310000|2022-05-27 14:05:10|171.33|168.93|171.86|169.46|171.86|169.46|171.33|168.93|0
1653660320000|2022-05-27 14:05:20|172.32|169.92|173.12|170.72|173.12|170.72|172.32|169.92|0
1653660330000|2022-05-27 14:05:30|173.21|170.81|172.94|170.54|173.21|170.81|172.58|170.18|0
1653660340000|2022-05-27 14:05:40|172.76|170.36|172.58|170.18|172.76|170.36|172.4|170|0
1653660350000|2022-05-27 14:05:50|172.94|170.54|172.58|170.18|172.94|170.54|172.4|170|0
1653660360000|2022-05-27 14:06:00|172.4|170|172.22|169.82|172.4|170|172.22|169.82|0
1653660370000|2022-05-27 14:06:10|172.58|170.18|172.04|169.64|172.58|170.18|172.04|169.64|0
1653660380000|2022-05-27 14:06:20|172.58|170.18|171.68|169.28|172.58|170.18|171.68|169.28|0
1653660390000|2022-05-27 14:06:30|172.04|169.64|171.86|169.46|172.22|169.82|171.86|169.46|0
1653660400000|2022-05-27 14:06:40|172.58|170.18|172.94|170.54|172.94|170.54|172.58|170.18|0
1653660410000|2022-05-27 14:06:50|172.58|170.18|172.22|169.82|172.58|170.18|172.22|169.82|0
1653660420000|2022-05-27 14:07:00|172.04|169.64|172.94|170.54|172.94|170.54|172.04|169.64|0
1653660430000|2022-05-27 14:07:10|173.12|170.72|172.94|170.54|173.12|170.72|172.4|170|0
1653660440000|2022-05-27 14:07:20|173.12|170.72|172.94|170.54|173.12|170.72|172.94|170.54|0
1653660450000|2022-05-27 14:07:30|173.3|170.9|173.48|171.08|173.66|171.26|173.3|170.9|0
1653660460000|2022-05-27 14:07:40|173.66|171.26|174.02|171.62|174.02|171.62|173.66|171.26|0
1653660470000|2022-05-27 14:07:50|174.56|172.16|174.56|172.16|174.92|172.52|174.38|171.98|0
1653660480000|2022-05-27 14:08:00|174.92|172.52|175.1|172.7|175.1|172.7|174.92|172.52|0
1653660490000|2022-05-27 14:08:10|174.92|172.52|175.74|173.34|175.74|173.34|174.92|172.52|0
1653660500000|2022-05-27 14:08:20|175.47|173.07|175.65|173.25|175.83|173.43|175.47|173.07|0
1653660510000|2022-05-27 14:08:30|175.28|172.88|174.56|172.16|175.65|173.25|174.56|172.16|0
1653660520000|2022-05-27 14:08:40|174.2|171.8|173.57|171.17|174.2|171.8|173.57|171.17|0
1653660530000|2022-05-27 14:08:50|173.66|171.26|173.84|171.44|174.2|171.8|173.66|171.26|0
1653660540000|2022-05-27 14:09:00|172.76|170.36|172.76|170.36|172.94|170.54|172.76|170.36|0
1653660550000|2022-05-27 14:09:10|172.94|170.54|172.76|170.36|173.12|170.72|172.76|170.36|0
1653660560000|2022-05-27 14:09:20|172.94|170.54|173.03|170.63|173.3|170.9|172.94|170.54|0
1653660570000|2022-05-27 14:09:30|173.3|170.9|173.12|170.72|173.3|170.9|173.03|170.63|0
1653660580000|2022-05-27 14:09:40|172.94|170.54|172.94|170.54|173.12|170.72|172.94|170.54|0
1653660590000|2022-05-27 14:09:50|172.85|170.45|173.12|170.72|173.12|170.72|172.85|170.45|0
1653660600000|2022-05-27 14:10:00|172.4|170|172.93|170.53|173.48|171.08|172.4|170|0
1653660610000|2022-05-27 14:10:10|172.75|170.35|172.22|169.82|172.75|170.35|172.22|169.82|0
1653660620000|2022-05-27 14:10:20|172.4|170|171.68|169.28|172.4|170|171.68|169.28|0
1653660630000|2022-05-27 14:10:30|171.5|169.1|171.32|168.92|171.5|169.1|171.14|168.74|0
1653660640000|2022-05-27 14:10:40|172.57|170.17|172.93|170.53|173.11|170.71|172.57|170.17|0
1653660650000|2022-05-27 14:10:50|172.57|170.17|172.21|169.81|172.57|170.17|172.21|169.81|0
1653660660000|2022-05-27 14:11:00|171.95|169.55|172.39|169.99|172.39|169.99|171.95|169.55|0
1653660670000|2022-05-27 14:11:10|172.04|169.64|172.04|169.64|172.21|169.81|172.04|169.64|0
1653660680000|2022-05-27 14:11:20|172.21|169.81|172.39|169.99|172.39|169.99|172.21|169.81|0
1653660690000|2022-05-27 14:11:30|172.03|169.63|172.39|169.99|172.39|169.99|172.03|169.63|0
1653660700000|2022-05-27 14:11:40|172.03|169.63|171.5|169.1|172.03|169.63|171.5|169.1|0
1653660710000|2022-05-27 14:11:50|170.42|168.02|170.24|167.84|170.42|168.02|169.89|167.49|0
1653660720000|2022-05-27 14:12:00|170.78|168.38|171.68|169.28|171.68|169.28|170.78|168.38|0
1653660730000|2022-05-27 14:12:10|171.5|169.1|171.14|168.74|171.5|169.1|171.14|168.74|0
1653660740000|2022-05-27 14:12:20|172.03|169.63|171.32|168.92|172.21|169.81|171.32|168.92|0
1653660750000|2022-05-27 14:12:30|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1653660760000|2022-05-27 14:12:40|171.5|169.1|171.14|168.74|171.5|169.1|171.14|168.74|0
1653660770000|2022-05-27 14:12:50|170.6|168.2|171.85|169.45|171.85|169.45|170.6|168.2|0
1653660780000|2022-05-27 14:13:00|172.39|169.99|172.21|169.81|172.39|169.99|172.21|169.81|0
1653660790000|2022-05-27 14:13:10|172.39|169.99|172.39|169.99|172.39|169.99|172.21|169.81|0
1653660800000|2022-05-27 14:13:20|172.03|169.63|172.21|169.81|172.21|169.81|172.03|169.63|0
1653660810000|2022-05-27 14:13:30|172.13|169.73|172.39|169.99|172.39|169.99|172.03|169.63|0
1653660820000|2022-05-27 14:13:40|172.21|169.81|172.03|169.63|172.21|169.81|172.03|169.63|0
1653660830000|2022-05-27 14:13:50|171.95|169.55|172.21|169.81|172.21|169.81|171.95|169.55|0
1653660840000|2022-05-27 14:14:00|172.39|169.99|172.03|169.63|172.39|169.99|172.03|169.63|0
1653660850000|2022-05-27 14:14:10|171.67|169.27|170.78|168.38|171.67|169.27|170.78|168.38|0
1653660860000|2022-05-27 14:14:20|171.31|168.91|171.14|168.74|171.31|168.91|170.78|168.38|0
1653660870000|2022-05-27 14:14:30|171.31|168.91|169.88|167.48|171.31|168.91|169.88|167.48|0
1653660880000|2022-05-27 14:14:40|170.6|168.2|170.42|168.02|170.78|168.38|170.42|168.02|0
1653660890000|2022-05-27 14:14:50|170.96|168.56|170.6|168.2|170.96|168.56|170.6|168.2|0
1653660900000|2022-05-27 14:15:00|170.78|168.38|169.88|167.48|170.78|168.38|169.88|167.48|0
1653660910000|2022-05-27 14:15:10|170.24|167.84|169.98|167.58|170.78|168.38|169.98|167.58|0
1653660920000|2022-05-27 14:15:20|170.06|167.66|170.06|167.66|170.06|167.66|169.8|167.4|0
1653660930000|2022-05-27 14:15:30|170.24|167.84|170.42|168.02|170.6|168.2|170.24|167.84|0
1653660940000|2022-05-27 14:15:40|170.24|167.84|169.88|167.48|170.24|167.84|169.88|167.48|0
1653660950000|2022-05-27 14:15:50|170.6|168.2|170.06|167.66|170.6|168.2|170.06|167.66|0
1653660960000|2022-05-27 14:16:00|169.88|167.48|169.17|166.77|169.88|167.48|169.17|166.77|0
1653660970000|2022-05-27 14:16:10|169.35|166.95|168.46|166.06|169.35|166.95|168.28|165.88|0
1653660980000|2022-05-27 14:16:20|168.28|165.88|168.81|166.41|168.99|166.59|168.28|165.88|0
1653660990000|2022-05-27 14:16:30|169.17|166.77|169.7|167.3|169.7|167.3|169.17|166.77|0
1653661000000|2022-05-27 14:16:40|169.8|167.4|169.7|167.3|169.8|167.4|169.7|167.3|0
1653661010000|2022-05-27 14:16:50|169.88|167.48|170.33|167.93|170.33|167.93|169.7|167.3|0
1653661020000|2022-05-27 14:17:00|170.24|167.84|170.06|167.66|170.24|167.84|169.88|167.48|0
1653661030000|2022-05-27 14:17:10|170.24|167.84|170.24|167.84|170.24|167.84|170.06|167.66|0
1653661040000|2022-05-27 14:17:20|169.88|167.48|169.88|167.48|169.88|167.48|169.7|167.3|0
1653661050000|2022-05-27 14:17:30|169.7|167.3|169.7|167.3|170.06|167.66|169.7|167.3|0
1653661060000|2022-05-27 14:17:40|169.52|167.12|168.99|166.59|169.52|167.12|168.64|166.24|0
1653661070000|2022-05-27 14:17:50|169.17|166.77|169.03|166.63|170.02|167.62|169.03|166.63|0
1653661080000|2022-05-27 14:18:00|169.2|166.8|169.56|167.16|169.56|167.16|169.2|166.8|0
1653661090000|2022-05-27 14:18:10|169.74|167.34|170.46|168.06|170.46|168.06|169.74|167.34|0
1653661100000|2022-05-27 14:18:20|169.74|167.34|170.1|167.7|170.1|167.7|169.56|167.16|0
1653661110000|2022-05-27 14:18:30|169.92|167.52|169.92|167.52|169.92|167.52|169.74|167.34|0
1653661120000|2022-05-27 14:18:40|169.56|167.16|168.49|166.09|169.56|167.16|168.49|166.09|0
1653661130000|2022-05-27 14:18:50|168.4|166|168.49|166.09|168.49|166.09|168.31|165.91|0
1653661140000|2022-05-27 14:19:00|168.31|165.91|168.67|166.27|168.85|166.45|168.31|165.91|0
1653661150000|2022-05-27 14:19:10|169.02|166.62|168.85|166.45|169.02|166.62|168.85|166.45|0
1653661160000|2022-05-27 14:19:20|169.2|166.8|169.83|167.43|169.83|167.43|169.2|166.8|0
1653661170000|2022-05-27 14:19:30|169.92|167.52|169.38|166.98|169.92|167.52|169.38|166.98|0
1653661180000|2022-05-27 14:19:40|169.2|166.8|168.85|166.45|169.38|166.98|168.85|166.45|0
1653661190000|2022-05-27 14:19:50|168.49|166.09|168.85|166.45|168.85|166.45|168.49|166.09|0
1653661200000|2022-05-27 14:20:00|168.31|165.91|168.67|166.27|168.67|166.27|168.31|165.91|0
1653661210000|2022-05-27 14:20:10|168.31|165.91|168.31|165.91|168.49|166.09|168.13|165.73|0
1653661220000|2022-05-27 14:20:20|168.67|166.27|168.67|166.27|168.67|166.27|168.67|166.27|0
1653661230000|2022-05-27 14:20:30|168.31|165.91|168.13|165.73|168.49|166.09|168.13|165.73|0
1653661240000|2022-05-27 14:20:40|168.31|165.91|167.6|165.2|168.31|165.91|167.6|165.2|0
1653661250000|2022-05-27 14:20:50|167.42|165.02|167.6|165.2|167.6|165.2|167.42|165.02|0
1653661260000|2022-05-27 14:21:00|167.95|165.55|167.6|165.2|167.95|165.55|167.6|165.2|0
1653661270000|2022-05-27 14:21:10|167.42|165.02|168.13|165.73|168.13|165.73|167.42|165.02|0
1653661280000|2022-05-27 14:21:20|168.31|165.91|168.13|165.73|168.31|165.91|167.95|165.55|0
1653661290000|2022-05-27 14:21:30|168.05|165.65|167.06|164.66|168.05|165.65|167.06|164.66|0
1653661300000|2022-05-27 14:21:40|167.24|164.84|167.06|164.66|167.42|165.02|167.06|164.66|0
1653661310000|2022-05-27 14:21:50|166.89|164.49|167.06|164.66|167.16|164.76|166.89|164.49|0
1653661320000|2022-05-27 14:22:00|167.42|165.02|167.42|165.02|167.42|165.02|166.89|164.49|0
1653661330000|2022-05-27 14:22:10|167.16|164.76|166.98|164.58|167.16|164.76|166.98|164.58|0
1653661340000|2022-05-27 14:22:20|167.06|164.66|167.95|165.55|168.13|165.73|167.06|164.66|0
1653661350000|2022-05-27 14:22:30|168.13|165.73|166.89|164.49|168.13|165.73|166.89|164.49|0
1653661360000|2022-05-27 14:22:40|166.71|164.31|166.71|164.31|166.71|164.31|166.53|164.13|0
1653661370000|2022-05-27 14:22:50|166.53|164.13|165.82|163.42|166.53|164.13|165.82|163.42|0
1653661380000|2022-05-27 14:23:00|166.18|163.78|166.53|164.13|166.53|164.13|166.18|163.78|0
1653661390000|2022-05-27 14:23:10|166.18|163.78|165.65|163.25|166.18|163.78|165.65|163.25|0
1653661400000|2022-05-27 14:23:20|165.82|163.42|165.47|163.07|165.82|163.42|165.47|163.07|0
1653661410000|2022-05-27 14:23:30|165.29|162.89|165.47|163.07|165.47|163.07|165.12|162.72|0
1653661420000|2022-05-27 14:23:40|165.29|162.89|165.82|163.42|165.82|163.42|165.29|162.89|0
1653661430000|2022-05-27 14:23:50|165.47|163.07|165.12|162.72|165.47|163.07|165.12|162.72|0
1653661440000|2022-05-27 14:24:00|164.76|162.36|164.94|162.54|165.12|162.72|164.76|162.36|0
1653661450000|2022-05-27 14:24:10|165.47|163.07|166.35|163.95|166.35|163.95|165.47|163.07|0
1653661460000|2022-05-27 14:24:20|166.18|163.78|166|163.6|166.53|164.13|166|163.6|0
1653661470000|2022-05-27 14:24:30|166.35|163.95|166.18|163.78|166.35|163.95|166.18|163.78|0
1653661480000|2022-05-27 14:24:40|166.53|164.13|166.35|163.95|166.53|164.13|166.18|163.78|0
1653661490000|2022-05-27 14:24:50|166.53|164.13|166.35|163.95|166.53|164.13|166.18|163.78|0
1653661500000|2022-05-27 14:25:00|166.53|164.13|166.35|163.95|166.53|164.13|166.18|163.78|0
1653661510000|2022-05-27 14:25:10|166.53|164.13|166.35|163.95|167.06|164.66|166.35|163.95|0
1653661520000|2022-05-27 14:25:20|166.17|163.77|166.71|164.31|166.71|164.31|166.17|163.77|0
1653661530000|2022-05-27 14:25:30|166.88|164.48|168.13|165.73|168.48|166.08|166.88|164.48|0
1653661540000|2022-05-27 14:25:40|168.48|166.08|167.77|165.37|168.48|166.08|167.77|165.37|0
1653661550000|2022-05-27 14:25:50|167.95|165.55|167.95|165.55|168.13|165.73|167.95|165.55|0
1653661560000|2022-05-27 14:26:00|167.59|165.19|168.3|165.9|168.3|165.9|167.59|165.19|0
1653661570000|2022-05-27 14:26:10|168.13|165.73|168.13|165.73|168.3|165.9|168.13|165.73|0
1653661580000|2022-05-27 14:26:20|167.95|165.55|168.12|165.72|168.3|165.9|167.95|165.55|0
1653661590000|2022-05-27 14:26:30|167.95|165.55|167.95|165.55|168.3|165.9|167.77|165.37|0
1653661600000|2022-05-27 14:26:40|168.12|165.72|168.12|165.72|168.3|165.9|167.95|165.55|0
1653661610000|2022-05-27 14:26:50|168.22|165.82|168.3|165.9|168.3|165.9|168.12|165.72|0
1653661620000|2022-05-27 14:27:00|167.95|165.55|168.12|165.72|168.12|165.72|167.77|165.37|0
1653661630000|2022-05-27 14:27:10|167.95|165.55|168.12|165.72|168.12|165.72|167.95|165.55|0
1653661640000|2022-05-27 14:27:20|167.77|165.37|167.59|165.19|167.77|165.37|167.59|165.19|0
1653661650000|2022-05-27 14:27:30|167.95|165.55|167.95|165.55|167.95|165.55|167.95|165.55|0
1653661660000|2022-05-27 14:27:40|167.77|165.37|167.95|165.55|167.95|165.55|167.59|165.19|0
1653661670000|2022-05-27 14:27:50|167.77|165.37|167.95|165.55|167.95|165.55|167.59|165.19|0
1653661680000|2022-05-27 14:28:00|168.12|165.72|167.77|165.37|168.48|166.08|167.77|165.37|0
1653661690000|2022-05-27 14:28:10|167.94|165.54|167.94|165.54|168.12|165.72|167.77|165.37|0
1653661700000|2022-05-27 14:28:20|168.12|165.72|168.12|165.72|168.12|165.72|167.94|165.54|0
1653661710000|2022-05-27 14:28:30|168.3|165.9|168.12|165.72|168.3|165.9|168.12|165.72|0
1653661720000|2022-05-27 14:28:40|168.3|165.9|168.12|165.72|168.48|166.08|167.94|165.54|0
1653661730000|2022-05-27 14:28:50|167.77|165.37|167.77|165.37|167.94|165.54|167.77|165.37|0
1653661740000|2022-05-27 14:29:00|167.94|165.54|168.83|166.43|168.83|166.43|167.94|165.54|0
1653661750000|2022-05-27 14:29:10|168.66|166.26|168.66|166.26|168.66|166.26|168.3|165.9|0
1653661760000|2022-05-27 14:29:20|168.83|166.43|169.01|166.61|169.19|166.79|168.83|166.43|0
1653661770000|2022-05-27 14:29:30|169.19|166.79|168.75|166.35|169.19|166.79|168.75|166.35|0
1653661780000|2022-05-27 14:29:40|168.83|166.43|169.37|166.97|169.73|167.33|168.83|166.43|0
1653661790000|2022-05-27 14:29:50|169.1|166.7|169.37|166.97|169.73|167.33|169.1|166.7|0
1653661800000|2022-05-27 14:30:00|168.3|165.9|169.01|166.61|169.01|166.61|168.3|165.9|0
1653661810000|2022-05-27 14:30:10|169.19|166.79|168.12|165.72|169.19|166.79|168.12|165.72|0
1653661820000|2022-05-27 14:30:20|167.94|165.54|168.3|165.9|168.3|165.9|167.94|165.54|0
1653661830000|2022-05-27 14:30:30|168.12|165.72|167.59|165.19|168.12|165.72|167.59|165.19|0
1653661840000|2022-05-27 14:30:40|167.41|165.01|167.76|165.36|167.76|165.36|167.41|165.01|0
1653661850000|2022-05-27 14:30:50|167.94|165.54|167.41|165.01|167.94|165.54|167.41|165.01|0
1653661860000|2022-05-27 14:31:00|167.76|165.36|168.21|165.81|168.21|165.81|167.76|165.36|0
1653661870000|2022-05-27 14:31:10|167.59|165.19|167.41|165.01|167.59|165.19|167.41|165.01|0
1653661880000|2022-05-27 14:31:20|167.59|165.19|167.41|165.01|167.76|165.36|167.41|165.01|0
1653661890000|2022-05-27 14:31:30|167.76|165.36|167.59|165.19|167.76|165.36|167.41|165.01|0
1653661900000|2022-05-27 14:31:40|167.76|165.36|167.58|165.18|167.76|165.36|167.41|165.01|0
1653661910000|2022-05-27 14:31:50|167.41|165.01|167.58|165.18|167.58|165.18|167.41|165.01|0
1653661920000|2022-05-27 14:32:00|167.23|164.83|167.41|165.01|167.76|165.36|167.23|164.83|0
1653661930000|2022-05-27 14:32:10|167.05|164.65|167.41|165.01|167.41|165.01|167.05|164.65|0
1653661940000|2022-05-27 14:32:20|167.05|164.65|167.58|165.18|167.58|165.18|167.05|164.65|0
1653661950000|2022-05-27 14:32:30|167.41|165.01|167.05|164.65|167.41|165.01|167.05|164.65|0
1653661960000|2022-05-27 14:32:40|166.87|164.47|167.05|164.65|167.05|164.65|166.87|164.47|0
1653661970000|2022-05-27 14:32:50|166.87|164.47|167.05|164.65|167.05|164.65|166.52|164.12|0
1653661980000|2022-05-27 14:33:00|167.23|164.83|167.58|165.18|167.76|165.36|167.23|164.83|0
1653661990000|2022-05-27 14:33:10|167.94|165.54|167.58|165.18|168.21|165.81|167.58|165.18|0
1653662000000|2022-05-27 14:33:20|167.94|165.54|167.58|165.18|167.94|165.54|167.41|165.01|0
1653662010000|2022-05-27 14:33:30|167.94|165.54|168.12|165.72|168.47|166.07|167.94|165.54|0
1653662020000|2022-05-27 14:33:40|168.47|166.07|168.12|165.72|168.47|166.07|168.12|165.72|0
1653662030000|2022-05-27 14:33:50|167.76|165.36|167.4|165|167.76|165.36|167.4|165|0
1653662040000|2022-05-27 14:34:00|167.76|165.36|167.58|165.18|167.94|165.54|167.58|165.18|0
1653662050000|2022-05-27 14:34:10|167.76|165.36|168.12|165.72|168.12|165.72|167.4|165|0
1653662060000|2022-05-27 14:34:20|168.29|165.89|167.76|165.36|168.29|165.89|167.76|165.36|0
1653662070000|2022-05-27 14:34:30|168.21|165.81|167.94|165.54|168.29|165.89|167.94|165.54|0
1653662080000|2022-05-27 14:34:40|168.11|165.71|168.83|166.43|168.83|166.43|168.11|165.71|0
1653662090000|2022-05-27 14:34:50|168.56|166.16|168.47|166.07|168.56|166.16|168.47|166.07|0
1653662100000|2022-05-27 14:35:00|168.83|166.43|168.65|166.25|168.83|166.43|168.65|166.25|0
1653662110000|2022-05-27 14:35:10|168.29|165.89|167.94|165.54|168.47|166.07|167.94|165.54|0
1653662120000|2022-05-27 14:35:20|167.76|165.36|167.4|165|167.94|165.54|167.4|165|0
1653662130000|2022-05-27 14:35:30|167.58|165.18|167.58|165.18|167.94|165.54|167.58|165.18|0
1653662140000|2022-05-27 14:35:40|167.76|165.36|167.4|165|167.76|165.36|167.22|164.82|0
1653662150000|2022-05-27 14:35:50|167.22|164.82|167.4|165|167.4|165|167.05|164.65|0
1653662160000|2022-05-27 14:36:00|167.22|164.82|166.87|164.47|167.22|164.82|166.87|164.47|0
1653662170000|2022-05-27 14:36:10|167.05|164.65|166.87|164.47|167.05|164.65|166.78|164.38|0
1653662180000|2022-05-27 14:36:20|166.69|164.29|167.22|164.82|167.22|164.82|166.69|164.29|0
1653662190000|2022-05-27 14:36:30|167.58|165.18|167.49|165.09|167.58|165.18|167.22|164.82|0
1653662200000|2022-05-27 14:36:40|167.22|164.82|167.4|165|167.4|165|167.22|164.82|0
1653662210000|2022-05-27 14:36:50|167.58|165.18|167.58|165.18|167.58|165.18|167.4|165|0
1653662220000|2022-05-27 14:37:00|167.4|165|167.4|165|167.58|165.18|167.4|165|0
1653662230000|2022-05-27 14:37:10|167.76|165.36|167.58|165.18|167.76|165.36|167.22|164.82|0
1653662240000|2022-05-27 14:37:20|167.76|165.36|168.47|166.07|168.47|166.07|167.76|165.36|0
1653662250000|2022-05-27 14:37:30|168.29|165.89|168.65|166.25|168.65|166.25|168.29|165.89|0
1653662260000|2022-05-27 14:37:40|168.11|165.71|167.4|165|168.11|165.71|167.4|165|0
1653662270000|2022-05-27 14:37:50|167.58|165.18|167.4|165|167.58|165.18|167.4|165|0
1653662280000|2022-05-27 14:38:00|167.22|164.82|167.4|165|167.58|165.18|167.22|164.82|0
1653662290000|2022-05-27 14:38:10|167.75|165.35|167.4|165|167.75|165.35|167.22|164.82|0
1653662300000|2022-05-27 14:38:20|167.58|165.18|167.58|165.18|167.75|165.35|167.58|165.18|0
1653662310000|2022-05-27 14:38:30|167.75|165.35|167.4|165|167.75|165.35|167.4|165|0
1653662320000|2022-05-27 14:38:40|167.58|165.18|167.58|165.18|167.58|165.18|167.4|165|0
1653662330000|2022-05-27 14:38:50|168.11|165.71|167.75|165.35|168.11|165.71|167.75|165.35|0
1653662340000|2022-05-27 14:39:00|167.93|165.53|168.47|166.07|168.47|166.07|167.93|165.53|0
1653662350000|2022-05-27 14:39:10|168.56|166.16|169|166.6|169|166.6|168.56|166.16|0
1653662360000|2022-05-27 14:39:20|168.64|166.24|169.54|167.14|169.54|167.14|168.64|166.24|0
1653662370000|2022-05-27 14:39:30|169.18|166.78|168.64|166.24|169.18|166.78|168.64|166.24|0
1653662380000|2022-05-27 14:39:40|168.82|166.42|168.82|166.42|169|166.6|168.82|166.42|0
1653662390000|2022-05-27 14:39:50|168.64|166.24|169.36|166.96|169.36|166.96|168.64|166.24|0
1653662400000|2022-05-27 14:40:00|168.82|166.42|169.18|166.78|169.18|166.78|168.82|166.42|0
1653662410000|2022-05-27 14:40:10|169|166.6|169.53|167.13|169.53|167.13|169|166.6|0
1653662420000|2022-05-27 14:40:20|169.71|167.31|170.07|167.67|170.07|167.67|169.71|167.31|0
1653662430000|2022-05-27 14:40:30|170.25|167.85|170.25|167.85|170.61|168.21|169.89|167.49|0
1653662440000|2022-05-27 14:40:40|170.43|168.03|170.61|168.21|170.61|168.21|170.25|167.85|0
1653662450000|2022-05-27 14:40:50|170.79|168.39|170.97|168.57|170.97|168.57|170.43|168.03|0
1653662460000|2022-05-27 14:41:00|170.61|168.21|171.15|168.75|171.15|168.75|170.61|168.21|0
1653662470000|2022-05-27 14:41:10|170.97|168.57|170.97|168.57|170.97|168.57|170.88|168.48|0
1653662480000|2022-05-27 14:41:20|170.61|168.21|170.61|168.21|170.61|168.21|170.07|167.67|0
1653662490000|2022-05-27 14:41:30|170.43|168.03|170.97|168.57|170.97|168.57|170.25|167.85|0
1653662500000|2022-05-27 14:41:40|170.79|168.39|170.61|168.21|170.97|168.57|170.61|168.21|0
1653662510000|2022-05-27 14:41:50|170.43|168.03|170.25|167.85|170.61|168.21|170.25|167.85|0
1653662520000|2022-05-27 14:42:00|170.07|167.67|170.25|167.85|170.25|167.85|169.89|167.49|0
1653662530000|2022-05-27 14:42:10|170.07|167.67|169.89|167.49|170.07|167.67|169.71|167.31|0
1653662540000|2022-05-27 14:42:20|170.07|167.67|170.25|167.85|170.25|167.85|169.89|167.49|0
1653662550000|2022-05-27 14:42:30|170.43|168.03|170.61|168.21|170.61|168.21|170.43|168.03|0
1653662560000|2022-05-27 14:42:40|170.79|168.39|170.61|168.21|170.79|168.39|170.61|168.21|0
1653662570000|2022-05-27 14:42:50|170.43|168.03|170.96|168.56|170.96|168.56|170.25|167.85|0
1653662580000|2022-05-27 14:43:00|171.14|168.74|171.32|168.92|171.32|168.92|170.96|168.56|0
1653662590000|2022-05-27 14:43:10|171.5|169.1|171.86|169.46|172.04|169.64|171.5|169.1|0
1653662600000|2022-05-27 14:43:20|171.68|169.28|172.58|170.18|172.58|170.18|171.68|169.28|0
1653662610000|2022-05-27 14:43:30|172.4|170|171.68|169.28|172.4|170|171.68|169.28|0
1653662620000|2022-05-27 14:43:40|172.04|169.64|171.5|169.1|172.04|169.64|171.5|169.1|0
1653662630000|2022-05-27 14:43:50|171.14|168.74|170.6|168.2|171.14|168.74|170.6|168.2|0
1653662640000|2022-05-27 14:44:00|170.25|167.85|170.96|168.56|170.96|168.56|170.07|167.67|0
1653662650000|2022-05-27 14:44:10|170.78|168.38|170.25|167.85|170.78|168.38|170.25|167.85|0
1653662660000|2022-05-27 14:44:20|171.09|168.69|171.45|169.05|171.45|169.05|171.09|168.69|0
1653662670000|2022-05-27 14:44:30|171.63|169.23|171.09|168.69|171.63|169.23|171.09|168.69|0
1653662680000|2022-05-27 14:44:40|171.63|169.23|171.72|169.32|171.81|169.41|171.63|169.23|0
1653662690000|2022-05-27 14:44:50|171.63|169.23|171.27|168.87|171.63|169.23|171.27|168.87|0
1653662700000|2022-05-27 14:45:00|171.45|169.05|171.63|169.23|171.63|169.23|171.27|168.87|0
1653662710000|2022-05-27 14:45:10|171.45|169.05|171.81|169.41|171.81|169.41|171.45|169.05|0
1653662720000|2022-05-27 14:45:20|171.99|169.59|171.81|169.41|171.99|169.59|171.63|169.23|0
1653662730000|2022-05-27 14:45:30|171.63|169.23|171.81|169.41|171.81|169.41|171.63|169.23|0
1653662740000|2022-05-27 14:45:40|171.63|169.23|171.99|169.59|171.99|169.59|171.63|169.23|0
1653662750000|2022-05-27 14:45:50|172.53|170.13|172.7|170.3|172.7|170.3|172.35|169.95|0
1653662760000|2022-05-27 14:46:00|172.88|170.48|172.52|170.12|172.88|170.48|172.35|169.95|0
1653662770000|2022-05-27 14:46:10|172.35|169.95|172.35|169.95|172.7|170.3|172.35|169.95|0
1653662780000|2022-05-27 14:46:20|172.7|170.3|172.88|170.48|173.24|170.84|172.7|170.3|0
1653662790000|2022-05-27 14:46:30|173.42|171.02|173.96|171.56|173.96|171.56|173.42|171.02|0
1653662800000|2022-05-27 14:46:40|173.78|171.38|173.96|171.56|173.96|171.56|173.78|171.38|0
1653662810000|2022-05-27 14:46:50|173.78|171.38|173.96|171.56|173.96|171.56|173.78|171.38|0
1653662820000|2022-05-27 14:47:00|174.14|171.74|173.78|171.38|174.14|171.74|173.78|171.38|0
1653662830000|2022-05-27 14:47:10|173.6|171.2|173.78|171.38|173.78|171.38|173.6|171.2|0
1653662840000|2022-05-27 14:47:20|173.6|171.2|173.78|171.38|173.78|171.38|173.42|171.02|0
1653662850000|2022-05-27 14:47:30|173.6|171.2|173.96|171.56|173.96|171.56|173.6|171.2|0
1653662860000|2022-05-27 14:47:40|173.78|171.38|173.06|170.66|173.78|171.38|173.06|170.66|0
1653662870000|2022-05-27 14:47:50|172.7|170.3|172.7|170.3|172.88|170.48|172.7|170.3|0
1653662880000|2022-05-27 14:48:00|172.34|169.94|171.45|169.05|172.34|169.94|171.45|169.05|0
1653662890000|2022-05-27 14:48:10|171.27|168.87|171.27|168.87|171.63|169.23|171.27|168.87|0
1653662900000|2022-05-27 14:48:20|171.09|168.69|171.27|168.87|171.27|168.87|171.09|168.69|0
1653662910000|2022-05-27 14:48:30|171.09|168.69|171.27|168.87|171.27|168.87|171.09|168.69|0
1653662920000|2022-05-27 14:48:40|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1653662930000|2022-05-27 14:48:50|171.45|169.05|171.09|168.69|171.45|169.05|170.91|168.51|0
1653662940000|2022-05-27 14:49:00|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1653662950000|2022-05-27 14:49:10|170.55|168.15|171.09|168.69|171.09|168.69|170.55|168.15|0
1653662960000|2022-05-27 14:49:20|170.91|168.51|171|168.6|171|168.6|170.73|168.33|0
1653662970000|2022-05-27 14:49:30|170.73|168.33|170.55|168.15|170.91|168.51|170.55|168.15|0
1653662980000|2022-05-27 14:49:40|170.37|167.97|170.55|168.15|170.55|168.15|170.37|167.97|0
1653662990000|2022-05-27 14:49:50|170.73|168.33|170.73|168.33|170.91|168.51|170.73|168.33|0
1653663000000|2022-05-27 14:50:00|170.37|167.97|170.19|167.79|170.55|168.15|170.19|167.79|0
1653663010000|2022-05-27 14:50:10|170.02|167.62|170.73|168.33|170.73|168.33|170.02|167.62|0
1653663020000|2022-05-27 14:50:20|170.91|168.51|170.55|168.15|170.91|168.51|170.37|167.97|0
1653663030000|2022-05-27 14:50:30|170.73|168.33|170.37|167.97|170.73|168.33|170.02|167.62|0
1653663040000|2022-05-27 14:50:40|170.19|167.79|170.19|167.79|170.19|167.79|170.01|167.61|0
1653663050000|2022-05-27 14:50:50|170.01|167.61|169.84|167.44|170.01|167.61|169.84|167.44|0
1653663060000|2022-05-27 14:51:00|170.01|167.61|170.19|167.79|170.37|167.97|170.01|167.61|0
1653663070000|2022-05-27 14:51:10|170.37|167.97|170.01|167.61|170.37|167.97|170.01|167.61|0
1653663080000|2022-05-27 14:51:20|170.37|167.97|170.91|168.51|170.91|168.51|170.37|167.97|0
1653663090000|2022-05-27 14:51:30|170.73|168.33|170.91|168.51|170.91|168.51|170.73|168.33|0
1653663100000|2022-05-27 14:51:40|171.26|168.86|171.26|168.86|171.62|169.22|171.26|168.86|0
1653663110000|2022-05-27 14:51:50|170.73|168.33|170.55|168.15|171.08|168.68|170.55|168.15|0
1653663120000|2022-05-27 14:52:00|170.37|167.97|170.19|167.79|170.37|167.97|170.19|167.79|0
1653663130000|2022-05-27 14:52:10|170.55|168.15|170.37|167.97|170.55|168.15|170.37|167.97|0
1653663140000|2022-05-27 14:52:20|170.55|168.15|171.36|168.96|171.36|168.96|170.55|168.15|0
1653663150000|2022-05-27 14:52:30|171.26|168.86|171.44|169.04|171.62|169.22|171.26|168.86|0
1653663160000|2022-05-27 14:52:40|171.26|168.86|171.8|169.4|171.8|169.4|171.26|168.86|0
1653663170000|2022-05-27 14:52:50|171.62|169.22|171.98|169.58|171.98|169.58|171.62|169.22|0
1653663180000|2022-05-27 14:53:00|172.16|169.76|171.71|169.31|172.16|169.76|171.71|169.31|0
1653663190000|2022-05-27 14:53:10|171.62|169.22|171.08|168.68|171.62|169.22|171.08|168.68|0
1653663200000|2022-05-27 14:53:20|171.44|169.04|171.08|168.68|171.44|169.04|171.08|168.68|0
1653663210000|2022-05-27 14:53:30|171|168.6|170.9|168.5|171|168.6|170.9|168.5|0
1653663220000|2022-05-27 14:53:40|170.72|168.32|171.26|168.86|171.26|168.86|170.37|167.97|0
1653663230000|2022-05-27 14:53:50|171.44|169.04|171.62|169.22|171.62|169.22|171.44|169.04|0
1653663240000|2022-05-27 14:54:00|171.44|169.04|171.98|169.58|171.98|169.58|171.44|169.04|0
1653663250000|2022-05-27 14:54:10|171.8|169.4|171.62|169.22|171.98|169.58|171.62|169.22|0
1653663260000|2022-05-27 14:54:20|171.35|168.95|171.98|169.58|172.16|169.76|171.35|168.95|0
1653663270000|2022-05-27 14:54:30|171.8|169.4|171.62|169.22|171.8|169.4|171.62|169.22|0
1653663280000|2022-05-27 14:54:40|171.44|169.04|171.08|168.68|171.44|169.04|170.9|168.5|0
1653663290000|2022-05-27 14:54:50|171.17|168.77|170.9|168.5|171.17|168.77|170.72|168.32|0
1653663300000|2022-05-27 14:55:00|170.72|168.32|170.54|168.14|170.72|168.32|170.54|168.14|0
1653663310000|2022-05-27 14:55:10|170.19|167.79|170.9|168.5|170.9|168.5|170.19|167.79|0
1653663320000|2022-05-27 14:55:20|170.72|168.32|170.9|168.5|171.08|168.68|170.72|168.32|0
1653663330000|2022-05-27 14:55:30|171.08|168.68|171.8|169.4|171.8|169.4|171.08|168.68|0
1653663340000|2022-05-27 14:55:40|171.62|169.22|171.44|169.04|171.8|169.4|171.44|169.04|0
1653663350000|2022-05-27 14:55:50|171.8|169.4|172.15|169.75|172.15|169.75|171.62|169.22|0
1653663360000|2022-05-27 14:56:00|171.97|169.57|172.51|170.11|172.51|170.11|171.97|169.57|0
1653663370000|2022-05-27 14:56:10|172.79|170.39|172.69|170.29|172.87|170.47|172.69|170.29|0
1653663380000|2022-05-27 14:56:20|172.87|170.47|172.87|170.47|173.05|170.65|172.69|170.29|0
1653663390000|2022-05-27 14:56:30|173.23|170.83|172.87|170.47|173.23|170.83|172.87|170.47|0
1653663400000|2022-05-27 14:56:40|173.05|170.65|173.41|171.01|173.41|171.01|173.05|170.65|0
1653663410000|2022-05-27 14:56:50|173.59|171.19|173.59|171.19|173.59|171.19|173.05|170.65|0
1653663420000|2022-05-27 14:57:00|173.77|171.37|173.95|171.55|173.95|171.55|173.59|171.19|0
1653663430000|2022-05-27 14:57:10|174.04|171.64|173.77|171.37|174.04|171.64|173.77|171.37|0
1653663440000|2022-05-27 14:57:20|173.41|171.01|172.87|170.47|173.41|171.01|172.87|170.47|0
1653663450000|2022-05-27 14:57:30|172.69|170.29|172.69|170.29|172.69|170.29|172.51|170.11|0
1653663460000|2022-05-27 14:57:40|172.87|170.47|172.69|170.29|172.87|170.47|172.33|169.93|0
1653663470000|2022-05-27 14:57:50|172.51|170.11|172.69|170.29|172.69|170.29|172.51|170.11|0
1653663480000|2022-05-27 14:58:00|172.87|170.47|173.23|170.83|173.23|170.83|172.87|170.47|0
1653663490000|2022-05-27 14:58:10|173.95|171.55|173.95|171.55|173.95|171.55|173.59|171.19|0
1653663500000|2022-05-27 14:58:20|173.77|171.37|174.13|171.73|174.13|171.73|173.77|171.37|0
1653663510000|2022-05-27 14:58:30|174.67|172.27|174.31|171.91|174.85|172.45|174.31|171.91|0
1653663520000|2022-05-27 14:58:40|174.49|172.09|174.67|172.27|174.67|172.27|174.49|172.09|0
1653663530000|2022-05-27 14:58:50|174.85|172.45|175.03|172.63|175.21|172.81|174.85|172.45|0
1653663540000|2022-05-27 14:59:00|174.67|172.27|175.21|172.81|175.21|172.81|174.67|172.27|0
1653663550000|2022-05-27 14:59:10|175.03|172.63|175.39|172.99|175.39|172.99|175.03|172.63|0
1653663560000|2022-05-27 14:59:20|175.21|172.81|175.57|173.17|175.57|173.17|175.03|172.63|0
1653663570000|2022-05-27 14:59:30|175.39|172.99|175.21|172.81|175.39|172.99|175.03|172.63|0
1653663580000|2022-05-27 14:59:40|175.03|172.63|175.21|172.81|175.21|172.81|174.85|172.45|0
1653663590000|2022-05-27 14:59:50|175.03|172.63|175.03|172.63|175.21|172.81|175.03|172.63|0
1653663600000|2022-05-27 15:00:00|174.67|172.27|173.77|171.37|174.67|172.27|173.77|171.37|0
1653663610000|2022-05-27 15:00:10|173.59|171.19|173.95|171.55|173.95|171.55|173.59|171.19|0
1653663620000|2022-05-27 15:00:20|173.77|171.37|174.49|172.09|174.49|172.09|173.77|171.37|0
1653663630000|2022-05-27 15:00:30|174.31|171.91|174.49|172.09|174.49|172.09|174.31|171.91|0
1653663640000|2022-05-27 15:00:40|174.67|172.27|174.85|172.45|174.85|172.45|174.67|172.27|0
1653663650000|2022-05-27 15:00:50|175.03|172.63|174.67|172.27|175.21|172.81|174.67|172.27|0
1653663660000|2022-05-27 15:01:00|174.85|172.45|174.31|171.91|174.85|172.45|174.31|171.91|0
1653663670000|2022-05-27 15:01:10|174.49|172.09|174.85|172.45|174.85|172.45|174.49|172.09|0
1653663680000|2022-05-27 15:01:20|174.67|172.27|175.03|172.63|175.03|172.63|174.67|172.27|0
1653663690000|2022-05-27 15:01:30|175.21|172.81|176.12|173.72|176.12|173.72|175.12|172.72|0
1653663700000|2022-05-27 15:01:40|175.93|173.53|176.3|173.9|176.3|173.9|175.93|173.53|0
1653663710000|2022-05-27 15:01:50|176.12|173.72|176.12|173.72|176.3|173.9|176.12|173.72|0
1653663720000|2022-05-27 15:02:00|176.48|174.08|175.93|173.53|176.48|174.08|175.93|173.53|0
1653663730000|2022-05-27 15:02:10|176.3|173.9|176.12|173.72|176.66|174.26|176.12|173.72|0
1653663740000|2022-05-27 15:02:20|175.75|173.35|176.66|174.26|176.66|174.26|175.75|173.35|0
1653663750000|2022-05-27 15:02:30|176.48|174.08|176.66|174.26|176.66|174.26|176.3|173.9|0
1653663760000|2022-05-27 15:02:40|176.84|174.44|177.57|175.17|177.57|175.17|176.84|174.44|0
1653663770000|2022-05-27 15:02:50|177.48|175.08|177.75|175.35|177.75|175.35|177.21|174.81|0
1653663780000|2022-05-27 15:03:00|177.57|175.17|177.57|175.17|178.12|175.72|177.39|174.99|0
1653663790000|2022-05-27 15:03:10|177.39|174.99|176.84|174.44|177.39|174.99|176.84|174.44|0
1653663800000|2022-05-27 15:03:20|176.66|174.26|176.75|174.35|177.02|174.62|176.48|174.08|0
1653663810000|2022-05-27 15:03:30|177.02|174.62|176.84|174.44|177.2|174.8|176.84|174.44|0
1653663820000|2022-05-27 15:03:40|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1653663830000|2022-05-27 15:03:50|176.3|173.9|175.39|172.99|176.3|173.9|175.39|172.99|0
1653663840000|2022-05-27 15:04:00|175.03|172.63|175.03|172.63|175.21|172.81|175.03|172.63|0
1653663850000|2022-05-27 15:04:10|174.85|172.45|175.21|172.81|175.21|172.81|174.85|172.45|0
1653663860000|2022-05-27 15:04:20|174.84|172.44|175.03|172.63|175.03|172.63|174.12|171.72|0
1653663870000|2022-05-27 15:04:30|175.21|172.81|175.21|172.81|175.21|172.81|174.84|172.44|0
1653663880000|2022-05-27 15:04:40|174.94|172.54|175.21|172.81|175.21|172.81|174.84|172.44|0
1653663890000|2022-05-27 15:04:50|175.75|173.35|176.11|173.71|176.11|173.71|175.75|173.35|0
1653663900000|2022-05-27 15:05:00|175.93|173.53|177.02|174.62|177.02|174.62|175.93|173.53|0
1653663910000|2022-05-27 15:05:10|176.11|173.71|175.75|173.35|176.11|173.71|175.75|173.35|0
1653663920000|2022-05-27 15:05:20|176.29|173.89|176.29|173.89|176.47|174.07|176.11|173.71|0
1653663930000|2022-05-27 15:05:30|175.93|173.53|175.21|172.81|175.93|173.53|175.21|172.81|0
1653663940000|2022-05-27 15:05:40|175.39|172.99|175.02|172.62|175.39|172.99|175.02|172.62|0
1653663950000|2022-05-27 15:05:50|174.84|172.44|174.66|172.26|174.84|172.44|174.66|172.26|0
1653663960000|2022-05-27 15:06:00|174.84|172.44|174.48|172.08|175.02|172.62|174.48|172.08|0
1653663970000|2022-05-27 15:06:10|174.66|172.26|174.66|172.26|174.66|172.26|174.3|171.9|0
1653663980000|2022-05-27 15:06:20|174.84|172.44|174.48|172.08|174.84|172.44|174.3|171.9|0
1653663990000|2022-05-27 15:06:30|173.76|171.36|174.12|171.72|174.12|171.72|173.58|171.18|0
1653664000000|2022-05-27 15:06:40|173.76|171.36|173.4|171|173.94|171.54|173.4|171|0
1653664010000|2022-05-27 15:06:50|173.22|170.82|173.04|170.64|173.22|170.82|172.86|170.46|0
1653664020000|2022-05-27 15:07:00|172.86|170.46|173.04|170.64|173.04|170.64|172.86|170.46|0
1653664030000|2022-05-27 15:07:10|172.86|170.46|173.04|170.64|173.04|170.64|172.86|170.46|0
1653664040000|2022-05-27 15:07:20|173.4|171|173.4|171|173.4|171|173.04|170.64|0
1653664050000|2022-05-27 15:07:30|173.22|170.82|173.04|170.64|173.22|170.82|173.04|170.64|0
1653664060000|2022-05-27 15:07:40|173.22|170.82|173.4|171|173.58|171.18|173.22|170.82|0
1653664070000|2022-05-27 15:07:50|173.58|171.18|172.86|170.46|173.58|171.18|172.86|170.46|0
1653664080000|2022-05-27 15:08:00|173.04|170.64|173.04|170.64|173.04|170.64|172.86|170.46|0
1653664090000|2022-05-27 15:08:10|172.5|170.1|172.68|170.28|172.86|170.46|172.5|170.1|0
1653664100000|2022-05-27 15:08:20|172.86|170.46|173.22|170.82|173.22|170.82|172.86|170.46|0
1653664110000|2022-05-27 15:08:30|173.76|171.36|173.22|170.82|173.76|171.36|173.22|170.82|0
1653664120000|2022-05-27 15:08:40|173.04|170.64|172.86|170.46|173.22|170.82|172.86|170.46|0
1653664130000|2022-05-27 15:08:50|173.04|170.64|172.86|170.46|173.04|170.64|172.59|170.19|0
1653664140000|2022-05-27 15:09:00|173.04|170.64|172.86|170.46|173.22|170.82|172.86|170.46|0
1653664150000|2022-05-27 15:09:10|173.04|170.64|173.58|171.18|173.58|171.18|172.86|170.46|0
1653664160000|2022-05-27 15:09:20|174.12|171.72|173.76|171.36|174.12|171.72|173.76|171.36|0
1653664170000|2022-05-27 15:09:30|173.4|171|173.04|170.64|173.4|171|173.04|170.64|0
1653664180000|2022-05-27 15:09:40|172.68|170.28|173.03|170.63|173.03|170.63|172.68|170.28|0
1653664190000|2022-05-27 15:09:50|172.86|170.46|172.5|170.1|172.86|170.46|172.5|170.1|0
1653664200000|2022-05-27 15:10:00|172.32|169.92|172.68|170.28|172.68|170.28|171.96|169.56|0
1653664210000|2022-05-27 15:10:10|172.85|170.45|172.5|170.1|172.85|170.45|172.5|170.1|0
1653664220000|2022-05-27 15:10:20|172.67|170.27|173.03|170.63|173.03|170.63|172.67|170.27|0
1653664230000|2022-05-27 15:10:30|173.21|170.81|172.14|169.74|173.21|170.81|172.14|169.74|0
1653664240000|2022-05-27 15:10:40|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1653664250000|2022-05-27 15:10:50|172.32|169.92|171.6|169.2|172.32|169.92|171.6|169.2|0
1653664260000|2022-05-27 15:11:00|171.69|169.29|171.42|169.02|171.69|169.29|171.42|169.02|0
1653664270000|2022-05-27 15:11:10|171.06|168.66|171.24|168.84|171.24|168.84|171.06|168.66|0
1653664280000|2022-05-27 15:11:20|171.6|169.2|171.24|168.84|171.6|169.2|171.24|168.84|0
1653664290000|2022-05-27 15:11:30|171.06|168.66|171.06|168.66|171.06|168.66|170.7|168.3|0
1653664300000|2022-05-27 15:11:40|170.7|168.3|170.7|168.3|170.7|168.3|170.52|168.12|0
1653664310000|2022-05-27 15:11:50|170.52|168.12|170.52|168.12|170.52|168.12|170.44|168.04|0
1653664320000|2022-05-27 15:12:00|170.35|167.95|170.17|167.77|170.52|168.12|170.17|167.77|0
1653664330000|2022-05-27 15:12:10|169.99|167.59|169.99|167.59|169.99|167.59|169.81|167.41|0
1653664340000|2022-05-27 15:12:20|169.81|167.41|170.17|167.77|170.17|167.77|169.81|167.41|0
1653664350000|2022-05-27 15:12:30|170.34|167.94|170.52|168.12|170.52|168.12|170.17|167.77|0
1653664360000|2022-05-27 15:12:40|170.17|167.77|169.81|167.41|170.17|167.77|169.63|167.23|0
1653664370000|2022-05-27 15:12:50|169.63|167.23|169.63|167.23|169.81|167.41|169.45|167.05|0
1653664380000|2022-05-27 15:13:00|169.99|167.59|169.72|167.32|170.17|167.77|169.72|167.32|0
1653664390000|2022-05-27 15:13:10|169.63|167.23|169.81|167.41|170.17|167.77|169.63|167.23|0
1653664400000|2022-05-27 15:13:20|169.63|167.23|169.81|167.41|169.81|167.41|169.63|167.23|0
1653664410000|2022-05-27 15:13:30|169.63|167.23|169.63|167.23|169.63|167.23|169.27|166.87|0
1653664420000|2022-05-27 15:13:40|169.45|167.05|169.63|167.23|169.63|167.23|169.45|167.05|0
1653664430000|2022-05-27 15:13:50|169.45|167.05|169.63|167.23|169.63|167.23|169.27|166.87|0
1653664440000|2022-05-27 15:14:00|169.45|167.05|169.63|167.23|169.81|167.41|169.45|167.05|0
1653664450000|2022-05-27 15:14:10|169.45|167.05|169.81|167.41|169.81|167.41|169.27|166.87|0
1653664460000|2022-05-27 15:14:20|169.99|167.59|170.7|168.3|170.7|168.3|169.99|167.59|0
1653664470000|2022-05-27 15:14:30|170.52|168.12|169.81|167.41|170.52|168.12|169.81|167.41|0
1653664480000|2022-05-27 15:14:40|169.99|167.59|169.81|167.41|169.99|167.59|169.63|167.23|0
1653664490000|2022-05-27 15:14:50|169.63|167.23|169.45|167.05|169.63|167.23|169.45|167.05|0
1653664500000|2022-05-27 15:15:00|169.81|167.41|169.81|167.41|169.98|167.58|169.81|167.41|0
1653664510000|2022-05-27 15:15:10|170.34|167.94|169.98|167.58|170.34|167.94|169.98|167.58|0
1653664520000|2022-05-27 15:15:20|170.52|168.12|169.63|167.23|170.52|168.12|169.63|167.23|0
1653664530000|2022-05-27 15:15:30|169.45|167.05|169.98|167.58|169.98|167.58|169.45|167.05|0
1653664540000|2022-05-27 15:15:40|170.16|167.76|169.45|167.05|170.16|167.76|169.45|167.05|0
1653664550000|2022-05-27 15:15:50|169.27|166.87|169.09|166.69|169.27|166.87|169.09|166.69|0
1653664560000|2022-05-27 15:16:00|168.92|166.52|168.74|166.34|168.92|166.52|168.74|166.34|0
1653664570000|2022-05-27 15:16:10|168.38|165.98|168.21|165.81|168.74|166.34|168.21|165.81|0
1653664580000|2022-05-27 15:16:20|168.38|165.98|168.38|165.98|168.74|166.34|168.38|165.98|0
1653664590000|2022-05-27 15:16:30|168.21|165.81|168.12|165.72|168.21|165.81|168.03|165.63|0
1653664600000|2022-05-27 15:16:40|168.03|165.63|168.03|165.63|168.03|165.63|167.85|165.45|0
1653664610000|2022-05-27 15:16:50|167.85|165.45|167.67|165.27|167.85|165.45|167.67|165.27|0
1653664620000|2022-05-27 15:17:00|167.85|165.45|167.14|164.74|167.94|165.54|167.14|164.74|0
1653664630000|2022-05-27 15:17:10|166.97|164.57|167.67|165.27|167.67|165.27|166.97|164.57|0
1653664640000|2022-05-27 15:17:20|167.32|164.92|167.67|165.27|167.67|165.27|167.32|164.92|0
1653664650000|2022-05-27 15:17:30|167.85|165.45|167.85|165.45|167.85|165.45|167.85|165.45|0
1653664660000|2022-05-27 15:17:40|168.38|165.98|167.5|165.1|168.38|165.98|167.5|165.1|0
1653664670000|2022-05-27 15:17:50|167.67|165.27|168.03|165.63|168.03|165.63|167.67|165.27|0
1653664680000|2022-05-27 15:18:00|167.85|165.45|168.74|166.34|168.74|166.34|167.85|165.45|0
1653664690000|2022-05-27 15:18:10|168.91|166.51|168.03|165.63|168.91|166.51|168.03|165.63|0
1653664700000|2022-05-27 15:18:20|168.56|166.16|168.03|165.63|168.56|166.16|167.85|165.45|0
1653664710000|2022-05-27 15:18:30|168.2|165.8|168.3|165.9|168.38|165.98|168.2|165.8|0
1653664720000|2022-05-27 15:18:40|168.38|165.98|168.38|165.98|168.38|165.98|168.03|165.63|0
1653664730000|2022-05-27 15:18:50|168.2|165.8|168.03|165.63|168.2|165.8|168.03|165.63|0
1653664740000|2022-05-27 15:19:00|167.85|165.45|168.2|165.8|168.2|165.8|167.85|165.45|0
1653664750000|2022-05-27 15:19:10|168.03|165.63|168.03|165.63|168.03|165.63|167.85|165.45|0
1653664760000|2022-05-27 15:19:20|167.85|165.45|167.67|165.27|168.03|165.63|167.67|165.27|0
1653664770000|2022-05-27 15:19:30|167.85|165.45|167.67|165.27|167.85|165.45|167.67|165.27|0
1653664780000|2022-05-27 15:19:40|167.49|165.09|167.49|165.09|167.67|165.27|167.49|165.09|0
1653664790000|2022-05-27 15:19:50|167.67|165.27|168.2|165.8|168.38|165.98|167.67|165.27|0
1653664800000|2022-05-27 15:20:00|168.02|165.62|168.56|166.16|168.56|166.16|168.02|165.62|0
1653664810000|2022-05-27 15:20:10|168.73|166.33|168.73|166.33|168.91|166.51|168.73|166.33|0
1653664820000|2022-05-27 15:20:20|168.91|166.51|168.73|166.33|168.91|166.51|168.73|166.33|0
1653664830000|2022-05-27 15:20:30|168.56|166.16|168.56|166.16|168.56|166.16|168.38|165.98|0
1653664840000|2022-05-27 15:20:40|168.91|166.51|169.09|166.69|169.09|166.69|168.73|166.33|0
1653664850000|2022-05-27 15:20:50|168.91|166.51|168.73|166.33|168.91|166.51|168.56|166.16|0
1653664860000|2022-05-27 15:21:00|168.55|166.15|168.73|166.33|168.73|166.33|168.38|165.98|0
1653664870000|2022-05-27 15:21:10|168.55|166.15|167.85|165.45|168.55|166.15|167.85|165.45|0
1653664880000|2022-05-27 15:21:20|167.67|165.27|167.31|164.91|167.67|165.27|167.31|164.91|0
1653664890000|2022-05-27 15:21:30|167.49|165.09|167.14|164.74|167.67|165.27|167.14|164.74|0
1653664900000|2022-05-27 15:21:40|166.96|164.56|166.78|164.38|166.96|164.56|166.78|164.38|0
1653664910000|2022-05-27 15:21:50|166.61|164.21|167.14|164.74|167.14|164.74|166.61|164.21|0
1653664920000|2022-05-27 15:22:00|166.96|164.56|166.96|164.56|167.31|164.91|166.96|164.56|0
1653664930000|2022-05-27 15:22:10|166.78|164.38|166.96|164.56|166.96|164.56|166.78|164.38|0
1653664940000|2022-05-27 15:22:20|167.14|164.74|166.96|164.56|167.14|164.74|166.96|164.56|0
1653664950000|2022-05-27 15:22:30|167.14|164.74|166.78|164.38|167.14|164.74|166.78|164.38|0
1653664960000|2022-05-27 15:22:40|166.96|164.56|166.96|164.56|166.96|164.56|166.78|164.38|0
1653664970000|2022-05-27 15:22:50|167.14|164.74|166.78|164.38|167.14|164.74|166.78|164.38|0
1653664980000|2022-05-27 15:23:00|166.96|164.56|167.31|164.91|167.4|165|166.96|164.56|0
1653664990000|2022-05-27 15:23:10|167.67|165.27|167.67|165.27|167.67|165.27|167.31|164.91|0
1653665000000|2022-05-27 15:23:20|167.84|165.44|167.49|165.09|167.84|165.44|167.49|165.09|0
1653665010000|2022-05-27 15:23:30|167.67|165.27|167.67|165.27|167.84|165.44|167.67|165.27|0
1653665020000|2022-05-27 15:23:40|167.49|165.09|167.84|165.44|167.84|165.44|167.49|165.09|0
1653665030000|2022-05-27 15:23:50|167.67|165.27|167.67|165.27|167.84|165.44|167.67|165.27|0
1653665040000|2022-05-27 15:24:00|167.84|165.44|167.84|165.44|168.02|165.62|167.84|165.44|0
1653665050000|2022-05-27 15:24:10|168.02|165.62|167.84|165.44|168.02|165.62|167.84|165.44|0
1653665060000|2022-05-27 15:24:20|167.66|165.26|167.66|165.26|167.84|165.44|167.66|165.26|0
1653665070000|2022-05-27 15:24:30|167.31|164.91|167.84|165.44|167.84|165.44|167.31|164.91|0
1653665080000|2022-05-27 15:24:40|168.02|165.62|168.02|165.62|168.02|165.62|167.84|165.44|0
1653665090000|2022-05-27 15:24:50|167.84|165.44|167.84|165.44|168.02|165.62|167.84|165.44|0
1653665100000|2022-05-27 15:25:00|168.02|165.62|167.66|165.26|168.02|165.62|167.66|165.26|0
1653665110000|2022-05-27 15:25:10|167.84|165.44|168.02|165.62|168.02|165.62|167.84|165.44|0
1653665120000|2022-05-27 15:25:20|168.37|165.97|169.08|166.68|169.08|166.68|168.37|165.97|0
1653665130000|2022-05-27 15:25:30|168.9|166.5|169.08|166.68|169.26|166.86|168.9|166.5|0
1653665140000|2022-05-27 15:25:40|169.26|166.86|169.26|166.86|169.79|167.39|169.26|166.86|0
1653665150000|2022-05-27 15:25:50|169.44|167.04|168.9|166.5|169.62|167.22|168.9|166.5|0
1653665160000|2022-05-27 15:26:00|169.08|166.68|168.73|166.33|169.26|166.86|168.73|166.33|0
1653665170000|2022-05-27 15:26:10|168.82|166.42|168.73|166.33|168.82|166.42|168.37|165.97|0
1653665180000|2022-05-27 15:26:20|169.08|166.68|169.44|167.04|169.44|167.04|169.08|166.68|0
1653665190000|2022-05-27 15:26:30|169.61|167.21|169.79|167.39|169.79|167.39|169.61|167.21|0
1653665200000|2022-05-27 15:26:40|170.15|167.75|170.15|167.75|170.15|167.75|170.15|167.75|0
1653665210000|2022-05-27 15:26:50|170.33|167.93|170.51|168.11|170.51|168.11|170.33|167.93|0
1653665220000|2022-05-27 15:27:00|169.97|167.57|169.44|167.04|169.97|167.57|169.44|167.04|0
1653665230000|2022-05-27 15:27:10|169.61|167.21|169.61|167.21|169.61|167.21|169.61|167.21|0
1653665240000|2022-05-27 15:27:20|169.44|167.04|169.53|167.13|169.53|167.13|169.26|166.86|0
1653665250000|2022-05-27 15:27:30|169.61|167.21|169.61|167.21|169.61|167.21|169.44|167.04|0
1653665260000|2022-05-27 15:27:40|169.26|166.86|169.79|167.39|169.79|167.39|169.26|166.86|0
1653665270000|2022-05-27 15:27:50|169.61|167.21|169.43|167.03|169.61|167.21|169.43|167.03|0
1653665280000|2022-05-27 15:28:00|169.26|166.86|169.26|166.86|169.26|166.86|169.08|166.68|0
1653665290000|2022-05-27 15:28:10|169.61|167.21|169.43|167.03|169.61|167.21|169.08|166.68|0
1653665300000|2022-05-27 15:28:20|169.08|166.68|169.26|166.86|169.26|166.86|169.08|166.68|0
1653665310000|2022-05-27 15:28:30|169.08|166.68|168.9|166.5|169.08|166.68|168.72|166.32|0
1653665320000|2022-05-27 15:28:40|169.08|166.68|169.08|166.68|169.08|166.68|169.08|166.68|0
1653665330000|2022-05-27 15:28:50|169.43|167.03|169.43|167.03|169.43|167.03|169.43|167.03|0
1653665340000|2022-05-27 15:29:00|169.26|166.86|169.26|166.86|169.43|167.03|169.08|166.68|0
1653665350000|2022-05-27 15:29:10|169.08|166.68|168.9|166.5|169.08|166.68|168.9|166.5|0
1653665360000|2022-05-27 15:29:20|169.08|166.68|169.25|166.85|169.25|166.85|169.08|166.68|0
1653665370000|2022-05-27 15:29:30|169.43|167.03|169.08|166.68|169.43|167.03|168.9|166.5|0
1653665380000|2022-05-27 15:29:40|168.81|166.41|168.54|166.14|169.08|166.68|168.54|166.14|0
1653665390000|2022-05-27 15:29:50|168.37|165.97|168.81|166.41|168.81|166.41|168.19|165.79|0
1653665400000|2022-05-27 15:30:00|168.54|166.14|168.9|166.5|168.9|166.5|168.37|165.97|0
1653665410000|2022-05-27 15:30:10|168.72|166.32|168.72|166.32|168.72|166.32|168.37|165.97|0
1653665420000|2022-05-27 15:30:20|168.9|166.5|168.72|166.32|168.9|166.5|168.54|166.14|0
1653665430000|2022-05-27 15:30:30|168.54|166.14|168.37|165.97|168.72|166.32|168.37|165.97|0
1653665440000|2022-05-27 15:30:40|168.54|166.14|168.19|165.79|168.54|166.14|168.19|165.79|0
1653665450000|2022-05-27 15:30:50|167.83|165.43|167.83|165.43|168.19|165.79|167.83|165.43|0
1653665460000|2022-05-27 15:31:00|168.01|165.61|167.83|165.43|168.01|165.61|167.66|165.26|0
1653665470000|2022-05-27 15:31:10|167.66|165.26|167.48|165.08|167.83|165.43|167.48|165.08|0
1653665480000|2022-05-27 15:31:20|167.83|165.43|167.66|165.26|167.83|165.43|167.66|165.26|0
1653665490000|2022-05-27 15:31:30|168.36|165.96|168.54|166.14|168.72|166.32|168.36|165.96|0
1653665500000|2022-05-27 15:31:40|169.07|166.67|168.19|165.79|169.07|166.67|168.19|165.79|0
1653665510000|2022-05-27 15:31:50|168.01|165.61|167.83|165.43|168.01|165.61|167.83|165.43|0
1653665520000|2022-05-27 15:32:00|168.01|165.61|167.66|165.26|168.01|165.61|167.66|165.26|0
1653665530000|2022-05-27 15:32:10|167.83|165.43|167.48|165.08|167.83|165.43|167.48|165.08|0
1653665540000|2022-05-27 15:32:20|167.3|164.9|167.3|164.9|167.65|165.25|167.3|164.9|0
1653665550000|2022-05-27 15:32:30|167.48|165.08|167.83|165.43|167.83|165.43|167.48|165.08|0
1653665560000|2022-05-27 15:32:40|167.48|165.08|167.3|164.9|167.48|165.08|166.95|164.55|0
1653665570000|2022-05-27 15:32:50|167.39|164.99|166.95|164.55|167.39|164.99|166.95|164.55|0
1653665580000|2022-05-27 15:33:00|166.77|164.37|167.3|164.9|167.3|164.9|166.77|164.37|0
1653665590000|2022-05-27 15:33:10|167.12|164.72|166.95|164.55|167.3|164.9|166.95|164.55|0
1653665600000|2022-05-27 15:33:20|167.12|164.72|167.39|164.99|167.48|165.08|167.12|164.72|0
1653665610000|2022-05-27 15:33:30|167.12|164.72|166.95|164.55|167.12|164.72|166.77|164.37|0
1653665620000|2022-05-27 15:33:40|166.77|164.37|166.77|164.37|166.95|164.55|166.77|164.37|0
1653665630000|2022-05-27 15:33:50|166.59|164.19|166.33|163.93|166.59|164.19|166.33|163.93|0
1653665640000|2022-05-27 15:34:00|166.59|164.19|166.42|164.02|166.77|164.37|166.42|164.02|0
1653665650000|2022-05-27 15:34:10|166.95|164.55|167.3|164.9|167.3|164.9|166.95|164.55|0
1653665660000|2022-05-27 15:34:20|167.48|165.08|167.48|165.08|167.48|165.08|167.3|164.9|0
1653665670000|2022-05-27 15:34:30|167.3|164.9|167.48|165.08|167.48|165.08|166.95|164.55|0
1653665680000|2022-05-27 15:34:40|167.83|165.43|167.65|165.25|168.01|165.61|167.65|165.25|0
1653665690000|2022-05-27 15:34:50|167.83|165.43|167.65|165.25|167.83|165.43|167.57|165.17|0
1653665700000|2022-05-27 15:35:00|167.83|165.43|168.18|165.78|168.54|166.14|167.83|165.43|0
1653665710000|2022-05-27 15:35:10|168.36|165.96|168.01|165.61|168.54|166.14|168.01|165.61|0
1653665720000|2022-05-27 15:35:20|167.83|165.43|167.74|165.34|167.83|165.43|167.74|165.34|0
1653665730000|2022-05-27 15:35:30|167.47|165.07|167.3|164.9|167.47|165.07|167.12|164.72|0
1653665740000|2022-05-27 15:35:40|167.65|165.25|166.94|164.54|167.65|165.25|166.94|164.54|0
1653665750000|2022-05-27 15:35:50|167.3|164.9|166.94|164.54|167.3|164.9|166.94|164.54|0
1653665760000|2022-05-27 15:36:00|167.3|164.9|167.12|164.72|167.3|164.9|166.94|164.54|0
1653665770000|2022-05-27 15:36:10|166.94|164.54|167.12|164.72|167.12|164.72|166.94|164.54|0
1653665780000|2022-05-27 15:36:20|167.3|164.9|168.89|166.49|169.07|166.67|167.3|164.9|0
1653665790000|2022-05-27 15:36:30|169.07|166.67|168.89|166.49|169.07|166.67|168.54|166.14|0
1653665800000|2022-05-27 15:36:40|169.07|166.67|169.07|166.67|169.25|166.85|169.07|166.67|0
1653665810000|2022-05-27 15:36:50|168.89|166.49|169.42|167.02|169.42|167.02|168.89|166.49|0
1653665820000|2022-05-27 15:37:00|169.6|167.2|169.78|167.38|170.14|167.74|169.6|167.2|0
1653665830000|2022-05-27 15:37:10|169.69|167.29|169.78|167.38|169.96|167.56|169.69|167.29|0
1653665840000|2022-05-27 15:37:20|169.6|167.2|169.07|166.67|169.6|167.2|169.07|166.67|0
1653665850000|2022-05-27 15:37:30|168.39|165.99|168.57|166.17|168.57|166.17|168.22|165.82|0
1653665860000|2022-05-27 15:37:40|168.39|165.99|168.39|165.99|168.39|165.99|168.39|165.99|0
1653665870000|2022-05-27 15:37:50|168.57|166.17|168.57|166.17|168.57|166.17|168.39|165.99|0
1653665880000|2022-05-27 15:38:00|168.39|165.99|167.86|165.46|168.39|165.99|167.86|165.46|0
1653665890000|2022-05-27 15:38:10|168.04|165.64|167.86|165.46|168.04|165.64|167.68|165.28|0
1653665900000|2022-05-27 15:38:20|167.5|165.1|167.5|165.1|167.68|165.28|167.5|165.1|0
1653665910000|2022-05-27 15:38:30|167.33|164.93|167.68|165.28|167.68|165.28|167.33|164.93|0
1653665920000|2022-05-27 15:38:40|167.86|165.46|167.32|164.92|167.86|165.46|167.32|164.92|0
1653665930000|2022-05-27 15:38:50|167.68|165.28|167.68|165.28|167.68|165.28|167.32|164.92|0
1653665940000|2022-05-27 15:39:00|167.5|165.1|167.32|164.92|167.5|165.1|167.15|164.75|0
1653665950000|2022-05-27 15:39:10|167.5|165.1|167.68|165.28|167.68|165.28|167.5|165.1|0
1653665960000|2022-05-27 15:39:20|167.5|165.1|167.86|165.46|167.86|165.46|167.5|165.1|0
1653665970000|2022-05-27 15:39:30|167.59|165.19|167.32|164.92|167.59|165.19|167.32|164.92|0
1653665980000|2022-05-27 15:39:40|167.15|164.75|167.5|165.1|167.5|165.1|167.15|164.75|0
1653665990000|2022-05-27 15:39:50|167.32|164.92|167.86|165.46|167.86|165.46|167.32|164.92|0
1653666000000|2022-05-27 15:40:00|167.68|165.28|167.86|165.46|168.03|165.63|167.68|165.28|0
1653666010000|2022-05-27 15:40:10|168.03|165.63|168.21|165.81|168.21|165.81|168.03|165.63|0
1653666020000|2022-05-27 15:40:20|168.03|165.63|168.03|165.63|168.21|165.81|168.03|165.63|0
1653666030000|2022-05-27 15:40:30|168.21|165.81|167.95|165.55|168.21|165.81|167.95|165.55|0
1653666040000|2022-05-27 15:40:40|167.86|165.46|167.68|165.28|167.86|165.46|167.5|165.1|0
1653666050000|2022-05-27 15:40:50|167.5|165.1|167.32|164.92|167.5|165.1|167.32|164.92|0
1653666060000|2022-05-27 15:41:00|167.14|164.74|167.5|165.1|167.5|165.1|167.14|164.74|0
1653666070000|2022-05-27 15:41:10|167.32|164.92|167.86|165.46|167.86|165.46|167.32|164.92|0
1653666080000|2022-05-27 15:41:20|167.68|165.28|167.68|165.28|167.68|165.28|167.5|165.1|0
1653666090000|2022-05-27 15:41:30|167.32|164.92|167.14|164.74|167.32|164.92|166.97|164.57|0
1653666100000|2022-05-27 15:41:40|166.97|164.57|166.43|164.03|166.97|164.57|166.43|164.03|0
1653666110000|2022-05-27 15:41:50|166.61|164.21|166.26|163.86|166.61|164.21|166.26|163.86|0
1653666120000|2022-05-27 15:42:00|166.08|163.68|166.43|164.03|166.61|164.21|166.08|163.68|0
1653666130000|2022-05-27 15:42:10|166.26|163.86|166.43|164.03|166.61|164.21|166.26|163.86|0
1653666140000|2022-05-27 15:42:20|166.26|163.86|166.08|163.68|166.26|163.86|166.08|163.68|0
1653666150000|2022-05-27 15:42:30|166.26|163.86|166.08|163.68|166.26|163.86|166.08|163.68|0
1653666160000|2022-05-27 15:42:40|165.9|163.5|165.02|162.62|165.9|163.5|165.02|162.62|0
1653666170000|2022-05-27 15:42:50|164.84|162.44|164.84|162.44|165.02|162.62|164.84|162.44|0
1653666180000|2022-05-27 15:43:00|164.49|162.09|164.84|162.44|164.84|162.44|164.49|162.09|0
1653666190000|2022-05-27 15:43:10|164.67|162.27|164.49|162.09|164.67|162.27|164.49|162.09|0
1653666200000|2022-05-27 15:43:20|164.67|162.27|164.31|161.91|164.67|162.27|164.31|161.91|0
1653666210000|2022-05-27 15:43:30|164.49|162.09|163.96|161.56|164.49|162.09|163.96|161.56|0
1653666220000|2022-05-27 15:43:40|164.14|161.74|164.31|161.91|164.31|161.91|164.14|161.74|0
1653666230000|2022-05-27 15:43:50|164.14|161.74|163.61|161.21|164.14|161.74|163.61|161.21|0
1653666240000|2022-05-27 15:44:00|163.43|161.03|163.61|161.21|163.61|161.21|163.43|161.03|0
1653666250000|2022-05-27 15:44:10|163.79|161.39|163.96|161.56|164.14|161.74|163.79|161.39|0
1653666260000|2022-05-27 15:44:20|164.31|161.91|164.66|162.26|164.66|162.26|164.31|161.91|0
1653666270000|2022-05-27 15:44:30|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1653666280000|2022-05-27 15:44:40|165.02|162.62|165.19|162.79|165.19|162.79|164.84|162.44|0
1653666290000|2022-05-27 15:44:50|165.02|162.62|165.02|162.62|165.02|162.62|164.84|162.44|0
1653666300000|2022-05-27 15:45:00|165.19|162.79|165.19|162.79|165.19|162.79|164.84|162.44|0
1653666310000|2022-05-27 15:45:10|165.37|162.97|164.84|162.44|165.72|163.32|164.84|162.44|0
1653666320000|2022-05-27 15:45:20|164.76|162.36|164.66|162.26|164.76|162.36|164.49|162.09|0
1653666330000|2022-05-27 15:45:30|164.84|162.44|163.96|161.56|164.84|162.44|163.96|161.56|0
1653666340000|2022-05-27 15:45:40|164.14|161.74|164.14|161.74|164.31|161.91|164.14|161.74|0
1653666350000|2022-05-27 15:45:50|164.13|161.73|163.96|161.56|164.13|161.73|163.78|161.38|0
1653666360000|2022-05-27 15:46:00|163.78|161.38|163.61|161.21|164.13|161.73|163.61|161.21|0
1653666370000|2022-05-27 15:46:10|163.96|161.56|163.61|161.21|163.96|161.56|163.61|161.21|0
1653666380000|2022-05-27 15:46:20|163.78|161.38|163.61|161.21|163.78|161.38|163.43|161.03|0
1653666390000|2022-05-27 15:46:30|163.43|161.03|163.43|161.03|163.61|161.21|163.43|161.03|0
1653666400000|2022-05-27 15:46:40|163.26|160.86|163.26|160.86|163.26|160.86|162.91|160.51|0
1653666410000|2022-05-27 15:46:50|162.73|160.33|162.91|160.51|162.91|160.51|162.73|160.33|0
1653666420000|2022-05-27 15:47:00|163|160.6|162.9|160.5|163|160.6|162.9|160.5|0
1653666430000|2022-05-27 15:47:10|162.73|160.33|162.9|160.5|162.9|160.5|162.73|160.33|0
1653666440000|2022-05-27 15:47:20|163.08|160.68|163.08|160.68|163.25|160.85|163.08|160.68|0
1653666450000|2022-05-27 15:47:30|163.25|160.85|163.25|160.85|163.25|160.85|162.9|160.5|0
1653666460000|2022-05-27 15:47:40|163.43|161.03|163.25|160.85|163.43|161.03|163.08|160.68|0
1653666470000|2022-05-27 15:47:50|163.43|161.03|163.25|160.85|163.43|161.03|163.25|160.85|0
1653666480000|2022-05-27 15:48:00|163.43|161.03|163.08|160.68|163.43|161.03|162.9|160.5|0
1653666490000|2022-05-27 15:48:10|163.25|160.85|163.43|161.03|163.43|161.03|163.08|160.68|0
1653666500000|2022-05-27 15:48:20|163.25|160.85|163.43|161.03|163.43|161.03|163.25|160.85|0
1653666510000|2022-05-27 15:48:30|163.25|160.85|163.08|160.68|163.25|160.85|163.08|160.68|0
1653666520000|2022-05-27 15:48:40|162.9|160.5|162.73|160.33|162.9|160.5|162.73|160.33|0
1653666530000|2022-05-27 15:48:50|162.9|160.5|163.43|161.03|163.6|161.2|162.73|160.33|0
1653666540000|2022-05-27 15:49:00|163.25|160.85|163.6|161.2|163.96|161.56|163.25|160.85|0
1653666550000|2022-05-27 15:49:10|163.43|161.03|163.25|160.85|163.43|161.03|163.25|160.85|0
1653666560000|2022-05-27 15:49:20|163.08|160.68|163.25|160.85|163.25|160.85|163.08|160.68|0
1653666570000|2022-05-27 15:49:30|163.08|160.68|163.08|160.68|163.08|160.68|162.9|160.5|0
1653666580000|2022-05-27 15:49:40|162.9|160.5|162.55|160.15|162.9|160.5|162.55|160.15|0
1653666590000|2022-05-27 15:49:50|162.73|160.33|163.25|160.85|163.25|160.85|162.73|160.33|0
1653666600000|2022-05-27 15:50:00|163.08|160.68|162.9|160.5|163.08|160.68|162.9|160.5|0
1653666610000|2022-05-27 15:50:10|162.73|160.33|162.73|160.33|162.73|160.33|162.73|160.33|0
1653666620000|2022-05-27 15:50:20|162.55|160.15|162.38|159.98|162.55|160.15|162.38|159.98|0
1653666630000|2022-05-27 15:50:30|162.55|160.15|162.73|160.33|162.73|160.33|162.55|160.15|0
1653666640000|2022-05-27 15:50:40|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1653666650000|2022-05-27 15:50:50|162.73|160.33|163.08|160.68|163.08|160.68|162.73|160.33|0
1653666660000|2022-05-27 15:51:00|163.25|160.85|163.25|160.85|163.25|160.85|163.08|160.68|0
1653666670000|2022-05-27 15:51:10|163.6|161.2|163.6|161.2|163.6|161.2|163.25|160.85|0
1653666680000|2022-05-27 15:51:20|163.43|161.03|163.78|161.38|163.78|161.38|163.43|161.03|0
1653666690000|2022-05-27 15:51:30|163.6|161.2|163.43|161.03|163.6|161.2|163.43|161.03|0
1653666700000|2022-05-27 15:51:40|163.25|160.85|162.9|160.5|163.25|160.85|162.9|160.5|0
1653666710000|2022-05-27 15:51:50|162.72|160.32|162.72|160.32|162.9|160.5|162.72|160.32|0
1653666720000|2022-05-27 15:52:00|162.64|160.24|162.37|159.97|162.64|160.24|162.37|159.97|0
1653666730000|2022-05-27 15:52:10|162.2|159.8|162.37|159.97|162.72|160.32|162.2|159.8|0
1653666740000|2022-05-27 15:52:20|162.55|160.15|163.07|160.67|163.07|160.67|162.55|160.15|0
1653666750000|2022-05-27 15:52:30|162.99|160.59|163.07|160.67|163.07|160.67|162.99|160.59|0
1653666760000|2022-05-27 15:52:40|163.25|160.85|163.07|160.67|163.25|160.85|163.07|160.67|0
1653666770000|2022-05-27 15:52:50|163.25|160.85|163.25|160.85|163.25|160.85|163.07|160.67|0
1653666780000|2022-05-27 15:53:00|163.07|160.67|163.77|161.37|163.77|161.37|163.07|160.67|0
1653666790000|2022-05-27 15:53:10|163.95|161.55|163.95|161.55|163.95|161.55|163.77|161.37|0
1653666800000|2022-05-27 15:53:20|163.77|161.37|163.25|160.85|163.77|161.37|163.25|160.85|0
1653666810000|2022-05-27 15:53:30|163.6|161.2|163.25|160.85|163.6|161.2|163.25|160.85|0
1653666820000|2022-05-27 15:53:40|162.9|160.5|162.72|160.32|163.07|160.67|162.72|160.32|0
1653666830000|2022-05-27 15:53:50|162.9|160.5|163.6|161.2|163.6|161.2|162.9|160.5|0
1653666840000|2022-05-27 15:54:00|163.07|160.67|162.9|160.5|163.07|160.67|162.9|160.5|0
1653666850000|2022-05-27 15:54:10|162.81|160.41|163.07|160.67|163.07|160.67|162.72|160.32|0
1653666860000|2022-05-27 15:54:20|162.9|160.5|162.72|160.32|163.07|160.67|162.72|160.32|0
1653666870000|2022-05-27 15:54:30|162.9|160.5|163.25|160.85|163.25|160.85|162.9|160.5|0
1653666880000|2022-05-27 15:54:40|163.69|161.29|163.77|161.37|163.77|161.37|163.6|161.2|0
1653666890000|2022-05-27 15:54:50|164.12|161.72|163.6|161.2|164.12|161.72|163.6|161.2|0
1653666900000|2022-05-27 15:55:00|163.77|161.37|163.95|161.55|163.95|161.55|163.6|161.2|0
1653666910000|2022-05-27 15:55:10|163.77|161.37|163.95|161.55|163.95|161.55|163.77|161.37|0
1653666920000|2022-05-27 15:55:20|164.12|161.72|163.42|161.02|164.12|161.72|163.42|161.02|0
1653666930000|2022-05-27 15:55:30|163.24|160.84|163.42|161.02|163.42|161.02|163.24|160.84|0
1653666940000|2022-05-27 15:55:40|163.6|161.2|163.07|160.67|163.6|161.2|163.07|160.67|0
1653666950000|2022-05-27 15:55:50|162.89|160.49|163.07|160.67|163.07|160.67|162.89|160.49|0
1653666960000|2022-05-27 15:56:00|163.42|161.02|163.6|161.2|163.6|161.2|163.24|160.84|0
1653666970000|2022-05-27 15:56:10|163.59|161.19|163.59|161.19|163.59|161.19|163.42|161.02|0
1653666980000|2022-05-27 15:56:20|163.77|161.37|163.59|161.19|163.95|161.55|163.59|161.19|0
1653666990000|2022-05-27 15:56:30|163.77|161.37|163.95|161.55|163.95|161.55|163.77|161.37|0
1653667000000|2022-05-27 15:56:40|163.77|161.37|163.77|161.37|163.77|161.37|163.77|161.37|0
1653667010000|2022-05-27 15:56:50|163.95|161.55|164.12|161.72|164.12|161.72|163.95|161.55|0
1653667020000|2022-05-27 15:57:00|163.95|161.55|163.77|161.37|164.12|161.72|163.77|161.37|0
1653667030000|2022-05-27 15:57:10|163.95|161.55|164.47|162.07|164.47|162.07|163.94|161.54|0
1653667040000|2022-05-27 15:57:20|164.65|162.25|163.94|161.54|164.65|162.25|163.94|161.54|0
1653667050000|2022-05-27 15:57:30|163.77|161.37|163.94|161.54|163.94|161.54|163.77|161.37|0
1653667060000|2022-05-27 15:57:40|164.12|161.72|164.12|161.72|164.12|161.72|164.12|161.72|0
1653667070000|2022-05-27 15:57:50|164.3|161.9|164.3|161.9|164.3|161.9|164.3|161.9|0
1653667080000|2022-05-27 15:58:00|164.21|161.81|163.94|161.54|164.21|161.81|163.77|161.37|0
1653667090000|2022-05-27 15:58:10|163.68|161.28|163.59|161.19|163.77|161.37|163.59|161.19|0
1653667100000|2022-05-27 15:58:20|163.42|161.02|163.59|161.19|163.59|161.19|163.42|161.02|0
1653667110000|2022-05-27 15:58:30|163.77|161.37|163.16|160.76|163.77|161.37|163.16|160.76|0
1653667120000|2022-05-27 15:58:40|163.07|160.67|163.07|160.67|163.24|160.84|163.07|160.67|0
1653667130000|2022-05-27 15:58:50|163.24|160.84|163.42|161.02|163.42|161.02|163.24|160.84|0
1653667140000|2022-05-27 15:59:00|163.24|160.84|163.42|161.02|163.42|161.02|163.24|160.84|0
1653667150000|2022-05-27 15:59:10|163.59|161.19|163.24|160.84|163.59|161.19|163.24|160.84|0
1653667160000|2022-05-27 15:59:20|163.42|161.02|163.59|161.19|163.59|161.19|163.24|160.84|0
1653667170000|2022-05-27 15:59:30|163.24|160.84|163.24|160.84|163.59|161.19|163.24|160.84|0
1653667180000|2022-05-27 15:59:40|163.42|161.02|163.24|160.84|163.42|161.02|163.24|160.84|0
1653667190000|2022-05-27 15:59:50|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1653667200000|2022-05-27 16:00:00|162.89|160.49|162.71|160.31|163.06|160.66|162.71|160.31|0
1653667210000|2022-05-27 16:00:10|162.89|160.49|162.89|160.49|162.89|160.49|162.71|160.31|0
1653667220000|2022-05-27 16:00:20|162.71|160.31|162.71|160.31|162.89|160.49|162.71|160.31|0
1653667230000|2022-05-27 16:00:30|162.36|159.96|162.36|159.96|162.36|159.96|162.19|159.79|0
1653667240000|2022-05-27 16:00:40|162.54|160.14|162.19|159.79|162.54|160.14|161.84|159.44|0
1653667250000|2022-05-27 16:00:50|162.54|160.14|162.01|159.61|162.54|160.14|162.01|159.61|0
1653667260000|2022-05-27 16:01:00|162.19|159.79|162.01|159.61|162.19|159.79|161.84|159.44|0
1653667270000|2022-05-27 16:01:10|161.84|159.44|161.66|159.26|162.01|159.61|161.66|159.26|0
1653667280000|2022-05-27 16:01:20|161.49|159.09|161.31|158.91|161.49|159.09|161.14|158.74|0
1653667290000|2022-05-27 16:01:30|161.14|158.74|161.14|158.74|161.23|158.83|161.14|158.74|0
1653667300000|2022-05-27 16:01:40|161.31|158.91|160.97|158.57|161.31|158.91|160.97|158.57|0
1653667320000|2022-05-27 16:02:00|161.14|158.74|161.31|158.91|161.31|158.91|160.97|158.57|0
1653667330000|2022-05-27 16:02:10|161.84|159.44|161.66|159.26|161.84|159.44|161.66|159.26|0
1653667340000|2022-05-27 16:02:20|161.84|159.44|161.49|159.09|161.84|159.44|161.49|159.09|0
1653667350000|2022-05-27 16:02:30|161.31|158.91|161.31|158.91|161.31|158.91|161.14|158.74|0
1653667360000|2022-05-27 16:02:40|161.14|158.74|161.14|158.74|161.14|158.74|160.96|158.56|0
1653667370000|2022-05-27 16:02:50|160.96|158.56|161.14|158.74|161.31|158.91|160.96|158.56|0
1653667380000|2022-05-27 16:03:00|160.96|158.56|160.96|158.56|160.96|158.56|160.96|158.56|0
1653667390000|2022-05-27 16:03:10|160.79|158.39|161.14|158.74|161.14|158.74|160.79|158.39|0
1653667400000|2022-05-27 16:03:20|160.96|158.56|161.49|159.09|161.49|159.09|160.96|158.56|0
1653667410000|2022-05-27 16:03:30|161.58|159.18|161.49|159.09|161.58|159.18|161.49|159.09|0
1653667420000|2022-05-27 16:03:40|161.31|158.91|160.96|158.56|161.31|158.91|160.96|158.56|0
1653667430000|2022-05-27 16:03:50|161.14|158.74|161.14|158.74|161.31|158.91|161.14|158.74|0
1653667440000|2022-05-27 16:04:00|161.31|158.91|161.31|158.91|161.31|158.91|161.31|158.91|0
1653667450000|2022-05-27 16:04:10|160.79|158.39|160.96|158.56|160.96|158.56|160.79|158.39|0
1653667460000|2022-05-27 16:04:20|161.14|158.74|160.96|158.56|161.14|158.74|160.96|158.56|0
1653667470000|2022-05-27 16:04:30|161.14|158.74|161.14|158.74|161.48|159.08|161.14|158.74|0
1653667480000|2022-05-27 16:04:40|161.31|158.91|161.48|159.08|161.48|159.08|161.14|158.74|0
1653667490000|2022-05-27 16:04:50|161.66|159.26|161.66|159.26|161.66|159.26|161.66|159.26|0
1653667500000|2022-05-27 16:05:00|161.83|159.43|161.66|159.26|161.83|159.43|161.66|159.26|0
1653667510000|2022-05-27 16:05:10|161.83|159.43|161.83|159.43|161.83|159.43|161.48|159.08|0
1653667520000|2022-05-27 16:05:20|161.66|159.26|161.66|159.26|161.66|159.26|161.48|159.08|0
1653667530000|2022-05-27 16:05:30|161.83|159.43|161.48|159.08|161.83|159.43|161.48|159.08|0
1653667540000|2022-05-27 16:05:40|161.66|159.26|161.48|159.08|161.66|159.26|161.48|159.08|0
1653667550000|2022-05-27 16:05:50|161.66|159.26|161.83|159.43|161.83|159.43|161.31|158.91|0
1653667560000|2022-05-27 16:06:00|161.66|159.26|161.48|159.08|161.66|159.26|161.48|159.08|0
1653667570000|2022-05-27 16:06:10|161.66|159.26|162.01|159.61|162.01|159.61|161.66|159.26|0
1653667580000|2022-05-27 16:06:20|162.36|159.96|162.53|160.13|162.53|160.13|162.36|159.96|0
1653667590000|2022-05-27 16:06:30|162.71|160.31|162.71|160.31|162.88|160.48|162.71|160.31|0
1653667600000|2022-05-27 16:06:40|162.88|160.48|162.88|160.48|162.88|160.48|162.88|160.48|0
1653667610000|2022-05-27 16:06:50|163.06|160.66|163.06|160.66|163.06|160.66|162.7|160.3|0
1653667620000|2022-05-27 16:07:00|163.23|160.83|163.23|160.83|163.23|160.83|163.23|160.83|0
1653667630000|2022-05-27 16:07:10|163.41|161.01|163.41|161.01|163.58|161.18|163.41|161.01|0
1653667640000|2022-05-27 16:07:20|163.23|160.83|163.23|160.83|163.41|161.01|163.23|160.83|0
1653667650000|2022-05-27 16:07:30|163.41|161.01|163.41|161.01|163.58|161.18|163.41|161.01|0
1653667660000|2022-05-27 16:07:40|163.4|161|163.58|161.18|163.58|161.18|163.4|161|0
1653667670000|2022-05-27 16:07:50|163.5|161.1|163.05|160.65|163.5|161.1|163.05|160.65|0
1653667680000|2022-05-27 16:08:00|162.88|160.48|163.23|160.83|163.23|160.83|162.7|160.3|0
1653667690000|2022-05-27 16:08:10|162.88|160.48|163.23|160.83|163.23|160.83|162.88|160.48|0
1653667700000|2022-05-27 16:08:20|163.4|161|163.4|161|163.4|161|163.23|160.83|0
1653667710000|2022-05-27 16:08:30|163.58|161.18|163.23|160.83|163.58|161.18|163.23|160.83|0
1653667720000|2022-05-27 16:08:40|163.4|161|163.58|161.18|163.58|161.18|163.4|161|0
1653667730000|2022-05-27 16:08:50|163.4|161|163.4|161|163.4|161|163.4|161|0
1653667740000|2022-05-27 16:09:00|163.05|160.65|162.88|160.48|163.05|160.65|162.88|160.48|0
1653667750000|2022-05-27 16:09:10|163.05|160.65|163.05|160.65|163.05|160.65|162.88|160.48|0
1653667760000|2022-05-27 16:09:20|162.7|160.3|162.7|160.3|162.7|160.3|162.53|160.13|0
1653667770000|2022-05-27 16:09:30|162.53|160.13|162.35|159.95|162.53|160.13|162.35|159.95|0
1653667780000|2022-05-27 16:09:40|162.53|160.13|162.7|160.3|162.7|160.3|162.53|160.13|0
1653667790000|2022-05-27 16:09:50|162.53|160.13|162.35|159.95|162.7|160.3|162.35|159.95|0
1653667800000|2022-05-27 16:10:00|162.53|160.13|162.18|159.78|162.53|160.13|162.18|159.78|0
1653667810000|2022-05-27 16:10:10|162.35|159.95|162.35|159.95|162.53|160.13|162.35|159.95|0
1653667820000|2022-05-27 16:10:20|162.53|160.13|162.53|160.13|162.7|160.3|162.53|160.13|0
1653667830000|2022-05-27 16:10:30|162.35|159.95|162.18|159.78|162.35|159.95|162.18|159.78|0
1653667840000|2022-05-27 16:10:40|162|159.6|162.18|159.78|162.18|159.78|162|159.6|0
1653667850000|2022-05-27 16:10:50|162|159.6|162.18|159.78|162.18|159.78|162|159.6|0
1653667860000|2022-05-27 16:11:00|162|159.6|162|159.6|162|159.6|161.83|159.43|0
1653667870000|2022-05-27 16:11:10|161.83|159.43|161.65|159.25|161.83|159.43|161.65|159.25|0
1653667880000|2022-05-27 16:11:20|161.83|159.43|161.65|159.25|161.83|159.43|161.65|159.25|0
1653667890000|2022-05-27 16:11:30|161.48|159.08|161.3|158.9|161.48|159.08|161.13|158.73|0
1653667900000|2022-05-27 16:11:40|161.48|159.08|161.13|158.73|161.65|159.25|161.13|158.73|0
1653667910000|2022-05-27 16:11:50|160.95|158.55|160.95|158.55|160.95|158.55|160.78|158.38|0
1653667920000|2022-05-27 16:12:00|161.13|158.73|161.39|158.99|161.39|158.99|161.13|158.73|0
1653667930000|2022-05-27 16:12:10|161.48|159.08|161.3|158.9|161.48|159.08|161.3|158.9|0
1653667940000|2022-05-27 16:12:20|160.95|158.55|161.13|158.73|161.13|158.73|160.95|158.55|0
1653667950000|2022-05-27 16:12:30|160.95|158.55|161.13|158.73|161.13|158.73|160.95|158.55|0
1653667960000|2022-05-27 16:12:40|160.78|158.38|160.78|158.38|161.3|158.9|160.78|158.38|0
1653667970000|2022-05-27 16:12:50|160.6|158.2|160.78|158.38|160.78|158.38|160.6|158.2|0
1653667980000|2022-05-27 16:13:00|160.6|158.2|160.95|158.55|161.13|158.73|160.6|158.2|0
1653667990000|2022-05-27 16:13:10|161.3|158.9|161.47|159.07|161.47|159.07|161.3|158.9|0
1653668000000|2022-05-27 16:13:20|161.13|158.73|161.47|159.07|161.65|159.25|161.13|158.73|0
1653668010000|2022-05-27 16:13:30|161.3|158.9|161.47|159.07|161.47|159.07|161.3|158.9|0
1653668020000|2022-05-27 16:13:40|161.56|159.16|161.65|159.25|161.65|159.25|161.47|159.07|0
1653668030000|2022-05-27 16:13:50|161.56|159.16|161.91|159.51|161.91|159.51|161.47|159.07|0
1653668040000|2022-05-27 16:14:00|162|159.6|161.65|159.25|162|159.6|161.65|159.25|0
1653668050000|2022-05-27 16:14:10|161.47|159.07|161.65|159.25|161.65|159.25|161.47|159.07|0
1653668060000|2022-05-27 16:14:20|161.74|159.34|161.65|159.25|161.82|159.42|161.47|159.07|0
1653668070000|2022-05-27 16:14:30|161.47|159.07|161.3|158.9|161.47|159.07|161.3|158.9|0
1653668080000|2022-05-27 16:14:40|161.12|158.72|161.12|158.72|161.12|158.72|160.95|158.55|0
1653668090000|2022-05-27 16:14:50|160.95|158.55|161.12|158.72|161.12|158.72|160.95|158.55|0
1653668100000|2022-05-27 16:15:00|161.3|158.9|161.47|159.07|161.47|159.07|161.3|158.9|0
1653668110000|2022-05-27 16:15:10|161.3|158.9|161.12|158.72|161.47|159.07|161.12|158.72|0
1653668120000|2022-05-27 16:15:20|161.3|158.9|161.3|158.9|161.3|158.9|161.12|158.72|0
1653668130000|2022-05-27 16:15:30|161.12|158.72|161.65|159.25|161.65|159.25|161.12|158.72|0
1653668140000|2022-05-27 16:15:40|161.47|159.07|161.99|159.59|161.99|159.59|161.47|159.07|0
1653668150000|2022-05-27 16:15:50|161.91|159.51|161.99|159.59|161.99|159.59|161.82|159.42|0
1653668160000|2022-05-27 16:16:00|161.82|159.42|161.82|159.42|161.82|159.42|161.82|159.42|0
1653668170000|2022-05-27 16:16:10|161.99|159.59|162.34|159.94|162.34|159.94|161.99|159.59|0
1653668180000|2022-05-27 16:16:20|162.52|160.12|162.69|160.29|162.69|160.29|162.34|159.94|0
1653668190000|2022-05-27 16:16:30|162.52|160.12|162.87|160.47|162.87|160.47|162.52|160.12|0
1653668200000|2022-05-27 16:16:40|162.61|160.21|162.34|159.94|162.61|160.21|162.34|159.94|0
1653668210000|2022-05-27 16:16:50|162.52|160.12|162.34|159.94|162.52|160.12|162.34|159.94|0
1653668220000|2022-05-27 16:17:00|162.61|160.21|162.52|160.12|162.61|160.21|162.52|160.12|0
1653668230000|2022-05-27 16:17:10|162.34|159.94|162.34|159.94|162.52|160.12|162.34|159.94|0
1653668240000|2022-05-27 16:17:20|162.52|160.12|162.87|160.47|162.87|160.47|162.52|160.12|0
1653668250000|2022-05-27 16:17:30|163.04|160.64|163.39|160.99|163.39|160.99|163.04|160.64|0
1653668260000|2022-05-27 16:17:40|163.74|161.34|163.39|160.99|163.74|161.34|163.39|160.99|0
1653668270000|2022-05-27 16:17:50|163.57|161.17|163.57|161.17|163.74|161.34|163.48|161.08|0
1653668280000|2022-05-27 16:18:00|163.74|161.34|163.57|161.17|163.74|161.34|163.39|160.99|0
1653668290000|2022-05-27 16:18:10|163.92|161.52|163.57|161.17|163.92|161.52|163.57|161.17|0
1653668300000|2022-05-27 16:18:20|163.74|161.34|163.57|161.17|163.74|161.34|163.39|160.99|0
1653668310000|2022-05-27 16:18:30|163.74|161.34|164.09|161.69|164.09|161.69|163.74|161.34|0
1653668320000|2022-05-27 16:18:40|163.92|161.52|163.57|161.17|163.92|161.52|163.57|161.17|0
1653668330000|2022-05-27 16:18:50|163.74|161.34|164.09|161.69|164.09|161.69|163.74|161.34|0
1653668340000|2022-05-27 16:19:00|164.27|161.87|164.36|161.96|164.36|161.96|164.27|161.87|0
1653668350000|2022-05-27 16:19:10|164.62|162.22|164.97|162.57|165.15|162.75|164.62|162.22|0
1653668360000|2022-05-27 16:19:20|165.15|162.75|165.15|162.75|165.15|162.75|164.97|162.57|0
1653668370000|2022-05-27 16:19:30|164.97|162.57|164.44|162.04|164.97|162.57|164.44|162.04|0
1653668380000|2022-05-27 16:19:40|164.27|161.87|164.44|162.04|164.62|162.22|164.27|161.87|0
1653668390000|2022-05-27 16:19:50|164.09|161.69|163.39|160.99|164.09|161.69|163.39|160.99|0
1653668400000|2022-05-27 16:20:00|163.57|161.17|163.39|160.99|163.57|161.17|163.21|160.81|0
1653668410000|2022-05-27 16:20:10|163.56|161.16|163.74|161.34|163.74|161.34|163.39|160.99|0
1653668420000|2022-05-27 16:20:20|163.92|161.52|164.27|161.87|164.27|161.87|163.92|161.52|0
1653668430000|2022-05-27 16:20:30|163.92|161.52|164.09|161.69|164.27|161.87|163.92|161.52|0
1653668440000|2022-05-27 16:20:40|163.92|161.52|164.09|161.69|164.27|161.87|163.92|161.52|0
1653668450000|2022-05-27 16:20:50|164.27|161.87|165.15|162.75|165.15|162.75|164.27|161.87|0
1653668460000|2022-05-27 16:21:00|165.06|162.66|164.62|162.22|165.06|162.66|164.62|162.22|0
1653668470000|2022-05-27 16:21:10|164.44|162.04|164.97|162.57|164.97|162.57|164.44|162.04|0
1653668480000|2022-05-27 16:21:20|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1653668490000|2022-05-27 16:21:30|164.62|162.22|164.44|162.04|164.62|162.22|164.44|162.04|0
1653668500000|2022-05-27 16:21:40|164.09|161.69|163.91|161.51|164.09|161.69|163.91|161.51|0
1653668510000|2022-05-27 16:21:50|164.01|161.61|164.27|161.87|164.44|162.04|164.01|161.61|0
1653668520000|2022-05-27 16:22:00|164.09|161.69|163.91|161.51|164.09|161.69|163.91|161.51|0
1653668530000|2022-05-27 16:22:10|164.09|161.69|164.44|162.04|164.44|162.04|164.09|161.69|0
1653668540000|2022-05-27 16:22:20|164.27|161.87|164.44|162.04|164.44|162.04|164.18|161.78|0
1653668550000|2022-05-27 16:22:30|164.62|162.22|164.79|162.39|164.79|162.39|164.62|162.22|0
1653668560000|2022-05-27 16:22:40|164.89|162.49|165.15|162.75|165.15|162.75|164.89|162.49|0
1653668570000|2022-05-27 16:22:50|165.32|162.92|165.15|162.75|165.5|163.1|164.97|162.57|0
1653668580000|2022-05-27 16:23:00|165.32|162.92|165.5|163.1|165.5|163.1|165.32|162.92|0
1653668590000|2022-05-27 16:23:10|165.68|163.28|165.5|163.1|165.68|163.28|165.5|163.1|0
1653668600000|2022-05-27 16:23:20|165.32|162.92|165.5|163.1|165.68|163.28|165.32|162.92|0
1653668610000|2022-05-27 16:23:30|165.32|162.92|165.5|163.1|165.67|163.27|165.32|162.92|0
1653668620000|2022-05-27 16:23:40|165.67|163.27|165.67|163.27|165.67|163.27|165.67|163.27|0
1653668630000|2022-05-27 16:23:50|165.5|163.1|165.67|163.27|165.67|163.27|165.5|163.1|0
1653668640000|2022-05-27 16:24:00|165.85|163.45|165.77|163.37|165.85|163.45|165.77|163.37|0
1653668650000|2022-05-27 16:24:10|165.85|163.45|165.85|163.45|165.85|163.45|165.85|163.45|0
1653668660000|2022-05-27 16:24:20|165.67|163.27|165.67|163.27|165.67|163.27|165.67|163.27|0
1653668670000|2022-05-27 16:24:30|165.5|163.1|165.32|162.92|165.67|163.27|165.32|162.92|0
1653668680000|2022-05-27 16:24:40|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1653668690000|2022-05-27 16:24:50|166.2|163.8|166.03|163.63|166.2|163.8|166.03|163.63|0
1653668700000|2022-05-27 16:25:00|166.74|164.34|166.56|164.16|166.74|164.34|166.56|164.16|0
1653668710000|2022-05-27 16:25:10|166.74|164.34|166.74|164.34|166.74|164.34|166.38|163.98|0
1653668720000|2022-05-27 16:25:20|166.38|163.98|166.56|164.16|166.91|164.51|166.38|163.98|0
1653668730000|2022-05-27 16:25:30|166.73|164.33|165.67|163.27|166.73|164.33|165.67|163.27|0
1653668740000|2022-05-27 16:25:40|165.5|163.1|165.5|163.1|166.03|163.63|165.5|163.1|0
1653668750000|2022-05-27 16:25:50|165.32|162.92|165.32|162.92|165.5|163.1|165.32|162.92|0
1653668760000|2022-05-27 16:26:00|164.97|162.57|165.14|162.74|165.14|162.74|164.97|162.57|0
1653668770000|2022-05-27 16:26:10|164.97|162.57|164.79|162.39|164.97|162.57|164.79|162.39|0
1653668780000|2022-05-27 16:26:20|164.97|162.57|165.14|162.74|165.32|162.92|164.97|162.57|0
1653668790000|2022-05-27 16:26:30|164.96|162.56|164.61|162.21|164.96|162.56|164.61|162.21|0
1653668800000|2022-05-27 16:26:40|164.79|162.39|165.14|162.74|165.14|162.74|164.79|162.39|0
1653668810000|2022-05-27 16:26:50|164.96|162.56|164.79|162.39|164.96|162.56|164.79|162.39|0
1653668820000|2022-05-27 16:27:00|164.96|162.56|165.14|162.74|165.14|162.74|164.79|162.39|0
1653668830000|2022-05-27 16:27:10|164.79|162.39|164.44|162.04|164.79|162.39|164.44|162.04|0
1653668840000|2022-05-27 16:27:20|164.26|161.86|164.26|161.86|164.26|161.86|164.08|161.68|0
1653668850000|2022-05-27 16:27:30|164.61|162.21|164.26|161.86|164.61|162.21|164.26|161.86|0
1653668860000|2022-05-27 16:27:40|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1653668870000|2022-05-27 16:27:50|164.17|161.77|164.08|161.68|164.43|162.03|164.08|161.68|0
1653668880000|2022-05-27 16:28:00|164.43|162.03|163.73|161.33|164.43|162.03|163.73|161.33|0
1653668890000|2022-05-27 16:28:10|163.91|161.51|163.73|161.33|163.91|161.51|163.73|161.33|0
1653668900000|2022-05-27 16:28:20|163.91|161.51|163.73|161.33|163.91|161.51|163.73|161.33|0
1653668910000|2022-05-27 16:28:30|163.82|161.42|163.73|161.33|163.91|161.51|163.73|161.33|0
1653668920000|2022-05-27 16:28:40|163.82|161.42|163.82|161.42|163.82|161.42|163.82|161.42|0
1653668930000|2022-05-27 16:28:50|163.73|161.33|164.26|161.86|164.26|161.86|163.73|161.33|0
1653668940000|2022-05-27 16:29:00|164.61|162.21|164.26|161.86|164.61|162.21|164.26|161.86|0
1653668950000|2022-05-27 16:29:10|164.08|161.68|164.26|161.86|164.26|161.86|164.08|161.68|0
1653668960000|2022-05-27 16:29:20|164.08|161.68|164.08|161.68|164.26|161.86|164.08|161.68|0
1653668970000|2022-05-27 16:29:30|163.9|161.5|164.08|161.68|164.08|161.68|163.73|161.33|0
1653668980000|2022-05-27 16:29:40|163.9|161.5|164.43|162.03|164.43|162.03|163.9|161.5|0
1653668990000|2022-05-27 16:29:50|164.26|161.86|164.08|161.68|164.26|161.86|164.08|161.68|0
1653669000000|2022-05-27 16:30:00|164.35|161.95|165.14|162.74|165.14|162.74|164.35|161.95|0
1653669010000|2022-05-27 16:30:10|164.96|162.56|164.61|162.21|164.96|162.56|164.61|162.21|0
1653669020000|2022-05-27 16:30:20|164.43|162.03|164.26|161.86|164.43|162.03|164.26|161.86|0
1653669030000|2022-05-27 16:30:30|164.08|161.68|164.08|161.68|164.26|161.86|164.08|161.68|0
1653669040000|2022-05-27 16:30:40|164.43|162.03|164.43|162.03|164.61|162.21|164.43|162.03|0
1653669050000|2022-05-27 16:30:50|164.61|162.21|164.43|162.03|164.61|162.21|164.25|161.85|0
1653669060000|2022-05-27 16:31:00|164.25|161.85|164.43|162.03|164.43|162.03|164.25|161.85|0
1653669070000|2022-05-27 16:31:10|164.25|161.85|164.61|162.21|164.78|162.38|164.25|161.85|0
1653669080000|2022-05-27 16:31:20|164.43|162.03|164.61|162.21|164.61|162.21|164.43|162.03|0
1653669090000|2022-05-27 16:31:30|164.25|161.85|164.08|161.68|164.25|161.85|164.08|161.68|0
1653669100000|2022-05-27 16:31:40|164.25|161.85|163.9|161.5|164.25|161.85|163.9|161.5|0
1653669110000|2022-05-27 16:31:50|163.73|161.33|163.73|161.33|163.9|161.5|163.73|161.33|0
1653669120000|2022-05-27 16:32:00|163.9|161.5|163.73|161.33|163.9|161.5|163.55|161.15|0
1653669130000|2022-05-27 16:32:10|163.55|161.15|163.73|161.33|163.73|161.33|163.55|161.15|0
1653669140000|2022-05-27 16:32:20|163.37|160.97|163.55|161.15|163.73|161.33|163.37|160.97|0
1653669150000|2022-05-27 16:32:30|163.37|160.97|163.73|161.33|163.9|161.5|163.37|160.97|0
1653669160000|2022-05-27 16:32:40|163.9|161.5|163.9|161.5|163.9|161.5|163.72|161.32|0
1653669170000|2022-05-27 16:32:50|164.43|162.03|164.25|161.85|164.6|162.2|164.25|161.85|0
1653669180000|2022-05-27 16:33:00|164.43|162.03|164.43|162.03|164.6|162.2|164.43|162.03|0
1653669190000|2022-05-27 16:33:10|164.6|162.2|164.96|162.56|164.96|162.56|164.6|162.2|0
1653669200000|2022-05-27 16:33:20|165.13|162.73|165.13|162.73|165.13|162.73|165.13|162.73|0
1653669210000|2022-05-27 16:33:30|164.96|162.56|164.96|162.56|164.96|162.56|164.78|162.38|0
1653669220000|2022-05-27 16:33:40|165.13|162.73|165.31|162.91|165.31|162.91|165.13|162.73|0
1653669230000|2022-05-27 16:33:50|165.49|163.09|165.22|162.82|165.49|163.09|165.22|162.82|0
1653669240000|2022-05-27 16:34:00|165.13|162.73|164.96|162.56|165.31|162.91|164.96|162.56|0
1653669250000|2022-05-27 16:34:10|165.13|162.73|164.96|162.56|165.13|162.73|164.96|162.56|0
1653669260000|2022-05-27 16:34:20|165.31|162.91|165.48|163.08|165.48|163.08|165.31|162.91|0
1653669270000|2022-05-27 16:34:30|165.31|162.91|164.78|162.38|165.31|162.91|164.78|162.38|0
1653669280000|2022-05-27 16:34:40|164.95|162.55|165.66|163.26|165.66|163.26|164.95|162.55|0
1653669290000|2022-05-27 16:34:50|165.84|163.44|165.58|163.18|165.84|163.44|165.58|163.18|0
1653669300000|2022-05-27 16:35:00|165.48|163.08|166.01|163.61|166.01|163.61|165.48|163.08|0
1653669310000|2022-05-27 16:35:10|166.19|163.79|166.9|164.5|167.08|164.68|166.19|163.79|0
1653669320000|2022-05-27 16:35:20|166.55|164.15|167.08|164.68|167.08|164.68|166.55|164.15|0
1653669330000|2022-05-27 16:35:30|166.72|164.32|166.9|164.5|166.9|164.5|166.72|164.32|0
1653669340000|2022-05-27 16:35:40|167.08|164.68|167.25|164.85|167.25|164.85|167.08|164.68|0
1653669350000|2022-05-27 16:35:50|167.08|164.68|166.9|164.5|167.08|164.68|166.9|164.5|0
1653669360000|2022-05-27 16:36:00|167.08|164.68|166.9|164.5|167.08|164.68|166.9|164.5|0
1653669370000|2022-05-27 16:36:10|167.08|164.68|167.08|164.68|167.08|164.68|167.08|164.68|0
1653669380000|2022-05-27 16:36:20|167.25|164.85|167.08|164.68|167.43|165.03|167.08|164.68|0
1653669390000|2022-05-27 16:36:30|166.9|164.5|166.19|163.79|166.9|164.5|166.19|163.79|0
1653669400000|2022-05-27 16:36:40|165.84|163.44|165.13|162.73|165.84|163.44|165.13|162.73|0
1653669410000|2022-05-27 16:36:50|165.48|163.08|165.3|162.9|165.48|163.08|165.3|162.9|0
1653669420000|2022-05-27 16:37:00|165.48|163.08|164.78|162.38|165.48|163.08|164.78|162.38|0
1653669430000|2022-05-27 16:37:10|164.95|162.55|164.78|162.38|164.95|162.55|164.6|162.2|0
1653669440000|2022-05-27 16:37:20|164.42|162.02|164.42|162.02|164.42|162.02|164.42|162.02|0
1653669450000|2022-05-27 16:37:30|164.34|161.94|164.77|162.37|164.77|162.37|164.34|161.94|0
1653669460000|2022-05-27 16:37:40|164.6|162.2|164.42|162.02|164.6|162.2|164.34|161.94|0
1653669470000|2022-05-27 16:37:50|164.6|162.2|164.95|162.55|164.95|162.55|164.6|162.2|0
1653669480000|2022-05-27 16:38:00|164.77|162.37|165.13|162.73|165.13|162.73|164.77|162.37|0
1653669490000|2022-05-27 16:38:10|164.95|162.55|165.13|162.73|165.13|162.73|164.95|162.55|0
1653669500000|2022-05-27 16:38:20|165.3|162.9|165.48|163.08|165.48|163.08|165.13|162.73|0
1653669510000|2022-05-27 16:38:30|165.66|163.26|165.48|163.08|165.66|163.26|165.48|163.08|0
1653669520000|2022-05-27 16:38:40|165.13|162.73|165.3|162.9|165.3|162.9|165.13|162.73|0
1653669530000|2022-05-27 16:38:50|165.13|162.73|165.3|162.9|165.3|162.9|165.13|162.73|0
1653669540000|2022-05-27 16:39:00|165.13|162.73|164.95|162.55|165.13|162.73|164.95|162.55|0
1653669550000|2022-05-27 16:39:10|164.77|162.37|164.95|162.55|164.95|162.55|164.77|162.37|0
1653669560000|2022-05-27 16:39:20|165.13|162.73|164.95|162.55|165.13|162.73|164.95|162.55|0
1653669580000|2022-05-27 16:39:40|165.12|162.72|164.95|162.55|165.12|162.72|164.95|162.55|0
1653669590000|2022-05-27 16:39:50|165.3|162.9|164.95|162.55|165.3|162.9|164.95|162.55|0
1653669600000|2022-05-27 16:40:00|165.12|162.72|165.12|162.72|165.3|162.9|165.12|162.72|0
1653669610000|2022-05-27 16:40:10|164.95|162.55|165.12|162.72|165.12|162.72|164.77|162.37|0
1653669620000|2022-05-27 16:40:20|164.95|162.55|165.12|162.72|165.12|162.72|164.95|162.55|0
1653669630000|2022-05-27 16:40:30|164.95|162.55|164.95|162.55|165.12|162.72|164.95|162.55|0
1653669640000|2022-05-27 16:40:40|165.12|162.72|164.95|162.55|165.3|162.9|164.95|162.55|0
1653669650000|2022-05-27 16:40:50|164.77|162.37|164.77|162.37|164.77|162.37|164.59|162.19|0
1653669660000|2022-05-27 16:41:00|164.95|162.55|164.59|162.19|164.95|162.55|164.59|162.19|0
1653669670000|2022-05-27 16:41:10|164.42|162.02|164.24|161.84|164.42|162.02|164.24|161.84|0
1653669680000|2022-05-27 16:41:20|164.07|161.67|163.89|161.49|164.07|161.67|163.89|161.49|0
1653669690000|2022-05-27 16:41:30|163.71|161.31|163.71|161.31|163.71|161.31|163.54|161.14|0
1653669700000|2022-05-27 16:41:40|164.07|161.67|164.07|161.67|164.07|161.67|164.07|161.67|0
1653669710000|2022-05-27 16:41:50|163.89|161.49|164.07|161.67|164.07|161.67|163.89|161.49|0
1653669720000|2022-05-27 16:42:00|164.06|161.66|163.71|161.31|164.06|161.66|163.71|161.31|0
1653669730000|2022-05-27 16:42:10|163.63|161.23|163.8|161.4|163.8|161.4|163.63|161.23|0
1653669740000|2022-05-27 16:42:20|163.71|161.31|163.71|161.31|163.89|161.49|163.71|161.31|0
1653669750000|2022-05-27 16:42:30|163.63|161.23|163.89|161.49|163.89|161.49|163.63|161.23|0
1653669760000|2022-05-27 16:42:40|163.71|161.31|163.71|161.31|163.71|161.31|163.71|161.31|0
1653669770000|2022-05-27 16:42:50|164.06|161.66|164.42|162.02|164.42|162.02|164.06|161.66|0
1653669780000|2022-05-27 16:43:00|164.24|161.84|164.24|161.84|164.42|162.02|164.06|161.66|0
1653669790000|2022-05-27 16:43:10|164.06|161.66|164.24|161.84|164.24|161.84|164.06|161.66|0
1653669800000|2022-05-27 16:43:20|164.42|162.02|164.24|161.84|164.42|162.02|164.24|161.84|0
1653669810000|2022-05-27 16:43:30|164.06|161.66|164.41|162.01|164.41|162.01|164.06|161.66|0
1653669820000|2022-05-27 16:43:40|164.24|161.84|164.06|161.66|164.24|161.84|164.06|161.66|0
1653669830000|2022-05-27 16:43:50|163.89|161.49|163.89|161.49|164.06|161.66|163.89|161.49|0
1653669840000|2022-05-27 16:44:00|164.06|161.66|164.24|161.84|164.24|161.84|164.06|161.66|0
1653669850000|2022-05-27 16:44:10|163.89|161.49|163.89|161.49|163.89|161.49|163.71|161.31|0
1653669860000|2022-05-27 16:44:20|164.06|161.66|163.89|161.49|164.06|161.66|163.89|161.49|0
1653669870000|2022-05-27 16:44:30|164.06|161.66|163.89|161.49|164.06|161.66|163.89|161.49|0
1653669880000|2022-05-27 16:44:40|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1653669890000|2022-05-27 16:44:50|163.71|161.31|164.24|161.84|164.24|161.84|163.71|161.31|0
1653669900000|2022-05-27 16:45:00|164.06|161.66|164.41|162.01|164.41|162.01|164.06|161.66|0
1653669910000|2022-05-27 16:45:10|164.24|161.84|164.24|161.84|164.41|162.01|164.24|161.84|0
1653669920000|2022-05-27 16:45:20|164.59|162.19|164.94|162.54|164.94|162.54|164.59|162.19|0
1653669930000|2022-05-27 16:45:30|164.76|162.36|164.76|162.36|164.76|162.36|164.76|162.36|0
1653669940000|2022-05-27 16:45:40|164.94|162.54|164.94|162.54|165.12|162.72|164.94|162.54|0
1653669950000|2022-05-27 16:45:50|165.29|162.89|165.65|163.25|165.65|163.25|165.12|162.72|0
1653669960000|2022-05-27 16:46:00|165.47|163.07|165.47|163.07|165.47|163.07|165.29|162.89|0
1653669970000|2022-05-27 16:46:10|165.12|162.72|165.12|162.72|165.12|162.72|164.94|162.54|0
1653669980000|2022-05-27 16:46:20|165.21|162.81|164.76|162.36|165.21|162.81|164.59|162.19|0
1653669990000|2022-05-27 16:46:30|165.12|162.72|164.76|162.36|165.12|162.72|164.76|162.36|0
1653670000000|2022-05-27 16:46:40|164.94|162.54|164.59|162.19|164.94|162.54|164.59|162.19|0
1653670010000|2022-05-27 16:46:50|164.23|161.83|164.41|162.01|164.41|162.01|164.06|161.66|0
1653670020000|2022-05-27 16:47:00|164.59|162.19|164.94|162.54|164.94|162.54|164.59|162.19|0
1653670030000|2022-05-27 16:47:10|164.76|162.36|164.94|162.54|164.94|162.54|164.59|162.19|0
1653670040000|2022-05-27 16:47:20|165.12|162.72|164.76|162.36|165.12|162.72|164.76|162.36|0
1653670050000|2022-05-27 16:47:30|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1653670060000|2022-05-27 16:47:40|164.76|162.36|164.76|162.36|164.94|162.54|164.76|162.36|0
1653670070000|2022-05-27 16:47:50|164.94|162.54|164.76|162.36|164.94|162.54|164.76|162.36|0
1653670080000|2022-05-27 16:48:00|164.94|162.54|164.94|162.54|165.11|162.71|164.94|162.54|0
1653670090000|2022-05-27 16:48:10|165.11|162.71|164.94|162.54|165.11|162.71|164.94|162.54|0
1653670100000|2022-05-27 16:48:20|165.03|162.63|165.11|162.71|165.29|162.89|165.03|162.63|0
1653670110000|2022-05-27 16:48:30|165.29|162.89|165.47|163.07|165.47|163.07|165.29|162.89|0
1653670120000|2022-05-27 16:48:40|165.56|163.16|165.64|163.24|165.64|163.24|165.47|163.07|0
1653670130000|2022-05-27 16:48:50|165.82|163.42|165.82|163.42|165.82|163.42|165.74|163.34|0
1653670140000|2022-05-27 16:49:00|165.64|163.24|166|163.6|166|163.6|165.64|163.24|0
1653670150000|2022-05-27 16:49:10|166.17|163.77|166.35|163.95|166.35|163.95|166.17|163.77|0
1653670160000|2022-05-27 16:49:20|166.17|163.77|166.35|163.95|166.35|163.95|166|163.6|0
1653670170000|2022-05-27 16:49:30|166.17|163.77|166.71|164.31|166.71|164.31|166.17|163.77|0
1653670180000|2022-05-27 16:49:40|166.35|163.95|166.7|164.3|166.71|164.31|166.35|163.95|0
1653670190000|2022-05-27 16:49:50|166.88|164.48|167.24|164.84|167.24|164.84|166.88|164.48|0
1653670200000|2022-05-27 16:50:00|167.06|164.66|166.53|164.13|167.06|164.66|166.53|164.13|0
1653670210000|2022-05-27 16:50:10|166.88|164.48|167.59|165.19|167.59|165.19|166.88|164.48|0
1653670220000|2022-05-27 16:50:20|167.77|165.37|167.41|165.01|167.77|165.37|167.41|165.01|0
1653670230000|2022-05-27 16:50:30|167.77|165.37|167.41|165.01|167.77|165.37|167.41|165.01|0
1653670240000|2022-05-27 16:50:40|167.24|164.84|167.24|164.84|167.41|165.01|167.24|164.84|0
1653670250000|2022-05-27 16:50:50|167.41|165.01|167.95|165.55|167.95|165.55|167.41|165.01|0
1653670260000|2022-05-27 16:51:00|167.77|165.37|167.41|165.01|167.77|165.37|167.41|165.01|0
1653670270000|2022-05-27 16:51:10|167.24|164.84|167.24|164.84|167.41|165.01|167.24|164.84|0
1653670280000|2022-05-27 16:51:20|167.33|164.93|167.06|164.66|167.33|164.93|166.88|164.48|0
1653670290000|2022-05-27 16:51:30|167.24|164.84|166.7|164.3|167.24|164.84|166.7|164.3|0
1653670300000|2022-05-27 16:51:40|166.53|164.13|166.7|164.3|166.7|164.3|166.35|163.95|0
1653670310000|2022-05-27 16:51:50|166.53|164.13|166.35|163.95|166.53|164.13|166.35|163.95|0
1653670320000|2022-05-27 16:52:00|166.52|164.12|165.73|163.33|166.52|164.12|165.64|163.24|0
1653670330000|2022-05-27 16:52:10|165.82|163.42|165.99|163.59|165.99|163.59|165.64|163.24|0
1653670340000|2022-05-27 16:52:20|166.17|163.77|166.52|164.12|166.52|164.12|166.17|163.77|0
1653670350000|2022-05-27 16:52:30|166.17|163.77|166.35|163.95|166.35|163.95|165.99|163.59|0
1653670360000|2022-05-27 16:52:40|166.17|163.77|165.64|163.24|166.17|163.77|165.64|163.24|0
1653670370000|2022-05-27 16:52:50|165.82|163.42|166.08|163.68|166.08|163.68|165.82|163.42|0
1653670380000|2022-05-27 16:53:00|165.99|163.59|165.64|163.24|165.99|163.59|165.46|163.06|0
1653670390000|2022-05-27 16:53:10|165.28|162.88|165.28|162.88|165.46|163.06|165.28|162.88|0
1653670400000|2022-05-27 16:53:20|165.46|163.06|165.28|162.88|165.64|163.24|165.28|162.88|0
1653670410000|2022-05-27 16:53:30|165.46|163.06|165.11|162.71|165.46|163.06|165.11|162.71|0
1653670420000|2022-05-27 16:53:40|165.28|162.88|165.11|162.71|165.28|162.88|165.11|162.71|0
1653670430000|2022-05-27 16:53:50|164.93|162.53|165.28|162.88|165.28|162.88|164.93|162.53|0
1653670440000|2022-05-27 16:54:00|165.02|162.62|164.75|162.35|165.11|162.71|164.75|162.35|0
1653670450000|2022-05-27 16:54:10|164.58|162.18|164.4|162|164.75|162.35|164.4|162|0
1653670460000|2022-05-27 16:54:20|164.58|162.18|164.4|162|164.58|162.18|164.23|161.83|0
1653670470000|2022-05-27 16:54:30|164.58|162.18|164.05|161.65|164.58|162.18|164.05|161.65|0
1653670480000|2022-05-27 16:54:40|164.23|161.83|164.14|161.74|164.4|162|164.14|161.74|0
1653670490000|2022-05-27 16:54:50|164.05|161.65|164.22|161.82|164.22|161.82|164.05|161.65|0
1653670500000|2022-05-27 16:55:00|164.4|162|164.14|161.74|164.4|162|164.14|161.74|0
1653670510000|2022-05-27 16:55:10|164.05|161.65|163.87|161.47|164.22|161.82|163.87|161.47|0
1653670520000|2022-05-27 16:55:20|163.7|161.3|163.7|161.3|163.7|161.3|163.7|161.3|0
1653670530000|2022-05-27 16:55:30|163.44|161.04|163.17|160.77|163.52|161.12|163.17|160.77|0
1653670540000|2022-05-27 16:55:40|163.09|160.69|162.99|160.59|163.17|160.77|162.99|160.59|0
1653670550000|2022-05-27 16:55:50|163.34|160.94|163.34|160.94|163.52|161.12|163.34|160.94|0
1653670560000|2022-05-27 16:56:00|163.52|161.12|163.87|161.47|163.87|161.47|163.52|161.12|0
1653670570000|2022-05-27 16:56:10|163.7|161.3|163.87|161.47|163.87|161.47|163.7|161.3|0
1653670580000|2022-05-27 16:56:20|163.96|161.56|163.96|161.56|163.96|161.56|163.96|161.56|0
1653670590000|2022-05-27 16:56:30|164.22|161.82|163.87|161.47|164.4|162|163.87|161.47|0
1653670600000|2022-05-27 16:56:40|164.05|161.65|164.05|161.65|164.05|161.65|164.05|161.65|0
1653670610000|2022-05-27 16:56:50|163.87|161.47|163.69|161.29|163.87|161.47|163.52|161.12|0
1653670620000|2022-05-27 16:57:00|163.61|161.21|163.52|161.12|163.69|161.29|163.52|161.12|0
1653670630000|2022-05-27 16:57:10|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1653670640000|2022-05-27 16:57:20|163.17|160.77|162.99|160.59|163.17|160.77|162.99|160.59|0
1653670650000|2022-05-27 16:57:30|162.82|160.42|162.82|160.42|162.82|160.42|162.64|160.24|0
1653670660000|2022-05-27 16:57:40|162.64|160.24|162.82|160.42|162.82|160.42|162.64|160.24|0
1653670670000|2022-05-27 16:57:50|162.99|160.59|163.34|160.94|163.34|160.94|162.99|160.59|0
1653670680000|2022-05-27 16:58:00|163.43|161.03|163.34|160.94|163.61|161.21|163.34|160.94|0
1653670690000|2022-05-27 16:58:10|163.52|161.12|163.17|160.77|163.52|161.12|163.17|160.77|0
1653670700000|2022-05-27 16:58:20|162.99|160.59|163.17|160.77|163.17|160.77|162.99|160.59|0
1653670710000|2022-05-27 16:58:30|162.99|160.59|162.82|160.42|162.99|160.59|162.82|160.42|0
1653670720000|2022-05-27 16:58:40|162.64|160.24|162.64|160.24|162.82|160.42|162.64|160.24|0
1653670730000|2022-05-27 16:58:50|162.82|160.42|162.99|160.59|162.99|160.59|162.81|160.41|0
1653670740000|2022-05-27 16:59:00|163.17|160.77|162.46|160.06|163.17|160.77|162.46|160.06|0
1653670750000|2022-05-27 16:59:10|162.64|160.24|162.81|160.41|162.81|160.41|162.46|160.06|0
1653670760000|2022-05-27 16:59:20|162.99|160.59|163.16|160.76|163.16|160.76|162.99|160.59|0
1653670770000|2022-05-27 16:59:30|163.34|160.94|163.52|161.12|163.52|161.12|163.34|160.94|0
1653670780000|2022-05-27 16:59:40|163.69|161.29|163.52|161.12|163.69|161.29|163.52|161.12|0
1653670790000|2022-05-27 16:59:50|163.69|161.29|163.69|161.29|163.69|161.29|163.52|161.12|0
1653670800000|2022-05-27 17:00:00|163.52|161.12|163.69|161.29|163.69|161.29|163.52|161.12|0
1653670810000|2022-05-27 17:00:10|163.51|161.11|164.04|161.64|164.04|161.64|163.51|161.11|0
1653670820000|2022-05-27 17:00:20|164.22|161.82|163.87|161.47|164.22|161.82|163.87|161.47|0
1653670830000|2022-05-27 17:00:30|163.69|161.29|163.51|161.11|163.69|161.29|163.51|161.11|0
1653670840000|2022-05-27 17:00:40|163.34|160.94|163.43|161.03|163.51|161.11|163.34|160.94|0
1653670850000|2022-05-27 17:00:50|163.51|161.11|163.34|160.94|163.69|161.29|163.34|160.94|0
1653670860000|2022-05-27 17:01:00|163.43|161.03|163.34|160.94|163.43|161.03|163.16|160.76|0
1653670870000|2022-05-27 17:01:10|163.16|160.76|163.16|160.76|163.34|160.94|163.16|160.76|0
1653670880000|2022-05-27 17:01:20|163.34|160.94|163.34|160.94|163.51|161.11|163.34|160.94|0
1653670890000|2022-05-27 17:01:30|163.16|160.76|162.99|160.59|163.16|160.76|162.99|160.59|0
1653670900000|2022-05-27 17:01:40|162.81|160.41|162.81|160.41|162.99|160.59|162.81|160.41|0
1653670910000|2022-05-27 17:01:50|162.99|160.59|162.64|160.24|162.99|160.59|162.64|160.24|0
1653670920000|2022-05-27 17:02:00|162.81|160.41|162.81|160.41|162.81|160.41|162.81|160.41|0
1653670930000|2022-05-27 17:02:10|162.73|160.33|162.99|160.59|162.99|160.59|162.64|160.24|0
1653670940000|2022-05-27 17:02:20|162.81|160.41|162.81|160.41|162.81|160.41|162.81|160.41|0
1653670950000|2022-05-27 17:02:30|162.55|160.15|162.64|160.24|162.64|160.24|162.55|160.15|0
1653670960000|2022-05-27 17:02:40|162.73|160.33|163.34|160.94|163.34|160.94|162.73|160.33|0
1653670970000|2022-05-27 17:02:50|163.51|161.11|164.04|161.64|164.04|161.64|163.51|161.11|0
1653670980000|2022-05-27 17:03:00|164.39|161.99|163.86|161.46|164.57|162.17|163.86|161.46|0
1653670990000|2022-05-27 17:03:10|163.69|161.29|163.78|161.38|163.86|161.46|163.69|161.29|0
1653671000000|2022-05-27 17:03:20|163.69|161.29|163.86|161.46|163.86|161.46|163.51|161.11|0
1653671010000|2022-05-27 17:03:30|163.51|161.11|163.51|161.11|163.6|161.2|163.51|161.11|0
1653671020000|2022-05-27 17:03:40|163.34|160.94|163.69|161.29|163.69|161.29|163.34|160.94|0
1653671030000|2022-05-27 17:03:50|163.33|160.93|162.63|160.23|163.33|160.93|162.63|160.23|0
1653671040000|2022-05-27 17:04:00|162.46|160.06|162.55|160.15|162.55|160.15|162.28|159.88|0
1653671050000|2022-05-27 17:04:10|162.46|160.06|162.46|160.06|162.55|160.15|162.46|160.06|0
1653671060000|2022-05-27 17:04:20|162.81|160.41|162.63|160.23|162.81|160.41|162.63|160.23|0
1653671070000|2022-05-27 17:04:30|162.81|160.41|162.46|160.06|162.81|160.41|162.46|160.06|0
1653671080000|2022-05-27 17:04:40|162.37|159.97|162.37|159.97|162.37|159.97|162.37|159.97|0
1653671090000|2022-05-27 17:04:50|162.46|160.06|162.46|160.06|162.81|160.41|162.46|160.06|0
1653671100000|2022-05-27 17:05:00|162.28|159.88|162.28|159.88|162.28|159.88|162.28|159.88|0
1653671110000|2022-05-27 17:05:10|162.46|160.06|162.11|159.71|162.46|160.06|162.11|159.71|0
1653671120000|2022-05-27 17:05:20|162.2|159.8|162.28|159.88|162.46|160.06|162.2|159.8|0
1653671130000|2022-05-27 17:05:30|162.46|160.06|162.81|160.41|162.81|160.41|162.46|160.06|0
1653671140000|2022-05-27 17:05:40|162.46|160.06|162.63|160.23|162.63|160.23|162.28|159.88|0
1653671150000|2022-05-27 17:05:50|162.98|160.58|162.98|160.58|162.98|160.58|162.81|160.41|0
1653671160000|2022-05-27 17:06:00|163.33|160.93|162.81|160.41|163.33|160.93|162.81|160.41|0
1653671170000|2022-05-27 17:06:10|163.16|160.76|162.81|160.41|163.16|160.76|162.81|160.41|0
1653671180000|2022-05-27 17:06:20|163.16|160.76|163.16|160.76|163.33|160.93|163.16|160.76|0
1653671190000|2022-05-27 17:06:30|162.81|160.41|162.98|160.58|163.16|160.76|162.81|160.41|0
1653671200000|2022-05-27 17:06:40|162.81|160.41|162.81|160.41|162.98|160.58|162.81|160.41|0
1653671210000|2022-05-27 17:06:50|162.8|160.4|162.45|160.05|162.8|160.4|162.45|160.05|0
1653671220000|2022-05-27 17:07:00|162.63|160.23|162.55|160.15|162.63|160.23|162.45|160.05|0
1653671230000|2022-05-27 17:07:10|162.45|160.05|162.45|160.05|162.45|160.05|162.45|160.05|0
1653671240000|2022-05-27 17:07:20|162.63|160.23|162.45|160.05|162.8|160.4|162.45|160.05|0
1653671250000|2022-05-27 17:07:30|162.63|160.23|162.8|160.4|162.8|160.4|162.63|160.23|0
1653671260000|2022-05-27 17:07:40|162.63|160.23|162.63|160.23|162.63|160.23|162.63|160.23|0
1653671270000|2022-05-27 17:07:50|162.45|160.05|162.45|160.05|162.45|160.05|162.45|160.05|0
1653671280000|2022-05-27 17:08:00|162.1|159.7|161.93|159.53|162.1|159.7|161.93|159.53|0
1653671290000|2022-05-27 17:08:10|161.23|158.83|161.4|159|161.4|159|161.23|158.83|0
1653671300000|2022-05-27 17:08:20|161.58|159.18|161.4|159|161.58|159.18|161.4|159|0
1653671310000|2022-05-27 17:08:30|161.23|158.83|161.58|159.18|161.58|159.18|161.23|158.83|0
1653671320000|2022-05-27 17:08:40|161.93|159.53|161.75|159.35|161.93|159.53|161.75|159.35|0
1653671330000|2022-05-27 17:08:50|162.1|159.7|162.28|159.88|162.28|159.88|162.1|159.7|0
1653671340000|2022-05-27 17:09:00|162.1|159.7|161.93|159.53|162.1|159.7|161.93|159.53|0
1653671350000|2022-05-27 17:09:10|162.1|159.7|161.93|159.53|162.1|159.7|161.75|159.35|0
1653671360000|2022-05-27 17:09:20|162.1|159.7|161.75|159.35|162.28|159.88|161.75|159.35|0
1653671370000|2022-05-27 17:09:30|161.58|159.18|161.75|159.35|161.75|159.35|161.58|159.18|0
1653671380000|2022-05-27 17:09:40|161.58|159.18|161.23|158.83|161.58|159.18|161.05|158.65|0
1653671390000|2022-05-27 17:09:50|161.4|159|161.23|158.83|161.58|159.18|161.23|158.83|0
1653671400000|2022-05-27 17:10:00|161.58|159.18|161.58|159.18|161.58|159.18|161.58|159.18|0
1653671410000|2022-05-27 17:10:10|161.75|159.35|161.75|159.35|161.75|159.35|161.75|159.35|0
1653671420000|2022-05-27 17:10:20|161.58|159.18|161.05|158.65|161.58|159.18|161.05|158.65|0
1653671430000|2022-05-27 17:10:30|161.23|158.83|161.05|158.65|161.23|158.83|161.05|158.65|0
1653671440000|2022-05-27 17:10:40|160.88|158.48|161.05|158.65|161.05|158.65|160.88|158.48|0
1653671450000|2022-05-27 17:10:50|161.23|158.83|161.75|159.35|161.75|159.35|161.23|158.83|0
1653671460000|2022-05-27 17:11:00|161.58|159.18|161.58|159.18|161.75|159.35|161.58|159.18|0
1653671470000|2022-05-27 17:11:10|161.49|159.09|161.58|159.18|161.75|159.35|161.49|159.09|0
1653671480000|2022-05-27 17:11:20|161.75|159.35|161.58|159.18|161.75|159.35|161.4|159|0
1653671490000|2022-05-27 17:11:30|161.4|159|161.92|159.52|161.92|159.52|161.4|159|0
1653671500000|2022-05-27 17:11:40|162.1|159.7|162.27|159.87|162.27|159.87|161.92|159.52|0
1653671510000|2022-05-27 17:11:50|162.45|160.05|162.62|160.22|162.97|160.57|162.45|160.05|0
1653671520000|2022-05-27 17:12:00|162.8|160.4|163.32|160.92|163.32|160.92|162.8|160.4|0
1653671530000|2022-05-27 17:12:10|162.97|160.57|162.97|160.57|162.97|160.57|162.8|160.4|0
1653671540000|2022-05-27 17:12:20|162.89|160.49|162.62|160.22|162.89|160.49|162.62|160.22|0
1653671550000|2022-05-27 17:12:30|162.27|159.87|162.1|159.7|162.27|159.87|162.1|159.7|0
1653671560000|2022-05-27 17:12:40|162.27|159.87|162.1|159.7|162.27|159.87|162.1|159.7|0
1653671570000|2022-05-27 17:12:50|161.92|159.52|162.1|159.7|162.1|159.7|161.75|159.35|0
1653671580000|2022-05-27 17:13:00|162.27|159.87|162.1|159.7|162.27|159.87|162.1|159.7|0
1653671590000|2022-05-27 17:13:10|161.92|159.52|162.1|159.7|162.1|159.7|161.92|159.52|0
1653671600000|2022-05-27 17:13:20|162.27|159.87|162.27|159.87|162.27|159.87|162.1|159.7|0
1653671610000|2022-05-27 17:13:30|162.1|159.7|162.1|159.7|162.27|159.87|162.1|159.7|0
1653671620000|2022-05-27 17:13:40|162.27|159.87|162.1|159.7|162.27|159.87|162.1|159.7|0
1653671630000|2022-05-27 17:13:50|161.92|159.52|161.92|159.52|162.1|159.7|161.92|159.52|0
1653671640000|2022-05-27 17:14:00|162.1|159.7|161.92|159.52|162.1|159.7|161.92|159.52|0
1653671650000|2022-05-27 17:14:10|161.75|159.35|162.45|160.05|162.45|160.05|161.75|159.35|0
1653671660000|2022-05-27 17:14:20|162.62|160.22|162.62|160.22|162.62|160.22|162.45|160.05|0
1653671670000|2022-05-27 17:14:30|161.92|159.52|161.92|159.52|161.92|159.52|161.75|159.35|0
1653671680000|2022-05-27 17:14:40|162.1|159.7|162.09|159.69|162.27|159.87|162.09|159.69|0
1653671690000|2022-05-27 17:14:50|162.27|159.87|162.27|159.87|162.44|160.04|162.27|159.87|0
1653671700000|2022-05-27 17:15:00|162.44|160.04|162.79|160.39|162.79|160.39|162.27|159.87|0
1653671710000|2022-05-27 17:15:10|162.97|160.57|162.97|160.57|162.97|160.57|162.79|160.39|0
1653671720000|2022-05-27 17:15:20|162.44|160.04|162.44|160.04|162.44|160.04|162.44|160.04|0
1653671730000|2022-05-27 17:15:30|162.62|160.22|162.62|160.22|162.62|160.22|162.62|160.22|0
1653671740000|2022-05-27 17:15:40|162.79|160.39|162.62|160.22|162.97|160.57|162.62|160.22|0
1653671750000|2022-05-27 17:15:50|162.97|160.57|162.79|160.39|162.97|160.57|162.79|160.39|0
1653671760000|2022-05-27 17:16:00|162.97|160.57|162.79|160.39|162.97|160.57|162.62|160.22|0
1653671770000|2022-05-27 17:16:10|162.97|160.57|163.32|160.92|163.32|160.92|162.79|160.39|0
1653671780000|2022-05-27 17:16:20|163.49|161.09|163.49|161.09|163.67|161.27|163.32|160.92|0
1653671790000|2022-05-27 17:16:30|163.32|160.92|163.49|161.09|163.49|161.09|163.14|160.74|0
1653671800000|2022-05-27 17:16:40|163.14|160.74|162.97|160.57|163.32|160.92|162.97|160.57|0
1653671810000|2022-05-27 17:16:50|162.79|160.39|162.79|160.39|162.79|160.39|162.79|160.39|0
1653671820000|2022-05-27 17:17:00|162.97|160.57|162.79|160.39|162.97|160.57|162.79|160.39|0
1653671830000|2022-05-27 17:17:10|162.62|160.22|162.62|160.22|162.62|160.22|162.62|160.22|0
1653671840000|2022-05-27 17:17:20|162.79|160.39|162.79|160.39|162.97|160.57|162.79|160.39|0
1653671860000|2022-05-27 17:17:40|162.97|160.57|162.79|160.39|163.14|160.74|162.79|160.39|0
1653671870000|2022-05-27 17:17:50|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1653671890000|2022-05-27 17:18:10|162.79|160.39|162.44|160.04|162.79|160.39|162.44|160.04|0
1653671900000|2022-05-27 17:18:20|162.27|159.87|162.44|160.04|162.62|160.22|162.27|159.87|0
1653671910000|2022-05-27 17:18:30|162.27|159.87|162.26|159.86|162.27|159.87|162.26|159.86|0
1653671920000|2022-05-27 17:18:40|162.44|160.04|162.44|160.04|162.44|160.04|162.26|159.86|0
1653671930000|2022-05-27 17:18:50|162.61|160.21|162.79|160.39|162.79|160.39|162.61|160.21|0
1653671940000|2022-05-27 17:19:00|162.61|160.21|162.26|159.86|162.61|160.21|162.26|159.86|0
1653671950000|2022-05-27 17:19:10|162.09|159.69|162.26|159.86|162.26|159.86|162.09|159.69|0
1653671960000|2022-05-27 17:19:20|162.09|159.69|162.09|159.69|162.09|159.69|162.09|159.69|0
1653671970000|2022-05-27 17:19:30|161.91|159.51|162.09|159.69|162.09|159.69|161.91|159.51|0
1653671980000|2022-05-27 17:19:40|161.91|159.51|162.09|159.69|162.09|159.69|161.91|159.51|0
1653671990000|2022-05-27 17:19:50|162.26|159.86|162.26|159.86|162.26|159.86|162.09|159.69|0
1653672000000|2022-05-27 17:20:00|162.44|160.04|162.44|160.04|162.44|160.04|162.09|159.69|0
1653672010000|2022-05-27 17:20:10|162.09|159.69|162.26|159.86|162.26|159.86|161.91|159.51|0
1653672020000|2022-05-27 17:20:20|162.44|160.04|162.09|159.69|162.44|160.04|162.09|159.69|0
1653672030000|2022-05-27 17:20:30|161.91|159.51|162.09|159.69|162.09|159.69|161.91|159.51|0
1653672040000|2022-05-27 17:20:40|162.44|160.04|162.44|160.04|162.44|160.04|162.44|160.04|0
1653672050000|2022-05-27 17:20:50|162.26|159.86|162.09|159.69|162.26|159.86|162.09|159.69|0
1653672060000|2022-05-27 17:21:00|162.44|160.04|162.44|160.04|162.44|160.04|162.44|160.04|0
1653672080000|2022-05-27 17:21:20|162.09|159.69|162.61|160.21|162.61|160.21|162.09|159.69|0
1653672090000|2022-05-27 17:21:30|162.79|160.39|162.79|160.39|162.79|160.39|162.61|160.21|0
1653672100000|2022-05-27 17:21:40|162.96|160.56|163.14|160.74|163.31|160.91|162.96|160.56|0
1653672110000|2022-05-27 17:21:50|163.31|160.91|163.14|160.74|163.31|160.91|162.96|160.56|0
1653672120000|2022-05-27 17:22:00|163.31|160.91|162.96|160.56|163.31|160.91|162.96|160.56|0
1653672130000|2022-05-27 17:22:10|163.14|160.74|163.31|160.91|163.31|160.91|163.05|160.65|0
1653672140000|2022-05-27 17:22:20|162.96|160.56|162.96|160.56|163.14|160.74|162.96|160.56|0
1653672150000|2022-05-27 17:22:30|162.79|160.39|162.96|160.56|162.96|160.56|162.79|160.39|0
1653672160000|2022-05-27 17:22:40|163.14|160.74|163.49|161.09|163.49|161.09|163.14|160.74|0
1653672170000|2022-05-27 17:22:50|163.31|160.91|163.49|161.09|163.49|161.09|163.31|160.91|0
1653672180000|2022-05-27 17:23:00|163.66|161.26|163.49|161.09|163.66|161.26|163.49|161.09|0
1653672190000|2022-05-27 17:23:10|163.4|161|163.31|160.91|163.49|161.09|163.31|160.91|0
1653672200000|2022-05-27 17:23:20|164.19|161.79|164.54|162.14|164.54|162.14|164.19|161.79|0
1653672210000|2022-05-27 17:23:30|164.37|161.97|164.19|161.79|164.37|161.97|164.01|161.61|0
1653672220000|2022-05-27 17:23:40|164.37|161.97|164.54|162.14|164.72|162.32|164.36|161.96|0
1653672230000|2022-05-27 17:23:50|164.89|162.49|165.07|162.67|165.07|162.67|164.72|162.32|0
1653672240000|2022-05-27 17:24:00|164.89|162.49|164.19|161.79|164.89|162.49|164.19|161.79|0
1653672250000|2022-05-27 17:24:10|164.01|161.61|163.66|161.26|164.01|161.61|163.66|161.26|0
1653672260000|2022-05-27 17:24:20|163.84|161.44|163.84|161.44|163.84|161.44|163.48|161.08|0
1653672270000|2022-05-27 17:24:30|163.48|161.08|163.84|161.44|163.84|161.44|163.48|161.08|0
1653672280000|2022-05-27 17:24:40|163.66|161.26|163.66|161.26|163.66|161.26|163.48|161.08|0
1653672290000|2022-05-27 17:24:50|163.48|161.08|163.84|161.44|163.84|161.44|163.48|161.08|0
1653672300000|2022-05-27 17:25:00|163.66|161.26|163.48|161.08|163.84|161.44|163.48|161.08|0
1653672310000|2022-05-27 17:25:10|163.66|161.26|163.48|161.08|163.66|161.26|163.48|161.08|0
1653672320000|2022-05-27 17:25:20|163.66|161.26|163.83|161.43|163.83|161.43|163.66|161.26|0
1653672330000|2022-05-27 17:25:30|164.01|161.61|164.19|161.79|164.19|161.79|164.01|161.61|0
1653672340000|2022-05-27 17:25:40|164.36|161.96|164.19|161.79|164.36|161.96|164.19|161.79|0
1653672350000|2022-05-27 17:25:50|164.36|161.96|164.54|162.14|164.54|162.14|164.36|161.96|0
1653672360000|2022-05-27 17:26:00|164.71|162.31|164.54|162.14|164.89|162.49|164.54|162.14|0
1653672370000|2022-05-27 17:26:10|164.71|162.31|164.71|162.31|164.71|162.31|164.54|162.14|0
1653672380000|2022-05-27 17:26:20|164.54|162.14|164.36|161.96|164.54|162.14|164.36|161.96|0
1653672390000|2022-05-27 17:26:30|164.19|161.79|164.01|161.61|164.19|161.79|164.01|161.61|0
1653672400000|2022-05-27 17:26:40|164.19|161.79|164.19|161.79|164.19|161.79|164.01|161.61|0
1653672410000|2022-05-27 17:26:50|164.01|161.61|164.18|161.78|164.18|161.78|164.01|161.61|0
1653672420000|2022-05-27 17:27:00|164.36|161.96|164.36|161.96|164.36|161.96|164.36|161.96|0
1653672430000|2022-05-27 17:27:10|164.18|161.78|164.18|161.78|164.18|161.78|164.18|161.78|0
1653672440000|2022-05-27 17:27:20|164.36|161.96|164.18|161.78|164.36|161.96|164.18|161.78|0
1653672450000|2022-05-27 17:27:30|164.01|161.61|164.18|161.78|164.18|161.78|164.01|161.61|0
1653672460000|2022-05-27 17:27:40|164.36|161.96|164.45|162.05|164.45|162.05|164.18|161.78|0
1653672470000|2022-05-27 17:27:50|164.71|162.31|164.89|162.49|164.89|162.49|164.71|162.31|0
1653672480000|2022-05-27 17:28:00|165.06|162.66|165.24|162.84|165.24|162.84|165.06|162.66|0
1653672490000|2022-05-27 17:28:10|164.89|162.49|165.06|162.66|165.24|162.84|164.89|162.49|0
1653672500000|2022-05-27 17:28:20|165.24|162.84|165.24|162.84|165.24|162.84|165.24|162.84|0
1653672510000|2022-05-27 17:28:30|164.89|162.49|164.54|162.14|164.89|162.49|164.54|162.14|0
1653672520000|2022-05-27 17:28:40|164.36|161.96|164.36|161.96|164.36|161.96|164.36|161.96|0
1653672530000|2022-05-27 17:28:50|164.18|161.78|164.01|161.61|164.18|161.78|164.01|161.61|0
1653672540000|2022-05-27 17:29:00|163.83|161.43|163.83|161.43|163.83|161.43|163.83|161.43|0
1653672550000|2022-05-27 17:29:10|164.01|161.61|163.83|161.43|164.01|161.61|163.83|161.43|0
1653672560000|2022-05-27 17:29:20|164.01|161.61|163.65|161.25|164.01|161.61|163.65|161.25|0
1653672570000|2022-05-27 17:29:30|163.3|160.9|163.83|161.43|163.83|161.43|163.3|160.9|0
1653672580000|2022-05-27 17:29:40|163.75|161.35|164.1|161.7|164.1|161.7|163.75|161.35|0
1653672590000|2022-05-27 17:29:50|164.01|161.61|163.83|161.43|164.01|161.61|163.83|161.43|0
1653672600000|2022-05-27 17:30:00|163.74|161.34|163.83|161.43|163.83|161.43|163.65|161.25|0
1653672610000|2022-05-27 17:30:10|163.65|161.25|163.83|161.43|163.83|161.43|163.65|161.25|0
1653672620000|2022-05-27 17:30:20|163.65|161.25|163.13|160.73|163.65|161.25|163.13|160.73|0
1653672630000|2022-05-27 17:30:30|163.3|160.9|163.3|160.9|163.3|160.9|163.3|160.9|0
1653672640000|2022-05-27 17:30:40|163.13|160.73|163.13|160.73|163.13|160.73|162.95|160.55|0
1653672650000|2022-05-27 17:30:50|162.6|160.2|162.77|160.37|162.77|160.37|162.6|160.2|0
1653672660000|2022-05-27 17:31:00|162.6|160.2|162.77|160.37|162.77|160.37|162.6|160.2|0
1653672670000|2022-05-27 17:31:10|162.42|160.02|162.25|159.85|162.42|160.02|162.25|159.85|0
1653672680000|2022-05-27 17:31:20|162.6|160.2|162.6|160.2|162.6|160.2|162.42|160.02|0
1653672690000|2022-05-27 17:31:30|162.77|160.37|162.6|160.2|162.77|160.37|162.6|160.2|0
1653672700000|2022-05-27 17:31:40|162.77|160.37|162.95|160.55|162.95|160.55|162.77|160.37|0
1653672710000|2022-05-27 17:31:50|163.12|160.72|163.12|160.72|163.12|160.72|162.95|160.55|0
1653672720000|2022-05-27 17:32:00|163.3|160.9|163.12|160.72|163.3|160.9|162.95|160.55|0
1653672730000|2022-05-27 17:32:10|162.95|160.55|162.95|160.55|162.95|160.55|162.95|160.55|0
1653672740000|2022-05-27 17:32:20|162.86|160.46|162.86|160.46|162.86|160.46|162.86|160.46|0
1653672750000|2022-05-27 17:32:30|162.95|160.55|163.3|160.9|163.3|160.9|162.95|160.55|0
1653672760000|2022-05-27 17:32:40|162.95|160.55|162.95|160.55|162.95|160.55|162.95|160.55|0
1653672770000|2022-05-27 17:32:50|163.3|160.9|163.47|161.07|163.47|161.07|163.3|160.9|0
1653672780000|2022-05-27 17:33:00|163.83|161.43|163.65|161.25|163.83|161.43|163.65|161.25|0
1653672790000|2022-05-27 17:33:10|163.83|161.43|163.83|161.43|163.83|161.43|163.65|161.25|0
1653672800000|2022-05-27 17:33:20|163.47|161.07|163.47|161.07|163.65|161.25|163.47|161.07|0
1653672810000|2022-05-27 17:33:30|163.65|161.25|163.65|161.25|163.65|161.25|163.65|161.25|0
1653672820000|2022-05-27 17:33:40|163.47|161.07|163.82|161.42|163.82|161.42|163.47|161.07|0
1653672830000|2022-05-27 17:33:50|163.65|161.25|163.3|160.9|163.65|161.25|163.3|160.9|0
1653672840000|2022-05-27 17:34:00|163.82|161.42|163.65|161.25|163.82|161.42|163.65|161.25|0
1653672850000|2022-05-27 17:34:10|163.47|161.07|163.82|161.42|163.82|161.42|163.47|161.07|0
1653672860000|2022-05-27 17:34:20|164.18|161.78|164.18|161.78|164.35|161.95|164.18|161.78|0
1653672870000|2022-05-27 17:34:30|164.35|161.95|164.7|162.3|164.7|162.3|164.35|161.95|0
1653672880000|2022-05-27 17:34:40|164.88|162.48|164.8|162.4|165.06|162.66|164.8|162.4|0
1653672890000|2022-05-27 17:34:50|164.7|162.3|164.7|162.3|164.88|162.48|164.7|162.3|0
1653672900000|2022-05-27 17:35:00|164.88|162.48|165.41|163.01|165.41|163.01|164.88|162.48|0
1653672910000|2022-05-27 17:35:10|165.15|162.75|165.59|163.19|165.59|163.19|165.06|162.66|0
1653672920000|2022-05-27 17:35:20|165.41|163.01|165.06|162.66|165.41|163.01|165.06|162.66|0
1653672930000|2022-05-27 17:35:30|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1653672940000|2022-05-27 17:35:40|164.62|162.22|164.88|162.48|164.88|162.48|164.53|162.13|0
1653672950000|2022-05-27 17:35:50|165.06|162.66|165.23|162.83|165.23|162.83|165.06|162.66|0
1653672960000|2022-05-27 17:36:00|165.06|162.66|165.05|162.65|165.06|162.66|164.7|162.3|0
1653672970000|2022-05-27 17:36:10|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1653672980000|2022-05-27 17:36:20|165.05|162.65|164.88|162.48|165.05|162.65|164.88|162.48|0
1653672990000|2022-05-27 17:36:30|164.7|162.3|164.88|162.48|164.88|162.48|164.7|162.3|0
1653673000000|2022-05-27 17:36:40|164.7|162.3|164.52|162.12|164.7|162.3|164.52|162.12|0
1653673010000|2022-05-27 17:36:50|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1653673020000|2022-05-27 17:37:00|164.17|161.77|163.82|161.42|164.17|161.77|163.82|161.42|0
1653673030000|2022-05-27 17:37:10|164.52|162.12|164.35|161.95|164.52|162.12|164.35|161.95|0
1653673040000|2022-05-27 17:37:20|164.17|161.77|164.35|161.95|164.35|161.95|164.17|161.77|0
1653673050000|2022-05-27 17:37:30|164.7|162.3|165.05|162.65|165.05|162.65|164.7|162.3|0
1653673060000|2022-05-27 17:37:40|165.23|162.83|165.05|162.65|165.23|162.83|165.05|162.65|0
1653673070000|2022-05-27 17:37:50|165.23|162.83|165.05|162.65|165.23|162.83|165.05|162.65|0
1653673080000|2022-05-27 17:38:00|165.23|162.83|165.23|162.83|165.23|162.83|165.05|162.65|0
1653673090000|2022-05-27 17:38:10|165.41|163.01|165.58|163.18|165.58|163.18|165.41|163.01|0
1653673100000|2022-05-27 17:38:20|165.41|163.01|165.05|162.65|165.41|163.01|165.05|162.65|0
1653673110000|2022-05-27 17:38:30|165.23|162.83|165.23|162.83|165.23|162.83|165.23|162.83|0
1653673120000|2022-05-27 17:38:40|165.05|162.65|165.23|162.83|165.23|162.83|165.05|162.65|0
1653673130000|2022-05-27 17:38:50|165.4|163|165.4|163|165.4|163|165.23|162.83|0
1653673140000|2022-05-27 17:39:00|165.23|162.83|164.7|162.3|165.23|162.83|164.7|162.3|0
1653673150000|2022-05-27 17:39:10|165.05|162.65|165.05|162.65|165.05|162.65|164.87|162.47|0
1653673160000|2022-05-27 17:39:20|164.87|162.47|164.87|162.47|164.87|162.47|164.7|162.3|0
1653673170000|2022-05-27 17:39:30|165.23|162.83|165.23|162.83|165.23|162.83|165.23|162.83|0
1653673190000|2022-05-27 17:39:50|165.4|163|166.11|163.71|166.11|163.71|165.4|163|0
1653673200000|2022-05-27 17:40:00|165.93|163.53|166.29|163.89|166.29|163.89|165.93|163.53|0
1653673210000|2022-05-27 17:40:10|166.47|164.07|166.64|164.24|166.64|164.24|166.47|164.07|0
1653673220000|2022-05-27 17:40:20|166.82|164.42|167|164.6|167|164.6|166.82|164.42|0
1653673230000|2022-05-27 17:40:30|166.64|164.24|166.82|164.42|166.82|164.42|166.64|164.24|0
1653673240000|2022-05-27 17:40:40|167|164.6|167|164.6|167|164.6|167|164.6|0
1653673250000|2022-05-27 17:40:50|166.82|164.42|166.46|164.06|166.82|164.42|166.46|164.06|0
1653673260000|2022-05-27 17:41:00|166.11|163.71|165.76|163.36|166.11|163.71|165.76|163.36|0
1653673270000|2022-05-27 17:41:10|166.11|163.71|166.29|163.89|166.29|163.89|166.11|163.71|0
1653673280000|2022-05-27 17:41:20|166.11|163.71|166.29|163.89|166.46|164.06|166.11|163.71|0
1653673290000|2022-05-27 17:41:30|166.11|163.71|166.46|164.06|166.46|164.06|166.11|163.71|0
1653673300000|2022-05-27 17:41:40|166.82|164.42|166.11|163.71|166.82|164.42|166.11|163.71|0
1653673310000|2022-05-27 17:41:50|166.29|163.89|166.11|163.71|166.29|163.89|166.11|163.71|0
1653673320000|2022-05-27 17:42:00|165.93|163.53|166.02|163.62|166.11|163.71|165.93|163.53|0
1653673330000|2022-05-27 17:42:10|166.29|163.89|166.46|164.06|166.46|164.06|166.11|163.71|0
1653673340000|2022-05-27 17:42:20|166.29|163.89|166.29|163.89|166.46|164.06|166.29|163.89|0
1653673350000|2022-05-27 17:42:30|166.46|164.06|166.29|163.89|166.46|164.06|166.11|163.71|0
1653673360000|2022-05-27 17:42:40|166.11|163.71|166.28|163.88|166.28|163.88|166.02|163.62|0
1653673370000|2022-05-27 17:42:50|166.11|163.71|165.93|163.53|166.28|163.88|165.93|163.53|0
1653673380000|2022-05-27 17:43:00|166.2|163.8|165.93|163.53|166.28|163.88|165.93|163.53|0
1653673390000|2022-05-27 17:43:10|165.75|163.35|165.58|163.18|165.75|163.35|165.58|163.18|0
1653673400000|2022-05-27 17:43:20|165.49|163.09|165.75|163.35|165.75|163.35|165.49|163.09|0
1653673410000|2022-05-27 17:43:30|165.93|163.53|166.28|163.88|166.28|163.88|165.93|163.53|0
1653673420000|2022-05-27 17:43:40|166.46|164.06|166.64|164.24|166.82|164.42|166.46|164.06|0
1653673430000|2022-05-27 17:43:50|166.82|164.42|167.17|164.77|167.17|164.77|166.82|164.42|0
1653673440000|2022-05-27 17:44:00|166.99|164.59|166.11|163.71|166.99|164.59|166.11|163.71|0
1653673460000|2022-05-27 17:44:20|166.28|163.88|166.64|164.24|166.64|164.24|166.28|163.88|0
1653673470000|2022-05-27 17:44:30|166.46|164.06|166.99|164.59|166.99|164.59|166.46|164.06|0
1653673480000|2022-05-27 17:44:40|166.64|164.24|166.81|164.41|166.99|164.59|166.64|164.24|0
1653673490000|2022-05-27 17:44:50|166.64|164.24|166.64|164.24|166.99|164.59|166.46|164.06|0
1653673500000|2022-05-27 17:45:00|166.46|164.06|166.64|164.24|166.64|164.24|166.1|163.7|0
1653673510000|2022-05-27 17:45:10|166.99|164.59|167.17|164.77|167.17|164.77|166.81|164.41|0
1653673520000|2022-05-27 17:45:20|166.99|164.59|166.99|164.59|167.17|164.77|166.99|164.59|0
1653673530000|2022-05-27 17:45:30|167.17|164.77|166.99|164.59|167.35|164.95|166.99|164.59|0
1653673540000|2022-05-27 17:45:40|166.81|164.41|166.64|164.24|166.81|164.41|166.64|164.24|0
1653673550000|2022-05-27 17:45:50|166.81|164.41|165.93|163.53|166.81|164.41|165.93|163.53|0
1653673560000|2022-05-27 17:46:00|165.75|163.35|165.75|163.35|165.75|163.35|165.57|163.17|0
1653673570000|2022-05-27 17:46:10|165.57|163.17|165.75|163.35|165.93|163.53|165.57|163.17|0
1653673580000|2022-05-27 17:46:20|165.57|163.17|165.75|163.35|166.1|163.7|165.57|163.17|0
1653673590000|2022-05-27 17:46:30|165.93|163.53|165.75|163.35|165.93|163.53|165.75|163.35|0
1653673600000|2022-05-27 17:46:40|165.57|163.17|166.1|163.7|166.1|163.7|165.57|163.17|0
1653673610000|2022-05-27 17:46:50|166.28|163.88|166.46|164.06|166.46|164.06|166.28|163.88|0
1653673620000|2022-05-27 17:47:00|166.28|163.88|166.28|163.88|166.46|164.06|166.28|163.88|0
1653673630000|2022-05-27 17:47:10|166.1|163.7|166.1|163.7|166.28|163.88|166.1|163.7|0
1653673640000|2022-05-27 17:47:20|165.92|163.52|166.1|163.7|166.1|163.7|165.92|163.52|0
1653673650000|2022-05-27 17:47:30|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1653673660000|2022-05-27 17:47:40|165.92|163.52|165.92|163.52|165.92|163.52|165.92|163.52|0
1653673670000|2022-05-27 17:47:50|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1653673680000|2022-05-27 17:48:00|165.57|163.17|165.75|163.35|165.75|163.35|165.57|163.17|0
1653673690000|2022-05-27 17:48:10|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1653673700000|2022-05-27 17:48:20|165.39|162.99|165.92|163.52|165.92|163.52|165.39|162.99|0
1653673710000|2022-05-27 17:48:30|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1653673720000|2022-05-27 17:48:40|165.75|163.35|165.57|163.17|165.75|163.35|165.57|163.17|0
1653673750000|2022-05-27 17:49:10|166.28|163.88|166.1|163.7|166.28|163.88|166.1|163.7|0
1653673760000|2022-05-27 17:49:20|165.92|163.52|165.75|163.35|165.92|163.52|165.75|163.35|0
1653673770000|2022-05-27 17:49:30|165.57|163.17|165.39|162.99|165.57|163.17|165.39|162.99|0
1653673780000|2022-05-27 17:49:40|165.57|163.17|165.74|163.34|165.74|163.34|165.57|163.17|0
1653673790000|2022-05-27 17:49:50|165.92|163.52|165.92|163.52|165.92|163.52|165.92|163.52|0
1653673800000|2022-05-27 17:50:00|166.1|163.7|165.92|163.52|166.1|163.7|165.92|163.52|0
1653673810000|2022-05-27 17:50:10|166.28|163.88|165.92|163.52|166.28|163.88|165.92|163.52|0
1653673830000|2022-05-27 17:50:30|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1653673840000|2022-05-27 17:50:40|165.66|163.26|165.39|162.99|165.66|163.26|165.39|162.99|0
1653673850000|2022-05-27 17:50:50|165.57|163.17|165.74|163.34|165.74|163.34|165.57|163.17|0
1653673860000|2022-05-27 17:51:00|165.92|163.52|165.21|162.81|165.92|163.52|165.21|162.81|0
1653673870000|2022-05-27 17:51:10|164.86|162.46|165.21|162.81|165.21|162.81|164.86|162.46|0
1653673880000|2022-05-27 17:51:20|165.39|162.99|165.57|163.17|165.57|163.17|165.21|162.81|0
1653673890000|2022-05-27 17:51:30|165.39|162.99|165.21|162.81|165.57|163.17|165.21|162.81|0
1653673900000|2022-05-27 17:51:40|165.04|162.64|165.57|163.17|165.57|163.17|165.04|162.64|0
1653673910000|2022-05-27 17:51:50|165.74|163.34|165.92|163.52|165.92|163.52|165.57|163.17|0
1653673920000|2022-05-27 17:52:00|165.74|163.34|165.39|162.99|165.74|163.34|165.39|162.99|0
1653673940000|2022-05-27 17:52:20|165.21|162.81|165.03|162.63|165.21|162.81|165.03|162.63|0
1653673950000|2022-05-27 17:52:30|165.21|162.81|165.39|162.99|165.56|163.16|165.21|162.81|0
1653673960000|2022-05-27 17:52:40|165.56|163.16|165.39|162.99|165.56|163.16|165.39|162.99|0
1653673970000|2022-05-27 17:52:50|165.56|163.16|165.3|162.9|165.56|163.16|165.3|162.9|0
1653673980000|2022-05-27 17:53:00|165.39|162.99|165.39|162.99|165.39|162.99|165.21|162.81|0
1653673990000|2022-05-27 17:53:10|165.21|162.81|165.03|162.63|165.21|162.81|165.03|162.63|0
1653674000000|2022-05-27 17:53:20|164.95|162.55|165.03|162.63|165.03|162.63|164.95|162.55|0
1653674010000|2022-05-27 17:53:30|165.39|162.99|165.39|162.99|165.39|162.99|165.21|162.81|0
1653674020000|2022-05-27 17:53:40|165.03|162.63|165.03|162.63|165.03|162.63|164.86|162.46|0
1653674030000|2022-05-27 17:53:50|164.68|162.28|164.86|162.46|165.03|162.63|164.68|162.28|0
1653674040000|2022-05-27 17:54:00|164.68|162.28|164.86|162.46|164.86|162.46|164.68|162.28|0
1653674050000|2022-05-27 17:54:10|165.03|162.63|165.03|162.63|165.03|162.63|165.03|162.63|0
1653674060000|2022-05-27 17:54:20|165.12|162.72|165.03|162.63|165.12|162.72|164.86|162.46|0
1653674070000|2022-05-27 17:54:30|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1653674080000|2022-05-27 17:54:40|165.3|162.9|165.21|162.81|165.56|163.16|165.21|162.81|0
1653674090000|2022-05-27 17:54:50|165.03|162.63|165.03|162.63|165.03|162.63|165.03|162.63|0
1653674100000|2022-05-27 17:55:00|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1653674110000|2022-05-27 17:55:10|165.74|163.34|165.56|163.16|165.83|163.43|165.56|163.16|0
1653674120000|2022-05-27 17:55:20|165.21|162.81|165.38|162.98|165.38|162.98|165.21|162.81|0
1653674130000|2022-05-27 17:55:30|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1653674140000|2022-05-27 17:55:40|165.56|163.16|165.74|163.34|165.74|163.34|165.56|163.16|0
1653674150000|2022-05-27 17:55:50|166.09|163.69|165.74|163.34|166.09|163.69|165.65|163.25|0
1653674160000|2022-05-27 17:56:00|165.91|163.51|165.83|163.43|166.09|163.69|165.83|163.43|0
1653674170000|2022-05-27 17:56:10|165.56|163.16|165.21|162.81|165.56|163.16|165.21|162.81|0
1653674180000|2022-05-27 17:56:20|165.38|162.98|165.21|162.81|165.38|162.98|165.21|162.81|0
1653674190000|2022-05-27 17:56:30|165.03|162.63|164.85|162.45|165.03|162.63|164.85|162.45|0
1653674200000|2022-05-27 17:56:40|164.68|162.28|165.03|162.63|165.03|162.63|164.68|162.28|0
1653674210000|2022-05-27 17:56:50|164.85|162.45|164.68|162.28|164.85|162.45|164.68|162.28|0
1653674220000|2022-05-27 17:57:00|164.85|162.45|164.68|162.28|164.85|162.45|164.68|162.28|0
1653674230000|2022-05-27 17:57:10|164.5|162.1|164.5|162.1|164.5|162.1|164.5|162.1|0
1653674240000|2022-05-27 17:57:20|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1653674250000|2022-05-27 17:57:30|165.03|162.63|165.03|162.63|165.03|162.63|164.85|162.45|0
1653674260000|2022-05-27 17:57:40|165.3|162.9|165.03|162.63|165.38|162.98|165.03|162.63|0
1653674270000|2022-05-27 17:57:50|165.2|162.8|164.85|162.45|165.2|162.8|164.85|162.45|0
1653674280000|2022-05-27 17:58:00|164.67|162.27|165.2|162.8|165.2|162.8|164.67|162.27|0
1653674290000|2022-05-27 17:58:10|165.03|162.63|165.38|162.98|165.56|163.16|165.03|162.63|0
1653674300000|2022-05-27 17:58:20|165.56|163.16|165.38|162.98|165.56|163.16|165.38|162.98|0
1653674310000|2022-05-27 17:58:30|165.56|163.16|165.56|163.16|165.56|163.16|165.38|162.98|0
1653674320000|2022-05-27 17:58:40|164.54|162.14|164.72|162.32|164.72|162.32|164.54|162.14|0
1653674330000|2022-05-27 17:58:50|164.54|162.14|164.37|161.97|164.54|162.14|164.37|161.97|0
1653674340000|2022-05-27 17:59:00|164.19|161.79|164.19|161.79|164.19|161.79|164.01|161.61|0
1653674350000|2022-05-27 17:59:10|164.37|161.97|164.37|161.97|164.54|162.14|164.37|161.97|0
1653674360000|2022-05-27 17:59:20|164.19|161.79|163.83|161.43|164.19|161.79|163.83|161.43|0
1653674370000|2022-05-27 17:59:30|164.01|161.61|163.66|161.26|164.01|161.61|163.66|161.26|0
1653674380000|2022-05-27 17:59:40|163.83|161.43|163.66|161.26|163.83|161.43|163.66|161.26|0
1653674390000|2022-05-27 17:59:50|163.83|161.43|163.66|161.26|163.83|161.43|163.66|161.26|0
1653674400000|2022-05-27 18:00:00|163.92|161.52|163.83|161.43|163.92|161.52|163.83|161.43|0
1653674410000|2022-05-27 18:00:10|164.01|161.61|163.92|161.52|164.1|161.7|163.83|161.43|0
1653674420000|2022-05-27 18:00:20|163.83|161.43|164.54|162.14|164.54|162.14|163.83|161.43|0
1653674430000|2022-05-27 18:00:30|164.9|162.5|164.36|161.96|164.9|162.5|164.19|161.79|0
1653674440000|2022-05-27 18:00:40|164.54|162.14|164.01|161.61|164.54|162.14|164.01|161.61|0
1653674450000|2022-05-27 18:00:50|163.92|161.52|164.9|162.5|164.9|162.5|163.92|161.52|0
1653674460000|2022-05-27 18:01:00|165.07|162.67|164.72|162.32|165.25|162.85|164.72|162.32|0
1653674470000|2022-05-27 18:01:10|164.54|162.14|164.54|162.14|164.54|162.14|164.36|161.96|0
1653674480000|2022-05-27 18:01:20|164.36|161.96|164.36|161.96|164.54|162.14|164.36|161.96|0
1653674490000|2022-05-27 18:01:30|164.19|161.79|164.36|161.96|164.36|161.96|164.19|161.79|0
1653674500000|2022-05-27 18:01:40|164.19|161.79|164.54|162.14|164.54|162.14|164.19|161.79|0
1653674510000|2022-05-27 18:01:50|164.18|161.78|164.18|161.78|164.36|161.96|164.18|161.78|0
1653674540000|2022-05-27 18:02:20|164.01|161.61|164.18|161.78|164.18|161.78|164.01|161.61|0
1653674550000|2022-05-27 18:02:30|164.01|161.61|164.54|162.14|164.54|162.14|164.01|161.61|0
1653674560000|2022-05-27 18:02:40|164.72|162.32|164.54|162.14|164.89|162.49|164.54|162.14|0
1653674570000|2022-05-27 18:02:50|164.72|162.32|164.54|162.14|165.07|162.67|164.54|162.14|0
1653674580000|2022-05-27 18:03:00|164.36|161.96|164.72|162.32|164.89|162.49|164.36|161.96|0
1653674590000|2022-05-27 18:03:10|164.63|162.23|164.54|162.14|164.63|162.23|164.36|161.96|0
1653674600000|2022-05-27 18:03:20|164.36|161.96|164.36|161.96|164.36|161.96|164.18|161.78|0
1653674610000|2022-05-27 18:03:30|164.54|162.14|164.18|161.78|164.54|162.14|164.18|161.78|0
1653674620000|2022-05-27 18:03:40|164.1|161.7|164.1|161.7|164.1|161.7|164.1|161.7|0
1653674630000|2022-05-27 18:03:50|164.01|161.61|164.01|161.61|164.1|161.7|164.01|161.61|0
1653674640000|2022-05-27 18:04:00|164|161.6|163.83|161.43|164.36|161.96|163.83|161.43|0
1653674650000|2022-05-27 18:04:10|164|161.6|163.83|161.43|164|161.6|163.83|161.43|0
1653674660000|2022-05-27 18:04:20|164|161.6|163.65|161.25|164|161.6|163.65|161.25|0
1653674670000|2022-05-27 18:04:30|163.3|160.9|163.3|160.9|163.3|160.9|163.3|160.9|0
1653674680000|2022-05-27 18:04:40|163.12|160.72|163.47|161.07|163.47|161.07|162.94|160.54|0
1653674690000|2022-05-27 18:04:50|163.21|160.81|163.83|161.43|163.83|161.43|163.21|160.81|0
1653674700000|2022-05-27 18:05:00|164|161.6|164|161.6|164.18|161.78|164|161.6|0
1653674710000|2022-05-27 18:05:10|164.18|161.78|164.36|161.96|164.54|162.14|164.18|161.78|0
1653674720000|2022-05-27 18:05:20|164|161.6|164.36|161.96|164.36|161.96|164|161.6|0
1653674740000|2022-05-27 18:05:40|164.18|161.78|164.54|162.14|164.54|162.14|164.18|161.78|0
1653674750000|2022-05-27 18:05:50|164.71|162.31|164.89|162.49|164.89|162.49|164.71|162.31|0
1653674760000|2022-05-27 18:06:00|165.07|162.67|165.07|162.67|165.07|162.67|164.89|162.49|0
1653674770000|2022-05-27 18:06:10|165.25|162.85|165.78|163.38|165.78|163.38|165.25|162.85|0
1653674780000|2022-05-27 18:06:20|165.6|163.2|165.69|163.29|165.78|163.38|165.42|163.02|0
1653674790000|2022-05-27 18:06:30|165.42|163.02|165.78|163.38|165.78|163.38|165.42|163.02|0
1653674800000|2022-05-27 18:06:40|165.6|163.2|165.42|163.02|165.6|163.2|165.42|163.02|0
1653674820000|2022-05-27 18:07:00|165.24|162.84|165.07|162.67|165.24|162.84|165.07|162.67|0
1653674830000|2022-05-27 18:07:10|165.24|162.84|165.16|162.76|165.24|162.84|165.16|162.76|0
1653674840000|2022-05-27 18:07:20|165.07|162.67|165.42|163.02|165.42|163.02|165.07|162.67|0
1653674850000|2022-05-27 18:07:30|165.24|162.84|165.07|162.67|165.24|162.84|165.07|162.67|0
1653674880000|2022-05-27 18:08:00|164.89|162.49|164.89|162.49|165.24|162.84|164.89|162.49|0
1653674890000|2022-05-27 18:08:10|164.71|162.31|164.71|162.31|164.89|162.49|164.71|162.31|0
1653674900000|2022-05-27 18:08:20|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1653674910000|2022-05-27 18:08:30|164.71|162.31|164.35|161.95|164.71|162.31|164.35|161.95|0
1653674920000|2022-05-27 18:08:40|164.18|161.78|164|161.6|164.18|161.78|164|161.6|0
1653674930000|2022-05-27 18:08:50|164.18|161.78|163.82|161.42|164.18|161.78|163.82|161.42|0
1653674940000|2022-05-27 18:09:00|163.64|161.24|163.47|161.07|163.64|161.24|163.47|161.07|0
1653674950000|2022-05-27 18:09:10|163.29|160.89|163.47|161.07|163.64|161.24|163.29|160.89|0
1653674960000|2022-05-27 18:09:20|163.64|161.24|163.29|160.89|163.64|161.24|163.29|160.89|0
1653674970000|2022-05-27 18:09:30|163.11|160.71|163.11|160.71|163.29|160.89|163.11|160.71|0
1653674980000|2022-05-27 18:09:40|162.76|160.36|162.41|160.01|162.76|160.36|162.41|160.01|0
1653674990000|2022-05-27 18:09:50|162.58|160.18|162.41|160.01|162.58|160.18|162.41|160.01|0
1653675000000|2022-05-27 18:10:00|162.23|159.83|162.41|160.01|162.41|160.01|162.23|159.83|0
1653675010000|2022-05-27 18:10:10|162.58|160.18|162.23|159.83|162.58|160.18|162.23|159.83|0
1653675020000|2022-05-27 18:10:20|162.05|159.65|162.23|159.83|162.23|159.83|162.05|159.65|0
1653675030000|2022-05-27 18:10:30|162.41|160.01|162.23|159.83|162.41|160.01|162.23|159.83|0
1653675040000|2022-05-27 18:10:40|162.05|159.65|162.41|160.01|162.41|160.01|162.05|159.65|0
1653675050000|2022-05-27 18:10:50|162.58|160.18|162.41|160.01|162.58|160.18|162.41|160.01|0
1653675060000|2022-05-27 18:11:00|162.4|160|162.76|160.36|162.76|160.36|162.4|160|0
1653675070000|2022-05-27 18:11:10|162.93|160.53|162.76|160.36|162.93|160.53|162.76|160.36|0
1653675080000|2022-05-27 18:11:20|162.93|160.53|163.11|160.71|163.29|160.89|162.93|160.53|0
1653675090000|2022-05-27 18:11:30|163.46|161.06|163.29|160.89|163.46|161.06|163.11|160.71|0
1653675100000|2022-05-27 18:11:40|163.11|160.71|162.93|160.53|163.11|160.71|162.93|160.53|0
1653675110000|2022-05-27 18:11:50|163.29|160.89|162.93|160.53|163.29|160.89|162.93|160.53|0
1653675120000|2022-05-27 18:12:00|163.11|160.71|162.76|160.36|163.11|160.71|162.76|160.36|0
1653675130000|2022-05-27 18:12:10|163.29|160.89|162.93|160.53|163.29|160.89|162.93|160.53|0
1653675140000|2022-05-27 18:12:20|163.11|160.71|162.76|160.36|163.11|160.71|162.76|160.36|0
1653675150000|2022-05-27 18:12:30|162.93|160.53|163.11|160.71|163.11|160.71|162.93|160.53|0
1653675160000|2022-05-27 18:12:40|163.02|160.62|162.93|160.53|163.02|160.62|162.76|160.36|0
1653675170000|2022-05-27 18:12:50|162.76|160.36|162.76|160.36|162.93|160.53|162.76|160.36|0
1653675180000|2022-05-27 18:13:00|162.58|160.18|162.4|160|162.58|160.18|162.4|160|0
1653675190000|2022-05-27 18:13:10|162.58|160.18|162.58|160.18|162.58|160.18|162.4|160|0
1653675200000|2022-05-27 18:13:20|162.93|160.53|162.75|160.35|162.93|160.53|162.58|160.18|0
1653675210000|2022-05-27 18:13:30|162.67|160.27|162.75|160.35|162.75|160.35|162.67|160.27|0
1653675220000|2022-05-27 18:13:40|162.58|160.18|162.58|160.18|162.58|160.18|162.58|160.18|0
1653675230000|2022-05-27 18:13:50|162.75|160.35|162.58|160.18|162.75|160.35|162.58|160.18|0
1653675240000|2022-05-27 18:14:00|162.85|160.45|163.11|160.71|163.11|160.71|162.85|160.45|0
1653675250000|2022-05-27 18:14:10|163.28|160.88|163.11|160.71|163.28|160.88|162.93|160.53|0
1653675260000|2022-05-27 18:14:20|163.28|160.88|163.28|160.88|163.28|160.88|163.28|160.88|0
1653675270000|2022-05-27 18:14:30|163.11|160.71|163.11|160.71|163.28|160.88|163.11|160.71|0
1653675290000|2022-05-27 18:14:50|162.93|160.53|162.93|160.53|162.93|160.53|162.93|160.53|0
1653675300000|2022-05-27 18:15:00|163.11|160.71|162.75|160.35|163.11|160.71|162.75|160.35|0
1653675310000|2022-05-27 18:15:10|162.58|160.18|162.4|160|162.58|160.18|162.4|160|0
1653675320000|2022-05-27 18:15:20|162.22|159.82|162.22|159.82|162.22|159.82|162.22|159.82|0
1653675330000|2022-05-27 18:15:30|162.4|160|162.4|160|162.4|160|162.4|160|0
1653675340000|2022-05-27 18:15:40|162.22|159.82|162.75|160.35|162.75|160.35|162.22|159.82|0
1653675350000|2022-05-27 18:15:50|162.4|160|162.4|160|162.4|160|162.4|160|0
1653675360000|2022-05-27 18:16:00|162.22|159.82|162.4|160|162.4|160|162.22|159.82|0
1653675370000|2022-05-27 18:16:10|162.22|159.82|162.22|159.82|162.22|159.82|162.22|159.82|0
1653675380000|2022-05-27 18:16:20|162.05|159.65|162.05|159.65|162.22|159.82|162.05|159.65|0
1653675390000|2022-05-27 18:16:30|161.87|159.47|161.52|159.12|161.87|159.47|161.52|159.12|0
1653675400000|2022-05-27 18:16:40|161.69|159.29|161.34|158.94|161.69|159.29|161.34|158.94|0
1653675410000|2022-05-27 18:16:50|161.17|158.77|161.17|158.77|161.17|158.77|161.17|158.77|0
1653675430000|2022-05-27 18:17:10|161.34|158.94|161.69|159.29|161.69|159.29|161.17|158.77|0
1653675440000|2022-05-27 18:17:20|161.87|159.47|162.04|159.64|162.22|159.82|161.87|159.47|0
1653675450000|2022-05-27 18:17:30|161.87|159.47|161.87|159.47|162.04|159.64|161.87|159.47|0
1653675460000|2022-05-27 18:17:40|162.04|159.64|162.22|159.82|162.22|159.82|162.04|159.64|0
1653675470000|2022-05-27 18:17:50|162.04|159.64|162.22|159.82|162.22|159.82|162.04|159.64|0
1653675480000|2022-05-27 18:18:00|161.87|159.47|162.04|159.64|162.04|159.64|161.87|159.47|0
1653675490000|2022-05-27 18:18:10|161.87|159.47|162.04|159.64|162.04|159.64|161.87|159.47|0
1653675500000|2022-05-27 18:18:20|162.22|159.82|162.22|159.82|162.22|159.82|162.04|159.64|0
1653675510000|2022-05-27 18:18:30|162.4|160|162.4|160|162.57|160.17|162.4|160|0
1653675520000|2022-05-27 18:18:40|162.22|159.82|162.04|159.64|162.22|159.82|162.04|159.64|0
1653675530000|2022-05-27 18:18:50|162.22|159.82|162.04|159.64|162.22|159.82|162.04|159.64|0
1653675540000|2022-05-27 18:19:00|161.87|159.47|161.87|159.47|161.87|159.47|161.87|159.47|0
1653675550000|2022-05-27 18:19:10|161.69|159.29|161.69|159.29|161.69|159.29|161.51|159.11|0
1653675560000|2022-05-27 18:19:20|161.51|159.11|161.69|159.29|161.69|159.29|161.51|159.11|0
1653675570000|2022-05-27 18:19:30|161.34|158.94|160.99|158.59|161.34|158.94|160.99|158.59|0
1653675580000|2022-05-27 18:19:40|161.16|158.76|160.99|158.59|161.16|158.76|160.99|158.59|0
1653675590000|2022-05-27 18:19:50|161.16|158.76|160.99|158.59|161.16|158.76|160.99|158.59|0
1653675600000|2022-05-27 18:20:00|161.16|158.76|161.16|158.76|161.16|158.76|160.99|158.59|0
1653675610000|2022-05-27 18:20:10|160.99|158.59|160.99|158.59|160.99|158.59|160.99|158.59|0
1653675620000|2022-05-27 18:20:20|160.81|158.41|160.81|158.41|160.99|158.59|160.81|158.41|0
1653675630000|2022-05-27 18:20:30|160.99|158.59|161.16|158.76|161.16|158.76|160.99|158.59|0
1653675640000|2022-05-27 18:20:40|161.34|158.94|161.51|159.11|161.51|159.11|161.34|158.94|0
1653675650000|2022-05-27 18:20:50|161.34|158.94|161.43|159.03|161.51|159.11|161.34|158.94|0
1653675660000|2022-05-27 18:21:00|161.16|158.76|161.34|158.94|161.34|158.94|161.16|158.76|0
1653675670000|2022-05-27 18:21:10|161.16|158.76|160.98|158.58|161.16|158.76|160.98|158.58|0
1653675680000|2022-05-27 18:21:20|161.16|158.76|161.34|158.94|161.34|158.94|161.16|158.76|0
1653675690000|2022-05-27 18:21:30|161.16|158.76|161.34|158.94|161.34|158.94|161.16|158.76|0
1653675700000|2022-05-27 18:21:40|161.16|158.76|161.16|158.76|161.16|158.76|160.98|158.58|0
1653675710000|2022-05-27 18:21:50|160.98|158.58|160.81|158.41|160.98|158.58|160.81|158.41|0
1653675720000|2022-05-27 18:22:00|161.16|158.76|160.98|158.58|161.16|158.76|160.98|158.58|0
1653675740000|2022-05-27 18:22:20|161.16|158.76|160.98|158.58|161.16|158.76|160.81|158.41|0
1653675750000|2022-05-27 18:22:30|160.81|158.41|160.81|158.41|160.98|158.58|160.81|158.41|0
1653675760000|2022-05-27 18:22:40|160.98|158.58|160.98|158.58|160.98|158.58|160.81|158.41|0
1653675780000|2022-05-27 18:23:00|160.81|158.41|160.81|158.41|160.81|158.41|160.72|158.32|0
1653675790000|2022-05-27 18:23:10|160.98|158.58|160.81|158.41|160.98|158.58|160.81|158.41|0
1653675800000|2022-05-27 18:23:20|160.98|158.58|160.81|158.41|160.98|158.58|160.81|158.41|0
1653675810000|2022-05-27 18:23:30|160.63|158.23|160.81|158.41|160.98|158.58|160.63|158.23|0
1653675830000|2022-05-27 18:23:50|160.98|158.58|160.98|158.58|160.98|158.58|160.98|158.58|0
1653675840000|2022-05-27 18:24:00|161.16|158.76|160.98|158.58|161.16|158.76|160.98|158.58|0
1653675850000|2022-05-27 18:24:10|161.16|158.76|161.16|158.76|161.16|158.76|161.16|158.76|0
1653675860000|2022-05-27 18:24:20|160.98|158.58|161.16|158.76|161.16|158.76|160.98|158.58|0
1653675870000|2022-05-27 18:24:30|160.98|158.58|160.8|158.4|161.16|158.76|160.8|158.4|0
1653675880000|2022-05-27 18:24:40|160.63|158.23|160.63|158.23|160.63|158.23|160.63|158.23|0
1653675890000|2022-05-27 18:24:50|160.8|158.4|160.8|158.4|160.8|158.4|160.63|158.23|0
1653675900000|2022-05-27 18:25:00|160.63|158.23|160.63|158.23|160.63|158.23|160.63|158.23|0
1653675920000|2022-05-27 18:25:20|160.8|158.4|160.63|158.23|160.8|158.4|160.63|158.23|0
1653675930000|2022-05-27 18:25:30|160.8|158.4|160.98|158.58|160.98|158.58|160.8|158.4|0
1653675940000|2022-05-27 18:25:40|161.15|158.75|160.98|158.58|161.15|158.75|160.98|158.58|0
1653675950000|2022-05-27 18:25:50|161.33|158.93|161.15|158.75|161.33|158.93|161.15|158.75|0
1653675960000|2022-05-27 18:26:00|161.33|158.93|161.07|158.67|161.33|158.93|160.98|158.58|0
1653675970000|2022-05-27 18:26:10|161.15|158.75|161.33|158.93|161.33|158.93|161.15|158.75|0
1653675980000|2022-05-27 18:26:20|161.15|158.75|161.33|158.93|161.33|158.93|161.15|158.75|0
1653675990000|2022-05-27 18:26:30|161.25|158.85|161.15|158.75|161.33|158.93|161.15|158.75|0
1653676000000|2022-05-27 18:26:40|161.33|158.93|161.15|158.75|161.33|158.93|161.15|158.75|0
1653676010000|2022-05-27 18:26:50|161.33|158.93|161.33|158.93|161.33|158.93|161.15|158.75|0
1653676020000|2022-05-27 18:27:00|161.15|158.75|161.33|158.93|161.33|158.93|161.15|158.75|0
1653676030000|2022-05-27 18:27:10|161.5|159.1|161.5|159.1|161.68|159.28|161.5|159.1|0
1653676040000|2022-05-27 18:27:20|161.68|159.28|161.68|159.28|161.68|159.28|161.68|159.28|0
1653676050000|2022-05-27 18:27:30|161.5|159.1|161.5|159.1|161.5|159.1|161.5|159.1|0
1653676060000|2022-05-27 18:27:40|161.68|159.28|161.86|159.46|161.86|159.46|161.68|159.28|0
1653676070000|2022-05-27 18:27:50|161.95|159.55|162.21|159.81|162.21|159.81|161.95|159.55|0
1653676080000|2022-05-27 18:28:00|161.68|159.28|161.68|159.28|161.86|159.46|161.68|159.28|0
1653676090000|2022-05-27 18:28:10|161.86|159.46|161.68|159.28|161.86|159.46|161.68|159.28|0
1653676100000|2022-05-27 18:28:20|161.85|159.45|161.85|159.45|162.03|159.63|161.85|159.45|0
1653676110000|2022-05-27 18:28:30|162.03|159.63|161.85|159.45|162.03|159.63|161.85|159.45|0
1653676120000|2022-05-27 18:28:40|162.03|159.63|162.03|159.63|162.03|159.63|162.03|159.63|0
1653676130000|2022-05-27 18:28:50|162.21|159.81|162.38|159.98|162.38|159.98|162.21|159.81|0
1653676140000|2022-05-27 18:29:00|162.21|159.81|161.85|159.45|162.21|159.81|161.85|159.45|0
1653676150000|2022-05-27 18:29:10|161.68|159.28|161.68|159.28|161.68|159.28|161.68|159.28|0
1653676160000|2022-05-27 18:29:20|161.85|159.45|161.85|159.45|161.85|159.45|161.85|159.45|0
1653676170000|2022-05-27 18:29:30|162.03|159.63|162.03|159.63|162.03|159.63|162.03|159.63|0
1653676180000|2022-05-27 18:29:40|161.85|159.45|162.03|159.63|162.03|159.63|161.85|159.45|0
1653676190000|2022-05-27 18:29:50|161.85|159.45|161.85|159.45|161.85|159.45|161.85|159.45|0
1653676200000|2022-05-27 18:30:00|161.68|159.28|161.85|159.45|161.85|159.45|161.68|159.28|0
1653676210000|2022-05-27 18:30:10|161.68|159.28|161.85|159.45|161.85|159.45|161.68|159.28|0
1653676220000|2022-05-27 18:30:20|161.68|159.28|161.85|159.45|161.85|159.45|161.68|159.28|0
1653676230000|2022-05-27 18:30:30|161.68|159.28|161.5|159.1|161.68|159.28|161.5|159.1|0
1653676240000|2022-05-27 18:30:40|161.15|158.75|161.5|159.1|161.5|159.1|161.15|158.75|0
1653676250000|2022-05-27 18:30:50|161.32|158.92|161.32|158.92|161.32|158.92|161.15|158.75|0
1653676260000|2022-05-27 18:31:00|161.5|159.1|160.8|158.4|161.5|159.1|160.8|158.4|0
1653676270000|2022-05-27 18:31:10|160.97|158.57|160.8|158.4|160.97|158.57|160.8|158.4|0
1653676280000|2022-05-27 18:31:20|160.97|158.57|160.97|158.57|160.97|158.57|160.8|158.4|0
1653676290000|2022-05-27 18:31:30|160.8|158.4|161.15|158.75|161.15|158.75|160.8|158.4|0
1653676300000|2022-05-27 18:31:40|161.06|158.66|160.97|158.57|161.06|158.66|160.8|158.4|0
1653676310000|2022-05-27 18:31:50|161.15|158.75|161.5|159.1|161.5|159.1|161.15|158.75|0
1653676320000|2022-05-27 18:32:00|161.67|159.27|161.32|158.92|161.67|159.27|161.32|158.92|0
1653676330000|2022-05-27 18:32:10|161.15|158.75|161.15|158.75|161.15|158.75|161.15|158.75|0
1653676340000|2022-05-27 18:32:20|161.32|158.92|161.41|159.01|161.41|159.01|161.32|158.92|0
1653676350000|2022-05-27 18:32:30|161.5|159.1|161.67|159.27|161.67|159.27|161.5|159.1|0
1653676360000|2022-05-27 18:32:40|161.5|159.1|161.15|158.75|161.59|159.19|161.15|158.75|0
1653676370000|2022-05-27 18:32:50|160.79|158.39|161.15|158.75|161.15|158.75|160.79|158.39|0
1653676380000|2022-05-27 18:33:00|160.97|158.57|160.97|158.57|160.97|158.57|160.97|158.57|0
1653676390000|2022-05-27 18:33:10|161.15|158.75|161.15|158.75|161.15|158.75|161.15|158.75|0
1653676400000|2022-05-27 18:33:20|160.97|158.57|161.32|158.92|161.5|159.1|160.79|158.39|0
1653676410000|2022-05-27 18:33:30|161.67|159.27|161.67|159.27|161.67|159.27|161.67|159.27|0
1653676420000|2022-05-27 18:33:40|161.5|159.1|161.14|158.74|161.5|159.1|161.14|158.74|0
1653676430000|2022-05-27 18:33:50|161.32|158.92|161.14|158.74|161.32|158.92|161.14|158.74|0
1653676440000|2022-05-27 18:34:00|161.5|159.1|161.67|159.27|161.67|159.27|161.5|159.1|0
1653676450000|2022-05-27 18:34:10|161.32|158.92|160.97|158.57|161.32|158.92|160.97|158.57|0
1653676460000|2022-05-27 18:34:20|161.14|158.74|160.97|158.57|161.14|158.74|160.97|158.57|0
1653676470000|2022-05-27 18:34:30|161.14|158.74|160.79|158.39|161.14|158.74|160.79|158.39|0
1653676480000|2022-05-27 18:34:40|160.97|158.57|160.97|158.57|160.97|158.57|160.97|158.57|0
1653676490000|2022-05-27 18:34:50|160.79|158.39|160.79|158.39|160.97|158.57|160.79|158.39|0
1653676500000|2022-05-27 18:35:00|161.14|158.74|161.14|158.74|161.14|158.74|161.14|158.74|0
1653676510000|2022-05-27 18:35:10|160.97|158.57|160.79|158.39|161.14|158.74|160.79|158.39|0
1653676520000|2022-05-27 18:35:20|160.62|158.22|160.44|158.04|160.79|158.39|160.44|158.04|0
1653676530000|2022-05-27 18:35:30|160.62|158.22|160.44|158.04|160.62|158.22|160.44|158.04|0
1653676540000|2022-05-27 18:35:40|160.27|157.87|160.44|158.04|160.44|158.04|160.27|157.87|0
1653676550000|2022-05-27 18:35:50|160.27|157.87|160.09|157.69|160.27|157.87|160.09|157.69|0
1653676560000|2022-05-27 18:36:00|160.26|157.86|160.26|157.86|160.26|157.86|160.26|157.86|0
1653676570000|2022-05-27 18:36:10|160.09|157.69|160.26|157.86|160.44|158.04|160.09|157.69|0
1653676580000|2022-05-27 18:36:20|160.44|158.04|160.26|157.86|160.44|158.04|160.26|157.86|0
1653676590000|2022-05-27 18:36:30|160.44|158.04|160.79|158.39|160.79|158.39|160.44|158.04|0
1653676600000|2022-05-27 18:36:40|160.61|158.21|160.61|158.21|160.61|158.21|160.61|158.21|0
1653676610000|2022-05-27 18:36:50|160.44|158.04|160.44|158.04|160.44|158.04|160.26|157.86|0
1653676620000|2022-05-27 18:37:00|160.26|157.86|160.26|157.86|160.44|158.04|160.26|157.86|0
1653676630000|2022-05-27 18:37:10|160.44|158.04|160.44|158.04|160.44|158.04|160.44|158.04|0
1653676640000|2022-05-27 18:37:20|160.26|157.86|160.26|157.86|160.26|157.86|160.26|157.86|0
1653676650000|2022-05-27 18:37:30|160.09|157.69|160.09|157.69|160.09|157.69|160.09|157.69|0
1653676660000|2022-05-27 18:37:40|160.26|157.86|160.26|157.86|160.26|157.86|160.09|157.69|0
1653676670000|2022-05-27 18:37:50|160.09|157.69|160.09|157.69|160.09|157.69|160.09|157.69|0
1653676680000|2022-05-27 18:38:00|159.91|157.51|159.91|157.51|160.09|157.69|159.91|157.51|0
1653676690000|2022-05-27 18:38:10|159.74|157.34|159.56|157.16|159.74|157.34|159.56|157.16|0
1653676700000|2022-05-27 18:38:20|159.39|156.99|159.21|156.81|159.39|156.99|159.21|156.81|0
1653676710000|2022-05-27 18:38:30|159.04|156.64|159.21|156.81|159.21|156.81|159.04|156.64|0
1653676720000|2022-05-27 18:38:40|159.04|156.64|159.39|156.99|159.39|156.99|159.04|156.64|0
1653676730000|2022-05-27 18:38:50|159.21|156.81|159.04|156.64|159.21|156.81|159.04|156.64|0
1653676740000|2022-05-27 18:39:00|159.21|156.81|161.49|159.09|161.49|159.09|159.21|156.81|0
1653676750000|2022-05-27 18:39:10|160.79|158.39|161.14|158.74|161.84|159.44|160.79|158.39|0
1653676760000|2022-05-27 18:39:20|160.96|158.56|160.96|158.56|160.96|158.56|160.79|158.39|0
1653676770000|2022-05-27 18:39:30|160.79|158.39|160.96|158.56|160.96|158.56|160.79|158.39|0
1653676780000|2022-05-27 18:39:40|160.79|158.39|161.14|158.74|161.14|158.74|160.79|158.39|0
1653676790000|2022-05-27 18:39:50|161.31|158.91|161.14|158.74|161.31|158.91|160.96|158.56|0
1653676800000|2022-05-27 18:40:00|161.31|158.91|160.96|158.56|161.31|158.91|160.96|158.56|0
1653676810000|2022-05-27 18:40:10|161.14|158.74|160.61|158.21|161.14|158.74|160.61|158.21|0
1653676820000|2022-05-27 18:40:20|160.43|158.03|160.43|158.03|160.43|158.03|160.26|157.86|0
1653676830000|2022-05-27 18:40:30|160.61|158.21|160.26|157.86|160.61|158.21|160.26|157.86|0
1653676840000|2022-05-27 18:40:40|160.43|158.03|160.96|158.56|160.96|158.56|160.43|158.03|0
1653676850000|2022-05-27 18:40:50|161.14|158.74|160.96|158.56|161.14|158.74|160.61|158.21|0
1653676860000|2022-05-27 18:41:00|161.14|158.74|160.96|158.56|161.14|158.74|160.96|158.56|0
1653676870000|2022-05-27 18:41:10|160.78|158.38|160.78|158.38|160.78|158.38|160.61|158.21|0
1653676880000|2022-05-27 18:41:20|160.96|158.56|161.84|159.44|161.84|159.44|160.96|158.56|0
1653676890000|2022-05-27 18:41:30|162.01|159.61|161.66|159.26|162.01|159.61|161.66|159.26|0
1653676900000|2022-05-27 18:41:40|161.49|159.09|161.84|159.44|161.84|159.44|161.31|158.91|0
1653676910000|2022-05-27 18:41:50|162.01|159.61|162.37|159.97|162.37|159.97|162.01|159.61|0
1653676920000|2022-05-27 18:42:00|162.72|160.32|162.54|160.14|162.72|160.32|162.54|160.14|0
1653676930000|2022-05-27 18:42:10|162.19|159.79|162.01|159.61|162.19|159.79|161.84|159.44|0
1653676940000|2022-05-27 18:42:20|161.84|159.44|161.84|159.44|162.01|159.61|161.84|159.44|0
1653676950000|2022-05-27 18:42:30|161.75|159.35|161.49|159.09|161.84|159.44|161.49|159.09|0
1653676960000|2022-05-27 18:42:40|161.31|158.91|161.13|158.73|161.31|158.91|161.13|158.73|0
1653676970000|2022-05-27 18:42:50|161.31|158.91|161.4|159|161.4|159|161.31|158.91|0
1653676980000|2022-05-27 18:43:00|161.13|158.73|160.78|158.38|161.31|158.91|160.78|158.38|0
1653676990000|2022-05-27 18:43:10|160.96|158.56|161.13|158.73|161.48|159.08|160.96|158.56|0
1653677000000|2022-05-27 18:43:20|160.96|158.56|160.78|158.38|160.96|158.56|160.78|158.38|0
1653677010000|2022-05-27 18:43:30|160.61|158.21|160.96|158.56|160.96|158.56|160.61|158.21|0
1653677020000|2022-05-27 18:43:40|161.13|158.73|160.96|158.56|161.13|158.73|160.96|158.56|0
1653677030000|2022-05-27 18:43:50|161.13|158.73|160.96|158.56|161.13|158.73|160.96|158.56|0
1653677040000|2022-05-27 18:44:00|160.78|158.38|160.61|158.21|160.78|158.38|160.61|158.21|0
1653677050000|2022-05-27 18:44:10|160.43|158.03|160.43|158.03|160.43|158.03|160.25|157.85|0
1653677060000|2022-05-27 18:44:20|160.25|157.85|159.73|157.33|160.25|157.85|159.73|157.33|0
1653677070000|2022-05-27 18:44:30|159.9|157.5|159.73|157.33|159.9|157.5|159.73|157.33|0
1653677080000|2022-05-27 18:44:40|159.9|157.5|160.08|157.68|160.08|157.68|159.9|157.5|0
1653677090000|2022-05-27 18:44:50|159.73|157.33|159.9|157.5|159.9|157.5|159.73|157.33|0
1653677100000|2022-05-27 18:45:00|159.73|157.33|159.38|156.98|159.73|157.33|159.38|156.98|0
1653677110000|2022-05-27 18:45:10|159.55|157.15|159.73|157.33|159.73|157.33|159.55|157.15|0
1653677120000|2022-05-27 18:45:20|159.9|157.5|159.38|156.98|159.9|157.5|159.03|156.63|0
1653677130000|2022-05-27 18:45:30|159.03|156.63|159.38|156.98|159.38|156.98|159.03|156.63|0
1653677140000|2022-05-27 18:45:40|159.03|156.63|159.38|156.98|159.38|156.98|159.03|156.63|0
1653677150000|2022-05-27 18:45:50|159.2|156.8|159.38|156.98|159.38|156.98|159.2|156.8|0
1653677160000|2022-05-27 18:46:00|159.55|157.15|159.38|156.98|159.55|157.15|159.2|156.8|0
1653677170000|2022-05-27 18:46:10|159.55|157.15|160.43|158.03|160.43|158.03|159.55|157.15|0
1653677180000|2022-05-27 18:46:20|160.08|157.68|159.9|157.5|160.08|157.68|159.9|157.5|0
1653677190000|2022-05-27 18:46:30|159.82|157.42|160.25|157.85|160.25|157.85|159.73|157.33|0
1653677200000|2022-05-27 18:46:40|160.08|157.68|160.25|157.85|160.25|157.85|159.9|157.5|0
1653677210000|2022-05-27 18:46:50|160.08|157.68|160.25|157.85|160.25|157.85|160.08|157.68|0
1653677220000|2022-05-27 18:47:00|160.08|157.68|160.43|158.03|160.43|158.03|160.08|157.68|0
1653677230000|2022-05-27 18:47:10|160.25|157.85|160.43|158.03|160.43|158.03|160.25|157.85|0
1653677240000|2022-05-27 18:47:20|160.52|158.12|160.25|157.85|160.52|158.12|160.25|157.85|0
1653677250000|2022-05-27 18:47:30|160.08|157.68|160.25|157.85|160.25|157.85|160.08|157.68|0
1653677260000|2022-05-27 18:47:40|160.08|157.68|160.25|157.85|160.25|157.85|160.08|157.68|0
1653677270000|2022-05-27 18:47:50|160.08|157.68|160.07|157.67|160.25|157.85|160.07|157.67|0
1653677280000|2022-05-27 18:48:00|159.9|157.5|160.43|158.03|160.43|158.03|159.9|157.5|0
1653677290000|2022-05-27 18:48:10|160.25|157.85|160.25|157.85|160.42|158.02|160.25|157.85|0
1653677300000|2022-05-27 18:48:20|160.42|158.02|160.07|157.67|160.42|158.02|160.07|157.67|0
1653677310000|2022-05-27 18:48:30|159.9|157.5|159.9|157.5|160.07|157.67|159.9|157.5|0
1653677320000|2022-05-27 18:48:40|159.72|157.32|159.72|157.32|159.72|157.32|159.55|157.15|0
1653677330000|2022-05-27 18:48:50|159.9|157.5|159.64|157.24|159.9|157.5|159.64|157.24|0
1653677340000|2022-05-27 18:49:00|159.55|157.15|159.9|157.5|159.9|157.5|159.55|157.15|0
1653677350000|2022-05-27 18:49:10|160.07|157.67|160.25|157.85|160.25|157.85|160.07|157.67|0
1653677360000|2022-05-27 18:49:20|160.42|158.02|160.07|157.67|160.42|158.02|160.07|157.67|0
1653677370000|2022-05-27 18:49:30|159.9|157.5|159.9|157.5|159.9|157.5|159.72|157.32|0
1653677380000|2022-05-27 18:49:40|159.72|157.32|159.72|157.32|159.72|157.32|159.55|157.15|0
1653677390000|2022-05-27 18:49:50|159.55|157.15|159.37|156.97|159.55|157.15|159.37|156.97|0
1653677400000|2022-05-27 18:50:00|159.72|157.32|159.37|156.97|159.72|157.32|159.37|156.97|0
1653677410000|2022-05-27 18:50:10|159.55|157.15|159.46|157.06|159.55|157.15|159.46|157.06|0
1653677420000|2022-05-27 18:50:20|159.37|156.97|159.37|156.97|159.55|157.15|159.37|156.97|0
1653677430000|2022-05-27 18:50:30|159.55|157.15|159.72|157.32|159.72|157.32|159.37|156.97|0
1653677440000|2022-05-27 18:50:40|159.37|156.97|159.37|156.97|159.55|157.15|159.37|156.97|0
1653677450000|2022-05-27 18:50:50|159.55|157.15|159.55|157.15|159.81|157.41|159.55|157.15|0
1653677460000|2022-05-27 18:51:00|159.9|157.5|159.72|157.32|159.9|157.5|159.72|157.32|0
1653677470000|2022-05-27 18:51:10|159.9|157.5|159.72|157.32|159.9|157.5|159.72|157.32|0
1653677480000|2022-05-27 18:51:20|159.99|157.59|159.9|157.5|159.99|157.59|159.9|157.5|0
1653677490000|2022-05-27 18:51:30|159.72|157.32|159.55|157.15|159.72|157.32|159.55|157.15|0
1653677500000|2022-05-27 18:51:40|159.37|156.97|159.37|156.97|159.37|156.97|159.37|156.97|0
1653677510000|2022-05-27 18:51:50|159.46|157.06|159.37|156.97|159.72|157.32|159.37|156.97|0
1653677520000|2022-05-27 18:52:00|159.55|157.15|159.54|157.14|159.55|157.15|159.54|157.14|0
1653677530000|2022-05-27 18:52:10|159.37|156.97|159.72|157.32|159.72|157.32|159.37|156.97|0
1653677540000|2022-05-27 18:52:20|159.89|157.49|159.37|156.97|159.89|157.49|159.37|156.97|0
1653677550000|2022-05-27 18:52:30|159.2|156.8|159.19|156.79|159.2|156.8|159.19|156.79|0
1653677560000|2022-05-27 18:52:40|159.37|156.97|159.19|156.79|159.37|156.97|159.19|156.79|0
1653677570000|2022-05-27 18:52:50|159.37|156.97|159.02|156.62|159.37|156.97|159.02|156.62|0
1653677580000|2022-05-27 18:53:00|158.32|155.92|159.02|156.62|159.02|156.62|158.32|155.92|0
1653677590000|2022-05-27 18:53:10|159.19|156.79|158.5|156.1|159.19|156.79|158.5|156.1|0
1653677600000|2022-05-27 18:53:20|158.85|156.45|158.84|156.44|158.85|156.45|158.84|156.44|0
1653677610000|2022-05-27 18:53:30|158.5|156.1|159.02|156.62|159.02|156.62|158.5|156.1|0
1653677620000|2022-05-27 18:53:40|158.84|156.44|159.02|156.62|159.02|156.62|158.84|156.44|0
1653677630000|2022-05-27 18:53:50|159.19|156.79|159.19|156.79|159.19|156.79|159.19|156.79|0
1653677640000|2022-05-27 18:54:00|159.37|156.97|160.24|157.84|160.24|157.84|159.37|156.97|0
1653677650000|2022-05-27 18:54:10|159.54|157.14|159.89|157.49|159.89|157.49|159.54|157.14|0
1653677660000|2022-05-27 18:54:20|160.16|157.76|159.89|157.49|160.16|157.76|159.89|157.49|0
1653677670000|2022-05-27 18:54:30|159.72|157.32|159.89|157.49|159.89|157.49|159.54|157.14|0
1653677680000|2022-05-27 18:54:40|160.07|157.67|159.37|156.97|160.07|157.67|159.37|156.97|0
1653677690000|2022-05-27 18:54:50|159.19|156.79|159.37|156.97|159.37|156.97|159.19|156.79|0
1653677700000|2022-05-27 18:55:00|159.19|156.79|159.02|156.62|159.19|156.79|159.02|156.62|0
1653677710000|2022-05-27 18:55:10|158.67|156.27|158.49|156.09|158.84|156.44|158.49|156.09|0
1653677720000|2022-05-27 18:55:20|158.32|155.92|158.32|155.92|158.49|156.09|158.15|155.75|0
1653677730000|2022-05-27 18:55:30|158.49|156.09|158.32|155.92|158.49|156.09|158.32|155.92|0
1653677740000|2022-05-27 18:55:40|158.49|156.09|158.49|156.09|158.49|156.09|158.32|155.92|0
1653677750000|2022-05-27 18:55:50|158.32|155.92|158.15|155.75|158.32|155.92|158.15|155.75|0
1653677760000|2022-05-27 18:56:00|157.97|155.57|157.97|155.57|158.15|155.75|157.97|155.57|0
1653677770000|2022-05-27 18:56:10|157.8|155.4|157.71|155.31|157.8|155.4|157.71|155.31|0
1653677780000|2022-05-27 18:56:20|157.8|155.4|157.97|155.57|157.97|155.57|157.8|155.4|0
1653677790000|2022-05-27 18:56:30|158.14|155.74|157.8|155.4|158.14|155.74|157.8|155.4|0
1653677800000|2022-05-27 18:56:40|157.97|155.57|157.8|155.4|157.97|155.57|157.8|155.4|0
1653677810000|2022-05-27 18:56:50|157.97|155.57|157.8|155.4|157.97|155.57|157.8|155.4|0
1653677820000|2022-05-27 18:57:00|157.97|155.57|158.14|155.74|158.14|155.74|157.97|155.57|0
1653677830000|2022-05-27 18:57:10|158.32|155.92|157.97|155.57|158.32|155.92|157.97|155.57|0
1653677840000|2022-05-27 18:57:20|157.8|155.4|157.8|155.4|157.97|155.57|157.8|155.4|0
1653677850000|2022-05-27 18:57:30|157.62|155.22|157.62|155.22|157.62|155.22|157.45|155.05|0
1653677860000|2022-05-27 18:57:40|157.45|155.05|157.62|155.22|157.62|155.22|157.27|154.87|0
1653677870000|2022-05-27 18:57:50|157.45|155.05|157.27|154.87|157.45|155.05|157.27|154.87|0
1653677880000|2022-05-27 18:58:00|157.1|154.7|157.27|154.87|157.27|154.87|157.1|154.7|0
1653677890000|2022-05-27 18:58:10|157.45|155.05|157.62|155.22|157.62|155.22|157.27|154.87|0
1653677900000|2022-05-27 18:58:20|157.45|155.05|157.27|154.87|157.45|155.05|157.27|154.87|0
1653677910000|2022-05-27 18:58:30|157.45|155.05|157.45|155.05|157.45|155.05|157.45|155.05|0
1653677920000|2022-05-27 18:58:40|157.62|155.22|157.27|154.87|157.62|155.22|157.27|154.87|0
1653677930000|2022-05-27 18:58:50|157.45|155.05|157.1|154.7|157.45|155.05|157.1|154.7|0
1653677940000|2022-05-27 18:59:00|157.27|154.87|157.45|155.05|157.45|155.05|157.1|154.7|0
1653677950000|2022-05-27 18:59:10|157.62|155.22|157.62|155.22|157.62|155.22|157.62|155.22|0
1653677960000|2022-05-27 18:59:20|157.79|155.39|157.45|155.05|157.79|155.39|157.45|155.05|0
1653677970000|2022-05-27 18:59:30|157.79|155.39|157.45|155.05|157.79|155.39|157.45|155.05|0
1653677980000|2022-05-27 18:59:40|157.62|155.22|157.45|155.05|157.79|155.39|157.45|155.05|0
1653677990000|2022-05-27 18:59:50|157.27|154.87|157.45|155.05|157.79|155.39|157.27|154.87|0
1653678000000|2022-05-27 19:00:00|157.97|155.57|157.62|155.22|157.97|155.57|157.62|155.22|0
1653678010000|2022-05-27 19:00:10|157.1|154.7|157.44|155.04|157.44|155.04|157.1|154.7|0
1653678020000|2022-05-27 19:00:20|157.27|154.87|157.44|155.04|157.44|155.04|157.27|154.87|0
1653678030000|2022-05-27 19:00:30|157.27|154.87|157.79|155.39|157.79|155.39|157.27|154.87|0
1653678050000|2022-05-27 19:00:50|157.62|155.22|157.44|155.04|157.62|155.22|157.44|155.04|0
1653678060000|2022-05-27 19:01:00|157.27|154.87|157.1|154.7|157.27|154.87|157.1|154.7|0
1653678070000|2022-05-27 19:01:10|156.92|154.52|156.75|154.35|156.92|154.52|156.75|154.35|0
1653678080000|2022-05-27 19:01:20|156.06|153.66|156.23|153.83|156.23|153.83|156.06|153.66|0
1653678090000|2022-05-27 19:01:30|156.06|153.66|156.23|153.83|156.23|153.83|156.06|153.66|0
1653678100000|2022-05-27 19:01:40|156.06|153.66|156.75|154.35|156.75|154.35|156.06|153.66|0
1653678110000|2022-05-27 19:01:50|157.01|154.61|156.92|154.52|157.01|154.61|156.92|154.52|0
1653678120000|2022-05-27 19:02:00|157.1|154.7|156.92|154.52|157.1|154.7|156.75|154.35|0
1653678130000|2022-05-27 19:02:10|157.27|154.87|157.1|154.7|157.27|154.87|157.1|154.7|0
1653678140000|2022-05-27 19:02:20|157.27|154.87|157.62|155.22|157.62|155.22|157.1|154.7|0
1653678150000|2022-05-27 19:02:30|158.14|155.74|157.62|155.22|158.14|155.74|157.44|155.04|0
1653678160000|2022-05-27 19:02:40|158.14|155.74|157.96|155.56|158.14|155.74|157.79|155.39|0
1653678170000|2022-05-27 19:02:50|158.14|155.74|158.14|155.74|158.14|155.74|158.14|155.74|0
1653678180000|2022-05-27 19:03:00|157.96|155.56|157.79|155.39|157.96|155.56|157.79|155.39|0
1653678190000|2022-05-27 19:03:10|157.61|155.21|157.96|155.56|157.96|155.56|157.61|155.21|0
1653678200000|2022-05-27 19:03:20|157.79|155.39|157.44|155.04|157.79|155.39|157.44|155.04|0
1653678210000|2022-05-27 19:03:30|157.27|154.87|156.54|154.14|157.75|155.35|156.54|154.14|0
1653678220000|2022-05-27 19:03:40|156.36|153.96|156.36|153.96|156.54|154.14|156.36|153.96|0
1653678230000|2022-05-27 19:03:50|156.19|153.79|156.02|153.62|156.19|153.79|156.02|153.62|0
1653678240000|2022-05-27 19:04:00|155.84|153.44|155.5|153.1|155.84|153.44|155.5|153.1|0
1653678250000|2022-05-27 19:04:10|155.15|152.75|155.15|152.75|155.32|152.92|155.15|152.75|0
1653678260000|2022-05-27 19:04:20|155.32|152.92|155.32|152.92|155.84|153.44|155.32|152.92|0
1653678270000|2022-05-27 19:04:30|154.98|152.58|155.15|152.75|155.32|152.92|154.98|152.58|0
1653678280000|2022-05-27 19:04:40|154.98|152.58|155.15|152.75|155.15|152.75|154.98|152.58|0
1653678290000|2022-05-27 19:04:50|154.98|152.58|154.98|152.58|154.98|152.58|154.98|152.58|0
1653678300000|2022-05-27 19:05:00|154.8|152.4|155.15|152.75|155.15|152.75|154.8|152.4|0
1653678310000|2022-05-27 19:05:10|154.98|152.58|154.98|152.58|155.15|152.75|154.8|152.4|0
1653678320000|2022-05-27 19:05:20|154.8|152.4|154.46|152.06|154.8|152.4|154.46|152.06|0
1653678330000|2022-05-27 19:05:30|153.77|151.37|153.43|151.03|153.77|151.37|153.43|151.03|0
1653678340000|2022-05-27 19:05:40|153.77|151.37|153.77|151.37|153.77|151.37|153.6|151.2|0
1653678350000|2022-05-27 19:05:50|153.6|151.2|152.91|150.51|153.6|151.2|152.91|150.51|0
1653678360000|2022-05-27 19:06:00|152.74|150.34|152.4|150|152.74|150.34|152.4|150|0
1653678370000|2022-05-27 19:06:10|152.49|150.09|152.4|150|152.49|150.09|152.23|149.83|0
1653678380000|2022-05-27 19:06:20|152.06|149.66|152.23|149.83|152.23|149.83|151.71|149.31|0
1653678390000|2022-05-27 19:06:30|152.06|149.66|152.4|150|152.4|150|152.06|149.66|0
1653678400000|2022-05-27 19:06:40|152.57|150.17|152.57|150.17|152.74|150.34|152.57|150.17|0
1653678410000|2022-05-27 19:06:50|152.4|150|152.74|150.34|152.74|150.34|152.4|150|0
1653678420000|2022-05-27 19:07:00|152.4|150|152.06|149.66|152.4|150|152.06|149.66|0
1653678430000|2022-05-27 19:07:10|152.23|149.83|152.31|149.91|152.31|149.91|151.88|149.48|0
1653678440000|2022-05-27 19:07:20|152.06|149.66|152.05|149.65|152.23|149.83|152.05|149.65|0
1653678450000|2022-05-27 19:07:30|151.88|149.48|151.71|149.31|151.88|149.48|151.71|149.31|0
1653678460000|2022-05-27 19:07:40|151.54|149.14|151.37|148.97|151.54|149.14|151.37|148.97|0
1653678470000|2022-05-27 19:07:50|151.71|149.31|151.54|149.14|151.88|149.48|151.54|149.14|0
1653678480000|2022-05-27 19:08:00|151.37|148.97|151.54|149.14|151.71|149.31|151.37|148.97|0
1653678490000|2022-05-27 19:08:10|151.71|149.31|151.03|148.63|151.71|149.31|151.03|148.63|0
1653678500000|2022-05-27 19:08:20|151.2|148.8|151.2|148.8|151.2|148.8|151.03|148.63|0
1653678510000|2022-05-27 19:08:30|151.03|148.63|151.2|148.8|151.2|148.8|150.86|148.46|0
1653678520000|2022-05-27 19:08:40|151.03|148.63|151.03|148.63|151.37|148.97|151.03|148.63|0
1653678530000|2022-05-27 19:08:50|150.95|148.55|150.86|148.46|151.03|148.63|150.86|148.46|0
1653678540000|2022-05-27 19:09:00|151.03|148.63|151.03|148.63|151.03|148.63|151.03|148.63|0
1653678550000|2022-05-27 19:09:10|151.2|148.8|150.86|148.46|151.2|148.8|150.86|148.46|0
1653678560000|2022-05-27 19:09:20|151.03|148.63|151.2|148.8|151.2|148.8|151.03|148.63|0
1653678570000|2022-05-27 19:09:30|151.03|148.63|151.2|148.8|151.2|148.8|151.03|148.63|0
1653678580000|2022-05-27 19:09:40|151.03|148.63|150.86|148.46|151.03|148.63|150.86|148.46|0
1653678590000|2022-05-27 19:09:50|150.69|148.29|151.03|148.63|151.03|148.63|150.69|148.29|0
1653678600000|2022-05-27 19:10:00|150.69|148.29|151.2|148.8|151.2|148.8|150.69|148.29|0
1653678610000|2022-05-27 19:10:10|151.03|148.63|151.37|148.97|151.37|148.97|151.03|148.63|0
1653678620000|2022-05-27 19:10:20|151.71|149.31|152.39|149.99|152.39|149.99|151.71|149.31|0
1653678630000|2022-05-27 19:10:30|152.74|150.34|152.05|149.65|152.74|150.34|152.05|149.65|0
1653678640000|2022-05-27 19:10:40|152.22|149.82|152.22|149.82|152.22|149.82|152.22|149.82|0
1653678650000|2022-05-27 19:10:50|152.05|149.65|152.22|149.82|152.39|149.99|152.05|149.65|0
1653678660000|2022-05-27 19:11:00|152.05|149.65|151.54|149.14|152.05|149.65|151.54|149.14|0
1653678670000|2022-05-27 19:11:10|151.71|149.31|151.71|149.31|151.71|149.31|151.54|149.14|0
1653678680000|2022-05-27 19:11:20|151.88|149.48|151.88|149.48|151.88|149.48|151.54|149.14|0
1653678690000|2022-05-27 19:11:30|152.05|149.65|151.71|149.31|152.56|150.16|151.71|149.31|0
1653678700000|2022-05-27 19:11:40|152.05|149.65|152.05|149.65|152.05|149.65|151.71|149.31|0
1653678710000|2022-05-27 19:11:50|152.39|149.99|152.31|149.91|152.39|149.99|152.05|149.65|0
1653678720000|2022-05-27 19:12:00|152.22|149.82|151.88|149.48|152.22|149.82|151.88|149.48|0
1653678730000|2022-05-27 19:12:10|151.71|149.31|152.22|149.82|152.22|149.82|151.71|149.31|0
1653678740000|2022-05-27 19:12:20|152.14|149.74|151.88|149.48|152.14|149.74|151.71|149.31|0
1653678750000|2022-05-27 19:12:30|151.71|149.31|151.54|149.14|151.88|149.48|151.54|149.14|0
1653678760000|2022-05-27 19:12:40|151.71|149.31|151.45|149.05|151.71|149.31|151.45|149.05|0
1653678770000|2022-05-27 19:12:50|151.37|148.97|151.71|149.31|151.71|149.31|151.37|148.97|0
1653678780000|2022-05-27 19:13:00|151.88|149.48|151.28|148.88|151.88|149.48|151.28|148.88|0
1653678790000|2022-05-27 19:13:10|151.37|148.97|151.71|149.31|151.71|149.31|151.37|148.97|0
1653678800000|2022-05-27 19:13:20|151.88|149.48|151.54|149.14|151.88|149.48|151.54|149.14|0
1653678810000|2022-05-27 19:13:30|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1653678820000|2022-05-27 19:13:40|151.71|149.31|151.53|149.13|151.71|149.31|151.36|148.96|0
1653678830000|2022-05-27 19:13:50|151.19|148.79|151.36|148.96|151.36|148.96|151.19|148.79|0
1653678840000|2022-05-27 19:14:00|151.19|148.79|151.19|148.79|151.36|148.96|151.19|148.79|0
1653678850000|2022-05-27 19:14:10|151.36|148.96|151.53|149.13|151.53|149.13|151.19|148.79|0
1653678860000|2022-05-27 19:14:20|151.36|148.96|151.19|148.79|151.36|148.96|151.19|148.79|0
1653678870000|2022-05-27 19:14:30|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1653678880000|2022-05-27 19:14:40|151.53|149.13|151.53|149.13|151.7|149.3|151.53|149.13|0
1653678890000|2022-05-27 19:14:50|151.7|149.3|151.36|148.96|151.87|149.47|151.36|148.96|0
1653678900000|2022-05-27 19:15:00|151.19|148.79|150.85|148.45|151.36|148.96|150.85|148.45|0
1653678910000|2022-05-27 19:15:10|151.02|148.62|151.19|148.79|151.19|148.79|150.85|148.45|0
1653678920000|2022-05-27 19:15:20|151.36|148.96|151.36|148.96|151.53|149.13|151.36|148.96|0
1653678930000|2022-05-27 19:15:30|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1653678940000|2022-05-27 19:15:40|151.36|148.96|151.36|148.96|151.36|148.96|151.19|148.79|0
1653678950000|2022-05-27 19:15:50|151.7|149.3|152.39|149.99|152.39|149.99|151.7|149.3|0
1653678960000|2022-05-27 19:16:00|152.21|149.81|152.21|149.81|152.39|149.99|152.21|149.81|0
1653678970000|2022-05-27 19:16:10|152.39|149.99|152.56|150.16|152.56|150.16|152.39|149.99|0
1653678980000|2022-05-27 19:16:20|152.73|150.33|152.73|150.33|152.9|150.5|152.56|150.16|0
1653678990000|2022-05-27 19:16:30|152.9|150.5|152.73|150.33|152.9|150.5|152.73|150.33|0
1653679000000|2022-05-27 19:16:40|153.07|150.67|152.56|150.16|153.07|150.67|152.38|149.98|0
1653679010000|2022-05-27 19:16:50|152.73|150.33|152.21|149.81|152.73|150.33|152.21|149.81|0
1653679020000|2022-05-27 19:17:00|152.38|149.98|152.38|149.98|152.38|149.98|152.21|149.81|0
1653679030000|2022-05-27 19:17:10|152.04|149.64|152.21|149.81|152.21|149.81|152.04|149.64|0
1653679040000|2022-05-27 19:17:20|152.38|149.98|152.21|149.81|152.38|149.98|152.13|149.73|0
1653679050000|2022-05-27 19:17:30|152.38|149.98|152.55|150.15|152.55|150.15|152.21|149.81|0
1653679060000|2022-05-27 19:17:40|152.73|150.33|153.07|150.67|153.07|150.67|152.73|150.33|0
1653679070000|2022-05-27 19:17:50|152.81|150.41|152.38|149.98|152.81|150.41|152.38|149.98|0
1653679080000|2022-05-27 19:18:00|152.73|150.33|152.55|150.15|153.07|150.67|152.55|150.15|0
1653679090000|2022-05-27 19:18:10|152.21|149.81|151.87|149.47|152.21|149.81|151.87|149.47|0
1653679100000|2022-05-27 19:18:20|151.7|149.3|151.7|149.3|151.87|149.47|151.7|149.3|0
1653679110000|2022-05-27 19:18:30|151.53|149.13|151.53|149.13|151.53|149.13|151.36|148.96|0
1653679120000|2022-05-27 19:18:40|151.36|148.96|151.53|149.13|151.87|149.47|151.36|148.96|0
1653679130000|2022-05-27 19:18:50|151.36|148.96|151.87|149.47|151.87|149.47|151.36|148.96|0
1653679140000|2022-05-27 19:19:00|151.53|149.13|151.53|149.13|151.7|149.3|151.53|149.13|0
1653679150000|2022-05-27 19:19:10|151.87|149.47|151.11|148.71|151.87|149.47|151.11|148.71|0
1653679160000|2022-05-27 19:19:20|151.19|148.79|151.19|148.79|151.19|148.79|151.02|148.62|0
1653679170000|2022-05-27 19:19:30|151.36|148.96|151.36|148.96|151.7|149.3|151.36|148.96|0
1653679180000|2022-05-27 19:19:40|151.19|148.79|151.02|148.62|151.19|148.79|150.85|148.45|0
1653679190000|2022-05-27 19:19:50|151.19|148.79|150.85|148.45|151.19|148.79|150.85|148.45|0
1653679200000|2022-05-27 19:20:00|150.68|148.28|151.19|148.79|151.19|148.79|150.68|148.28|0
1653679210000|2022-05-27 19:20:10|150.68|148.28|150.68|148.28|150.85|148.45|150.68|148.28|0
1653679220000|2022-05-27 19:20:20|150.85|148.45|150.68|148.28|150.85|148.45|150.17|147.77|0
1653679230000|2022-05-27 19:20:30|150.85|148.45|150.51|148.11|150.85|148.45|150.51|148.11|0
1653679240000|2022-05-27 19:20:40|150.67|148.27|150.67|148.27|150.84|148.44|150.67|148.27|0
1653679250000|2022-05-27 19:20:50|150.5|148.1|150.5|148.1|150.67|148.27|150.5|148.1|0
1653679260000|2022-05-27 19:21:00|150.67|148.27|150.84|148.44|150.84|148.44|150.67|148.27|0
1653679270000|2022-05-27 19:21:10|151.01|148.61|151.18|148.78|151.18|148.78|151.01|148.61|0
1653679280000|2022-05-27 19:21:20|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1653679290000|2022-05-27 19:21:30|151.01|148.61|151.18|148.78|151.18|148.78|151.01|148.61|0
1653679300000|2022-05-27 19:21:40|151.35|148.95|151.52|149.12|151.52|149.12|151.35|148.95|0
1653679310000|2022-05-27 19:21:50|151.35|148.95|151.35|148.95|151.52|149.12|151.35|148.95|0
1653679320000|2022-05-27 19:22:00|151.18|148.78|151.01|148.61|151.18|148.78|151.01|148.61|0
1653679330000|2022-05-27 19:22:10|150.84|148.44|150.5|148.1|150.84|148.44|150.5|148.1|0
1653679340000|2022-05-27 19:22:20|150.33|147.93|150.16|147.76|150.33|147.93|150.16|147.76|0
1653679350000|2022-05-27 19:22:30|150.33|147.93|150.33|147.93|150.33|147.93|150.16|147.76|0
1653679360000|2022-05-27 19:22:40|150.5|148.1|149.99|147.59|150.5|148.1|149.99|147.59|0
1653679370000|2022-05-27 19:22:50|149.82|147.42|149.99|147.59|150.33|147.93|149.82|147.42|0
1653679390000|2022-05-27 19:23:10|149.91|147.51|149.82|147.42|149.99|147.59|149.82|147.42|0
1653679400000|2022-05-27 19:23:20|149.65|147.25|149.82|147.42|149.82|147.42|149.65|147.25|0
1653679410000|2022-05-27 19:23:30|149.48|147.08|149.65|147.25|149.65|147.25|149.48|147.08|0
1653679420000|2022-05-27 19:23:40|149.48|147.08|149.48|147.08|149.48|147.08|149.48|147.08|0
1653679430000|2022-05-27 19:23:50|149.31|146.91|149.31|146.91|149.48|147.08|149.15|146.75|0
1653679440000|2022-05-27 19:24:00|149.65|147.25|149.31|146.91|149.65|147.25|149.31|146.91|0
1653679450000|2022-05-27 19:24:10|149.48|147.08|149.65|147.25|149.65|147.25|149.48|147.08|0
1653679460000|2022-05-27 19:24:20|149.48|147.08|149.14|146.74|149.48|147.08|149.14|146.74|0
1653679470000|2022-05-27 19:24:30|148.98|146.58|148.98|146.58|148.98|146.58|148.81|146.41|0
1653679480000|2022-05-27 19:24:40|148.81|146.41|149.14|146.74|149.14|146.74|148.81|146.41|0
1653679490000|2022-05-27 19:24:50|148.98|146.58|148.81|146.41|148.98|146.58|148.81|146.41|0
1653679500000|2022-05-27 19:25:00|148.97|146.57|148.97|146.57|148.97|146.57|148.97|146.57|0
1653679510000|2022-05-27 19:25:10|148.81|146.41|148.47|146.07|148.81|146.41|148.47|146.07|0
1653679520000|2022-05-27 19:25:20|148.64|146.24|148.3|145.9|148.81|146.41|148.3|145.9|0
1653679540000|2022-05-27 19:25:40|148.13|145.73|148.3|145.9|148.3|145.9|148.13|145.73|0
1653679550000|2022-05-27 19:25:50|147.96|145.56|147.96|145.56|148.13|145.73|147.96|145.56|0
1653679560000|2022-05-27 19:26:00|148.13|145.73|148.13|145.73|148.13|145.73|147.96|145.56|0
1653679570000|2022-05-27 19:26:10|147.96|145.56|147.96|145.56|148.13|145.73|147.96|145.56|0
1653679580000|2022-05-27 19:26:20|148.13|145.73|148.13|145.73|148.47|146.07|148.13|145.73|0
1653679590000|2022-05-27 19:26:30|148.47|146.07|148.3|145.9|148.47|146.07|148.3|145.9|0
1653679600000|2022-05-27 19:26:40|148.47|146.07|148.3|145.9|148.47|146.07|148.3|145.9|0
1653679610000|2022-05-27 19:26:50|148.13|145.73|148.3|145.9|148.3|145.9|148.13|145.73|0
1653679620000|2022-05-27 19:27:00|148.13|145.73|148.47|146.07|148.47|146.07|148.13|145.73|0
1653679630000|2022-05-27 19:27:10|148.3|145.9|148.75|146.35|148.91|146.51|148.3|145.9|0
1653679640000|2022-05-27 19:27:20|148.91|146.51|148.91|146.51|149.08|146.68|148.91|146.51|0
1653679670000|2022-05-27 19:27:50|149.08|146.68|149.08|146.68|149.08|146.68|149.08|146.68|0
1653679680000|2022-05-27 19:28:00|148.91|146.51|148.75|146.35|148.91|146.51|148.58|146.18|0
1653679690000|2022-05-27 19:28:10|148.91|146.51|148.74|146.34|148.91|146.51|148.74|146.34|0
1653679700000|2022-05-27 19:28:20|148.58|146.18|148.74|146.34|148.74|146.34|148.58|146.18|0
1653679710000|2022-05-27 19:28:30|148.58|146.18|148.58|146.18|148.58|146.18|148.58|146.18|0
1653679720000|2022-05-27 19:28:40|148.91|146.51|148.58|146.18|148.91|146.51|148.58|146.18|0
1653679730000|2022-05-27 19:28:50|148.74|146.34|148.74|146.34|148.74|146.34|148.74|146.34|0
1653679740000|2022-05-27 19:29:00|148.58|146.18|148.74|146.34|148.74|146.34|148.58|146.18|0
1653679750000|2022-05-27 19:29:10|148.91|146.51|148.91|146.51|148.91|146.51|148.91|146.51|0
1653679760000|2022-05-27 19:29:20|149.08|146.68|148.93|146.53|149.27|146.87|148.93|146.53|0
1653679770000|2022-05-27 19:29:30|148.76|146.36|148.6|146.2|148.76|146.36|148.6|146.2|0
1653679780000|2022-05-27 19:29:40|148.93|146.53|149.1|146.7|149.1|146.7|148.93|146.53|0
1653679790000|2022-05-27 19:29:50|149.27|146.87|149.27|146.87|149.27|146.87|149.1|146.7|0
1653679800000|2022-05-27 19:30:00|149.44|147.04|148.93|146.53|149.44|147.04|148.93|146.53|0
1653679810000|2022-05-27 19:30:10|149.1|146.7|148.93|146.53|149.1|146.7|148.93|146.53|0
1653679820000|2022-05-27 19:30:20|148.76|146.36|148.43|146.03|148.76|146.36|148.43|146.03|0
1653679830000|2022-05-27 19:30:30|148.6|146.2|148.76|146.36|148.76|146.36|148.43|146.03|0
1653679840000|2022-05-27 19:30:40|148.6|146.2|149.1|146.7|149.1|146.7|148.6|146.2|0
1653679850000|2022-05-27 19:30:50|148.93|146.53|149.1|146.7|149.19|146.79|148.76|146.36|0
1653679860000|2022-05-27 19:31:00|148.93|146.53|148.68|146.28|148.93|146.53|148.68|146.28|0
1653679870000|2022-05-27 19:31:10|148.59|146.19|148.68|146.28|148.76|146.36|148.59|146.19|0
1653679880000|2022-05-27 19:31:20|148.59|146.19|148.43|146.03|148.59|146.19|148.43|146.03|0
1653679890000|2022-05-27 19:31:30|148.26|145.86|148.43|146.03|148.43|146.03|148.26|145.86|0
1653679900000|2022-05-27 19:31:40|148.26|145.86|148.59|146.19|148.59|146.19|148.26|145.86|0
1653679910000|2022-05-27 19:31:50|148.43|146.03|148.43|146.03|148.59|146.19|148.43|146.03|0
1653679920000|2022-05-27 19:32:00|148.26|145.86|148.76|146.36|148.76|146.36|148.26|145.86|0
1653679930000|2022-05-27 19:32:10|148.59|146.19|148.26|145.86|148.59|146.19|148.26|145.86|0
1653679940000|2022-05-27 19:32:20|148.09|145.69|148.26|145.86|148.43|146.03|148.09|145.69|0
1653679950000|2022-05-27 19:32:30|148.51|146.11|148.09|145.69|148.51|146.11|148.09|145.69|0
1653679960000|2022-05-27 19:32:40|148.26|145.86|148.26|145.86|148.26|145.86|148.09|145.69|0
1653679980000|2022-05-27 19:33:00|148.09|145.69|148.59|146.19|148.59|146.19|148.09|145.69|0
1653679990000|2022-05-27 19:33:10|148.42|146.02|148.09|145.69|148.42|146.02|148.09|145.69|0
1653680000000|2022-05-27 19:33:20|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1653680010000|2022-05-27 19:33:30|148.42|146.02|148.26|145.86|148.59|146.19|148.26|145.86|0
1653680020000|2022-05-27 19:33:40|148.42|146.02|148.93|146.53|148.93|146.53|148.42|146.02|0
1653680030000|2022-05-27 19:33:50|149.09|146.69|149.94|147.54|149.94|147.54|149.09|146.69|0
1653680040000|2022-05-27 19:34:00|149.43|147.03|149.94|147.54|149.94|147.54|149.43|147.03|0
1653680050000|2022-05-27 19:34:10|150.1|147.7|150.27|147.87|150.27|147.87|150.1|147.7|0
1653680060000|2022-05-27 19:34:20|150.44|148.04|150.1|147.7|150.44|148.04|150.1|147.7|0
1653680070000|2022-05-27 19:34:30|150.27|147.87|149.94|147.54|150.27|147.87|149.94|147.54|0
1653680080000|2022-05-27 19:34:40|150.1|147.7|150.1|147.7|150.1|147.7|149.94|147.54|0
1653680090000|2022-05-27 19:34:50|150.44|148.04|150.61|148.21|150.61|148.21|150.27|147.87|0
1653680100000|2022-05-27 19:35:00|150.78|148.38|151.12|148.72|151.12|148.72|150.78|148.38|0
1653680110000|2022-05-27 19:35:10|150.78|148.38|151.29|148.89|151.29|148.89|150.78|148.38|0
1653680120000|2022-05-27 19:35:20|151.46|149.06|151.29|148.89|151.46|149.06|151.29|148.89|0
1653680130000|2022-05-27 19:35:30|151.63|149.23|151.96|149.56|151.96|149.56|151.63|149.23|0
1653680140000|2022-05-27 19:35:40|152.13|149.73|151.96|149.56|152.13|149.73|151.96|149.56|0
1653680150000|2022-05-27 19:35:50|152.13|149.73|152.3|149.9|152.47|150.07|152.13|149.73|0
1653680160000|2022-05-27 19:36:00|152.13|149.73|151.29|148.89|152.13|149.73|151.29|148.89|0
1653680170000|2022-05-27 19:36:10|151.45|149.05|151.45|149.05|151.62|149.22|151.45|149.05|0
1653680180000|2022-05-27 19:36:20|151.29|148.89|151.96|149.56|151.96|149.56|151.28|148.88|0
1653680190000|2022-05-27 19:36:30|152.3|149.9|152.64|150.24|152.64|150.24|152.3|149.9|0
1653680200000|2022-05-27 19:36:40|152.81|150.41|152.98|150.58|152.98|150.58|152.81|150.41|0
1653680210000|2022-05-27 19:36:50|153.15|150.75|153.32|150.92|153.67|151.27|153.15|150.75|0
1653680220000|2022-05-27 19:37:00|153.5|151.1|153.5|151.1|153.67|151.27|153.41|151.01|0
1653680230000|2022-05-27 19:37:10|153.32|150.92|153.15|150.75|153.32|150.92|153.15|150.75|0
1653680240000|2022-05-27 19:37:20|152.98|150.58|152.81|150.41|153.15|150.75|152.81|150.41|0
1653680250000|2022-05-27 19:37:30|153.15|150.75|153.15|150.75|153.49|151.09|153.15|150.75|0
1653680260000|2022-05-27 19:37:40|152.98|150.58|153.15|150.75|153.15|150.75|152.98|150.58|0
1653680270000|2022-05-27 19:37:50|152.98|150.58|152.98|150.58|153.32|150.92|152.98|150.58|0
1653680280000|2022-05-27 19:38:00|153.15|150.75|154.18|151.78|154.18|151.78|153.15|150.75|0
1653680290000|2022-05-27 19:38:10|154.01|151.61|153.84|151.44|154.18|151.78|153.84|151.44|0
1653680300000|2022-05-27 19:38:20|154.01|151.61|152.81|150.41|154.01|151.61|152.81|150.41|0
1653680310000|2022-05-27 19:38:30|152.98|150.58|152.98|150.58|153.15|150.75|152.98|150.58|0
1653680320000|2022-05-27 19:38:40|153.32|150.92|153.15|150.75|153.32|150.92|153.15|150.75|0
1653680330000|2022-05-27 19:38:50|152.81|150.41|152.13|149.73|152.81|150.41|152.13|149.73|0
1653680340000|2022-05-27 19:39:00|151.96|149.56|152.13|149.73|152.13|149.73|151.88|149.48|0
1653680350000|2022-05-27 19:39:10|151.96|149.56|152.64|150.24|152.64|150.24|151.96|149.56|0
1653680360000|2022-05-27 19:39:20|152.3|149.9|152.47|150.07|152.47|150.07|152.3|149.9|0
1653680370000|2022-05-27 19:39:30|152.3|149.9|151.96|149.56|152.3|149.9|151.96|149.56|0
1653680380000|2022-05-27 19:39:40|152.13|149.73|152.13|149.73|152.13|149.73|151.96|149.56|0
1653680390000|2022-05-27 19:39:50|152.05|149.65|152.39|149.99|152.39|149.99|152.05|149.65|0
1653680400000|2022-05-27 19:40:00|152.64|150.24|153.32|150.92|153.32|150.92|152.64|150.24|0
1653680410000|2022-05-27 19:40:10|153.66|151.26|152.98|150.58|153.66|151.26|152.98|150.58|0
1653680420000|2022-05-27 19:40:20|153.15|150.75|152.81|150.41|153.15|150.75|152.81|150.41|0
1653680430000|2022-05-27 19:40:30|152.98|150.58|152.47|150.07|152.98|150.58|152.47|150.07|0
1653680440000|2022-05-27 19:40:40|152.64|150.24|152.64|150.24|152.64|150.24|152.47|150.07|0
1653680450000|2022-05-27 19:40:50|152.73|150.33|152.64|150.24|152.73|150.33|152.47|150.07|0
1653680460000|2022-05-27 19:41:00|152.47|150.07|152.3|149.9|152.47|150.07|152.3|149.9|0
1653680470000|2022-05-27 19:41:10|152.13|149.73|152.22|149.82|152.3|149.9|152.13|149.73|0
1653680480000|2022-05-27 19:41:20|152.13|149.73|152.64|150.24|152.81|150.41|152.13|149.73|0
1653680490000|2022-05-27 19:41:30|152.47|150.07|152.3|149.9|152.47|150.07|152.13|149.73|0
1653680500000|2022-05-27 19:41:40|152.13|149.73|152.47|150.07|152.47|150.07|152.13|149.73|0
1653680510000|2022-05-27 19:41:50|152.13|149.73|152.3|149.9|152.3|149.9|152.13|149.73|0
1653680520000|2022-05-27 19:42:00|152.13|149.73|152.3|149.9|152.47|150.07|152.13|149.73|0
1653680530000|2022-05-27 19:42:10|152.13|149.73|152.13|149.73|152.3|149.9|152.13|149.73|0
1653680540000|2022-05-27 19:42:20|151.79|149.39|150.6|148.2|151.79|149.39|150.6|148.2|0
1653680550000|2022-05-27 19:42:30|150.77|148.37|150.94|148.54|151.28|148.88|150.77|148.37|0
1653680560000|2022-05-27 19:42:40|150.77|148.37|150.6|148.2|150.77|148.37|150.6|148.2|0
1653680570000|2022-05-27 19:42:50|150.43|148.03|150.77|148.37|150.77|148.37|150.43|148.03|0
1653680580000|2022-05-27 19:43:00|151.11|148.71|150.43|148.03|151.11|148.71|150.43|148.03|0
1653680590000|2022-05-27 19:43:10|150.6|148.2|150.09|147.69|150.6|148.2|150.09|147.69|0
1653680600000|2022-05-27 19:43:20|150.26|147.86|150.09|147.69|150.26|147.86|150.09|147.69|0
1653680610000|2022-05-27 19:43:30|149.92|147.52|150.09|147.69|150.09|147.69|149.92|147.52|0
1653680620000|2022-05-27 19:43:40|149.92|147.52|149.59|147.19|150.26|147.86|149.59|147.19|0
1653680630000|2022-05-27 19:43:50|149.75|147.35|149.59|147.19|149.75|147.35|149.59|147.19|0
1653680640000|2022-05-27 19:44:00|149.42|147.02|149.42|147.02|149.59|147.19|149.42|147.02|0
1653680650000|2022-05-27 19:44:10|149.59|147.19|149.75|147.35|149.75|147.35|149.59|147.19|0
1653680660000|2022-05-27 19:44:20|150.09|147.69|150.26|147.86|150.6|148.2|150.09|147.69|0
1653680670000|2022-05-27 19:44:30|150.43|148.03|150.26|147.86|150.43|148.03|150.26|147.86|0
1653680680000|2022-05-27 19:44:40|149.75|147.35|149.92|147.52|149.92|147.52|149.75|147.35|0
1653680690000|2022-05-27 19:44:50|149.75|147.35|149.58|147.18|149.75|147.35|149.42|147.02|0
1653680700000|2022-05-27 19:45:00|149.25|146.85|149.08|146.68|149.25|146.85|149.08|146.68|0
1653680710000|2022-05-27 19:45:10|149.42|147.02|149.58|147.18|149.58|147.18|149.25|146.85|0
1653680720000|2022-05-27 19:45:20|149.75|147.35|149.92|147.52|149.92|147.52|149.58|147.18|0
1653680730000|2022-05-27 19:45:30|150.43|148.03|150.43|148.03|150.77|148.37|150.43|148.03|0
1653680740000|2022-05-27 19:45:40|150.6|148.2|150.26|147.86|150.77|148.37|150.26|147.86|0
1653680750000|2022-05-27 19:45:50|150.43|148.03|150.6|148.2|150.6|148.2|150.26|147.86|0
1653680760000|2022-05-27 19:46:00|150.76|148.36|151.1|148.7|151.1|148.7|150.76|148.36|0
1653680770000|2022-05-27 19:46:10|151.61|149.21|151.95|149.55|151.95|149.55|151.61|149.21|0
1653680780000|2022-05-27 19:46:20|152.29|149.89|152.29|149.89|152.46|150.06|152.29|149.89|0
1653680790000|2022-05-27 19:46:30|152.12|149.72|152.12|149.72|152.46|150.06|152.12|149.72|0
1653680800000|2022-05-27 19:46:40|151.95|149.55|151.78|149.38|151.95|149.55|151.78|149.38|0
1653680810000|2022-05-27 19:46:50|151.61|149.21|151.78|149.38|151.78|149.38|151.61|149.21|0
1653680820000|2022-05-27 19:47:00|151.95|149.55|151.78|149.38|152.46|150.06|151.78|149.38|0
1653680830000|2022-05-27 19:47:10|152.12|149.72|152.29|149.89|152.29|149.89|152.12|149.72|0
1653680840000|2022-05-27 19:47:20|152.46|150.06|152.46|150.06|152.46|150.06|152.46|150.06|0
1653680850000|2022-05-27 19:47:30|152.29|149.89|152.12|149.72|152.29|149.89|152.12|149.72|0
1653680860000|2022-05-27 19:47:40|151.95|149.55|151.95|149.55|151.95|149.55|151.78|149.38|0
1653680870000|2022-05-27 19:47:50|151.78|149.38|151.95|149.55|151.95|149.55|151.78|149.38|0
1653680880000|2022-05-27 19:48:00|152.12|149.72|152.12|149.72|152.12|149.72|151.95|149.55|0
1653680890000|2022-05-27 19:48:10|152.21|149.81|151.95|149.55|152.21|149.81|151.95|149.55|0
1653680900000|2022-05-27 19:48:20|152.12|149.72|152.12|149.72|152.21|149.81|152.12|149.72|0
1653680910000|2022-05-27 19:48:30|151.95|149.55|152.12|149.72|152.12|149.72|151.95|149.55|0
1653680920000|2022-05-27 19:48:40|151.95|149.55|152.12|149.72|152.12|149.72|151.95|149.55|0
1653680930000|2022-05-27 19:48:50|151.95|149.55|152.12|149.72|152.12|149.72|151.95|149.55|0
1653680940000|2022-05-27 19:49:00|152.29|149.89|153.65|151.25|153.82|151.42|152.29|149.89|0
1653680950000|2022-05-27 19:49:10|153.82|151.42|153.14|150.74|153.82|151.42|153.14|150.74|0
1653680960000|2022-05-27 19:49:20|152.97|150.57|153.14|150.74|153.31|150.91|152.97|150.57|0
1653680970000|2022-05-27 19:49:30|153.31|150.91|152.97|150.57|153.31|150.91|152.97|150.57|0
1653680980000|2022-05-27 19:49:40|152.8|150.4|152.63|150.23|152.97|150.57|152.63|150.23|0
1653680990000|2022-05-27 19:49:50|152.29|149.89|151.95|149.55|152.29|149.89|151.95|149.55|0
1653681000000|2022-05-27 19:50:00|151.78|149.38|150.42|148.02|151.78|149.38|150.42|148.02|0
1653681010000|2022-05-27 19:50:10|150.25|147.85|149.58|147.18|150.25|147.85|149.58|147.18|0
1653681020000|2022-05-27 19:50:20|149.07|146.67|150.25|147.85|150.25|147.85|149.07|146.67|0
1653681030000|2022-05-27 19:50:30|150.08|147.68|151.27|148.87|151.27|148.87|150.08|147.68|0
1653681040000|2022-05-27 19:50:40|151.61|149.21|151.61|149.21|151.78|149.38|151.61|149.21|0
1653681050000|2022-05-27 19:50:50|152.11|149.71|152.45|150.05|152.45|150.05|152.11|149.71|0
1653681060000|2022-05-27 19:51:00|152.8|150.4|153.48|151.08|153.57|151.17|152.8|150.4|0
1653681070000|2022-05-27 19:51:10|153.14|150.74|153.48|151.08|153.48|151.08|153.14|150.74|0
1653681080000|2022-05-27 19:51:20|153.14|150.74|152.62|150.22|153.48|151.08|152.62|150.22|0
1653681090000|2022-05-27 19:51:30|152.45|150.05|152.79|150.39|153.14|150.74|152.45|150.05|0
1653681100000|2022-05-27 19:51:40|152.62|150.22|152.11|149.71|152.62|150.22|152.11|149.71|0
1653681110000|2022-05-27 19:51:50|152.28|149.88|151.6|149.2|152.28|149.88|151.6|149.2|0
1653681120000|2022-05-27 19:52:00|151.43|149.03|151.26|148.86|151.43|149.03|151.26|148.86|0
1653681130000|2022-05-27 19:52:10|151.43|149.03|151.6|149.2|151.6|149.2|151.43|149.03|0
1653681140000|2022-05-27 19:52:20|151.94|149.54|152.11|149.71|152.28|149.88|151.94|149.54|0
1653681150000|2022-05-27 19:52:30|151.94|149.54|152.79|150.39|152.79|150.39|151.94|149.54|0
1653681160000|2022-05-27 19:52:40|153.3|150.9|153.56|151.16|153.65|151.25|153.3|150.9|0
1653681170000|2022-05-27 19:52:50|153.3|150.9|153.47|151.07|153.65|151.25|153.3|150.9|0
1653681180000|2022-05-27 19:53:00|153.65|151.25|153.82|151.42|153.82|151.42|153.65|151.25|0
1653681190000|2022-05-27 19:53:10|153.65|151.25|153.99|151.59|153.99|151.59|153.65|151.25|0
1653681200000|2022-05-27 19:53:20|153.65|151.25|153.47|151.07|153.65|151.25|153.13|150.73|0
1653681210000|2022-05-27 19:53:30|153.3|150.9|152.62|150.22|153.3|150.9|152.62|150.22|0
1653681220000|2022-05-27 19:53:40|152.45|150.05|152.11|149.71|152.62|150.22|152.11|149.71|0
1653681230000|2022-05-27 19:53:50|151.94|149.54|151.6|149.2|151.94|149.54|151.6|149.2|0
1653681240000|2022-05-27 19:54:00|151.26|148.86|151.26|148.86|151.26|148.86|151.26|148.86|0
1653681250000|2022-05-27 19:54:10|151.6|149.2|151.09|148.69|151.77|149.37|151.09|148.69|0
1653681260000|2022-05-27 19:54:20|150.75|148.35|150.58|148.18|150.75|148.35|150.58|148.18|0
1653681270000|2022-05-27 19:54:30|150.75|148.35|150.92|148.52|150.92|148.52|150.75|148.35|0
1653681280000|2022-05-27 19:54:40|149.24|146.84|149.74|147.34|149.74|147.34|149.24|146.84|0
1653681290000|2022-05-27 19:54:50|149.57|147.17|149.57|147.17|149.91|147.51|149.4|147|0
1653681300000|2022-05-27 19:55:00|149.24|146.84|149.07|146.67|149.24|146.84|148.9|146.5|0
1653681310000|2022-05-27 19:55:10|148.9|146.5|148.73|146.33|148.9|146.5|148.56|146.16|0
1653681320000|2022-05-27 19:55:20|148.56|146.16|148.23|145.83|148.56|146.16|148.23|145.83|0
1653681330000|2022-05-27 19:55:30|148.4|146|148.23|145.83|148.4|146|148.06|145.66|0
1653681340000|2022-05-27 19:55:40|148.06|145.66|147.89|145.49|148.06|145.66|147.89|145.49|0
1653681350000|2022-05-27 19:55:50|148.06|145.66|147.89|145.49|148.23|145.83|147.89|145.49|0
1653681360000|2022-05-27 19:56:00|147.72|145.32|147.56|145.16|147.89|145.49|147.56|145.16|0
1653681370000|2022-05-27 19:56:10|147.39|144.99|147.39|144.99|147.39|144.99|147.22|144.82|0
1653681380000|2022-05-27 19:56:20|147.22|144.82|147.56|145.16|147.72|145.32|147.22|144.82|0
1653681390000|2022-05-27 19:56:30|147.06|144.66|146.89|144.49|147.06|144.66|146.89|144.49|0
1653681400000|2022-05-27 19:56:40|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1653681410000|2022-05-27 19:56:50|146.56|144.16|146.22|143.82|146.56|144.16|146.22|143.82|0
1653681420000|2022-05-27 19:57:00|146.06|143.66|145.89|143.49|146.06|143.66|145.72|143.32|0
1653681430000|2022-05-27 19:57:10|146.06|143.66|146.06|143.66|146.06|143.66|145.89|143.49|0
1653681440000|2022-05-27 19:57:20|145.72|143.32|145.56|143.16|145.72|143.32|145.39|142.99|0
1653681450000|2022-05-27 19:57:30|145.72|143.32|145.89|143.49|145.89|143.49|145.23|142.83|0
1653681460000|2022-05-27 19:57:40|145.56|143.16|145.56|143.16|145.56|143.16|145.39|142.99|0
1653681470000|2022-05-27 19:57:50|145.72|143.32|145.89|143.49|145.89|143.49|145.39|142.99|0
1653681480000|2022-05-27 19:58:00|145.56|143.16|146.05|143.65|146.06|143.66|145.56|143.16|0
1653681490000|2022-05-27 19:58:10|145.89|143.49|146.22|143.82|146.55|144.15|145.89|143.49|0
1653681500000|2022-05-27 19:58:20|146.05|143.65|145.89|143.49|146.22|143.82|145.89|143.49|0
1653681510000|2022-05-27 19:58:30|145.56|143.16|145.72|143.32|145.72|143.32|145.56|143.16|0
1653681520000|2022-05-27 19:58:40|145.56|143.16|145.06|142.66|145.56|143.16|145.06|142.66|0
1653681530000|2022-05-27 19:58:50|145.39|142.99|145.39|142.99|145.39|142.99|144.89|142.49|0
1653681540000|2022-05-27 19:59:00|145.89|143.49|145.89|143.49|146.05|143.65|145.89|143.49|0
1653681550000|2022-05-27 19:59:10|145.56|143.16|145.22|142.82|145.72|143.32|145.22|142.82|0
1653681560000|2022-05-27 19:59:20|144.81|142.41|144.56|142.16|144.89|142.49|144.56|142.16|0
1653681570000|2022-05-27 19:59:30|144.4|142|144.4|142|144.56|142.16|144.4|142|0
1653681580000|2022-05-27 19:59:40|144.07|141.67|143.57|141.17|144.23|141.83|143.57|141.17|0
1653681590000|2022-05-27 19:59:50|143.24|140.84|143.41|141.01|143.57|141.17|143.24|140.84|0
1653681600000|2022-05-27 20:00:00|142.91|140.51|143.24|140.84|143.74|141.34|142.91|140.51|0
1653681610000|2022-05-27 20:00:10|143.74|141.34|142.42|140.02|143.74|141.34|142.42|140.02|0
1653681620000|2022-05-27 20:00:20|142.09|139.69|141.77|139.37|142.09|139.69|141.77|139.37|0
1653681630000|2022-05-27 20:00:30|142.18|139.78|142.75|140.35|142.75|140.35|142.18|139.78|0
1653681640000|2022-05-27 20:00:40|142.91|140.51|143.74|141.34|143.74|141.34|142.91|140.51|0
1653681650000|2022-05-27 20:00:50|143.57|141.17|143.74|141.34|143.74|141.34|143.41|141.01|0
1653681660000|2022-05-27 20:01:00|144.73|142.33|144.39|141.99|144.73|142.33|144.39|141.99|0
1653681670000|2022-05-27 20:01:10|144.23|141.83|143.41|141.01|144.23|141.83|143.41|141.01|0
1653681680000|2022-05-27 20:01:20|143.57|141.17|143.41|141.01|143.57|141.17|143.41|141.01|0
1653681690000|2022-05-27 20:01:30|143.08|140.68|143.41|141.01|143.41|141.01|143.08|140.68|0
1653681700000|2022-05-27 20:01:40|144.06|141.66|143.24|140.84|144.23|141.83|143.24|140.84|0
1653681710000|2022-05-27 20:01:50|143.4|141|143.73|141.33|143.73|141.33|143.24|140.84|0
1653681720000|2022-05-27 20:02:00|143.57|141.17|143.57|141.17|143.9|141.5|143.57|141.17|0
1653681730000|2022-05-27 20:02:10|143.9|141.5|143.73|141.33|143.9|141.5|143.73|141.33|0
1653681740000|2022-05-27 20:02:20|143.57|141.17|143.73|141.33|143.73|141.33|143.57|141.17|0
1653681750000|2022-05-27 20:02:30|144.06|141.66|143.9|141.5|144.06|141.66|143.9|141.5|0
1653681760000|2022-05-27 20:02:40|143.4|141|143.4|141|143.4|141|143.4|141|0
1653681770000|2022-05-27 20:02:50|143.57|141.17|143.57|141.17|143.57|141.17|143.57|141.17|0
1653681780000|2022-05-27 20:03:00|143.4|141|143.73|141.33|143.73|141.33|143.4|141|0
1653681790000|2022-05-27 20:03:10|143.57|141.17|143.73|141.33|143.73|141.33|143.57|141.17|0
1653681800000|2022-05-27 20:03:20|143.57|141.17|143.24|140.84|143.57|141.17|142.91|140.51|0
1653681810000|2022-05-27 20:03:30|143.57|141.17|143.57|141.17|143.57|141.17|143.24|140.84|0
1653681820000|2022-05-27 20:03:40|143.73|141.33|143.4|141|143.73|141.33|143.4|141|0
1653681830000|2022-05-27 20:03:50|143.24|140.84|142.91|140.51|143.24|140.84|142.91|140.51|0
1653681840000|2022-05-27 20:04:00|143.24|140.84|143.07|140.67|143.24|140.84|143.07|140.67|0
1653681850000|2022-05-27 20:04:10|142.91|140.51|142.74|140.34|143.07|140.67|142.74|140.34|0
1653681860000|2022-05-27 20:04:20|142.91|140.51|142.91|140.51|142.91|140.51|142.91|140.51|0
1653681870000|2022-05-27 20:04:30|143.07|140.67|143.24|140.84|143.24|140.84|143.07|140.67|0
1653681880000|2022-05-27 20:04:40|143.4|141|143.24|140.84|143.4|141|143.24|140.84|0
1653681890000|2022-05-27 20:04:50|143.4|141|143.24|140.84|143.4|141|143.24|140.84|0
1653681900000|2022-05-27 20:05:00|143.4|141|143.73|141.33|143.73|141.33|143.4|141|0
1653681910000|2022-05-27 20:05:10|143.4|141|143.56|141.16|143.56|141.16|143.24|140.84|0
1653681920000|2022-05-27 20:05:20|143.4|141|143.56|141.16|143.56|141.16|143.4|141|0
1653681930000|2022-05-27 20:05:30|143.73|141.33|143.65|141.25|143.73|141.33|143.65|141.25|0
1653681940000|2022-05-27 20:05:40|143.73|141.33|143.65|141.25|143.73|141.33|143.65|141.25|0
1653681950000|2022-05-27 20:05:50|143.73|141.33|143.89|141.49|143.89|141.49|143.73|141.33|0
1653681960000|2022-05-27 20:06:00|143.56|141.16|143.48|141.08|143.73|141.33|143.48|141.08|0
1653681970000|2022-05-27 20:06:10|143.4|141|143.23|140.83|143.4|141|143.23|140.83|0
1653681980000|2022-05-27 20:06:20|143.4|141|143.56|141.16|143.56|141.16|143.4|141|0
1653681990000|2022-05-27 20:06:30|143.4|141|143.4|141|143.4|141|143.4|141|0
1653682000000|2022-05-27 20:06:40|143.56|141.16|143.23|140.83|143.56|141.16|143.23|140.83|0
1653682010000|2022-05-27 20:06:50|143.07|140.67|143.23|140.83|143.23|140.83|143.07|140.67|0
1653682030000|2022-05-27 20:07:10|143.07|140.67|142.74|140.34|143.07|140.67|142.74|140.34|0
1653682040000|2022-05-27 20:07:20|142.66|140.26|142.66|140.26|142.66|140.26|142.66|140.26|0
1653682050000|2022-05-27 20:07:30|142.74|140.34|142.25|139.85|142.74|140.34|142.25|139.85|0
1653682060000|2022-05-27 20:07:40|142.41|140.01|142.25|139.85|142.41|140.01|142.25|139.85|0
1653682070000|2022-05-27 20:07:50|142.33|139.93|142.41|140.01|142.41|140.01|142.33|139.93|0
1653682080000|2022-05-27 20:08:00|142.33|139.93|142.17|139.77|142.33|139.93|142.08|139.68|0
1653682090000|2022-05-27 20:08:10|142.25|139.85|142.41|140.01|142.41|140.01|142.25|139.85|0
1653682100000|2022-05-27 20:08:20|142.58|140.18|142.9|140.5|142.9|140.5|142.58|140.18|0
1653682110000|2022-05-27 20:08:30|142.74|140.34|142.41|140.01|142.74|140.34|142.41|140.01|0
1653682120000|2022-05-27 20:08:40|142.25|139.85|142.08|139.68|142.25|139.85|142.08|139.68|0
1653682130000|2022-05-27 20:08:50|141.92|139.52|142.08|139.68|142.08|139.68|141.92|139.52|0
1653682140000|2022-05-27 20:09:00|142.25|139.85|142.08|139.68|142.25|139.85|142.08|139.68|0
1653682150000|2022-05-27 20:09:10|141.68|139.28|141.1|138.7|141.68|139.28|141.1|138.7|0
1653682160000|2022-05-27 20:09:20|141.43|139.03|141.02|138.62|141.43|139.03|141.02|138.62|0
1653682170000|2022-05-27 20:09:30|140.94|138.54|140.61|138.21|140.94|138.54|140.61|138.21|0
1653682180000|2022-05-27 20:09:40|140.29|137.89|140.45|138.05|140.45|138.05|140.29|137.89|0
1653682190000|2022-05-27 20:09:50|140.78|138.38|140.78|138.38|140.94|138.54|140.78|138.38|0
1653682200000|2022-05-27 20:10:00|141.02|138.62|140.45|138.05|141.1|138.7|140.45|138.05|0
1653682210000|2022-05-27 20:10:10|140.29|137.89|139.64|137.24|140.29|137.89|139.48|137.08|0
1653682220000|2022-05-27 20:10:20|140.13|137.73|139.64|137.24|140.45|138.05|139.64|137.24|0
1653682230000|2022-05-27 20:10:30|139.8|137.4|139.8|137.4|139.8|137.4|139.8|137.4|0
1653682240000|2022-05-27 20:10:40|139.96|137.56|140.29|137.89|140.29|137.89|139.8|137.4|0
1653682250000|2022-05-27 20:10:50|140.45|138.05|140.45|138.05|140.45|138.05|140.37|137.97|0
1653682260000|2022-05-27 20:11:00|140.12|137.72|140.12|137.72|140.12|137.72|140.12|137.72|0
1653682270000|2022-05-27 20:11:10|139.96|137.56|140.45|138.05|140.45|138.05|139.96|137.56|0
1653682280000|2022-05-27 20:11:20|140.29|137.89|140.29|137.89|140.29|137.89|140.29|137.89|0
1653682290000|2022-05-27 20:11:30|140.12|137.72|142.45|140.05|142.45|140.05|140.12|137.72|0
1653682300000|2022-05-27 20:11:40|142.62|140.22|140.61|138.21|142.62|140.22|140.61|138.21|0
1653682310000|2022-05-27 20:11:50|140.7|138.3|141.72|139.32|141.72|139.32|140.25|137.85|0
1653682320000|2022-05-27 20:12:00|141.81|139.41|141.89|139.49|141.89|139.49|141.72|139.32|0
1653682330000|2022-05-27 20:12:10|141.81|139.41|141.89|139.49|141.89|139.49|141.81|139.41|0
1653682340000|2022-05-27 20:12:20|141.81|139.41|141.88|139.48|141.88|139.48|141.72|139.32|0
1653682350000|2022-05-27 20:12:30|141.72|139.32|141.88|139.48|141.88|139.48|141.72|139.32|0
1653682360000|2022-05-27 20:12:40|141.72|139.32|141.56|139.16|141.72|139.32|141.4|139|0
1653682370000|2022-05-27 20:12:50|141.4|139|141.4|139|141.4|139|141.4|139|0
1653682380000|2022-05-27 20:13:00|141.56|139.16|141.56|139.16|141.72|139.32|141.56|139.16|0
1653682390000|2022-05-27 20:13:10|141.72|139.32|141.88|139.48|142.05|139.65|141.72|139.32|0
1653682400000|2022-05-27 20:13:20|142.05|139.65|142.05|139.65|142.05|139.65|142.05|139.65|0
1653682410000|2022-05-27 20:13:30|141.88|139.48|142.37|139.97|142.37|139.97|141.88|139.48|0
1653682420000|2022-05-27 20:13:40|142.21|139.81|142.21|139.81|142.37|139.97|142.21|139.81|0
1653682430000|2022-05-27 20:13:50|142.04|139.64|141.88|139.48|142.04|139.64|141.72|139.32|0
1653682440000|2022-05-27 20:14:00|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1653682460000|2022-05-27 20:14:20|141.24|138.84|141.56|139.16|141.72|139.32|141.24|138.84|0
1653682470000|2022-05-27 20:14:30|141.24|138.84|141.88|139.48|141.88|139.48|141.24|138.84|0
1653682480000|2022-05-27 20:14:40|141.72|139.32|141.72|139.32|141.72|139.32|141.72|139.32|0
1653682490000|2022-05-27 20:14:50|141.56|139.16|141.72|139.32|141.72|139.32|141.56|139.16|0
1653682510000|2022-05-27 20:15:10|141.96|139.08|141.8|138.92|141.96|139.08|141.8|138.92|0
1653869840000|2022-05-30 00:17:20|137.83|134.95|137.67|134.79|137.83|134.95|137.67|134.79|0
1653869850000|2022-05-30 00:17:30|137.59|134.71|137.51|134.63|137.59|134.71|137.51|134.63|0
1653869860000|2022-05-30 00:17:40|137.67|134.79|137.67|134.79|137.67|134.79|137.67|134.79|0
1653869870000|2022-05-30 00:17:50|137.35|134.47|137.27|134.39|137.51|134.63|137.27|134.39|0
1653869880000|2022-05-30 00:18:00|137.35|134.47|137.67|134.79|137.67|134.79|137.35|134.47|0
1653869890000|2022-05-30 00:18:10|137.83|134.95|137.83|134.95|137.99|135.11|137.83|134.95|0
1653869900000|2022-05-30 00:18:20|138.15|135.27|137.67|134.79|138.15|135.27|137.67|134.79|0
1653869910000|2022-05-30 00:18:30|137.51|134.63|137.35|134.47|137.51|134.63|137.35|134.47|0
1653869930000|2022-05-30 00:18:50|137.27|134.39|137.51|134.63|137.51|134.63|137.27|134.39|0
1653869940000|2022-05-30 00:19:00|137.35|134.47|137.35|134.47|137.35|134.47|137.35|134.47|0
1653869950000|2022-05-30 00:19:10|137.27|134.39|137.19|134.31|137.27|134.39|137.19|134.31|0
1653869970000|2022-05-30 00:19:30|137.34|134.46|137.34|134.46|137.34|134.46|137.34|134.46|0
1653869980000|2022-05-30 00:19:40|137.5|134.62|137.5|134.62|137.5|134.62|137.5|134.62|0
1653869990000|2022-05-30 00:19:50|137.66|134.78|137.5|134.62|137.66|134.78|137.5|134.62|0
1653870000000|2022-05-30 00:20:00|137.43|134.55|137.34|134.46|137.43|134.55|137.34|134.46|0
1653870010000|2022-05-30 00:20:10|137.18|134.3|137.18|134.3|137.18|134.3|137.02|134.14|0
1653870020000|2022-05-30 00:20:20|137.34|134.46|137.18|134.3|137.34|134.46|137.18|134.3|0
1653870030000|2022-05-30 00:20:30|137.27|134.39|137.5|134.62|137.5|134.62|137.27|134.39|0
1653870040000|2022-05-30 00:20:40|137.66|134.78|137.59|134.71|137.66|134.78|137.59|134.71|0
1653870050000|2022-05-30 00:20:50|137.43|134.55|137.18|134.3|137.43|134.55|137.18|134.3|0
1653870060000|2022-05-30 00:21:00|137.27|134.39|137.11|134.23|137.27|134.39|137.11|134.23|0
1653870070000|2022-05-30 00:21:10|137.18|134.3|137.18|134.3|137.18|134.3|137.18|134.3|0
1653870080000|2022-05-30 00:21:20|137.02|134.14|136.86|133.98|137.02|134.14|136.86|133.98|0
1653870090000|2022-05-30 00:21:30|137.02|134.14|136.95|134.07|137.02|134.14|136.95|134.07|0
1653870100000|2022-05-30 00:21:40|136.86|133.98|137.02|134.14|137.02|134.14|136.86|133.98|0
1653870120000|2022-05-30 00:22:00|137.18|134.3|137.5|134.62|137.5|134.62|137.18|134.3|0
1653870130000|2022-05-30 00:22:10|137.58|134.7|137.5|134.62|137.66|134.78|137.5|134.62|0
1653870140000|2022-05-30 00:22:20|137.34|134.46|137.58|134.7|137.58|134.7|137.34|134.46|0
1653870150000|2022-05-30 00:22:30|137.34|134.46|137.18|134.3|137.34|134.46|137.18|134.3|0
1653870160000|2022-05-30 00:22:40|137.02|134.14|137.02|134.14|137.02|134.14|137.02|134.14|0
1653870170000|2022-05-30 00:22:50|136.7|133.82|136.54|133.66|136.7|133.82|136.54|133.66|0
1653870180000|2022-05-30 00:23:00|136.38|133.5|136.38|133.5|136.54|133.66|136.38|133.5|0
1653870190000|2022-05-30 00:23:10|136.54|133.66|136.15|133.27|136.54|133.66|136.15|133.27|0
1653870200000|2022-05-30 00:23:20|136.22|133.34|136.7|133.82|136.7|133.82|136.15|133.27|0
1653870210000|2022-05-30 00:23:30|136.78|133.9|136.7|133.82|136.78|133.9|136.7|133.82|0
1653870220000|2022-05-30 00:23:40|136.86|133.98|136.7|133.82|136.86|133.98|136.7|133.82|0
1653870230000|2022-05-30 00:23:50|136.86|133.98|136.7|133.82|136.86|133.98|136.7|133.82|0
1653870240000|2022-05-30 00:24:00|136.62|133.74|136.62|133.74|136.62|133.74|136.62|133.74|0
1653870250000|2022-05-30 00:24:10|136.54|133.66|136.22|133.34|136.54|133.66|136.22|133.34|0
1653870260000|2022-05-30 00:24:20|136.15|133.27|136.22|133.34|136.22|133.34|136.15|133.27|0
1653870270000|2022-05-30 00:24:30|136.38|133.5|136.54|133.66|136.54|133.66|136.38|133.5|0
1653870280000|2022-05-30 00:24:40|136.15|133.27|136.15|133.27|136.15|133.27|136.15|133.27|0
1653870290000|2022-05-30 00:24:50|136.22|133.34|136.22|133.34|136.22|133.34|136.15|133.27|0
1653870300000|2022-05-30 00:25:00|136.15|133.27|135.9|133.02|136.15|133.27|135.9|133.02|0
1653870310000|2022-05-30 00:25:10|135.99|133.11|135.9|133.02|135.99|133.11|135.9|133.02|0
1653870320000|2022-05-30 00:25:20|135.99|133.11|136.06|133.18|136.06|133.18|135.99|133.11|0
1653870330000|2022-05-30 00:25:30|135.9|133.02|135.83|132.95|135.9|133.02|135.59|132.71|0
1653870340000|2022-05-30 00:25:40|135.75|132.87|135.75|132.87|135.9|133.02|135.75|132.87|0
1653870350000|2022-05-30 00:25:50|135.59|132.71|135.59|132.71|135.59|132.71|135.59|132.71|0
1653870360000|2022-05-30 00:26:00|135.43|132.55|135.43|132.55|135.43|132.55|135.43|132.55|0
1653870370000|2022-05-30 00:26:10|135.59|132.71|135.59|132.71|135.59|132.71|135.59|132.71|0
1653870380000|2022-05-30 00:26:20|135.74|132.86|135.9|133.02|135.9|133.02|135.74|132.86|0
1653870390000|2022-05-30 00:26:30|136.22|133.34|136.22|133.34|136.22|133.34|136.22|133.34|0
1653870400000|2022-05-30 00:26:40|136.14|133.26|136.06|133.18|136.22|133.34|136.06|133.18|0
1653870410000|2022-05-30 00:26:50|136.14|133.26|136.46|133.58|136.54|133.66|136.14|133.26|0
1653870420000|2022-05-30 00:27:00|136.38|133.5|136.54|133.66|136.54|133.66|136.3|133.42|0
1653870430000|2022-05-30 00:27:10|136.7|133.82|136.7|133.82|136.7|133.82|136.7|133.82|0
1653870440000|2022-05-30 00:27:20|136.78|133.9|136.54|133.66|136.78|133.9|136.54|133.66|0
1653870450000|2022-05-30 00:27:30|136.38|133.5|136.3|133.42|136.38|133.5|136.3|133.42|0
1653870460000|2022-05-30 00:27:40|136.22|133.34|136.22|133.34|136.22|133.34|136.14|133.26|0
1653870470000|2022-05-30 00:27:50|136.14|133.26|136.14|133.26|136.14|133.26|136.14|133.26|0
1653870480000|2022-05-30 00:28:00|136.06|133.18|135.9|133.02|136.06|133.18|135.9|133.02|0
1653870490000|2022-05-30 00:28:10|136.06|133.18|135.9|133.02|136.06|133.18|135.9|133.02|0
1653870510000|2022-05-30 00:28:30|135.74|132.86|135.74|132.86|135.74|132.86|135.74|132.86|0
1653870520000|2022-05-30 00:28:40|135.82|132.94|135.82|132.94|135.82|132.94|135.82|132.94|0
1653870530000|2022-05-30 00:28:50|135.74|132.86|135.74|132.86|135.74|132.86|135.74|132.86|0
1653870540000|2022-05-30 00:29:00|135.42|132.54|135.42|132.54|135.42|132.54|135.42|132.54|0
1653870550000|2022-05-30 00:29:10|135.74|132.86|135.42|132.54|135.74|132.86|135.42|132.54|0
1653870560000|2022-05-30 00:29:20|135.51|132.63|135.74|132.86|135.74|132.86|135.42|132.54|0
1653870570000|2022-05-30 00:29:30|135.9|133.02|135.9|133.02|135.9|133.02|135.82|132.94|0
1653870580000|2022-05-30 00:29:40|135.98|133.1|135.9|133.02|135.98|133.1|135.9|133.02|0
1653870590000|2022-05-30 00:29:50|135.98|133.1|136.14|133.26|136.14|133.26|135.98|133.1|0
1653870600000|2022-05-30 00:30:00|136.21|133.33|136.3|133.42|136.3|133.42|135.9|133.02|0
1653870610000|2022-05-30 00:30:10|136.37|133.49|136.37|133.49|136.46|133.58|136.37|133.49|0
1653870620000|2022-05-30 00:30:20|136.46|133.58|136.53|133.65|136.69|133.81|136.46|133.58|0
1653870630000|2022-05-30 00:30:30|136.46|133.58|136.61|133.73|136.61|133.73|136.46|133.58|0
1653870640000|2022-05-30 00:30:40|136.69|133.81|136.53|133.65|136.69|133.81|136.53|133.65|0
1653870650000|2022-05-30 00:30:50|136.69|133.81|136.69|133.81|136.69|133.81|136.69|133.81|0
1653870660000|2022-05-30 00:31:00|136.61|133.73|136.69|133.81|136.69|133.81|136.61|133.73|0
1653870670000|2022-05-30 00:31:10|136.53|133.65|136.53|133.65|136.53|133.65|136.53|133.65|0
1653870680000|2022-05-30 00:31:20|136.69|133.81|136.53|133.65|136.69|133.81|136.53|133.65|0
1653870690000|2022-05-30 00:31:30|136.37|133.49|136.53|133.65|136.61|133.73|136.37|133.49|0
1653870710000|2022-05-30 00:31:50|136.69|133.81|136.69|133.81|136.69|133.81|136.69|133.81|0
1653870730000|2022-05-30 00:32:10|136.53|133.65|136.69|133.81|136.69|133.81|136.53|133.65|0
1653870750000|2022-05-30 00:32:30|136.53|133.65|136.53|133.65|136.53|133.65|136.53|133.65|0
1653870760000|2022-05-30 00:32:40|136.21|133.33|136.37|133.49|136.37|133.49|136.21|133.33|0
1653870770000|2022-05-30 00:32:50|136.21|133.33|136.21|133.33|136.21|133.33|136.13|133.25|0
1653870780000|2022-05-30 00:33:00|136.05|133.17|136.37|133.49|136.37|133.49|136.05|133.17|0
1653870790000|2022-05-30 00:33:10|136.45|133.57|136.69|133.81|136.69|133.81|136.45|133.57|0
1653870810000|2022-05-30 00:33:30|136.77|133.89|136.93|134.05|136.93|134.05|136.77|133.89|0
1653870820000|2022-05-30 00:33:40|137|134.12|137|134.12|137|134.12|137|134.12|0
1653870830000|2022-05-30 00:33:50|137.16|134.28|137.16|134.28|137.16|134.28|137.16|134.28|0
1653870840000|2022-05-30 00:34:00|137.32|134.44|137.32|134.44|137.32|134.44|137.32|134.44|0
1653870850000|2022-05-30 00:34:10|137.8|134.92|137.72|134.84|137.8|134.92|137.72|134.84|0
1653870860000|2022-05-30 00:34:20|137.8|134.92|138.12|135.24|138.12|135.24|137.64|134.76|0
1653870870000|2022-05-30 00:34:30|138.04|135.16|138.12|135.24|138.12|135.24|138.04|135.16|0
1653870880000|2022-05-30 00:34:40|138.28|135.4|138.2|135.32|138.28|135.4|138.2|135.32|0
1653870890000|2022-05-30 00:34:50|138.12|135.24|138.28|135.4|138.28|135.4|138.12|135.24|0
1653870900000|2022-05-30 00:35:00|138.44|135.56|138.44|135.56|138.44|135.56|138.44|135.56|0
1653870920000|2022-05-30 00:35:20|138.36|135.48|138.36|135.48|138.36|135.48|138.36|135.48|0
1653870930000|2022-05-30 00:35:30|138.28|135.4|138.44|135.56|138.44|135.56|138.28|135.4|0
1653870950000|2022-05-30 00:35:50|138.28|135.4|138.28|135.4|138.28|135.4|138.28|135.4|0
1653870960000|2022-05-30 00:36:00|138.36|135.48|138.76|135.88|138.92|136.04|138.36|135.48|0
1653870970000|2022-05-30 00:36:10|138.6|135.72|138.92|136.04|138.92|136.04|138.6|135.72|0
1653870980000|2022-05-30 00:36:20|139.08|136.2|139.08|136.2|139.08|136.2|139.08|136.2|0
1653870990000|2022-05-30 00:36:30|138.92|136.04|138.76|135.88|138.92|136.04|138.76|135.88|0
1653871000000|2022-05-30 00:36:40|138.6|135.72|138.44|135.56|138.6|135.72|138.44|135.56|0
1653871010000|2022-05-30 00:36:50|138.28|135.4|138.12|135.24|138.28|135.4|138.12|135.24|0
1653871020000|2022-05-30 00:37:00|137.96|135.08|137.96|135.08|137.96|135.08|137.96|135.08|0
1653871030000|2022-05-30 00:37:10|138.12|135.24|138.12|135.24|138.12|135.24|138.04|135.16|0
1653871040000|2022-05-30 00:37:20|137.96|135.08|137.48|134.6|137.96|135.08|137.48|134.6|0
1653871050000|2022-05-30 00:37:30|137.4|134.52|137.4|134.52|137.4|134.52|137.32|134.44|0
1653871060000|2022-05-30 00:37:40|137.16|134.28|137.32|134.44|137.48|134.6|137.16|134.28|0
1653871070000|2022-05-30 00:37:50|137.24|134.36|137.16|134.28|137.24|134.36|137.16|134.28|0
1653871100000|2022-05-30 00:38:20|137|134.12|136.52|133.64|137|134.12|136.52|133.64|0
1653871110000|2022-05-30 00:38:30|136.68|133.8|136.68|133.8|136.84|133.96|136.6|133.72|0
1653871130000|2022-05-30 00:38:50|136.84|133.96|136.84|133.96|136.84|133.96|136.68|133.8|0
1653871140000|2022-05-30 00:39:00|136.92|134.04|137|134.12|137|134.12|136.84|133.96|0
1653871150000|2022-05-30 00:39:10|137.16|134.28|137.47|134.59|137.47|134.59|137.16|134.28|0
1653871160000|2022-05-30 00:39:20|137.4|134.52|137.63|134.75|137.63|134.75|137.4|134.52|0
1653871170000|2022-05-30 00:39:30|137.56|134.68|137.47|134.59|137.56|134.68|137.47|134.59|0
1653871180000|2022-05-30 00:39:40|137.63|134.75|137.79|134.91|137.79|134.91|137.63|134.75|0
1653871190000|2022-05-30 00:39:50|137.95|135.07|137.79|134.91|137.95|135.07|137.79|134.91|0
1653871200000|2022-05-30 00:40:00|137.88|135|137.79|134.91|137.95|135.07|137.79|134.91|0
1653871210000|2022-05-30 00:40:10|137.63|134.75|137.72|134.84|137.72|134.84|137.63|134.75|0
1653871230000|2022-05-30 00:40:30|137.63|134.75|137.47|134.59|137.72|134.84|137.47|134.59|0
1653871240000|2022-05-30 00:40:40|137.56|134.68|137.71|134.83|137.71|134.83|137.56|134.68|0
1653871250000|2022-05-30 00:40:50|137.79|134.91|137.79|134.91|137.79|134.91|137.79|134.91|0
1653871260000|2022-05-30 00:41:00|137.95|135.07|137.95|135.07|137.95|135.07|137.95|135.07|0
1653871270000|2022-05-30 00:41:10|138.03|135.15|137.79|134.91|138.03|135.15|137.79|134.91|0
1653871280000|2022-05-30 00:41:20|137.95|135.07|137.71|134.83|137.95|135.07|137.71|134.83|0
1653871290000|2022-05-30 00:41:30|137.63|134.75|137.55|134.67|137.63|134.75|137.47|134.59|0
1653871300000|2022-05-30 00:41:40|137.63|134.75|137.63|134.75|137.63|134.75|137.47|134.59|0
1653871310000|2022-05-30 00:41:50|137.47|134.59|137.47|134.59|137.47|134.59|137.31|134.43|0
1653871320000|2022-05-30 00:42:00|137.63|134.75|137.63|134.75|137.63|134.75|137.63|134.75|0
1653871330000|2022-05-30 00:42:10|137.55|134.67|137.39|134.51|137.55|134.67|137.39|134.51|0
1653871340000|2022-05-30 00:42:20|137.15|134.27|137.47|134.59|137.47|134.59|137.15|134.27|0
1653871350000|2022-05-30 00:42:30|137.39|134.51|137.31|134.43|137.47|134.59|137.31|134.43|0
1653871360000|2022-05-30 00:42:40|137.47|134.59|137.39|134.51|137.47|134.59|137.39|134.51|0
1653871370000|2022-05-30 00:42:50|137.31|134.43|137.15|134.27|137.31|134.43|137.15|134.27|0
1653871380000|2022-05-30 00:43:00|137.07|134.19|136.99|134.11|137.07|134.19|136.99|134.11|0
1653871400000|2022-05-30 00:43:20|136.91|134.03|137.15|134.27|137.15|134.27|136.91|134.03|0
1653871410000|2022-05-30 00:43:30|136.91|134.03|136.83|133.95|136.91|134.03|136.83|133.95|0
1653871420000|2022-05-30 00:43:40|136.91|134.03|136.91|134.03|136.91|134.03|136.91|134.03|0
1653871430000|2022-05-30 00:43:50|136.83|133.95|136.91|134.03|136.91|134.03|136.75|133.87|0
1653871440000|2022-05-30 00:44:00|136.83|133.95|136.75|133.87|136.83|133.95|136.75|133.87|0
1653871450000|2022-05-30 00:44:10|136.67|133.79|136.51|133.63|136.67|133.79|136.51|133.63|0
1653871460000|2022-05-30 00:44:20|136.59|133.71|136.35|133.47|136.59|133.71|136.28|133.4|0
1653871470000|2022-05-30 00:44:30|136.51|133.63|136.51|133.63|136.51|133.63|136.51|133.63|0
1653871480000|2022-05-30 00:44:40|136.43|133.55|136.59|133.71|136.67|133.79|136.43|133.55|0
1653871490000|2022-05-30 00:44:50|136.67|133.79|136.67|133.79|136.67|133.79|136.59|133.71|0
1653871500000|2022-05-30 00:45:00|136.51|133.63|136.67|133.79|136.67|133.79|136.51|133.63|0
1653871510000|2022-05-30 00:45:10|136.51|133.63|136.67|133.79|136.67|133.79|136.51|133.63|0
1653871520000|2022-05-30 00:45:20|136.59|133.71|136.35|133.47|136.67|133.79|136.35|133.47|0
1653871530000|2022-05-30 00:45:30|136.59|133.71|135.87|132.99|136.59|133.71|135.87|132.99|0
1653871540000|2022-05-30 00:45:40|135.96|133.08|136.03|133.15|136.03|133.15|135.96|133.08|0
1653871550000|2022-05-30 00:45:50|135.96|133.08|135.96|133.08|135.96|133.08|135.96|133.08|0
1653871560000|2022-05-30 00:46:00|136.03|133.15|135.87|132.99|136.03|133.15|135.87|132.99|0
1653871570000|2022-05-30 00:46:10|136.03|133.15|136.03|133.15|136.11|133.23|136.03|133.15|0
1653871580000|2022-05-30 00:46:20|135.87|132.99|135.95|133.07|135.95|133.07|135.87|132.99|0
1653871590000|2022-05-30 00:46:30|136.03|133.15|136.03|133.15|136.03|133.15|136.03|133.15|0
1653871600000|2022-05-30 00:46:40|135.95|133.07|136.11|133.23|136.11|133.23|135.95|133.07|0
1653871610000|2022-05-30 00:46:50|136.19|133.31|136.03|133.15|136.19|133.31|135.95|133.07|0
1653871620000|2022-05-30 00:47:00|136.11|133.23|136.19|133.31|136.19|133.31|136.11|133.23|0
1653871630000|2022-05-30 00:47:10|135.95|133.07|135.87|132.99|135.95|133.07|135.87|132.99|0
1653871650000|2022-05-30 00:47:30|135.71|132.83|135.24|132.36|135.71|132.83|135.24|132.36|0
1653871660000|2022-05-30 00:47:40|134.92|132.04|135.16|132.28|135.16|132.28|134.92|132.04|0
1653871670000|2022-05-30 00:47:50|135.08|132.2|135.08|132.2|135.08|132.2|134.92|132.04|0
1653871680000|2022-05-30 00:48:00|135.16|132.28|135|132.12|135.16|132.28|134.92|132.04|0
1653871690000|2022-05-30 00:48:10|134.92|132.04|134.6|131.72|134.92|132.04|134.6|131.72|0
1653871700000|2022-05-30 00:48:20|134.69|131.81|134.76|131.88|134.76|131.88|134.69|131.81|0
1653871710000|2022-05-30 00:48:30|134.92|132.04|135.08|132.2|135.08|132.2|134.92|132.04|0
1653871720000|2022-05-30 00:48:40|135.39|132.51|135.39|132.51|135.39|132.51|135.39|132.51|0
1653871730000|2022-05-30 00:48:50|135.32|132.44|135.23|132.35|135.32|132.44|135.08|132.2|0
1653871740000|2022-05-30 00:49:00|135.16|132.28|135.23|132.35|135.23|132.35|134.92|132.04|0
1653871750000|2022-05-30 00:49:10|135.32|132.44|135.23|132.35|135.32|132.44|135.23|132.35|0
1653871760000|2022-05-30 00:49:20|135.32|132.44|135.39|132.51|135.39|132.51|135.32|132.44|0
1653871780000|2022-05-30 00:49:40|135.47|132.59|135.71|132.83|135.87|132.99|135.47|132.59|0
1653871790000|2022-05-30 00:49:50|135.79|132.91|135.71|132.83|135.87|132.99|135.71|132.83|0
1653871800000|2022-05-30 00:50:00|135.79|132.91|135.79|132.91|135.79|132.91|135.79|132.91|0
1653871810000|2022-05-30 00:50:10|135.71|132.83|136.02|133.14|136.02|133.14|135.71|132.83|0
1653871820000|2022-05-30 00:50:20|136.11|133.23|135.87|132.99|136.11|133.23|135.87|132.99|0
1653871830000|2022-05-30 00:50:30|135.95|133.07|135.95|133.07|135.95|133.07|135.95|133.07|0
1653871840000|2022-05-30 00:50:40|136.02|133.14|135.95|133.07|136.02|133.14|135.87|132.99|0
1653871850000|2022-05-30 00:50:50|136.02|133.14|135.95|133.07|136.02|133.14|135.87|132.99|0
1653871860000|2022-05-30 00:51:00|135.86|132.98|135.71|132.83|135.86|132.98|135.71|132.83|0
1653871870000|2022-05-30 00:51:10|135.86|132.98|135.86|132.98|135.86|132.98|135.86|132.98|0
1653871880000|2022-05-30 00:51:20|135.71|132.83|135.71|132.83|135.79|132.91|135.71|132.83|0
1653871890000|2022-05-30 00:51:30|135.79|132.91|136.11|133.23|136.11|133.23|135.79|132.91|0
1653871900000|2022-05-30 00:51:40|136.02|133.14|136.02|133.14|136.02|133.14|136.02|133.14|0
1653871910000|2022-05-30 00:51:50|135.86|132.98|135.7|132.82|135.86|132.98|135.7|132.82|0
1653871920000|2022-05-30 00:52:00|135.86|132.98|135.7|132.82|135.86|132.98|135.7|132.82|0
1653871940000|2022-05-30 00:52:20|135.63|132.75|135.63|132.75|135.7|132.82|135.63|132.75|0
1653871950000|2022-05-30 00:52:30|135.7|132.82|135.7|132.82|135.7|132.82|135.7|132.82|0
1653871970000|2022-05-30 00:52:50|135.63|132.75|135.54|132.66|135.7|132.82|135.54|132.66|0
1653871980000|2022-05-30 00:53:00|135.63|132.75|135.47|132.59|135.7|132.82|135.47|132.59|0
1653871990000|2022-05-30 00:53:10|135.54|132.66|135.54|132.66|135.54|132.66|135.54|132.66|0
1653872010000|2022-05-30 00:53:30|135.47|132.59|135.47|132.59|135.47|132.59|135.39|132.51|0
1653872020000|2022-05-30 00:53:40|135.39|132.51|135.31|132.43|135.39|132.51|135.31|132.43|0
1653872030000|2022-05-30 00:53:50|135.39|132.51|135.39|132.51|135.39|132.51|135.31|132.43|0
1653872040000|2022-05-30 00:54:00|135.31|132.43|135.23|132.35|135.31|132.43|135.23|132.35|0
1653872050000|2022-05-30 00:54:10|135.38|132.5|135.23|132.35|135.54|132.66|135.23|132.35|0
1653872060000|2022-05-30 00:54:20|135.38|132.5|135.23|132.35|135.38|132.5|135.23|132.35|0
1653872070000|2022-05-30 00:54:30|135.15|132.27|135.15|132.27|135.15|132.27|135.15|132.27|0
1653872080000|2022-05-30 00:54:40|135.07|132.19|134.75|131.87|135.07|132.19|134.75|131.87|0
1653872090000|2022-05-30 00:54:50|134.83|131.95|134.91|132.03|134.91|132.03|134.75|131.87|0
1653872100000|2022-05-30 00:55:00|134.83|131.95|134.91|132.03|134.91|132.03|134.75|131.87|0
1653872110000|2022-05-30 00:55:10|135.07|132.19|135.07|132.19|135.07|132.19|135.07|132.19|0
1653872120000|2022-05-30 00:55:20|135.22|132.34|135.22|132.34|135.31|132.43|135.22|132.34|0
1653872140000|2022-05-30 00:55:40|135.15|132.27|135.15|132.27|135.15|132.27|135.15|132.27|0
1653872150000|2022-05-30 00:55:50|135.22|132.34|135.15|132.27|135.22|132.34|135.07|132.19|0
1653872160000|2022-05-30 00:56:00|135.07|132.19|135.54|132.66|135.54|132.66|135.07|132.19|0
1653872170000|2022-05-30 00:56:10|135.62|132.74|135.78|132.9|135.78|132.9|135.62|132.74|0
1653872180000|2022-05-30 00:56:20|135.7|132.82|135.54|132.66|135.7|132.82|135.54|132.66|0
1653872190000|2022-05-30 00:56:30|135.62|132.74|135.54|132.66|135.62|132.74|135.54|132.66|0
1653872210000|2022-05-30 00:56:50|135.46|132.58|135.62|132.74|135.62|132.74|135.46|132.58|0
1653872220000|2022-05-30 00:57:00|135.7|132.82|135.62|132.74|135.7|132.82|135.62|132.74|0
1653872230000|2022-05-30 00:57:10|135.7|132.82|135.7|132.82|135.7|132.82|135.7|132.82|0
1653872250000|2022-05-30 00:57:30|135.54|132.66|135.54|132.66|135.54|132.66|135.54|132.66|0
1653872260000|2022-05-30 00:57:40|135.7|132.82|135.7|132.82|135.85|132.97|135.7|132.82|0
1653872270000|2022-05-30 00:57:50|136.17|133.29|136.17|133.29|136.17|133.29|136.17|133.29|0
1653872280000|2022-05-30 00:58:00|136.33|133.45|136.17|133.29|136.33|133.45|136.17|133.29|0
1653872290000|2022-05-30 00:58:10|136.33|133.45|136.01|133.13|136.33|133.45|136.01|133.13|0
1653872300000|2022-05-30 00:58:20|135.94|133.06|136.17|133.29|136.17|133.29|135.94|133.06|0
1653872320000|2022-05-30 00:58:40|136.25|133.37|136.01|133.13|136.25|133.37|136.01|133.13|0
1653872330000|2022-05-30 00:58:50|136.17|133.29|136.01|133.13|136.17|133.29|136.01|133.13|0
1653872350000|2022-05-30 00:59:10|135.78|132.9|135.69|132.81|135.78|132.9|135.69|132.81|0
1653872360000|2022-05-30 00:59:20|135.85|132.97|135.85|132.97|135.85|132.97|135.85|132.97|0
1653872370000|2022-05-30 00:59:30|135.93|133.05|135.69|132.81|136.01|133.13|135.69|132.81|0
1653872390000|2022-05-30 00:59:50|135.53|132.65|135.53|132.65|135.53|132.65|135.53|132.65|0
1653872400000|2022-05-30 01:00:00|135.69|132.81|135.85|132.97|135.85|132.97|135.69|132.81|0
1653872410000|2022-05-30 01:00:10|136.01|133.13|136.17|133.29|136.17|133.29|136.01|133.13|0
1653872420000|2022-05-30 01:00:20|136.25|133.37|136.33|133.45|136.33|133.45|136.25|133.37|0
1653872430000|2022-05-30 01:00:30|136.17|133.29|136.25|133.37|136.25|133.37|136.01|133.13|0
1653872440000|2022-05-30 01:00:40|136.33|133.45|136.17|133.29|136.33|133.45|136.17|133.29|0
1653872450000|2022-05-30 01:00:50|136.01|133.13|135.37|132.49|136.01|133.13|135.37|132.49|0
1653872460000|2022-05-30 01:01:00|135.22|132.34|135.06|132.18|135.22|132.34|135.06|132.18|0
1653872470000|2022-05-30 01:01:10|135.14|132.26|135.22|132.34|135.22|132.34|135.14|132.26|0
1653872480000|2022-05-30 01:01:20|135.3|132.42|135.3|132.42|135.3|132.42|135.3|132.42|0
1653872490000|2022-05-30 01:01:30|135.37|132.49|135.37|132.49|135.37|132.49|135.37|132.49|0
1653872500000|2022-05-30 01:01:40|135.53|132.65|135.53|132.65|135.53|132.65|135.53|132.65|0
1653872510000|2022-05-30 01:01:50|135.69|132.81|135.69|132.81|135.69|132.81|135.69|132.81|0
1653872520000|2022-05-30 01:02:00|135.53|132.65|135.53|132.65|135.53|132.65|135.53|132.65|0
1653872540000|2022-05-30 01:02:20|135.69|132.81|135.53|132.65|135.69|132.81|135.53|132.65|0
1653872550000|2022-05-30 01:02:30|135.45|132.57|135.21|132.33|135.45|132.57|135.21|132.33|0
1653872560000|2022-05-30 01:02:40|135.37|132.49|135.37|132.49|135.37|132.49|135.3|132.42|0
1653872580000|2022-05-30 01:03:00|135.45|132.57|135.45|132.57|135.45|132.57|135.45|132.57|0
1653872590000|2022-05-30 01:03:10|135.37|132.49|135.21|132.33|135.37|132.49|135.21|132.33|0
1653872610000|2022-05-30 01:03:30|135.05|132.17|135.05|132.17|135.05|132.17|135.05|132.17|0
1653872630000|2022-05-30 01:03:50|135.14|132.26|135.05|132.17|135.14|132.26|135.05|132.17|0
1653872640000|2022-05-30 01:04:00|135.14|132.26|135.05|132.17|135.14|132.26|135.05|132.17|0
1653872660000|2022-05-30 01:04:20|135.13|132.25|134.89|132.01|135.13|132.25|134.89|132.01|0
1653872670000|2022-05-30 01:04:30|134.74|131.86|134.74|131.86|134.74|131.86|134.74|131.86|0
1653872690000|2022-05-30 01:04:50|134.89|132.01|134.89|132.01|134.89|132.01|134.89|132.01|0
1653872700000|2022-05-30 01:05:00|135.05|132.17|135.21|132.33|135.21|132.33|135.05|132.17|0
1653872710000|2022-05-30 01:05:10|135.53|132.65|135.53|132.65|135.53|132.65|135.53|132.65|0
1653872730000|2022-05-30 01:05:30|135.61|132.73|135.61|132.73|135.68|132.8|135.61|132.73|0
1653872740000|2022-05-30 01:05:40|135.53|132.65|135.45|132.57|135.53|132.65|135.45|132.57|0
1653872750000|2022-05-30 01:05:50|135.37|132.49|135.45|132.57|135.45|132.57|135.29|132.41|0
1653872760000|2022-05-30 01:06:00|135.52|132.64|136.16|133.28|136.16|133.28|135.52|132.64|0
1653872770000|2022-05-30 01:06:10|135.92|133.04|135.77|132.89|135.92|133.04|135.68|132.8|0
1653872780000|2022-05-30 01:06:20|135.84|132.96|135.92|133.04|135.92|133.04|135.84|132.96|0
1653872790000|2022-05-30 01:06:30|135.84|132.96|136|133.12|136|133.12|135.84|132.96|0
1653872800000|2022-05-30 01:06:40|136.16|133.28|136.16|133.28|136.16|133.28|136.16|133.28|0
1653872810000|2022-05-30 01:06:50|136|133.12|136|133.12|136|133.12|136|133.12|0
1653872820000|2022-05-30 01:07:00|135.92|133.04|135.68|132.8|135.92|133.04|135.52|132.64|0
1653872830000|2022-05-30 01:07:10|135.52|132.64|135.68|132.8|135.68|132.8|135.45|132.57|0
1653872840000|2022-05-30 01:07:20|135.52|132.64|135.52|132.64|135.52|132.64|135.52|132.64|0
1653872850000|2022-05-30 01:07:30|135.68|132.8|135.76|132.88|135.76|132.88|135.68|132.8|0
1653872860000|2022-05-30 01:07:40|135.68|132.8|135.52|132.64|135.68|132.8|135.45|132.57|0
1653872870000|2022-05-30 01:07:50|135.36|132.48|135.45|132.57|135.52|132.64|135.36|132.48|0
1653872880000|2022-05-30 01:08:00|135.52|132.64|135.6|132.72|135.6|132.72|135.45|132.57|0
1653872890000|2022-05-30 01:08:10|135.84|132.96|136.08|133.2|136.08|133.2|135.84|132.96|0
1653872900000|2022-05-30 01:08:20|136.24|133.36|136.08|133.2|136.24|133.36|136.08|133.2|0
1653872910000|2022-05-30 01:08:30|136|133.12|136.16|133.28|136.16|133.28|136|133.12|0
1653872920000|2022-05-30 01:08:40|136.24|133.36|136.31|133.43|136.31|133.43|136.24|133.36|0
1653872930000|2022-05-30 01:08:50|136.47|133.59|137.43|134.55|137.59|134.71|136.47|133.59|0
1653872940000|2022-05-30 01:09:00|137.11|134.23|136.95|134.07|137.11|134.23|136.87|133.99|0
1653872950000|2022-05-30 01:09:10|136.87|133.99|136.87|133.99|137.11|134.23|136.87|133.99|0
1653872960000|2022-05-30 01:09:20|136.79|133.91|136.4|133.52|136.79|133.91|136.4|133.52|0
1653872970000|2022-05-30 01:09:30|136.31|133.43|136.4|133.52|136.4|133.52|136.31|133.43|0
1653872980000|2022-05-30 01:09:40|136.47|133.59|136.47|133.59|136.63|133.75|136.47|133.59|0
1653872990000|2022-05-30 01:09:50|135.76|132.88|135.52|132.64|135.76|132.88|135.52|132.64|0
1653873000000|2022-05-30 01:10:00|135.6|132.72|135.6|132.72|135.68|132.8|135.6|132.72|0
1653873010000|2022-05-30 01:10:10|135.68|132.8|135.76|132.88|135.76|132.88|135.68|132.8|0
1653873020000|2022-05-30 01:10:20|135.84|132.96|135.83|132.95|135.92|133.04|135.83|132.95|0
1653873030000|2022-05-30 01:10:30|135.76|132.88|135.99|133.11|135.99|133.11|135.76|132.88|0
1653873040000|2022-05-30 01:10:40|135.83|132.95|135.83|132.95|135.83|132.95|135.83|132.95|0
1653873050000|2022-05-30 01:10:50|135.99|133.11|135.99|133.11|135.99|133.11|135.99|133.11|0
1653873060000|2022-05-30 01:11:00|135.83|132.95|135.92|133.04|135.92|133.04|135.83|132.95|0
1653873070000|2022-05-30 01:11:10|135.99|133.11|135.68|132.8|135.99|133.11|135.68|132.8|0
1653873080000|2022-05-30 01:11:20|135.67|132.79|135.44|132.56|135.67|132.79|135.44|132.56|0
1653873090000|2022-05-30 01:11:30|135.52|132.64|135.44|132.56|135.52|132.64|135.44|132.56|0
1653873100000|2022-05-30 01:11:40|135.52|132.64|135.52|132.64|135.52|132.64|135.52|132.64|0
1653873110000|2022-05-30 01:11:50|135.04|132.16|133.78|130.9|135.12|132.24|133.78|130.9|0
1653873120000|2022-05-30 01:12:00|133.94|131.06|134.09|131.21|134.33|131.45|133.94|131.06|0
1653873130000|2022-05-30 01:12:10|133.94|131.06|134.33|131.45|134.33|131.45|133.94|131.06|0
1653873140000|2022-05-30 01:12:20|134.25|131.37|134.25|131.37|134.25|131.37|134.09|131.21|0
1653873150000|2022-05-30 01:12:30|134.18|131.3|134.25|131.37|134.25|131.37|134.18|131.3|0
1653873160000|2022-05-30 01:12:40|134.49|131.61|134.18|131.3|134.49|131.61|134.18|131.3|0
1653873170000|2022-05-30 01:12:50|134.17|131.29|134.57|131.69|134.57|131.69|134.17|131.29|0
1653873180000|2022-05-30 01:13:00|134.88|132|134.41|131.53|134.88|132|134.41|131.53|0
1653873190000|2022-05-30 01:13:10|134.49|131.61|134.72|131.84|134.72|131.84|134.49|131.61|0
1653873210000|2022-05-30 01:13:30|134.8|131.92|134.88|132|134.88|132|134.8|131.92|0
1653873220000|2022-05-30 01:13:40|134.65|131.77|134.88|132|134.88|132|134.65|131.77|0
1653873230000|2022-05-30 01:13:50|134.8|131.92|134.96|132.08|134.96|132.08|134.8|131.92|0
1653873240000|2022-05-30 01:14:00|135.04|132.16|135.04|132.16|135.04|132.16|135.04|132.16|0
1653873250000|2022-05-30 01:14:10|135.2|132.32|135.2|132.32|135.2|132.32|135.2|132.32|0
1653873260000|2022-05-30 01:14:20|135.04|132.16|135.04|132.16|135.2|132.32|135.04|132.16|0
1653873270000|2022-05-30 01:14:30|134.88|132|134.8|131.92|134.88|132|134.72|131.84|0
1653873280000|2022-05-30 01:14:40|134.72|131.84|134.33|131.45|134.72|131.84|134.33|131.45|0
1653873290000|2022-05-30 01:14:50|134.41|131.53|134.4|131.52|134.41|131.53|134.4|131.52|0
1653873300000|2022-05-30 01:15:00|134.09|131.21|134.49|131.61|134.49|131.61|134.09|131.21|0
1653873310000|2022-05-30 01:15:10|134.56|131.68|134.64|131.76|134.72|131.84|134.56|131.68|0
1653873320000|2022-05-30 01:15:20|134.49|131.61|134.56|131.68|134.64|131.76|134.49|131.61|0
1653873330000|2022-05-30 01:15:30|134.64|131.76|134.25|131.37|134.64|131.76|134.25|131.37|0
1653873340000|2022-05-30 01:15:40|134.4|131.52|134.25|131.37|134.4|131.52|134.25|131.37|0
1653873350000|2022-05-30 01:15:50|134.4|131.52|134.4|131.52|134.4|131.52|134.4|131.52|0
1653873360000|2022-05-30 01:16:00|134.49|131.61|134.4|131.52|134.56|131.68|134.4|131.52|0
1653873370000|2022-05-30 01:16:10|134.49|131.61|134.4|131.52|134.49|131.61|134.4|131.52|0
1653873380000|2022-05-30 01:16:20|134.48|131.6|134.8|131.92|134.8|131.92|134.48|131.6|0
1653873390000|2022-05-30 01:16:30|134.72|131.84|134.64|131.76|134.72|131.84|134.64|131.76|0
1653873400000|2022-05-30 01:16:40|134.56|131.68|134.4|131.52|134.56|131.68|134.4|131.52|0
1653873410000|2022-05-30 01:16:50|134.56|131.68|134.09|131.21|134.56|131.68|134.09|131.21|0
1653873420000|2022-05-30 01:17:00|134.33|131.45|134.24|131.36|134.33|131.45|134.17|131.29|0
1653873430000|2022-05-30 01:17:10|134.33|131.45|134.24|131.36|134.33|131.45|134.17|131.29|0
1653873440000|2022-05-30 01:17:20|134.4|131.52|134.4|131.52|134.4|131.52|134.33|131.45|0
1653873450000|2022-05-30 01:17:30|134.56|131.68|134.4|131.52|134.56|131.68|134.4|131.52|0
1653873460000|2022-05-30 01:17:40|134.48|131.6|134.56|131.68|134.56|131.68|134.4|131.52|0
1653873470000|2022-05-30 01:17:50|134.64|131.76|134.56|131.68|134.64|131.76|134.56|131.68|0
1653873480000|2022-05-30 01:18:00|134.64|131.76|134.64|131.76|134.64|131.76|134.56|131.68|0
1653873490000|2022-05-30 01:18:10|134.4|131.52|134.4|131.52|134.48|131.6|134.4|131.52|0
1653873500000|2022-05-30 01:18:20|134.24|131.36|134.24|131.36|134.24|131.36|134.24|131.36|0
1653873510000|2022-05-30 01:18:30|134.17|131.29|134.24|131.36|134.24|131.36|134.17|131.29|0
1653873520000|2022-05-30 01:18:40|134.17|131.29|134.08|131.2|134.17|131.29|133.93|131.05|0
1653873530000|2022-05-30 01:18:50|134.17|131.29|134.08|131.2|134.17|131.29|134.08|131.2|0
1653873540000|2022-05-30 01:19:00|134.01|131.13|134.17|131.29|134.17|131.29|133.93|131.05|0
1653873550000|2022-05-30 01:19:10|134.08|131.2|133.93|131.05|134.08|131.2|133.93|131.05|0
1653873560000|2022-05-30 01:19:20|134.01|131.13|134.08|131.2|134.08|131.2|133.93|131.05|0
1653873570000|2022-05-30 01:19:30|134.24|131.36|134.16|131.28|134.24|131.36|134.16|131.28|0
1653873580000|2022-05-30 01:19:40|134.24|131.36|134.08|131.2|134.24|131.36|134.08|131.2|0
1653873590000|2022-05-30 01:19:50|134.32|131.44|133.92|131.04|134.32|131.44|133.92|131.04|0
1653873600000|2022-05-30 01:20:00|133.77|130.89|133.77|130.89|133.85|130.97|133.77|130.89|0
1653873610000|2022-05-30 01:20:10|133.92|131.04|133.92|131.04|134.01|131.13|133.92|131.04|0
1653873620000|2022-05-30 01:20:20|133.85|130.97|133.92|131.04|133.92|131.04|133.85|130.97|0
1653873630000|2022-05-30 01:20:30|133.85|130.97|133.69|130.81|133.85|130.97|133.69|130.81|0
1653873640000|2022-05-30 01:20:40|133.77|130.89|133.77|130.89|133.85|130.97|133.77|130.89|0
1653873650000|2022-05-30 01:20:50|133.61|130.73|133.77|130.89|133.77|130.89|133.61|130.73|0
1653873660000|2022-05-30 01:21:00|133.85|130.97|133.77|130.89|133.85|130.97|133.61|130.73|0
1653873670000|2022-05-30 01:21:10|133.85|130.97|134.08|131.2|134.08|131.2|133.85|130.97|0
1653873680000|2022-05-30 01:21:20|134.24|131.36|134.55|131.67|134.55|131.67|134.24|131.36|0
1653873690000|2022-05-30 01:21:30|134.24|131.36|134.39|131.51|134.39|131.51|134.24|131.36|0
1653873700000|2022-05-30 01:21:40|134.55|131.67|134.55|131.67|134.55|131.67|134.48|131.6|0
1653873720000|2022-05-30 01:22:00|134.24|131.36|134.24|131.36|134.39|131.51|134.24|131.36|0
1653873730000|2022-05-30 01:22:10|134.32|131.44|134.48|131.6|134.48|131.6|134.32|131.44|0
1653873740000|2022-05-30 01:22:20|134.39|131.51|134.71|131.83|134.71|131.83|134.39|131.51|0
1653873750000|2022-05-30 01:22:30|134.55|131.67|134.55|131.67|134.55|131.67|134.48|131.6|0
1653873760000|2022-05-30 01:22:40|134.39|131.51|134.55|131.67|134.55|131.67|134.39|131.51|0
1653873770000|2022-05-30 01:22:50|134.63|131.75|134.71|131.83|134.71|131.83|134.63|131.75|0
1653873780000|2022-05-30 01:23:00|134.87|131.99|134.63|131.75|134.87|131.99|134.55|131.67|0
1653873790000|2022-05-30 01:23:10|134.55|131.67|134.55|131.67|134.63|131.75|134.55|131.67|0
1653873800000|2022-05-30 01:23:20|134.71|131.83|134.55|131.67|134.71|131.83|134.55|131.67|0
1653873810000|2022-05-30 01:23:30|134.39|131.51|134.39|131.51|134.39|131.51|134.39|131.51|0
1653873820000|2022-05-30 01:23:40|134.32|131.44|134.39|131.51|134.39|131.51|134.32|131.44|0
1653873830000|2022-05-30 01:23:50|134.32|131.44|134.23|131.35|134.39|131.51|134.23|131.35|0
1653873840000|2022-05-30 01:24:00|134.08|131.2|134.08|131.2|134.08|131.2|134.08|131.2|0
1653873860000|2022-05-30 01:24:20|134|131.12|134.39|131.51|134.39|131.51|134|131.12|0
1653873870000|2022-05-30 01:24:30|134.55|131.67|134.39|131.51|134.55|131.67|134.39|131.51|0
1653873880000|2022-05-30 01:24:40|134.55|131.67|134.39|131.51|134.55|131.67|134.39|131.51|0
1653873890000|2022-05-30 01:24:50|134.31|131.43|134.31|131.43|134.31|131.43|134.23|131.35|0
1653873900000|2022-05-30 01:25:00|134.47|131.59|134.23|131.35|134.47|131.59|134.23|131.35|0
1653873910000|2022-05-30 01:25:10|134.31|131.43|134.39|131.51|134.39|131.51|134.31|131.43|0
1653873920000|2022-05-30 01:25:20|134.31|131.43|134.39|131.51|134.39|131.51|134.23|131.35|0
1653873930000|2022-05-30 01:25:30|134.31|131.43|134.31|131.43|134.31|131.43|134.31|131.43|0
1653873940000|2022-05-30 01:25:40|134.47|131.59|134.47|131.59|134.47|131.59|134.47|131.59|0
1653873950000|2022-05-30 01:25:50|134.55|131.67|134.55|131.67|134.55|131.67|134.55|131.67|0
1653873960000|2022-05-30 01:26:00|134.63|131.75|134.7|131.82|134.7|131.82|134.63|131.75|0
1653873980000|2022-05-30 01:26:20|134.55|131.67|134.63|131.75|134.63|131.75|134.55|131.67|0
1653873990000|2022-05-30 01:26:30|134.54|131.66|134.47|131.59|134.63|131.75|134.47|131.59|0
1653874000000|2022-05-30 01:26:40|134.54|131.66|134.54|131.66|134.54|131.66|134.54|131.66|0
1653874010000|2022-05-30 01:26:50|134.47|131.59|134.47|131.59|134.47|131.59|134.39|131.51|0
1653874020000|2022-05-30 01:27:00|134.54|131.66|134.54|131.66|134.54|131.66|134.54|131.66|0
1653874040000|2022-05-30 01:27:20|134.31|131.43|134.23|131.35|134.31|131.43|134.23|131.35|0
1653874050000|2022-05-30 01:27:30|134.39|131.51|134.23|131.35|134.39|131.51|134.23|131.35|0
1653874060000|2022-05-30 01:27:40|134.54|131.66|134.39|131.51|134.54|131.66|134.39|131.51|0
1653874070000|2022-05-30 01:27:50|134.38|131.5|134.38|131.5|134.38|131.5|134.38|131.5|0
1653874080000|2022-05-30 01:28:00|134.31|131.43|134.31|131.43|134.31|131.43|134.31|131.43|0
1653874090000|2022-05-30 01:28:10|134.38|131.5|134.38|131.5|134.38|131.5|134.38|131.5|0
1653874110000|2022-05-30 01:28:30|134.62|131.74|134.47|131.59|134.62|131.74|134.47|131.59|0
1653874120000|2022-05-30 01:28:40|134.31|131.43|134.31|131.43|134.31|131.43|134.31|131.43|0
1653874130000|2022-05-30 01:28:50|134.38|131.5|134.31|131.43|134.38|131.5|134.31|131.43|0
1653874140000|2022-05-30 01:29:00|134.07|131.19|134.54|131.66|134.54|131.66|134.07|131.19|0
1653874150000|2022-05-30 01:29:10|134.47|131.59|134.31|131.43|134.47|131.59|134.31|131.43|0
1653874160000|2022-05-30 01:29:20|134.23|131.35|134.38|131.5|134.38|131.5|134.23|131.35|0
1653874170000|2022-05-30 01:29:30|134.46|131.58|134.46|131.58|134.46|131.58|134.46|131.58|0
1653874180000|2022-05-30 01:29:40|134.38|131.5|134.38|131.5|134.38|131.5|134.38|131.5|0
1653874190000|2022-05-30 01:29:50|134.54|131.66|134.54|131.66|134.54|131.66|134.54|131.66|0
1653874200000|2022-05-30 01:30:00|134.38|131.5|133.91|131.03|134.38|131.5|133.91|131.03|0
1653874210000|2022-05-30 01:30:10|134.07|131.19|134.07|131.19|134.07|131.19|133.91|131.03|0
1653874220000|2022-05-30 01:30:20|133.99|131.11|133.59|130.71|133.99|131.11|133.59|130.71|0
1653874230000|2022-05-30 01:30:30|133.75|130.87|133.75|130.87|133.75|130.87|133.59|130.71|0
1653874240000|2022-05-30 01:30:40|133.83|130.95|134.07|131.19|134.07|131.19|133.83|130.95|0
1653874250000|2022-05-30 01:30:50|133.99|131.11|134.15|131.27|134.15|131.27|133.99|131.11|0
1653874260000|2022-05-30 01:31:00|134.07|131.19|134.54|131.66|134.54|131.66|134.07|131.19|0
1653874270000|2022-05-30 01:31:10|134.3|131.42|134.22|131.34|134.3|131.42|134.22|131.34|0
1653874280000|2022-05-30 01:31:20|134.06|131.18|134.06|131.18|134.22|131.34|134.06|131.18|0
1653874290000|2022-05-30 01:31:30|133.91|131.03|133.75|130.87|133.91|131.03|133.75|130.87|0
1653874300000|2022-05-30 01:31:40|133.83|130.95|133.83|130.95|133.83|130.95|133.83|130.95|0
1653874310000|2022-05-30 01:31:50|133.91|131.03|134.06|131.18|134.06|131.18|133.91|131.03|0
1653874320000|2022-05-30 01:32:00|133.99|131.11|133.99|131.11|134.06|131.18|133.91|131.03|0
1653874330000|2022-05-30 01:32:10|133.91|131.03|134.06|131.18|134.06|131.18|133.91|131.03|0
1653874350000|2022-05-30 01:32:30|134.22|131.34|134.22|131.34|134.22|131.34|134.22|131.34|0
1653874360000|2022-05-30 01:32:40|134.06|131.18|134.22|131.34|134.22|131.34|134.06|131.18|0
1653874370000|2022-05-30 01:32:50|134.38|131.5|134.38|131.5|134.38|131.5|134.38|131.5|0
1653874380000|2022-05-30 01:33:00|134.53|131.65|134.53|131.65|134.53|131.65|134.53|131.65|0
1653874390000|2022-05-30 01:33:10|134.69|131.81|134.62|131.74|134.69|131.81|134.62|131.74|0
1653874400000|2022-05-30 01:33:20|134.69|131.81|134.85|131.97|134.85|131.97|134.69|131.81|0
1653874410000|2022-05-30 01:33:30|134.69|131.81|134.77|131.89|134.77|131.89|134.69|131.81|0
1653874420000|2022-05-30 01:33:40|134.69|131.81|134.69|131.81|134.69|131.81|134.69|131.81|0
1653874430000|2022-05-30 01:33:50|134.77|131.89|134.69|131.81|134.77|131.89|134.69|131.81|0
1653874440000|2022-05-30 01:34:00|134.53|131.65|134.38|131.5|134.53|131.65|134.38|131.5|0
1653874450000|2022-05-30 01:34:10|134.22|131.34|134.61|131.73|134.61|131.73|134.22|131.34|0
1653874460000|2022-05-30 01:34:20|134.69|131.81|134.69|131.81|134.69|131.81|134.61|131.73|0
1653874470000|2022-05-30 01:34:30|134.53|131.65|134.53|131.65|134.53|131.65|134.53|131.65|0
1653874480000|2022-05-30 01:34:40|134.61|131.73|134.69|131.81|134.69|131.81|134.61|131.73|0
1653874490000|2022-05-30 01:34:50|134.53|131.65|134.37|131.49|134.53|131.65|134.37|131.49|0
1653874500000|2022-05-30 01:35:00|134.53|131.65|134.22|131.34|134.53|131.65|134.22|131.34|0
1653874510000|2022-05-30 01:35:10|134.06|131.18|134.06|131.18|134.06|131.18|134.06|131.18|0
1653874520000|2022-05-30 01:35:20|134.14|131.26|134.06|131.18|134.14|131.26|134.06|131.18|0
1653874530000|2022-05-30 01:35:30|133.98|131.1|134.06|131.18|134.06|131.18|133.98|131.1|0
1653874540000|2022-05-30 01:35:40|133.74|130.86|133.82|130.94|133.82|130.94|133.74|130.86|0
1653874550000|2022-05-30 01:35:50|133.9|131.02|134.3|131.42|134.37|131.49|133.9|131.02|0
1653874560000|2022-05-30 01:36:00|134.37|131.49|134.37|131.49|134.45|131.57|134.37|131.49|0
1653874570000|2022-05-30 01:36:10|134.53|131.65|134.37|131.49|134.53|131.65|134.21|131.33|0
1653874580000|2022-05-30 01:36:20|134.21|131.33|134.21|131.33|134.21|131.33|134.21|131.33|0
1653874590000|2022-05-30 01:36:30|134.06|131.18|133.98|131.1|134.06|131.18|133.98|131.1|0
1653874600000|2022-05-30 01:36:40|133.9|131.02|133.9|131.02|133.9|131.02|133.9|131.02|0
1653874610000|2022-05-30 01:36:50|133.98|131.1|133.9|131.02|134.06|131.18|133.9|131.02|0
1653874620000|2022-05-30 01:37:00|133.98|131.1|133.9|131.02|133.98|131.1|133.9|131.02|0
1653874630000|2022-05-30 01:37:10|133.74|130.86|133.58|130.7|133.74|130.86|133.58|130.7|0
1653874640000|2022-05-30 01:37:20|133.74|130.86|133.58|130.7|133.82|130.94|133.58|130.7|0
1653874650000|2022-05-30 01:37:30|133.43|130.55|133.58|130.7|133.58|130.7|133.43|130.55|0
1653874660000|2022-05-30 01:37:40|133.74|130.86|133.58|130.7|133.74|130.86|133.58|130.7|0
1653874670000|2022-05-30 01:37:50|133.66|130.78|133.82|130.94|133.82|130.94|133.66|130.78|0
1653874680000|2022-05-30 01:38:00|133.9|131.02|133.9|131.02|133.9|131.02|133.9|131.02|0
1653874690000|2022-05-30 01:38:10|133.74|130.86|133.82|130.94|133.82|130.94|133.58|130.7|0
1653874700000|2022-05-30 01:38:20|133.9|131.02|134.05|131.17|134.05|131.17|133.9|131.02|0
1653874710000|2022-05-30 01:38:30|134.21|131.33|134.21|131.33|134.21|131.33|134.21|131.33|0
1653874720000|2022-05-30 01:38:40|134.29|131.41|134.21|131.33|134.29|131.41|134.21|131.33|0
1653874740000|2022-05-30 01:39:00|134.13|131.25|134.13|131.25|134.13|131.25|134.13|131.25|0
1653874750000|2022-05-30 01:39:10|134.05|131.17|134.05|131.17|134.05|131.17|134.05|131.17|0
1653874760000|2022-05-30 01:39:20|133.98|131.1|133.89|131.01|133.98|131.1|133.89|131.01|0
1653874780000|2022-05-30 01:39:40|133.82|130.94|133.74|130.86|133.89|131.01|133.74|130.86|0
1653874800000|2022-05-30 01:40:00|133.58|130.7|133.42|130.54|133.58|130.7|133.27|130.39|0
1653874810000|2022-05-30 01:40:10|133.35|130.47|133.42|130.54|133.42|130.54|133.35|130.47|0
1653874820000|2022-05-30 01:40:20|133.26|130.38|133.42|130.54|133.42|130.54|133.26|130.38|0
1653874830000|2022-05-30 01:40:30|133.26|130.38|133.11|130.23|133.26|130.38|133.11|130.23|0
1653874840000|2022-05-30 01:40:40|133.26|130.38|133.11|130.23|133.26|130.38|133.11|130.23|0
1653874850000|2022-05-30 01:40:50|133.26|130.38|133.58|130.7|133.58|130.7|133.26|130.38|0
1653874860000|2022-05-30 01:41:00|133.42|130.54|133.58|130.7|133.58|130.7|133.42|130.54|0
1653874870000|2022-05-30 01:41:10|133.5|130.62|133.58|130.7|133.58|130.7|133.5|130.62|0
1653874890000|2022-05-30 01:41:30|133.66|130.78|133.58|130.7|133.66|130.78|133.58|130.7|0
1653874900000|2022-05-30 01:41:40|133.5|130.62|133.58|130.7|133.58|130.7|133.5|130.62|0
1653874920000|2022-05-30 01:42:00|133.42|130.54|133.26|130.38|133.42|130.54|133.26|130.38|0
1653874930000|2022-05-30 01:42:10|133.42|130.54|133.42|130.54|133.42|130.54|133.34|130.46|0
1653874940000|2022-05-30 01:42:20|133.34|130.46|133.42|130.54|133.42|130.54|133.34|130.46|0
1653874950000|2022-05-30 01:42:30|133.34|130.46|133.5|130.62|133.5|130.62|133.34|130.46|0
1653874960000|2022-05-30 01:42:40|133.58|130.7|133.42|130.54|133.58|130.7|133.42|130.54|0
1653874980000|2022-05-30 01:43:00|133.26|130.38|133.26|130.38|133.34|130.46|133.26|130.38|0
1653874990000|2022-05-30 01:43:10|133.19|130.31|133.26|130.38|133.26|130.38|133.1|130.22|0
1653875010000|2022-05-30 01:43:30|133.18|130.3|133.34|130.46|133.34|130.46|133.18|130.3|0
1653875020000|2022-05-30 01:43:40|133.26|130.38|133.1|130.22|133.26|130.38|133.1|130.22|0
1653875030000|2022-05-30 01:43:50|133.18|130.3|133.1|130.22|133.18|130.3|133.1|130.22|0
1653875040000|2022-05-30 01:44:00|133.18|130.3|133.1|130.22|133.26|130.38|133.1|130.22|0
1653875060000|2022-05-30 01:44:20|132.79|129.91|133.18|130.3|133.18|130.3|132.79|129.91|0
1653875070000|2022-05-30 01:44:30|133.1|130.22|132.79|129.91|133.1|130.22|132.79|129.91|0
1653875080000|2022-05-30 01:44:40|132.63|129.75|132.63|129.75|132.63|129.75|132.56|129.68|0
1653875090000|2022-05-30 01:44:50|132.71|129.83|132.79|129.91|132.79|129.91|132.63|129.75|0
1653875100000|2022-05-30 01:45:00|132.94|130.06|132.79|129.91|132.94|130.06|132.79|129.91|0
1653875110000|2022-05-30 01:45:10|132.63|129.75|132.63|129.75|132.63|129.75|132.63|129.75|0
1653875120000|2022-05-30 01:45:20|132.79|129.91|132.79|129.91|132.79|129.91|132.79|129.91|0
1653875130000|2022-05-30 01:45:30|132.87|129.99|132.79|129.91|132.87|129.99|132.79|129.91|0
1653875140000|2022-05-30 01:45:40|132.94|130.06|133.1|130.22|133.1|130.22|132.94|130.06|0
1653875150000|2022-05-30 01:45:50|132.94|130.06|133.1|130.22|133.1|130.22|132.94|130.06|0
1653875160000|2022-05-30 01:46:00|133.26|130.38|133.57|130.69|133.57|130.69|133.26|130.38|0
1653875170000|2022-05-30 01:46:10|133.49|130.61|133.57|130.69|133.57|130.69|133.41|130.53|0
1653875180000|2022-05-30 01:46:20|133.73|130.85|133.97|131.09|133.97|131.09|133.73|130.85|0
1653875190000|2022-05-30 01:46:30|133.88|131|133.88|131|133.88|131|133.88|131|0
1653875200000|2022-05-30 01:46:40|133.81|130.93|134.12|131.24|134.2|131.32|133.81|130.93|0
1653875210000|2022-05-30 01:46:50|134.2|131.32|134.2|131.32|134.36|131.48|134.2|131.32|0
1653875220000|2022-05-30 01:47:00|133.88|131|133.73|130.85|133.96|131.08|133.73|130.85|0
1653875230000|2022-05-30 01:47:10|133.57|130.69|133.49|130.61|133.57|130.69|133.41|130.53|0
1653875240000|2022-05-30 01:47:20|133.41|130.53|133.41|130.53|133.49|130.61|133.41|130.53|0
1653875250000|2022-05-30 01:47:30|133.49|130.61|133.41|130.53|133.49|130.61|133.41|130.53|0
1653875260000|2022-05-30 01:47:40|133.49|130.61|133.25|130.37|133.49|130.61|133.25|130.37|0
1653875270000|2022-05-30 01:47:50|133.41|130.53|133.41|130.53|133.49|130.61|133.41|130.53|0
1653875280000|2022-05-30 01:48:00|133.33|130.45|133.25|130.37|133.41|130.53|133.25|130.37|0
1653875290000|2022-05-30 01:48:10|133.33|130.45|133.41|130.53|133.57|130.69|133.33|130.45|0
1653875300000|2022-05-30 01:48:20|133.33|130.45|133.41|130.53|133.41|130.53|133.25|130.37|0
1653875310000|2022-05-30 01:48:30|133.33|130.45|133.33|130.45|133.33|130.45|133.25|130.37|0
1653875320000|2022-05-30 01:48:40|133.25|130.37|133.57|130.69|133.57|130.69|133.25|130.37|0
1653875330000|2022-05-30 01:48:50|133.65|130.77|133.49|130.61|133.65|130.77|133.49|130.61|0
1653875340000|2022-05-30 01:49:00|133.57|130.69|133.49|130.61|133.57|130.69|133.49|130.61|0
1653875350000|2022-05-30 01:49:10|133.65|130.77|133.8|130.92|133.8|130.92|133.57|130.69|0
1653875360000|2022-05-30 01:49:20|133.88|131|133.8|130.92|133.88|131|133.8|130.92|0
1653875370000|2022-05-30 01:49:30|133.88|131|133.88|131|133.88|131|133.8|130.92|0
1653875380000|2022-05-30 01:49:40|133.96|131.08|133.96|131.08|133.96|131.08|133.96|131.08|0
1653875390000|2022-05-30 01:49:50|134.04|131.16|133.96|131.08|134.04|131.16|133.96|131.08|0
1653875400000|2022-05-30 01:50:00|133.88|131|133.72|130.84|133.88|131|133.72|130.84|0
1653875410000|2022-05-30 01:50:10|133.88|131|133.88|131|133.88|131|133.8|130.92|0
1653875420000|2022-05-30 01:50:20|133.96|131.08|133.88|131|133.96|131.08|133.88|131|0
1653875430000|2022-05-30 01:50:30|133.8|130.92|134.03|131.15|134.03|131.15|133.8|130.92|0
1653875440000|2022-05-30 01:50:40|134.12|131.24|134.03|131.15|134.19|131.31|134.03|131.15|0
1653875450000|2022-05-30 01:50:50|134.12|131.24|134.03|131.15|134.12|131.24|134.03|131.15|0
1653875460000|2022-05-30 01:51:00|133.88|131|133.72|130.84|133.88|131|133.72|130.84|0
1653875470000|2022-05-30 01:51:10|133.64|130.76|133.88|131|133.88|131|133.64|130.76|0
1653875480000|2022-05-30 01:51:20|134.03|131.15|134.19|131.31|134.19|131.31|134.03|131.15|0
1653875490000|2022-05-30 01:51:30|134.27|131.39|134.19|131.31|134.27|131.39|134.19|131.31|0
1653875500000|2022-05-30 01:51:40|134.12|131.24|134.19|131.31|134.19|131.31|134.12|131.24|0
1653875520000|2022-05-30 01:52:00|134.11|131.23|134.27|131.39|134.27|131.39|134.11|131.23|0
1653875530000|2022-05-30 01:52:10|134.19|131.31|134.19|131.31|134.19|131.31|134.19|131.31|0
1653875540000|2022-05-30 01:52:20|134.03|131.15|134.19|131.31|134.19|131.31|134.03|131.15|0
1653875550000|2022-05-30 01:52:30|134.11|131.23|134.27|131.39|134.27|131.39|134.11|131.23|0
1653875560000|2022-05-30 01:52:40|134.35|131.47|134.03|131.15|134.35|131.47|134.03|131.15|0
1653875570000|2022-05-30 01:52:50|134.11|131.23|134.03|131.15|134.11|131.23|134.03|131.15|0
1653875580000|2022-05-30 01:53:00|133.96|131.08|133.87|130.99|133.96|131.08|133.87|130.99|0
1653875590000|2022-05-30 01:53:10|134.11|131.23|134.19|131.31|134.19|131.31|134.11|131.23|0
1653875600000|2022-05-30 01:53:20|134.11|131.23|133.87|130.99|134.11|131.23|133.87|130.99|0
1653875630000|2022-05-30 01:53:50|133.8|130.92|133.8|130.92|133.87|130.99|133.8|130.92|0
1653875640000|2022-05-30 01:54:00|133.71|130.83|133.8|130.92|133.87|130.99|133.71|130.83|0
1653875650000|2022-05-30 01:54:10|133.71|130.83|133.8|130.92|133.87|130.99|133.71|130.83|0
1653875660000|2022-05-30 01:54:20|133.71|130.83|133.8|130.92|133.87|130.99|133.71|130.83|0
1653875670000|2022-05-30 01:54:30|133.87|130.99|133.95|131.07|133.95|131.07|133.87|130.99|0
1653875680000|2022-05-30 01:54:40|134.03|131.15|134.03|131.15|134.03|131.15|134.03|131.15|0
1653875710000|2022-05-30 01:55:10|134.11|131.23|134.11|131.23|134.11|131.23|134.11|131.23|0
1653875730000|2022-05-30 01:55:30|134.03|131.15|134.11|131.23|134.11|131.23|134.03|131.15|0
1653875740000|2022-05-30 01:55:40|134.18|131.3|134.18|131.3|134.18|131.3|134.18|131.3|0
1653875750000|2022-05-30 01:55:50|134.27|131.39|134.27|131.39|134.27|131.39|134.18|131.3|0
1653875760000|2022-05-30 01:56:00|134.34|131.46|134.5|131.62|134.5|131.62|134.34|131.46|0
1653875770000|2022-05-30 01:56:10|134.66|131.78|134.66|131.78|134.66|131.78|134.66|131.78|0
1653875780000|2022-05-30 01:56:20|134.5|131.62|134.5|131.62|134.58|131.7|134.5|131.62|0
1653875790000|2022-05-30 01:56:30|134.58|131.7|134.58|131.7|134.58|131.7|134.58|131.7|0
1653875800000|2022-05-30 01:56:40|134.81|131.93|134.81|131.93|134.81|131.93|134.81|131.93|0
1653875810000|2022-05-30 01:56:50|134.74|131.86|134.81|131.93|134.81|131.93|134.74|131.86|0
1653875820000|2022-05-30 01:57:00|134.66|131.78|134.97|132.09|134.97|132.09|134.66|131.78|0
1653875830000|2022-05-30 01:57:10|135.13|132.25|135.45|132.57|135.45|132.57|135.13|132.25|0
1653875840000|2022-05-30 01:57:20|135.37|132.49|135.37|132.49|135.37|132.49|135.37|132.49|0
1653875850000|2022-05-30 01:57:30|135.45|132.57|135.29|132.41|135.45|132.57|135.29|132.41|0
1653875860000|2022-05-30 01:57:40|135.37|132.49|135.29|132.41|135.37|132.49|135.29|132.41|0
1653875870000|2022-05-30 01:57:50|135.13|132.25|135.29|132.41|135.29|132.41|135.13|132.25|0
1653875880000|2022-05-30 01:58:00|135.13|132.25|135.05|132.17|135.13|132.25|135.05|132.17|0
1653875890000|2022-05-30 01:58:10|135.13|132.25|135.37|132.49|135.37|132.49|135.13|132.25|0
1653875900000|2022-05-30 01:58:20|135.44|132.56|135.53|132.65|135.6|132.72|135.44|132.56|0
1653875910000|2022-05-30 01:58:30|135.44|132.56|135.29|132.41|135.53|132.65|135.29|132.41|0
1653875920000|2022-05-30 01:58:40|135.13|132.25|135.13|132.25|135.13|132.25|135.13|132.25|0
1653875930000|2022-05-30 01:58:50|134.97|132.09|135.13|132.25|135.13|132.25|134.97|132.09|0
1653875950000|2022-05-30 01:59:10|135.28|132.4|135.28|132.4|135.28|132.4|135.28|132.4|0
1653875960000|2022-05-30 01:59:20|135.13|132.25|135.13|132.25|135.13|132.25|135.13|132.25|0
1653875970000|2022-05-30 01:59:30|135.28|132.4|135.44|132.56|135.44|132.56|135.28|132.4|0
1653875980000|2022-05-30 01:59:40|135.21|132.33|135.13|132.25|135.28|132.4|135.13|132.25|0
1653875990000|2022-05-30 01:59:50|134.89|132.01|134.81|131.93|134.89|132.01|134.81|131.93|0
1653876000000|2022-05-30 02:00:00|134.65|131.77|134.81|131.93|134.97|132.09|134.65|131.77|0
1653876010000|2022-05-30 02:00:10|134.89|132.01|134.81|131.93|134.89|132.01|134.81|131.93|0
1653876020000|2022-05-30 02:00:20|134.65|131.77|134.81|131.93|134.81|131.93|134.65|131.77|0
1653876030000|2022-05-30 02:00:30|134.89|132.01|134.97|132.09|135.12|132.24|134.89|132.01|0
1653876040000|2022-05-30 02:00:40|134.81|131.93|134.81|131.93|134.97|132.09|134.81|131.93|0
1653876050000|2022-05-30 02:00:50|134.97|132.09|134.97|132.09|134.97|132.09|134.97|132.09|0
1653876060000|2022-05-30 02:01:00|135.28|132.4|135.36|132.48|135.44|132.56|135.28|132.4|0
1653876070000|2022-05-30 02:01:10|135.28|132.4|135.12|132.24|135.28|132.4|135.12|132.24|0
1653876080000|2022-05-30 02:01:20|134.96|132.08|134.96|132.08|135.12|132.24|134.96|132.08|0
1653876110000|2022-05-30 02:01:50|135.12|132.24|135.12|132.24|135.12|132.24|135.12|132.24|0
1653876120000|2022-05-30 02:02:00|134.96|132.08|134.96|132.08|134.96|132.08|134.89|132.01|0
1653876130000|2022-05-30 02:02:10|135.05|132.17|135.05|132.17|135.05|132.17|135.05|132.17|0
1653876140000|2022-05-30 02:02:20|135.12|132.24|135.12|132.24|135.12|132.24|135.12|132.24|0
1653876150000|2022-05-30 02:02:30|135.05|132.17|135.12|132.24|135.12|132.24|135.05|132.17|0
1653876160000|2022-05-30 02:02:40|135.28|132.4|135.28|132.4|135.28|132.4|135.28|132.4|0
1653876170000|2022-05-30 02:02:50|135.36|132.48|135.44|132.56|135.44|132.56|135.28|132.4|0
1653876180000|2022-05-30 02:03:00|135.6|132.72|135.6|132.72|135.6|132.72|135.6|132.72|0
1653876190000|2022-05-30 02:03:10|135.44|132.56|135.75|132.87|135.75|132.87|135.44|132.56|0
1653876200000|2022-05-30 02:03:20|135.6|132.72|135.75|132.87|135.75|132.87|135.6|132.72|0
1653876210000|2022-05-30 02:03:30|135.59|132.71|135.59|132.71|135.59|132.71|135.59|132.71|0
1653876220000|2022-05-30 02:03:40|135.68|132.8|135.68|132.8|135.68|132.8|135.68|132.8|0
1653876230000|2022-05-30 02:03:50|135.59|132.71|135.59|132.71|135.59|132.71|135.59|132.71|0
1653876280000|2022-05-30 02:04:40|135.43|132.55|135.43|132.55|135.43|132.55|135.43|132.55|0
1653876300000|2022-05-30 02:05:00|135.59|132.71|135.28|132.4|135.59|132.71|135.28|132.4|0
1653876310000|2022-05-30 02:05:10|135.2|132.32|135.12|132.24|135.2|132.32|135.12|132.24|0
1653876330000|2022-05-30 02:05:30|135.2|132.32|135.2|132.32|135.27|132.39|135.2|132.32|0
1653876340000|2022-05-30 02:05:40|135.12|132.24|135.12|132.24|135.12|132.24|135.12|132.24|0
1653876350000|2022-05-30 02:05:50|135.27|132.39|135.12|132.24|135.27|132.39|135.12|132.24|0
1653876360000|2022-05-30 02:06:00|134.96|132.08|134.96|132.08|134.96|132.08|134.96|132.08|0
1653876370000|2022-05-30 02:06:10|135.04|132.16|134.96|132.08|135.04|132.16|134.96|132.08|0
1653876380000|2022-05-30 02:06:20|134.8|131.92|134.96|132.08|134.96|132.08|134.8|131.92|0
1653876390000|2022-05-30 02:06:30|135.04|132.16|135.04|132.16|135.04|132.16|135.04|132.16|0
1653876400000|2022-05-30 02:06:40|135.11|132.23|134.96|132.08|135.11|132.23|134.96|132.08|0
1653876410000|2022-05-30 02:06:50|135.04|132.16|134.96|132.08|135.11|132.23|134.96|132.08|0
1653876420000|2022-05-30 02:07:00|135.04|132.16|134.96|132.08|135.04|132.16|134.96|132.08|0
1653876430000|2022-05-30 02:07:10|135.11|132.23|135.27|132.39|135.27|132.39|135.11|132.23|0
1653876440000|2022-05-30 02:07:20|135.43|132.55|135.43|132.55|135.43|132.55|135.43|132.55|0
1653876450000|2022-05-30 02:07:30|135.59|132.71|135.51|132.63|135.59|132.71|135.51|132.63|0
1653876460000|2022-05-30 02:07:40|135.43|132.55|135.51|132.63|135.51|132.63|135.43|132.55|0
1653876470000|2022-05-30 02:07:50|135.59|132.71|135.59|132.71|135.59|132.71|135.59|132.71|0
1653876480000|2022-05-30 02:08:00|135.75|132.87|135.75|132.87|135.75|132.87|135.75|132.87|0
1653876490000|2022-05-30 02:08:10|135.59|132.71|135.27|132.39|135.59|132.71|135.27|132.39|0
1653876500000|2022-05-30 02:08:20|135.35|132.47|135.27|132.39|135.35|132.47|135.27|132.39|0
1653876510000|2022-05-30 02:08:30|135.43|132.55|135.27|132.39|135.43|132.55|135.27|132.39|0
1653876530000|2022-05-30 02:08:50|135.43|132.55|135.43|132.55|135.43|132.55|135.43|132.55|0
1653876540000|2022-05-30 02:09:00|135.27|132.39|135.27|132.39|135.35|132.47|135.27|132.39|0
1653876550000|2022-05-30 02:09:10|135.35|132.47|135.27|132.39|135.35|132.47|135.27|132.39|0
1653876560000|2022-05-30 02:09:20|135.43|132.55|135.43|132.55|135.43|132.55|135.43|132.55|0
1653876570000|2022-05-30 02:09:30|135.35|132.47|135.27|132.39|135.35|132.47|135.27|132.39|0
1653876580000|2022-05-30 02:09:40|135.11|132.23|135.11|132.23|135.11|132.23|135.11|132.23|0
1653876590000|2022-05-30 02:09:50|135.19|132.31|135.11|132.23|135.19|132.31|135.11|132.23|0
1653876600000|2022-05-30 02:10:00|135.03|132.15|135.11|132.23|135.11|132.23|134.95|132.07|0
1653876610000|2022-05-30 02:10:10|135.27|132.39|135.27|132.39|135.27|132.39|135.11|132.23|0
1653876620000|2022-05-30 02:10:20|135.11|132.23|135.11|132.23|135.11|132.23|135.11|132.23|0
1653876640000|2022-05-30 02:10:40|135.27|132.39|135.11|132.23|135.27|132.39|135.11|132.23|0
1653876650000|2022-05-30 02:10:50|135.19|132.31|135.27|132.39|135.27|132.39|135.19|132.31|0
1653876660000|2022-05-30 02:11:00|135.11|132.23|135.11|132.23|135.11|132.23|135.11|132.23|0
1653876670000|2022-05-30 02:11:10|135.27|132.39|135.27|132.39|135.27|132.39|135.27|132.39|0
1653876690000|2022-05-30 02:11:30|135.11|132.23|134.95|132.07|135.11|132.23|134.95|132.07|0
1653876710000|2022-05-30 02:11:50|134.87|131.99|134.79|131.91|134.87|131.99|134.79|131.91|0
1653876720000|2022-05-30 02:12:00|134.63|131.75|134.63|131.75|134.63|131.75|134.47|131.59|0
1653876740000|2022-05-30 02:12:20|134.79|131.91|134.71|131.83|134.79|131.91|134.71|131.83|0
1653876750000|2022-05-30 02:12:30|134.63|131.75|134.56|131.68|134.63|131.75|134.56|131.68|0
1653876760000|2022-05-30 02:12:40|134.63|131.75|134.79|131.91|134.87|131.99|134.63|131.75|0
1653876780000|2022-05-30 02:13:00|134.87|131.99|134.95|132.07|135.03|132.15|134.87|131.99|0
1653876790000|2022-05-30 02:13:10|135.1|132.22|134.95|132.07|135.1|132.22|134.95|132.07|0
1653876800000|2022-05-30 02:13:20|135.1|132.22|135.03|132.15|135.1|132.22|135.03|132.15|0
1653876810000|2022-05-30 02:13:30|135.1|132.22|135.03|132.15|135.1|132.22|134.95|132.07|0
1653876820000|2022-05-30 02:13:40|135.1|132.22|135.1|132.22|135.1|132.22|135.1|132.22|0
1653876830000|2022-05-30 02:13:50|135.03|132.15|135.19|132.31|135.26|132.38|135.03|132.15|0
1653876840000|2022-05-30 02:14:00|135.26|132.38|135.19|132.31|135.26|132.38|135.19|132.31|0
1653876850000|2022-05-30 02:14:10|135.1|132.22|135.26|132.38|135.26|132.38|135.1|132.22|0
1653876860000|2022-05-30 02:14:20|135.1|132.22|134.94|132.06|135.1|132.22|134.94|132.06|0
1653876870000|2022-05-30 02:14:30|134.79|131.91|134.71|131.83|134.79|131.91|134.71|131.83|0
1653876880000|2022-05-30 02:14:40|134.63|131.75|134.63|131.75|134.63|131.75|134.47|131.59|0
1653876890000|2022-05-30 02:14:50|134.47|131.59|134.47|131.59|134.55|131.67|134.47|131.59|0
1653876900000|2022-05-30 02:15:00|134.31|131.43|133.84|130.96|134.31|131.43|133.84|130.96|0
1653876910000|2022-05-30 02:15:10|133.92|131.04|133.92|131.04|133.92|131.04|133.92|131.04|0
1653876920000|2022-05-30 02:15:20|134|131.12|134|131.12|134|131.12|134|131.12|0
1653876930000|2022-05-30 02:15:30|133.92|131.04|133.84|130.96|133.92|131.04|133.84|130.96|0
1653876940000|2022-05-30 02:15:40|133.68|130.8|133.52|130.64|133.68|130.8|133.52|130.64|0
1653876950000|2022-05-30 02:15:50|133.61|130.73|133.61|130.73|133.61|130.73|133.52|130.64|0
1653876960000|2022-05-30 02:16:00|133.68|130.8|133.61|130.73|133.68|130.8|133.52|130.64|0
1653876970000|2022-05-30 02:16:10|133.52|130.64|133.45|130.57|133.52|130.64|133.37|130.49|0
1653876980000|2022-05-30 02:16:20|133.52|130.64|133.45|130.57|133.52|130.64|133.45|130.57|0
1653876990000|2022-05-30 02:16:30|133.68|130.8|133.68|130.8|133.84|130.96|133.68|130.8|0
1653877000000|2022-05-30 02:16:40|133.76|130.88|133.68|130.8|133.76|130.88|133.68|130.8|0
1653877020000|2022-05-30 02:17:00|133.36|130.48|133.45|130.57|133.45|130.57|133.36|130.48|0
1653877030000|2022-05-30 02:17:10|133.52|130.64|133.36|130.48|133.52|130.64|133.36|130.48|0
1653877040000|2022-05-30 02:17:20|133.45|130.57|133.45|130.57|133.45|130.57|133.45|130.57|0
1653877050000|2022-05-30 02:17:30|133.36|130.48|133.52|130.64|133.52|130.64|133.36|130.48|0
1653877060000|2022-05-30 02:17:40|133.36|130.48|133.21|130.33|133.36|130.48|133.21|130.33|0
1653877070000|2022-05-30 02:17:50|132.89|130.01|132.89|130.01|132.89|130.01|132.89|130.01|0
1653877080000|2022-05-30 02:18:00|132.74|129.86|131.95|129.07|132.74|129.86|131.8|128.92|0
1653877090000|2022-05-30 02:18:10|131.8|128.92|131.8|128.92|131.8|128.92|131.72|128.84|0
1653877100000|2022-05-30 02:18:20|131.88|129|132.11|129.23|132.11|129.23|131.88|129|0
1653877110000|2022-05-30 02:18:30|131.95|129.07|132.03|129.15|132.03|129.15|131.8|128.92|0
1653877120000|2022-05-30 02:18:40|131.95|129.07|132.03|129.15|132.11|129.23|131.95|129.07|0
1653877130000|2022-05-30 02:18:50|131.95|129.07|131.95|129.07|131.95|129.07|131.95|129.07|0
1653877140000|2022-05-30 02:19:00|131.8|128.92|131.64|128.76|131.8|128.92|131.64|128.76|0
1653877150000|2022-05-30 02:19:10|131.48|128.6|131.64|128.76|131.64|128.76|131.48|128.6|0
1653877160000|2022-05-30 02:19:20|131.8|128.92|131.95|129.07|131.95|129.07|131.8|128.92|0
1653877170000|2022-05-30 02:19:30|132.11|129.23|132.11|129.23|132.11|129.23|132.11|129.23|0
1653877180000|2022-05-30 02:19:40|131.95|129.07|131.95|129.07|131.95|129.07|131.95|129.07|0
1653877190000|2022-05-30 02:19:50|132.03|129.15|131.95|129.07|132.03|129.15|131.95|129.07|0
1653877200000|2022-05-30 02:20:00|132.03|129.15|131.8|128.92|132.03|129.15|131.8|128.92|0
1653877210000|2022-05-30 02:20:10|131.95|129.07|131.64|128.76|131.95|129.07|131.64|128.76|0
1653877220000|2022-05-30 02:20:20|131.72|128.84|131.64|128.76|131.72|128.84|131.64|128.76|0
1653877230000|2022-05-30 02:20:30|131.79|128.91|131.88|129|131.88|129|131.79|128.91|0
1653877240000|2022-05-30 02:20:40|131.79|128.91|131.79|128.91|131.79|128.91|131.72|128.84|0
1653877250000|2022-05-30 02:20:50|131.48|128.6|131.17|128.29|131.48|128.6|130.94|128.06|0
1653877260000|2022-05-30 02:21:00|131.1|128.22|130.86|127.98|131.1|128.22|130.7|127.82|0
1653877270000|2022-05-30 02:21:10|130.7|127.82|130.7|127.82|130.86|127.98|130.7|127.82|0
1653877280000|2022-05-30 02:21:20|130.55|127.67|130.86|127.98|130.86|127.98|130.55|127.67|0
1653877290000|2022-05-30 02:21:30|130.7|127.82|130.55|127.67|130.78|127.9|130.55|127.67|0
1653877300000|2022-05-30 02:21:40|130.24|127.36|130.55|127.67|130.7|127.82|130.24|127.36|0
1653877310000|2022-05-30 02:21:50|130.39|127.51|130.47|127.59|130.47|127.59|130.39|127.51|0
1653877320000|2022-05-30 02:22:00|130.39|127.51|130.63|127.75|130.63|127.75|130.39|127.51|0
1653877330000|2022-05-30 02:22:10|130.55|127.67|130.7|127.82|130.7|127.82|130.39|127.51|0
1653877340000|2022-05-30 02:22:20|130.63|127.75|130.7|127.82|130.7|127.82|130.63|127.75|0
1653877350000|2022-05-30 02:22:30|130.55|127.67|130.39|127.51|130.55|127.67|130.24|127.36|0
1653877360000|2022-05-30 02:22:40|130.32|127.44|130.39|127.51|130.39|127.51|130.32|127.44|0
1653877370000|2022-05-30 02:22:50|130.08|127.2|130.24|127.36|130.24|127.36|130.08|127.2|0
1653877380000|2022-05-30 02:23:00|130.08|127.2|130.08|127.2|130.08|127.2|129.93|127.05|0
1653877390000|2022-05-30 02:23:10|129.93|127.05|129.93|127.05|130.08|127.2|129.93|127.05|0
1653877400000|2022-05-30 02:23:20|129.77|126.89|129.77|126.89|129.77|126.89|129.77|126.89|0
1653877410000|2022-05-30 02:23:30|129.93|127.05|129.85|126.97|129.93|127.05|129.85|126.97|0
1653877420000|2022-05-30 02:23:40|129.77|126.89|130.16|127.28|130.16|127.28|129.77|126.89|0
1653877430000|2022-05-30 02:23:50|130.08|127.2|130.24|127.36|130.24|127.36|130.08|127.2|0
1653877440000|2022-05-30 02:24:00|130.39|127.51|130.7|127.82|130.7|127.82|130.39|127.51|0
1653877450000|2022-05-30 02:24:10|130.78|127.9|130.54|127.66|130.78|127.9|130.54|127.66|0
1653877460000|2022-05-30 02:24:20|130.63|127.75|130.7|127.82|130.7|127.82|130.54|127.66|0
1653877470000|2022-05-30 02:24:30|130.62|127.74|130.54|127.66|130.7|127.82|130.54|127.66|0
1653877480000|2022-05-30 02:24:40|130.7|127.82|130.78|127.9|130.78|127.9|130.7|127.82|0
1653877490000|2022-05-30 02:24:50|130.85|127.97|130.85|127.97|130.85|127.97|130.85|127.97|0
1653877500000|2022-05-30 02:25:00|130.7|127.82|130.7|127.82|130.7|127.82|130.7|127.82|0
1653877510000|2022-05-30 02:25:10|130.62|127.74|130.7|127.82|130.7|127.82|130.62|127.74|0
1653877520000|2022-05-30 02:25:20|130.54|127.66|130.7|127.82|130.7|127.82|130.54|127.66|0
1653877530000|2022-05-30 02:25:30|130.62|127.74|130.7|127.82|130.7|127.82|130.62|127.74|0
1653877540000|2022-05-30 02:25:40|130.85|127.97|130.7|127.82|130.85|127.97|130.7|127.82|0
1653877550000|2022-05-30 02:25:50|130.39|127.51|130.39|127.51|130.39|127.51|130.23|127.35|0
1653877560000|2022-05-30 02:26:00|130.31|127.43|130.54|127.66|130.54|127.66|130.31|127.43|0
1653877570000|2022-05-30 02:26:10|130.39|127.51|130.39|127.51|130.39|127.51|130.23|127.35|0
1653877580000|2022-05-30 02:26:20|130.23|127.35|130.08|127.2|130.23|127.35|130.08|127.2|0
1653877600000|2022-05-30 02:26:40|129.92|127.04|129.77|126.89|130.08|127.2|129.77|126.89|0
1653877610000|2022-05-30 02:26:50|130.23|127.35|130.39|127.51|130.39|127.51|130.23|127.35|0
1653877620000|2022-05-30 02:27:00|130.47|127.59|130.47|127.59|130.54|127.66|130.47|127.59|0
1653877630000|2022-05-30 02:27:10|130.54|127.66|130.7|127.82|130.7|127.82|130.47|127.59|0
1653877640000|2022-05-30 02:27:20|130.85|127.97|130.69|127.81|130.85|127.97|130.69|127.81|0
1653877650000|2022-05-30 02:27:30|130.85|127.97|130.85|127.97|130.85|127.97|130.69|127.81|0
1653877660000|2022-05-30 02:27:40|131|128.12|131|128.12|131|128.12|131|128.12|0
1653877670000|2022-05-30 02:27:50|131.16|128.28|131|128.12|131.16|128.28|131|128.12|0
1653877680000|2022-05-30 02:28:00|130.93|128.05|131|128.12|131.16|128.28|130.93|128.05|0
1653877690000|2022-05-30 02:28:10|130.93|128.05|131|128.12|131|128.12|130.93|128.05|0
1653877700000|2022-05-30 02:28:20|130.93|128.05|131|128.12|131|128.12|130.93|128.05|0
1653877710000|2022-05-30 02:28:30|131.08|128.2|131|128.12|131.08|128.2|131|128.12|0
1653877720000|2022-05-30 02:28:40|130.93|128.05|131|128.12|131|128.12|130.93|128.05|0
1653877730000|2022-05-30 02:28:50|131.08|128.2|131.08|128.2|131.08|128.2|131.08|128.2|0
1653877740000|2022-05-30 02:29:00|131.16|128.28|131.16|128.28|131.16|128.28|131|128.12|0
1653877750000|2022-05-30 02:29:10|131.08|128.2|131.16|128.28|131.16|128.28|131.08|128.2|0
1653877760000|2022-05-30 02:29:20|131.31|128.43|131.31|128.43|131.31|128.43|131.24|128.36|0
1653877770000|2022-05-30 02:29:30|131.24|128.36|131.24|128.36|131.24|128.36|131.24|128.36|0
1653877780000|2022-05-30 02:29:40|131.16|128.28|131.16|128.28|131.24|128.36|131.16|128.28|0
1653877790000|2022-05-30 02:29:50|131.08|128.2|131|128.12|131.08|128.2|131|128.12|0
1653877800000|2022-05-30 02:30:00|131.08|128.2|131.16|128.28|131.16|128.28|131.08|128.2|0
1653877810000|2022-05-30 02:30:10|131|128.12|131|128.12|131|128.12|131|128.12|0
1653877820000|2022-05-30 02:30:20|131.08|128.2|130.93|128.05|131.08|128.2|130.93|128.05|0
1653877830000|2022-05-30 02:30:30|131|128.12|131.08|128.2|131.08|128.2|131|128.12|0
1653877840000|2022-05-30 02:30:40|131.16|128.28|131.16|128.28|131.16|128.28|131.16|128.28|0
1653877850000|2022-05-30 02:30:50|131|128.12|131|128.12|131|128.12|131|128.12|0
1653877860000|2022-05-30 02:31:00|131.16|128.28|131.31|128.43|131.31|128.43|131.16|128.28|0
1653877870000|2022-05-30 02:31:10|131.24|128.36|131.24|128.36|131.24|128.36|131.15|128.27|0
1653877880000|2022-05-30 02:31:20|131.31|128.43|131.24|128.36|131.31|128.43|131.24|128.36|0
1653877890000|2022-05-30 02:31:30|131.15|128.27|130.84|127.96|131.15|128.27|130.84|127.96|0
1653877900000|2022-05-30 02:31:40|131|128.12|131.15|128.27|131.15|128.27|131|128.12|0
1653877920000|2022-05-30 02:32:00|131|128.12|131.08|128.2|131.08|128.2|130.84|127.96|0
1653877930000|2022-05-30 02:32:10|131|128.12|131.23|128.35|131.23|128.35|131|128.12|0
1653877940000|2022-05-30 02:32:20|131.31|128.43|131.31|128.43|131.31|128.43|131.15|128.27|0
1653877950000|2022-05-30 02:32:30|131.23|128.35|131.23|128.35|131.23|128.35|131.23|128.35|0
1653877960000|2022-05-30 02:32:40|131.15|128.27|131.23|128.35|131.23|128.35|131.15|128.27|0
1653877970000|2022-05-30 02:32:50|131.15|128.27|131.15|128.27|131.15|128.27|131.15|128.27|0
1653877980000|2022-05-30 02:33:00|131|128.12|131|128.12|131|128.12|131|128.12|0
1653877990000|2022-05-30 02:33:10|131.15|128.27|131.23|128.35|131.23|128.35|131.15|128.27|0
1653878000000|2022-05-30 02:33:20|131.31|128.43|131.31|128.43|131.31|128.43|131.31|128.43|0
1653878010000|2022-05-30 02:33:30|131.23|128.35|131.23|128.35|131.23|128.35|131.15|128.27|0
1653878020000|2022-05-30 02:33:40|131.31|128.43|131.31|128.43|131.31|128.43|131.31|128.43|0
1653878030000|2022-05-30 02:33:50|131.46|128.58|131.46|128.58|131.46|128.58|131.46|128.58|0
1653878040000|2022-05-30 02:34:00|131.62|128.74|131.46|128.58|131.62|128.74|131.46|128.58|0
1653878060000|2022-05-30 02:34:20|131.31|128.43|131.46|128.58|131.46|128.58|131.31|128.43|0
1653878070000|2022-05-30 02:34:30|131.31|128.43|131.46|128.58|131.46|128.58|131.31|128.43|0
1653878080000|2022-05-30 02:34:40|131.39|128.51|131.54|128.66|131.54|128.66|131.31|128.43|0
1653878090000|2022-05-30 02:34:50|131.46|128.58|131.46|128.58|131.46|128.58|131.46|128.58|0
1653878100000|2022-05-30 02:35:00|131.54|128.66|131.3|128.42|131.54|128.66|131.3|128.42|0
1653878110000|2022-05-30 02:35:10|131.15|128.27|131.15|128.27|131.15|128.27|130.99|128.11|0
1653878120000|2022-05-30 02:35:20|131.07|128.19|131.15|128.27|131.15|128.27|131.07|128.19|0
1653878140000|2022-05-30 02:35:40|131.3|128.42|131.3|128.42|131.3|128.42|131.3|128.42|0
1653878150000|2022-05-30 02:35:50|131.38|128.5|131.3|128.42|131.38|128.5|131.23|128.35|0
1653878160000|2022-05-30 02:36:00|131.38|128.5|131.3|128.42|131.38|128.5|131.3|128.42|0
1653878190000|2022-05-30 02:36:30|131.23|128.35|131.23|128.35|131.23|128.35|131.15|128.27|0
1653878200000|2022-05-30 02:36:40|131.15|128.27|130.84|127.96|131.15|128.27|130.84|127.96|0
1653878210000|2022-05-30 02:36:50|130.99|128.11|131.07|128.19|131.07|128.19|130.99|128.11|0
1653878220000|2022-05-30 02:37:00|131.15|128.27|130.99|128.11|131.15|128.27|130.99|128.11|0
1653878230000|2022-05-30 02:37:10|130.83|127.95|130.83|127.95|130.99|128.11|130.83|127.95|0
1653878240000|2022-05-30 02:37:20|130.99|128.11|130.99|128.11|130.99|128.11|130.99|128.11|0
1653878260000|2022-05-30 02:37:40|130.83|127.95|130.83|127.95|130.83|127.95|130.83|127.95|0
1653878280000|2022-05-30 02:38:00|130.99|128.11|130.83|127.95|130.99|128.11|130.83|127.95|0
1653878290000|2022-05-30 02:38:10|130.91|128.03|130.99|128.11|130.99|128.11|130.91|128.03|0
1653878300000|2022-05-30 02:38:20|130.83|127.95|130.83|127.95|130.83|127.95|130.83|127.95|0
1653878320000|2022-05-30 02:38:40|130.68|127.8|130.68|127.8|130.68|127.8|130.68|127.8|0
1653878330000|2022-05-30 02:38:50|130.52|127.64|130.52|127.64|130.52|127.64|130.52|127.64|0
1653878340000|2022-05-30 02:39:00|130.37|127.49|130.52|127.64|130.52|127.64|130.37|127.49|0
1653878350000|2022-05-30 02:39:10|130.37|127.49|130.37|127.49|130.37|127.49|130.37|127.49|0
1653878360000|2022-05-30 02:39:20|130.29|127.41|130.21|127.33|130.29|127.41|130.21|127.33|0
1653878370000|2022-05-30 02:39:30|130.06|127.18|129.75|126.87|130.06|127.18|129.75|126.87|0
1653878380000|2022-05-30 02:39:40|129.9|127.02|130.06|127.18|130.06|127.18|129.75|126.87|0
1653878390000|2022-05-30 02:39:50|129.98|127.1|129.98|127.1|129.98|127.1|129.98|127.1|0
1653878400000|2022-05-30 02:40:00|129.9|127.02|130.45|127.57|130.45|127.57|129.9|127.02|0
1653878410000|2022-05-30 02:40:10|130.36|127.48|130.36|127.48|130.52|127.64|130.36|127.48|0
1653878420000|2022-05-30 02:40:20|130.21|127.33|130.21|127.33|130.29|127.41|130.05|127.17|0
1653878430000|2022-05-30 02:40:30|130.13|127.25|130.05|127.17|130.21|127.33|130.05|127.17|0
1653878440000|2022-05-30 02:40:40|130.21|127.33|130.21|127.33|130.21|127.33|130.05|127.17|0
1653878450000|2022-05-30 02:40:50|130.05|127.17|130.21|127.33|130.21|127.33|130.05|127.17|0
1653878470000|2022-05-30 02:41:10|130.13|127.25|130.52|127.64|130.52|127.64|130.13|127.25|0
1653878480000|2022-05-30 02:41:20|130.6|127.72|130.67|127.79|130.67|127.79|130.52|127.64|0
1653878490000|2022-05-30 02:41:30|130.6|127.72|130.6|127.72|130.6|127.72|130.52|127.64|0
1653878500000|2022-05-30 02:41:40|130.83|127.95|130.67|127.79|130.83|127.95|130.67|127.79|0
1653878520000|2022-05-30 02:42:00|130.98|128.1|130.98|128.1|131.14|128.26|130.98|128.1|0
1653878530000|2022-05-30 02:42:10|130.83|127.95|130.75|127.87|130.83|127.95|130.75|127.87|0
1653878540000|2022-05-30 02:42:20|130.83|127.95|130.75|127.87|130.83|127.95|130.75|127.87|0
1653878550000|2022-05-30 02:42:30|130.67|127.79|130.67|127.79|130.67|127.79|130.67|127.79|0
1653878560000|2022-05-30 02:42:40|130.75|127.87|130.67|127.79|130.75|127.87|130.67|127.79|0
1653878570000|2022-05-30 02:42:50|130.6|127.72|130.52|127.64|130.6|127.72|130.52|127.64|0
1653878580000|2022-05-30 02:43:00|130.36|127.48|130.44|127.56|130.44|127.56|130.36|127.48|0
1653878590000|2022-05-30 02:43:10|130.36|127.48|130.36|127.48|130.36|127.48|130.36|127.48|0
1653878600000|2022-05-30 02:43:20|130.2|127.32|130.2|127.32|130.2|127.32|130.2|127.32|0
1653878610000|2022-05-30 02:43:30|130.13|127.25|130.05|127.17|130.13|127.25|130.05|127.17|0
1653878650000|2022-05-30 02:44:10|130.13|127.25|130.2|127.32|130.2|127.32|130.13|127.25|0
1653878660000|2022-05-30 02:44:20|130.13|127.25|130.2|127.32|130.2|127.32|130.13|127.25|0
1653878670000|2022-05-30 02:44:30|130.13|127.25|130.13|127.25|130.13|127.25|130.13|127.25|0
1653878680000|2022-05-30 02:44:40|130.05|127.17|130.05|127.17|130.05|127.17|130.05|127.17|0
1653878690000|2022-05-30 02:44:50|129.89|127.01|129.74|126.86|129.89|127.01|129.74|126.86|0
1653878700000|2022-05-30 02:45:00|129.89|127.01|129.74|126.86|129.89|127.01|129.74|126.86|0
1653878710000|2022-05-30 02:45:10|129.43|126.55|129.43|126.55|129.43|126.55|129.43|126.55|0
1653878720000|2022-05-30 02:45:20|129.58|126.7|129.58|126.7|129.58|126.7|129.43|126.55|0
1653878730000|2022-05-30 02:45:30|129.74|126.86|129.82|126.94|129.82|126.94|129.74|126.86|0
1653878740000|2022-05-30 02:45:40|129.89|127.01|130.2|127.32|130.2|127.32|129.89|127.01|0
1653878750000|2022-05-30 02:45:50|130.05|127.17|129.97|127.09|130.05|127.17|129.97|127.09|0
1653878760000|2022-05-30 02:46:00|129.89|127.01|130.2|127.32|130.2|127.32|129.89|127.01|0
1653878770000|2022-05-30 02:46:10|130.28|127.4|130.36|127.48|130.36|127.48|130.28|127.4|0
1653878780000|2022-05-30 02:46:20|130.28|127.4|130.05|127.17|130.28|127.4|130.05|127.17|0
1653878790000|2022-05-30 02:46:30|130.13|127.25|130.04|127.16|130.13|127.25|130.04|127.16|0
1653878800000|2022-05-30 02:46:40|130.13|127.25|130.13|127.25|130.13|127.25|130.04|127.16|0
1653878810000|2022-05-30 02:46:50|130.2|127.32|130.35|127.47|130.35|127.47|130.2|127.32|0
1653878820000|2022-05-30 02:47:00|130.51|127.63|130.35|127.47|130.51|127.63|130.35|127.47|0
1653878830000|2022-05-30 02:47:10|130.51|127.63|130.66|127.78|130.66|127.78|130.51|127.63|0
1653878840000|2022-05-30 02:47:20|130.51|127.63|130.51|127.63|130.66|127.78|130.51|127.63|0
1653878850000|2022-05-30 02:47:30|130.43|127.55|130.51|127.63|130.51|127.63|130.43|127.55|0
1653878860000|2022-05-30 02:47:40|130.35|127.47|130.28|127.4|130.35|127.47|130.28|127.4|0
1653878870000|2022-05-30 02:47:50|130.43|127.55|130.66|127.78|130.66|127.78|130.35|127.47|0
1653878880000|2022-05-30 02:48:00|130.51|127.63|130.59|127.71|130.59|127.71|130.35|127.47|0
1653878890000|2022-05-30 02:48:10|130.51|127.63|130.51|127.63|130.59|127.71|130.51|127.63|0
1653878900000|2022-05-30 02:48:20|130.59|127.71|130.51|127.63|130.59|127.71|130.51|127.63|0
1653878910000|2022-05-30 02:48:30|130.35|127.47|130.51|127.63|130.51|127.63|130.35|127.47|0
1653878920000|2022-05-30 02:48:40|130.59|127.71|130.66|127.78|130.66|127.78|130.59|127.71|0
1653878930000|2022-05-30 02:48:50|130.97|128.09|130.97|128.09|130.97|128.09|130.97|128.09|0
1653878940000|2022-05-30 02:49:00|130.82|127.94|130.97|128.09|130.97|128.09|130.82|127.94|0
1653878950000|2022-05-30 02:49:10|130.82|127.94|130.9|128.02|130.9|128.02|130.82|127.94|0
1653878960000|2022-05-30 02:49:20|131.05|128.17|130.97|128.09|131.05|128.17|130.9|128.02|0
1653878970000|2022-05-30 02:49:30|130.82|127.94|130.82|127.94|130.82|127.94|130.82|127.94|0
1653878980000|2022-05-30 02:49:40|130.97|128.09|130.97|128.09|130.97|128.09|130.97|128.09|0
1653878990000|2022-05-30 02:49:50|130.82|127.94|130.97|128.09|130.97|128.09|130.82|127.94|0
1653879000000|2022-05-30 02:50:00|131.05|128.17|131.13|128.25|131.13|128.25|131.05|128.17|0
1653879010000|2022-05-30 02:50:10|130.97|128.09|130.97|128.09|130.97|128.09|130.97|128.09|0
1653879040000|2022-05-30 02:50:40|130.81|127.93|130.97|128.09|130.97|128.09|130.81|127.93|0
1653879050000|2022-05-30 02:50:50|131.12|128.24|131.12|128.24|131.28|128.4|131.12|128.24|0
1653879070000|2022-05-30 02:51:10|131.28|128.4|131.28|128.4|131.28|128.4|131.28|128.4|0
1653879080000|2022-05-30 02:51:20|131.12|128.24|131.2|128.32|131.2|128.32|131.12|128.24|0
1653879090000|2022-05-30 02:51:30|131.28|128.4|131.12|128.24|131.28|128.4|131.12|128.24|0
1653879100000|2022-05-30 02:51:40|131.28|128.4|131.28|128.4|131.28|128.4|131.28|128.4|0
1653879110000|2022-05-30 02:51:50|131.2|128.32|131.2|128.32|131.2|128.32|131.2|128.32|0
1653879120000|2022-05-30 02:52:00|131.28|128.4|131.43|128.55|131.43|128.55|131.28|128.4|0
1653879130000|2022-05-30 02:52:10|131.51|128.63|131.43|128.55|131.59|128.71|131.36|128.48|0
1653879140000|2022-05-30 02:52:20|131.51|128.63|131.43|128.55|131.51|128.63|131.36|128.48|0
1653879150000|2022-05-30 02:52:30|131.12|128.24|131.12|128.24|131.12|128.24|131.12|128.24|0
1653879160000|2022-05-30 02:52:40|131.05|128.17|130.97|128.09|131.05|128.17|130.97|128.09|0
1653879180000|2022-05-30 02:53:00|131.12|128.24|131.12|128.24|131.12|128.24|131.12|128.24|0
1653879190000|2022-05-30 02:53:10|130.89|128.01|130.81|127.93|130.97|128.09|130.81|127.93|0
1653879200000|2022-05-30 02:53:20|130.65|127.77|130.65|127.77|130.65|127.77|130.65|127.77|0
1653879210000|2022-05-30 02:53:30|130.5|127.62|130.5|127.62|130.5|127.62|130.5|127.62|0
1653879220000|2022-05-30 02:53:40|130.58|127.7|130.58|127.7|130.65|127.77|130.58|127.7|0
1653879230000|2022-05-30 02:53:50|130.5|127.62|130.19|127.31|130.5|127.62|130.19|127.31|0
1653879240000|2022-05-30 02:54:00|130.34|127.46|130.34|127.46|130.5|127.62|130.34|127.46|0
1653879250000|2022-05-30 02:54:10|130.5|127.62|130.65|127.77|130.65|127.77|130.5|127.62|0
1653879260000|2022-05-30 02:54:20|130.73|127.85|130.89|128.01|130.89|128.01|130.73|127.85|0
1653879270000|2022-05-30 02:54:30|130.96|128.08|130.96|128.08|130.96|128.08|130.96|128.08|0
1653879280000|2022-05-30 02:54:40|130.89|128.01|130.89|128.01|130.89|128.01|130.89|128.01|0
1653879290000|2022-05-30 02:54:50|130.96|128.08|131.12|128.24|131.12|128.24|130.96|128.08|0
1653879310000|2022-05-30 02:55:10|131.58|128.7|131.58|128.7|131.58|128.7|131.58|128.7|0
1653879320000|2022-05-30 02:55:20|131.43|128.55|131.43|128.55|131.43|128.55|131.43|128.55|0
1653879330000|2022-05-30 02:55:30|131.27|128.39|131.35|128.47|131.35|128.47|131.27|128.39|0
1653879340000|2022-05-30 02:55:40|131.43|128.55|131.58|128.7|131.58|128.7|131.43|128.55|0
1653879350000|2022-05-30 02:55:50|131.51|128.63|131.43|128.55|131.58|128.7|131.43|128.55|0
1653879360000|2022-05-30 02:56:00|131.58|128.7|131.43|128.55|131.58|128.7|131.43|128.55|0
1653879400000|2022-05-30 02:56:40|131.51|128.63|131.43|128.55|131.51|128.63|131.43|128.55|0
1653879410000|2022-05-30 02:56:50|131.58|128.7|131.74|128.86|131.74|128.86|131.58|128.7|0
1653879420000|2022-05-30 02:57:00|131.89|129.01|131.74|128.86|131.89|129.01|131.74|128.86|0
1653879430000|2022-05-30 02:57:10|131.82|128.94|131.89|129.01|131.89|129.01|131.82|128.94|0
1653879450000|2022-05-30 02:57:30|131.97|129.09|131.89|129.01|131.97|129.09|131.89|129.01|0
1653879470000|2022-05-30 02:57:50|131.97|129.09|131.82|128.94|131.97|129.09|131.82|128.94|0
1653879480000|2022-05-30 02:58:00|131.74|128.86|131.74|128.86|131.74|128.86|131.74|128.86|0
1653879490000|2022-05-30 02:58:10|131.58|128.7|131.89|129.01|131.89|129.01|131.58|128.7|0
1653879510000|2022-05-30 02:58:30|131.74|128.86|131.74|128.86|131.74|128.86|131.74|128.86|0
1653879520000|2022-05-30 02:58:40|131.73|128.85|131.73|128.85|131.73|128.85|131.73|128.85|0
1653879530000|2022-05-30 02:58:50|131.42|128.54|131.42|128.54|131.42|128.54|131.42|128.54|0
1653879540000|2022-05-30 02:59:00|131.27|128.39|131.27|128.39|131.27|128.39|131.27|128.39|0
1653879560000|2022-05-30 02:59:20|131.11|128.23|131.04|128.16|131.11|128.23|131.04|128.16|0
1653879570000|2022-05-30 02:59:30|131.11|128.23|131.04|128.16|131.11|128.23|131.04|128.16|0
1653879580000|2022-05-30 02:59:40|131.11|128.23|131.27|128.39|131.27|128.39|131.11|128.23|0
1653879590000|2022-05-30 02:59:50|131.19|128.31|131.19|128.31|131.19|128.31|131.19|128.31|0
1653879600000|2022-05-30 03:00:00|131.27|128.39|131.42|128.54|131.42|128.54|131.27|128.39|0
1653879610000|2022-05-30 03:00:10|131.5|128.62|131.27|128.39|131.5|128.62|131.27|128.39|0
1653879620000|2022-05-30 03:00:20|131.11|128.23|131.19|128.31|131.19|128.31|131.11|128.23|0
1653879630000|2022-05-30 03:00:30|131.11|128.23|131.19|128.31|131.26|128.38|131.11|128.23|0
1653879640000|2022-05-30 03:00:40|131.26|128.38|131.11|128.23|131.26|128.38|131.11|128.23|0
1653879650000|2022-05-30 03:00:50|130.95|128.07|131.03|128.15|131.03|128.15|130.95|128.07|0
1653879660000|2022-05-30 03:01:00|130.95|128.07|130.88|128|130.95|128.07|130.8|127.92|0
1653879670000|2022-05-30 03:01:10|130.8|127.92|130.72|127.84|130.8|127.92|130.64|127.76|0
1653879680000|2022-05-30 03:01:20|130.8|127.92|130.8|127.92|130.8|127.92|130.72|127.84|0
1653879690000|2022-05-30 03:01:30|130.95|128.07|130.95|128.07|130.95|128.07|130.95|128.07|0
1653879700000|2022-05-30 03:01:40|130.88|128|130.88|128|130.95|128.07|130.88|128|0
1653879710000|2022-05-30 03:01:50|130.95|128.07|130.95|128.07|130.95|128.07|130.95|128.07|0
1653879720000|2022-05-30 03:02:00|131.03|128.15|130.95|128.07|131.03|128.15|130.95|128.07|0
1653879730000|2022-05-30 03:02:10|131.19|128.31|131.19|128.31|131.19|128.31|131.19|128.31|0
1653879740000|2022-05-30 03:02:20|130.95|128.07|131.11|128.23|131.11|128.23|130.95|128.07|0
1653879750000|2022-05-30 03:02:30|131.03|128.15|130.95|128.07|131.03|128.15|130.95|128.07|0
1653879760000|2022-05-30 03:02:40|131.11|128.23|131.11|128.23|131.11|128.23|131.11|128.23|0
1653879770000|2022-05-30 03:02:50|131.03|128.15|131.03|128.15|131.03|128.15|131.03|128.15|0
1653879780000|2022-05-30 03:03:00|131.11|128.23|131.11|128.23|131.11|128.23|131.11|128.23|0
1653879790000|2022-05-30 03:03:10|131.19|128.31|131.19|128.31|131.19|128.31|131.19|128.31|0
1653879810000|2022-05-30 03:03:30|131.26|128.38|131.5|128.62|131.5|128.62|131.26|128.38|0
1653879820000|2022-05-30 03:03:40|131.42|128.54|131.34|128.46|131.42|128.54|131.34|128.46|0
1653879830000|2022-05-30 03:03:50|131.26|128.38|131.18|128.3|131.26|128.38|131.18|128.3|0
1653879840000|2022-05-30 03:04:00|131.1|128.22|131.03|128.15|131.1|128.22|131.03|128.15|0
1653879850000|2022-05-30 03:04:10|130.95|128.07|130.95|128.07|131.03|128.15|130.95|128.07|0
1653879870000|2022-05-30 03:04:30|130.79|127.91|130.79|127.91|130.79|127.91|130.79|127.91|0
1653879880000|2022-05-30 03:04:40|130.64|127.76|130.64|127.76|130.64|127.76|130.64|127.76|0
1653879890000|2022-05-30 03:04:50|130.48|127.6|130.48|127.6|130.48|127.6|130.48|127.6|0
1653879900000|2022-05-30 03:05:00|130.64|127.76|130.72|127.84|130.72|127.84|130.64|127.76|0
1653879910000|2022-05-30 03:05:10|130.79|127.91|130.79|127.91|130.95|128.07|130.79|127.91|0
1653879920000|2022-05-30 03:05:20|130.87|127.99|130.95|128.07|130.95|128.07|130.87|127.99|0
1653879930000|2022-05-30 03:05:30|130.87|127.99|130.79|127.91|130.87|127.99|130.79|127.91|0
1653879940000|2022-05-30 03:05:40|130.87|127.99|130.95|128.07|130.95|128.07|130.87|127.99|0
1653879950000|2022-05-30 03:05:50|130.87|127.99|130.87|127.99|130.87|127.99|130.87|127.99|0
1653879960000|2022-05-30 03:06:00|130.95|128.07|130.87|127.99|130.95|128.07|130.87|127.99|0
1653879980000|2022-05-30 03:06:20|130.79|127.91|130.79|127.91|130.79|127.91|130.79|127.91|0
1653879990000|2022-05-30 03:06:30|130.87|127.99|130.87|127.99|130.87|127.99|130.87|127.99|0
1653880010000|2022-05-30 03:06:50|130.79|127.91|131.02|128.14|131.1|128.22|130.79|127.91|0
1653880020000|2022-05-30 03:07:00|131.1|128.22|131.1|128.22|131.1|128.22|131.02|128.14|0
1653880030000|2022-05-30 03:07:10|131.02|128.14|131.02|128.14|131.02|128.14|131.02|128.14|0
1653880040000|2022-05-30 03:07:20|130.94|128.06|130.87|127.99|130.94|128.06|130.87|127.99|0
1653880050000|2022-05-30 03:07:30|130.79|127.91|130.94|128.06|130.94|128.06|130.79|127.91|0
1653880060000|2022-05-30 03:07:40|131.1|128.22|131.25|128.37|131.25|128.37|131.1|128.22|0
1653880070000|2022-05-30 03:07:50|131.18|128.3|131.1|128.22|131.18|128.3|131.1|128.22|0
1653880080000|2022-05-30 03:08:00|131.25|128.37|131.25|128.37|131.25|128.37|131.25|128.37|0
1653880090000|2022-05-30 03:08:10|131.18|128.3|131.25|128.37|131.25|128.37|131.18|128.3|0
1653880110000|2022-05-30 03:08:30|131.33|128.45|131.33|128.45|131.33|128.45|131.25|128.37|0
1653880120000|2022-05-30 03:08:40|131.25|128.37|131.25|128.37|131.25|128.37|131.25|128.37|0
1653880140000|2022-05-30 03:09:00|131.56|128.68|131.64|128.76|131.64|128.76|131.56|128.68|0
1653880150000|2022-05-30 03:09:10|131.72|128.84|131.64|128.76|131.72|128.84|131.56|128.68|0
1653880160000|2022-05-30 03:09:20|131.72|128.84|132.03|129.15|132.03|129.15|131.72|128.84|0
1653880170000|2022-05-30 03:09:30|131.87|128.99|131.87|128.99|131.96|129.08|131.87|128.99|0
1653880180000|2022-05-30 03:09:40|131.72|128.84|131.72|128.84|131.72|128.84|131.72|128.84|0
1653880200000|2022-05-30 03:10:00|132.03|129.15|131.95|129.07|132.03|129.15|131.95|129.07|0
1653880210000|2022-05-30 03:10:10|132.03|129.15|131.87|128.99|132.03|129.15|131.87|128.99|0
1653880220000|2022-05-30 03:10:20|132.03|129.15|132.03|129.15|132.03|129.15|131.95|129.07|0
1653880230000|2022-05-30 03:10:30|132.11|129.23|132.03|129.15|132.11|129.23|132.03|129.15|0
1653880240000|2022-05-30 03:10:40|132.18|129.3|132.34|129.46|132.5|129.62|132.18|129.3|0
1653880250000|2022-05-30 03:10:50|132.5|129.62|132.34|129.46|132.5|129.62|132.34|129.46|0
1653880260000|2022-05-30 03:11:00|132.5|129.62|132.5|129.62|132.5|129.62|132.5|129.62|0
1653880270000|2022-05-30 03:11:10|132.34|129.46|132.5|129.62|132.5|129.62|132.34|129.46|0
1653880290000|2022-05-30 03:11:30|132.81|129.93|132.81|129.93|132.81|129.93|132.81|129.93|0
1653880300000|2022-05-30 03:11:40|132.65|129.77|132.81|129.93|132.81|129.93|132.65|129.77|0
1653880310000|2022-05-30 03:11:50|132.73|129.85|132.65|129.77|132.73|129.85|132.65|129.77|0
1653880320000|2022-05-30 03:12:00|132.5|129.62|132.5|129.62|132.65|129.77|132.5|129.62|0
1653880330000|2022-05-30 03:12:10|132.34|129.46|132.81|129.93|132.81|129.93|132.34|129.46|0
1653880360000|2022-05-30 03:12:40|132.96|130.08|132.96|130.08|132.96|130.08|132.96|130.08|0
1653880390000|2022-05-30 03:13:10|132.81|129.93|132.81|129.93|132.81|129.93|132.81|129.93|0
1653880400000|2022-05-30 03:13:20|132.65|129.77|132.49|129.61|132.65|129.77|132.49|129.61|0
1653880410000|2022-05-30 03:13:30|132.57|129.69|132.57|129.69|132.57|129.69|132.49|129.61|0
1653880420000|2022-05-30 03:13:40|132.49|129.61|132.49|129.61|132.57|129.69|132.49|129.61|0
1653880430000|2022-05-30 03:13:50|132.42|129.54|132.34|129.46|132.42|129.54|132.34|129.46|0
1653880440000|2022-05-30 03:14:00|132.26|129.38|132.02|129.14|132.26|129.38|132.02|129.14|0
1653880450000|2022-05-30 03:14:10|132.1|129.22|132.02|129.14|132.1|129.22|132.02|129.14|0
1653880470000|2022-05-30 03:14:30|132.1|129.22|132.18|129.3|132.18|129.3|132.02|129.14|0
1653880500000|2022-05-30 03:15:00|132.02|129.14|132.02|129.14|132.02|129.14|132.02|129.14|0
1653880510000|2022-05-30 03:15:10|131.87|128.99|131.79|128.91|131.87|128.99|131.79|128.91|0
1653880520000|2022-05-30 03:15:20|131.87|128.99|131.87|128.99|131.87|128.99|131.87|128.99|0
1653880530000|2022-05-30 03:15:30|131.86|128.98|131.71|128.83|131.86|128.98|131.71|128.83|0
1653880540000|2022-05-30 03:15:40|131.79|128.91|131.79|128.91|131.79|128.91|131.79|128.91|0
1653880550000|2022-05-30 03:15:50|131.71|128.83|131.55|128.67|131.71|128.83|131.55|128.67|0
1653880560000|2022-05-30 03:16:00|131.63|128.75|131.55|128.67|131.63|128.75|131.55|128.67|0
1653880570000|2022-05-30 03:16:10|131.63|128.75|131.63|128.75|131.63|128.75|131.63|128.75|0
1653880580000|2022-05-30 03:16:20|131.71|128.83|131.55|128.67|131.71|128.83|131.55|128.67|0
1653880590000|2022-05-30 03:16:30|131.63|128.75|131.86|128.98|131.86|128.98|131.63|128.75|0
1653880600000|2022-05-30 03:16:40|131.79|128.91|131.86|128.98|131.86|128.98|131.79|128.91|0
1653880610000|2022-05-30 03:16:50|131.71|128.83|131.79|128.91|131.79|128.91|131.71|128.83|0
1653880620000|2022-05-30 03:17:00|131.71|128.83|131.71|128.83|131.71|128.83|131.71|128.83|0
1653880630000|2022-05-30 03:17:10|131.86|128.98|132.02|129.14|132.02|129.14|131.86|128.98|0
1653880660000|2022-05-30 03:17:40|132.1|129.22|132.02|129.14|132.1|129.22|132.02|129.14|0
1653880670000|2022-05-30 03:17:50|132.17|129.29|132.02|129.14|132.17|129.29|132.02|129.14|0
1653880680000|2022-05-30 03:18:00|132.1|129.22|132.02|129.14|132.1|129.22|132.02|129.14|0
1653880690000|2022-05-30 03:18:10|132.1|129.22|131.94|129.06|132.1|129.22|131.94|129.06|0
1653880700000|2022-05-30 03:18:20|131.86|128.98|131.86|128.98|131.86|128.98|131.86|128.98|0
1653880720000|2022-05-30 03:18:40|132.02|129.14|132.02|129.14|132.02|129.14|132.02|129.14|0
1653880730000|2022-05-30 03:18:50|132.17|129.29|132.1|129.22|132.17|129.29|132.1|129.22|0
1653880740000|2022-05-30 03:19:00|132.02|129.14|132.17|129.29|132.17|129.29|132.02|129.14|0
1653880750000|2022-05-30 03:19:10|132.1|129.22|132.02|129.14|132.1|129.22|132.02|129.14|0
1653880760000|2022-05-30 03:19:20|132.17|129.29|132.25|129.37|132.25|129.37|132.17|129.29|0
1653880770000|2022-05-30 03:19:30|132.33|129.45|132.48|129.6|132.48|129.6|132.33|129.45|0
1653880790000|2022-05-30 03:19:50|132.41|129.53|132.33|129.45|132.41|129.53|132.33|129.45|0
1653880800000|2022-05-30 03:20:00|132.41|129.53|132.48|129.6|132.48|129.6|132.33|129.45|0
1653880810000|2022-05-30 03:20:10|132.33|129.45|132.33|129.45|132.33|129.45|132.33|129.45|0
1653880820000|2022-05-30 03:20:20|132.17|129.29|132.33|129.45|132.33|129.45|132.17|129.29|0
1653880830000|2022-05-30 03:20:30|132.48|129.6|132.17|129.29|132.48|129.6|132.17|129.29|0
1653880850000|2022-05-30 03:20:50|132.33|129.45|132.33|129.45|132.33|129.45|132.33|129.45|0
1653880860000|2022-05-30 03:21:00|132.01|129.13|132.01|129.13|132.01|129.13|132.01|129.13|0
1653880870000|2022-05-30 03:21:10|132.09|129.21|132.09|129.21|132.09|129.21|132.09|129.21|0
1653880880000|2022-05-30 03:21:20|132.01|129.13|132.09|129.21|132.09|129.21|132.01|129.13|0
1653880890000|2022-05-30 03:21:30|132.01|129.13|132.09|129.21|132.09|129.21|132.01|129.13|0
1653880900000|2022-05-30 03:21:40|132.01|129.13|131.94|129.06|132.01|129.13|131.94|129.06|0
1653880910000|2022-05-30 03:21:50|131.86|128.98|131.85|128.97|131.86|128.98|131.85|128.97|0
1653880920000|2022-05-30 03:22:00|131.78|128.9|131.7|128.82|131.85|128.97|131.7|128.82|0
1653880950000|2022-05-30 03:22:30|131.85|128.97|131.85|128.97|131.85|128.97|131.78|128.9|0
1653880960000|2022-05-30 03:22:40|131.7|128.82|131.7|128.82|131.7|128.82|131.7|128.82|0
1653880970000|2022-05-30 03:22:50|131.85|128.97|131.85|128.97|131.85|128.97|131.85|128.97|0
1653880990000|2022-05-30 03:23:10|131.78|128.9|131.85|128.97|131.85|128.97|131.78|128.9|0
1653881030000|2022-05-30 03:23:50|131.7|128.82|131.7|128.82|131.7|128.82|131.7|128.82|0
1653881040000|2022-05-30 03:24:00|131.85|128.97|131.93|129.05|131.93|129.05|131.85|128.97|0
1653881050000|2022-05-30 03:24:10|131.85|128.97|132.01|129.13|132.01|129.13|131.85|128.97|0
1653881060000|2022-05-30 03:24:20|132.16|129.28|132.16|129.28|132.16|129.28|132.16|129.28|0
1653881070000|2022-05-30 03:24:30|132.32|129.44|132.16|129.28|132.32|129.44|132.16|129.28|0
1653881090000|2022-05-30 03:24:50|132.09|129.21|131.85|128.97|132.09|129.21|131.85|128.97|0
1653881100000|2022-05-30 03:25:00|132.01|129.13|132.01|129.13|132.01|129.13|132.01|129.13|0
1653881110000|2022-05-30 03:25:10|132.16|129.28|132.16|129.28|132.16|129.28|132.16|129.28|0
1653881120000|2022-05-30 03:25:20|132.09|129.21|132.01|129.13|132.09|129.21|131.93|129.05|0
1653881130000|2022-05-30 03:25:30|131.93|129.05|131.93|129.05|132.01|129.13|131.93|129.05|0
1653881140000|2022-05-30 03:25:40|132.01|129.13|132.16|129.28|132.16|129.28|132.01|129.13|0
1653881150000|2022-05-30 03:25:50|132.01|129.13|131.93|129.05|132.01|129.13|131.93|129.05|0
1653881160000|2022-05-30 03:26:00|131.85|128.97|131.85|128.97|131.85|128.97|131.85|128.97|0
1653881170000|2022-05-30 03:26:10|131.77|128.89|131.69|128.81|131.77|128.89|131.69|128.81|0
1653881180000|2022-05-30 03:26:20|131.85|128.97|131.85|128.97|131.85|128.97|131.85|128.97|0
1653881190000|2022-05-30 03:26:30|132|129.12|132|129.12|132|129.12|132|129.12|0
1653881200000|2022-05-30 03:26:40|132.08|129.2|132.08|129.2|132.08|129.2|132.08|129.2|0
1653881210000|2022-05-30 03:26:50|132.16|129.28|131.93|129.05|132.16|129.28|131.93|129.05|0
1653881220000|2022-05-30 03:27:00|131.85|128.97|132|129.12|132|129.12|131.85|128.97|0
1653881240000|2022-05-30 03:27:20|131.93|129.05|132|129.12|132|129.12|131.93|129.05|0
1653881300000|2022-05-30 03:28:20|132.16|129.28|132.16|129.28|132.16|129.28|132.16|129.28|0
1653881330000|2022-05-30 03:28:50|132.08|129.2|132.08|129.2|132.08|129.2|132.08|129.2|0
1653881340000|2022-05-30 03:29:00|132.16|129.28|132.16|129.28|132.24|129.36|132.16|129.28|0
1653881350000|2022-05-30 03:29:10|132.24|129.36|132.24|129.36|132.24|129.36|132.24|129.36|0
1653881360000|2022-05-30 03:29:20|132.31|129.43|132.47|129.59|132.63|129.75|132.31|129.43|0
1653881370000|2022-05-30 03:29:30|132.63|129.75|132.47|129.59|132.63|129.75|132.47|129.59|0
1653881380000|2022-05-30 03:29:40|132.31|129.43|132.31|129.43|132.31|129.43|132.31|129.43|0
1653881390000|2022-05-30 03:29:50|132.39|129.51|132.39|129.51|132.47|129.59|132.31|129.43|0
1653881400000|2022-05-30 03:30:00|132.31|129.43|132.62|129.74|132.62|129.74|132.31|129.43|0
1653881410000|2022-05-30 03:30:10|132.47|129.59|132.31|129.43|132.47|129.59|132.31|129.43|0
1653881420000|2022-05-30 03:30:20|132.24|129.36|132.24|129.36|132.24|129.36|132.24|129.36|0
1653881430000|2022-05-30 03:30:30|132.31|129.43|132.31|129.43|132.31|129.43|132.31|129.43|0
1653881440000|2022-05-30 03:30:40|132.39|129.51|132.31|129.43|132.39|129.51|132.31|129.43|0
1653881450000|2022-05-30 03:30:50|132.47|129.59|132.78|129.9|132.78|129.9|132.47|129.59|0
1653881460000|2022-05-30 03:31:00|132.62|129.74|132.78|129.9|132.78|129.9|132.62|129.74|0
1653881470000|2022-05-30 03:31:10|132.62|129.74|132.62|129.74|132.62|129.74|132.62|129.74|0
1653881490000|2022-05-30 03:31:30|132.47|129.59|132.62|129.74|132.62|129.74|132.47|129.59|0
1653881500000|2022-05-30 03:31:40|132.55|129.67|132.46|129.58|132.55|129.67|132.46|129.58|0
1653881510000|2022-05-30 03:31:50|132.39|129.51|132.15|129.27|132.46|129.58|132.15|129.27|0
1653881520000|2022-05-30 03:32:00|132.31|129.43|132|129.12|132.31|129.43|132|129.12|0
1653881530000|2022-05-30 03:32:10|132.15|129.27|132.15|129.27|132.15|129.27|132.15|129.27|0
1653881550000|2022-05-30 03:32:30|132.23|129.35|132.23|129.35|132.23|129.35|132.23|129.35|0
1653881560000|2022-05-30 03:32:40|132.15|129.27|132.15|129.27|132.15|129.27|132.15|129.27|0
1653881570000|2022-05-30 03:32:50|131.99|129.11|132.15|129.27|132.15|129.27|131.99|129.11|0
1653881610000|2022-05-30 03:33:30|131.99|129.11|132.15|129.27|132.15|129.27|131.99|129.11|0
1653881650000|2022-05-30 03:34:10|132.23|129.35|132.23|129.35|132.23|129.35|132.23|129.35|0
1653881660000|2022-05-30 03:34:20|132.3|129.42|132.54|129.66|132.54|129.66|132.3|129.42|0
1653881670000|2022-05-30 03:34:30|132.7|129.82|132.93|130.05|132.93|130.05|132.62|129.74|0
1653881700000|2022-05-30 03:35:00|132.62|129.74|132.85|129.97|132.85|129.97|132.62|129.74|0
1653881710000|2022-05-30 03:35:10|132.93|130.05|132.77|129.89|132.93|130.05|132.77|129.89|0
1653881720000|2022-05-30 03:35:20|132.62|129.74|132.62|129.74|132.7|129.82|132.62|129.74|0
1653881740000|2022-05-30 03:35:40|132.7|129.82|132.77|129.89|132.77|129.89|132.7|129.82|0
1653881820000|2022-05-30 03:37:00|132.85|129.97|133.01|130.13|133.01|130.13|132.85|129.97|0
1653881830000|2022-05-30 03:37:10|132.93|130.05|132.77|129.89|132.93|130.05|132.77|129.89|0
1653881850000|2022-05-30 03:37:30|132.93|130.05|132.93|130.05|132.93|130.05|132.93|130.05|0
1653881860000|2022-05-30 03:37:40|133.08|130.2|133.08|130.2|133.08|130.2|133.08|130.2|0
1653881870000|2022-05-30 03:37:50|132.93|130.05|132.93|130.05|132.93|130.05|132.93|130.05|0
1653881880000|2022-05-30 03:38:00|132.77|129.89|132.61|129.73|132.77|129.89|132.61|129.73|0
1653881890000|2022-05-30 03:38:10|132.46|129.58|132.45|129.57|132.46|129.58|132.45|129.57|0
1653881910000|2022-05-30 03:38:30|132.54|129.66|132.45|129.57|132.54|129.66|132.45|129.57|0
1653881920000|2022-05-30 03:38:40|132.3|129.42|132.14|129.26|132.3|129.42|132.14|129.26|0
1653881930000|2022-05-30 03:38:50|132.22|129.34|132.45|129.57|132.45|129.57|132.22|129.34|0
1653881940000|2022-05-30 03:39:00|132.3|129.42|132.22|129.34|132.3|129.42|132.22|129.34|0
1653881950000|2022-05-30 03:39:10|132.3|129.42|132.61|129.73|132.61|129.73|132.3|129.42|0
1653881960000|2022-05-30 03:39:20|132.53|129.65|132.45|129.57|132.53|129.65|132.38|129.5|0
1653881970000|2022-05-30 03:39:30|132.3|129.42|132.38|129.5|132.38|129.5|132.3|129.42|0
1653881980000|2022-05-30 03:39:40|132.3|129.42|132.38|129.5|132.38|129.5|132.3|129.42|0
1653881990000|2022-05-30 03:39:50|132.45|129.57|132.45|129.57|132.45|129.57|132.45|129.57|0
1653882000000|2022-05-30 03:40:00|132.61|129.73|132.53|129.65|132.61|129.73|132.53|129.65|0
1653882010000|2022-05-30 03:40:10|132.45|129.57|132.3|129.42|132.45|129.57|132.3|129.42|0
1653882020000|2022-05-30 03:40:20|132.38|129.5|132.29|129.41|132.45|129.57|132.29|129.41|0
1653882030000|2022-05-30 03:40:30|132.38|129.5|132.45|129.57|132.45|129.57|132.38|129.5|0
1653882040000|2022-05-30 03:40:40|132.61|129.73|132.61|129.73|132.61|129.73|132.61|129.73|0
1653882050000|2022-05-30 03:40:50|132.38|129.5|132.61|129.73|132.61|129.73|132.38|129.5|0
1653882060000|2022-05-30 03:41:00|132.76|129.88|132.76|129.88|132.76|129.88|132.76|129.88|0
1653882090000|2022-05-30 03:41:30|132.92|130.04|132.92|130.04|132.92|130.04|132.92|130.04|0
1653882100000|2022-05-30 03:41:40|133|130.12|132.92|130.04|133|130.12|132.92|130.04|0
1653882110000|2022-05-30 03:41:50|132.76|129.88|132.76|129.88|132.76|129.88|132.76|129.88|0
1653882120000|2022-05-30 03:42:00|132.61|129.73|132.61|129.73|132.61|129.73|132.61|129.73|0
1653882140000|2022-05-30 03:42:20|132.45|129.57|132.45|129.57|132.45|129.57|132.45|129.57|0
1653882160000|2022-05-30 03:42:40|132.6|129.72|132.6|129.72|132.6|129.72|132.6|129.72|0
1653882190000|2022-05-30 03:43:10|132.76|129.88|132.6|129.72|132.76|129.88|132.6|129.72|0
1653882210000|2022-05-30 03:43:30|132.68|129.8|132.68|129.8|132.68|129.8|132.68|129.8|0
1653882220000|2022-05-30 03:43:40|132.76|129.88|132.6|129.72|132.76|129.88|132.6|129.72|0
1653882230000|2022-05-30 03:43:50|132.76|129.88|132.76|129.88|132.76|129.88|132.76|129.88|0
1653882240000|2022-05-30 03:44:00|132.6|129.72|132.6|129.72|132.6|129.72|132.6|129.72|0
1653882260000|2022-05-30 03:44:20|132.76|129.88|132.76|129.88|132.76|129.88|132.76|129.88|0
1653882280000|2022-05-30 03:44:40|132.68|129.8|132.44|129.56|132.68|129.8|132.44|129.56|0
1653882290000|2022-05-30 03:44:50|132.53|129.65|132.53|129.65|132.53|129.65|132.53|129.65|0
1653882300000|2022-05-30 03:45:00|132.6|129.72|132.37|129.49|132.6|129.72|132.29|129.41|0
1653882310000|2022-05-30 03:45:10|132.29|129.41|132.6|129.72|132.6|129.72|132.29|129.41|0
1653882320000|2022-05-30 03:45:20|132.76|129.88|132.76|129.88|132.76|129.88|132.76|129.88|0
1653882330000|2022-05-30 03:45:30|132.91|130.03|132.91|130.03|132.91|130.03|132.91|130.03|0
1653882340000|2022-05-30 03:45:40|133|130.12|132.91|130.03|133|130.12|132.91|130.03|0
1653882350000|2022-05-30 03:45:50|132.99|130.11|132.91|130.03|132.99|130.11|132.91|130.03|0
1653882360000|2022-05-30 03:46:00|132.76|129.88|132.6|129.72|132.76|129.88|132.6|129.72|0
1653882370000|2022-05-30 03:46:10|132.76|129.88|133.23|130.35|133.23|130.35|132.76|129.88|0
1653882380000|2022-05-30 03:46:20|133.15|130.27|133.07|130.19|133.15|130.27|133.07|130.19|0
1653882410000|2022-05-30 03:46:50|132.91|130.03|132.91|130.03|132.91|130.03|132.91|130.03|0
1653882420000|2022-05-30 03:47:00|132.6|129.72|133.07|130.19|133.07|130.19|132.6|129.72|0
1653882430000|2022-05-30 03:47:10|132.91|130.03|132.91|130.03|132.91|130.03|132.91|130.03|0
1653882450000|2022-05-30 03:47:30|133.07|130.19|133.07|130.19|133.07|130.19|133.07|130.19|0
1653882460000|2022-05-30 03:47:40|133.22|130.34|133.22|130.34|133.22|130.34|133.22|130.34|0
1653882470000|2022-05-30 03:47:50|133.31|130.43|133.54|130.66|133.54|130.66|133.31|130.43|0
1653882480000|2022-05-30 03:48:00|133.7|130.82|133.7|130.82|133.7|130.82|133.7|130.82|0
1653882490000|2022-05-30 03:48:10|133.54|130.66|133.38|130.5|133.54|130.66|133.38|130.5|0
1653882500000|2022-05-30 03:48:20|133.22|130.34|133.38|130.5|133.38|130.5|133.22|130.34|0
1653882510000|2022-05-30 03:48:30|133.3|130.42|133.3|130.42|133.3|130.42|133.3|130.42|0
1653882520000|2022-05-30 03:48:40|133.38|130.5|133.3|130.42|133.38|130.5|133.3|130.42|0
1653882530000|2022-05-30 03:48:50|133.38|130.5|133.38|130.5|133.38|130.5|133.38|130.5|0
1653882540000|2022-05-30 03:49:00|133.3|130.42|133.3|130.42|133.3|130.42|133.3|130.42|0
1653882550000|2022-05-30 03:49:10|133.38|130.5|133.22|130.34|133.38|130.5|133.22|130.34|0
1653882560000|2022-05-30 03:49:20|133.38|130.5|133.22|130.34|133.38|130.5|133.22|130.34|0
1653882600000|2022-05-30 03:50:00|132.75|129.87|132.75|129.87|132.75|129.87|132.75|129.87|0
1653882610000|2022-05-30 03:50:10|132.59|129.71|132.59|129.71|132.59|129.71|132.59|129.71|0
1653882620000|2022-05-30 03:50:20|132.83|129.95|133.06|130.18|133.06|130.18|132.83|129.95|0
1653882630000|2022-05-30 03:50:30|132.75|129.87|132.91|130.03|132.91|130.03|132.75|129.87|0
1653882640000|2022-05-30 03:50:40|132.75|129.87|132.75|129.87|132.75|129.87|132.75|129.87|0
1653882660000|2022-05-30 03:51:00|132.59|129.71|132.59|129.71|132.59|129.71|132.59|129.71|0
1653882670000|2022-05-30 03:51:10|132.43|129.55|132.43|129.55|132.43|129.55|132.43|129.55|0
1653882680000|2022-05-30 03:51:20|132.59|129.71|132.59|129.71|132.59|129.71|132.59|129.71|0
1653882690000|2022-05-30 03:51:30|132.75|129.87|132.75|129.87|132.75|129.87|132.75|129.87|0
1653882700000|2022-05-30 03:51:40|132.59|129.71|132.75|129.87|132.75|129.87|132.59|129.71|0
1653882710000|2022-05-30 03:51:50|132.59|129.71|132.59|129.71|132.59|129.71|132.59|129.71|0
1653882720000|2022-05-30 03:52:00|132.67|129.79|132.43|129.55|132.67|129.79|132.43|129.55|0
1653882740000|2022-05-30 03:52:20|132.28|129.4|132.28|129.4|132.28|129.4|132.28|129.4|0
1653882750000|2022-05-30 03:52:30|132.12|129.24|132.12|129.24|132.12|129.24|132.12|129.24|0
1653882770000|2022-05-30 03:52:50|132.28|129.4|132.04|129.16|132.28|129.4|132.04|129.16|0
1653882780000|2022-05-30 03:53:00|132.12|129.24|131.81|128.93|132.12|129.24|131.81|128.93|0
1653882790000|2022-05-30 03:53:10|131.96|129.08|132.12|129.24|132.12|129.24|131.96|129.08|0
1653882810000|2022-05-30 03:53:30|132.27|129.39|132.27|129.39|132.27|129.39|132.27|129.39|0
1653882820000|2022-05-30 03:53:40|132.12|129.24|131.96|129.08|132.12|129.24|131.96|129.08|0
1653882840000|2022-05-30 03:54:00|131.89|129.01|131.8|128.92|131.89|129.01|131.8|128.92|0
1653882860000|2022-05-30 03:54:20|131.73|128.85|131.73|128.85|131.73|128.85|131.73|128.85|0
1653882870000|2022-05-30 03:54:30|131.8|128.92|131.8|128.92|131.8|128.92|131.8|128.92|0
1653882880000|2022-05-30 03:54:40|131.96|129.08|131.96|129.08|132.04|129.16|131.96|129.08|0
1653882900000|2022-05-30 03:55:00|131.8|128.92|131.8|128.92|131.8|128.92|131.8|128.92|0
1653882910000|2022-05-30 03:55:10|131.65|128.77|131.65|128.77|131.65|128.77|131.65|128.77|0
1653882930000|2022-05-30 03:55:30|131.73|128.85|131.73|128.85|131.73|128.85|131.73|128.85|0
1653882940000|2022-05-30 03:55:40|131.65|128.77|131.8|128.92|131.8|128.92|131.65|128.77|0
1653882950000|2022-05-30 03:55:50|131.96|129.08|132.11|129.23|132.11|129.23|131.96|129.08|0
1653882970000|2022-05-30 03:56:10|132.27|129.39|132.27|129.39|132.27|129.39|132.2|129.32|0
1653882980000|2022-05-30 03:56:20|132.11|129.23|132.2|129.32|132.2|129.32|132.11|129.23|0
1653882990000|2022-05-30 03:56:30|132.27|129.39|132.27|129.39|132.27|129.39|132.27|129.39|0
1653883010000|2022-05-30 03:56:50|132.35|129.47|132.43|129.55|132.43|129.55|132.35|129.47|0
1653883020000|2022-05-30 03:57:00|132.51|129.63|132.43|129.55|132.51|129.63|132.43|129.55|0
1653883030000|2022-05-30 03:57:10|132.51|129.63|132.74|129.86|132.74|129.86|132.51|129.63|0
1653883040000|2022-05-30 03:57:20|132.9|130.02|132.9|130.02|132.9|130.02|132.9|130.02|0
1653883050000|2022-05-30 03:57:30|132.89|130.01|132.89|130.01|132.89|130.01|132.89|130.01|0
1653883060000|2022-05-30 03:57:40|132.82|129.94|132.89|130.01|132.89|130.01|132.82|129.94|0
1653883080000|2022-05-30 03:58:00|132.74|129.86|132.58|129.7|132.74|129.86|132.58|129.7|0
1653883090000|2022-05-30 03:58:10|132.66|129.78|132.58|129.7|132.74|129.86|132.58|129.7|0
1653883160000|2022-05-30 03:59:20|132.82|129.94|132.42|129.54|132.82|129.94|132.42|129.54|0
1653883180000|2022-05-30 03:59:40|132.35|129.47|132.35|129.47|132.35|129.47|132.35|129.47|0
1653883190000|2022-05-30 03:59:50|132.42|129.54|132.26|129.38|132.42|129.54|132.26|129.38|0
1653883200000|2022-05-30 04:00:00|132.42|129.54|132.73|129.85|132.73|129.85|132.42|129.54|0
1653883210000|2022-05-30 04:00:10|132.89|130.01|132.89|130.01|132.89|130.01|132.89|130.01|0
1653883240000|2022-05-30 04:00:40|132.73|129.85|132.73|129.85|132.73|129.85|132.73|129.85|0
1653883260000|2022-05-30 04:01:00|132.89|130.01|132.89|130.01|132.89|130.01|132.89|130.01|0
1653883270000|2022-05-30 04:01:10|132.97|130.09|133.05|130.17|133.05|130.17|132.97|130.09|0
1653883290000|2022-05-30 04:01:30|132.97|130.09|132.97|130.09|133.05|130.17|132.89|130.01|0
1653883300000|2022-05-30 04:01:40|133.05|130.17|132.89|130.01|133.05|130.17|132.89|130.01|0
1653883340000|2022-05-30 04:02:20|133.04|130.16|133.04|130.16|133.04|130.16|133.04|130.16|0
1653883350000|2022-05-30 04:02:30|132.89|130.01|132.89|130.01|132.89|130.01|132.89|130.01|0
1653883360000|2022-05-30 04:02:40|132.73|129.85|132.73|129.85|132.73|129.85|132.73|129.85|0
1653883370000|2022-05-30 04:02:50|132.81|129.93|132.81|129.93|132.81|129.93|132.81|129.93|0
1653883380000|2022-05-30 04:03:00|132.89|130.01|132.89|130.01|132.89|130.01|132.89|130.01|0
1653883400000|2022-05-30 04:03:20|133.04|130.16|133.12|130.24|133.2|130.32|133.04|130.16|0
1653883410000|2022-05-30 04:03:30|133.04|130.16|133.04|130.16|133.04|130.16|133.04|130.16|0
1653883420000|2022-05-30 04:03:40|133.12|130.24|133.2|130.32|133.2|130.32|133.12|130.24|0
1653883430000|2022-05-30 04:03:50|133.28|130.4|133.2|130.32|133.28|130.4|133.2|130.32|0
1653883440000|2022-05-30 04:04:00|133.28|130.4|133.04|130.16|133.28|130.4|133.04|130.16|0
1653883450000|2022-05-30 04:04:10|133.2|130.32|133.2|130.32|133.2|130.32|133.2|130.32|0
1653883460000|2022-05-30 04:04:20|133.28|130.4|133.2|130.32|133.28|130.4|133.2|130.32|0
1653883500000|2022-05-30 04:05:00|133.04|130.16|133.04|130.16|133.04|130.16|133.04|130.16|0
1653883510000|2022-05-30 04:05:10|132.88|130|132.88|130|132.88|130|132.88|130|0
1653883520000|2022-05-30 04:05:20|133.04|130.16|133.04|130.16|133.04|130.16|133.04|130.16|0
1653883560000|2022-05-30 04:06:00|132.88|130|132.72|129.84|132.88|130|132.72|129.84|0
1653883590000|2022-05-30 04:06:30|132.57|129.69|132.41|129.53|132.57|129.69|132.41|129.53|0
1653883630000|2022-05-30 04:07:10|132.49|129.61|132.65|129.77|132.65|129.77|132.49|129.61|0
1653883640000|2022-05-30 04:07:20|132.72|129.84|132.72|129.84|132.72|129.84|132.57|129.69|0
1653883660000|2022-05-30 04:07:40|132.8|129.92|132.8|129.92|132.8|129.92|132.8|129.92|0
1653883670000|2022-05-30 04:07:50|132.88|130|132.88|130|132.88|130|132.8|129.92|0
1653883680000|2022-05-30 04:08:00|132.8|129.92|132.72|129.84|132.8|129.92|132.72|129.84|0
1653883710000|2022-05-30 04:08:30|132.8|129.92|132.72|129.84|132.8|129.92|132.72|129.84|0
1653883720000|2022-05-30 04:08:40|132.56|129.68|132.56|129.68|132.72|129.84|132.56|129.68|0
1653883730000|2022-05-30 04:08:50|132.65|129.77|132.72|129.84|132.72|129.84|132.65|129.77|0
1653883740000|2022-05-30 04:09:00|132.56|129.68|132.56|129.68|132.56|129.68|132.56|129.68|0
1653883760000|2022-05-30 04:09:20|132.72|129.84|132.72|129.84|132.72|129.84|132.72|129.84|0
1653883790000|2022-05-30 04:09:50|132.56|129.68|132.41|129.53|132.56|129.68|132.41|129.53|0
1653883800000|2022-05-30 04:10:00|132.25|129.37|132.25|129.37|132.25|129.37|132.25|129.37|0
1653883840000|2022-05-30 04:10:40|132.33|129.45|132.56|129.68|132.56|129.68|132.33|129.45|0
1653883850000|2022-05-30 04:10:50|132.49|129.61|132.72|129.84|132.72|129.84|132.49|129.61|0
1653883870000|2022-05-30 04:11:10|132.87|129.99|132.87|129.99|132.87|129.99|132.87|129.99|0
1653883890000|2022-05-30 04:11:30|132.72|129.84|132.87|129.99|132.87|129.99|132.72|129.84|0
1653883900000|2022-05-30 04:11:40|133.03|130.15|133.03|130.15|133.03|130.15|133.03|130.15|0
1653883930000|2022-05-30 04:12:10|132.95|130.07|132.87|129.99|132.95|130.07|132.87|129.99|0
1653883940000|2022-05-30 04:12:20|132.8|129.92|132.8|129.92|132.8|129.92|132.8|129.92|0
1653883950000|2022-05-30 04:12:30|132.72|129.84|132.71|129.83|132.87|129.99|132.71|129.83|0
1653883960000|2022-05-30 04:12:40|132.87|129.99|132.71|129.83|132.87|129.99|132.71|129.83|0
1653883990000|2022-05-30 04:13:10|132.87|129.99|133.03|130.15|133.03|130.15|132.87|129.99|0
1653884000000|2022-05-30 04:13:20|132.71|129.83|132.71|129.83|132.71|129.83|132.71|129.83|0
1653884010000|2022-05-30 04:13:30|132.79|129.91|132.71|129.83|132.79|129.91|132.71|129.83|0
1653884030000|2022-05-30 04:13:50|132.79|129.91|132.87|129.99|132.87|129.99|132.79|129.91|0
1653884040000|2022-05-30 04:14:00|132.79|129.91|132.71|129.83|132.79|129.91|132.71|129.83|0
1653884100000|2022-05-30 04:15:00|132.64|129.76|132.48|129.6|132.64|129.76|132.48|129.6|0
1653884110000|2022-05-30 04:15:10|132.55|129.67|132.4|129.52|132.55|129.67|132.4|129.52|0
1653884120000|2022-05-30 04:15:20|132.24|129.36|132.4|129.52|132.4|129.52|132.24|129.36|0
1653884130000|2022-05-30 04:15:30|132.24|129.36|132.08|129.2|132.24|129.36|132.08|129.2|0
1653884140000|2022-05-30 04:15:40|132.17|129.29|132.16|129.28|132.17|129.29|132.16|129.28|0
1653884150000|2022-05-30 04:15:50|132.08|129.2|132.08|129.2|132.08|129.2|132.08|129.2|0
1653884160000|2022-05-30 04:16:00|131.93|129.05|131.93|129.05|131.93|129.05|131.93|129.05|0
1653884170000|2022-05-30 04:16:10|132.08|129.2|132.08|129.2|132.08|129.2|132.08|129.2|0
1653884180000|2022-05-30 04:16:20|132.16|129.28|132.08|129.2|132.16|129.28|132.08|129.2|0
1653884190000|2022-05-30 04:16:30|132.24|129.36|132.24|129.36|132.4|129.52|132.24|129.36|0
1653884200000|2022-05-30 04:16:40|132.4|129.52|132.4|129.52|132.4|129.52|132.24|129.36|0
1653884210000|2022-05-30 04:16:50|132.39|129.51|132.39|129.51|132.39|129.51|132.39|129.51|0
1653884240000|2022-05-30 04:17:20|132.24|129.36|132.24|129.36|132.24|129.36|132.24|129.36|0
1653884280000|2022-05-30 04:18:00|132.16|129.28|132.08|129.2|132.24|129.36|132.08|129.2|0
1653884290000|2022-05-30 04:18:10|131.92|129.04|131.92|129.04|131.92|129.04|131.92|129.04|0
1653884310000|2022-05-30 04:18:30|132.08|129.2|132.24|129.36|132.24|129.36|132.08|129.2|0
1653884320000|2022-05-30 04:18:40|132.39|129.51|132.24|129.36|132.39|129.51|132.24|129.36|0
1653884330000|2022-05-30 04:18:50|132.32|129.44|132.32|129.44|132.32|129.44|132.32|129.44|0
1653884340000|2022-05-30 04:19:00|132.39|129.51|132.23|129.35|132.39|129.51|132.23|129.35|0
1653884350000|2022-05-30 04:19:10|132.32|129.44|132.39|129.51|132.39|129.51|132.32|129.44|0
1653884370000|2022-05-30 04:19:30|132.23|129.35|132.23|129.35|132.23|129.35|132.08|129.2|0
1653884380000|2022-05-30 04:19:40|132.39|129.51|132.39|129.51|132.39|129.51|132.39|129.51|0
1653884460000|2022-05-30 04:21:00|132.31|129.43|132.31|129.43|132.31|129.43|132.31|129.43|0
1653884470000|2022-05-30 04:21:10|132.23|129.35|132.23|129.35|132.23|129.35|132.23|129.35|0
1653884490000|2022-05-30 04:21:30|132.16|129.28|132.07|129.19|132.16|129.28|132.07|129.19|0
1653884510000|2022-05-30 04:21:50|132.23|129.35|132.23|129.35|132.31|129.43|132.23|129.35|0
1653884520000|2022-05-30 04:22:00|132.39|129.51|132.39|129.51|132.39|129.51|132.39|129.51|0
1653884580000|2022-05-30 04:23:00|132.54|129.66|132.54|129.66|132.54|129.66|132.54|129.66|0
1653884590000|2022-05-30 04:23:10|132.47|129.59|132.38|129.5|132.47|129.59|132.38|129.5|0
1653884600000|2022-05-30 04:23:20|132.23|129.35|132.38|129.5|132.38|129.5|132.23|129.35|0
1653884610000|2022-05-30 04:23:30|132.23|129.35|132.23|129.35|132.23|129.35|132.23|129.35|0
1653884630000|2022-05-30 04:23:50|132.15|129.27|132.07|129.19|132.15|129.27|132.07|129.19|0
1653884640000|2022-05-30 04:24:00|132.15|129.27|132.07|129.19|132.23|129.35|132.07|129.19|0
1653884660000|2022-05-30 04:24:20|132.23|129.35|132.23|129.35|132.23|129.35|132.23|129.35|0
1653884710000|2022-05-30 04:25:10|132.15|129.27|132.15|129.27|132.15|129.27|132.15|129.27|0
1653884720000|2022-05-30 04:25:20|132.07|129.19|132.07|129.19|132.07|129.19|132.07|129.19|0
1653884740000|2022-05-30 04:25:40|131.91|129.03|131.91|129.03|131.91|129.03|131.91|129.03|0
1653884750000|2022-05-30 04:25:50|132.07|129.19|132.07|129.19|132.07|129.19|131.99|129.11|0
1653884760000|2022-05-30 04:26:00|131.99|129.11|131.91|129.03|132.07|129.19|131.91|129.03|0
1653884770000|2022-05-30 04:26:10|132.07|129.19|132.07|129.19|132.07|129.19|132.07|129.19|0
1653884790000|2022-05-30 04:26:30|132.22|129.34|132.22|129.34|132.22|129.34|132.22|129.34|0
1653884800000|2022-05-30 04:26:40|132.07|129.19|132.07|129.19|132.07|129.19|132.07|129.19|0
1653884820000|2022-05-30 04:27:00|131.99|129.11|131.91|129.03|131.99|129.11|131.91|129.03|0
1653884860000|2022-05-30 04:27:40|131.83|128.95|131.75|128.87|131.83|128.95|131.75|128.87|0
1653884870000|2022-05-30 04:27:50|131.44|128.56|131.44|128.56|131.44|128.56|131.28|128.4|0
1653884880000|2022-05-30 04:28:00|131.28|128.4|131.28|128.4|131.44|128.56|131.28|128.4|0
1653884890000|2022-05-30 04:28:10|131.13|128.25|131.13|128.25|131.13|128.25|131.13|128.25|0
1653884900000|2022-05-30 04:28:20|131.21|128.33|131.28|128.4|131.28|128.4|131.13|128.25|0
1653884910000|2022-05-30 04:28:30|131.13|128.25|131.28|128.4|131.28|128.4|131.13|128.25|0
1653884920000|2022-05-30 04:28:40|131.44|128.56|131.44|128.56|131.44|128.56|131.44|128.56|0
1653884930000|2022-05-30 04:28:50|131.59|128.71|131.44|128.56|131.59|128.71|131.44|128.56|0
1653884960000|2022-05-30 04:29:20|131.59|128.71|131.44|128.56|131.59|128.71|131.44|128.56|0
1653884970000|2022-05-30 04:29:30|131.28|128.4|131.44|128.56|131.44|128.56|131.28|128.4|0
1653885030000|2022-05-30 04:30:30|131.28|128.4|131.44|128.56|131.44|128.56|131.28|128.4|0
1653885060000|2022-05-30 04:31:00|131.28|128.4|131.28|128.4|131.28|128.4|131.12|128.24|0
1653885100000|2022-05-30 04:31:40|131.36|128.48|131.28|128.4|131.43|128.55|131.28|128.4|0
1653885120000|2022-05-30 04:32:00|131.12|128.24|130.97|128.09|131.12|128.24|130.97|128.09|0
1653885130000|2022-05-30 04:32:10|131.12|128.24|131.12|128.24|131.12|128.24|131.12|128.24|0
1653885140000|2022-05-30 04:32:20|131.05|128.17|130.97|128.09|131.05|128.17|130.97|128.09|0
1653885150000|2022-05-30 04:32:30|131.12|128.24|131.12|128.24|131.12|128.24|131.12|128.24|0
1653885160000|2022-05-30 04:32:40|130.97|128.09|130.97|128.09|130.97|128.09|130.97|128.09|0
1653885180000|2022-05-30 04:33:00|131.12|128.24|130.96|128.08|131.12|128.24|130.96|128.08|0
1653885190000|2022-05-30 04:33:10|131.12|128.24|131.12|128.24|131.12|128.24|131.12|128.24|0
1653885200000|2022-05-30 04:33:20|130.96|128.08|130.96|128.08|130.96|128.08|130.96|128.08|0
1653885210000|2022-05-30 04:33:30|131.05|128.17|130.96|128.08|131.05|128.17|130.96|128.08|0
1653885240000|2022-05-30 04:34:00|130.73|127.85|130.5|127.62|130.73|127.85|130.5|127.62|0
1653885250000|2022-05-30 04:34:10|130.34|127.46|130.34|127.46|130.34|127.46|130.34|127.46|0
1653885260000|2022-05-30 04:34:20|130.42|127.54|130.5|127.62|130.5|127.62|130.42|127.54|0
1653885270000|2022-05-30 04:34:30|130.58|127.7|130.58|127.7|130.58|127.7|130.58|127.7|0
1653885280000|2022-05-30 04:34:40|130.5|127.62|130.65|127.77|130.65|127.77|130.5|127.62|0
1653885290000|2022-05-30 04:34:50|130.5|127.62|130.5|127.62|130.5|127.62|130.5|127.62|0
1653885300000|2022-05-30 04:35:00|130.42|127.54|130.34|127.46|130.42|127.54|130.34|127.46|0
1653885310000|2022-05-30 04:35:10|130.5|127.62|130.5|127.62|130.5|127.62|130.5|127.62|0
1653885320000|2022-05-30 04:35:20|130.49|127.61|130.49|127.61|130.49|127.61|130.49|127.61|0
1653885330000|2022-05-30 04:35:30|130.34|127.46|130.34|127.46|130.34|127.46|130.34|127.46|0
1653885340000|2022-05-30 04:35:40|130.18|127.3|130.03|127.15|130.18|127.3|130.03|127.15|0
1653885350000|2022-05-30 04:35:50|130.18|127.3|130.11|127.23|130.18|127.3|130.11|127.23|0
1653885360000|2022-05-30 04:36:00|130.18|127.3|130.18|127.3|130.18|127.3|130.03|127.15|0
1653885370000|2022-05-30 04:36:10|130.34|127.46|130.34|127.46|130.34|127.46|130.34|127.46|0
1653885400000|2022-05-30 04:36:40|130.42|127.54|130.34|127.46|130.49|127.61|130.34|127.46|0
1653885410000|2022-05-30 04:36:50|130.42|127.54|130.34|127.46|130.42|127.54|130.34|127.46|0
1653885420000|2022-05-30 04:37:00|130.42|127.54|130.42|127.54|130.42|127.54|130.42|127.54|0
1653885430000|2022-05-30 04:37:10|130.34|127.46|130.49|127.61|130.49|127.61|130.34|127.46|0
1653885440000|2022-05-30 04:37:20|130.34|127.46|130.34|127.46|130.34|127.46|130.34|127.46|0
1653885450000|2022-05-30 04:37:30|130.42|127.54|130.34|127.46|130.49|127.61|130.34|127.46|0
1653885460000|2022-05-30 04:37:40|130.49|127.61|130.34|127.46|130.49|127.61|130.34|127.46|0
1653885490000|2022-05-30 04:38:10|130.49|127.61|130.49|127.61|130.49|127.61|130.49|127.61|0
1653885500000|2022-05-30 04:38:20|130.65|127.77|130.65|127.77|130.65|127.77|130.65|127.77|0
1653885510000|2022-05-30 04:38:30|130.02|127.14|129.87|126.99|130.02|127.14|129.87|126.99|0
1653885520000|2022-05-30 04:38:40|129.71|126.83|129.87|126.99|129.87|126.99|129.71|126.83|0
1653885530000|2022-05-30 04:38:50|130.02|127.14|129.87|126.99|130.02|127.14|129.87|126.99|0
1653885540000|2022-05-30 04:39:00|130.02|127.14|130.18|127.3|130.18|127.3|130.02|127.14|0
1653885550000|2022-05-30 04:39:10|130.1|127.22|130.33|127.45|130.33|127.45|130.1|127.22|0
1653885580000|2022-05-30 04:39:40|130.18|127.3|130.33|127.45|130.33|127.45|130.18|127.3|0
1653885600000|2022-05-30 04:40:00|130.41|127.53|130.41|127.53|130.41|127.53|130.41|127.53|0
1653885610000|2022-05-30 04:40:10|130.49|127.61|130.49|127.61|130.49|127.61|130.49|127.61|0
1653885630000|2022-05-30 04:40:30|130.57|127.69|130.64|127.76|130.64|127.76|130.57|127.69|0
1653885640000|2022-05-30 04:40:40|130.72|127.84|130.95|128.07|130.95|128.07|130.72|127.84|0
1653885650000|2022-05-30 04:40:50|131.03|128.15|131.03|128.15|131.11|128.23|131.03|128.15|0
1653885660000|2022-05-30 04:41:00|130.95|128.07|130.95|128.07|130.95|128.07|130.95|128.07|0
1653885670000|2022-05-30 04:41:10|130.8|127.92|130.95|128.07|130.95|128.07|130.8|127.92|0
1653885750000|2022-05-30 04:42:30|131.11|128.23|131.11|128.23|131.11|128.23|131.11|128.23|0
1653885780000|2022-05-30 04:43:00|131.1|128.22|131.26|128.38|131.26|128.38|131.1|128.22|0
1653885790000|2022-05-30 04:43:10|131.1|128.22|131.1|128.22|131.1|128.22|131.03|128.15|0
1653885800000|2022-05-30 04:43:20|131.19|128.31|131.1|128.22|131.19|128.31|131.1|128.22|0
1653885840000|2022-05-30 04:44:00|130.95|128.07|130.95|128.07|130.95|128.07|130.95|128.07|0
1653885860000|2022-05-30 04:44:20|130.79|127.91|130.79|127.91|130.79|127.91|130.79|127.91|0
1653885880000|2022-05-30 04:44:40|130.95|128.07|130.95|128.07|130.95|128.07|130.95|128.07|0
1653885900000|2022-05-30 04:45:00|130.79|127.91|130.79|127.91|130.79|127.91|130.79|127.91|0
1653885920000|2022-05-30 04:45:20|130.63|127.75|130.79|127.91|130.79|127.91|130.63|127.75|0
1653885940000|2022-05-30 04:45:40|130.71|127.83|130.71|127.83|130.71|127.83|130.71|127.83|0
1653885950000|2022-05-30 04:45:50|130.63|127.75|130.63|127.75|130.63|127.75|130.63|127.75|0
1653885960000|2022-05-30 04:46:00|130.71|127.83|130.71|127.83|130.71|127.83|130.71|127.83|0
1653885970000|2022-05-30 04:46:10|130.79|127.91|130.79|127.91|130.79|127.91|130.79|127.91|0
1653885990000|2022-05-30 04:46:30|130.94|128.06|131.02|128.14|131.02|128.14|130.94|128.06|0
1653886000000|2022-05-30 04:46:40|130.94|128.06|130.94|128.06|131.02|128.14|130.94|128.06|0
1653886010000|2022-05-30 04:46:50|131.02|128.14|131.02|128.14|131.02|128.14|131.02|128.14|0
1653886020000|2022-05-30 04:47:00|130.94|128.06|130.94|128.06|131.02|128.14|130.94|128.06|0
1653886030000|2022-05-30 04:47:10|131.1|128.22|131.1|128.22|131.1|128.22|131.1|128.22|0
1653886040000|2022-05-30 04:47:20|130.94|128.06|130.94|128.06|130.94|128.06|130.94|128.06|0
1653886050000|2022-05-30 04:47:30|130.79|127.91|131.18|128.3|131.18|128.3|130.79|127.91|0
1653886060000|2022-05-30 04:47:40|131.1|128.22|131.1|128.22|131.1|128.22|131.1|128.22|0
1653886080000|2022-05-30 04:48:00|131.02|128.14|131.02|128.14|131.02|128.14|131.02|128.14|0
1653886090000|2022-05-30 04:48:10|130.94|128.06|130.79|127.91|130.94|128.06|130.79|127.91|0
1653886100000|2022-05-30 04:48:20|130.94|128.06|130.87|127.99|130.94|128.06|130.87|127.99|0
1653886110000|2022-05-30 04:48:30|130.79|127.91|130.78|127.9|130.79|127.91|130.78|127.9|0
1653886130000|2022-05-30 04:48:50|130.71|127.83|130.71|127.83|130.71|127.83|130.71|127.83|0
1653886140000|2022-05-30 04:49:00|130.78|127.9|130.78|127.9|130.78|127.9|130.78|127.9|0
1653886190000|2022-05-30 04:49:50|130.63|127.75|130.71|127.83|130.71|127.83|130.63|127.75|0
1653886200000|2022-05-30 04:50:00|130.78|127.9|130.78|127.9|130.78|127.9|130.71|127.83|0
1653886210000|2022-05-30 04:50:10|130.86|127.98|130.94|128.06|130.94|128.06|130.86|127.98|0
1653886230000|2022-05-30 04:50:30|130.78|127.9|130.78|127.9|130.78|127.9|130.78|127.9|0
1653886280000|2022-05-30 04:51:20|130.63|127.75|130.47|127.59|130.63|127.75|130.47|127.59|0
1653886300000|2022-05-30 04:51:40|130.39|127.51|130.47|127.59|130.47|127.59|130.31|127.43|0
1653886350000|2022-05-30 04:52:30|130.62|127.74|130.62|127.74|130.62|127.74|130.62|127.74|0
1653886360000|2022-05-30 04:52:40|130.55|127.67|130.55|127.67|130.55|127.67|130.55|127.67|0
1653886370000|2022-05-30 04:52:50|130.47|127.59|130.62|127.74|130.62|127.74|130.47|127.59|0
1653886380000|2022-05-30 04:53:00|130.47|127.59|130.47|127.59|130.47|127.59|130.47|127.59|0
1653886390000|2022-05-30 04:53:10|130.31|127.43|130.31|127.43|130.39|127.51|130.31|127.43|0
1653886400000|2022-05-30 04:53:20|130.86|127.98|130.78|127.9|130.86|127.98|130.78|127.9|0
1653886410000|2022-05-30 04:53:30|130.86|127.98|130.86|127.98|130.86|127.98|130.78|127.9|0
1653886420000|2022-05-30 04:53:40|130.78|127.9|131.01|128.13|131.09|128.21|130.78|127.9|0
1653886430000|2022-05-30 04:53:50|131.09|128.21|130.93|128.05|131.09|128.21|130.93|128.05|0
1653886440000|2022-05-30 04:54:00|131.09|128.21|130.93|128.05|131.09|128.21|130.93|128.05|0
1653886460000|2022-05-30 04:54:20|131.09|128.21|131.09|128.21|131.09|128.21|131.09|128.21|0
1653886480000|2022-05-30 04:54:40|131.17|128.29|131.17|128.29|131.17|128.29|131.17|128.29|0
1653886490000|2022-05-30 04:54:50|131.09|128.21|131.09|128.21|131.09|128.21|131.09|128.21|0
1653886500000|2022-05-30 04:55:00|131.01|128.13|130.93|128.05|131.09|128.21|130.93|128.05|0
1653886510000|2022-05-30 04:55:10|130.86|127.98|130.86|127.98|130.86|127.98|130.86|127.98|0
1653886520000|2022-05-30 04:55:20|130.77|127.89|130.62|127.74|130.77|127.89|130.62|127.74|0
1653886530000|2022-05-30 04:55:30|130.46|127.58|130.46|127.58|130.54|127.66|130.46|127.58|0
1653886560000|2022-05-30 04:56:00|130.31|127.43|130|127.12|130.31|127.43|130|127.12|0
1653886570000|2022-05-30 04:56:10|130.08|127.2|130.15|127.27|130.15|127.27|130.08|127.2|0
1653886590000|2022-05-30 04:56:30|130|127.12|130.08|127.2|130.08|127.2|130|127.12|0
1653886600000|2022-05-30 04:56:40|130.15|127.27|130.15|127.27|130.15|127.27|130.15|127.27|0
1653886610000|2022-05-30 04:56:50|130.31|127.43|130.46|127.58|130.46|127.58|130.31|127.43|0
1653886620000|2022-05-30 04:57:00|130.31|127.43|130.08|127.2|130.31|127.43|130.08|127.2|0
1653886630000|2022-05-30 04:57:10|130|127.12|130.15|127.27|130.15|127.27|130|127.12|0
1653886640000|2022-05-30 04:57:20|130.23|127.35|130.23|127.35|130.23|127.35|130.23|127.35|0
1653886650000|2022-05-30 04:57:30|129.99|127.11|130.08|127.2|130.08|127.2|129.99|127.11|0
1653886660000|2022-05-30 04:57:40|130.15|127.27|129.99|127.11|130.15|127.27|129.99|127.11|0
1653886670000|2022-05-30 04:57:50|130.08|127.2|130.15|127.27|130.15|127.27|130.08|127.2|0
1653886680000|2022-05-30 04:58:00|130.07|127.19|130.07|127.19|130.15|127.27|130.07|127.19|0
1653886690000|2022-05-30 04:58:10|130.15|127.27|130.15|127.27|130.15|127.27|130.15|127.27|0
1653886710000|2022-05-30 04:58:30|130.07|127.19|129.99|127.11|130.07|127.19|129.99|127.11|0
1653886720000|2022-05-30 04:58:40|129.84|126.96|129.99|127.11|129.99|127.11|129.84|126.96|0
1653886730000|2022-05-30 04:58:50|129.84|126.96|129.99|127.11|129.99|127.11|129.84|126.96|0
1653886740000|2022-05-30 04:59:00|130.15|127.27|129.68|126.8|130.15|127.27|129.68|126.8|0
1653886770000|2022-05-30 04:59:30|129.53|126.65|129.53|126.65|129.68|126.8|129.53|126.65|0
1653886790000|2022-05-30 04:59:50|129.37|126.49|129.61|126.73|129.61|126.73|129.37|126.49|0
1653886800000|2022-05-30 05:00:00|129.68|126.8|129.99|127.11|129.99|127.11|129.68|126.8|0
1653886810000|2022-05-30 05:00:10|130.15|127.27|130.15|127.27|130.15|127.27|130.15|127.27|0
1653886820000|2022-05-30 05:00:20|130.3|127.42|130.3|127.42|130.3|127.42|130.3|127.42|0
1653886830000|2022-05-30 05:00:30|129.99|127.11|130.15|127.27|130.15|127.27|129.84|126.96|0
1653886840000|2022-05-30 05:00:40|130.14|127.26|130.14|127.26|130.14|127.26|130.07|127.19|0
1653886850000|2022-05-30 05:00:50|130.3|127.42|130.3|127.42|130.3|127.42|130.3|127.42|0
1653886860000|2022-05-30 05:01:00|130.23|127.35|130.3|127.42|130.3|127.42|130.23|127.35|0
1653886870000|2022-05-30 05:01:10|129.99|127.11|130.07|127.19|130.07|127.19|129.99|127.11|0
1653886880000|2022-05-30 05:01:20|130.3|127.42|130.45|127.57|130.45|127.57|130.3|127.42|0
1653886890000|2022-05-30 05:01:30|130.3|127.42|130.3|127.42|130.3|127.42|130.3|127.42|0
1653886900000|2022-05-30 05:01:40|130.45|127.57|130.45|127.57|130.45|127.57|130.45|127.57|0
1653886910000|2022-05-30 05:01:50|130.61|127.73|130.61|127.73|130.61|127.73|130.61|127.73|0
1653886920000|2022-05-30 05:02:00|130.53|127.65|130.45|127.57|130.53|127.65|130.45|127.57|0
1653886930000|2022-05-30 05:02:10|130.53|127.65|130.61|127.73|130.61|127.73|130.53|127.65|0
1653886940000|2022-05-30 05:02:20|130.69|127.81|130.69|127.81|130.69|127.81|130.69|127.81|0
1653886950000|2022-05-30 05:02:30|130.61|127.73|130.76|127.88|130.76|127.88|130.61|127.73|0
1653886960000|2022-05-30 05:02:40|130.61|127.73|130.61|127.73|130.61|127.73|130.61|127.73|0
1653886970000|2022-05-30 05:02:50|130.53|127.65|130.61|127.73|130.61|127.73|130.45|127.57|0
1653886980000|2022-05-30 05:03:00|130.76|127.88|130.84|127.96|130.84|127.96|130.76|127.88|0
1653886990000|2022-05-30 05:03:10|130.92|128.04|130.76|127.88|130.92|128.04|130.76|127.88|0
1653887000000|2022-05-30 05:03:20|130.61|127.73|130.61|127.73|130.61|127.73|130.61|127.73|0
1653887020000|2022-05-30 05:03:40|130.53|127.65|130.45|127.57|130.53|127.65|130.45|127.57|0
1653887030000|2022-05-30 05:03:50|130.53|127.65|130.45|127.57|130.53|127.65|130.45|127.57|0
1653887040000|2022-05-30 05:04:00|130.22|127.34|130.22|127.34|130.22|127.34|130.14|127.26|0
1653887050000|2022-05-30 05:04:10|130.14|127.26|130.14|127.26|130.14|127.26|130.14|127.26|0
1653887060000|2022-05-30 05:04:20|129.98|127.1|130.14|127.26|130.14|127.26|129.98|127.1|0
1653887070000|2022-05-30 05:04:30|129.98|127.1|129.98|127.1|129.98|127.1|129.98|127.1|0
1653887080000|2022-05-30 05:04:40|129.91|127.03|129.98|127.1|129.98|127.1|129.91|127.03|0
1653887090000|2022-05-30 05:04:50|129.83|126.95|129.91|127.03|129.91|127.03|129.83|126.95|0
1653887100000|2022-05-30 05:05:00|129.83|126.95|129.83|126.95|129.91|127.03|129.83|126.95|0
1653887110000|2022-05-30 05:05:10|129.75|126.87|129.83|126.95|129.83|126.95|129.75|126.87|0
1653887120000|2022-05-30 05:05:20|129.67|126.79|129.36|126.48|129.67|126.79|129.36|126.48|0
1653887130000|2022-05-30 05:05:30|128.9|126.02|129.21|126.33|129.21|126.33|128.9|126.02|0
1653887140000|2022-05-30 05:05:40|129.05|126.17|128.75|125.87|129.05|126.17|128.75|125.87|0
1653887150000|2022-05-30 05:05:50|128.83|125.95|128.83|125.95|128.83|125.95|128.83|125.95|0
1653887160000|2022-05-30 05:06:00|128.9|126.02|129.67|126.79|129.67|126.79|128.9|126.02|0
1653887170000|2022-05-30 05:06:10|129.83|126.95|129.83|126.95|129.83|126.95|129.83|126.95|0
1653887180000|2022-05-30 05:06:20|129.98|127.1|130.29|127.41|130.29|127.41|129.98|127.1|0
1653887190000|2022-05-30 05:06:30|130.14|127.26|130.45|127.57|130.45|127.57|130.14|127.26|0
1653887200000|2022-05-30 05:06:40|130.6|127.72|130.6|127.72|130.76|127.88|130.6|127.72|0
1653887210000|2022-05-30 05:06:50|130.53|127.65|130.6|127.72|130.6|127.72|130.45|127.57|0
1653887220000|2022-05-30 05:07:00|130.53|127.65|130.6|127.72|130.6|127.72|130.53|127.65|0
1653887240000|2022-05-30 05:07:20|130.44|127.56|130.44|127.56|130.44|127.56|130.44|127.56|0
1653887250000|2022-05-30 05:07:30|130.29|127.41|130.44|127.56|130.44|127.56|130.29|127.41|0
1653887260000|2022-05-30 05:07:40|130.6|127.72|130.6|127.72|130.6|127.72|130.6|127.72|0
1653887270000|2022-05-30 05:07:50|130.68|127.8|130.68|127.8|130.68|127.8|130.68|127.8|0
1653887280000|2022-05-30 05:08:00|130.75|127.87|130.75|127.87|130.75|127.87|130.68|127.8|0
1653887290000|2022-05-30 05:08:10|130.6|127.72|130.6|127.72|130.6|127.72|130.6|127.72|0
1653887300000|2022-05-30 05:08:20|130.44|127.56|130.44|127.56|130.44|127.56|130.29|127.41|0
1653887310000|2022-05-30 05:08:30|130.29|127.41|130.52|127.64|130.52|127.64|130.29|127.41|0
1653887320000|2022-05-30 05:08:40|130.44|127.56|130.52|127.64|130.52|127.64|130.44|127.56|0
1653887330000|2022-05-30 05:08:50|130.44|127.56|130.52|127.64|130.52|127.64|130.44|127.56|0
1653887340000|2022-05-30 05:09:00|130.44|127.56|130.37|127.49|130.44|127.56|130.37|127.49|0
1653887350000|2022-05-30 05:09:10|130.29|127.41|130.21|127.33|130.29|127.41|130.21|127.33|0
1653887360000|2022-05-30 05:09:20|130.13|127.25|129.98|127.1|130.13|127.25|129.98|127.1|0
1653887370000|2022-05-30 05:09:30|129.82|126.94|130.06|127.18|130.06|127.18|129.82|126.94|0
1653887380000|2022-05-30 05:09:40|129.98|127.1|129.98|127.1|129.98|127.1|129.82|126.94|0
1653887390000|2022-05-30 05:09:50|129.9|127.02|129.98|127.1|129.98|127.1|129.9|127.02|0
1653887400000|2022-05-30 05:10:00|130.13|127.25|130.13|127.25|130.13|127.25|130.13|127.25|0
1653887410000|2022-05-30 05:10:10|129.98|127.1|129.9|127.02|129.98|127.1|129.9|127.02|0
1653887420000|2022-05-30 05:10:20|129.82|126.94|129.9|127.02|129.9|127.02|129.82|126.94|0
1653887430000|2022-05-30 05:10:30|129.82|126.94|129.82|126.94|129.9|127.02|129.82|126.94|0
1653887450000|2022-05-30 05:10:50|129.9|127.02|129.82|126.94|129.9|127.02|129.82|126.94|0
1653887460000|2022-05-30 05:11:00|129.74|126.86|129.2|126.32|129.74|126.86|129.2|126.32|0
1653887470000|2022-05-30 05:11:10|129.05|126.17|129.05|126.17|129.05|126.17|129.05|126.17|0
1653887490000|2022-05-30 05:11:30|128.89|126.01|128.89|126.01|128.89|126.01|128.89|126.01|0
1653887500000|2022-05-30 05:11:40|128.97|126.09|128.97|126.09|128.97|126.09|128.89|126.01|0
1653887510000|2022-05-30 05:11:50|128.89|126.01|128.82|125.94|128.89|126.01|128.58|125.7|0
1653887520000|2022-05-30 05:12:00|128.74|125.86|128.89|126.01|128.89|126.01|128.74|125.86|0
1653887530000|2022-05-30 05:12:10|128.74|125.86|128.89|126.01|128.89|126.01|128.74|125.86|0
1653887540000|2022-05-30 05:12:20|129.04|126.16|129.04|126.16|129.04|126.16|129.04|126.16|0
1653887550000|2022-05-30 05:12:30|128.89|126.01|128.73|125.85|128.89|126.01|128.73|125.85|0
1653887570000|2022-05-30 05:12:50|128.89|126.01|128.89|126.01|128.89|126.01|128.89|126.01|0
1653887580000|2022-05-30 05:13:00|128.73|125.85|128.73|125.85|128.73|125.85|128.73|125.85|0
1653887600000|2022-05-30 05:13:20|128.58|125.7|128.58|125.7|128.58|125.7|128.58|125.7|0
1653887610000|2022-05-30 05:13:30|128.73|125.85|128.73|125.85|128.73|125.85|128.73|125.85|0
1653887620000|2022-05-30 05:13:40|128.81|125.93|128.89|126.01|128.89|126.01|128.81|125.93|0
1653887630000|2022-05-30 05:13:50|129.04|126.16|128.89|126.01|129.04|126.16|128.89|126.01|0
1653887640000|2022-05-30 05:14:00|128.73|125.85|128.97|126.09|128.97|126.09|128.73|125.85|0
1653887650000|2022-05-30 05:14:10|128.89|126.01|128.89|126.01|128.89|126.01|128.73|125.85|0
1653887660000|2022-05-30 05:14:20|128.81|125.93|129.12|126.24|129.12|126.24|128.81|125.93|0
1653887670000|2022-05-30 05:14:30|128.89|126.01|128.89|126.01|128.89|126.01|128.89|126.01|0
1653887680000|2022-05-30 05:14:40|129.12|126.24|129.04|126.16|129.12|126.24|129.04|126.16|0
1653887690000|2022-05-30 05:14:50|128.89|126.01|128.81|125.93|128.89|126.01|128.81|125.93|0
1653887700000|2022-05-30 05:15:00|128.66|125.78|128.58|125.7|128.66|125.78|128.58|125.7|0
1653887710000|2022-05-30 05:15:10|128.42|125.54|128.5|125.62|128.5|125.62|128.42|125.54|0
1653887720000|2022-05-30 05:15:20|128.66|125.78|128.88|126|128.88|126|128.66|125.78|0
1653887730000|2022-05-30 05:15:30|128.81|125.93|129.04|126.16|129.04|126.16|128.81|125.93|0
1653887740000|2022-05-30 05:15:40|129.19|126.31|129.19|126.31|129.19|126.31|129.19|126.31|0
1653887750000|2022-05-30 05:15:50|129.04|126.16|129.04|126.16|129.04|126.16|129.04|126.16|0
1653887760000|2022-05-30 05:16:00|128.88|126|129.12|126.24|129.12|126.24|128.88|126|0
1653887770000|2022-05-30 05:16:10|129.04|126.16|129.19|126.31|129.19|126.31|129.04|126.16|0
1653887780000|2022-05-30 05:16:20|129.12|126.24|129.35|126.47|129.35|126.47|129.12|126.24|0
1653887790000|2022-05-30 05:16:30|129.19|126.31|129.5|126.62|129.5|126.62|129.19|126.31|0
1653887800000|2022-05-30 05:16:40|129.66|126.78|129.66|126.78|129.66|126.78|129.66|126.78|0
1653887810000|2022-05-30 05:16:50|129.65|126.77|129.65|126.77|129.65|126.77|129.65|126.77|0
1653887820000|2022-05-30 05:17:00|129.35|126.47|129.35|126.47|129.35|126.47|129.35|126.47|0
1653887830000|2022-05-30 05:17:10|129.19|126.31|129.34|126.46|129.35|126.47|129.19|126.31|0
1653887840000|2022-05-30 05:17:20|129.19|126.31|129.19|126.31|129.19|126.31|129.12|126.24|0
1653887850000|2022-05-30 05:17:30|129.04|126.16|129.19|126.31|129.19|126.31|129.04|126.16|0
1653887860000|2022-05-30 05:17:40|129.04|126.16|129.04|126.16|129.12|126.24|129.04|126.16|0
1653887870000|2022-05-30 05:17:50|129.12|126.24|129.04|126.16|129.12|126.24|129.04|126.16|0
1653887880000|2022-05-30 05:18:00|128.88|126|128.88|126|128.88|126|128.88|126|0
1653887890000|2022-05-30 05:18:10|128.73|125.85|128.57|125.69|128.73|125.85|128.57|125.69|0
1653887900000|2022-05-30 05:18:20|128.73|125.85|128.73|125.85|128.81|125.93|128.73|125.85|0
1653887910000|2022-05-30 05:18:30|128.65|125.77|128.73|125.85|128.73|125.85|128.57|125.69|0
1653887930000|2022-05-30 05:18:50|128.81|125.93|128.73|125.85|128.88|126|128.57|125.69|0
1653887940000|2022-05-30 05:19:00|128.57|125.69|128.72|125.84|128.72|125.84|128.57|125.69|0
1653887950000|2022-05-30 05:19:10|128.57|125.69|128.57|125.69|128.57|125.69|128.57|125.69|0
1653887960000|2022-05-30 05:19:20|128.65|125.77|128.65|125.77|128.65|125.77|128.65|125.77|0
1653887970000|2022-05-30 05:19:30|128.57|125.69|128.57|125.69|128.57|125.69|128.42|125.54|0
1653887980000|2022-05-30 05:19:40|128.5|125.62|128.5|125.62|128.5|125.62|128.5|125.62|0
1653887990000|2022-05-30 05:19:50|128.72|125.84|128.72|125.84|128.72|125.84|128.72|125.84|0
1653888000000|2022-05-30 05:20:00|128.57|125.69|128.57|125.69|128.57|125.69|128.57|125.69|0
1653888010000|2022-05-30 05:20:10|128.72|125.84|128.65|125.77|128.72|125.84|128.65|125.77|0
1653888020000|2022-05-30 05:20:20|128.57|125.69|128.57|125.69|128.57|125.69|128.57|125.69|0
1653888040000|2022-05-30 05:20:40|128.65|125.77|128.49|125.61|128.65|125.77|128.49|125.61|0
1653888050000|2022-05-30 05:20:50|128.41|125.53|128.65|125.77|128.65|125.77|128.41|125.53|0
1653888060000|2022-05-30 05:21:00|128.57|125.69|128.49|125.61|128.57|125.69|128.49|125.61|0
1653888070000|2022-05-30 05:21:10|128.57|125.69|128.8|125.92|128.8|125.92|128.57|125.69|0
1653888080000|2022-05-30 05:21:20|128.72|125.84|128.65|125.77|128.72|125.84|128.57|125.69|0
1653888090000|2022-05-30 05:21:30|128.57|125.69|128.34|125.46|128.57|125.69|128.34|125.46|0
1653888100000|2022-05-30 05:21:40|127.95|125.07|127.95|125.07|128.03|125.15|127.95|125.07|0
1653888110000|2022-05-30 05:21:50|128.03|125.15|127.95|125.07|128.03|125.15|127.95|125.07|0
1653888120000|2022-05-30 05:22:00|128.03|125.15|128.26|125.38|128.26|125.38|127.95|125.07|0
1653888140000|2022-05-30 05:22:20|128.41|125.53|128.26|125.38|128.41|125.53|128.26|125.38|0
1653888150000|2022-05-30 05:22:30|128.1|125.22|128.1|125.22|128.1|125.22|128.1|125.22|0
1653888160000|2022-05-30 05:22:40|128.03|125.15|128.18|125.3|128.18|125.3|128.03|125.15|0
1653888170000|2022-05-30 05:22:50|127.8|124.92|127.8|124.92|127.95|125.07|127.8|124.92|0
1653888180000|2022-05-30 05:23:00|127.64|124.76|127.64|124.76|127.64|124.76|127.64|124.76|0
1653888190000|2022-05-30 05:23:10|127.57|124.69|127.64|124.76|127.64|124.76|127.49|124.61|0
1653888200000|2022-05-30 05:23:20|127.8|124.92|127.8|124.92|127.8|124.92|127.8|124.92|0
1653888210000|2022-05-30 05:23:30|127.64|124.76|127.64|124.76|127.64|124.76|127.64|124.76|0
1653888220000|2022-05-30 05:23:40|127.57|124.69|127.49|124.61|127.57|124.69|127.49|124.61|0
1653888230000|2022-05-30 05:23:50|127.33|124.45|127.33|124.45|127.49|124.61|127.33|124.45|0
1653888240000|2022-05-30 05:24:00|127.41|124.53|127.64|124.76|127.64|124.76|127.41|124.53|0
1653888250000|2022-05-30 05:24:10|127.79|124.91|127.79|124.91|127.79|124.91|127.79|124.91|0
1653888260000|2022-05-30 05:24:20|127.87|124.99|127.79|124.91|127.95|125.07|127.79|124.91|0
1653888280000|2022-05-30 05:24:40|127.64|124.76|127.79|124.91|127.79|124.91|127.64|124.76|0
1653888290000|2022-05-30 05:24:50|127.95|125.07|127.95|125.07|127.95|125.07|127.95|125.07|0
1653888300000|2022-05-30 05:25:00|128.1|125.22|128.1|125.22|128.1|125.22|128.1|125.22|0
1653888320000|2022-05-30 05:25:20|127.95|125.07|127.87|124.99|127.95|125.07|127.87|124.99|0
1653888330000|2022-05-30 05:25:30|127.95|125.07|127.79|124.91|127.95|125.07|127.79|124.91|0
1653888340000|2022-05-30 05:25:40|127.95|125.07|127.79|124.91|127.95|125.07|127.79|124.91|0
1653888350000|2022-05-30 05:25:50|127.87|124.99|128.1|125.22|128.1|125.22|127.87|124.99|0
1653888360000|2022-05-30 05:26:00|128.18|125.3|128.25|125.37|128.25|125.37|128.18|125.3|0
1653888380000|2022-05-30 05:26:20|128.41|125.53|128.41|125.53|128.41|125.53|128.41|125.53|0
1653888390000|2022-05-30 05:26:30|128.56|125.68|128.56|125.68|128.56|125.68|128.56|125.68|0
1653888410000|2022-05-30 05:26:50|128.71|125.83|128.56|125.68|128.71|125.83|128.56|125.68|0
1653888420000|2022-05-30 05:27:00|128.71|125.83|128.56|125.68|128.71|125.83|128.56|125.68|0
1653888430000|2022-05-30 05:27:10|128.48|125.6|128.25|125.37|128.48|125.6|128.25|125.37|0
1653888440000|2022-05-30 05:27:20|128.02|125.14|127.94|125.06|128.02|125.14|127.94|125.06|0
1653888450000|2022-05-30 05:27:30|128.02|125.14|127.94|125.06|128.02|125.14|127.94|125.06|0
1653888460000|2022-05-30 05:27:40|128.02|125.14|128.02|125.14|128.02|125.14|128.02|125.14|0
1653888470000|2022-05-30 05:27:50|127.94|125.06|128.1|125.22|128.1|125.22|127.94|125.06|0
1653888480000|2022-05-30 05:28:00|127.94|125.06|127.63|124.75|127.94|125.06|127.63|124.75|0
1653888490000|2022-05-30 05:28:10|127.33|124.45|127.33|124.45|127.33|124.45|127.25|124.37|0
1653888500000|2022-05-30 05:28:20|127.48|124.6|127.41|124.53|127.48|124.6|127.41|124.53|0
1653888510000|2022-05-30 05:28:30|127.33|124.45|127.41|124.53|127.41|124.53|127.33|124.45|0
1653888520000|2022-05-30 05:28:40|127.48|124.6|127.17|124.29|127.48|124.6|127.17|124.29|0
1653888530000|2022-05-30 05:28:50|127.33|124.45|127.33|124.45|127.33|124.45|127.33|124.45|0
1653888540000|2022-05-30 05:29:00|127.17|124.29|127.56|124.68|127.56|124.68|127.17|124.29|0
1653888550000|2022-05-30 05:29:10|127.48|124.6|127.56|124.68|127.56|124.68|127.48|124.6|0
1653888560000|2022-05-30 05:29:20|127.48|124.6|127.56|124.68|127.63|124.75|127.48|124.6|0
1653888570000|2022-05-30 05:29:30|127.17|124.29|127.33|124.45|127.33|124.45|127.17|124.29|0
1653888580000|2022-05-30 05:29:40|127.48|124.6|127.33|124.45|127.48|124.6|127.33|124.45|0
1653888590000|2022-05-30 05:29:50|127.41|124.53|127.33|124.45|127.41|124.53|127.33|124.45|0
1653888600000|2022-05-30 05:30:00|127.17|124.29|127.1|124.22|127.17|124.29|127.02|124.14|0
1653888610000|2022-05-30 05:30:10|127.02|124.14|127.32|124.44|127.4|124.52|127.02|124.14|0
1653888620000|2022-05-30 05:30:20|127.17|124.29|127.17|124.29|127.17|124.29|127.17|124.29|0
1653888630000|2022-05-30 05:30:30|127.25|124.37|127.32|124.44|127.32|124.44|127.17|124.29|0
1653888640000|2022-05-30 05:30:40|127.48|124.6|127.63|124.75|127.63|124.75|127.48|124.6|0
1653888650000|2022-05-30 05:30:50|127.78|124.9|127.63|124.75|127.78|124.9|127.63|124.75|0
1653888660000|2022-05-30 05:31:00|127.78|124.9|127.63|124.75|127.78|124.9|127.63|124.75|0
1653888670000|2022-05-30 05:31:10|127.48|124.6|127.56|124.68|127.56|124.68|127.48|124.6|0
1653888680000|2022-05-30 05:31:20|127.48|124.6|127.4|124.52|127.56|124.68|127.32|124.44|0
1653888690000|2022-05-30 05:31:30|127.25|124.37|127.48|124.6|127.56|124.68|127.25|124.37|0
1653888700000|2022-05-30 05:31:40|127.63|124.75|127.63|124.75|127.63|124.75|127.63|124.75|0
1653888710000|2022-05-30 05:31:50|127.48|124.6|127.48|124.6|127.48|124.6|127.48|124.6|0
1653888720000|2022-05-30 05:32:00|127.32|124.44|127.47|124.59|127.48|124.6|127.32|124.44|0
1653888730000|2022-05-30 05:32:10|127.55|124.67|127.55|124.67|127.55|124.67|127.55|124.67|0
1653888740000|2022-05-30 05:32:20|127.47|124.59|127.55|124.67|127.55|124.67|127.4|124.52|0
1653888750000|2022-05-30 05:32:30|127.47|124.59|127.78|124.9|127.78|124.9|127.47|124.59|0
1653888760000|2022-05-30 05:32:40|127.93|125.05|127.93|125.05|127.93|125.05|127.93|125.05|0
1653888770000|2022-05-30 05:32:50|127.86|124.98|127.78|124.9|127.86|124.98|127.78|124.9|0
1653888780000|2022-05-30 05:33:00|127.63|124.75|127.63|124.75|127.63|124.75|127.63|124.75|0
1653888790000|2022-05-30 05:33:10|127.55|124.67|127.63|124.75|127.63|124.75|127.55|124.67|0
1653888800000|2022-05-30 05:33:20|127.55|124.67|127.55|124.67|127.55|124.67|127.55|124.67|0
1653888810000|2022-05-30 05:33:30|127.32|124.44|127.32|124.44|127.32|124.44|127.32|124.44|0
1653888820000|2022-05-30 05:33:40|127.25|124.37|127.32|124.44|127.32|124.44|127.25|124.37|0
1653888830000|2022-05-30 05:33:50|127.17|124.29|127.17|124.29|127.17|124.29|127.17|124.29|0
1653888840000|2022-05-30 05:34:00|127.01|124.13|127.09|124.21|127.09|124.21|127.01|124.13|0
1653888850000|2022-05-30 05:34:10|127.01|124.13|127.01|124.13|127.01|124.13|127.01|124.13|0
1653888860000|2022-05-30 05:34:20|127.32|124.44|127.17|124.29|127.32|124.44|127.17|124.29|0
1653888870000|2022-05-30 05:34:30|127.32|124.44|127.32|124.44|127.32|124.44|127.24|124.36|0
1653888890000|2022-05-30 05:34:50|127.4|124.52|127.32|124.44|127.4|124.52|127.32|124.44|0
1653888900000|2022-05-30 05:35:00|127.16|124.28|127.01|124.13|127.16|124.28|127.01|124.13|0
1653888910000|2022-05-30 05:35:10|126.86|123.98|126.86|123.98|126.86|123.98|126.86|123.98|0
1653888920000|2022-05-30 05:35:20|126.78|123.9|126.7|123.82|126.78|123.9|126.7|123.82|0
1653888930000|2022-05-30 05:35:30|126.86|123.98|127.01|124.13|127.01|124.13|126.86|123.98|0
1653888940000|2022-05-30 05:35:40|126.86|123.98|126.86|123.98|126.86|123.98|126.86|123.98|0
1653888950000|2022-05-30 05:35:50|127.01|124.13|127.01|124.13|127.01|124.13|127.01|124.13|0
1653888960000|2022-05-30 05:36:00|126.94|124.06|126.86|123.98|126.94|124.06|126.86|123.98|0
1653888970000|2022-05-30 05:36:10|126.78|123.9|126.78|123.9|126.78|123.9|126.78|123.9|0
1653888980000|2022-05-30 05:36:20|126.7|123.82|126.55|123.67|126.7|123.82|126.55|123.67|0
1653888990000|2022-05-30 05:36:30|126.25|123.37|126.09|123.21|126.25|123.37|126.09|123.21|0
1653889000000|2022-05-30 05:36:40|126.02|123.14|126.09|123.21|126.09|123.21|126.02|123.14|0
1653889010000|2022-05-30 05:36:50|126.25|123.37|126.25|123.37|126.25|123.37|126.25|123.37|0
1653889020000|2022-05-30 05:37:00|126.32|123.44|126.55|123.67|126.55|123.67|126.32|123.44|0
1653889030000|2022-05-30 05:37:10|126.7|123.82|126.55|123.67|126.7|123.82|126.55|123.67|0
1653889040000|2022-05-30 05:37:20|126.4|123.52|126.48|123.6|126.48|123.6|126.4|123.52|0
1653889050000|2022-05-30 05:37:30|126.4|123.52|126.4|123.52|126.4|123.52|126.4|123.52|0
1653889060000|2022-05-30 05:37:40|126.55|123.67|126.24|123.36|126.55|123.67|126.24|123.36|0
1653889070000|2022-05-30 05:37:50|126.09|123.21|126.09|123.21|126.09|123.21|126.09|123.21|0
1653889080000|2022-05-30 05:38:00|125.94|123.06|126.09|123.21|126.09|123.21|125.94|123.06|0
1653889100000|2022-05-30 05:38:20|126.24|123.36|126.4|123.52|126.47|123.59|126.24|123.36|0
1653889110000|2022-05-30 05:38:30|126.47|123.59|126.55|123.67|126.55|123.67|126.47|123.59|0
1653889120000|2022-05-30 05:38:40|126.39|123.51|126.24|123.36|126.39|123.51|126.24|123.36|0
1653889130000|2022-05-30 05:38:50|126.32|123.44|126.17|123.29|126.32|123.44|126.09|123.21|0
1653889140000|2022-05-30 05:39:00|126.09|123.21|126.09|123.21|126.09|123.21|126.09|123.21|0
1653889150000|2022-05-30 05:39:10|125.94|123.06|125.94|123.06|125.94|123.06|125.94|123.06|0
1653889160000|2022-05-30 05:39:20|126.09|123.21|126.09|123.21|126.09|123.21|126.09|123.21|0
1653889170000|2022-05-30 05:39:30|125.94|123.06|125.94|123.06|125.94|123.06|125.94|123.06|0
1653889180000|2022-05-30 05:39:40|126.09|123.21|126.24|123.36|126.24|123.36|126.09|123.21|0
1653889190000|2022-05-30 05:39:50|126.17|123.29|126.09|123.21|126.17|123.29|126.09|123.21|0
1653889200000|2022-05-30 05:40:00|126.17|123.29|126.24|123.36|126.24|123.36|126.17|123.29|0
1653889210000|2022-05-30 05:40:10|126.17|123.29|126.24|123.36|126.24|123.36|126.17|123.29|0
1653889230000|2022-05-30 05:40:30|125.94|123.06|126.09|123.21|126.09|123.21|125.94|123.06|0
1653889250000|2022-05-30 05:40:50|126.24|123.36|126.24|123.36|126.24|123.36|126.24|123.36|0
1653889260000|2022-05-30 05:41:00|126.17|123.29|126.09|123.21|126.17|123.29|126.09|123.21|0
1653889270000|2022-05-30 05:41:10|126.17|123.29|126.17|123.29|126.17|123.29|126.09|123.21|0
1653889280000|2022-05-30 05:41:20|126.24|123.36|126.32|123.44|126.32|123.44|126.24|123.36|0
1653889290000|2022-05-30 05:41:30|126.09|123.21|126.09|123.21|126.16|123.28|126.09|123.21|0
1653889300000|2022-05-30 05:41:40|126.01|123.13|126.09|123.21|126.09|123.21|126.01|123.13|0
1653889310000|2022-05-30 05:41:50|126.08|123.2|126.32|123.44|126.32|123.44|126.08|123.2|0
1653889320000|2022-05-30 05:42:00|126.08|123.2|126.16|123.28|126.16|123.28|126.01|123.13|0
1653889330000|2022-05-30 05:42:10|126.08|123.2|126.08|123.2|126.08|123.2|126.08|123.2|0
1653889340000|2022-05-30 05:42:20|125.93|123.05|126.24|123.36|126.24|123.36|125.93|123.05|0
1653889350000|2022-05-30 05:42:30|126.08|123.2|126.08|123.2|126.08|123.2|126.08|123.2|0
1653889370000|2022-05-30 05:42:50|126.16|123.28|126.24|123.36|126.39|123.51|126.16|123.28|0
1653889380000|2022-05-30 05:43:00|126.08|123.2|126.08|123.2|126.24|123.36|126.08|123.2|0
1653889390000|2022-05-30 05:43:10|126.24|123.36|126.24|123.36|126.24|123.36|126.24|123.36|0
1653889400000|2022-05-30 05:43:20|126.23|123.35|126.23|123.35|126.23|123.35|126.23|123.35|0
1653889410000|2022-05-30 05:43:30|126.08|123.2|125.93|123.05|126.08|123.2|125.93|123.05|0
1653889420000|2022-05-30 05:43:40|125.78|122.9|125.78|122.9|125.78|122.9|125.78|122.9|0
1653889430000|2022-05-30 05:43:50|125.93|123.05|125.78|122.9|125.93|123.05|125.78|122.9|0
1653889440000|2022-05-30 05:44:00|125.63|122.75|125.63|122.75|125.63|122.75|125.47|122.59|0
1653889450000|2022-05-30 05:44:10|125.47|122.59|125.47|122.59|125.47|122.59|125.47|122.59|0
1653889490000|2022-05-30 05:44:50|125.32|122.44|125.32|122.44|125.32|122.44|125.32|122.44|0
1653889500000|2022-05-30 05:45:00|125.17|122.29|124.41|121.53|125.17|122.29|124.41|121.53|0
1653889510000|2022-05-30 05:45:10|124.17|121.77|124.63|122.23|124.63|122.23|124.17|121.77|0
1653889520000|2022-05-30 05:45:20|124.78|122.38|124.78|122.38|124.78|122.38|124.78|122.38|0
1653889530000|2022-05-30 05:45:30|124.7|122.3|124.62|122.22|124.78|122.38|124.62|122.22|0
1653889540000|2022-05-30 05:45:40|124.32|121.92|124.47|122.07|124.47|122.07|124.32|121.92|0
1653889550000|2022-05-30 05:45:50|124.32|121.92|124.32|121.92|124.32|121.92|124.32|121.92|0
1653889560000|2022-05-30 05:46:00|124.47|122.07|124.17|121.77|124.47|122.07|124.17|121.77|0
1653889570000|2022-05-30 05:46:10|124.1|121.7|123.72|121.32|124.1|121.7|123.72|121.32|0
1653889580000|2022-05-30 05:46:20|123.87|121.47|124.1|121.7|124.1|121.7|123.87|121.47|0
1653889590000|2022-05-30 05:46:30|124.17|121.77|123.72|121.32|124.17|121.77|123.72|121.32|0
1653889600000|2022-05-30 05:46:40|123.8|121.4|123.87|121.47|123.87|121.47|123.72|121.32|0
1653889610000|2022-05-30 05:46:50|124.02|121.62|124.02|121.62|124.17|121.77|124.02|121.62|0
1653889620000|2022-05-30 05:47:00|123.87|121.47|123.87|121.47|123.95|121.55|123.87|121.47|0
1653889630000|2022-05-30 05:47:10|123.72|121.32|123.72|121.32|123.72|121.32|123.57|121.17|0
1653889640000|2022-05-30 05:47:20|123.87|121.47|123.87|121.47|123.87|121.47|123.87|121.47|0
1653889650000|2022-05-30 05:47:30|123.79|121.39|123.72|121.32|123.79|121.39|123.72|121.32|0
1653889660000|2022-05-30 05:47:40|123.56|121.16|122.66|120.26|123.56|121.16|122.66|120.26|0
1653889670000|2022-05-30 05:47:50|122.81|120.41|123.26|120.86|123.26|120.86|122.81|120.41|0
1653889680000|2022-05-30 05:48:00|123.11|120.71|123.11|120.71|123.26|120.86|122.96|120.56|0
1653889690000|2022-05-30 05:48:10|123.26|120.86|123.64|121.24|123.64|121.24|123.26|120.86|0
1653889700000|2022-05-30 05:48:20|123.56|121.16|123.71|121.31|123.71|121.31|123.56|121.16|0
1653889710000|2022-05-30 05:48:30|123.86|121.46|123.56|121.16|123.86|121.46|123.56|121.16|0
1653889720000|2022-05-30 05:48:40|123.71|121.31|123.71|121.31|123.71|121.31|123.71|121.31|0
1653889730000|2022-05-30 05:48:50|123.56|121.16|123.49|121.09|123.56|121.16|123.49|121.09|0
1653889740000|2022-05-30 05:49:00|123.41|121.01|123.34|120.94|123.56|121.16|123.34|120.94|0
1653889750000|2022-05-30 05:49:10|123.26|120.86|123.11|120.71|123.26|120.86|123.11|120.71|0
1653889760000|2022-05-30 05:49:20|123.26|120.86|123.11|120.71|123.26|120.86|123.11|120.71|0
1653889770000|2022-05-30 05:49:30|122.96|120.56|122.81|120.41|122.96|120.56|122.81|120.41|0
1653889780000|2022-05-30 05:49:40|122.96|120.56|122.81|120.41|122.96|120.56|122.81|120.41|0
1653889790000|2022-05-30 05:49:50|122.66|120.26|122.59|120.19|122.66|120.26|122.59|120.19|0
1653889800000|2022-05-30 05:50:00|122.66|120.26|122.44|120.04|122.74|120.34|122.44|120.04|0
1653889810000|2022-05-30 05:50:10|122.36|119.96|122.51|120.11|122.51|120.11|122.36|119.96|0
1653889820000|2022-05-30 05:50:20|122.36|119.96|122.36|119.96|122.51|120.11|122.36|119.96|0
1653889830000|2022-05-30 05:50:30|122.21|119.81|122.36|119.96|122.36|119.96|122.21|119.81|0
1653889840000|2022-05-30 05:50:40|122.51|120.11|122.36|119.96|122.51|120.11|122.21|119.81|0
1653889850000|2022-05-30 05:50:50|122.51|120.11|122.36|119.96|122.51|120.11|122.36|119.96|0
1653889860000|2022-05-30 05:51:00|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1653889870000|2022-05-30 05:51:10|122.36|119.96|122.36|119.96|122.36|119.96|122.36|119.96|0
1653889890000|2022-05-30 05:51:30|122.14|119.74|121.76|119.36|122.14|119.74|121.76|119.36|0
1653889900000|2022-05-30 05:51:40|121.91|119.51|122.06|119.66|122.06|119.66|121.91|119.51|0
1653889910000|2022-05-30 05:51:50|121.99|119.59|122.21|119.81|122.21|119.81|121.99|119.59|0
1653889920000|2022-05-30 05:52:00|122.06|119.66|122.36|119.96|122.36|119.96|122.06|119.66|0
1653889930000|2022-05-30 05:52:10|122.66|120.26|122.66|120.26|122.66|120.26|122.66|120.26|0
1653889940000|2022-05-30 05:52:20|122.81|120.41|123.11|120.71|123.11|120.71|122.81|120.41|0
1653889950000|2022-05-30 05:52:30|123.26|120.86|122.96|120.56|123.26|120.86|122.96|120.56|0
1653889960000|2022-05-30 05:52:40|123.03|120.63|123.48|121.08|123.48|121.08|123.03|120.63|0
1653889970000|2022-05-30 05:52:50|123.56|121.16|123.71|121.31|123.71|121.31|123.56|121.16|0
1653889980000|2022-05-30 05:53:00|123.86|121.46|123.56|121.16|123.86|121.46|123.56|121.16|0
1653889990000|2022-05-30 05:53:10|123.86|121.46|123.86|121.46|124.01|121.61|123.86|121.46|0
1653890000000|2022-05-30 05:53:20|123.94|121.54|123.86|121.46|123.94|121.54|123.86|121.46|0
1653890010000|2022-05-30 05:53:30|123.78|121.38|123.86|121.46|123.86|121.46|123.71|121.31|0
1653890020000|2022-05-30 05:53:40|124.01|121.61|124.01|121.61|124.16|121.76|124.01|121.61|0
1653890030000|2022-05-30 05:53:50|124.16|121.76|124.24|121.84|124.24|121.84|124.16|121.76|0
1653890040000|2022-05-30 05:54:00|124.01|121.61|124.16|121.76|124.16|121.76|124.01|121.61|0
1653890050000|2022-05-30 05:54:10|124.24|121.84|124.08|121.68|124.24|121.84|124.08|121.68|0
1653890060000|2022-05-30 05:54:20|124.16|121.76|124.01|121.61|124.16|121.76|124.01|121.61|0
1653890070000|2022-05-30 05:54:30|123.7|121.3|123.85|121.45|123.85|121.45|123.7|121.3|0
1653890080000|2022-05-30 05:54:40|123.78|121.38|123.85|121.45|123.85|121.45|123.78|121.38|0
1653890090000|2022-05-30 05:54:50|123.7|121.3|123.7|121.3|123.7|121.3|123.7|121.3|0
1653890100000|2022-05-30 05:55:00|123.63|121.23|123.55|121.15|123.63|121.23|123.55|121.15|0
1653890110000|2022-05-30 05:55:10|123.7|121.3|123.7|121.3|123.7|121.3|123.7|121.3|0
1653890120000|2022-05-30 05:55:20|123.85|121.45|123.55|121.15|123.85|121.45|123.55|121.15|0
1653890130000|2022-05-30 05:55:30|123.63|121.23|123.7|121.3|123.7|121.3|123.55|121.15|0
1653890140000|2022-05-30 05:55:40|123.55|121.15|123.55|121.15|123.55|121.15|123.55|121.15|0
1653890150000|2022-05-30 05:55:50|123.4|121|122.95|120.55|123.4|121|122.95|120.55|0
1653890160000|2022-05-30 05:56:00|122.8|120.4|122.65|120.25|122.8|120.4|122.65|120.25|0
1653890170000|2022-05-30 05:56:10|122.73|120.33|122.8|120.4|122.8|120.4|122.73|120.33|0
1653890180000|2022-05-30 05:56:20|122.73|120.33|123.1|120.7|123.1|120.7|122.73|120.33|0
1653890190000|2022-05-30 05:56:30|122.95|120.55|122.8|120.4|123.03|120.63|122.8|120.4|0
1653890200000|2022-05-30 05:56:40|122.95|120.55|122.95|120.55|122.95|120.55|122.95|120.55|0
1653890210000|2022-05-30 05:56:50|123.03|120.63|123.03|120.63|123.03|120.63|123.03|120.63|0
1653890220000|2022-05-30 05:57:00|122.95|120.55|122.95|120.55|123.03|120.63|122.95|120.55|0
1653890230000|2022-05-30 05:57:10|123.03|120.63|122.95|120.55|123.03|120.63|122.95|120.55|0
1653890240000|2022-05-30 05:57:20|122.8|120.4|122.8|120.4|122.8|120.4|122.8|120.4|0
1653890250000|2022-05-30 05:57:30|122.65|120.25|122.65|120.25|122.8|120.4|122.65|120.25|0
1653890260000|2022-05-30 05:57:40|122.8|120.4|122.95|120.55|122.95|120.55|122.8|120.4|0
1653890270000|2022-05-30 05:57:50|122.8|120.4|122.8|120.4|122.8|120.4|122.72|120.32|0
1653890280000|2022-05-30 05:58:00|122.72|120.32|122.65|120.25|122.72|120.32|122.65|120.25|0
1653890290000|2022-05-30 05:58:10|122.72|120.32|122.65|120.25|122.72|120.32|122.65|120.25|0
1653890300000|2022-05-30 05:58:20|122.72|120.32|122.95|120.55|122.95|120.55|122.72|120.32|0
1653890320000|2022-05-30 05:58:40|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1653890330000|2022-05-30 05:58:50|122.8|120.4|122.8|120.4|122.8|120.4|122.8|120.4|0
1653890340000|2022-05-30 05:59:00|122.65|120.25|122.79|120.39|122.87|120.47|122.65|120.25|0
1653890350000|2022-05-30 05:59:10|122.87|120.47|122.79|120.39|122.87|120.47|122.79|120.39|0
1653890360000|2022-05-30 05:59:20|122.64|120.24|121.9|119.5|122.64|120.24|121.9|119.5|0
1653890370000|2022-05-30 05:59:30|122.05|119.65|121.97|119.57|122.05|119.65|121.97|119.57|0
1653890380000|2022-05-30 05:59:40|121.9|119.5|121.97|119.57|121.97|119.57|121.9|119.5|0
1653890390000|2022-05-30 05:59:50|122.04|119.64|121.75|119.35|122.04|119.64|121.75|119.35|0
1653890400000|2022-05-30 06:00:00|121.82|119.42|123.09|120.69|123.09|120.69|121.82|119.42|0
1653890410000|2022-05-30 06:00:10|122.87|120.47|122.64|120.24|122.87|120.47|122.64|120.24|0
1653890420000|2022-05-30 06:00:20|122.79|120.39|122.64|120.24|122.79|120.39|122.64|120.24|0
1653890430000|2022-05-30 06:00:30|122.49|120.09|122.04|119.64|122.49|120.09|122.04|119.64|0
1653890440000|2022-05-30 06:00:40|122.19|119.79|122.34|119.94|122.34|119.94|122.19|119.79|0
1653890450000|2022-05-30 06:00:50|122.64|120.24|122.34|119.94|122.64|120.24|122.34|119.94|0
1653890460000|2022-05-30 06:01:00|122.42|120.02|122.49|120.09|122.64|120.24|122.42|120.02|0
1653890470000|2022-05-30 06:01:10|122.42|120.02|122.49|120.09|122.64|120.24|122.42|120.02|0
1653890480000|2022-05-30 06:01:20|122.64|120.24|122.57|120.17|122.64|120.24|122.57|120.17|0
1653890490000|2022-05-30 06:01:30|122.79|120.39|122.87|120.47|122.87|120.47|122.79|120.39|0
1653890500000|2022-05-30 06:01:40|122.94|120.54|123.09|120.69|123.09|120.69|122.94|120.54|0
1653890510000|2022-05-30 06:01:50|122.94|120.54|123.24|120.84|123.24|120.84|122.94|120.54|0
1653890520000|2022-05-30 06:02:00|123.17|120.77|123.09|120.69|123.17|120.77|123.09|120.69|0
1653890530000|2022-05-30 06:02:10|123.24|120.84|123.39|120.99|123.39|120.99|123.24|120.84|0
1653890540000|2022-05-30 06:02:20|123.54|121.14|123.54|121.14|123.54|121.14|123.54|121.14|0
1653890550000|2022-05-30 06:02:30|123.39|120.99|123.54|121.14|123.62|121.22|123.39|120.99|0
1653890560000|2022-05-30 06:02:40|123.47|121.07|123.69|121.29|123.69|121.29|123.47|121.07|0
1653890570000|2022-05-30 06:02:50|123.54|121.14|123.54|121.14|123.54|121.14|123.39|120.99|0
1653890580000|2022-05-30 06:03:00|123.39|120.99|123.47|121.07|123.47|121.07|123.39|120.99|0
1653890590000|2022-05-30 06:03:10|123.39|120.99|123.39|120.99|123.47|121.07|123.39|120.99|0
1653890600000|2022-05-30 06:03:20|123.32|120.92|122.94|120.54|123.32|120.92|122.94|120.54|0
1653890610000|2022-05-30 06:03:30|123.09|120.69|122.79|120.39|123.09|120.69|122.79|120.39|0
1653890620000|2022-05-30 06:03:40|122.94|120.54|122.87|120.47|122.94|120.54|122.87|120.47|0
1653890630000|2022-05-30 06:03:50|122.94|120.54|122.79|120.39|122.94|120.54|122.72|120.32|0
1653890640000|2022-05-30 06:04:00|122.71|120.31|122.64|120.24|122.79|120.39|122.64|120.24|0
1653890650000|2022-05-30 06:04:10|122.49|120.09|122.19|119.79|122.49|120.09|122.19|119.79|0
1653890660000|2022-05-30 06:04:20|122.34|119.94|122.04|119.64|122.34|119.94|122.04|119.64|0
1653890670000|2022-05-30 06:04:30|122.12|119.72|122.34|119.94|122.34|119.94|122.04|119.64|0
1653890680000|2022-05-30 06:04:40|122.49|120.09|122.71|120.31|122.71|120.31|122.49|120.09|0
1653890690000|2022-05-30 06:04:50|122.79|120.39|122.79|120.39|122.79|120.39|122.79|120.39|0
1653890700000|2022-05-30 06:05:00|122.71|120.31|122.86|120.46|122.86|120.46|122.64|120.24|0
1653890710000|2022-05-30 06:05:10|123.01|120.61|123.01|120.61|123.01|120.61|122.94|120.54|0
1653890720000|2022-05-30 06:05:20|123.09|120.69|123.09|120.69|123.24|120.84|123.09|120.69|0
1653890730000|2022-05-30 06:05:30|123.24|120.84|123.39|120.99|123.39|120.99|123.24|120.84|0
1653890740000|2022-05-30 06:05:40|123.54|121.14|123.39|120.99|123.54|121.14|123.31|120.91|0
1653890750000|2022-05-30 06:05:50|123.23|120.83|123.23|120.83|123.31|120.91|123.23|120.83|0
1653890760000|2022-05-30 06:06:00|123.16|120.76|123.46|121.06|123.46|121.06|123.16|120.76|0
1653890770000|2022-05-30 06:06:10|123.54|121.14|123.53|121.13|123.84|121.44|123.53|121.13|0
1653890780000|2022-05-30 06:06:20|123.69|121.29|123.69|121.29|123.69|121.29|123.69|121.29|0
1653890790000|2022-05-30 06:06:30|123.53|121.13|123.53|121.13|123.61|121.21|123.53|121.13|0
1653890800000|2022-05-30 06:06:40|123.23|120.83|123.46|121.06|123.46|121.06|123.23|120.83|0
1653890810000|2022-05-30 06:06:50|123.68|121.28|123.68|121.28|123.84|121.44|123.68|121.28|0
1653890830000|2022-05-30 06:07:10|123.53|121.13|123.53|121.13|123.53|121.13|123.46|121.06|0
1653890840000|2022-05-30 06:07:20|123.68|121.28|123.68|121.28|123.68|121.28|123.68|121.28|0
1653890850000|2022-05-30 06:07:30|123.53|121.13|123.23|120.83|123.53|121.13|123.23|120.83|0
1653890860000|2022-05-30 06:07:40|123.38|120.98|123.38|120.98|123.38|120.98|123.38|120.98|0
1653890870000|2022-05-30 06:07:50|123.46|121.06|123.38|120.98|123.46|121.06|123.38|120.98|0
1653890880000|2022-05-30 06:08:00|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1653890900000|2022-05-30 06:08:20|122.93|120.53|122.93|120.53|122.93|120.53|122.93|120.53|0
1653890910000|2022-05-30 06:08:30|122.86|120.46|122.93|120.53|123.08|120.68|122.86|120.46|0
1653890920000|2022-05-30 06:08:40|122.78|120.38|122.63|120.23|122.78|120.38|122.63|120.23|0
1653890930000|2022-05-30 06:08:50|122.71|120.31|122.71|120.31|122.71|120.31|122.63|120.23|0
1653890940000|2022-05-30 06:09:00|122.63|120.23|122.78|120.38|122.78|120.38|122.63|120.23|0
1653890960000|2022-05-30 06:09:20|122.63|120.23|122.63|120.23|122.63|120.23|122.63|120.23|0
1653890970000|2022-05-30 06:09:30|122.33|119.93|122.18|119.78|122.33|119.93|122.18|119.78|0
1653890980000|2022-05-30 06:09:40|122.03|119.63|122.33|119.93|122.33|119.93|122.03|119.63|0
1653890990000|2022-05-30 06:09:50|122.41|120.01|122.18|119.78|122.41|120.01|122.18|119.78|0
1653891000000|2022-05-30 06:10:00|122.03|119.63|122.33|119.93|122.33|119.93|122.03|119.63|0
1653891010000|2022-05-30 06:10:10|122.26|119.86|122.33|119.93|122.41|120.01|122.18|119.78|0
1653891020000|2022-05-30 06:10:20|122.41|120.01|122.48|120.08|122.48|120.08|122.41|120.01|0
1653891030000|2022-05-30 06:10:30|122.4|120|122.4|120|122.4|120|122.4|120|0
1653891040000|2022-05-30 06:10:40|122.33|119.93|122.18|119.78|122.33|119.93|122.18|119.78|0
1653891060000|2022-05-30 06:11:00|122.1|119.7|122.33|119.93|122.33|119.93|122.1|119.7|0
1653891070000|2022-05-30 06:11:10|122.18|119.78|122.48|120.08|122.48|120.08|122.18|119.78|0
1653891080000|2022-05-30 06:11:20|122.33|119.93|122.1|119.7|122.33|119.93|122.1|119.7|0
1653891090000|2022-05-30 06:11:30|122.03|119.63|121.95|119.55|122.03|119.63|121.88|119.48|0
1653891100000|2022-05-30 06:11:40|122.03|119.63|121.73|119.33|122.03|119.63|121.73|119.33|0
1653891110000|2022-05-30 06:11:50|121.66|119.26|121.43|119.03|121.73|119.33|121.43|119.03|0
1653891120000|2022-05-30 06:12:00|120.98|118.58|121.43|119.03|121.43|119.03|120.98|118.58|0
1653891130000|2022-05-30 06:12:10|121.73|119.33|122.02|119.62|122.02|119.62|121.58|119.18|0
1653891140000|2022-05-30 06:12:20|121.95|119.55|121.95|119.55|121.95|119.55|121.95|119.55|0
1653891150000|2022-05-30 06:12:30|121.73|119.33|121.87|119.47|121.87|119.47|121.65|119.25|0
1653891160000|2022-05-30 06:12:40|122.02|119.62|121.43|119.03|122.02|119.62|121.43|119.03|0
1653891170000|2022-05-30 06:12:50|121.5|119.1|121.58|119.18|121.58|119.18|121.43|119.03|0
1653891180000|2022-05-30 06:13:00|121.43|119.03|121.13|118.73|121.43|119.03|121.13|118.73|0
1653891190000|2022-05-30 06:13:10|121.28|118.88|121.28|118.88|121.28|118.88|121.28|118.88|0
1653891200000|2022-05-30 06:13:20|121.13|118.73|121.13|118.73|121.13|118.73|121.13|118.73|0
1653891210000|2022-05-30 06:13:30|121.06|118.66|121.28|118.88|121.28|118.88|121.06|118.66|0
1653891220000|2022-05-30 06:13:40|121.21|118.81|121.13|118.73|121.21|118.81|121.13|118.73|0
1653891240000|2022-05-30 06:14:00|120.98|118.58|121.13|118.73|121.13|118.73|120.98|118.58|0
1653891260000|2022-05-30 06:14:20|121.2|118.8|121.13|118.73|121.28|118.88|121.13|118.73|0
1653891280000|2022-05-30 06:14:40|120.98|118.58|120.91|118.51|120.98|118.58|120.91|118.51|0
1653891290000|2022-05-30 06:14:50|120.83|118.43|120.68|118.28|120.91|118.51|120.68|118.28|0
1653891300000|2022-05-30 06:15:00|120.38|117.98|120.91|118.51|120.91|118.51|120.38|117.98|0
1653891310000|2022-05-30 06:15:10|120.98|118.58|120.83|118.43|120.98|118.58|120.83|118.43|0
1653891320000|2022-05-30 06:15:20|120.98|118.58|120.83|118.43|120.98|118.58|120.76|118.36|0
1653891330000|2022-05-30 06:15:30|120.98|118.58|120.98|118.58|120.98|118.58|120.98|118.58|0
1653891340000|2022-05-30 06:15:40|121.12|118.72|121.12|118.72|121.12|118.72|121.12|118.72|0
1653891350000|2022-05-30 06:15:50|120.98|118.58|121.12|118.72|121.12|118.72|120.98|118.58|0
1653891360000|2022-05-30 06:16:00|120.98|118.58|121.27|118.87|121.27|118.87|120.98|118.58|0
1653891370000|2022-05-30 06:16:10|121.12|118.72|121.27|118.87|121.27|118.87|121.12|118.72|0
1653891380000|2022-05-30 06:16:20|121.42|119.02|121.27|118.87|121.42|119.02|121.27|118.87|0
1653891390000|2022-05-30 06:16:30|121.12|118.72|121.35|118.95|121.35|118.95|121.12|118.72|0
1653891400000|2022-05-30 06:16:40|121.42|119.02|121.35|118.95|121.42|119.02|121.35|118.95|0
1653891410000|2022-05-30 06:16:50|121.27|118.87|121.27|118.87|121.27|118.87|121.27|118.87|0
1653891420000|2022-05-30 06:17:00|121.12|118.72|121.2|118.8|121.27|118.87|121.12|118.72|0
1653891430000|2022-05-30 06:17:10|121.27|118.87|121.12|118.72|121.27|118.87|121.12|118.72|0
1653891440000|2022-05-30 06:17:20|120.82|118.42|120.82|118.42|120.82|118.42|120.82|118.42|0
1653891450000|2022-05-30 06:17:30|120.9|118.5|120.97|118.57|120.97|118.57|120.9|118.5|0
1653891480000|2022-05-30 06:18:00|120.9|118.5|120.82|118.42|120.9|118.5|120.82|118.42|0
1653891490000|2022-05-30 06:18:10|120.97|118.57|120.97|118.57|120.97|118.57|120.97|118.57|0
1653891500000|2022-05-30 06:18:20|121.05|118.65|121.27|118.87|121.27|118.87|121.05|118.65|0
1653891510000|2022-05-30 06:18:30|121.12|118.72|121.27|118.87|121.27|118.87|121.12|118.72|0
1653891520000|2022-05-30 06:18:40|121.2|118.8|120.82|118.42|121.2|118.8|120.82|118.42|0
1653891530000|2022-05-30 06:18:50|120.97|118.57|120.82|118.42|120.97|118.57|120.82|118.42|0
1653891540000|2022-05-30 06:19:00|120.97|118.57|120.97|118.57|120.97|118.57|120.9|118.5|0
1653891550000|2022-05-30 06:19:10|121.12|118.72|120.82|118.42|121.12|118.72|120.82|118.42|0
1653891560000|2022-05-30 06:19:20|120.67|118.27|120.67|118.27|120.67|118.27|120.67|118.27|0
1653891570000|2022-05-30 06:19:30|120.52|118.12|120.08|117.68|120.52|118.12|120.08|117.68|0
1653891580000|2022-05-30 06:19:40|120.16|117.76|120.16|117.76|120.23|117.83|120.16|117.76|0
1653891590000|2022-05-30 06:19:50|119.93|117.53|120.08|117.68|120.08|117.68|119.93|117.53|0
1653891600000|2022-05-30 06:20:00|120.01|117.61|119.78|117.38|120.08|117.68|119.78|117.38|0
1653891610000|2022-05-30 06:20:10|119.71|117.31|120.23|117.83|120.23|117.83|119.71|117.31|0
1653891620000|2022-05-30 06:20:20|120.08|117.68|120.08|117.68|120.08|117.68|120.08|117.68|0
1653891630000|2022-05-30 06:20:30|120.01|117.61|120.23|117.83|120.23|117.83|120.01|117.61|0
1653891640000|2022-05-30 06:20:40|120.15|117.75|120.15|117.75|120.15|117.75|120.08|117.68|0
1653891650000|2022-05-30 06:20:50|120.08|117.68|119.86|117.46|120.08|117.68|119.86|117.46|0
1653891660000|2022-05-30 06:21:00|119.63|117.23|119.71|117.31|119.71|117.31|119.63|117.23|0
1653891670000|2022-05-30 06:21:10|119.63|117.23|119.71|117.31|119.71|117.31|119.63|117.23|0
1653891680000|2022-05-30 06:21:20|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1653891690000|2022-05-30 06:21:30|119.71|117.31|119.78|117.38|119.78|117.38|119.71|117.31|0
1653891700000|2022-05-30 06:21:40|119.86|117.46|119.93|117.53|120|117.6|119.86|117.46|0
1653891710000|2022-05-30 06:21:50|120|117.6|120.08|117.68|120.08|117.68|120|117.6|0
1653891720000|2022-05-30 06:22:00|120.22|117.82|120.08|117.68|120.22|117.82|120.08|117.68|0
1653891730000|2022-05-30 06:22:10|120.22|117.82|120.37|117.97|120.37|117.97|120.22|117.82|0
1653891740000|2022-05-30 06:22:20|120.22|117.82|120.22|117.82|120.37|117.97|120.22|117.82|0
1653891750000|2022-05-30 06:22:30|120.3|117.9|121.1|118.7|121.1|118.7|120.3|117.9|0
1653891760000|2022-05-30 06:22:40|121.18|118.78|121.1|118.7|121.18|118.78|121.1|118.7|0
1653891770000|2022-05-30 06:22:50|121.18|118.78|121.25|118.85|121.25|118.85|121.18|118.78|0
1653891780000|2022-05-30 06:23:00|121.18|118.78|121.32|118.92|121.32|118.92|121.18|118.78|0
1653891790000|2022-05-30 06:23:10|121.25|118.85|121.25|118.85|121.25|118.85|121.25|118.85|0
1653891800000|2022-05-30 06:23:20|121.32|118.92|121.32|118.92|121.32|118.92|121.32|118.92|0
1653891810000|2022-05-30 06:23:30|121.1|118.7|120.95|118.55|121.1|118.7|120.95|118.55|0
1653891820000|2022-05-30 06:23:40|121.03|118.63|120.95|118.55|121.03|118.63|120.95|118.55|0
1653891830000|2022-05-30 06:23:50|121.1|118.7|120.95|118.55|121.1|118.7|120.95|118.55|0
1653891840000|2022-05-30 06:24:00|120.73|118.33|120.36|117.96|120.73|118.33|120.36|117.96|0
1653891850000|2022-05-30 06:24:10|120.06|117.66|120.21|117.81|120.21|117.81|120.06|117.66|0
1653891860000|2022-05-30 06:24:20|120.06|117.66|120.06|117.66|120.06|117.66|120.06|117.66|0
1653891870000|2022-05-30 06:24:30|119.92|117.52|119.77|117.37|119.92|117.52|119.77|117.37|0
1653891880000|2022-05-30 06:24:40|119.7|117.3|119.7|117.3|119.7|117.3|119.62|117.22|0
1653891890000|2022-05-30 06:24:50|119.77|117.37|119.77|117.37|119.77|117.37|119.77|117.37|0
1653891900000|2022-05-30 06:25:00|119.7|117.3|119.62|117.22|119.7|117.3|119.62|117.22|0
1653891910000|2022-05-30 06:25:10|119.77|117.37|119.77|117.37|119.77|117.37|119.77|117.37|0
1653891920000|2022-05-30 06:25:20|119.91|117.51|120.21|117.81|120.21|117.81|119.91|117.51|0
1653891930000|2022-05-30 06:25:30|119.99|117.59|120.06|117.66|120.06|117.66|119.99|117.59|0
1653891950000|2022-05-30 06:25:50|119.91|117.51|120.06|117.66|120.06|117.66|119.91|117.51|0
1653891960000|2022-05-30 06:26:00|119.91|117.51|120.06|117.66|120.06|117.66|119.91|117.51|0
1653891970000|2022-05-30 06:26:10|120.21|117.81|120.21|117.81|120.21|117.81|120.21|117.81|0
1653891980000|2022-05-30 06:26:20|120.14|117.74|120.21|117.81|120.21|117.81|120.14|117.74|0
1653891990000|2022-05-30 06:26:30|120.14|117.74|120.35|117.95|120.35|117.95|120.14|117.74|0
1653892000000|2022-05-30 06:26:40|120.5|118.1|120.35|117.95|120.5|118.1|120.35|117.95|0
1653892010000|2022-05-30 06:26:50|120.5|118.1|120.43|118.03|120.5|118.1|120.43|118.03|0
1653892020000|2022-05-30 06:27:00|120.28|117.88|120.28|117.88|120.35|117.95|120.28|117.88|0
1653892030000|2022-05-30 06:27:10|120.35|117.95|120.35|117.95|120.35|117.95|120.35|117.95|0
1653892040000|2022-05-30 06:27:20|120.28|117.88|120.35|117.95|120.35|117.95|120.28|117.88|0
1653892050000|2022-05-30 06:27:30|120.28|117.88|120.35|117.95|120.35|117.95|120.28|117.88|0
1653892060000|2022-05-30 06:27:40|120.28|117.88|120.35|117.95|120.35|117.95|120.28|117.88|0
1653892080000|2022-05-30 06:28:00|120.28|117.88|120.2|117.8|120.28|117.88|120.2|117.8|0
1653892090000|2022-05-30 06:28:10|120.35|117.95|120.28|117.88|120.35|117.95|120.28|117.88|0
1653892100000|2022-05-30 06:28:20|120.35|117.95|120.43|118.03|120.43|118.03|120.28|117.88|0
1653892110000|2022-05-30 06:28:30|120.35|117.95|120.28|117.88|120.35|117.95|120.28|117.88|0
1653892120000|2022-05-30 06:28:40|120.35|117.95|120.57|118.17|120.65|118.25|120.35|117.95|0
1653956500000|2022-05-31 00:21:40|132.61|130.61|132.69|130.69|132.69|130.69|132.61|130.61|0
1653956510000|2022-05-31 00:21:50|132.61|130.61|134.02|132.02|134.02|132.02|132.61|130.61|0
1653956520000|2022-05-31 00:22:00|133.87|131.87|134.11|132.11|134.11|132.11|133.71|131.71|0
1653956530000|2022-05-31 00:22:10|134.02|132.02|134.02|132.02|134.02|132.02|133.87|131.87|0
1653956540000|2022-05-31 00:22:20|133.87|131.87|133.71|131.71|133.87|131.87|133.71|131.71|0
1653956550000|2022-05-31 00:22:30|133.79|131.79|133.71|131.71|133.95|131.95|133.71|131.71|0
1653956560000|2022-05-31 00:22:40|133.87|131.87|133.95|131.95|133.95|131.95|133.87|131.87|0
1653956570000|2022-05-31 00:22:50|133.86|131.86|133.86|131.86|133.86|131.86|133.79|131.79|0
1653956580000|2022-05-31 00:23:00|133.79|131.79|133.55|131.55|133.79|131.79|133.55|131.55|0
1653956590000|2022-05-31 00:23:10|133.71|131.71|134.18|132.18|134.18|132.18|133.71|131.71|0
1653956600000|2022-05-31 00:23:20|134.34|132.34|134.34|132.34|134.34|132.34|134.26|132.26|0
1653956610000|2022-05-31 00:23:30|134.18|132.18|134.34|132.34|134.34|132.34|134.18|132.18|0
1653956620000|2022-05-31 00:23:40|134.26|132.26|134.34|132.34|134.34|132.34|134.26|132.26|0
1653956630000|2022-05-31 00:23:50|134.26|132.26|134.26|132.26|134.26|132.26|134.18|132.18|0
1653956640000|2022-05-31 00:24:00|134.34|132.34|134.49|132.49|134.49|132.49|134.34|132.34|0
1653956650000|2022-05-31 00:24:10|134.34|132.34|134.49|132.49|134.65|132.65|134.34|132.34|0
1653956660000|2022-05-31 00:24:20|134.34|132.34|134.18|132.18|134.34|132.34|134.18|132.18|0
1653956690000|2022-05-31 00:24:50|134.34|132.34|134.02|132.02|134.34|132.34|134.02|132.02|0
1653956700000|2022-05-31 00:25:00|133.86|131.86|134.33|132.33|134.33|132.33|133.86|131.86|0
1653956710000|2022-05-31 00:25:10|134.26|132.26|134.02|132.02|134.26|132.26|134.02|132.02|0
1653956720000|2022-05-31 00:25:20|134.65|132.65|134.65|132.65|134.65|132.65|134.65|132.65|0
1653956730000|2022-05-31 00:25:30|134.49|132.49|135.13|133.13|135.13|133.13|134.49|132.49|0
1653956740000|2022-05-31 00:25:40|135.28|133.28|134.81|132.81|135.28|133.28|134.81|132.81|0
1653956750000|2022-05-31 00:25:50|134.97|132.97|134.81|132.81|134.97|132.97|134.81|132.81|0
1653956760000|2022-05-31 00:26:00|134.65|132.65|134.81|132.81|134.81|132.81|134.65|132.65|0
1653956770000|2022-05-31 00:26:10|134.73|132.73|134.65|132.65|134.73|132.73|134.65|132.65|0
1653956780000|2022-05-31 00:26:20|134.81|132.81|134.81|132.81|134.81|132.81|134.81|132.81|0
1653956790000|2022-05-31 00:26:30|134.97|132.97|134.89|132.89|134.97|132.97|134.89|132.89|0
1653956800000|2022-05-31 00:26:40|134.97|132.97|134.81|132.81|134.97|132.97|134.81|132.81|0
1653956810000|2022-05-31 00:26:50|134.65|132.65|134.96|132.96|134.96|132.96|134.65|132.65|0
1653956820000|2022-05-31 00:27:00|135.12|133.12|135.28|133.28|135.28|133.28|135.12|133.12|0
1653956830000|2022-05-31 00:27:10|135.12|133.12|135.36|133.36|135.36|133.36|135.12|133.12|0
1653956840000|2022-05-31 00:27:20|135.28|133.28|135.12|133.12|135.28|133.28|135.12|133.12|0
1653956850000|2022-05-31 00:27:30|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1653956880000|2022-05-31 00:28:00|135.44|133.44|135.2|133.2|135.44|133.44|135.2|133.2|0
1653956890000|2022-05-31 00:28:10|135.12|133.12|135.6|133.6|135.6|133.6|135.12|133.12|0
1653956900000|2022-05-31 00:28:20|135.92|133.92|135.44|133.44|135.92|133.92|135.44|133.44|0
1653956910000|2022-05-31 00:28:30|135.28|133.28|135.52|133.52|135.52|133.52|135.2|133.2|0
1653956920000|2022-05-31 00:28:40|135.6|133.6|135.28|133.28|135.6|133.6|135.28|133.28|0
1653956930000|2022-05-31 00:28:50|135.52|133.52|135.44|133.44|135.52|133.52|135.44|133.44|0
1653956940000|2022-05-31 00:29:00|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1653956950000|2022-05-31 00:29:10|135.52|133.52|135.91|133.91|135.91|133.91|135.44|133.44|0
1653956960000|2022-05-31 00:29:20|135.6|133.6|135.44|133.44|135.6|133.6|135.44|133.44|0
1653956970000|2022-05-31 00:29:30|135.28|133.28|135.44|133.44|135.6|133.6|135.28|133.28|0
1653956980000|2022-05-31 00:29:40|135.6|133.6|136.15|134.15|136.15|134.15|135.59|133.59|0
1653956990000|2022-05-31 00:29:50|135.91|133.91|135.75|133.75|135.91|133.91|135.59|133.59|0
1653957000000|2022-05-31 00:30:00|136|134|135.91|133.91|136|134|135.91|133.91|0
1653957010000|2022-05-31 00:30:10|135.84|133.84|135.91|133.91|135.91|133.91|135.75|133.75|0
1653957020000|2022-05-31 00:30:20|135.99|133.99|136.07|134.07|136.07|134.07|135.99|133.99|0
1653957030000|2022-05-31 00:30:30|136.39|134.39|136.39|134.39|136.55|134.55|136.39|134.39|0
1653957040000|2022-05-31 00:30:40|136.55|134.55|136.55|134.55|136.55|134.55|136.39|134.39|0
1653957060000|2022-05-31 00:31:00|136.71|134.71|136.87|134.87|137.11|135.11|136.71|134.71|0
1653957070000|2022-05-31 00:31:10|137.67|135.67|137.35|135.35|137.67|135.67|137.19|135.19|0
1653957080000|2022-05-31 00:31:20|137.51|135.51|137.83|135.83|137.83|135.83|137.51|135.51|0
1653957090000|2022-05-31 00:31:30|137.67|135.67|137.67|135.67|137.99|135.99|137.67|135.67|0
1653957100000|2022-05-31 00:31:40|137.51|135.51|137.67|135.67|137.67|135.67|137.51|135.51|0
1653957110000|2022-05-31 00:31:50|137.59|135.59|138.23|136.23|138.23|136.23|137.51|135.51|0
1653957120000|2022-05-31 00:32:00|138.31|136.31|139.11|137.11|139.11|137.11|138.31|136.31|0
1653957130000|2022-05-31 00:32:10|138.47|136.47|138.15|136.15|138.47|136.47|138.07|136.07|0
1653957140000|2022-05-31 00:32:20|138.31|136.31|138.47|136.47|138.55|136.55|138.31|136.31|0
1653957150000|2022-05-31 00:32:30|138.55|136.55|138.55|136.55|138.63|136.63|138.55|136.55|0
1653957160000|2022-05-31 00:32:40|138.47|136.47|138.71|136.71|138.71|136.71|138.47|136.47|0
1653957170000|2022-05-31 00:32:50|138.47|136.47|138.95|136.95|138.95|136.95|138.47|136.47|0
1653957180000|2022-05-31 00:33:00|139.11|137.11|139.19|137.19|139.36|137.36|139.11|137.11|0
1653957190000|2022-05-31 00:33:10|139.27|137.27|139.59|137.59|139.59|137.59|139.27|137.27|0
1653957200000|2022-05-31 00:33:20|139.52|137.52|138.95|136.95|139.68|137.68|138.95|136.95|0
1653957210000|2022-05-31 00:33:30|138.79|136.79|138.79|136.79|138.95|136.95|138.79|136.79|0
1653969820000|2022-05-31 04:03:40|137.69|135.29|137.69|135.29|137.69|135.29|137.69|135.29|0
1653969830000|2022-05-31 04:03:50|137.85|135.45|137.85|135.45|137.85|135.45|137.85|135.45|0
1653969850000|2022-05-31 04:04:10|137.84|135.44|137.84|135.44|137.84|135.44|137.84|135.44|0
1653969870000|2022-05-31 04:04:30|137.93|135.53|138.01|135.61|138.01|135.61|137.93|135.53|0
1653969880000|2022-05-31 04:04:40|138|135.6|137.93|135.53|138|135.6|137.93|135.53|0
1653969890000|2022-05-31 04:04:50|137.84|135.44|137.68|135.28|137.84|135.44|137.68|135.28|0
1653969900000|2022-05-31 04:05:00|137.77|135.37|137.68|135.28|137.77|135.37|137.68|135.28|0
1653969920000|2022-05-31 04:05:20|137.61|135.21|137.61|135.21|137.61|135.21|137.61|135.21|0
1653969930000|2022-05-31 04:05:30|137.68|135.28|137.61|135.21|137.68|135.28|137.61|135.21|0
1653969940000|2022-05-31 04:05:40|137.52|135.12|137.52|135.12|137.52|135.12|137.52|135.12|0
1653969950000|2022-05-31 04:05:50|137.44|135.04|137.44|135.04|137.44|135.04|137.44|135.04|0
1653969960000|2022-05-31 04:06:00|137.36|134.96|137.04|134.64|137.36|134.96|137.04|134.64|0
1653969970000|2022-05-31 04:06:10|136.72|134.32|136.72|134.32|136.72|134.32|136.56|134.16|0
1653969980000|2022-05-31 04:06:20|136.56|134.16|136.64|134.24|136.72|134.32|136.56|134.16|0
1653969990000|2022-05-31 04:06:30|136.72|134.32|136.56|134.16|136.72|134.32|136.56|134.16|0
1653970000000|2022-05-31 04:06:40|136.48|134.08|136.4|134|136.56|134.16|136.4|134|0
1653970010000|2022-05-31 04:06:50|136.24|133.84|136.08|133.68|136.24|133.84|136.08|133.68|0
1653970020000|2022-05-31 04:07:00|136|133.6|136.48|134.08|136.48|134.08|136|133.6|0
1653970030000|2022-05-31 04:07:10|136.56|134.16|136.48|134.08|136.56|134.16|136.48|134.08|0
1653970040000|2022-05-31 04:07:20|136.4|134|136.56|134.16|136.56|134.16|136.4|134|0
1653970060000|2022-05-31 04:07:40|136.48|134.08|136.72|134.32|136.72|134.32|136.48|134.08|0
1653970070000|2022-05-31 04:07:50|136.56|134.16|136.56|134.16|136.56|134.16|136.56|134.16|0
1653970080000|2022-05-31 04:08:00|136.64|134.24|136.64|134.24|136.64|134.24|136.64|134.24|0
1653970090000|2022-05-31 04:08:10|136.72|134.32|136.72|134.32|136.72|134.32|136.72|134.32|0
1653970100000|2022-05-31 04:08:20|136.88|134.48|137.04|134.64|137.04|134.64|136.88|134.48|0
1653970110000|2022-05-31 04:08:30|136.88|134.48|136.88|134.48|136.88|134.48|136.88|134.48|0
1653970130000|2022-05-31 04:08:50|137.04|134.64|137.04|134.64|137.04|134.64|137.04|134.64|0
1653970140000|2022-05-31 04:09:00|136.96|134.56|137.04|134.64|137.04|134.64|136.96|134.56|0
1653970150000|2022-05-31 04:09:10|137.03|134.63|137.12|134.72|137.12|134.72|136.96|134.56|0
1653970160000|2022-05-31 04:09:20|137.19|134.79|137.19|134.79|137.19|134.79|137.19|134.79|0
1653970170000|2022-05-31 04:09:30|137.03|134.63|137.12|134.72|137.12|134.72|137.03|134.63|0
1653970180000|2022-05-31 04:09:40|136.71|134.31|136.71|134.31|136.8|134.4|136.71|134.31|0
1653970200000|2022-05-31 04:10:00|136.55|134.15|136.71|134.31|136.71|134.31|136.55|134.15|0
1653970210000|2022-05-31 04:10:10|136.8|134.4|136.71|134.31|136.8|134.4|136.71|134.31|0
1653970220000|2022-05-31 04:10:20|136.8|134.4|136.71|134.31|136.8|134.4|136.71|134.31|0
1653970250000|2022-05-31 04:10:50|136.64|134.24|136.64|134.24|136.71|134.31|136.64|134.24|0
1653970260000|2022-05-31 04:11:00|136.71|134.31|136.87|134.47|136.87|134.47|136.71|134.31|0
1653970280000|2022-05-31 04:11:20|136.95|134.55|136.87|134.47|136.95|134.55|136.79|134.39|0
1653970290000|2022-05-31 04:11:30|137.03|134.63|137.19|134.79|137.19|134.79|137.03|134.63|0
1653970300000|2022-05-31 04:11:40|137.11|134.71|137.11|134.71|137.11|134.71|137.11|134.71|0
1653970310000|2022-05-31 04:11:50|137.19|134.79|137.19|134.79|137.19|134.79|137.19|134.79|0
1653970320000|2022-05-31 04:12:00|137.11|134.71|137.19|134.79|137.19|134.79|137.11|134.71|0
1653970330000|2022-05-31 04:12:10|137.35|134.95|137.35|134.95|137.35|134.95|137.27|134.87|0
1653970340000|2022-05-31 04:12:20|137.27|134.87|137.19|134.79|137.27|134.87|137.19|134.79|0
1653970350000|2022-05-31 04:12:30|137.27|134.87|137.27|134.87|137.27|134.87|137.27|134.87|0
1653970360000|2022-05-31 04:12:40|137.35|134.95|137.35|134.95|137.35|134.95|137.35|134.95|0
1653970370000|2022-05-31 04:12:50|137.19|134.79|137.27|134.87|137.27|134.87|137.19|134.79|0
1653970380000|2022-05-31 04:13:00|137.19|134.79|137.11|134.71|137.19|134.79|137.11|134.71|0
1653970390000|2022-05-31 04:13:10|137.03|134.63|137.03|134.63|137.03|134.63|137.03|134.63|0
1653970430000|2022-05-31 04:13:50|137.11|134.71|136.87|134.47|137.11|134.71|136.87|134.47|0
1653970440000|2022-05-31 04:14:00|137.03|134.63|137.03|134.63|137.03|134.63|137.03|134.63|0
1653970450000|2022-05-31 04:14:10|136.95|134.55|136.95|134.55|136.95|134.55|136.95|134.55|0
1653970460000|2022-05-31 04:14:20|137.03|134.63|137.03|134.63|137.03|134.63|136.95|134.55|0
1653970480000|2022-05-31 04:14:40|137.11|134.71|137.19|134.79|137.19|134.79|137.11|134.71|0
1653970500000|2022-05-31 04:15:00|137.03|134.63|137.11|134.71|137.11|134.71|137.03|134.63|0
1653970510000|2022-05-31 04:15:10|137.19|134.79|137.19|134.79|137.19|134.79|137.19|134.79|0
1653970520000|2022-05-31 04:15:20|137.35|134.95|137.35|134.95|137.35|134.95|137.35|134.95|0
1653970530000|2022-05-31 04:15:30|137.43|135.03|137.27|134.87|137.43|135.03|137.27|134.87|0
1653970540000|2022-05-31 04:15:40|137.18|134.78|137.18|134.78|137.18|134.78|137.18|134.78|0
1653970580000|2022-05-31 04:16:20|137.34|134.94|137.34|134.94|137.34|134.94|137.34|134.94|0
1653970590000|2022-05-31 04:16:30|137.5|135.1|137.5|135.1|137.5|135.1|137.5|135.1|0
1653970600000|2022-05-31 04:16:40|137.66|135.26|137.59|135.19|137.66|135.26|137.59|135.19|0
1653970610000|2022-05-31 04:16:50|137.5|135.1|137.82|135.42|137.82|135.42|137.5|135.1|0
1653970620000|2022-05-31 04:17:00|137.66|135.26|137.59|135.19|137.66|135.26|137.59|135.19|0
1653970630000|2022-05-31 04:17:10|137.66|135.26|137.66|135.26|137.66|135.26|137.66|135.26|0
1653970640000|2022-05-31 04:17:20|137.5|135.1|137.5|135.1|137.5|135.1|137.5|135.1|0
1653970650000|2022-05-31 04:17:30|137.66|135.26|137.75|135.35|137.75|135.35|137.66|135.26|0
1653970660000|2022-05-31 04:17:40|137.82|135.42|137.59|135.19|137.82|135.42|137.59|135.19|0
1653970670000|2022-05-31 04:17:50|137.5|135.1|137.5|135.1|137.5|135.1|137.5|135.1|0
1653970680000|2022-05-31 04:18:00|137.34|134.94|137.66|135.26|137.66|135.26|137.34|134.94|0
1653970710000|2022-05-31 04:18:30|137.74|135.34|137.74|135.34|137.74|135.34|137.74|135.34|0
1653970720000|2022-05-31 04:18:40|137.82|135.42|137.82|135.42|137.82|135.42|137.74|135.34|0
1653970740000|2022-05-31 04:19:00|137.66|135.26|137.66|135.26|137.66|135.26|137.66|135.26|0
1653970750000|2022-05-31 04:19:10|137.74|135.34|137.5|135.1|137.74|135.34|137.5|135.1|0
1653970760000|2022-05-31 04:19:20|137.66|135.26|137.66|135.26|137.66|135.26|137.66|135.26|0
1653970780000|2022-05-31 04:19:40|137.58|135.18|137.66|135.26|137.66|135.26|137.58|135.18|0
1653970800000|2022-05-31 04:20:00|137.5|135.1|137.5|135.1|137.5|135.1|137.5|135.1|0
1653970820000|2022-05-31 04:20:20|137.66|135.26|137.5|135.1|137.66|135.26|137.5|135.1|0
1653970830000|2022-05-31 04:20:30|137.66|135.26|137.58|135.18|137.66|135.26|137.58|135.18|0
1653970840000|2022-05-31 04:20:40|137.66|135.26|137.66|135.26|137.66|135.26|137.66|135.26|0
1653970850000|2022-05-31 04:20:50|137.82|135.42|137.66|135.26|137.82|135.42|137.66|135.26|0
1653970880000|2022-05-31 04:21:20|137.74|135.34|137.74|135.34|137.74|135.34|137.74|135.34|0
1653970890000|2022-05-31 04:21:30|137.82|135.42|137.82|135.42|137.82|135.42|137.82|135.42|0
1653970900000|2022-05-31 04:21:40|137.98|135.58|138.06|135.66|138.06|135.66|137.98|135.58|0
1653970910000|2022-05-31 04:21:50|138.14|135.74|138.14|135.74|138.14|135.74|138.14|135.74|0
1653970930000|2022-05-31 04:22:10|138.3|135.9|138.3|135.9|138.54|136.14|138.3|135.9|0
1653970980000|2022-05-31 04:23:00|138.38|135.98|138.38|135.98|138.38|135.98|138.38|135.98|0
1653970990000|2022-05-31 04:23:10|138.46|136.06|138.46|136.06|138.54|136.14|138.46|136.06|0
1653971000000|2022-05-31 04:23:20|138.54|136.14|138.54|136.14|138.54|136.14|138.54|136.14|0
1653971010000|2022-05-31 04:23:30|138.46|136.06|138.46|136.06|138.46|136.06|138.46|136.06|0
1653971020000|2022-05-31 04:23:40|138.3|135.9|138.22|135.82|138.3|135.9|138.14|135.74|0
1653971030000|2022-05-31 04:23:50|138.13|135.73|138.13|135.73|138.13|135.73|138.13|135.73|0
1653971040000|2022-05-31 04:24:00|138.3|135.9|138.86|136.46|138.86|136.46|138.3|135.9|0
1653971050000|2022-05-31 04:24:10|138.78|136.38|138.86|136.46|138.86|136.46|138.78|136.38|0
1653971060000|2022-05-31 04:24:20|138.78|136.38|138.62|136.22|138.78|136.38|138.62|136.22|0
1653971070000|2022-05-31 04:24:30|138.78|136.38|139.1|136.7|139.1|136.7|138.78|136.38|0
1653971080000|2022-05-31 04:24:40|138.78|136.38|138.78|136.38|138.94|136.54|138.78|136.38|0
1653971090000|2022-05-31 04:24:50|138.86|136.46|138.94|136.54|138.94|136.54|138.86|136.46|0
1653971100000|2022-05-31 04:25:00|139.1|136.7|138.94|136.54|139.1|136.7|138.94|136.54|0
1653971110000|2022-05-31 04:25:10|139.02|136.62|138.94|136.54|139.1|136.7|138.94|136.54|0
1653971120000|2022-05-31 04:25:20|138.86|136.46|138.78|136.38|138.86|136.46|138.78|136.38|0
1653971130000|2022-05-31 04:25:30|138.62|136.22|138.86|136.46|138.86|136.46|138.62|136.22|0
1653971140000|2022-05-31 04:25:40|138.7|136.3|138.7|136.3|138.7|136.3|138.7|136.3|0
1653971150000|2022-05-31 04:25:50|138.78|136.38|138.78|136.38|138.78|136.38|138.78|136.38|0
1653971160000|2022-05-31 04:26:00|138.94|136.54|138.94|136.54|138.94|136.54|138.94|136.54|0
1653971170000|2022-05-31 04:26:10|138.78|136.38|138.78|136.38|138.86|136.46|138.78|136.38|0
1653971180000|2022-05-31 04:26:20|138.86|136.46|138.78|136.38|138.86|136.46|138.78|136.38|0
1653971190000|2022-05-31 04:26:30|138.77|136.37|138.7|136.3|138.77|136.37|138.7|136.3|0
1653971200000|2022-05-31 04:26:40|138.61|136.21|138.61|136.21|138.61|136.21|138.61|136.21|0
1653971210000|2022-05-31 04:26:50|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1653971250000|2022-05-31 04:27:30|138.61|136.21|138.61|136.21|138.61|136.21|138.61|136.21|0
1653971260000|2022-05-31 04:27:40|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1653971270000|2022-05-31 04:27:50|138.53|136.13|138.61|136.21|138.61|136.21|138.53|136.13|0
1653971280000|2022-05-31 04:28:00|138.7|136.3|138.45|136.05|138.7|136.3|138.45|136.05|0
1653971290000|2022-05-31 04:28:10|138.29|135.89|138.29|135.89|138.29|135.89|138.29|135.89|0
1653971300000|2022-05-31 04:28:20|138.21|135.81|138.21|135.81|138.21|135.81|138.21|135.81|0
1653971310000|2022-05-31 04:28:30|138.13|135.73|138.29|135.89|138.29|135.89|138.13|135.73|0
1653971320000|2022-05-31 04:28:40|138.21|135.81|138.21|135.81|138.21|135.81|138.21|135.81|0
1653971330000|2022-05-31 04:28:50|138.13|135.73|138.21|135.81|138.21|135.81|138.13|135.73|0
1653971340000|2022-05-31 04:29:00|138.29|135.89|138.13|135.73|138.29|135.89|138.13|135.73|0
1653971350000|2022-05-31 04:29:10|138.21|135.81|138.13|135.73|138.21|135.81|138.13|135.73|0
1653971360000|2022-05-31 04:29:20|138.29|135.89|138.29|135.89|138.29|135.89|138.29|135.89|0
1653971370000|2022-05-31 04:29:30|138.21|135.81|138.29|135.89|138.29|135.89|138.21|135.81|0
1653971380000|2022-05-31 04:29:40|138.13|135.73|138.13|135.73|138.29|135.89|138.13|135.73|0
1653971390000|2022-05-31 04:29:50|137.96|135.56|137.64|135.24|137.96|135.56|137.64|135.24|0
1653971400000|2022-05-31 04:30:00|137.32|134.92|138.29|135.89|138.29|135.89|137.32|134.92|0
1653971410000|2022-05-31 04:30:10|138.21|135.81|137.8|135.4|138.21|135.81|137.8|135.4|0
1653971420000|2022-05-31 04:30:20|137.64|135.24|137.64|135.24|137.64|135.24|137.48|135.08|0
1653971430000|2022-05-31 04:30:30|137.48|135.08|137.32|134.92|137.48|135.08|137.32|134.92|0
1653971440000|2022-05-31 04:30:40|137.4|135|137.16|134.76|137.4|135|137|134.6|0
1653971450000|2022-05-31 04:30:50|137.08|134.68|137|134.6|137.08|134.68|137|134.6|0
1653971460000|2022-05-31 04:31:00|136.84|134.44|136.84|134.44|136.84|134.44|136.84|134.44|0
1653971480000|2022-05-31 04:31:20|136.76|134.36|137|134.6|137|134.6|136.76|134.36|0
1653971490000|2022-05-31 04:31:30|136.84|134.44|136.76|134.36|136.84|134.44|136.68|134.28|0
1653971500000|2022-05-31 04:31:40|136.68|134.28|137.08|134.68|137.16|134.76|136.68|134.28|0
1653971510000|2022-05-31 04:31:50|137.16|134.76|137.08|134.68|137.16|134.76|137.08|134.68|0
1653971520000|2022-05-31 04:32:00|137|134.6|137.16|134.76|137.16|134.76|137|134.6|0
1653971540000|2022-05-31 04:32:20|137|134.6|137.24|134.84|137.24|134.84|137|134.6|0
1653971550000|2022-05-31 04:32:30|137.32|134.92|137.32|134.92|137.32|134.92|137.32|134.92|0
1653971560000|2022-05-31 04:32:40|137.56|135.16|137.64|135.24|137.64|135.24|137.56|135.16|0
1653971580000|2022-05-31 04:33:00|137.72|135.32|137.8|135.4|137.8|135.4|137.64|135.24|0
1653971590000|2022-05-31 04:33:10|137.64|135.24|137.48|135.08|137.64|135.24|137.48|135.08|0
1653971600000|2022-05-31 04:33:20|137.32|134.92|137.56|135.16|137.56|135.16|137.32|134.92|0
1653971610000|2022-05-31 04:33:30|137.48|135.08|137.32|134.92|137.48|135.08|137.32|134.92|0
1653971620000|2022-05-31 04:33:40|137.16|134.76|137.16|134.76|137.16|134.76|137.16|134.76|0
1653971630000|2022-05-31 04:33:50|137.24|134.84|137.4|135|137.4|135|137.24|134.84|0
1653971640000|2022-05-31 04:34:00|137.48|135.08|137.4|135|137.48|135.08|137.4|135|0
1653971650000|2022-05-31 04:34:10|137.48|135.08|137.64|135.24|137.64|135.24|137.48|135.08|0
1653971660000|2022-05-31 04:34:20|137.72|135.32|137.64|135.24|137.72|135.32|137.64|135.24|0
1653971670000|2022-05-31 04:34:30|137.8|135.4|137.8|135.4|137.8|135.4|137.8|135.4|0
1653971680000|2022-05-31 04:34:40|137.47|135.07|137.47|135.07|137.56|135.16|137.47|135.07|0
1653971690000|2022-05-31 04:34:50|137.56|135.16|137.56|135.16|137.56|135.16|137.56|135.16|0
1653971720000|2022-05-31 04:35:20|137.63|135.23|137.63|135.23|137.63|135.23|137.63|135.23|0
1653971730000|2022-05-31 04:35:30|137.56|135.16|137.47|135.07|137.56|135.16|137.47|135.07|0
1653971740000|2022-05-31 04:35:40|137.56|135.16|137.47|135.07|137.56|135.16|137.47|135.07|0
1653971750000|2022-05-31 04:35:50|137.31|134.91|137.31|134.91|137.31|134.91|137.31|134.91|0
1653971760000|2022-05-31 04:36:00|137.15|134.75|137.15|134.75|137.15|134.75|137.15|134.75|0
1653971770000|2022-05-31 04:36:10|137.07|134.67|137.15|134.75|137.15|134.75|137.07|134.67|0
1653971780000|2022-05-31 04:36:20|137.23|134.83|137.31|134.91|137.31|134.91|137.15|134.75|0
1653971790000|2022-05-31 04:36:30|137.39|134.99|137.23|134.83|137.39|134.99|137.23|134.83|0
1653971800000|2022-05-31 04:36:40|137.31|134.91|137.47|135.07|137.55|135.15|137.31|134.91|0
1653971810000|2022-05-31 04:36:50|137.63|135.23|137.79|135.39|137.79|135.39|137.63|135.23|0
1653971820000|2022-05-31 04:37:00|137.95|135.55|138.44|136.04|138.44|136.04|137.95|135.55|0
1653971830000|2022-05-31 04:37:10|138.2|135.8|138.27|135.87|138.27|135.87|138.11|135.71|0
1653971840000|2022-05-31 04:37:20|138.11|135.71|138.11|135.71|138.11|135.71|137.95|135.55|0
1653971850000|2022-05-31 04:37:30|138.2|135.8|138.04|135.64|138.2|135.8|138.04|135.64|0
1653971860000|2022-05-31 04:37:40|138.11|135.71|138.11|135.71|138.2|135.8|138.11|135.71|0
1653971870000|2022-05-31 04:37:50|138.27|135.87|138.11|135.71|138.27|135.87|138.11|135.71|0
1653971880000|2022-05-31 04:38:00|138.27|135.87|138.27|135.87|138.27|135.87|138.2|135.8|0
1653971890000|2022-05-31 04:38:10|138.11|135.71|137.71|135.31|138.11|135.71|137.71|135.31|0
1653971900000|2022-05-31 04:38:20|137.79|135.39|137.63|135.23|137.79|135.39|137.63|135.23|0
1653971910000|2022-05-31 04:38:30|137.47|135.07|137.63|135.23|137.63|135.23|137.47|135.07|0
1653971920000|2022-05-31 04:38:40|137.71|135.31|137.63|135.23|137.71|135.31|137.63|135.23|0
1653971930000|2022-05-31 04:38:50|137.71|135.31|137.79|135.39|137.79|135.39|137.71|135.31|0
1653971940000|2022-05-31 04:39:00|137.71|135.31|137.71|135.31|137.71|135.31|137.71|135.31|0
1653971960000|2022-05-31 04:39:20|137.63|135.23|137.71|135.31|137.71|135.31|137.63|135.23|0
1653971970000|2022-05-31 04:39:30|137.63|135.23|137.63|135.23|137.63|135.23|137.63|135.23|0
1653971980000|2022-05-31 04:39:40|137.47|135.07|137.71|135.31|137.71|135.31|137.47|135.07|0
1653971990000|2022-05-31 04:39:50|137.79|135.39|137.71|135.31|137.79|135.39|137.71|135.31|0
1653972000000|2022-05-31 04:40:00|137.63|135.23|137.63|135.23|137.63|135.23|137.55|135.15|0
1653972010000|2022-05-31 04:40:10|137.47|135.07|137.47|135.07|137.55|135.15|137.47|135.07|0
1653972030000|2022-05-31 04:40:30|137.63|135.23|137.71|135.31|137.79|135.39|137.63|135.23|0
1653972040000|2022-05-31 04:40:40|137.55|135.15|137.55|135.15|137.55|135.15|137.55|135.15|0
1653972050000|2022-05-31 04:40:50|137.71|135.31|137.71|135.31|137.71|135.31|137.71|135.31|0
1653972060000|2022-05-31 04:41:00|137.55|135.15|137.87|135.47|137.87|135.47|137.55|135.15|0
1653972070000|2022-05-31 04:41:10|137.79|135.39|138.03|135.63|138.03|135.63|137.79|135.39|0
1653972090000|2022-05-31 04:41:30|137.95|135.55|137.95|135.55|137.95|135.55|137.95|135.55|0
1653972100000|2022-05-31 04:41:40|138.03|135.63|138.11|135.71|138.11|135.71|138.03|135.63|0
1653972110000|2022-05-31 04:41:50|138.03|135.63|138.03|135.63|138.03|135.63|138.03|135.63|0
1653972120000|2022-05-31 04:42:00|137.94|135.54|138.03|135.63|138.03|135.63|137.94|135.54|0
1653972130000|2022-05-31 04:42:10|138.11|135.71|138.11|135.71|138.19|135.79|138.11|135.71|0
1653972140000|2022-05-31 04:42:20|138.1|135.7|138.19|135.79|138.19|135.79|138.1|135.7|0
1653972150000|2022-05-31 04:42:30|138.27|135.87|137.94|135.54|138.27|135.87|137.94|135.54|0
1653972160000|2022-05-31 04:42:40|138.03|135.63|137.94|135.54|138.03|135.63|137.94|135.54|0
1653972190000|2022-05-31 04:43:10|137.87|135.47|137.87|135.47|137.87|135.47|137.87|135.47|0
1653972200000|2022-05-31 04:43:20|137.94|135.54|137.94|135.54|137.94|135.54|137.94|135.54|0
1653972220000|2022-05-31 04:43:40|137.78|135.38|137.62|135.22|137.78|135.38|137.62|135.22|0
1653972230000|2022-05-31 04:43:50|137.78|135.38|137.62|135.22|137.78|135.38|137.62|135.22|0
1653972240000|2022-05-31 04:44:00|137.78|135.38|137.78|135.38|137.78|135.38|137.7|135.3|0
1653972250000|2022-05-31 04:44:10|137.7|135.3|137.62|135.22|137.7|135.3|137.62|135.22|0
1653972260000|2022-05-31 04:44:20|137.7|135.3|137.62|135.22|137.78|135.38|137.62|135.22|0
1653972270000|2022-05-31 04:44:30|137.3|134.9|137.3|134.9|137.38|134.98|137.3|134.9|0
1653972280000|2022-05-31 04:44:40|137.46|135.06|137.38|134.98|137.46|135.06|137.3|134.9|0
1653972290000|2022-05-31 04:44:50|137.46|135.06|137.46|135.06|137.46|135.06|137.46|135.06|0
1653972310000|2022-05-31 04:45:10|137.7|135.3|137.7|135.3|137.78|135.38|137.7|135.3|0
1653972320000|2022-05-31 04:45:20|137.62|135.22|137.62|135.22|137.62|135.22|137.62|135.22|0
1653972340000|2022-05-31 04:45:40|137.78|135.38|137.78|135.38|137.86|135.46|137.78|135.38|0
1653972350000|2022-05-31 04:45:50|137.62|135.22|137.54|135.14|137.62|135.22|137.54|135.14|0
1653972360000|2022-05-31 04:46:00|137.62|135.22|137.62|135.22|137.62|135.22|137.62|135.22|0
1653972410000|2022-05-31 04:46:50|137.78|135.38|137.29|134.89|137.78|135.38|137.29|134.89|0
1653972420000|2022-05-31 04:47:00|137.45|135.05|137.45|135.05|137.45|135.05|137.45|135.05|0
1653972430000|2022-05-31 04:47:10|137.38|134.98|137.38|134.98|137.45|135.05|137.38|134.98|0
1653972440000|2022-05-31 04:47:20|137.45|135.05|137.38|134.98|137.45|135.05|137.29|134.89|0
1653972450000|2022-05-31 04:47:30|137.29|134.89|137.29|134.89|137.29|134.89|137.29|134.89|0
1653972460000|2022-05-31 04:47:40|137.45|135.05|137.29|134.89|137.45|135.05|137.29|134.89|0
1653972480000|2022-05-31 04:48:00|137.13|134.73|137.29|134.89|137.29|134.89|137.13|134.73|0
1653972490000|2022-05-31 04:48:10|137.45|135.05|137.45|135.05|137.45|135.05|137.45|135.05|0
1653972500000|2022-05-31 04:48:20|137.38|134.98|137.29|134.89|137.38|134.98|137.29|134.89|0
1653972510000|2022-05-31 04:48:30|137.38|134.98|137.38|134.98|137.38|134.98|137.38|134.98|0
1653972520000|2022-05-31 04:48:40|137.29|134.89|137.21|134.81|137.29|134.89|137.13|134.73|0
1653972530000|2022-05-31 04:48:50|137.13|134.73|137.21|134.81|137.29|134.89|137.13|134.73|0
1653972540000|2022-05-31 04:49:00|137.13|134.73|137.13|134.73|137.29|134.89|137.13|134.73|0
1653972550000|2022-05-31 04:49:10|136.97|134.57|137.29|134.89|137.29|134.89|136.97|134.57|0
1653972560000|2022-05-31 04:49:20|137.21|134.81|137.29|134.89|137.29|134.89|137.21|134.81|0
1653972570000|2022-05-31 04:49:30|137.37|134.97|137.29|134.89|137.37|134.97|137.29|134.89|0
1653972580000|2022-05-31 04:49:40|137.37|134.97|137.45|135.05|137.45|135.05|137.37|134.97|0
1653972590000|2022-05-31 04:49:50|137.13|134.73|137.21|134.81|137.21|134.81|137.13|134.73|0
1653972600000|2022-05-31 04:50:00|137.05|134.65|137.05|134.65|137.05|134.65|136.97|134.57|0
1653972610000|2022-05-31 04:50:10|136.97|134.57|137.37|134.97|137.37|134.97|136.97|134.57|0
1653972620000|2022-05-31 04:50:20|137.13|134.73|137.13|134.73|137.13|134.73|137.13|134.73|0
1653972630000|2022-05-31 04:50:30|137.29|134.89|137.13|134.73|137.29|134.89|137.13|134.73|0
1653972640000|2022-05-31 04:50:40|137.29|134.89|137.21|134.81|137.29|134.89|137.21|134.81|0
1653972650000|2022-05-31 04:50:50|137.13|134.73|137.13|134.73|137.13|134.73|137.13|134.73|0
1653972660000|2022-05-31 04:51:00|137.05|134.65|137.05|134.65|137.05|134.65|137.05|134.65|0
1653972670000|2022-05-31 04:51:10|136.97|134.57|136.97|134.57|136.97|134.57|136.97|134.57|0
1653972700000|2022-05-31 04:51:40|136.89|134.49|136.57|134.17|136.89|134.49|136.57|134.17|0
1653972710000|2022-05-31 04:51:50|137.29|134.89|137.13|134.73|137.29|134.89|137.13|134.73|0
1653972720000|2022-05-31 04:52:00|137.05|134.65|137.05|134.65|137.05|134.65|137.05|134.65|0
1653972730000|2022-05-31 04:52:10|136.97|134.57|136.97|134.57|136.97|134.57|136.97|134.57|0
1653972740000|2022-05-31 04:52:20|137.05|134.65|137.05|134.65|137.05|134.65|137.05|134.65|0
1653972750000|2022-05-31 04:52:30|136.96|134.56|136.8|134.4|136.96|134.56|136.8|134.4|0
1653972760000|2022-05-31 04:52:40|136.73|134.33|136.8|134.4|136.8|134.4|136.73|134.33|0
1653972770000|2022-05-31 04:52:50|136.73|134.33|136.8|134.4|136.8|134.4|136.73|134.33|0
1653972780000|2022-05-31 04:53:00|136.64|134.24|136.64|134.24|136.64|134.24|136.64|134.24|0
1653972790000|2022-05-31 04:53:10|136.48|134.08|136.57|134.17|136.64|134.24|136.48|134.08|0
1653972800000|2022-05-31 04:53:20|136.64|134.24|136.57|134.17|136.64|134.24|136.48|134.08|0
1653972810000|2022-05-31 04:53:30|136.48|134.08|136.32|133.92|136.48|134.08|136.32|133.92|0
1653972820000|2022-05-31 04:53:40|136.41|134.01|136.32|133.92|136.41|134.01|136.32|133.92|0
1653972830000|2022-05-31 04:53:50|136.41|134.01|136.48|134.08|136.48|134.08|136.41|134.01|0
1653972840000|2022-05-31 04:54:00|136.41|134.01|136.32|133.92|136.41|134.01|136.32|133.92|0
1653972860000|2022-05-31 04:54:20|136.48|134.08|136.48|134.08|136.48|134.08|136.48|134.08|0
1653972870000|2022-05-31 04:54:30|136.56|134.16|136.64|134.24|136.64|134.24|136.56|134.16|0
1653972880000|2022-05-31 04:54:40|136.48|134.08|136.48|134.08|136.48|134.08|136.48|134.08|0
1653972890000|2022-05-31 04:54:50|136.56|134.16|136.56|134.16|136.56|134.16|136.56|134.16|0
1653972900000|2022-05-31 04:55:00|136.64|134.24|136.72|134.32|136.72|134.32|136.64|134.24|0
1653972910000|2022-05-31 04:55:10|136.64|134.24|136.72|134.32|136.72|134.32|136.64|134.24|0
1653972920000|2022-05-31 04:55:20|136.64|134.24|136.8|134.4|136.8|134.4|136.64|134.24|0
1653972930000|2022-05-31 04:55:30|136.96|134.56|137.04|134.64|137.04|134.64|136.96|134.56|0
1653972940000|2022-05-31 04:55:40|136.96|134.56|136.72|134.32|136.96|134.56|136.72|134.32|0
1653972950000|2022-05-31 04:55:50|136.64|134.24|136.88|134.48|136.88|134.48|136.64|134.24|0
1653972960000|2022-05-31 04:56:00|136.96|134.56|136.96|134.56|136.96|134.56|136.96|134.56|0
1653972980000|2022-05-31 04:56:20|137.12|134.72|137.04|134.64|137.12|134.72|136.96|134.56|0
1653972990000|2022-05-31 04:56:30|137.12|134.72|137.2|134.8|137.2|134.8|137.12|134.72|0
1653973000000|2022-05-31 04:56:40|137.12|134.72|137.2|134.8|137.2|134.8|137.12|134.72|0
1653973010000|2022-05-31 04:56:50|137.12|134.72|137.12|134.72|137.12|134.72|137.12|134.72|0
1653973020000|2022-05-31 04:57:00|137.2|134.8|137.36|134.96|137.36|134.96|137.2|134.8|0
1653973030000|2022-05-31 04:57:10|137.28|134.88|137.36|134.96|137.36|134.96|137.28|134.88|0
1653973040000|2022-05-31 04:57:20|137.44|135.04|137.28|134.88|137.44|135.04|137.28|134.88|0
1653973060000|2022-05-31 04:57:40|137.2|134.8|137.2|134.8|137.2|134.8|137.2|134.8|0
1653973070000|2022-05-31 04:57:50|137.12|134.72|137.12|134.72|137.2|134.8|137.12|134.72|0
1653973090000|2022-05-31 04:58:10|136.96|134.56|136.88|134.48|136.96|134.56|136.88|134.48|0
1653973100000|2022-05-31 04:58:20|136.72|134.32|136.64|134.24|136.72|134.32|136.64|134.24|0
1653973110000|2022-05-31 04:58:30|136.72|134.32|136.79|134.39|136.79|134.39|136.48|134.08|0
1653973120000|2022-05-31 04:58:40|137.04|134.64|136.79|134.39|137.04|134.64|136.79|134.39|0
1653973130000|2022-05-31 04:58:50|136.88|134.48|136.95|134.55|136.95|134.55|136.88|134.48|0
1653973140000|2022-05-31 04:59:00|137.04|134.64|137.27|134.87|137.27|134.87|137.04|134.64|0
1653973150000|2022-05-31 04:59:10|137.11|134.71|137.04|134.64|137.11|134.71|137.04|134.64|0
1653973160000|2022-05-31 04:59:20|136.95|134.55|137.11|134.71|137.11|134.71|136.95|134.55|0
1653973170000|2022-05-31 04:59:30|137.04|134.64|137.04|134.64|137.04|134.64|137.04|134.64|0
1653973180000|2022-05-31 04:59:40|136.95|134.55|136.79|134.39|136.95|134.55|136.79|134.39|0
1653973190000|2022-05-31 04:59:50|136.95|134.55|136.95|134.55|136.95|134.55|136.79|134.39|0
1653973200000|2022-05-31 05:00:00|136.63|134.23|136.63|134.23|136.79|134.39|136.47|134.07|0
1653973210000|2022-05-31 05:00:10|136.47|134.07|136.47|134.07|136.56|134.16|136.47|134.07|0
1653973220000|2022-05-31 05:00:20|136.56|134.16|136.56|134.16|136.63|134.23|136.47|134.07|0
1653973230000|2022-05-31 05:00:30|136.47|134.07|136.31|133.91|136.47|134.07|136.31|133.91|0
1653973240000|2022-05-31 05:00:40|136.24|133.84|136.31|133.91|136.31|133.91|136.24|133.84|0
1653973250000|2022-05-31 05:00:50|136.23|133.83|136.39|133.99|136.39|133.99|136.23|133.83|0
1653973260000|2022-05-31 05:01:00|136.31|133.91|136.31|133.91|136.31|133.91|136.15|133.75|0
1653973270000|2022-05-31 05:01:10|136.47|134.07|136.63|134.23|136.63|134.23|136.47|134.07|0
1653973280000|2022-05-31 05:01:20|136.47|134.07|136.63|134.23|136.63|134.23|136.47|134.07|0
1653973290000|2022-05-31 05:01:30|136.47|134.07|136.55|134.15|136.63|134.23|136.47|134.07|0
1653973300000|2022-05-31 05:01:40|136.47|134.07|136.31|133.91|136.47|134.07|136.31|133.91|0
1653973310000|2022-05-31 05:01:50|136.15|133.75|136.15|133.75|136.15|133.75|136.15|133.75|0
1653973320000|2022-05-31 05:02:00|135.99|133.59|135.83|133.43|135.99|133.59|135.83|133.43|0
1653973330000|2022-05-31 05:02:10|135.99|133.59|136.15|133.75|136.15|133.75|135.99|133.59|0
1653973340000|2022-05-31 05:02:20|136.31|133.91|136.31|133.91|136.31|133.91|136.31|133.91|0
1653973350000|2022-05-31 05:02:30|136.47|134.07|136.47|134.07|136.55|134.15|136.39|133.99|0
1653973370000|2022-05-31 05:02:50|136.79|134.39|136.63|134.23|136.79|134.39|136.63|134.23|0
1653973380000|2022-05-31 05:03:00|136.79|134.39|137.11|134.71|137.11|134.71|136.79|134.39|0
1653973390000|2022-05-31 05:03:10|137.03|134.63|136.79|134.39|137.03|134.63|136.79|134.39|0
1653973400000|2022-05-31 05:03:20|136.63|134.23|136.79|134.39|136.79|134.39|136.63|134.23|0
1653973410000|2022-05-31 05:03:30|136.95|134.55|136.87|134.47|136.95|134.55|136.79|134.39|0
1653973420000|2022-05-31 05:03:40|136.79|134.39|136.63|134.23|136.79|134.39|136.63|134.23|0
1653973430000|2022-05-31 05:03:50|136.71|134.31|136.71|134.31|136.71|134.31|136.71|134.31|0
1653973440000|2022-05-31 05:04:00|136.79|134.39|136.47|134.07|136.79|134.39|136.47|134.07|0
1653973450000|2022-05-31 05:04:10|136.31|133.91|136.47|134.07|136.47|134.07|136.31|133.91|0
1653973460000|2022-05-31 05:04:20|136.79|134.39|136.79|134.39|136.79|134.39|136.79|134.39|0
1653973470000|2022-05-31 05:04:30|136.95|134.55|137.03|134.63|137.03|134.63|136.95|134.55|0
1653973480000|2022-05-31 05:04:40|137.11|134.71|136.95|134.55|137.27|134.87|136.95|134.55|0
1653973490000|2022-05-31 05:04:50|136.94|134.54|136.62|134.22|136.94|134.54|136.62|134.22|0
1653973500000|2022-05-31 05:05:00|136.55|134.15|136.78|134.38|136.78|134.38|136.55|134.15|0
1653973510000|2022-05-31 05:05:10|136.94|134.54|136.94|134.54|136.94|134.54|136.94|134.54|0
1653973520000|2022-05-31 05:05:20|136.62|134.22|136.55|134.15|136.62|134.22|136.46|134.06|0
1653973530000|2022-05-31 05:05:30|136.46|134.06|136.87|134.47|136.87|134.47|136.46|134.06|0
1653973540000|2022-05-31 05:05:40|136.78|134.38|136.46|134.06|136.78|134.38|136.46|134.06|0
1653973550000|2022-05-31 05:05:50|136.3|133.9|136.3|133.9|136.3|133.9|136.3|133.9|0
1653973560000|2022-05-31 05:06:00|136.23|133.83|136.07|133.67|136.23|133.83|135.98|133.58|0
1653973570000|2022-05-31 05:06:10|136.14|133.74|136.46|134.06|136.46|134.06|135.98|133.58|0
1653973580000|2022-05-31 05:06:20|136.62|134.22|136.71|134.31|136.78|134.38|136.62|134.22|0
1653973590000|2022-05-31 05:06:30|136.62|134.22|136.46|134.06|136.62|134.22|136.46|134.06|0
1653973600000|2022-05-31 05:06:40|136.62|134.22|136.94|134.54|136.94|134.54|136.62|134.22|0
1653973610000|2022-05-31 05:06:50|137.1|134.7|137.19|134.79|137.19|134.79|137.1|134.7|0
1653973620000|2022-05-31 05:07:00|137.26|134.86|137.1|134.7|137.26|134.86|137.1|134.7|0
1653973630000|2022-05-31 05:07:10|137.02|134.62|137.1|134.7|137.1|134.7|137.02|134.62|0
1653973640000|2022-05-31 05:07:20|137.26|134.86|137.18|134.78|137.26|134.86|137.1|134.7|0
1653973650000|2022-05-31 05:07:30|137.1|134.7|137.26|134.86|137.26|134.86|137.1|134.7|0
1653973660000|2022-05-31 05:07:40|137.18|134.78|137.26|134.86|137.34|134.94|137.18|134.78|0
1653973670000|2022-05-31 05:07:50|137.42|135.02|137.34|134.94|137.42|135.02|137.34|134.94|0
1653973680000|2022-05-31 05:08:00|137.26|134.86|137.1|134.7|137.34|134.94|137.1|134.7|0
1653973690000|2022-05-31 05:08:10|137.26|134.86|137.26|134.86|137.26|134.86|137.26|134.86|0
1653973700000|2022-05-31 05:08:20|137.1|134.7|137.18|134.78|137.18|134.78|137.1|134.7|0
1653973710000|2022-05-31 05:08:30|137.02|134.62|136.94|134.54|137.02|134.62|136.94|134.54|0
1653973720000|2022-05-31 05:08:40|136.86|134.46|137.1|134.7|137.1|134.7|136.86|134.46|0
1653973730000|2022-05-31 05:08:50|137.02|134.62|136.78|134.38|137.02|134.62|136.78|134.38|0
1653973740000|2022-05-31 05:09:00|136.94|134.54|136.94|134.54|137.1|134.7|136.94|134.54|0
1653973750000|2022-05-31 05:09:10|137.02|134.62|136.94|134.54|137.1|134.7|136.94|134.54|0
1653973760000|2022-05-31 05:09:20|137.02|134.62|137.1|134.7|137.1|134.7|137.02|134.62|0
1653973770000|2022-05-31 05:09:30|136.94|134.54|136.78|134.38|136.94|134.54|136.78|134.38|0
1653973790000|2022-05-31 05:09:50|136.94|134.54|137.02|134.62|137.02|134.62|136.94|134.54|0
1653973800000|2022-05-31 05:10:00|136.94|134.54|137.1|134.7|137.1|134.7|136.94|134.54|0
1653973810000|2022-05-31 05:10:10|137.26|134.86|137.42|135.02|137.42|135.02|137.26|134.86|0
1653973840000|2022-05-31 05:10:40|137.34|134.94|137.58|135.18|137.58|135.18|137.34|134.94|0
1653973850000|2022-05-31 05:10:50|137.74|135.34|137.74|135.34|137.9|135.5|137.74|135.34|0
1653973870000|2022-05-31 05:11:10|137.58|135.18|137.26|134.86|137.58|135.18|137.26|134.86|0
1653973880000|2022-05-31 05:11:20|137.42|135.02|137.42|135.02|137.42|135.02|137.42|135.02|0
1653973890000|2022-05-31 05:11:30|137.25|134.85|137.25|134.85|137.25|134.85|137.25|134.85|0
1653973900000|2022-05-31 05:11:40|137.18|134.78|137.09|134.69|137.25|134.85|137.09|134.69|0
1653973910000|2022-05-31 05:11:50|136.77|134.37|137.02|134.62|137.02|134.62|136.77|134.37|0
1653973920000|2022-05-31 05:12:00|137.09|134.69|137.02|134.62|137.09|134.69|136.93|134.53|0
1653973930000|2022-05-31 05:12:10|136.93|134.53|136.77|134.37|136.93|134.53|136.77|134.37|0
1653973940000|2022-05-31 05:12:20|136.61|134.21|136.61|134.21|136.77|134.37|136.61|134.21|0
1653973950000|2022-05-31 05:12:30|136.45|134.05|136.61|134.21|136.61|134.21|136.45|134.05|0
1653973960000|2022-05-31 05:12:40|136.45|134.05|136.93|134.53|136.93|134.53|136.45|134.05|0
1653973970000|2022-05-31 05:12:50|136.77|134.37|136.85|134.45|136.93|134.53|136.77|134.37|0
1653973980000|2022-05-31 05:13:00|136.93|134.53|136.77|134.37|136.93|134.53|136.77|134.37|0
1653973990000|2022-05-31 05:13:10|136.69|134.29|136.69|134.29|136.69|134.29|136.69|134.29|0
1653974000000|2022-05-31 05:13:20|136.61|134.21|136.53|134.13|136.61|134.21|136.45|134.05|0
1653974010000|2022-05-31 05:13:30|136.61|134.21|136.69|134.29|136.77|134.37|136.61|134.21|0
1653974020000|2022-05-31 05:13:40|136.77|134.37|136.69|134.29|136.77|134.37|136.61|134.21|0
1653974030000|2022-05-31 05:13:50|136.61|134.21|136.69|134.29|136.69|134.29|136.45|134.05|0
1653974040000|2022-05-31 05:14:00|136.61|134.21|136.37|133.97|136.61|134.21|136.37|133.97|0
1653974050000|2022-05-31 05:14:10|136.45|134.05|136.45|134.05|136.45|134.05|136.37|133.97|0
1653974060000|2022-05-31 05:14:20|136.53|134.13|136.45|134.05|136.53|134.13|136.45|134.05|0
1653974070000|2022-05-31 05:14:30|136.53|134.13|136.53|134.13|136.53|134.13|136.53|134.13|0
1653974080000|2022-05-31 05:14:40|136.77|134.37|136.77|134.37|136.93|134.53|136.77|134.37|0
1653974090000|2022-05-31 05:14:50|136.61|134.21|136.69|134.29|136.69|134.29|136.61|134.21|0
1653974100000|2022-05-31 05:15:00|136.77|134.37|136.85|134.45|136.85|134.45|136.77|134.37|0
1653974110000|2022-05-31 05:15:10|136.77|134.37|136.77|134.37|136.85|134.45|136.77|134.37|0
1653974120000|2022-05-31 05:15:20|136.85|134.45|136.37|133.97|136.85|134.45|136.37|133.97|0
1653974130000|2022-05-31 05:15:30|136.45|134.05|136.53|134.13|136.53|134.13|136.45|134.05|0
1653974140000|2022-05-31 05:15:40|136.61|134.21|136.61|134.21|136.61|134.21|136.53|134.13|0
1653974150000|2022-05-31 05:15:50|136.77|134.37|136.45|134.05|136.93|134.53|136.45|134.05|0
1653974160000|2022-05-31 05:16:00|136.37|133.97|136.45|134.05|136.45|134.05|136.37|133.97|0
1653974170000|2022-05-31 05:16:10|136.61|134.21|136.61|134.21|136.61|134.21|136.61|134.21|0
1653974190000|2022-05-31 05:16:30|136.69|134.29|136.69|134.29|136.69|134.29|136.69|134.29|0
1653974200000|2022-05-31 05:16:40|136.61|134.21|136.61|134.21|136.61|134.21|136.61|134.21|0
1653974210000|2022-05-31 05:16:50|136.53|134.13|136.61|134.21|136.69|134.29|136.53|134.13|0
1653974220000|2022-05-31 05:17:00|136.69|134.29|136.76|134.36|136.77|134.37|136.69|134.29|0
1653974230000|2022-05-31 05:17:10|136.69|134.29|136.85|134.45|136.92|134.52|136.69|134.29|0
1653974240000|2022-05-31 05:17:20|136.92|134.52|136.92|134.52|136.92|134.52|136.92|134.52|0
1653974250000|2022-05-31 05:17:30|137.01|134.61|136.92|134.52|137.08|134.68|136.92|134.52|0
1653974260000|2022-05-31 05:17:40|137.08|134.68|136.6|134.2|137.08|134.68|136.6|134.2|0
1653974280000|2022-05-31 05:18:00|136.76|134.36|136.76|134.36|136.76|134.36|136.76|134.36|0
1653974290000|2022-05-31 05:18:10|136.69|134.29|136.76|134.36|136.76|134.36|136.69|134.29|0
1653974300000|2022-05-31 05:18:20|136.92|134.52|136.85|134.45|136.92|134.52|136.85|134.45|0
1653974310000|2022-05-31 05:18:30|136.92|134.52|137.08|134.68|137.08|134.68|136.92|134.52|0
1653974320000|2022-05-31 05:18:40|136.92|134.52|136.92|134.52|136.92|134.52|136.92|134.52|0
1653974330000|2022-05-31 05:18:50|137.01|134.61|137.01|134.61|137.01|134.61|137.01|134.61|0
1653974340000|2022-05-31 05:19:00|137.08|134.68|137.17|134.77|137.17|134.77|137.08|134.68|0
1653974350000|2022-05-31 05:19:10|137.08|134.68|137.17|134.77|137.17|134.77|137.08|134.68|0
1653974360000|2022-05-31 05:19:20|137.08|134.68|136.92|134.52|137.08|134.68|136.92|134.52|0
1653974370000|2022-05-31 05:19:30|136.76|134.36|136.76|134.36|136.76|134.36|136.76|134.36|0
1653974380000|2022-05-31 05:19:40|136.92|134.52|136.92|134.52|136.92|134.52|136.92|134.52|0
1653974390000|2022-05-31 05:19:50|136.84|134.44|136.92|134.52|136.92|134.52|136.76|134.36|0
1653974430000|2022-05-31 05:20:30|137|134.6|137|134.6|137|134.6|137|134.6|0
1653974440000|2022-05-31 05:20:40|137.08|134.68|137.24|134.84|137.24|134.84|137.08|134.68|0
1653974470000|2022-05-31 05:21:10|137.4|135|137.56|135.16|137.56|135.16|137.4|135|0
1653974480000|2022-05-31 05:21:20|137.4|135|137.4|135|137.48|135.08|137.4|135|0
1653974490000|2022-05-31 05:21:30|137.32|134.92|137.24|134.84|137.32|134.92|137.24|134.84|0
1653974500000|2022-05-31 05:21:40|137.16|134.76|137.24|134.84|137.24|134.84|137.16|134.76|0
1653974510000|2022-05-31 05:21:50|137.08|134.68|137|134.6|137.08|134.68|137|134.6|0
1653974520000|2022-05-31 05:22:00|136.92|134.52|136.84|134.44|136.92|134.52|136.84|134.44|0
1653974530000|2022-05-31 05:22:10|136.92|134.52|136.84|134.44|136.92|134.52|136.84|134.44|0
1653974540000|2022-05-31 05:22:20|136.76|134.36|136.6|134.2|136.76|134.36|136.6|134.2|0
1653974550000|2022-05-31 05:22:30|136.68|134.28|136.12|133.72|136.68|134.28|136.12|133.72|0
1653974560000|2022-05-31 05:22:40|136.6|134.2|135.96|133.56|136.6|134.2|135.96|133.56|0
1653974570000|2022-05-31 05:22:50|136.12|133.72|136.04|133.64|136.12|133.72|135.96|133.56|0
1653974580000|2022-05-31 05:23:00|136.12|133.72|135.96|133.56|136.12|133.72|135.96|133.56|0
1653974590000|2022-05-31 05:23:10|136.12|133.72|136.12|133.72|136.12|133.72|136.12|133.72|0
1653974600000|2022-05-31 05:23:20|136.04|133.64|136.12|133.72|136.12|133.72|136.04|133.64|0
1653974610000|2022-05-31 05:23:30|136.27|133.87|135.96|133.56|136.27|133.87|135.96|133.56|0
1653974620000|2022-05-31 05:23:40|135.8|133.4|136.11|133.71|136.11|133.71|135.8|133.4|0
1653974640000|2022-05-31 05:24:00|135.95|133.55|135.8|133.4|135.95|133.55|135.64|133.24|0
1653974650000|2022-05-31 05:24:10|135.72|133.32|135.64|133.24|135.72|133.32|135.48|133.08|0
1653974660000|2022-05-31 05:24:20|135.48|133.08|135.48|133.08|135.48|133.08|135.48|133.08|0
1653974670000|2022-05-31 05:24:30|135.56|133.16|135.48|133.08|135.56|133.16|135.48|133.08|0
1653974680000|2022-05-31 05:24:40|135.56|133.16|135.79|133.39|135.79|133.39|135.56|133.16|0
1653974690000|2022-05-31 05:24:50|135.72|133.32|135.79|133.39|135.79|133.39|135.72|133.32|0
1653974700000|2022-05-31 05:25:00|135.88|133.48|135.63|133.23|135.88|133.48|135.63|133.23|0
1653974710000|2022-05-31 05:25:10|135.47|133.07|135.47|133.07|135.47|133.07|135.32|132.92|0
1653974720000|2022-05-31 05:25:20|135.4|133|135.47|133.07|135.47|133.07|135.4|133|0
1653974730000|2022-05-31 05:25:30|135.79|133.39|135.72|133.32|135.79|133.39|135.63|133.23|0
1653974740000|2022-05-31 05:25:40|135.63|133.23|135.79|133.39|135.88|133.48|135.63|133.23|0
1653974750000|2022-05-31 05:25:50|135.72|133.32|135.72|133.32|135.79|133.39|135.63|133.23|0
1653974760000|2022-05-31 05:26:00|135.79|133.39|136.11|133.71|136.11|133.71|135.79|133.39|0
1653974780000|2022-05-31 05:26:20|136.27|133.87|136.35|133.95|136.59|134.19|136.27|133.87|0
1653974790000|2022-05-31 05:26:30|136.43|134.03|136.19|133.79|136.43|134.03|136.19|133.79|0
1653974800000|2022-05-31 05:26:40|136.11|133.71|136.11|133.71|136.11|133.71|136.11|133.71|0
1653974810000|2022-05-31 05:26:50|135.95|133.55|135.95|133.55|135.95|133.55|135.95|133.55|0
1653974820000|2022-05-31 05:27:00|136.03|133.63|136.03|133.63|136.03|133.63|136.03|133.63|0
1653974830000|2022-05-31 05:27:10|136.11|133.71|135.95|133.55|136.11|133.71|135.95|133.55|0
1653974840000|2022-05-31 05:27:20|135.87|133.47|135.79|133.39|135.95|133.55|135.79|133.39|0
1653974850000|2022-05-31 05:27:30|135.87|133.47|135.87|133.47|135.87|133.47|135.87|133.47|0
1653974860000|2022-05-31 05:27:40|135.79|133.39|135.87|133.47|135.87|133.47|135.79|133.39|0
1653974870000|2022-05-31 05:27:50|135.79|133.39|135.87|133.47|135.87|133.47|135.79|133.39|0
1653974880000|2022-05-31 05:28:00|135.79|133.39|135.63|133.23|135.79|133.39|135.63|133.23|0
1653974890000|2022-05-31 05:28:10|135.71|133.31|135.47|133.07|135.71|133.31|135.47|133.07|0
1653974900000|2022-05-31 05:28:20|135.55|133.15|135.63|133.23|135.63|133.23|135.47|133.07|0
1653974910000|2022-05-31 05:28:30|135.47|133.07|135.31|132.91|135.47|133.07|135.31|132.91|0
1653974920000|2022-05-31 05:28:40|135.39|132.99|135.39|132.99|135.39|132.99|135.31|132.91|0
1653974930000|2022-05-31 05:28:50|135.31|132.91|135.39|132.99|135.39|132.99|135.31|132.91|0
1653974940000|2022-05-31 05:29:00|135.31|132.91|135.39|132.99|135.39|132.99|135.31|132.91|0
1653974950000|2022-05-31 05:29:10|135.31|132.91|135.71|133.31|135.71|133.31|135.31|132.91|0
1653974960000|2022-05-31 05:29:20|135.79|133.39|135.79|133.39|135.79|133.39|135.79|133.39|0
1653974970000|2022-05-31 05:29:30|135.71|133.31|135.39|132.99|135.71|133.31|135.39|132.99|0
1653974980000|2022-05-31 05:29:40|135.47|133.07|135.31|132.91|135.47|133.07|135.31|132.91|0
1653974990000|2022-05-31 05:29:50|135.39|132.99|135.15|132.75|135.39|132.99|135.15|132.75|0
1653975000000|2022-05-31 05:30:00|135.23|132.83|135.15|132.75|135.23|132.83|135.15|132.75|0
1653975010000|2022-05-31 05:30:10|134.83|132.43|134.99|132.59|135.15|132.75|134.83|132.43|0
1653975020000|2022-05-31 05:30:20|134.91|132.51|134.67|132.27|134.91|132.51|134.67|132.27|0
1653975030000|2022-05-31 05:30:30|134.83|132.43|134.99|132.59|134.99|132.59|134.83|132.43|0
1653975040000|2022-05-31 05:30:40|135.31|132.91|135.15|132.75|135.31|132.91|135.07|132.67|0
1653975050000|2022-05-31 05:30:50|134.99|132.59|135.15|132.75|135.15|132.75|134.99|132.59|0
1653975060000|2022-05-31 05:31:00|135.23|132.83|134.99|132.59|135.23|132.83|134.99|132.59|0
1653975070000|2022-05-31 05:31:10|134.91|132.51|134.83|132.43|134.91|132.51|134.83|132.43|0
1653975080000|2022-05-31 05:31:20|134.75|132.35|134.67|132.27|134.75|132.35|134.59|132.19|0
1653975090000|2022-05-31 05:31:30|134.51|132.11|134.67|132.27|134.67|132.27|134.51|132.11|0
1653975110000|2022-05-31 05:31:50|134.59|132.19|134.67|132.27|134.67|132.27|134.59|132.19|0
1653975120000|2022-05-31 05:32:00|134.75|132.35|134.67|132.27|134.75|132.35|134.67|132.27|0
1653975130000|2022-05-31 05:32:10|134.75|132.35|134.83|132.43|134.91|132.51|134.75|132.35|0
1653975140000|2022-05-31 05:32:20|134.91|132.51|134.99|132.59|134.99|132.59|134.83|132.43|0
1653975150000|2022-05-31 05:32:30|134.83|132.43|134.83|132.43|134.83|132.43|134.83|132.43|0
1653975160000|2022-05-31 05:32:40|134.99|132.59|134.99|132.59|135.14|132.74|134.99|132.59|0
1653975170000|2022-05-31 05:32:50|135.07|132.67|135.14|132.74|135.14|132.74|135.07|132.67|0
1653975180000|2022-05-31 05:33:00|135.3|132.9|135.3|132.9|135.3|132.9|135.3|132.9|0
1653975200000|2022-05-31 05:33:20|135.23|132.83|135.3|132.9|135.3|132.9|135.23|132.83|0
1653975210000|2022-05-31 05:33:30|135.38|132.98|135.23|132.83|135.38|132.98|135.23|132.83|0
1653975220000|2022-05-31 05:33:40|135.3|132.9|135.3|132.9|135.3|132.9|135.3|132.9|0
1653975230000|2022-05-31 05:33:50|135.23|132.83|134.98|132.58|135.3|132.9|134.98|132.58|0
1653975240000|2022-05-31 05:34:00|134.82|132.42|134.82|132.42|134.82|132.42|134.82|132.42|0
1653975250000|2022-05-31 05:34:10|134.67|132.27|134.67|132.27|134.75|132.35|134.67|132.27|0
1653975260000|2022-05-31 05:34:20|134.75|132.35|134.66|132.26|134.82|132.42|134.66|132.26|0
1653975280000|2022-05-31 05:34:40|134.82|132.42|134.91|132.51|134.91|132.51|134.82|132.42|0
1653975290000|2022-05-31 05:34:50|134.82|132.42|134.82|132.42|134.98|132.58|134.82|132.42|0
1653975300000|2022-05-31 05:35:00|134.66|132.26|134.51|132.11|134.66|132.26|134.51|132.11|0
1653975310000|2022-05-31 05:35:10|134.66|132.26|134.98|132.58|134.98|132.58|134.66|132.26|0
1653975320000|2022-05-31 05:35:20|135.14|132.74|135.22|132.82|135.22|132.82|135.14|132.74|0
1653975330000|2022-05-31 05:35:30|135.14|132.74|135.06|132.66|135.14|132.74|134.82|132.42|0
1653975340000|2022-05-31 05:35:40|135.14|132.74|135.06|132.66|135.14|132.74|135.06|132.66|0
1653975350000|2022-05-31 05:35:50|135.46|133.06|135.78|133.38|135.78|133.38|135.46|133.06|0
1653975360000|2022-05-31 05:36:00|135.86|133.46|135.94|133.54|135.94|133.54|135.86|133.46|0
1653975370000|2022-05-31 05:36:10|136.09|133.69|136.09|133.69|136.09|133.69|136.09|133.69|0
1653975380000|2022-05-31 05:36:20|136.25|133.85|136.57|134.17|136.57|134.17|136.25|133.85|0
1653975390000|2022-05-31 05:36:30|136.41|134.01|136.41|134.01|136.57|134.17|136.41|134.01|0
1653975400000|2022-05-31 05:36:40|136.5|134.1|136.73|134.33|136.73|134.33|136.5|134.1|0
1653975410000|2022-05-31 05:36:50|136.5|134.1|136.34|133.94|136.5|134.1|136.34|133.94|0
1653975420000|2022-05-31 05:37:00|136.18|133.78|136.18|133.78|136.18|133.78|136.09|133.69|0
1653975430000|2022-05-31 05:37:10|136.09|133.69|136.09|133.69|136.09|133.69|136.09|133.69|0
1653975440000|2022-05-31 05:37:20|136.25|133.85|136.25|133.85|136.25|133.85|136.25|133.85|0
1653975460000|2022-05-31 05:37:40|136.33|133.93|136.25|133.85|136.41|134.01|136.25|133.85|0
1653975470000|2022-05-31 05:37:50|136.17|133.77|135.93|133.53|136.17|133.77|135.93|133.53|0
1653975480000|2022-05-31 05:38:00|135.86|133.46|135.86|133.46|135.93|133.53|135.86|133.46|0
1653975490000|2022-05-31 05:38:10|135.77|133.37|135.93|133.53|135.93|133.53|135.77|133.37|0
1653975500000|2022-05-31 05:38:20|136.01|133.61|136.25|133.85|136.25|133.85|136.01|133.61|0
1653975530000|2022-05-31 05:38:50|136.09|133.69|136.17|133.77|136.17|133.77|136.09|133.69|0
1653975540000|2022-05-31 05:39:00|136.25|133.85|136.25|133.85|136.25|133.85|136.25|133.85|0
1653975550000|2022-05-31 05:39:10|136.17|133.77|136.09|133.69|136.17|133.77|136.09|133.69|0
1653975560000|2022-05-31 05:39:20|136.25|133.85|136.89|134.49|136.89|134.49|136.25|133.85|0
1653975570000|2022-05-31 05:39:30|137.21|134.81|137.05|134.65|137.21|134.81|137.05|134.65|0
1653975580000|2022-05-31 05:39:40|136.89|134.49|136.81|134.41|136.89|134.49|136.73|134.33|0
1653975590000|2022-05-31 05:39:50|136.73|134.33|136.89|134.49|136.89|134.49|136.73|134.33|0
1653975600000|2022-05-31 05:40:00|137.21|134.81|137.21|134.81|137.21|134.81|137.21|134.81|0
1653975610000|2022-05-31 05:40:10|137.37|134.97|137.53|135.13|137.53|135.13|137.37|134.97|0
1653975620000|2022-05-31 05:40:20|137.37|134.97|137.37|134.97|137.37|134.97|137.37|134.97|0
1653975630000|2022-05-31 05:40:30|137.21|134.81|137.21|134.81|137.21|134.81|137.05|134.65|0
1653975640000|2022-05-31 05:40:40|137.29|134.89|137.05|134.65|137.29|134.89|137.05|134.65|0
1653975660000|2022-05-31 05:41:00|136.97|134.57|137.13|134.73|137.13|134.73|136.89|134.49|0
1653975670000|2022-05-31 05:41:10|137.05|134.65|136.89|134.49|137.13|134.73|136.89|134.49|0
1653975680000|2022-05-31 05:41:20|136.97|134.57|136.97|134.57|136.97|134.57|136.97|134.57|0
1653975690000|2022-05-31 05:41:30|137.05|134.65|137.21|134.81|137.21|134.81|137.05|134.65|0
1653975700000|2022-05-31 05:41:40|137.05|134.65|136.56|134.16|137.05|134.65|136.56|134.16|0
1653975710000|2022-05-31 05:41:50|136.72|134.32|136.72|134.32|136.72|134.32|136.72|134.32|0
1653975720000|2022-05-31 05:42:00|137.05|134.65|136.72|134.32|137.05|134.65|136.72|134.32|0
1653975730000|2022-05-31 05:42:10|136.88|134.48|136.81|134.41|136.88|134.48|136.81|134.41|0
1653975740000|2022-05-31 05:42:20|136.72|134.32|137.04|134.64|137.04|134.64|136.72|134.32|0
1653975750000|2022-05-31 05:42:30|136.88|134.48|137.04|134.64|137.04|134.64|136.88|134.48|0
1653975760000|2022-05-31 05:42:40|136.88|134.48|136.88|134.48|136.88|134.48|136.81|134.41|0
1653975770000|2022-05-31 05:42:50|136.72|134.32|136.88|134.48|136.88|134.48|136.72|134.32|0
1653975780000|2022-05-31 05:43:00|137.04|134.64|137.36|134.96|137.36|134.96|137.04|134.64|0
1653975790000|2022-05-31 05:43:10|137.52|135.12|137.36|134.96|137.52|135.12|137.36|134.96|0
1653975800000|2022-05-31 05:43:20|137.29|134.89|137.29|134.89|137.29|134.89|137.29|134.89|0
1653975810000|2022-05-31 05:43:30|137.36|134.96|137.2|134.8|137.36|134.96|137.2|134.8|0
1653975820000|2022-05-31 05:43:40|137.04|134.64|137.04|134.64|137.13|134.73|137.04|134.64|0
1653975830000|2022-05-31 05:43:50|137.2|134.8|137.13|134.73|137.2|134.8|137.13|134.73|0
1653975840000|2022-05-31 05:44:00|137.2|134.8|137.36|134.96|137.36|134.96|137.2|134.8|0
1653975850000|2022-05-31 05:44:10|137.2|134.8|137.29|134.89|137.29|134.89|137.2|134.8|0
1653975860000|2022-05-31 05:44:20|137.36|134.96|137.52|135.12|137.52|135.12|137.36|134.96|0
1653975870000|2022-05-31 05:44:30|137.45|135.05|137.36|134.96|137.45|135.05|137.36|134.96|0
1653975880000|2022-05-31 05:44:40|137.2|134.8|137.36|134.96|137.36|134.96|137.2|134.8|0
1653975890000|2022-05-31 05:44:50|137.52|135.12|137.52|135.12|137.68|135.28|137.52|135.12|0
1653975900000|2022-05-31 05:45:00|137.61|135.21|137.84|135.44|137.84|135.44|137.61|135.21|0
1653975910000|2022-05-31 05:45:10|137.6|135.2|137.52|135.12|137.6|135.2|137.52|135.12|0
1653975930000|2022-05-31 05:45:30|137.68|135.28|137.68|135.28|137.84|135.44|137.68|135.28|0
1653975940000|2022-05-31 05:45:40|137.84|135.44|137.68|135.28|138|135.6|137.68|135.28|0
1653975950000|2022-05-31 05:45:50|137.76|135.36|137.84|135.44|137.84|135.44|137.68|135.28|0
1653975960000|2022-05-31 05:46:00|137.76|135.36|137.6|135.2|137.84|135.44|137.52|135.12|0
1653975970000|2022-05-31 05:46:10|137.68|135.28|137.52|135.12|137.68|135.28|137.52|135.12|0
1653975990000|2022-05-31 05:46:30|137.36|134.96|137.6|135.2|137.6|135.2|137.36|134.96|0
1653976000000|2022-05-31 05:46:40|137.52|135.12|137.68|135.28|137.68|135.28|137.52|135.12|0
1653976010000|2022-05-31 05:46:50|137.76|135.36|137.52|135.12|137.76|135.36|137.52|135.12|0
1653976020000|2022-05-31 05:47:00|137.68|135.28|137.84|135.44|137.84|135.44|137.68|135.28|0
1653976030000|2022-05-31 05:47:10|137.68|135.28|137.68|135.28|137.68|135.28|137.68|135.28|0
1653976050000|2022-05-31 05:47:30|137.84|135.44|138|135.6|138|135.6|137.84|135.44|0
1653976060000|2022-05-31 05:47:40|137.92|135.52|138|135.6|138|135.6|137.92|135.52|0
1653976070000|2022-05-31 05:47:50|138.16|135.76|138.16|135.76|138.16|135.76|138.16|135.76|0
1653976080000|2022-05-31 05:48:00|138.08|135.68|137.92|135.52|138.08|135.68|137.92|135.52|0
1653976090000|2022-05-31 05:48:10|137.84|135.44|137.84|135.44|137.84|135.44|137.68|135.28|0
1653976100000|2022-05-31 05:48:20|137.68|135.28|137.84|135.44|137.84|135.44|137.68|135.28|0
1653976120000|2022-05-31 05:48:40|137.68|135.28|137.84|135.44|137.84|135.44|137.68|135.28|0
1653976130000|2022-05-31 05:48:50|137.68|135.28|137.68|135.28|137.68|135.28|137.52|135.12|0
1653976140000|2022-05-31 05:49:00|137.52|135.12|137.51|135.11|137.52|135.12|137.51|135.11|0
1653976150000|2022-05-31 05:49:10|137.6|135.2|137.92|135.52|137.92|135.52|137.6|135.2|0
1653976160000|2022-05-31 05:49:20|137.84|135.44|137.84|135.44|137.92|135.52|137.84|135.44|0
1653976170000|2022-05-31 05:49:30|137.68|135.28|137.84|135.44|137.84|135.44|137.67|135.27|0
1653976180000|2022-05-31 05:49:40|137.67|135.27|137.76|135.36|137.76|135.36|137.67|135.27|0
1653976190000|2022-05-31 05:49:50|137.84|135.44|137.84|135.44|137.84|135.44|137.84|135.44|0
1653976200000|2022-05-31 05:50:00|137.67|135.27|137.51|135.11|137.67|135.27|137.51|135.11|0
1653976210000|2022-05-31 05:50:10|137.6|135.2|137.51|135.11|137.6|135.2|137.51|135.11|0
1653976220000|2022-05-31 05:50:20|137.67|135.27|137.67|135.27|137.67|135.27|137.67|135.27|0
1653976230000|2022-05-31 05:50:30|137.51|135.11|137.51|135.11|137.51|135.11|137.51|135.11|0
1653976250000|2022-05-31 05:50:50|137.35|134.95|137.51|135.11|137.51|135.11|137.35|134.95|0
1653976260000|2022-05-31 05:51:00|137.35|134.95|137.35|134.95|137.35|134.95|137.35|134.95|0
1653976270000|2022-05-31 05:51:10|137.27|134.87|136.87|134.47|137.27|134.87|136.87|134.47|0
1653976280000|2022-05-31 05:51:20|136.95|134.55|137.03|134.63|137.19|134.79|136.95|134.55|0
1653976290000|2022-05-31 05:51:30|136.87|134.47|136.87|134.47|136.87|134.47|136.87|134.47|0
1653976300000|2022-05-31 05:51:40|136.95|134.55|137.11|134.71|137.11|134.71|136.95|134.55|0
1653976310000|2022-05-31 05:51:50|137.19|134.79|137.27|134.87|137.27|134.87|137.19|134.79|0
1653976320000|2022-05-31 05:52:00|137.35|134.95|137.35|134.95|137.43|135.03|137.35|134.95|0
1653976330000|2022-05-31 05:52:10|137.43|135.03|137.27|134.87|137.43|135.03|137.19|134.79|0
1653976340000|2022-05-31 05:52:20|137.35|134.95|137.51|135.11|137.51|135.11|137.35|134.95|0
1653976350000|2022-05-31 05:52:30|137.59|135.19|137.67|135.27|137.67|135.27|137.59|135.19|0
1653976360000|2022-05-31 05:52:40|137.75|135.35|137.83|135.43|137.83|135.43|137.75|135.35|0
1653976370000|2022-05-31 05:52:50|137.99|135.59|137.99|135.59|137.99|135.59|137.99|135.59|0
1653976380000|2022-05-31 05:53:00|138.07|135.67|138.15|135.75|138.15|135.75|138.07|135.67|0
1653976390000|2022-05-31 05:53:10|137.99|135.59|137.99|135.59|137.99|135.59|137.99|135.59|0
1653976400000|2022-05-31 05:53:20|138.15|135.75|137.99|135.59|138.15|135.75|137.99|135.59|0
1653976430000|2022-05-31 05:53:50|138.15|135.75|138.15|135.75|138.15|135.75|138.15|135.75|0
1653976440000|2022-05-31 05:54:00|138.31|135.91|138.31|135.91|138.31|135.91|138.31|135.91|0
1653976450000|2022-05-31 05:54:10|138.47|136.07|138.8|136.4|138.8|136.4|138.47|136.07|0
1653976460000|2022-05-31 05:54:20|138.96|136.56|139.2|136.8|139.2|136.8|138.96|136.56|0
1653976470000|2022-05-31 05:54:30|139.44|137.04|138.96|136.56|139.44|137.04|138.96|136.56|0
1653976480000|2022-05-31 05:54:40|138.47|136.07|138.47|136.07|138.47|136.07|138.39|135.99|0
1653976490000|2022-05-31 05:54:50|138.63|136.23|138.96|136.56|138.96|136.56|138.63|136.23|0
1653976500000|2022-05-31 05:55:00|138.88|136.48|138.39|135.99|138.88|136.48|138.39|135.99|0
1653976510000|2022-05-31 05:55:10|138.15|135.75|137.5|135.1|138.15|135.75|137.5|135.1|0
1653976520000|2022-05-31 05:55:20|137.34|134.94|137.34|134.94|137.34|134.94|137.34|134.94|0
1653976530000|2022-05-31 05:55:30|137.5|135.1|137.34|134.94|137.5|135.1|137.34|134.94|0
1653976540000|2022-05-31 05:55:40|137.5|135.1|137.5|135.1|137.5|135.1|137.5|135.1|0
1653976550000|2022-05-31 05:55:50|137.34|134.94|137.34|134.94|137.34|134.94|137.34|134.94|0
1653976560000|2022-05-31 05:56:00|137.66|135.26|137.99|135.59|137.99|135.59|137.66|135.26|0
1653976580000|2022-05-31 05:56:20|138.15|135.75|137.82|135.42|138.31|135.91|137.82|135.42|0
1653976590000|2022-05-31 05:56:30|137.99|135.59|137.5|135.1|137.99|135.59|137.5|135.1|0
1653976600000|2022-05-31 05:56:40|137.43|135.03|137.66|135.26|137.66|135.26|137.43|135.03|0
1653976610000|2022-05-31 05:56:50|137.5|135.1|137.43|135.03|137.5|135.1|137.43|135.03|0
1653976620000|2022-05-31 05:57:00|137.34|134.94|136.86|134.46|137.34|134.94|136.86|134.46|0
1653976630000|2022-05-31 05:57:10|137.18|134.78|136.7|134.3|137.18|134.78|136.7|134.3|0
1653976640000|2022-05-31 05:57:20|136.86|134.46|136.7|134.3|136.94|134.54|136.7|134.3|0
1653976650000|2022-05-31 05:57:30|136.78|134.38|136.7|134.3|136.86|134.46|136.7|134.3|0
1653976660000|2022-05-31 05:57:40|136.86|134.46|136.86|134.46|137.02|134.62|136.86|134.46|0
1653976670000|2022-05-31 05:57:50|136.7|134.3|136.86|134.46|136.86|134.46|136.7|134.3|0
1653976680000|2022-05-31 05:58:00|137.02|134.62|137.18|134.78|137.18|134.78|137.02|134.62|0
1653976690000|2022-05-31 05:58:10|136.7|134.3|136.86|134.46|136.86|134.46|136.7|134.3|0
1653976700000|2022-05-31 05:58:20|137.02|134.62|136.62|134.22|137.02|134.62|136.62|134.22|0
1653976710000|2022-05-31 05:58:30|136.7|134.3|136.38|133.98|136.7|134.3|136.38|133.98|0
1653976720000|2022-05-31 05:58:40|136.06|133.66|136.3|133.9|136.3|133.9|136.06|133.66|0
1653976730000|2022-05-31 05:58:50|136.38|133.98|136.86|134.46|136.86|134.46|136.38|133.98|0
1653976740000|2022-05-31 05:59:00|136.94|134.54|136.94|134.54|137.02|134.62|136.94|134.54|0
1653976750000|2022-05-31 05:59:10|137.1|134.7|137.82|135.42|137.82|135.42|137.1|134.7|0
1653976760000|2022-05-31 05:59:20|137.9|135.5|137.82|135.42|137.9|135.5|137.82|135.42|0
1653976770000|2022-05-31 05:59:30|137.98|135.58|137.9|135.5|137.98|135.58|137.66|135.26|0
1653976780000|2022-05-31 05:59:40|138.14|135.74|137.9|135.5|138.14|135.74|137.9|135.5|0
1653976790000|2022-05-31 05:59:50|137.82|135.42|138.62|136.22|138.62|136.22|137.82|135.42|0
1653976800000|2022-05-31 06:00:00|138.79|136.39|138.46|136.06|138.79|136.39|138.3|135.9|0
1653976810000|2022-05-31 06:00:10|138.62|136.22|138.55|136.15|138.62|136.22|138.55|136.15|0
1653976820000|2022-05-31 06:00:20|138.46|136.06|138.62|136.22|138.62|136.22|138.46|136.06|0
1653976830000|2022-05-31 06:00:30|138.79|136.39|139.11|136.71|139.11|136.71|138.79|136.39|0
1653976840000|2022-05-31 06:00:40|138.78|136.38|137.98|135.58|138.78|136.38|137.98|135.58|0
1653976850000|2022-05-31 06:00:50|138.14|135.74|138.3|135.9|138.3|135.9|138.14|135.74|0
1653976860000|2022-05-31 06:01:00|138.14|135.74|137.82|135.42|138.14|135.74|137.66|135.26|0
1653976870000|2022-05-31 06:01:10|137.66|135.26|138.46|136.06|138.46|136.06|137.66|135.26|0
1653976880000|2022-05-31 06:01:20|138.14|135.74|138.14|135.74|138.14|135.74|138.14|135.74|0
1653976890000|2022-05-31 06:01:30|137.98|135.58|138.3|135.9|138.3|135.9|137.98|135.58|0
1653976900000|2022-05-31 06:01:40|137.98|135.58|137.98|135.58|137.98|135.58|137.82|135.42|0
1653976910000|2022-05-31 06:01:50|137.9|135.5|137.74|135.34|137.9|135.5|137.66|135.26|0
1653976920000|2022-05-31 06:02:00|137.82|135.42|137.98|135.58|137.98|135.58|137.82|135.42|0
1653976930000|2022-05-31 06:02:10|138.38|135.98|138.3|135.9|138.46|136.06|138.3|135.9|0
1653976940000|2022-05-31 06:02:20|138.46|136.06|138.46|136.06|138.46|136.06|138.46|136.06|0
1653976950000|2022-05-31 06:02:30|138.3|135.9|137.65|135.25|138.46|136.06|137.65|135.25|0
1653976960000|2022-05-31 06:02:40|137.98|135.58|138.14|135.74|138.14|135.74|137.98|135.58|0
1653976970000|2022-05-31 06:02:50|137.98|135.58|137.81|135.41|137.98|135.58|137.65|135.25|0
1653976980000|2022-05-31 06:03:00|137.97|135.57|137.65|135.25|138.14|135.74|137.65|135.25|0
1653976990000|2022-05-31 06:03:10|137.74|135.34|137.81|135.41|137.97|135.57|137.74|135.34|0
1653977000000|2022-05-31 06:03:20|137.74|135.34|137.65|135.25|137.81|135.41|137.65|135.25|0
1653977010000|2022-05-31 06:03:30|137.81|135.41|137.81|135.41|137.81|135.41|137.65|135.25|0
1653977020000|2022-05-31 06:03:40|137.97|135.57|138.13|135.73|138.13|135.73|137.97|135.57|0
1653977030000|2022-05-31 06:03:50|138.22|135.82|138.13|135.73|138.22|135.82|137.97|135.57|0
1653977040000|2022-05-31 06:04:00|138.62|136.22|139.26|136.86|139.26|136.86|138.62|136.22|0
1653977050000|2022-05-31 06:04:10|139.19|136.79|139.19|136.79|139.19|136.79|139.19|136.79|0
1653977060000|2022-05-31 06:04:20|139.26|136.86|139.59|137.19|139.59|137.19|139.26|136.86|0
1653977070000|2022-05-31 06:04:30|139.67|137.27|139.35|136.95|139.67|137.27|139.35|136.95|0
1653977080000|2022-05-31 06:04:40|139.59|137.19|139.59|137.19|139.75|137.35|139.59|137.19|0
1653977090000|2022-05-31 06:04:50|139.75|137.35|139.91|137.51|139.91|137.51|139.75|137.35|0
1653977100000|2022-05-31 06:05:00|139.83|137.43|139.75|137.35|139.91|137.51|139.75|137.35|0
1653977110000|2022-05-31 06:05:10|139.83|137.43|139.83|137.43|139.91|137.51|139.83|137.43|0
1653977120000|2022-05-31 06:05:20|140.07|137.67|140.24|137.84|140.24|137.84|139.91|137.51|0
1653977130000|2022-05-31 06:05:30|140.07|137.67|140.07|137.67|140.07|137.67|140.07|137.67|0
1653977140000|2022-05-31 06:05:40|139.91|137.51|139.75|137.35|139.91|137.51|139.75|137.35|0
1653977150000|2022-05-31 06:05:50|139.42|137.02|139.26|136.86|139.42|137.02|139.26|136.86|0
1653977160000|2022-05-31 06:06:00|139.1|136.7|138.61|136.21|139.1|136.7|138.61|136.21|0
1653977170000|2022-05-31 06:06:10|138.45|136.05|138.29|135.89|138.45|136.05|138.29|135.89|0
1653977180000|2022-05-31 06:06:20|138.13|135.73|138.29|135.89|138.38|135.98|138.13|135.73|0
1653977190000|2022-05-31 06:06:30|138.38|135.98|138.78|136.38|138.78|136.38|138.38|135.98|0
1653977200000|2022-05-31 06:06:40|138.94|136.54|138.94|136.54|138.94|136.54|138.94|136.54|0
1653977210000|2022-05-31 06:06:50|139.1|136.7|139.26|136.86|139.51|137.11|139.1|136.7|0
1653977220000|2022-05-31 06:07:00|139.42|137.02|139.26|136.86|139.42|137.02|139.26|136.86|0
1653977230000|2022-05-31 06:07:10|139.42|137.02|139.67|137.27|139.67|137.27|139.42|137.02|0
1653977240000|2022-05-31 06:07:20|139.75|137.35|139.74|137.34|139.99|137.59|139.74|137.34|0
1653977250000|2022-05-31 06:07:30|139.83|137.43|140.07|137.67|140.07|137.67|139.83|137.43|0
1653977260000|2022-05-31 06:07:40|139.91|137.51|139.91|137.51|139.91|137.51|139.91|137.51|0
1653977270000|2022-05-31 06:07:50|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1653977280000|2022-05-31 06:08:00|139.91|137.51|140.07|137.67|140.23|137.83|139.91|137.51|0
1653977290000|2022-05-31 06:08:10|140.15|137.75|140.07|137.67|140.23|137.83|140.07|137.67|0
1653977300000|2022-05-31 06:08:20|140.15|137.75|140.39|137.99|140.39|137.99|140.15|137.75|0
1653977310000|2022-05-31 06:08:30|140.88|138.48|140.88|138.48|140.88|138.48|140.72|138.32|0
1653977320000|2022-05-31 06:08:40|140.72|138.32|140.72|138.32|140.72|138.32|140.72|138.32|0
1653977330000|2022-05-31 06:08:50|140.8|138.4|141.86|139.46|141.86|139.46|140.8|138.4|0
1653977340000|2022-05-31 06:09:00|141.78|139.38|141.53|139.13|141.86|139.46|141.53|139.13|0
1653977350000|2022-05-31 06:09:10|141.37|138.97|141.37|138.97|141.37|138.97|141.04|138.64|0
1653977360000|2022-05-31 06:09:20|141.53|139.13|141.37|138.97|141.7|139.3|141.29|138.89|0
1653977370000|2022-05-31 06:09:30|141.53|139.13|141.7|139.3|141.7|139.3|141.53|139.13|0
1653977380000|2022-05-31 06:09:40|141.69|139.29|141.53|139.13|141.69|139.29|141.53|139.13|0
1653977390000|2022-05-31 06:09:50|141.37|138.97|141.04|138.64|141.37|138.97|141.04|138.64|0
1653977400000|2022-05-31 06:10:00|141.37|138.97|141.04|138.64|141.37|138.97|141.04|138.64|0
1653977410000|2022-05-31 06:10:10|140.88|138.48|140.88|138.48|140.88|138.48|140.88|138.48|0
1653977420000|2022-05-31 06:10:20|141.04|138.64|141.69|139.29|142.02|139.62|141.04|138.64|0
1653977430000|2022-05-31 06:10:30|141.53|139.13|141.37|138.97|141.86|139.46|141.37|138.97|0
1653977440000|2022-05-31 06:10:40|141.69|139.29|141.69|139.29|141.69|139.29|141.53|139.13|0
1653977450000|2022-05-31 06:10:50|141.53|139.13|141.69|139.29|141.69|139.29|141.53|139.13|0
1653977460000|2022-05-31 06:11:00|141.53|139.13|142.18|139.78|142.35|139.95|141.37|138.97|0
1653977470000|2022-05-31 06:11:10|141.69|139.29|141.61|139.21|141.69|139.29|141.53|139.13|0
1653977480000|2022-05-31 06:11:20|141.69|139.29|142.02|139.62|142.02|139.62|141.69|139.29|0
1653977490000|2022-05-31 06:11:30|141.86|139.46|141.86|139.46|141.86|139.46|141.86|139.46|0
1653977500000|2022-05-31 06:11:40|141.53|139.13|141.61|139.21|141.61|139.21|141.53|139.13|0
1653977510000|2022-05-31 06:11:50|141.53|139.13|141.53|139.13|141.69|139.29|141.53|139.13|0
1653977520000|2022-05-31 06:12:00|141.61|139.21|141.61|139.21|141.69|139.29|141.53|139.13|0
1653977530000|2022-05-31 06:12:10|141.45|139.05|141.36|138.96|141.53|139.13|141.36|138.96|0
1653977540000|2022-05-31 06:12:20|141.53|139.13|141.36|138.96|141.53|139.13|141.36|138.96|0
1653977550000|2022-05-31 06:12:30|141.2|138.8|141.04|138.64|141.53|139.13|141.04|138.64|0
1653977560000|2022-05-31 06:12:40|141.12|138.72|141.2|138.8|141.36|138.96|141.12|138.72|0
1653977570000|2022-05-31 06:12:50|141.53|139.13|141.53|139.13|141.53|139.13|141.53|139.13|0
1653977580000|2022-05-31 06:13:00|141.69|139.29|141.28|138.88|141.69|139.29|141.28|138.88|0
1653977590000|2022-05-31 06:13:10|141.2|138.8|141.69|139.29|141.69|139.29|141.2|138.8|0
1653977600000|2022-05-31 06:13:20|141.85|139.45|141.85|139.45|142.02|139.62|141.85|139.45|0
1653977610000|2022-05-31 06:13:30|141.69|139.29|141.36|138.96|141.69|139.29|141.36|138.96|0
1653977620000|2022-05-31 06:13:40|141.2|138.8|141.36|138.96|141.36|138.96|141.2|138.8|0
1653977630000|2022-05-31 06:13:50|141.2|138.8|141.04|138.64|141.2|138.8|141.04|138.64|0
1653977640000|2022-05-31 06:14:00|141.12|138.72|141.36|138.96|141.36|138.96|140.87|138.47|0
1653977650000|2022-05-31 06:14:10|141.2|138.8|141.28|138.88|141.36|138.96|141.2|138.8|0
1653977660000|2022-05-31 06:14:20|141.36|138.96|141.36|138.96|141.45|139.05|141.36|138.96|0
1653977670000|2022-05-31 06:14:30|141.69|139.29|142.26|139.86|142.26|139.86|141.69|139.29|0
1653977680000|2022-05-31 06:14:40|142.34|139.94|142.51|140.11|142.51|140.11|142.34|139.94|0
1653977690000|2022-05-31 06:14:50|142.75|140.35|142.01|139.61|142.75|140.35|142.01|139.61|0
1653977700000|2022-05-31 06:15:00|142.18|139.78|141.69|139.29|142.18|139.78|141.69|139.29|0
1653977710000|2022-05-31 06:15:10|141.77|139.37|141.69|139.29|141.77|139.37|141.69|139.29|0
1653977720000|2022-05-31 06:15:20|141.52|139.12|141.85|139.45|141.85|139.45|141.52|139.12|0
1653977730000|2022-05-31 06:15:30|141.77|139.37|141.69|139.29|141.77|139.37|141.69|139.29|0
1653977740000|2022-05-31 06:15:40|141.85|139.45|141.85|139.45|141.85|139.45|141.85|139.45|0
1653977750000|2022-05-31 06:15:50|141.69|139.29|141.85|139.45|141.85|139.45|141.69|139.29|0
1653977760000|2022-05-31 06:16:00|142.01|139.61|141.85|139.45|142.01|139.61|141.85|139.45|0
1653977770000|2022-05-31 06:16:10|142.01|139.61|142.01|139.61|142.18|139.78|142.01|139.61|0
1653977780000|2022-05-31 06:16:20|142.5|140.1|142.67|140.27|142.67|140.27|142.5|140.1|0
1653977790000|2022-05-31 06:16:30|142.83|140.43|143|140.6|143|140.6|142.67|140.27|0
1653977800000|2022-05-31 06:16:40|142.99|140.59|143.16|140.76|143.16|140.76|142.99|140.59|0
1653977810000|2022-05-31 06:16:50|143.49|141.09|143.82|141.42|143.82|141.42|143.49|141.09|0
1653977820000|2022-05-31 06:17:00|143.65|141.25|143.65|141.25|143.65|141.25|143.65|141.25|0
1653977830000|2022-05-31 06:17:10|143.82|141.42|144.97|142.57|144.97|142.57|143.82|141.42|0
1653977840000|2022-05-31 06:17:20|145.14|142.74|145.22|142.82|145.22|142.82|145.14|142.74|0
1653977850000|2022-05-31 06:17:30|145.3|142.9|145.8|143.4|145.8|143.4|145.3|142.9|0
1653977860000|2022-05-31 06:17:40|145.97|143.57|145.47|143.07|146.13|143.73|145.47|143.07|0
1653977870000|2022-05-31 06:17:50|145.3|142.9|145.3|142.9|145.3|142.9|144.97|142.57|0
1653977880000|2022-05-31 06:18:00|145.47|143.07|144.89|142.49|145.47|143.07|144.89|142.49|0
1653977890000|2022-05-31 06:18:10|144.81|142.41|145.14|142.74|145.14|142.74|144.81|142.41|0
1653977900000|2022-05-31 06:18:20|144.97|142.57|145.3|142.9|145.3|142.9|144.97|142.57|0
1653977910000|2022-05-31 06:18:30|145.14|142.74|144.97|142.57|145.14|142.74|144.81|142.41|0
1653977920000|2022-05-31 06:18:40|144.64|142.24|144.47|142.07|144.64|142.24|144.47|142.07|0
1653977930000|2022-05-31 06:18:50|144.31|141.91|144.47|142.07|144.47|142.07|144.31|141.91|0
1653977940000|2022-05-31 06:19:00|144.31|141.91|144.14|141.74|144.31|141.91|144.14|141.74|0
1653977950000|2022-05-31 06:19:10|143.98|141.58|143.81|141.41|143.98|141.58|143.81|141.41|0
1653977960000|2022-05-31 06:19:20|144.06|141.66|143.81|141.41|144.06|141.66|143.81|141.41|0
1653977970000|2022-05-31 06:19:30|143.9|141.5|144.14|141.74|144.14|141.74|143.9|141.5|0
1653977980000|2022-05-31 06:19:40|144.31|141.91|144.14|141.74|144.31|141.91|144.14|141.74|0
1653977990000|2022-05-31 06:19:50|143.98|141.58|143.65|141.25|143.98|141.58|143.65|141.25|0
1653978000000|2022-05-31 06:20:00|144.06|141.66|144.14|141.74|144.14|141.74|143.98|141.58|0
1653978010000|2022-05-31 06:20:10|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1653978020000|2022-05-31 06:20:20|144.14|141.74|144.14|141.74|144.14|141.74|143.98|141.58|0
1653978040000|2022-05-31 06:20:40|143.98|141.58|144.14|141.74|144.14|141.74|143.98|141.58|0
1653978050000|2022-05-31 06:20:50|144.06|141.66|143.98|141.58|144.06|141.66|143.98|141.58|0
1653978060000|2022-05-31 06:21:00|144.06|141.66|143.9|141.5|144.06|141.66|143.9|141.5|0
1653978070000|2022-05-31 06:21:10|143.81|141.41|143.65|141.25|143.81|141.41|143.65|141.25|0
1653978080000|2022-05-31 06:21:20|143.48|141.08|143.48|141.08|143.65|141.25|143.48|141.08|0
1653978090000|2022-05-31 06:21:30|143.32|140.92|143.15|140.75|143.32|140.92|143.15|140.75|0
1653978100000|2022-05-31 06:21:40|142.99|140.59|143.07|140.67|143.07|140.67|142.99|140.59|0
1653978110000|2022-05-31 06:21:50|143.15|140.75|142.99|140.59|143.32|140.92|142.99|140.59|0
1653978120000|2022-05-31 06:22:00|142.82|140.42|143.32|140.92|143.48|141.08|142.82|140.42|0
1653978130000|2022-05-31 06:22:10|143.48|141.08|143.48|141.08|143.64|141.24|143.48|141.08|0
1653978140000|2022-05-31 06:22:20|143.24|140.84|143.15|140.75|143.31|140.91|143.15|140.75|0
1653978150000|2022-05-31 06:22:30|143.48|141.08|143.56|141.16|143.56|141.16|143.48|141.08|0
1653978160000|2022-05-31 06:22:40|143.64|141.24|143.48|141.08|143.64|141.24|143.48|141.08|0
1653978170000|2022-05-31 06:22:50|143.64|141.24|143.64|141.24|143.64|141.24|143.64|141.24|0
1653978180000|2022-05-31 06:23:00|143.89|141.49|144.14|141.74|144.14|141.74|143.89|141.49|0
1653978190000|2022-05-31 06:23:10|143.97|141.57|143.97|141.57|144.14|141.74|143.97|141.57|0
1653978200000|2022-05-31 06:23:20|144.14|141.74|144.3|141.9|144.3|141.9|144.14|141.74|0
1653978210000|2022-05-31 06:23:30|144.14|141.74|143.48|141.08|144.14|141.74|143.48|141.08|0
1653978220000|2022-05-31 06:23:40|143.4|141|143.31|140.91|143.4|141|143.31|140.91|0
1653978230000|2022-05-31 06:23:50|143.48|141.08|143.31|140.91|143.48|141.08|143.31|140.91|0
1653978240000|2022-05-31 06:24:00|143.15|140.75|143.31|140.91|143.31|140.91|143.07|140.67|0
1653978250000|2022-05-31 06:24:10|143.07|140.67|142.82|140.42|143.15|140.75|142.82|140.42|0
1653978260000|2022-05-31 06:24:20|143.15|140.75|142.65|140.25|143.15|140.75|142.65|140.25|0
1653978270000|2022-05-31 06:24:30|142.49|140.09|142.49|140.09|142.49|140.09|142.49|140.09|0
1653978280000|2022-05-31 06:24:40|142.65|140.25|142.49|140.09|142.65|140.25|142.49|140.09|0
1653978290000|2022-05-31 06:24:50|142.65|140.25|142.49|140.09|142.65|140.25|142.49|140.09|0
1653978300000|2022-05-31 06:25:00|142.65|140.25|142.16|139.76|142.65|140.25|142.16|139.76|0
1653978310000|2022-05-31 06:25:10|142.08|139.68|142.08|139.68|142.08|139.68|142.08|139.68|0
1653978320000|2022-05-31 06:25:20|142.57|140.17|142.49|140.09|142.65|140.25|142.49|140.09|0
1653978330000|2022-05-31 06:25:30|142.16|139.76|142.25|139.85|142.25|139.85|142.08|139.68|0
1653978340000|2022-05-31 06:25:40|142.32|139.92|142.25|139.85|142.49|140.09|142.25|139.85|0
1653978350000|2022-05-31 06:25:50|142.32|139.92|142.32|139.92|142.32|139.92|142.32|139.92|0
1653978360000|2022-05-31 06:26:00|142.16|139.76|141.83|139.43|142.16|139.76|141.83|139.43|0
1653978370000|2022-05-31 06:26:10|141.75|139.35|141.83|139.43|141.83|139.43|141.75|139.35|0
1653978380000|2022-05-31 06:26:20|141.5|139.1|141.18|138.78|141.5|139.1|140.94|138.54|0
1653978390000|2022-05-31 06:26:30|141.34|138.94|141.34|138.94|141.34|138.94|141.34|138.94|0
1653978400000|2022-05-31 06:26:40|141.18|138.78|141.18|138.78|141.18|138.78|141.1|138.7|0
1653978410000|2022-05-31 06:26:50|141.34|138.94|141.34|138.94|141.34|138.94|141.18|138.78|0
1653978420000|2022-05-31 06:27:00|141.18|138.78|141.18|138.78|141.18|138.78|141.01|138.61|0
1653978430000|2022-05-31 06:27:10|141.01|138.61|141.01|138.61|141.01|138.61|140.85|138.45|0
1653978440000|2022-05-31 06:27:20|140.85|138.45|140.85|138.45|140.85|138.45|140.85|138.45|0
1653978450000|2022-05-31 06:27:30|141.01|138.61|141.34|138.94|141.34|138.94|140.94|138.54|0
1653978460000|2022-05-31 06:27:40|141.5|139.1|141.42|139.02|141.5|139.1|141.34|138.94|0
1653978470000|2022-05-31 06:27:50|141.67|139.27|141.5|139.1|141.67|139.27|141.5|139.1|0
1653978480000|2022-05-31 06:28:00|141.42|139.02|141.34|138.94|141.5|139.1|141.34|138.94|0
1653978490000|2022-05-31 06:28:10|141.42|139.02|141.5|139.1|141.5|139.1|141.42|139.02|0
1653978500000|2022-05-31 06:28:20|141.67|139.27|141.5|139.1|141.67|139.27|141.5|139.1|0
1653978510000|2022-05-31 06:28:30|141.42|139.02|141.42|139.02|141.42|139.02|141.42|139.02|0
1653978520000|2022-05-31 06:28:40|141.34|138.94|141.34|138.94|141.5|139.1|141.34|138.94|0
1653978530000|2022-05-31 06:28:50|141.5|139.1|141.17|138.77|141.5|139.1|141.17|138.77|0
1653978540000|2022-05-31 06:29:00|141.26|138.86|141.34|138.94|141.34|138.94|141.26|138.86|0
1653978550000|2022-05-31 06:29:10|141.42|139.02|140.85|138.45|141.42|139.02|140.85|138.45|0
1653978560000|2022-05-31 06:29:20|140.68|138.28|140.44|138.04|140.68|138.28|140.44|138.04|0
1653978570000|2022-05-31 06:29:30|140.52|138.12|140.52|138.12|140.52|138.12|140.52|138.12|0
1653978580000|2022-05-31 06:29:40|140.68|138.28|140.85|138.45|140.85|138.45|140.68|138.28|0
1653978590000|2022-05-31 06:29:50|140.68|138.28|140.61|138.21|140.68|138.28|140.36|137.96|0
1653978600000|2022-05-31 06:30:00|140.52|138.12|140.2|137.8|140.52|138.12|140.2|137.8|0
1653978610000|2022-05-31 06:30:10|140.68|138.28|140.77|138.37|140.85|138.45|140.68|138.28|0
1653978620000|2022-05-31 06:30:20|140.68|138.28|140.68|138.28|140.68|138.28|140.61|138.21|0
1653978630000|2022-05-31 06:30:30|140.36|137.96|140.19|137.79|140.36|137.96|140.19|137.79|0
1653978640000|2022-05-31 06:30:40|140.36|137.96|140.12|137.72|140.36|137.96|140.03|137.63|0
1653978650000|2022-05-31 06:30:50|140.03|137.63|140.19|137.79|140.19|137.79|140.03|137.63|0
1653978660000|2022-05-31 06:31:00|140.36|137.96|140.03|137.63|140.36|137.96|139.95|137.55|0
1653978670000|2022-05-31 06:31:10|140.28|137.88|140.28|137.88|140.36|137.96|140.28|137.88|0
1653978680000|2022-05-31 06:31:20|140.52|138.12|140.36|137.96|140.52|138.12|140.36|137.96|0
1653978690000|2022-05-31 06:31:30|140.19|137.79|140.19|137.79|140.19|137.79|140.19|137.79|0
1653978700000|2022-05-31 06:31:40|140.44|138.04|140.52|138.12|140.52|138.12|140.36|137.96|0
1653978710000|2022-05-31 06:31:50|140.36|137.96|140.19|137.79|140.36|137.96|140.19|137.79|0
1653978720000|2022-05-31 06:32:00|140.03|137.63|139.87|137.47|140.03|137.63|139.87|137.47|0
1653978730000|2022-05-31 06:32:10|140.11|137.71|139.87|137.47|140.19|137.79|139.87|137.47|0
1653978740000|2022-05-31 06:32:20|140.03|137.63|140.03|137.63|140.03|137.63|140.03|137.63|0
1653978750000|2022-05-31 06:32:30|139.95|137.55|140.35|137.95|140.35|137.95|139.95|137.55|0
1653978760000|2022-05-31 06:32:40|140.19|137.79|140.35|137.95|140.35|137.95|140.19|137.79|0
1653978770000|2022-05-31 06:32:50|140.19|137.79|140.44|138.04|140.44|138.04|140.19|137.79|0
1653978780000|2022-05-31 06:33:00|140.52|138.12|140.68|138.28|140.68|138.28|140.52|138.12|0
1653978790000|2022-05-31 06:33:10|140.52|138.12|140.19|137.79|140.52|138.12|140.19|137.79|0
1653978800000|2022-05-31 06:33:20|139.95|137.55|140.27|137.87|140.27|137.87|139.87|137.47|0
1653978810000|2022-05-31 06:33:30|140.19|137.79|140.35|137.95|140.35|137.95|140.11|137.71|0
1653978820000|2022-05-31 06:33:40|140.52|138.12|140.51|138.11|140.52|138.12|140.44|138.04|0
1653978830000|2022-05-31 06:33:50|140.6|138.2|140.6|138.2|140.6|138.2|140.51|138.11|0
1653978840000|2022-05-31 06:34:00|140.68|138.28|140.35|137.95|140.68|138.28|140.19|137.79|0
1653978850000|2022-05-31 06:34:10|140.19|137.79|140.19|137.79|140.19|137.79|140.19|137.79|0
1653978860000|2022-05-31 06:34:20|140.35|137.95|140.19|137.79|140.35|137.95|140.19|137.79|0
1653978870000|2022-05-31 06:34:30|140.03|137.63|140.19|137.79|140.19|137.79|140.03|137.63|0
1653978880000|2022-05-31 06:34:40|140.03|137.63|140.19|137.79|140.19|137.79|140.03|137.63|0
1653978890000|2022-05-31 06:34:50|140.35|137.95|140.27|137.87|140.35|137.95|140.27|137.87|0
1653978900000|2022-05-31 06:35:00|140.19|137.79|140.03|137.63|140.19|137.79|140.03|137.63|0
1653978910000|2022-05-31 06:35:10|140.11|137.71|140.35|137.95|140.35|137.95|140.11|137.71|0
1653978920000|2022-05-31 06:35:20|140.43|138.03|140.84|138.44|140.84|138.44|140.35|137.95|0
1653978930000|2022-05-31 06:35:30|140.51|138.11|141.16|138.76|141.16|138.76|140.51|138.11|0
1653978940000|2022-05-31 06:35:40|141.33|138.93|141.16|138.76|141.33|138.93|141.16|138.76|0
1653978950000|2022-05-31 06:35:50|141.25|138.85|141.16|138.76|141.33|138.93|141.16|138.76|0
1653978960000|2022-05-31 06:36:00|141.08|138.68|141|138.6|141.16|138.76|141|138.6|0
1653978970000|2022-05-31 06:36:10|140.84|138.44|141.16|138.76|141.16|138.76|140.84|138.44|0
1653978980000|2022-05-31 06:36:20|141.33|138.93|141.33|138.93|141.33|138.93|141.33|138.93|0
1653978990000|2022-05-31 06:36:30|141.16|138.76|141.33|138.93|141.33|138.93|141.16|138.76|0
1653979000000|2022-05-31 06:36:40|141.49|139.09|141.41|139.01|141.49|139.09|141.41|139.01|0
1653979010000|2022-05-31 06:36:50|141.49|139.09|141.49|139.09|141.65|139.25|141.49|139.09|0
1653979020000|2022-05-31 06:37:00|141.41|139.01|141.32|138.92|141.49|139.09|141.32|138.92|0
1653979030000|2022-05-31 06:37:10|141.25|138.85|141.16|138.76|141.32|138.92|141.16|138.76|0
1653979040000|2022-05-31 06:37:20|141.49|139.09|141.65|139.25|141.65|139.25|141.49|139.09|0
1653979050000|2022-05-31 06:37:30|141.81|139.41|141.98|139.58|141.98|139.58|141.81|139.41|0
1653979060000|2022-05-31 06:37:40|142.06|139.66|142.06|139.66|142.06|139.66|142.06|139.66|0
1653979070000|2022-05-31 06:37:50|142.14|139.74|142.06|139.66|142.23|139.83|142.06|139.66|0
1653979080000|2022-05-31 06:38:00|141.98|139.58|141.98|139.58|142.06|139.66|141.98|139.58|0
1653979090000|2022-05-31 06:38:10|141.81|139.41|141.49|139.09|141.81|139.41|141.49|139.09|0
1653979100000|2022-05-31 06:38:20|141.9|139.5|141.81|139.41|141.9|139.5|141.81|139.41|0
1653979120000|2022-05-31 06:38:40|141.65|139.25|141.81|139.41|141.81|139.41|141.65|139.25|0
1653979140000|2022-05-31 06:39:00|141.73|139.33|141.9|139.5|141.9|139.5|141.73|139.33|0
1653979150000|2022-05-31 06:39:10|141.98|139.58|142.22|139.82|142.3|139.9|141.98|139.58|0
1653979160000|2022-05-31 06:39:20|142.14|139.74|142.39|139.99|142.39|139.99|142.14|139.74|0
1653979170000|2022-05-31 06:39:30|142.47|140.07|142.79|140.39|142.79|140.39|142.47|140.07|0
1653979190000|2022-05-31 06:39:50|142.71|140.31|142.63|140.23|142.71|140.31|142.63|140.23|0
1653979200000|2022-05-31 06:40:00|142.47|140.07|142.47|140.07|142.63|140.23|142.47|140.07|0
1653979210000|2022-05-31 06:40:10|142.39|139.99|142.3|139.9|142.46|140.06|142.3|139.9|0
1653979220000|2022-05-31 06:40:20|142.39|139.99|141.97|139.57|142.46|140.06|141.97|139.57|0
1653979230000|2022-05-31 06:40:30|142.3|139.9|142.3|139.9|142.3|139.9|142.14|139.74|0
1653979240000|2022-05-31 06:40:40|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653979250000|2022-05-31 06:40:50|141.97|139.57|142.14|139.74|142.14|139.74|141.97|139.57|0
1653979270000|2022-05-31 06:41:10|142.22|139.82|142.3|139.9|142.3|139.9|142.14|139.74|0
1653979280000|2022-05-31 06:41:20|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1653979290000|2022-05-31 06:41:30|141.97|139.57|141.97|139.57|141.97|139.57|141.81|139.41|0
1653979300000|2022-05-31 06:41:40|142.79|140.39|142.95|140.55|142.95|140.55|142.79|140.39|0
1653979310000|2022-05-31 06:41:50|143.12|140.72|143.37|140.97|143.45|141.05|143.12|140.72|0
1653979320000|2022-05-31 06:42:00|143.28|140.88|142.95|140.55|143.28|140.88|142.95|140.55|0
1653979330000|2022-05-31 06:42:10|142.79|140.39|142.95|140.55|143.12|140.72|142.79|140.39|0
1653979340000|2022-05-31 06:42:20|142.88|140.48|142.88|140.48|142.88|140.48|142.88|140.48|0
1653979350000|2022-05-31 06:42:30|142.95|140.55|142.95|140.55|142.95|140.55|142.79|140.39|0
1653979360000|2022-05-31 06:42:40|143.04|140.64|143.28|140.88|143.37|140.97|143.04|140.64|0
1653979370000|2022-05-31 06:42:50|143.45|141.05|143.45|141.05|143.53|141.13|143.45|141.05|0
1653979380000|2022-05-31 06:43:00|143.53|141.13|143.53|141.13|143.61|141.21|143.45|141.05|0
1653979390000|2022-05-31 06:43:10|143.61|141.21|143.78|141.38|143.94|141.54|143.61|141.21|0
1653979400000|2022-05-31 06:43:20|143.61|141.21|143.61|141.21|143.61|141.21|143.45|141.05|0
1653979410000|2022-05-31 06:43:30|143.94|141.54|144.1|141.7|144.1|141.7|143.94|141.54|0
1653979420000|2022-05-31 06:43:40|143.94|141.54|144.1|141.7|144.1|141.7|143.86|141.46|0
1653979430000|2022-05-31 06:43:50|143.94|141.54|143.94|141.54|144.1|141.7|143.94|141.54|0
1653979440000|2022-05-31 06:44:00|143.77|141.37|143.77|141.37|143.94|141.54|143.77|141.37|0
1653979450000|2022-05-31 06:44:10|144.1|141.7|144.77|142.37|144.77|142.37|144.1|141.7|0
1653979460000|2022-05-31 06:44:20|144.93|142.53|145.02|142.62|145.26|142.86|144.93|142.53|0
1653979470000|2022-05-31 06:44:30|144.76|142.36|145.26|142.86|145.51|143.11|144.76|142.36|0
1653979480000|2022-05-31 06:44:40|145.43|143.03|145.93|143.53|145.93|143.53|145.43|143.03|0
1653979490000|2022-05-31 06:44:50|146.01|143.61|146.26|143.86|146.26|143.86|146.01|143.61|0
1653979500000|2022-05-31 06:45:00|146.09|143.69|146.09|143.69|146.26|143.86|146.09|143.69|0
1653979510000|2022-05-31 06:45:10|146.26|143.86|146.09|143.69|146.26|143.86|146.09|143.69|0
1653979520000|2022-05-31 06:45:20|146.01|143.61|145.59|143.19|146.01|143.61|145.59|143.19|0
1653979530000|2022-05-31 06:45:30|146.92|144.52|146.68|144.28|146.92|144.52|146.68|144.28|0
1653979540000|2022-05-31 06:45:40|146.76|144.36|147.09|144.69|147.09|144.69|146.76|144.36|0
1653979550000|2022-05-31 06:45:50|147.18|144.78|147.59|145.19|147.59|145.19|147.18|144.78|0
1653979560000|2022-05-31 06:46:00|147.26|144.86|147.26|144.86|147.34|144.94|147.26|144.86|0
1653979570000|2022-05-31 06:46:10|147.09|144.69|147.09|144.69|147.26|144.86|147.09|144.69|0
1653979580000|2022-05-31 06:46:20|147.26|144.86|148.26|145.86|148.26|145.86|147.26|144.86|0
1653979590000|2022-05-31 06:46:30|148.09|145.69|148.43|146.03|148.43|146.03|148.09|145.69|0
1653979600000|2022-05-31 06:46:40|148.09|145.69|147.92|145.52|148.09|145.69|147.92|145.52|0
1653979610000|2022-05-31 06:46:50|148.09|145.69|148.09|145.69|148.26|145.86|148.09|145.69|0
1653979620000|2022-05-31 06:47:00|147.92|145.52|148.26|145.86|148.26|145.86|147.92|145.52|0
1653979630000|2022-05-31 06:47:10|148.43|146.03|148.43|146.03|148.6|146.2|148.43|146.03|0
1653979640000|2022-05-31 06:47:20|147.92|145.52|147.92|145.52|147.92|145.52|147.92|145.52|0
1653979650000|2022-05-31 06:47:30|148.09|145.69|148.09|145.69|148.09|145.69|147.92|145.52|0
1653979660000|2022-05-31 06:47:40|148.01|145.61|148.09|145.69|148.09|145.69|148.01|145.61|0
1653979670000|2022-05-31 06:47:50|147.92|145.52|147.84|145.44|147.92|145.52|147.84|145.44|0
1653979680000|2022-05-31 06:48:00|147.76|145.36|147.25|144.85|147.76|145.36|147.25|144.85|0
1653979690000|2022-05-31 06:48:10|147.09|144.69|147.25|144.85|147.25|144.85|147.09|144.69|0
1653979700000|2022-05-31 06:48:20|147.75|145.35|147.75|145.35|147.75|145.35|147.75|145.35|0
1653979710000|2022-05-31 06:48:30|147.67|145.27|147.42|145.02|147.84|145.44|147.42|145.02|0
1653979720000|2022-05-31 06:48:40|147.75|145.35|148.42|146.02|148.42|146.02|147.75|145.35|0
1653979730000|2022-05-31 06:48:50|148.09|145.69|148.18|145.78|148.26|145.86|148.09|145.69|0
1653979740000|2022-05-31 06:49:00|148.26|145.86|147.92|145.52|148.26|145.86|147.92|145.52|0
1653979750000|2022-05-31 06:49:10|147.67|145.27|148.09|145.69|148.09|145.69|147.67|145.27|0
1653979760000|2022-05-31 06:49:20|147.92|145.52|148.76|146.36|148.76|146.36|147.92|145.52|0
1653979770000|2022-05-31 06:49:30|148.59|146.19|148.93|146.53|148.93|146.53|148.59|146.19|0
1653979780000|2022-05-31 06:49:40|149.26|146.86|150.28|147.88|150.28|147.88|149.26|146.86|0
1653979790000|2022-05-31 06:49:50|150.11|147.71|150.11|147.71|150.11|147.71|150.11|147.71|0
1653979800000|2022-05-31 06:50:00|149.77|147.37|149.94|147.54|149.94|147.54|149.77|147.37|0
1653979810000|2022-05-31 06:50:10|149.77|147.37|150.11|147.71|150.11|147.71|149.77|147.37|0
1653979820000|2022-05-31 06:50:20|150.19|147.79|150.27|147.87|150.27|147.87|150.19|147.79|0
1653979830000|2022-05-31 06:50:30|150.11|147.71|149.26|146.86|150.11|147.71|149.26|146.86|0
1653979840000|2022-05-31 06:50:40|149.43|147.03|149.43|147.03|149.43|147.03|149.26|146.86|0
1653979850000|2022-05-31 06:50:50|149.35|146.95|149.77|147.37|149.77|147.37|149.35|146.95|0
1653979860000|2022-05-31 06:51:00|149.6|147.2|149.09|146.69|149.6|147.2|149.09|146.69|0
1653979870000|2022-05-31 06:51:10|148.92|146.52|148.42|146.02|148.92|146.52|148.42|146.02|0
1653979880000|2022-05-31 06:51:20|148.25|145.85|148.25|145.85|148.25|145.85|148.09|145.69|0
1653979890000|2022-05-31 06:51:30|148.34|145.94|148.08|145.68|148.42|146.02|148.08|145.68|0
1653979900000|2022-05-31 06:51:40|147.92|145.52|147.84|145.44|147.92|145.52|147.84|145.44|0
1653979910000|2022-05-31 06:51:50|148.25|145.85|148.51|146.11|148.59|146.19|148.25|145.85|0
1653979920000|2022-05-31 06:52:00|148.92|146.52|148.59|146.19|148.92|146.52|148.59|146.19|0
1653979930000|2022-05-31 06:52:10|148.92|146.52|149.09|146.69|149.09|146.69|148.76|146.36|0
1653979940000|2022-05-31 06:52:20|149.26|146.86|149.6|147.2|149.6|147.2|149.26|146.86|0
1653979950000|2022-05-31 06:52:30|149.43|147.03|149.76|147.36|149.76|147.36|149.43|147.03|0
1653979960000|2022-05-31 06:52:40|149.68|147.28|150.1|147.7|150.1|147.7|149.68|147.28|0
1653979970000|2022-05-31 06:52:50|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1653979980000|2022-05-31 06:53:00|150.1|147.7|150.1|147.7|150.1|147.7|150.1|147.7|0
1653979990000|2022-05-31 06:53:10|150.27|147.87|150.61|148.21|150.61|148.21|150.27|147.87|0
1653980000000|2022-05-31 06:53:20|151.12|148.72|150.61|148.21|151.12|148.72|150.61|148.21|0
1653980010000|2022-05-31 06:53:30|150.44|148.04|150.27|147.87|150.44|148.04|150.1|147.7|0
1653980020000|2022-05-31 06:53:40|150.1|147.7|149.76|147.36|150.1|147.7|149.76|147.36|0
1653980030000|2022-05-31 06:53:50|149.59|147.19|149.93|147.53|149.93|147.53|149.59|147.19|0
1653980040000|2022-05-31 06:54:00|150.1|147.7|149.93|147.53|150.1|147.7|149.93|147.53|0
1653980050000|2022-05-31 06:54:10|149.68|147.28|149.76|147.36|149.76|147.36|149.59|147.19|0
1653980060000|2022-05-31 06:54:20|149.59|147.19|149.26|146.86|149.59|147.19|149.26|146.86|0
1653980070000|2022-05-31 06:54:30|149.09|146.69|149.18|146.78|149.26|146.86|149.09|146.69|0
1653980080000|2022-05-31 06:54:40|149.09|146.69|149.09|146.69|149.09|146.69|148.92|146.52|0
1653980090000|2022-05-31 06:54:50|148.92|146.52|149.09|146.69|149.09|146.69|148.92|146.52|0
1653980100000|2022-05-31 06:55:00|148.92|146.52|148.75|146.35|148.92|146.52|148.75|146.35|0
1653980110000|2022-05-31 06:55:10|148.92|146.52|148.58|146.18|148.92|146.52|148.58|146.18|0
1653980120000|2022-05-31 06:55:20|148.5|146.1|148.58|146.18|148.58|146.18|148.41|146.01|0
1653980130000|2022-05-31 06:55:30|148.33|145.93|148.92|146.52|148.92|146.52|148.33|145.93|0
1653980140000|2022-05-31 06:55:40|149.09|146.69|149.42|147.02|149.42|147.02|149.09|146.69|0
1653980150000|2022-05-31 06:55:50|149.25|146.85|149.25|146.85|149.25|146.85|149.25|146.85|0
1653980160000|2022-05-31 06:56:00|149.09|146.69|149.09|146.69|149.25|146.85|148.92|146.52|0
1653980170000|2022-05-31 06:56:10|148.75|146.35|149|146.6|149.17|146.77|148.75|146.35|0
1653980180000|2022-05-31 06:56:20|148.92|146.52|148.75|146.35|149.08|146.68|148.75|146.35|0
1653980190000|2022-05-31 06:56:30|148.92|146.52|148.41|146.01|148.92|146.52|148.24|145.84|0
1653980200000|2022-05-31 06:56:40|148.24|145.84|148.41|146.01|148.58|146.18|148.24|145.84|0
1653980210000|2022-05-31 06:56:50|148.58|146.18|148.41|146.01|148.58|146.18|148.41|146.01|0
1653980220000|2022-05-31 06:57:00|148.24|145.84|148.41|146.01|148.41|146.01|148.24|145.84|0
1653980230000|2022-05-31 06:57:10|148.33|145.93|147.57|145.17|148.33|145.93|147.41|145.01|0
1653980240000|2022-05-31 06:57:20|148.08|145.68|147.66|145.26|148.08|145.68|147.66|145.26|0
1653980250000|2022-05-31 06:57:30|147.57|145.17|147.24|144.84|147.57|145.17|147.24|144.84|0
1653980260000|2022-05-31 06:57:40|147.41|145.01|147.24|144.84|147.41|145.01|147.24|144.84|0
1653980270000|2022-05-31 06:57:50|147.33|144.93|147.41|145.01|147.57|145.17|147.33|144.93|0
1653980280000|2022-05-31 06:58:00|147.32|144.92|147.07|144.67|147.32|144.92|147.07|144.67|0
1653980290000|2022-05-31 06:58:10|147.24|144.84|147.24|144.84|147.4|145|147.24|144.84|0
1653980300000|2022-05-31 06:58:20|147.4|145|147.24|144.84|147.4|145|147.24|144.84|0
1653980310000|2022-05-31 06:58:30|147.4|145|147.57|145.17|147.57|145.17|147.4|145|0
1653980320000|2022-05-31 06:58:40|147.4|145|147.24|144.84|147.57|145.17|147.24|144.84|0
1653980330000|2022-05-31 06:58:50|147.07|144.67|146.9|144.5|147.07|144.67|146.9|144.5|0
1653980340000|2022-05-31 06:59:00|146.74|144.34|146.9|144.5|147.07|144.67|146.74|144.34|0
1653980350000|2022-05-31 06:59:10|146.99|144.59|147.24|144.84|147.24|144.84|146.99|144.59|0
1653980360000|2022-05-31 06:59:20|147.4|145|147.32|144.92|147.4|145|147.24|144.84|0
1653980370000|2022-05-31 06:59:30|147.4|145|147.24|144.84|147.4|145|147.24|144.84|0
1653980380000|2022-05-31 06:59:40|147.4|145|147.99|145.59|147.99|145.59|147.4|145|0
1653980390000|2022-05-31 06:59:50|147.9|145.5|147.82|145.42|147.9|145.5|147.74|145.34|0
1653980400000|2022-05-31 07:00:00|148.07|145.67|148.24|145.84|148.24|145.84|147.9|145.5|0
1653980410000|2022-05-31 07:00:10|148.41|146.01|148.91|146.51|149.08|146.68|148.41|146.01|0
1653980420000|2022-05-31 07:00:20|148.07|145.67|147.57|145.17|148.07|145.67|147.57|145.17|0
1653980430000|2022-05-31 07:00:30|147.4|145|147.4|145|147.74|145.34|147.4|145|0
1653980440000|2022-05-31 07:00:40|147.49|145.09|147.07|144.67|147.49|145.09|146.9|144.5|0
1653980450000|2022-05-31 07:00:50|147.4|145|147.07|144.67|147.4|145|147.07|144.67|0
1653980460000|2022-05-31 07:01:00|148.16|145.76|148.57|146.17|148.57|146.17|148.07|145.67|0
1653980470000|2022-05-31 07:01:10|148.07|145.67|147.82|145.42|148.07|145.67|147.73|145.33|0
1653980480000|2022-05-31 07:01:20|147.4|145|146.9|144.5|147.4|145|146.57|144.17|0
1653980490000|2022-05-31 07:01:30|147.23|144.83|147.4|145|147.4|145|147.23|144.83|0
1653980500000|2022-05-31 07:01:40|147.57|145.17|148.07|145.67|148.07|145.67|147.57|145.17|0
1653980510000|2022-05-31 07:01:50|148.49|146.09|148.74|146.34|148.74|146.34|148.49|146.09|0
1653980520000|2022-05-31 07:02:00|148.91|146.51|148.57|146.17|148.91|146.51|148.57|146.17|0
1653980530000|2022-05-31 07:02:10|148.49|146.09|148.24|145.84|148.49|146.09|148.07|145.67|0
1653980540000|2022-05-31 07:02:20|148.74|146.34|148.57|146.17|148.83|146.43|148.57|146.17|0
1653980550000|2022-05-31 07:02:30|148.4|146|148.24|145.84|148.4|146|147.73|145.33|0
1653980560000|2022-05-31 07:02:40|148.74|146.34|148.74|146.34|148.83|146.43|148.74|146.34|0
1653980570000|2022-05-31 07:02:50|149.24|146.84|149.75|147.35|149.75|147.35|149.24|146.84|0
1653980580000|2022-05-31 07:03:00|149.33|146.93|148.91|146.51|149.41|147.01|148.74|146.34|0
1653980590000|2022-05-31 07:03:10|148.74|146.34|149.58|147.18|149.58|147.18|148.74|146.34|0
1653980600000|2022-05-31 07:03:20|149.41|147.01|149.24|146.84|149.41|147.01|149.24|146.84|0
1653980610000|2022-05-31 07:03:30|149.41|147.01|149.75|147.35|149.75|147.35|149.41|147.01|0
1653980620000|2022-05-31 07:03:40|149.5|147.1|149.92|147.52|149.92|147.52|149.5|147.1|0
1653980630000|2022-05-31 07:03:50|150.25|147.85|150|147.6|150.34|147.94|150|147.6|0
1653980640000|2022-05-31 07:04:00|150.17|147.77|150.17|147.77|150.17|147.77|150|147.6|0
1653980650000|2022-05-31 07:04:10|150|147.6|150.42|148.02|150.42|148.02|150|147.6|0
1653980660000|2022-05-31 07:04:20|150.08|147.68|150|147.6|150.08|147.68|149.83|147.43|0
1653980670000|2022-05-31 07:04:30|149.58|147.18|148.9|146.5|149.58|147.18|148.9|146.5|0
1653980680000|2022-05-31 07:04:40|148.74|146.34|149.24|146.84|149.24|146.84|148.57|146.17|0
1653980690000|2022-05-31 07:04:50|149.07|146.67|148.99|146.59|149.07|146.67|148.9|146.5|0
1653980700000|2022-05-31 07:05:00|148.12|146.12|148.45|146.45|148.45|146.45|148.03|146.03|0
1653980710000|2022-05-31 07:05:10|148.37|146.37|148.37|146.37|148.37|146.37|147.95|145.95|0
1653980720000|2022-05-31 07:05:20|148.29|146.29|149.13|147.13|149.13|147.13|148.29|146.29|0
1653980730000|2022-05-31 07:05:30|148.7|146.7|149.63|147.63|149.63|147.63|148.7|146.7|0
1653980740000|2022-05-31 07:05:40|149.88|147.88|150.31|148.31|150.39|148.39|149.88|147.88|0
1653980750000|2022-05-31 07:05:50|150.39|148.39|150.56|148.56|150.56|148.56|150.39|148.39|0
1653980760000|2022-05-31 07:06:00|151.24|149.24|151.66|149.66|151.66|149.66|151.24|149.24|0
1653980770000|2022-05-31 07:06:10|151.58|149.58|151.75|149.75|152.09|150.09|151.58|149.58|0
1653980780000|2022-05-31 07:06:20|151.58|149.58|151.83|149.83|151.83|149.83|151.58|149.58|0
1653980790000|2022-05-31 07:06:30|151.57|149.57|151.4|149.4|151.57|149.57|151.24|149.24|0
1653980800000|2022-05-31 07:06:40|151.74|149.74|152|150|152|150|151.74|149.74|0
1653980810000|2022-05-31 07:06:50|152.25|150.25|152.25|150.25|152.25|150.25|152.08|150.08|0
1653980820000|2022-05-31 07:07:00|152.17|150.17|153.11|151.11|153.11|151.11|152.17|150.17|0
1653980830000|2022-05-31 07:07:10|152.94|150.94|152.68|150.68|152.94|150.94|152.08|150.08|0
1653980840000|2022-05-31 07:07:20|151.84|149.84|153.03|151.03|153.03|151.03|151.84|149.84|0
1653980850000|2022-05-31 07:07:30|152.95|150.95|153.29|151.29|153.29|151.29|152.95|150.95|0
1653980860000|2022-05-31 07:07:40|153.2|151.2|152.52|150.52|153.2|151.2|152.52|150.52|0
1653980870000|2022-05-31 07:07:50|151.84|149.84|152.18|150.18|152.18|150.18|151.84|149.84|0
1653980880000|2022-05-31 07:08:00|151.93|149.93|150.99|148.99|151.93|149.93|150.99|148.99|0
1653980890000|2022-05-31 07:08:10|151.33|149.33|150.49|148.49|151.33|149.33|150.24|148.24|0
1653980900000|2022-05-31 07:08:20|150.41|148.41|150.83|148.83|150.83|148.83|150.41|148.41|0
1653980910000|2022-05-31 07:08:30|150.74|148.74|150.41|148.41|150.74|148.74|150.41|148.41|0
1653980920000|2022-05-31 07:08:40|150.49|148.49|150.99|148.99|150.99|148.99|150.49|148.49|0
1653980930000|2022-05-31 07:08:50|151.16|149.16|149.98|147.98|151.16|149.16|149.98|147.98|0
1653980940000|2022-05-31 07:09:00|150.32|148.32|150.32|148.32|150.49|148.49|150.32|148.32|0
1653980950000|2022-05-31 07:09:10|150.82|148.82|150.49|148.49|150.91|148.91|150.49|148.49|0
1653980960000|2022-05-31 07:09:20|150.32|148.32|150.32|148.32|150.32|148.32|150.32|148.32|0
1653980970000|2022-05-31 07:09:30|149.98|147.98|150.15|148.15|150.15|148.15|149.9|147.9|0
1653980980000|2022-05-31 07:09:40|150.24|148.24|150.4|148.4|150.4|148.4|150.24|148.24|0
1653980990000|2022-05-31 07:09:50|150.15|148.15|149.81|147.81|150.24|148.24|149.81|147.81|0
1653981000000|2022-05-31 07:10:00|150.07|148.07|150.24|148.24|150.24|148.24|149.98|147.98|0
1653981010000|2022-05-31 07:10:10|150.4|148.4|150.48|148.48|150.48|148.48|150.15|148.15|0
1653981020000|2022-05-31 07:10:20|150.32|148.32|150.99|148.99|150.99|148.99|150.32|148.32|0
1653981030000|2022-05-31 07:10:30|150.91|148.91|150.82|148.82|150.99|148.99|150.82|148.82|0
1653981040000|2022-05-31 07:10:40|151.16|149.16|150.99|148.99|151.25|149.25|150.99|148.99|0
1653981050000|2022-05-31 07:10:50|151.08|149.08|150.82|148.82|151.08|149.08|150.82|148.82|0
1653981060000|2022-05-31 07:11:00|150.91|148.91|149.98|147.98|150.91|148.91|149.98|147.98|0
1653981070000|2022-05-31 07:11:10|149.47|147.47|149.39|147.39|149.47|147.47|149.39|147.39|0
1653981080000|2022-05-31 07:11:20|149.3|147.3|150.65|148.65|150.65|148.65|149.3|147.3|0
1653981090000|2022-05-31 07:11:30|150.82|148.82|150.82|148.82|151.16|149.16|150.82|148.82|0
1653981100000|2022-05-31 07:11:40|151.33|149.33|151.16|149.16|151.33|149.33|151.16|149.16|0
1653981110000|2022-05-31 07:11:50|151.31|149.31|151.82|149.82|151.82|149.82|151.31|149.31|0
1653981120000|2022-05-31 07:12:00|151.4|149.4|151.48|149.48|151.48|149.48|151.4|149.4|0
1653981130000|2022-05-31 07:12:10|151.23|149.23|150.64|148.64|151.23|149.23|150.47|148.47|0
1653981140000|2022-05-31 07:12:20|150.97|148.97|151.31|149.31|151.31|149.31|150.97|148.97|0
1653981150000|2022-05-31 07:12:30|151.48|149.48|152.33|150.33|152.33|150.33|151.48|149.48|0
1653981160000|2022-05-31 07:12:40|152.16|150.16|151.82|149.82|152.16|150.16|151.82|149.82|0
1653981170000|2022-05-31 07:12:50|151.99|149.99|151.82|149.82|151.99|149.99|151.82|149.82|0
1653981180000|2022-05-31 07:13:00|152.08|150.08|152.08|150.08|152.16|150.16|152.08|150.08|0
1653981190000|2022-05-31 07:13:10|151.99|149.99|152.16|150.16|152.16|150.16|151.99|149.99|0
1653981200000|2022-05-31 07:13:20|152.33|150.33|152.58|150.58|152.58|150.58|152.33|150.33|0
1653981210000|2022-05-31 07:13:30|152.66|150.66|152.58|150.58|152.66|150.66|152.49|150.49|0
1653981220000|2022-05-31 07:13:40|152.66|150.66|153.34|151.34|153.34|151.34|152.66|150.66|0
1653981230000|2022-05-31 07:13:50|153.17|151.17|153|151|153.17|151.17|153|151|0
1653981240000|2022-05-31 07:14:00|153.17|151.17|153|151|153.34|151.34|153|151|0
1653981250000|2022-05-31 07:14:10|152.49|150.49|152.83|150.83|152.83|150.83|152.49|150.49|0
1653981260000|2022-05-31 07:14:20|152.07|150.07|152.32|150.32|152.32|150.32|152.07|150.07|0
1653981270000|2022-05-31 07:14:30|152.15|150.15|151.65|149.65|152.24|150.24|151.57|149.57|0
1653981280000|2022-05-31 07:14:40|151.82|149.82|151.82|149.82|151.98|149.98|151.82|149.82|0
1653981290000|2022-05-31 07:14:50|151.65|149.65|151.65|149.65|152.15|150.15|151.65|149.65|0
1653981300000|2022-05-31 07:15:00|151.31|149.31|151.4|149.4|151.4|149.4|151.14|149.14|0
1653981310000|2022-05-31 07:15:10|151.31|149.31|151.56|149.56|151.56|149.56|151.14|149.14|0
1653981320000|2022-05-31 07:15:20|151.48|149.48|150.97|148.97|151.48|149.48|150.97|148.97|0
1653981330000|2022-05-31 07:15:30|150.8|148.8|151.06|149.06|151.06|149.06|150.8|148.8|0
1653981340000|2022-05-31 07:15:40|150.97|148.97|151.64|149.64|151.64|149.64|150.97|148.97|0
1653981350000|2022-05-31 07:15:50|151.81|149.81|151.98|149.98|151.98|149.98|151.81|149.81|0
1653981360000|2022-05-31 07:16:00|152.15|150.15|152.75|150.75|152.75|150.75|152.15|150.15|0
1653981370000|2022-05-31 07:16:10|153|151|153|151|153|151|152.49|150.49|0
1653981380000|2022-05-31 07:16:20|153.26|151.26|153|151|153.26|151.26|153|151|0
1653981390000|2022-05-31 07:16:30|153.43|151.43|153|151|153.43|151.43|153|151|0
1653981400000|2022-05-31 07:16:40|153.17|151.17|153.17|151.17|153.26|151.26|153|151|0
1653981410000|2022-05-31 07:16:50|153.34|151.34|153.68|151.68|153.68|151.68|153.34|151.34|0
1653981420000|2022-05-31 07:17:00|154.02|152.02|154.7|152.7|154.87|152.87|154.02|152.02|0
1653981430000|2022-05-31 07:17:10|155.13|153.13|155.39|153.39|155.39|153.39|155.04|153.04|0
1653981440000|2022-05-31 07:17:20|155.22|153.22|155.04|153.04|155.22|153.22|155.04|153.04|0
1653981450000|2022-05-31 07:17:30|154.87|152.87|154.87|152.87|154.87|152.87|154.7|152.7|0
1653981460000|2022-05-31 07:17:40|154.53|152.53|154.53|152.53|154.53|152.53|154.36|152.36|0
1653981470000|2022-05-31 07:17:50|154.62|152.62|154.45|152.45|154.62|152.62|154.36|152.36|0
1653981480000|2022-05-31 07:18:00|154.62|152.62|154.7|152.7|154.7|152.7|154.53|152.53|0
1653981490000|2022-05-31 07:18:10|154.87|152.87|154.87|152.87|155.04|153.04|154.7|152.7|0
1653981500000|2022-05-31 07:18:20|155.04|153.04|154.7|152.7|155.04|153.04|154.7|152.7|0
1653981510000|2022-05-31 07:18:30|154.53|152.53|154.36|152.36|154.53|152.53|154.36|152.36|0
1653981520000|2022-05-31 07:18:40|154.28|152.28|153.94|151.94|154.28|152.28|153.77|151.77|0
1653981530000|2022-05-31 07:18:50|154.02|152.02|154.02|152.02|154.02|152.02|153.85|151.85|0
1653981540000|2022-05-31 07:19:00|153.94|151.94|153.34|151.34|153.94|151.94|153.34|151.34|0
1653981550000|2022-05-31 07:19:10|153.17|151.17|153.34|151.34|153.34|151.34|153.17|151.17|0
1653981560000|2022-05-31 07:19:20|153.08|151.08|153.85|151.85|153.85|151.85|153|151|0
1653981570000|2022-05-31 07:19:30|154.19|152.19|153.85|151.85|154.19|152.19|153.85|151.85|0
1653981580000|2022-05-31 07:19:40|154.02|152.02|155.38|153.38|155.38|153.38|154.02|152.02|0
1653981590000|2022-05-31 07:19:50|155.3|153.3|155.3|153.3|155.3|153.3|155.04|153.04|0
1653981600000|2022-05-31 07:20:00|155.38|153.38|155.55|153.55|155.55|153.55|155.38|153.38|0
1653981610000|2022-05-31 07:20:10|155.73|153.73|155.55|153.55|155.73|153.73|155.55|153.55|0
1653981620000|2022-05-31 07:20:20|155.38|153.38|155.04|153.04|155.38|153.38|155.04|153.04|0
1653981630000|2022-05-31 07:20:30|154.87|152.87|154.87|152.87|155.04|153.04|154.87|152.87|0
1653981640000|2022-05-31 07:20:40|155.04|153.04|155.04|153.04|155.04|153.04|155.04|153.04|0
1653981650000|2022-05-31 07:20:50|155.21|153.21|155.04|153.04|155.38|153.38|155.04|153.04|0
1653981660000|2022-05-31 07:21:00|155.21|153.21|154.53|152.53|155.21|153.21|154.53|152.53|0
1653981670000|2022-05-31 07:21:10|154.61|152.61|155.38|153.38|155.38|153.38|154.61|152.61|0
1653981680000|2022-05-31 07:21:20|155.21|153.21|154.44|152.44|155.21|153.21|154.44|152.44|0
1653981690000|2022-05-31 07:21:30|154.35|152.35|154.53|152.53|154.53|152.53|154.35|152.35|0
1653981700000|2022-05-31 07:21:40|154.52|152.52|155.04|153.04|155.04|153.04|154.35|152.35|0
1653981710000|2022-05-31 07:21:50|154.87|152.87|154.87|152.87|154.96|152.96|154.87|152.87|0
1653981720000|2022-05-31 07:22:00|154.78|152.78|154.87|152.87|154.87|152.87|154.7|152.7|0
1653981730000|2022-05-31 07:22:10|155.21|153.21|155.04|153.04|155.21|153.21|155.04|153.04|0
1653981740000|2022-05-31 07:22:20|155.21|153.21|155.55|153.55|155.55|153.55|155.21|153.21|0
1653981750000|2022-05-31 07:22:30|155.64|153.64|155.72|153.72|155.72|153.72|155.64|153.64|0
1653981760000|2022-05-31 07:22:40|155.55|153.55|155.89|153.89|155.89|153.89|155.55|153.55|0
1653981770000|2022-05-31 07:22:50|156.06|154.06|155.89|153.89|156.06|154.06|155.89|153.89|0
1653981780000|2022-05-31 07:23:00|155.21|153.21|155.21|153.21|155.38|153.38|155.04|153.04|0
1653981790000|2022-05-31 07:23:10|155.55|153.55|155.21|153.21|155.72|153.72|155.21|153.21|0
1653981800000|2022-05-31 07:23:20|154.86|152.86|154.35|152.35|154.86|152.86|154.18|152.18|0
1653981810000|2022-05-31 07:23:30|154.27|152.27|154.35|152.35|154.35|152.35|154.18|152.18|0
1653981820000|2022-05-31 07:23:40|154.52|152.52|154.69|152.69|154.69|152.69|154.52|152.52|0
1653981830000|2022-05-31 07:23:50|154.86|152.86|155.38|153.38|155.38|153.38|154.86|152.86|0
1653981840000|2022-05-31 07:24:00|155.12|153.12|154.69|152.69|155.12|153.12|154.69|152.69|0
1653981850000|2022-05-31 07:24:10|154.95|152.95|155.03|153.03|155.03|153.03|154.95|152.95|0
1653981860000|2022-05-31 07:24:20|154.86|152.86|154.52|152.52|154.86|152.86|154.52|152.52|0
1653981870000|2022-05-31 07:24:30|154.35|152.35|154.18|152.18|154.52|152.52|154.18|152.18|0
1653981880000|2022-05-31 07:24:40|154.1|152.1|153.42|151.42|154.1|152.1|153.16|151.16|0
1653981890000|2022-05-31 07:24:50|153.5|151.5|152.99|150.99|153.5|151.5|152.82|150.82|0
1653981900000|2022-05-31 07:25:00|152.65|150.65|152.48|150.48|152.65|150.65|152.48|150.48|0
1653981910000|2022-05-31 07:25:10|152.23|150.23|152.14|150.14|152.23|150.23|151.97|149.97|0
1653981920000|2022-05-31 07:25:20|152.48|150.48|152.65|150.65|152.73|150.73|152.48|150.48|0
1653981930000|2022-05-31 07:25:30|152.82|150.82|152.99|150.99|152.99|150.99|152.73|150.73|0
1653981940000|2022-05-31 07:25:40|153.33|151.33|153.67|151.67|153.67|151.67|153.33|151.33|0
1653981950000|2022-05-31 07:25:50|153.58|151.58|154.27|152.27|154.27|152.27|153.58|151.58|0
1653981960000|2022-05-31 07:26:00|154.35|152.35|153.49|151.49|154.35|152.35|153.49|151.49|0
1653981970000|2022-05-31 07:26:10|153.15|151.15|152.81|150.81|153.15|151.15|152.64|150.64|0
1653981980000|2022-05-31 07:26:20|152.98|150.98|153.15|151.15|153.15|151.15|152.98|150.98|0
1653981990000|2022-05-31 07:26:30|152.81|150.81|152.47|150.47|152.81|150.81|152.31|150.31|0
1653982000000|2022-05-31 07:26:40|152.64|150.64|152.98|150.98|152.98|150.98|152.47|150.47|0
1653982010000|2022-05-31 07:26:50|153.15|151.15|153.32|151.32|153.32|151.32|152.98|150.98|0
1653982020000|2022-05-31 07:27:00|153.41|151.41|153.41|151.41|153.41|151.41|153.32|151.32|0
1653982030000|2022-05-31 07:27:10|153.32|151.32|153.15|151.15|153.32|151.32|153.07|151.07|0
1653982040000|2022-05-31 07:27:20|152.98|150.98|152.13|150.13|152.98|150.98|152.13|150.13|0
1653982050000|2022-05-31 07:27:30|152.3|150.3|151.96|149.96|152.3|150.3|151.96|149.96|0
1653982060000|2022-05-31 07:27:40|151.63|149.63|151.8|149.8|151.8|149.8|151.63|149.63|0
1653982070000|2022-05-31 07:27:50|151.96|149.96|151.63|149.63|151.96|149.96|151.63|149.63|0
1653982080000|2022-05-31 07:28:00|152.13|150.13|152.3|150.3|152.3|150.3|152.13|150.13|0
1653982090000|2022-05-31 07:28:10|152.13|150.13|152.13|150.13|152.3|150.3|152.13|150.13|0
1653982100000|2022-05-31 07:28:20|152.22|150.22|152.3|150.3|152.3|150.3|151.96|149.96|0
1653982110000|2022-05-31 07:28:30|152.64|150.64|152.73|150.73|152.73|150.73|152.64|150.64|0
1653982120000|2022-05-31 07:28:40|152.81|150.81|152.64|150.64|152.81|150.81|152.47|150.47|0
1653982130000|2022-05-31 07:28:50|152.81|150.81|152.98|150.98|152.98|150.98|152.81|150.81|0
1653982140000|2022-05-31 07:29:00|152.81|150.81|153.24|151.24|153.24|151.24|152.81|150.81|0
1653982150000|2022-05-31 07:29:10|153.58|151.58|153.49|151.49|153.58|151.58|153.49|151.49|0
1653982160000|2022-05-31 07:29:20|153.15|151.15|153.66|151.66|153.66|151.66|153.15|151.15|0
1653982170000|2022-05-31 07:29:30|153.49|151.49|153.66|151.66|153.66|151.66|153.49|151.49|0
1653982180000|2022-05-31 07:29:40|153.49|151.49|153.41|151.41|153.66|151.66|153.41|151.41|0
1653982190000|2022-05-31 07:29:50|153.24|151.24|153.66|151.66|153.66|151.66|153.24|151.24|0
1653982200000|2022-05-31 07:30:00|153.92|151.92|154.51|152.51|154.6|152.6|153.92|151.92|0
1653982210000|2022-05-31 07:30:10|154.34|152.34|154.43|152.43|154.77|152.77|154.34|152.34|0
1653982220000|2022-05-31 07:30:20|154.68|152.68|155.02|153.02|155.02|153.02|154.68|152.68|0
1653982230000|2022-05-31 07:30:30|154.94|152.94|155.63|153.63|155.63|153.63|154.94|152.94|0
1653982240000|2022-05-31 07:30:40|155.37|153.37|155.02|153.02|155.54|153.54|155.02|153.02|0
1653982250000|2022-05-31 07:30:50|154.77|152.77|154.68|152.68|155.19|153.19|154.68|152.68|0
1653982260000|2022-05-31 07:31:00|154.77|152.77|154.85|152.85|154.94|152.94|154.77|152.77|0
1653982270000|2022-05-31 07:31:10|155.02|153.02|155.37|153.37|155.37|153.37|155.02|153.02|0
1653982280000|2022-05-31 07:31:20|155.02|153.02|155.02|153.02|155.02|153.02|154.85|152.85|0
1653982290000|2022-05-31 07:31:30|154.85|152.85|154.68|152.68|154.85|152.85|154.68|152.68|0
1653982300000|2022-05-31 07:31:40|154.51|152.51|154|152|154.51|152.51|154|152|0
1653982310000|2022-05-31 07:31:50|153.74|151.74|154.17|152.17|154.26|152.26|153.74|151.74|0
1653982320000|2022-05-31 07:32:00|154|152|153.83|151.83|154|152|153.83|151.83|0
1653982330000|2022-05-31 07:32:10|153.66|151.66|153.4|151.4|153.66|151.66|153.4|151.4|0
1653982340000|2022-05-31 07:32:20|153.74|151.74|153.48|151.48|153.74|151.74|153.48|151.48|0
1653982350000|2022-05-31 07:32:30|153.31|151.31|153.06|151.06|153.31|151.31|153.06|151.06|0
1653982360000|2022-05-31 07:32:40|153.14|151.14|152.89|150.89|153.14|151.14|152.89|150.89|0
1653982370000|2022-05-31 07:32:50|152.97|150.97|152.8|150.8|152.97|150.97|152.8|150.8|0
1653982380000|2022-05-31 07:33:00|152.63|150.63|152.63|150.63|152.63|150.63|152.63|150.63|0
1653982390000|2022-05-31 07:33:10|152.89|150.89|152.38|150.38|152.97|150.97|152.38|150.38|0
1653982400000|2022-05-31 07:33:20|152.29|150.29|152.29|150.29|152.29|150.29|152.29|150.29|0
1653982410000|2022-05-31 07:33:30|152.46|150.46|151.96|149.96|152.46|150.46|151.96|149.96|0
1653982420000|2022-05-31 07:33:40|152.12|150.12|152.29|150.29|152.29|150.29|152.12|150.12|0
1653982430000|2022-05-31 07:33:50|152.38|150.38|152.29|150.29|152.46|150.46|152.29|150.29|0
1653982440000|2022-05-31 07:34:00|152.63|150.63|152.97|150.97|152.97|150.97|152.63|150.63|0
1653982450000|2022-05-31 07:34:10|152.72|150.72|152.8|150.8|152.8|150.8|152.72|150.72|0
1653982460000|2022-05-31 07:34:20|152.63|150.63|152.8|150.8|152.8|150.8|152.63|150.63|0
1653982470000|2022-05-31 07:34:30|152.97|150.97|153.23|151.23|153.65|151.65|152.97|150.97|0
1653982480000|2022-05-31 07:34:40|153.06|151.06|153.14|151.14|153.14|151.14|152.97|150.97|0
1653982490000|2022-05-31 07:34:50|153.57|151.57|153.31|151.31|153.57|151.57|153.31|151.31|0
1653982500000|2022-05-31 07:35:00|153.48|151.48|153.31|151.31|153.57|151.57|153.31|151.31|0
1653982510000|2022-05-31 07:35:10|153.48|151.48|153.31|151.31|153.82|151.82|153.14|151.14|0
1653982520000|2022-05-31 07:35:20|153.23|151.23|152.46|150.46|153.23|151.23|152.46|150.46|0
1653982530000|2022-05-31 07:35:30|153.14|151.14|153.23|151.23|153.23|151.23|153.14|151.14|0
1653982540000|2022-05-31 07:35:40|153.14|151.14|153.31|151.31|153.31|151.31|153.14|151.14|0
1653982550000|2022-05-31 07:35:50|153.14|151.14|153.31|151.31|153.31|151.31|153.14|151.14|0
1653982560000|2022-05-31 07:36:00|153.48|151.48|153.65|151.65|153.65|151.65|153.31|151.31|0
1653982570000|2022-05-31 07:36:10|154.16|152.16|154.67|152.67|154.67|152.67|154.16|152.16|0
1653982580000|2022-05-31 07:36:20|154.33|152.33|154.59|152.59|154.59|152.59|154.33|152.33|0
1653982590000|2022-05-31 07:36:30|154.67|152.67|154.59|152.59|154.67|152.67|154.5|152.5|0
1653982600000|2022-05-31 07:36:40|154.67|152.67|154.5|152.5|154.67|152.67|154.5|152.5|0
1653982610000|2022-05-31 07:36:50|154.42|152.42|154.33|152.33|154.42|152.42|154.25|152.25|0
1653982620000|2022-05-31 07:37:00|153.91|151.91|153.74|151.74|153.91|151.91|153.31|151.31|0
1653982630000|2022-05-31 07:37:10|153.82|151.82|153.91|151.91|154.08|152.08|153.82|151.82|0
1653982640000|2022-05-31 07:37:20|153.99|151.99|153.82|151.82|153.99|151.99|153.82|151.82|0
1653982650000|2022-05-31 07:37:30|153.65|151.65|153.82|151.82|154.16|152.16|153.65|151.65|0
1653982660000|2022-05-31 07:37:40|154.16|152.16|154.5|152.5|154.5|152.5|154.16|152.16|0
1653982670000|2022-05-31 07:37:50|154.33|152.33|154.42|152.42|154.5|152.5|154.33|152.33|0
1653982680000|2022-05-31 07:38:00|154.33|152.33|154.16|152.16|154.42|152.42|154.16|152.16|0
1653982690000|2022-05-31 07:38:10|154.08|152.08|154.67|152.67|154.67|152.67|154.08|152.08|0
1653982700000|2022-05-31 07:38:20|155.01|153.01|155.35|153.35|155.53|153.53|155.01|153.01|0
1653982710000|2022-05-31 07:38:30|155.7|153.7|155.96|153.96|155.96|153.96|155.7|153.7|0
1653982720000|2022-05-31 07:38:40|156.04|154.04|156.21|154.21|156.21|154.21|156.04|154.04|0
1653982730000|2022-05-31 07:38:50|156.38|154.38|156.56|154.56|156.56|154.56|156.38|154.38|0
1653982740000|2022-05-31 07:39:00|156.73|154.73|156.21|154.21|156.73|154.73|156.21|154.21|0
1653982750000|2022-05-31 07:39:10|156.04|154.04|156.04|154.04|156.04|154.04|155.87|153.87|0
1653982760000|2022-05-31 07:39:20|156.3|154.3|156.56|154.56|156.56|154.56|156.21|154.21|0
1653982770000|2022-05-31 07:39:30|156.73|154.73|156.55|154.55|156.73|154.73|156.55|154.55|0
1653982780000|2022-05-31 07:39:40|156.73|154.73|156.3|154.3|156.73|154.73|156.3|154.3|0
1653982790000|2022-05-31 07:39:50|156.21|154.21|156.38|154.38|156.38|154.38|156.21|154.21|0
1653982800000|2022-05-31 07:40:00|156.21|154.21|155.96|153.96|156.21|154.21|155.96|153.96|0
1653982810000|2022-05-31 07:40:10|156.04|154.04|155.69|153.69|156.04|154.04|155.69|153.69|0
1653982820000|2022-05-31 07:40:20|155.61|153.61|156.04|154.04|156.04|154.04|155.61|153.61|0
1653982830000|2022-05-31 07:40:30|156.21|154.21|156.04|154.04|156.21|154.21|156.04|154.04|0
1653982840000|2022-05-31 07:40:40|156.21|154.21|156.55|154.55|156.55|154.55|156.21|154.21|0
1653982850000|2022-05-31 07:40:50|156.38|154.38|156.55|154.55|156.55|154.55|156.38|154.38|0
1653982860000|2022-05-31 07:41:00|156.47|154.47|156.64|154.64|156.64|154.64|156.47|154.47|0
1653982870000|2022-05-31 07:41:10|156.9|154.9|156.55|154.55|156.9|154.9|156.38|154.38|0
1653982880000|2022-05-31 07:41:20|156.72|154.72|156.55|154.55|156.72|154.72|156.55|154.55|0
1653982890000|2022-05-31 07:41:30|156.72|154.72|156.38|154.38|156.72|154.72|156.38|154.38|0
1653982900000|2022-05-31 07:41:40|156.55|154.55|156.04|154.04|156.55|154.55|156.04|154.04|0
1653982910000|2022-05-31 07:41:50|156.21|154.21|156.64|154.64|156.64|154.64|156.21|154.21|0
1653982920000|2022-05-31 07:42:00|156.81|154.81|156.64|154.64|156.9|154.9|156.64|154.64|0
1653982930000|2022-05-31 07:42:10|156.55|154.55|156.81|154.81|156.9|154.9|156.55|154.55|0
1653982940000|2022-05-31 07:42:20|156.72|154.72|157.07|155.07|157.07|155.07|156.72|154.72|0
1653982950000|2022-05-31 07:42:30|156.89|154.89|157.24|155.24|157.24|155.24|156.72|154.72|0
1653982960000|2022-05-31 07:42:40|157.93|155.93|157.41|155.41|157.93|155.93|157.24|155.24|0
1653982970000|2022-05-31 07:42:50|157.24|155.24|156.72|154.72|157.24|155.24|156.72|154.72|0
1653982980000|2022-05-31 07:43:00|156.89|154.89|156.89|154.89|157.07|155.07|156.89|154.89|0
1653982990000|2022-05-31 07:43:10|157.07|155.07|156.89|154.89|157.07|155.07|156.89|154.89|0
1653983000000|2022-05-31 07:43:20|156.98|154.98|156.72|154.72|156.98|154.98|156.55|154.55|0
1653983010000|2022-05-31 07:43:30|156.55|154.55|156.72|154.72|156.72|154.72|156.55|154.55|0
1653983020000|2022-05-31 07:43:40|156.64|154.64|156.72|154.72|156.72|154.72|156.64|154.64|0
1653983030000|2022-05-31 07:43:50|156.55|154.55|156.03|154.03|156.55|154.55|156.03|154.03|0
1653983040000|2022-05-31 07:44:00|155.86|153.86|155.86|153.86|156.03|154.03|155.86|153.86|0
1653983050000|2022-05-31 07:44:10|156.03|154.03|155.69|153.69|156.03|154.03|155.69|153.69|0
1653983070000|2022-05-31 07:44:30|155|153|155.34|153.34|155.34|153.34|155|153|0
1653983080000|2022-05-31 07:44:40|154.83|152.83|154.66|152.66|154.83|152.83|154.66|152.66|0
1653983090000|2022-05-31 07:44:50|154.75|152.75|154.32|152.32|154.75|152.75|154.32|152.32|0
1653983100000|2022-05-31 07:45:00|154.49|152.49|154.66|152.66|154.66|152.66|154.49|152.49|0
1653983110000|2022-05-31 07:45:10|154.83|152.83|154.49|152.49|154.83|152.83|154.49|152.49|0
1653983120000|2022-05-31 07:45:20|154.66|152.66|154.75|152.75|154.75|152.75|154.49|152.49|0
1653983130000|2022-05-31 07:45:30|154.83|152.83|155.17|153.17|155.34|153.34|154.66|152.66|0
1653983140000|2022-05-31 07:45:40|155.34|153.34|155.51|153.51|155.51|153.51|155.34|153.34|0
1653983150000|2022-05-31 07:45:50|155.17|153.17|155|153|155.17|153.17|155|153|0
1653983170000|2022-05-31 07:46:10|155.34|153.34|155.34|153.34|155.34|153.34|155.17|153.17|0
1653983180000|2022-05-31 07:46:20|155.51|153.51|155.51|153.51|155.51|153.51|155.34|153.34|0
1653983190000|2022-05-31 07:46:30|155.34|153.34|155.68|153.68|155.68|153.68|155.34|153.34|0
1653983200000|2022-05-31 07:46:40|155.51|153.51|155.34|153.34|155.51|153.51|155.34|153.34|0
1653983210000|2022-05-31 07:46:50|155.51|153.51|155.34|153.34|155.51|153.51|155.34|153.34|0
1653983220000|2022-05-31 07:47:00|155.51|153.51|155.68|153.68|155.86|153.86|155.51|153.51|0
1653983230000|2022-05-31 07:47:10|155.86|153.86|155.86|153.86|155.86|153.86|155.86|153.86|0
1653983240000|2022-05-31 07:47:20|156.2|154.2|156.54|154.54|156.54|154.54|156.2|154.2|0
1653983250000|2022-05-31 07:47:30|156.37|154.37|155.94|153.94|156.37|154.37|155.94|153.94|0
1653983260000|2022-05-31 07:47:40|156.03|154.03|155.85|153.85|156.03|154.03|155.77|153.77|0
1653983270000|2022-05-31 07:47:50|155.68|153.68|155.68|153.68|155.68|153.68|155.68|153.68|0
1653983280000|2022-05-31 07:48:00|155.85|153.85|155.68|153.68|155.85|153.85|155.68|153.68|0
1653983300000|2022-05-31 07:48:20|156.03|154.03|156.37|154.37|156.37|154.37|156.03|154.03|0
1653983310000|2022-05-31 07:48:30|156.2|154.2|155.85|153.85|156.2|154.2|155.85|153.85|0
1653983320000|2022-05-31 07:48:40|155.68|153.68|155.85|153.85|155.85|153.85|155.68|153.68|0
1653983330000|2022-05-31 07:48:50|155.77|153.77|155.68|153.68|155.85|153.85|155.68|153.68|0
1653983340000|2022-05-31 07:49:00|155.51|153.51|155.68|153.68|155.68|153.68|155.51|153.51|0
1653983350000|2022-05-31 07:49:10|156.11|154.11|156.37|154.37|156.37|154.37|156.02|154.02|0
1653983360000|2022-05-31 07:49:20|156.88|154.88|157.15|155.15|157.15|155.15|156.71|154.71|0
1653983370000|2022-05-31 07:49:30|157.06|155.06|156.54|154.54|157.06|155.06|156.46|154.46|0
1653983380000|2022-05-31 07:49:40|156.37|154.37|156.71|154.71|156.71|154.71|156.37|154.37|0
1653983390000|2022-05-31 07:49:50|156.8|154.8|157.4|155.4|157.57|155.57|156.8|154.8|0
1653983400000|2022-05-31 07:50:00|157.06|155.06|157.4|155.4|157.4|155.4|156.97|154.97|0
1653983410000|2022-05-31 07:50:10|157.23|155.23|157.06|155.06|157.23|155.23|157.06|155.06|0
1653983420000|2022-05-31 07:50:20|156.97|154.97|157.05|155.05|157.4|155.4|156.97|154.97|0
1653983430000|2022-05-31 07:50:30|156.97|154.97|157.05|155.05|157.05|155.05|156.97|154.97|0
1653983440000|2022-05-31 07:50:40|156.88|154.88|156.37|154.37|156.88|154.88|156.37|154.37|0
1653983450000|2022-05-31 07:50:50|156.54|154.54|156.54|154.54|156.54|154.54|156.54|154.54|0
1653983460000|2022-05-31 07:51:00|156.37|154.37|156.19|154.19|156.37|154.37|156.11|154.11|0
1653983470000|2022-05-31 07:51:10|156.02|154.02|156.28|154.28|156.28|154.28|156.02|154.02|0
1653983480000|2022-05-31 07:51:20|156.02|154.02|156.19|154.19|156.36|154.36|156.02|154.02|0
1653983490000|2022-05-31 07:51:30|156.36|154.36|156.88|154.88|156.88|154.88|156.36|154.36|0
1653983500000|2022-05-31 07:51:40|157.05|155.05|156.88|154.88|157.23|155.23|156.88|154.88|0
1653983510000|2022-05-31 07:51:50|156.8|154.8|156.36|154.36|156.8|154.8|156.36|154.36|0
1653983520000|2022-05-31 07:52:00|155.94|153.94|155.68|153.68|155.94|153.94|155.68|153.68|0
1653983530000|2022-05-31 07:52:10|155.5|153.5|155.85|153.85|155.85|153.85|155.5|153.5|0
1653983540000|2022-05-31 07:52:20|155.68|153.68|155.68|153.68|155.68|153.68|155.5|153.5|0
1653983550000|2022-05-31 07:52:30|155.85|153.85|155.68|153.68|155.85|153.85|155.68|153.68|0
1653983560000|2022-05-31 07:52:40|155.85|153.85|156.19|154.19|156.19|154.19|155.85|153.85|0
1653983570000|2022-05-31 07:52:50|156.53|154.53|156.53|154.53|156.53|154.53|156.11|154.11|0
1653983580000|2022-05-31 07:53:00|156.71|154.71|156.36|154.36|156.71|154.71|156.36|154.36|0
1653983590000|2022-05-31 07:53:10|156.53|154.53|156.53|154.53|156.53|154.53|156.36|154.36|0
1653983600000|2022-05-31 07:53:20|156.36|154.36|156.53|154.53|156.53|154.53|156.36|154.36|0
1653983610000|2022-05-31 07:53:30|156.8|154.8|156.53|154.53|156.8|154.8|156.53|154.53|0
1653983620000|2022-05-31 07:53:40|156.36|154.36|156.53|154.53|156.53|154.53|156.36|154.36|0
1653983630000|2022-05-31 07:53:50|156.36|154.36|156.36|154.36|156.36|154.36|156.02|154.02|0
1653983640000|2022-05-31 07:54:00|156.28|154.28|156.53|154.53|156.53|154.53|156.28|154.28|0
1653983650000|2022-05-31 07:54:10|156.7|154.7|156.53|154.53|156.7|154.7|156.53|154.53|0
1653983660000|2022-05-31 07:54:20|156.7|154.7|156.7|154.7|156.7|154.7|156.53|154.53|0
1653983670000|2022-05-31 07:54:30|156.88|154.88|156.7|154.7|156.88|154.88|156.7|154.7|0
1653983680000|2022-05-31 07:54:40|156.53|154.53|156.53|154.53|156.7|154.7|156.53|154.53|0
1653983690000|2022-05-31 07:54:50|156.45|154.45|156.45|154.45|156.45|154.45|156.45|154.45|0
1653983700000|2022-05-31 07:55:00|156.53|154.53|156.19|154.19|156.53|154.53|156.19|154.19|0
1653983710000|2022-05-31 07:55:10|156.01|154.01|156.01|154.01|156.19|154.19|156.01|154.01|0
1653983720000|2022-05-31 07:55:20|155.84|153.84|156.01|154.01|156.01|154.01|155.84|153.84|0
1653983730000|2022-05-31 07:55:30|155.84|153.84|155.67|153.67|155.84|153.84|155.67|153.67|0
1653983740000|2022-05-31 07:55:40|155.33|153.33|154.81|152.81|155.33|153.33|154.81|152.81|0
1653983750000|2022-05-31 07:55:50|154.64|152.64|154.64|152.64|154.98|152.98|154.64|152.64|0
1653983760000|2022-05-31 07:56:00|154.81|152.81|154.64|152.64|154.81|152.81|154.56|152.56|0
1653983770000|2022-05-31 07:56:10|154.47|152.47|154.3|152.3|154.47|152.47|154.3|152.3|0
1653983780000|2022-05-31 07:56:20|154.81|152.81|154.98|152.98|154.98|152.98|154.81|152.81|0
1653983790000|2022-05-31 07:56:30|155.07|153.07|154.73|152.73|155.07|153.07|154.64|152.64|0
1653983800000|2022-05-31 07:56:40|154.9|152.9|155.5|153.5|155.5|153.5|154.9|152.9|0
1653983810000|2022-05-31 07:56:50|155.33|153.33|154.81|152.81|155.33|153.33|154.81|152.81|0
1653983820000|2022-05-31 07:57:00|154.64|152.64|154.73|152.73|154.73|152.73|154.64|152.64|0
1653983830000|2022-05-31 07:57:10|154.9|152.9|155.07|153.07|155.15|153.15|154.9|152.9|0
1653983840000|2022-05-31 07:57:20|154.98|152.98|154.64|152.64|154.98|152.98|154.64|152.64|0
1653983850000|2022-05-31 07:57:30|154.3|152.3|154.47|152.47|154.47|152.47|154.3|152.3|0
1653983860000|2022-05-31 07:57:40|154.56|152.56|154.13|152.13|154.56|152.56|154.13|152.13|0
1653983870000|2022-05-31 07:57:50|154.3|152.3|153.96|151.96|154.3|152.3|153.96|151.96|0
1653983880000|2022-05-31 07:58:00|154.13|152.13|154.13|152.13|154.13|152.13|153.96|151.96|0
1653983890000|2022-05-31 07:58:10|153.96|151.96|154.13|152.13|154.3|152.3|153.96|151.96|0
1653983900000|2022-05-31 07:58:20|154.22|152.22|153.61|151.61|154.22|152.22|153.61|151.61|0
1653983910000|2022-05-31 07:58:30|153.7|151.7|153.44|151.44|153.7|151.7|153.36|151.36|0
1653983920000|2022-05-31 07:58:40|153.61|151.61|153.61|151.61|153.61|151.61|153.61|151.61|0
1653983930000|2022-05-31 07:58:50|153.78|151.78|153.78|151.78|153.96|151.96|153.78|151.78|0
1653983940000|2022-05-31 07:59:00|153.87|151.87|154.47|152.47|154.47|152.47|153.87|151.87|0
1653983950000|2022-05-31 07:59:10|154.64|152.64|154.56|152.56|154.64|152.64|154.47|152.47|0
1653983960000|2022-05-31 07:59:20|154.64|152.64|154.3|152.3|154.98|152.98|154.3|152.3|0
1653983970000|2022-05-31 07:59:30|154.47|152.47|154.64|152.64|154.73|152.73|154.47|152.47|0
1653983980000|2022-05-31 07:59:40|154.38|152.38|154.3|152.3|154.38|152.38|154.3|152.3|0
1653983990000|2022-05-31 07:59:50|154.29|152.29|154.38|152.38|154.38|152.38|154.21|152.21|0
1653984000000|2022-05-31 08:00:00|154.21|152.21|153.78|151.78|154.21|152.21|153.7|151.7|0
1653984010000|2022-05-31 08:00:10|153.95|151.95|154.29|152.29|154.29|152.29|153.95|151.95|0
1653984020000|2022-05-31 08:00:20|154.12|152.12|154.12|152.12|154.21|152.21|154.12|152.12|0
1653984030000|2022-05-31 08:00:30|153.87|151.87|153.95|151.95|153.95|151.95|153.78|151.78|0
1653984040000|2022-05-31 08:00:40|153.61|151.61|153.44|151.44|153.61|151.61|153.27|151.27|0
1653984050000|2022-05-31 08:00:50|152.76|150.76|152.93|150.93|153.1|151.1|152.76|150.76|0
1653984060000|2022-05-31 08:01:00|152.85|150.85|151.66|149.66|152.85|150.85|151.66|149.66|0
1653984070000|2022-05-31 08:01:10|151.74|149.74|151.57|149.57|151.91|149.91|151.57|149.57|0
1653984080000|2022-05-31 08:01:20|151.07|149.07|151.07|149.07|151.24|149.24|151.07|149.07|0
1653984090000|2022-05-31 08:01:30|151.23|149.23|151.23|149.23|151.23|149.23|151.23|149.23|0
1653984100000|2022-05-31 08:01:40|151.4|149.4|151.74|149.74|151.74|149.74|151.4|149.4|0
1653984110000|2022-05-31 08:01:50|151.83|149.83|151.32|149.32|151.83|149.83|151.23|149.23|0
1653984120000|2022-05-31 08:02:00|151.07|149.07|151.32|149.32|151.4|149.4|151.07|149.07|0
1653984130000|2022-05-31 08:02:10|151.57|149.57|151.23|149.23|151.57|149.57|151.23|149.23|0
1653984140000|2022-05-31 08:02:20|150.56|148.56|150.05|148.05|150.56|148.56|150.05|148.05|0
1653984150000|2022-05-31 08:02:30|150.65|148.65|150.73|148.73|150.73|148.73|150.65|148.65|0
1653984160000|2022-05-31 08:02:40|150.56|148.56|150.56|148.56|150.73|148.73|150.39|148.39|0
1653984170000|2022-05-31 08:02:50|150.39|148.39|150.56|148.56|150.56|148.56|150.22|148.22|0
1653984180000|2022-05-31 08:03:00|150.9|148.9|150.56|148.56|150.9|148.9|150.56|148.56|0
1653984190000|2022-05-31 08:03:10|150.65|148.65|150.73|148.73|150.89|148.89|150.65|148.65|0
1653984200000|2022-05-31 08:03:20|150.65|148.65|150.98|148.98|150.98|148.98|150.65|148.65|0
1653984210000|2022-05-31 08:03:30|151.06|149.06|150.56|148.56|151.06|149.06|150.56|148.56|0
1653984220000|2022-05-31 08:03:40|150.39|148.39|149.38|147.38|150.39|148.39|149.38|147.38|0
1653984230000|2022-05-31 08:03:50|149.55|147.55|149.21|147.21|149.55|147.55|149.21|147.21|0
1653984240000|2022-05-31 08:04:00|149.04|147.04|148.88|146.88|149.04|147.04|148.71|146.71|0
1653984250000|2022-05-31 08:04:10|148.54|146.54|148.54|146.54|148.88|146.88|148.54|146.54|0
1653984260000|2022-05-31 08:04:20|148.21|146.21|148.71|146.71|148.71|146.71|148.04|146.04|0
1653984270000|2022-05-31 08:04:30|148.88|146.88|148.88|146.88|149.04|147.04|148.71|146.71|0
1653984280000|2022-05-31 08:04:40|149.21|147.21|149.04|147.04|149.21|147.21|149.04|147.04|0
1653984290000|2022-05-31 08:04:50|148.88|146.88|148.37|146.37|148.88|146.88|148.37|146.37|0
1653984300000|2022-05-31 08:05:00|148.21|146.21|148.71|146.71|148.71|146.71|148.04|146.04|0
1653984310000|2022-05-31 08:05:10|148.87|146.87|149.04|147.04|149.04|147.04|148.71|146.71|0
1653984320000|2022-05-31 08:05:20|149.21|147.21|149.21|147.21|149.21|147.21|149.04|147.04|0
1653984330000|2022-05-31 08:05:30|149.04|147.04|149.04|147.04|149.04|147.04|148.87|146.87|0
1653984340000|2022-05-31 08:05:40|149.13|147.13|148.87|146.87|149.13|147.13|148.87|146.87|0
1653984350000|2022-05-31 08:05:50|148.63|146.63|148.71|146.71|148.71|146.71|148.54|146.54|0
1653984360000|2022-05-31 08:06:00|148.54|146.54|149.21|147.21|149.21|147.21|148.54|146.54|0
1653984370000|2022-05-31 08:06:10|148.87|146.87|148.87|146.87|148.96|146.96|148.87|146.87|0
1653984380000|2022-05-31 08:06:20|149.04|147.04|148.54|146.54|149.04|147.04|148.54|146.54|0
1653984390000|2022-05-31 08:06:30|148.46|146.46|148.54|146.54|148.54|146.54|148.46|146.46|0
1653984400000|2022-05-31 08:06:40|148.37|146.37|148.2|146.2|148.37|146.37|148.2|146.2|0
1653984410000|2022-05-31 08:06:50|148.37|146.37|148.87|146.87|148.87|146.87|148.37|146.37|0
1653984420000|2022-05-31 08:07:00|149.04|147.04|148.54|146.54|149.04|147.04|148.54|146.54|0
1653984430000|2022-05-31 08:07:10|148.46|146.46|149.04|147.04|149.04|147.04|148.12|146.12|0
1653984440000|2022-05-31 08:07:20|148.87|146.87|148.37|146.37|148.87|146.87|148.37|146.37|0
1653984460000|2022-05-31 08:07:40|148.2|146.2|148.2|146.2|148.37|146.37|148.2|146.2|0
1653984480000|2022-05-31 08:08:00|148.12|146.12|148.54|146.54|148.54|146.54|148.03|146.03|0
1653984490000|2022-05-31 08:08:10|148.79|146.79|148.87|146.87|148.87|146.87|148.79|146.79|0
1653984500000|2022-05-31 08:08:20|148.96|146.96|149.37|147.37|149.37|147.37|148.96|146.96|0
1653984510000|2022-05-31 08:08:30|149.54|147.54|149.54|147.54|149.71|147.71|149.54|147.54|0
1653984520000|2022-05-31 08:08:40|149.37|147.37|149.2|147.2|149.37|147.37|149.2|147.2|0
1653984530000|2022-05-31 08:08:50|149.04|147.04|149.04|147.04|149.04|147.04|149.04|147.04|0
1653984540000|2022-05-31 08:09:00|149.2|147.2|148.03|146.03|149.2|147.2|148.03|146.03|0
1653984550000|2022-05-31 08:09:10|147.95|145.95|147.87|145.87|147.95|145.95|147.79|145.79|0
1653984560000|2022-05-31 08:09:20|148.2|146.2|148.03|146.03|148.37|146.37|148.03|146.03|0
1653984570000|2022-05-31 08:09:30|148.37|146.37|148.2|146.2|148.53|146.53|148.2|146.2|0
1653984580000|2022-05-31 08:09:40|148.03|146.03|147.86|145.86|148.03|146.03|147.7|145.7|0
1653984590000|2022-05-31 08:09:50|148.03|146.03|147.7|145.7|148.03|146.03|147.7|145.7|0
1653984600000|2022-05-31 08:10:00|148.2|146.2|148.53|146.53|148.7|146.7|148.2|146.2|0
1653984610000|2022-05-31 08:10:10|148.7|146.7|148.87|146.87|148.87|146.87|148.7|146.7|0
1653984620000|2022-05-31 08:10:20|148.7|146.7|148.36|146.36|148.7|146.7|148.36|146.36|0
1653984630000|2022-05-31 08:10:30|148.2|146.2|148.36|146.36|148.36|146.36|148.2|146.2|0
1653984640000|2022-05-31 08:10:40|148.2|146.2|148.2|146.2|148.2|146.2|148.12|146.12|0
1653984650000|2022-05-31 08:10:50|148.03|146.03|147.95|145.95|148.2|146.2|147.95|145.95|0
1653984660000|2022-05-31 08:11:00|148.2|146.2|147.7|145.7|148.2|146.2|147.7|145.7|0
1653984670000|2022-05-31 08:11:10|148.03|146.03|147.86|145.86|148.03|146.03|147.86|145.86|0
1653984680000|2022-05-31 08:11:20|147.95|145.95|147.95|145.95|148.03|146.03|147.86|145.86|0
1653984690000|2022-05-31 08:11:30|148.03|146.03|147.86|145.86|148.03|146.03|147.86|145.86|0
1653984700000|2022-05-31 08:11:40|148.03|146.03|148.36|146.36|148.36|146.36|148.03|146.03|0
1653984710000|2022-05-31 08:11:50|148.53|146.53|148.7|146.7|148.7|146.7|148.53|146.53|0
1653984720000|2022-05-31 08:12:00|148.78|146.78|148.86|146.86|148.86|146.86|148.78|146.78|0
1653984740000|2022-05-31 08:12:20|148.78|146.78|148.78|146.78|148.86|146.86|148.78|146.78|0
1653984750000|2022-05-31 08:12:30|148.86|146.86|149.12|147.12|149.12|147.12|148.86|146.86|0
1653984760000|2022-05-31 08:12:40|149.03|147.03|149.2|147.2|149.2|147.2|149.03|147.03|0
1653984770000|2022-05-31 08:12:50|149.53|147.53|149.03|147.03|149.53|147.53|149.03|147.03|0
1653984780000|2022-05-31 08:13:00|148.95|146.95|149.2|147.2|149.2|147.2|148.95|146.95|0
1653984790000|2022-05-31 08:13:10|149.28|147.28|149.36|147.36|149.36|147.36|149.28|147.28|0
1653984800000|2022-05-31 08:13:20|149.28|147.28|149.45|147.45|149.45|147.45|149.2|147.2|0
1653984810000|2022-05-31 08:13:30|149.2|147.2|149.2|147.2|149.36|147.36|149.2|147.2|0
1653984820000|2022-05-31 08:13:40|149.12|147.12|149.2|147.2|149.2|147.2|149.12|147.12|0
1653984830000|2022-05-31 08:13:50|149.28|147.28|149.12|147.12|149.36|147.36|149.12|147.12|0
1653984840000|2022-05-31 08:14:00|148.69|146.69|148.69|146.69|148.69|146.69|148.53|146.53|0
1653984850000|2022-05-31 08:14:10|148.36|146.36|147.69|145.69|148.36|146.36|147.69|145.69|0
1653984860000|2022-05-31 08:14:20|147.86|145.86|147.69|145.69|147.86|145.86|147.52|145.52|0
1653984870000|2022-05-31 08:14:30|147.86|145.86|148.28|146.28|148.28|146.28|147.86|145.86|0
1653984880000|2022-05-31 08:14:40|148.19|146.19|148.52|146.52|148.53|146.53|148.19|146.19|0
1653984890000|2022-05-31 08:14:50|148.69|146.69|148.52|146.52|148.69|146.69|148.52|146.52|0
1653984900000|2022-05-31 08:15:00|148.36|146.36|148.36|146.36|148.36|146.36|148.36|146.36|0
1653984910000|2022-05-31 08:15:10|148.52|146.52|148.19|146.19|148.52|146.52|148.19|146.19|0
1653984920000|2022-05-31 08:15:20|148.11|146.11|148.11|146.11|148.19|146.19|148.11|146.11|0
1653984930000|2022-05-31 08:15:30|147.94|145.94|146.69|144.69|147.94|145.94|146.69|144.69|0
1653984940000|2022-05-31 08:15:40|146.52|144.52|146.19|144.19|146.78|144.78|146.19|144.19|0
1653984950000|2022-05-31 08:15:50|146.36|144.36|145.36|143.36|146.36|144.36|145.36|143.36|0
1653984960000|2022-05-31 08:16:00|145.69|143.69|146.19|144.19|146.19|144.19|145.69|143.69|0
1653984970000|2022-05-31 08:16:10|145.86|143.86|145.53|143.53|145.86|143.86|145.53|143.53|0
1653984980000|2022-05-31 08:16:20|145.36|143.36|145.03|143.03|145.45|143.45|145.03|143.03|0
1653984990000|2022-05-31 08:16:30|144.87|142.87|144.54|142.54|144.87|142.87|144.37|142.37|0
1653985000000|2022-05-31 08:16:40|144.7|142.7|145.03|143.03|145.03|143.03|144.54|142.54|0
1653985010000|2022-05-31 08:16:50|144.95|142.95|144.54|142.54|144.95|142.95|144.37|142.37|0
1653985020000|2022-05-31 08:17:00|144.37|142.37|143.88|141.88|144.46|142.46|143.88|141.88|0
1653985030000|2022-05-31 08:17:10|144.04|142.04|144.21|142.21|144.21|142.21|144.04|142.04|0
1653985040000|2022-05-31 08:17:20|144.04|142.04|143.88|141.88|144.29|142.29|143.88|141.88|0
1653985050000|2022-05-31 08:17:30|144.37|142.37|145.03|143.03|145.03|143.03|144.37|142.37|0
1653985060000|2022-05-31 08:17:40|144.7|142.7|144.37|142.37|144.7|142.7|144.37|142.37|0
1653985070000|2022-05-31 08:17:50|144.7|142.7|144.37|142.37|144.87|142.87|144.21|142.21|0
1653985080000|2022-05-31 08:18:00|144.04|142.04|143.96|141.96|144.21|142.21|143.96|141.96|0
1653985090000|2022-05-31 08:18:10|143.71|141.71|143.38|141.38|143.71|141.71|143.38|141.38|0
1653985100000|2022-05-31 08:18:20|143.55|141.55|143.88|141.88|143.88|141.88|143.55|141.55|0
1653985110000|2022-05-31 08:18:30|144.04|142.04|143.22|141.22|144.04|142.04|143.22|141.22|0
1653985120000|2022-05-31 08:18:40|143.38|141.38|143.38|141.38|143.55|141.55|143.38|141.38|0
1653985130000|2022-05-31 08:18:50|142.4|140.4|142.73|140.73|142.73|140.73|142.4|140.4|0
1653985140000|2022-05-31 08:19:00|142.89|140.89|142.56|140.56|142.89|140.89|142.56|140.56|0
1653985150000|2022-05-31 08:19:10|142.73|140.73|143.06|141.06|143.06|141.06|142.73|140.73|0
1653985160000|2022-05-31 08:19:20|143.22|141.22|143.22|141.22|143.22|141.22|143.22|141.22|0
1653985170000|2022-05-31 08:19:30|143.38|141.38|143.88|141.88|143.88|141.88|143.38|141.38|0
1653985180000|2022-05-31 08:19:40|143.71|141.71|143.22|141.22|143.71|141.71|143.22|141.22|0
1653985190000|2022-05-31 08:19:50|143.05|141.05|143.38|141.38|143.38|141.38|143.05|141.05|0
1653985200000|2022-05-31 08:20:00|143.05|141.05|143.05|141.05|143.05|141.05|143.05|141.05|0
1653985210000|2022-05-31 08:20:10|143.22|141.22|142.89|140.89|143.22|141.22|142.89|140.89|0
1653985220000|2022-05-31 08:20:20|143.05|141.05|143.38|141.38|143.38|141.38|143.05|141.05|0
1653985230000|2022-05-31 08:20:30|143.47|141.47|142.89|140.89|143.47|141.47|142.73|140.73|0
1653985250000|2022-05-31 08:20:50|142.56|140.56|142.4|140.4|142.56|140.56|142.4|140.4|0
1653985260000|2022-05-31 08:21:00|142.56|140.56|142.73|140.73|142.73|140.73|142.56|140.56|0
1653985270000|2022-05-31 08:21:10|142.72|140.72|143.22|141.22|143.22|141.22|142.72|140.72|0
1653985280000|2022-05-31 08:21:20|143.05|141.05|143.22|141.22|143.22|141.22|143.05|141.05|0
1653985290000|2022-05-31 08:21:30|143.38|141.38|143.54|141.54|143.54|141.54|143.38|141.38|0
1653985300000|2022-05-31 08:21:40|143.71|141.71|143.63|141.63|143.71|141.71|143.63|141.63|0
1653985310000|2022-05-31 08:21:50|143.71|141.71|143.71|141.71|143.71|141.71|143.63|141.63|0
1653985320000|2022-05-31 08:22:00|143.54|141.54|143.38|141.38|143.54|141.54|143.05|141.05|0
1653985330000|2022-05-31 08:22:10|143.54|141.54|143.54|141.54|143.54|141.54|143.46|141.46|0
1653985340000|2022-05-31 08:22:20|143.87|141.87|143.38|141.38|143.87|141.87|143.38|141.38|0
1653985350000|2022-05-31 08:22:30|143.54|141.54|143.54|141.54|143.54|141.54|143.54|141.54|0
1653985360000|2022-05-31 08:22:40|143.71|141.71|142.4|140.4|143.71|141.71|142.4|140.4|0
1653985370000|2022-05-31 08:22:50|142.72|140.72|142.89|140.89|142.97|140.97|142.72|140.72|0
1653985380000|2022-05-31 08:23:00|142.81|140.81|142.72|140.72|142.89|140.89|142.72|140.72|0
1653985390000|2022-05-31 08:23:10|142.23|140.23|142.23|140.23|142.23|140.23|142.23|140.23|0
1653985400000|2022-05-31 08:23:20|142.39|140.39|142.39|140.39|142.56|140.56|142.39|140.39|0
1653985410000|2022-05-31 08:23:30|142.56|140.56|142.07|140.07|142.56|140.56|142.07|140.07|0
1653985420000|2022-05-31 08:23:40|141.74|139.74|141.5|139.5|141.74|139.74|141.34|139.34|0
1653985430000|2022-05-31 08:23:50|141.42|139.42|141.74|139.74|141.9|139.9|141.42|139.42|0
1653985440000|2022-05-31 08:24:00|141.99|139.99|141.9|139.9|141.99|139.99|141.58|139.58|0
1653985450000|2022-05-31 08:24:10|141.58|139.58|141.74|139.74|141.74|139.74|141.58|139.58|0
1653985460000|2022-05-31 08:24:20|142.07|140.07|141.99|139.99|142.07|140.07|141.74|139.74|0
1653985470000|2022-05-31 08:24:30|142.39|140.39|142.07|140.07|142.39|140.39|142.07|140.07|0
1653985480000|2022-05-31 08:24:40|142.23|140.23|141.9|139.9|142.23|140.23|141.9|139.9|0
1653985490000|2022-05-31 08:24:50|142.07|140.07|142.07|140.07|142.07|140.07|142.07|140.07|0
1653985500000|2022-05-31 08:25:00|142.23|140.23|142.07|140.07|142.23|140.23|141.66|139.66|0
1653985510000|2022-05-31 08:25:10|142.23|140.23|142.72|140.72|142.72|140.72|142.23|140.23|0
1653985520000|2022-05-31 08:25:20|142.55|140.55|143.05|141.05|143.05|141.05|142.55|140.55|0
1653985530000|2022-05-31 08:25:30|143.13|141.13|143.05|141.05|143.13|141.13|143.05|141.05|0
1653985540000|2022-05-31 08:25:40|143.21|141.21|142.88|140.88|143.21|141.21|142.88|140.88|0
1653985550000|2022-05-31 08:25:50|142.72|140.72|142.88|140.88|142.88|140.88|142.72|140.72|0
1653985560000|2022-05-31 08:26:00|142.8|140.8|142.97|140.97|143.04|141.04|142.8|140.8|0
1653985570000|2022-05-31 08:26:10|142.8|140.8|142.47|140.47|142.8|140.8|142.39|140.39|0
1653985580000|2022-05-31 08:26:20|142.06|140.06|141.33|139.33|142.06|140.06|141.33|139.33|0
1653985590000|2022-05-31 08:26:30|141.25|139.25|140.92|138.92|141.25|139.25|140.92|138.92|0
1653985600000|2022-05-31 08:26:40|140.76|138.76|141.25|139.25|141.25|139.25|140.76|138.76|0
1653985610000|2022-05-31 08:26:50|140.92|138.92|141.09|139.09|141.09|139.09|140.92|138.92|0
1653985620000|2022-05-31 08:27:00|141.25|139.25|141.57|139.57|141.57|139.57|141.25|139.25|0
1653985630000|2022-05-31 08:27:10|141.25|139.25|141.25|139.25|141.57|139.57|141.25|139.25|0
1653985640000|2022-05-31 08:27:20|141.33|139.33|140.76|138.76|141.33|139.33|140.76|138.76|0
1653985650000|2022-05-31 08:27:30|140.6|138.6|140.11|138.11|140.6|138.6|139.79|137.79|0
1653985660000|2022-05-31 08:27:40|139.87|137.87|139.95|137.95|140.11|138.11|139.87|137.87|0
1653985670000|2022-05-31 08:27:50|139.79|137.79|140.11|138.11|140.11|138.11|139.79|137.79|0
1653985680000|2022-05-31 08:28:00|140.27|138.27|140.92|138.92|140.92|138.92|140.27|138.27|0
1653985690000|2022-05-31 08:28:10|141.08|139.08|141.17|139.17|141.25|139.25|141.08|139.08|0
1653985700000|2022-05-31 08:28:20|141.08|139.08|140.92|138.92|141.08|139.08|140.92|138.92|0
1653985710000|2022-05-31 08:28:30|141|139|140.92|138.92|141.08|139.08|140.92|138.92|0
1653985720000|2022-05-31 08:28:40|140.76|138.76|140.92|138.92|140.92|138.92|140.6|138.6|0
1653985730000|2022-05-31 08:28:50|140.76|138.76|140.76|138.76|140.76|138.76|140.59|138.59|0
1653985740000|2022-05-31 08:29:00|141|139|141.08|139.08|141.17|139.17|140.92|138.92|0
1653985750000|2022-05-31 08:29:10|140.92|138.92|140.76|138.76|140.92|138.92|140.76|138.76|0
1653985760000|2022-05-31 08:29:20|140.59|138.59|140.59|138.59|140.59|138.59|140.43|138.43|0
1653985770000|2022-05-31 08:29:30|140.43|138.43|140.59|138.59|140.59|138.59|140.43|138.43|0
1653985780000|2022-05-31 08:29:40|140.76|138.76|140.59|138.59|140.76|138.76|140.59|138.59|0
1653985790000|2022-05-31 08:29:50|140.43|138.43|140.59|138.59|140.59|138.59|140.43|138.43|0
1653985800000|2022-05-31 08:30:00|140.27|138.27|140.27|138.27|140.27|138.27|140.11|138.11|0
1653985810000|2022-05-31 08:30:10|140.92|138.92|140.27|138.27|140.92|138.92|140.27|138.27|0
1653985820000|2022-05-31 08:30:20|140.43|138.43|140.75|138.75|140.75|138.75|140.43|138.43|0
1653985830000|2022-05-31 08:30:30|140.92|138.92|141.24|139.24|141.24|139.24|140.92|138.92|0
1653985840000|2022-05-31 08:30:40|141.4|139.4|141.4|139.4|141.4|139.4|141.4|139.4|0
1653985850000|2022-05-31 08:30:50|141.49|139.49|141.08|139.08|141.49|139.49|141.08|139.08|0
1653985860000|2022-05-31 08:31:00|140.59|138.59|140.11|138.11|140.59|138.59|140.11|138.11|0
1653985870000|2022-05-31 08:31:10|140.43|138.43|140.27|138.27|140.43|138.43|140.27|138.27|0
1653985880000|2022-05-31 08:31:20|140.43|138.43|140.59|138.59|140.59|138.59|140.43|138.43|0
1653985890000|2022-05-31 08:31:30|140.51|138.51|140.75|138.75|140.92|138.92|140.51|138.51|0
1653985900000|2022-05-31 08:31:40|140.84|138.84|140.43|138.43|140.84|138.84|140.43|138.43|0
1653985910000|2022-05-31 08:31:50|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1653985920000|2022-05-31 08:32:00|140.35|138.35|140.1|138.1|140.43|138.43|140.1|138.1|0
1653985930000|2022-05-31 08:32:10|140.43|138.43|140.75|138.75|140.75|138.75|140.43|138.43|0
1653985940000|2022-05-31 08:32:20|140.59|138.59|140.43|138.43|140.59|138.59|140.43|138.43|0
1653985950000|2022-05-31 08:32:30|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1653985960000|2022-05-31 08:32:40|140.1|138.1|140.26|138.26|140.26|138.26|140.1|138.1|0
1653985970000|2022-05-31 08:32:50|140.19|138.19|140.26|138.26|140.26|138.26|140.19|138.19|0
1653985980000|2022-05-31 08:33:00|140.43|138.43|140.75|138.75|140.75|138.75|140.43|138.43|0
1653985990000|2022-05-31 08:33:10|140.83|138.83|140.83|138.83|140.83|138.83|140.75|138.75|0
1653986000000|2022-05-31 08:33:20|140.75|138.75|140.91|138.91|140.91|138.91|140.75|138.75|0
1653986010000|2022-05-31 08:33:30|141.07|139.07|141.24|139.24|141.24|139.24|141.07|139.07|0
1653986020000|2022-05-31 08:33:40|141.4|139.4|141.24|139.24|141.4|139.4|141.24|139.24|0
1653986030000|2022-05-31 08:33:50|141.4|139.4|141.48|139.48|141.48|139.48|141.4|139.4|0
1653986040000|2022-05-31 08:34:00|141.4|139.4|141.56|139.56|141.56|139.56|141.4|139.4|0
1653986050000|2022-05-31 08:34:10|141.97|139.97|141.56|139.56|141.97|139.97|141.56|139.56|0
1653986060000|2022-05-31 08:34:20|141.72|139.72|141.56|139.56|141.72|139.72|141.56|139.56|0
1653986070000|2022-05-31 08:34:30|141.4|139.4|141.4|139.4|141.48|139.48|141.16|139.16|0
1653986080000|2022-05-31 08:34:40|141.32|139.32|141.07|139.07|141.4|139.4|141.07|139.07|0
1653986100000|2022-05-31 08:35:00|141.16|139.16|141.23|139.23|141.23|139.23|141.16|139.16|0
1653986110000|2022-05-31 08:35:10|141.4|139.4|141.72|139.72|141.89|139.89|141.4|139.4|0
1653986120000|2022-05-31 08:35:20|142.3|140.3|142.7|140.7|142.7|140.7|142.3|140.3|0
1653986130000|2022-05-31 08:35:30|142.62|140.62|142.37|140.37|142.62|140.62|142.37|140.37|0
1653986140000|2022-05-31 08:35:40|142.21|140.21|141.72|139.72|142.21|140.21|141.56|139.56|0
1653986150000|2022-05-31 08:35:50|141.88|139.88|142.21|140.21|142.21|140.21|141.88|139.88|0
1653986160000|2022-05-31 08:36:00|141.72|139.72|142.05|140.05|142.05|140.05|141.72|139.72|0
1653986170000|2022-05-31 08:36:10|142.21|140.21|142.54|140.54|142.54|140.54|142.21|140.21|0
1653986180000|2022-05-31 08:36:20|142.46|140.46|142.62|140.62|142.7|140.7|142.46|140.46|0
1653986190000|2022-05-31 08:36:30|142.54|140.54|142.62|140.62|142.62|140.62|142.54|140.54|0
1653986200000|2022-05-31 08:36:40|142.54|140.54|142.7|140.7|142.7|140.7|142.54|140.54|0
1653986210000|2022-05-31 08:36:50|142.62|140.62|142.54|140.54|142.62|140.62|142.54|140.54|0
1653986220000|2022-05-31 08:37:00|142.37|140.37|141.97|139.97|142.37|140.37|141.97|139.97|0
1653986230000|2022-05-31 08:37:10|141.72|139.72|142.05|140.05|142.05|140.05|141.64|139.64|0
1653986240000|2022-05-31 08:37:20|142.37|140.37|142.37|140.37|142.54|140.54|142.37|140.37|0
1653986250000|2022-05-31 08:37:30|142.54|140.54|142.21|140.21|142.54|140.54|142.13|140.13|0
1653986260000|2022-05-31 08:37:40|142.04|140.04|142.04|140.04|142.04|140.04|142.04|140.04|0
1653986270000|2022-05-31 08:37:50|141.88|139.88|142.04|140.04|142.04|140.04|141.88|139.88|0
1653986280000|2022-05-31 08:38:00|141.88|139.88|141.88|139.88|141.88|139.88|141.88|139.88|0
1653986290000|2022-05-31 08:38:10|141.55|139.55|140.9|138.9|141.55|139.55|140.9|138.9|0
1653986300000|2022-05-31 08:38:20|141.23|139.23|141.39|139.39|141.48|139.48|141.23|139.23|0
1653986310000|2022-05-31 08:38:30|141.15|139.15|140.74|138.74|141.15|139.15|140.74|138.74|0
1653986320000|2022-05-31 08:38:40|141.39|139.39|141.23|139.23|141.55|139.55|141.23|139.23|0
1653986330000|2022-05-31 08:38:50|141.39|139.39|141.88|139.88|141.88|139.88|141.39|139.39|0
1653986340000|2022-05-31 08:39:00|142.04|140.04|141.88|139.88|142.04|140.04|141.88|139.88|0
1653986350000|2022-05-31 08:39:10|141.96|139.96|141.96|139.96|141.96|139.96|141.96|139.96|0
1653986360000|2022-05-31 08:39:20|142.04|140.04|141.39|139.39|142.04|140.04|141.39|139.39|0
1653986370000|2022-05-31 08:39:30|141.23|139.23|141.06|139.06|141.23|139.23|140.99|138.99|0
1653986380000|2022-05-31 08:39:40|140.9|138.9|141.06|139.06|141.06|139.06|140.9|138.9|0
1653986390000|2022-05-31 08:39:50|140.41|138.41|140.41|138.41|140.41|138.41|140.09|138.09|0
1653986400000|2022-05-31 08:40:00|140.09|138.09|139.93|137.93|140.09|138.09|139.93|137.93|0
1653986410000|2022-05-31 08:40:10|139.77|137.77|140.09|138.09|140.09|138.09|139.77|137.77|0
1653986420000|2022-05-31 08:40:20|139.93|137.93|139.44|137.44|140.09|138.09|139.44|137.44|0
1653986430000|2022-05-31 08:40:30|139.12|137.12|139.12|137.12|139.28|137.28|139.12|137.12|0
1653986440000|2022-05-31 08:40:40|139.28|137.28|139.77|137.77|139.77|137.77|139.28|137.28|0
1653986450000|2022-05-31 08:40:50|140.25|138.25|140.09|138.09|140.25|138.25|140.09|138.09|0
1653986460000|2022-05-31 08:41:00|139.93|137.93|139.93|137.93|140.01|138.01|139.93|137.93|0
1653986470000|2022-05-31 08:41:10|139.77|137.77|140.01|138.01|140.01|138.01|139.77|137.77|0
1653986480000|2022-05-31 08:41:20|139.6|137.6|138.47|136.47|139.6|137.6|138.47|136.47|0
1653986490000|2022-05-31 08:41:30|138.56|136.56|138.31|136.31|138.72|136.72|138.31|136.31|0
1653986500000|2022-05-31 08:41:40|137.83|135.83|137.92|135.92|138.15|136.15|137.83|135.83|0
1653986510000|2022-05-31 08:41:50|138.15|136.15|138.63|136.63|138.63|136.63|138.15|136.15|0
1653986520000|2022-05-31 08:42:00|138.47|136.47|138.31|136.31|138.63|136.63|138.31|136.31|0
1653986530000|2022-05-31 08:42:10|138.15|136.15|138.63|136.63|138.63|136.63|138.15|136.15|0
1653986540000|2022-05-31 08:42:20|138.8|136.8|138.96|136.96|138.96|136.96|138.8|136.8|0
1653986550000|2022-05-31 08:42:30|138.63|136.63|138.79|136.79|138.79|136.79|138.63|136.63|0
1653986560000|2022-05-31 08:42:40|138.15|136.15|138.15|136.15|138.15|136.15|137.99|135.99|0
1653986570000|2022-05-31 08:42:50|137.99|135.99|138.15|136.15|138.15|136.15|137.99|135.99|0
1653986580000|2022-05-31 08:43:00|137.99|135.99|138.07|136.07|138.15|136.15|137.99|135.99|0
1653986590000|2022-05-31 08:43:10|138.15|136.15|137.59|135.59|138.15|136.15|137.59|135.59|0
1653986600000|2022-05-31 08:43:20|137.83|135.83|137.99|135.99|137.99|135.99|137.83|135.83|0
1653986610000|2022-05-31 08:43:30|137.83|135.83|137.43|135.43|137.83|135.83|137.35|135.35|0
1653986620000|2022-05-31 08:43:40|137.83|135.83|138.39|136.39|138.39|136.39|137.83|135.83|0
1653986630000|2022-05-31 08:43:50|138.47|136.47|138.79|136.79|138.79|136.79|138.47|136.47|0
1653986640000|2022-05-31 08:44:00|138.95|136.95|138.95|136.95|138.95|136.95|138.95|136.95|0
1653986650000|2022-05-31 08:44:10|138.79|136.79|139.28|137.28|139.44|137.44|138.79|136.79|0
1653986660000|2022-05-31 08:44:20|139.2|137.2|138.63|136.63|139.2|137.2|138.63|136.63|0
1653986670000|2022-05-31 08:44:30|138.79|136.79|139.11|137.11|139.28|137.28|138.79|136.79|0
1653986680000|2022-05-31 08:44:40|139.27|137.27|139.27|137.27|139.27|137.27|139.27|137.27|0
1653986690000|2022-05-31 08:44:50|139.11|137.11|139.11|137.11|139.27|137.27|139.11|137.11|0
1653986700000|2022-05-31 08:45:00|139.2|137.2|138.55|136.55|139.2|137.2|138.55|136.55|0
1653986710000|2022-05-31 08:45:10|138.79|136.79|138.95|136.95|139.11|137.11|138.79|136.79|0
1653986720000|2022-05-31 08:45:20|139.11|137.11|139.04|137.04|139.11|137.11|138.95|136.95|0
1653986730000|2022-05-31 08:45:30|139.11|137.11|139.03|137.03|139.11|137.11|138.95|136.95|0
1653986740000|2022-05-31 08:45:40|139.11|137.11|139.43|137.43|139.43|137.43|139.11|137.11|0
1653986750000|2022-05-31 08:45:50|139.6|137.6|140.08|138.08|140.08|138.08|139.6|137.6|0
1653986760000|2022-05-31 08:46:00|140.24|138.24|140.24|138.24|140.24|138.24|140.24|138.24|0
1653986770000|2022-05-31 08:46:10|140.08|138.08|139.92|137.92|140.08|138.08|139.92|137.92|0
1653986780000|2022-05-31 08:46:20|140.08|138.08|140.08|138.08|140.08|138.08|140.08|138.08|0
1653986790000|2022-05-31 08:46:30|140.24|138.24|140.73|138.73|140.73|138.73|140.08|138.08|0
1653986800000|2022-05-31 08:46:40|141.05|139.05|141.05|139.05|141.05|139.05|141.05|139.05|0
1653986810000|2022-05-31 08:46:50|141.14|139.14|141.38|139.38|141.7|139.7|141.14|139.14|0
1653986820000|2022-05-31 08:47:00|141.46|139.46|141.38|139.38|141.54|139.54|141.38|139.38|0
1653986830000|2022-05-31 08:47:10|141.54|139.54|141.54|139.54|141.54|139.54|141.54|139.54|0
1653986850000|2022-05-31 08:47:30|141.7|139.7|141.7|139.7|141.87|139.87|141.7|139.7|0
1653986860000|2022-05-31 08:47:40|141.87|139.87|141.7|139.7|141.87|139.87|141.7|139.7|0
1653986870000|2022-05-31 08:47:50|141.54|139.54|141.46|139.46|141.54|139.54|141.38|139.38|0
1653986880000|2022-05-31 08:48:00|141.62|139.62|141.46|139.46|141.7|139.7|141.46|139.46|0
1653986890000|2022-05-31 08:48:10|141.54|139.54|141.54|139.54|141.62|139.62|141.54|139.54|0
1653986900000|2022-05-31 08:48:20|141.38|139.38|141.3|139.3|141.38|139.38|141.3|139.3|0
1653986910000|2022-05-31 08:48:30|141.38|139.38|141.54|139.54|141.54|139.54|141.38|139.38|0
1653986930000|2022-05-31 08:48:50|141.37|139.37|141.46|139.46|141.46|139.46|141.37|139.37|0
1653986940000|2022-05-31 08:49:00|141.37|139.37|141.7|139.7|141.7|139.7|141.37|139.37|0
1653986950000|2022-05-31 08:49:10|141.86|139.86|142.03|140.03|142.03|140.03|141.86|139.86|0
1653986960000|2022-05-31 08:49:20|141.86|139.86|141.95|139.95|142.03|140.03|141.86|139.86|0
1653986970000|2022-05-31 08:49:30|141.7|139.7|141.54|139.54|141.7|139.7|141.54|139.54|0
1653986980000|2022-05-31 08:49:40|141.7|139.7|141.7|139.7|141.7|139.7|141.54|139.54|0
1653986990000|2022-05-31 08:49:50|141.78|139.78|141.3|139.3|141.78|139.78|141.3|139.3|0
1653987000000|2022-05-31 08:50:00|141.05|139.05|141.21|139.21|141.21|139.21|141.05|139.05|0
1653987010000|2022-05-31 08:50:10|141.13|139.13|141.46|139.46|141.54|139.54|141.13|139.13|0
1653987020000|2022-05-31 08:50:20|141.54|139.54|141.37|139.37|141.54|139.54|141.37|139.37|0
1653987030000|2022-05-31 08:50:30|141.05|139.05|140.88|138.88|141.05|139.05|140.88|138.88|0
1653987040000|2022-05-31 08:50:40|140.81|138.81|140.48|138.48|140.81|138.81|140.4|138.4|0
1653987050000|2022-05-31 08:50:50|140.56|138.56|140.72|138.72|140.72|138.72|140.32|138.32|0
1653987060000|2022-05-31 08:51:00|140.64|138.64|140.72|138.72|140.72|138.72|140.64|138.64|0
1653987070000|2022-05-31 08:51:10|140.64|138.64|141.21|139.21|141.21|139.21|140.64|138.64|0
1653987080000|2022-05-31 08:51:20|141.13|139.13|141.05|139.05|141.13|139.13|141.05|139.05|0
1653987090000|2022-05-31 08:51:30|141.21|139.21|141.05|139.05|141.21|139.21|141.05|139.05|0
1653987100000|2022-05-31 08:51:40|141.21|139.21|140.97|138.97|141.21|139.21|140.88|138.88|0
1653987110000|2022-05-31 08:51:50|140.88|138.88|140.88|138.88|140.88|138.88|140.8|138.8|0
1653987120000|2022-05-31 08:52:00|140.97|138.97|140.97|138.97|140.97|138.97|140.88|138.88|0
1653987130000|2022-05-31 08:52:10|140.88|138.88|140.72|138.72|140.88|138.88|140.72|138.72|0
1653987140000|2022-05-31 08:52:20|141.04|139.04|141.13|139.13|141.13|139.13|141.04|139.04|0
1653987150000|2022-05-31 08:52:30|141.21|139.21|140.88|138.88|141.21|139.21|140.88|138.88|0
1653987160000|2022-05-31 08:52:40|140.97|138.97|141.04|139.04|141.04|139.04|140.88|138.88|0
1653987170000|2022-05-31 08:52:50|141.13|139.13|141.04|139.04|141.13|139.13|141.04|139.04|0
1653987180000|2022-05-31 08:53:00|140.96|138.96|141.37|139.37|141.37|139.37|140.96|138.96|0
1653987190000|2022-05-31 08:53:10|141.29|139.29|141.69|139.69|141.69|139.69|141.29|139.29|0
1653987200000|2022-05-31 08:53:20|141.53|139.53|141.61|139.61|141.62|139.62|141.53|139.53|0
1653987210000|2022-05-31 08:53:30|141.53|139.53|141.69|139.69|141.69|139.69|141.53|139.53|0
1653987220000|2022-05-31 08:53:40|141.78|139.78|141.69|139.69|141.78|139.78|141.69|139.69|0
1653987230000|2022-05-31 08:53:50|141.53|139.53|141.53|139.53|141.69|139.69|141.53|139.53|0
1653987240000|2022-05-31 08:54:00|141.61|139.61|141.53|139.53|141.61|139.61|141.53|139.53|0
1653987250000|2022-05-31 08:54:10|141.37|139.37|141.04|139.04|141.37|139.37|141.04|139.04|0
1653987260000|2022-05-31 08:54:20|140.88|138.88|141.37|139.37|141.37|139.37|140.88|138.88|0
1653987270000|2022-05-31 08:54:30|141.53|139.53|141.2|139.2|141.53|139.53|141.2|139.2|0
1653987280000|2022-05-31 08:54:40|141.37|139.37|141.69|139.69|141.69|139.69|141.37|139.37|0
1653987290000|2022-05-31 08:54:50|141.53|139.53|141.36|139.36|141.69|139.69|141.36|139.36|0
1653987300000|2022-05-31 08:55:00|141.29|139.29|141.36|139.36|141.36|139.36|141.29|139.29|0
1653987310000|2022-05-31 08:55:10|141.2|139.2|140.88|138.88|141.2|139.2|140.47|138.47|0
1653987320000|2022-05-31 08:55:20|141.04|139.04|140.96|138.96|141.04|139.04|140.71|138.71|0
1653987330000|2022-05-31 08:55:30|141.04|139.04|141.2|139.2|141.2|139.2|140.88|138.88|0
1653987340000|2022-05-31 08:55:40|141.12|139.12|141.29|139.29|141.36|139.36|141.12|139.12|0
1653987350000|2022-05-31 08:55:50|141.53|139.53|141.53|139.53|141.85|139.85|141.53|139.53|0
1653987360000|2022-05-31 08:56:00|141.36|139.36|141.36|139.36|141.36|139.36|141.36|139.36|0
1653987370000|2022-05-31 08:56:10|141.45|139.45|141.36|139.36|141.45|139.45|141.36|139.36|0
1653987380000|2022-05-31 08:56:20|141.2|139.2|141.85|139.85|141.85|139.85|141.2|139.2|0
1653987390000|2022-05-31 08:56:30|141.77|139.77|141.77|139.77|141.85|139.85|141.77|139.77|0
1653987400000|2022-05-31 08:56:40|141.69|139.69|142.01|140.01|142.01|140.01|141.69|139.69|0
1653987420000|2022-05-31 08:57:00|142.18|140.18|142.18|140.18|142.26|140.26|142.18|140.18|0
1653987430000|2022-05-31 08:57:10|142.1|140.1|142.1|140.1|142.1|140.1|142.1|140.1|0
1653987440000|2022-05-31 08:57:20|142.01|140.01|142.18|140.18|142.18|140.18|142.01|140.01|0
1653987450000|2022-05-31 08:57:30|142.34|140.34|142.34|140.34|142.34|140.34|142.26|140.26|0
1653987460000|2022-05-31 08:57:40|142.42|140.42|142.5|140.5|142.67|140.67|142.42|140.42|0
1653987470000|2022-05-31 08:57:50|142.67|140.67|142.91|140.91|142.91|140.91|142.67|140.67|0
1653987480000|2022-05-31 08:58:00|142.99|140.99|143.65|141.65|143.73|141.73|142.99|140.99|0
1653987490000|2022-05-31 08:58:10|143.57|141.57|143.57|141.57|143.65|141.65|143.48|141.48|0
1653987500000|2022-05-31 08:58:20|143.65|141.65|143.48|141.48|143.65|141.65|143.48|141.48|0
1653987510000|2022-05-31 08:58:30|143.65|141.65|143.81|141.81|143.98|141.98|143.65|141.65|0
1653987520000|2022-05-31 08:58:40|143.65|141.65|143.65|141.65|143.73|141.73|143.65|141.65|0
1653987530000|2022-05-31 08:58:50|143.57|141.57|143.48|141.48|143.57|141.57|143.48|141.48|0
1653987540000|2022-05-31 08:59:00|143.16|141.16|143.08|141.08|143.16|141.16|142.99|140.99|0
1653987550000|2022-05-31 08:59:10|142.99|140.99|142.75|140.75|142.99|140.99|142.75|140.75|0
1653987560000|2022-05-31 08:59:20|143.15|141.15|143.24|141.24|143.24|141.24|143.15|141.15|0
1653987570000|2022-05-31 08:59:30|143.15|141.15|142.99|140.99|143.15|141.15|142.99|140.99|0
1653987600000|2022-05-31 09:00:00|142.83|140.83|142.99|140.99|142.99|140.99|142.83|140.83|0
1653987610000|2022-05-31 09:00:10|143.48|141.48|143.65|141.65|143.65|141.65|143.48|141.48|0
1653987620000|2022-05-31 09:00:20|143.81|141.81|143.81|141.81|143.81|141.81|143.81|141.81|0
1653987630000|2022-05-31 09:00:30|143.97|141.97|144.47|142.47|144.47|142.47|143.97|141.97|0
1653987640000|2022-05-31 09:00:40|144.63|142.63|145.29|143.29|145.29|143.29|144.55|142.55|0
1653987650000|2022-05-31 09:00:50|145.46|143.46|145.79|143.79|145.79|143.79|145.29|143.29|0
1653987660000|2022-05-31 09:01:00|145.46|143.46|146.29|144.29|146.29|144.29|145.46|143.46|0
1653987670000|2022-05-31 09:01:10|146.45|144.45|146.45|144.45|146.62|144.62|146.29|144.29|0
1653987680000|2022-05-31 09:01:20|146.21|144.21|146.21|144.21|146.21|144.21|146.12|144.12|0
1653987690000|2022-05-31 09:01:30|146.62|144.62|147.12|145.12|147.12|145.12|146.62|144.62|0
1653987700000|2022-05-31 09:01:40|147.2|145.2|147.04|145.04|147.62|145.62|147.04|145.04|0
1653987710000|2022-05-31 09:01:50|147.12|145.12|146.54|144.54|147.12|145.12|146.54|144.54|0
1653987720000|2022-05-31 09:02:00|146.78|144.78|146.95|144.95|146.95|144.95|146.54|144.54|0
1653987730000|2022-05-31 09:02:10|147.28|145.28|146.95|144.95|147.28|145.28|146.95|144.95|0
1653987740000|2022-05-31 09:02:20|147.28|145.28|147.61|145.61|147.61|145.61|147.28|145.28|0
1653987750000|2022-05-31 09:02:30|147.78|145.78|148.78|146.78|148.78|146.78|147.78|145.78|0
1653987760000|2022-05-31 09:02:40|148.62|146.62|148.62|146.62|148.62|146.62|148.28|146.28|0
1653987770000|2022-05-31 09:02:50|148.87|146.87|148.62|146.62|148.87|146.87|148.62|146.62|0
1653987780000|2022-05-31 09:03:00|148.28|146.28|147.87|145.87|148.28|146.28|147.78|145.78|0
1653987790000|2022-05-31 09:03:10|147.95|145.95|147.95|145.95|148.03|146.03|147.95|145.95|0
1653987800000|2022-05-31 09:03:20|148.03|146.03|148.45|146.45|148.53|146.53|147.95|145.95|0
1653987810000|2022-05-31 09:03:30|148.62|146.62|148.45|146.45|148.62|146.62|148.45|146.45|0
1653987820000|2022-05-31 09:03:40|148.28|146.28|147.78|145.78|148.53|146.53|147.78|145.78|0
1653987830000|2022-05-31 09:03:50|147.95|145.95|148.11|146.11|148.11|146.11|147.95|145.95|0
1653987840000|2022-05-31 09:04:00|148.03|146.03|148.37|146.37|148.45|146.45|148.03|146.03|0
1653987850000|2022-05-31 09:04:10|148.45|146.45|149.12|147.12|149.12|147.12|148.45|146.45|0
1653987860000|2022-05-31 09:04:20|148.95|146.95|148.61|146.61|148.95|146.95|148.61|146.61|0
1653987870000|2022-05-31 09:04:30|148.78|146.78|148.53|146.53|148.78|146.78|148.53|146.53|0
1653987880000|2022-05-31 09:04:40|148.11|146.11|148.11|146.11|148.2|146.2|148.11|146.11|0
1653987890000|2022-05-31 09:04:50|147.94|145.94|148.03|146.03|148.03|146.03|147.86|145.86|0
1653987900000|2022-05-31 09:05:00|148.11|146.11|148.61|146.61|148.61|146.61|148.11|146.11|0
1653987910000|2022-05-31 09:05:10|148.95|146.95|149.11|147.11|149.11|147.11|148.95|146.95|0
1653987920000|2022-05-31 09:05:20|149.28|147.28|149.37|147.37|149.37|147.37|149.11|147.11|0
1653987930000|2022-05-31 09:05:30|149.54|147.54|149.71|147.71|149.71|147.71|149.54|147.54|0
1653987940000|2022-05-31 09:05:40|149.62|147.62|149.62|147.62|149.62|147.62|149.54|147.54|0
1653987950000|2022-05-31 09:05:50|149.79|147.79|149.11|147.11|149.79|147.79|149.11|147.11|0
1653987960000|2022-05-31 09:06:00|149.37|147.37|149.45|147.45|149.62|147.62|149.37|147.37|0
1653987970000|2022-05-31 09:06:10|149.03|147.03|149.28|147.28|149.37|147.37|149.03|147.03|0
1653987980000|2022-05-31 09:06:20|149.45|147.45|149.37|147.37|149.62|147.62|149.37|147.37|0
1653987990000|2022-05-31 09:06:30|149.28|147.28|149.28|147.28|149.28|147.28|149.11|147.11|0
1653988000000|2022-05-31 09:06:40|148.95|146.95|149.03|147.03|149.03|147.03|148.94|146.94|0
1653988010000|2022-05-31 09:06:50|148.94|146.94|149.11|147.11|149.11|147.11|148.94|146.94|0
1653988020000|2022-05-31 09:07:00|148.94|146.94|148.94|146.94|149.03|147.03|148.94|146.94|0
1653988030000|2022-05-31 09:07:10|148.78|146.78|149.03|147.03|149.03|147.03|148.78|146.78|0
1653988040000|2022-05-31 09:07:20|149.2|147.2|149.11|147.11|149.2|147.2|148.94|146.94|0
1653988050000|2022-05-31 09:07:30|149.45|147.45|149.61|147.61|149.61|147.61|149.45|147.45|0
1653988060000|2022-05-31 09:07:40|149.7|147.7|150.46|148.46|150.46|148.46|149.7|147.7|0
1653988070000|2022-05-31 09:07:50|150.54|148.54|149.61|147.61|150.54|148.54|149.61|147.61|0
1653988080000|2022-05-31 09:08:00|149.95|147.95|149.61|147.61|149.95|147.95|149.61|147.61|0
1653988090000|2022-05-31 09:08:10|149.45|147.45|149.53|147.53|149.53|147.53|149.28|147.28|0
1653988100000|2022-05-31 09:08:20|149.45|147.45|149.28|147.28|149.53|147.53|149.28|147.28|0
1653988110000|2022-05-31 09:08:30|149.11|147.11|149.11|147.11|149.28|147.28|149.11|147.11|0
1653988120000|2022-05-31 09:08:40|149.36|147.36|149.44|147.44|149.45|147.45|149.36|147.36|0
1653988130000|2022-05-31 09:08:50|149.28|147.28|149.2|147.2|149.36|147.36|149.2|147.2|0
1653988140000|2022-05-31 09:09:00|149.11|147.11|149.78|147.78|149.78|147.78|149.11|147.11|0
1653988150000|2022-05-31 09:09:10|149.61|147.61|149.61|147.61|149.61|147.61|149.53|147.53|0
1653988160000|2022-05-31 09:09:20|149.44|147.44|149.44|147.44|149.61|147.61|149.44|147.44|0
1653988170000|2022-05-31 09:09:30|149.95|147.95|150.54|148.54|150.54|148.54|149.95|147.95|0
1653988180000|2022-05-31 09:09:40|150.37|148.37|150.45|148.45|150.45|148.45|150.28|148.28|0
1653988190000|2022-05-31 09:09:50|150.54|148.54|150.62|148.62|150.62|148.62|150.54|148.54|0
1653988200000|2022-05-31 09:10:00|150.79|148.79|150.62|148.62|150.79|148.79|150.62|148.62|0
1653988210000|2022-05-31 09:10:10|150.54|148.54|150.45|148.45|150.54|148.54|150.12|148.12|0
1653988220000|2022-05-31 09:10:20|150.28|148.28|150.79|148.79|150.79|148.79|150.28|148.28|0
1653988230000|2022-05-31 09:10:30|150.28|148.28|150.28|148.28|150.45|148.45|150.28|148.28|0
1653988240000|2022-05-31 09:10:40|150.2|148.2|150.11|148.11|150.28|148.28|150.11|148.11|0
1653988250000|2022-05-31 09:10:50|149.95|147.95|150.79|148.79|150.79|148.79|149.95|147.95|0
1653988260000|2022-05-31 09:11:00|150.96|148.96|151.63|149.63|151.63|149.63|150.79|148.79|0
1653988270000|2022-05-31 09:11:10|152.14|150.14|152.14|150.14|152.23|150.23|151.97|149.97|0
1653988280000|2022-05-31 09:11:20|152.23|150.23|152.99|150.99|152.99|150.99|152.14|150.14|0
1653988290000|2022-05-31 09:11:30|152.82|150.82|153.16|151.16|153.16|151.16|152.48|150.48|0
1653988300000|2022-05-31 09:11:40|152.99|150.99|153.16|151.16|153.33|151.33|152.99|150.99|0
1653988310000|2022-05-31 09:11:50|153.25|151.25|153.5|151.5|153.5|151.5|153.25|151.25|0
1653988320000|2022-05-31 09:12:00|153.42|151.42|153.5|151.5|153.5|151.5|153.42|151.42|0
1653988330000|2022-05-31 09:12:10|153.33|151.33|152.99|150.99|153.33|151.33|152.99|150.99|0
1653988340000|2022-05-31 09:12:20|152.48|150.48|152.23|150.23|152.48|150.48|152.23|150.23|0
1653988350000|2022-05-31 09:12:30|152.48|150.48|152.99|150.99|153.16|151.16|152.23|150.23|0
1653988360000|2022-05-31 09:12:40|153.16|151.16|152.31|150.31|153.33|151.33|152.31|150.31|0
1653988370000|2022-05-31 09:12:50|152.14|150.14|151.89|149.89|152.14|150.14|151.89|149.89|0
1653988380000|2022-05-31 09:13:00|152.14|150.14|151.8|149.8|152.14|150.14|151.8|149.8|0
1653988390000|2022-05-31 09:13:10|151.12|149.12|150.28|148.28|151.12|149.12|150.28|148.28|0
1653988400000|2022-05-31 09:13:20|150.45|148.45|150.78|148.78|151.12|149.12|150.45|148.45|0
1653988410000|2022-05-31 09:13:30|150.95|148.95|151.29|149.29|151.29|149.29|150.95|148.95|0
1653988420000|2022-05-31 09:13:40|151.72|149.72|151.89|149.89|151.89|149.89|151.63|149.63|0
1653988430000|2022-05-31 09:13:50|151.97|149.97|152.48|150.48|152.65|150.65|151.97|149.97|0
1653988440000|2022-05-31 09:14:00|152.31|150.31|152.14|150.14|152.31|150.31|151.97|149.97|0
1653988450000|2022-05-31 09:14:10|152.31|150.31|152.31|150.31|152.31|150.31|152.22|150.22|0
1653988460000|2022-05-31 09:14:20|152.48|150.48|152.82|150.82|152.82|150.82|152.48|150.48|0
1653988470000|2022-05-31 09:14:30|152.73|150.73|152.99|150.99|152.99|150.99|152.73|150.73|0
1653988480000|2022-05-31 09:14:40|153.24|151.24|153.24|151.24|153.24|151.24|153.24|151.24|0
1653988490000|2022-05-31 09:14:50|153.16|151.16|153.16|151.16|153.33|151.33|153.16|151.16|0
1653988500000|2022-05-31 09:15:00|153.33|151.33|153.5|151.5|153.5|151.5|153.33|151.33|0
1653988510000|2022-05-31 09:15:10|153.67|151.67|154.01|152.01|154.01|152.01|153.67|151.67|0
1653988520000|2022-05-31 09:15:20|154.1|152.1|154.27|152.27|154.52|152.52|154.1|152.1|0
1653988530000|2022-05-31 09:15:30|154.35|152.35|153.49|151.49|154.35|152.35|153.49|151.49|0
1653988540000|2022-05-31 09:15:40|153.15|151.15|153.07|151.07|153.15|151.15|152.98|150.98|0
1653988550000|2022-05-31 09:15:50|153.49|151.49|153.15|151.15|153.49|151.49|153.07|151.07|0
1653988560000|2022-05-31 09:16:00|152.81|150.81|152.9|150.9|152.98|150.98|152.81|150.81|0
1653988570000|2022-05-31 09:16:10|152.98|150.98|153.15|151.15|153.15|151.15|152.98|150.98|0
1653988580000|2022-05-31 09:16:20|152.98|150.98|152.64|150.64|152.98|150.98|152.64|150.64|0
1653988590000|2022-05-31 09:16:30|152.56|150.56|152.39|150.39|152.56|150.56|152.39|150.39|0
1653988600000|2022-05-31 09:16:40|152.64|150.64|152.81|150.81|152.98|150.98|152.64|150.64|0
1653988610000|2022-05-31 09:16:50|152.47|150.47|152.98|150.98|152.98|150.98|152.13|150.13|0
1653988620000|2022-05-31 09:17:00|152.73|150.73|152.98|150.98|152.98|150.98|152.73|150.73|0
1653988630000|2022-05-31 09:17:10|153.15|151.15|153.15|151.15|153.15|151.15|153.07|151.07|0
1653988640000|2022-05-31 09:17:20|153.49|151.49|153.58|151.58|153.83|151.83|153.49|151.49|0
1653988650000|2022-05-31 09:17:30|153.83|151.83|153.83|151.83|153.83|151.83|153.83|151.83|0
1653988660000|2022-05-31 09:17:40|154|152|153.75|151.75|154|152|153.66|151.66|0
1653988670000|2022-05-31 09:17:50|153.66|151.66|153.49|151.49|153.75|151.75|153.49|151.49|0
1653988680000|2022-05-31 09:18:00|153.75|151.75|153.49|151.49|153.75|151.75|153.49|151.49|0
1653988690000|2022-05-31 09:18:10|153.15|151.15|153.49|151.49|153.49|151.49|153.15|151.15|0
1653988700000|2022-05-31 09:18:20|153.32|151.32|153.58|151.58|153.58|151.58|153.32|151.32|0
1653988710000|2022-05-31 09:18:30|153.66|151.66|153.41|151.41|153.66|151.66|153.41|151.41|0
1653988720000|2022-05-31 09:18:40|153.32|151.32|153.15|151.15|153.32|151.32|153.15|151.15|0
1653988730000|2022-05-31 09:18:50|153.07|151.07|152.98|150.98|153.07|151.07|152.9|150.9|0
1653988740000|2022-05-31 09:19:00|153.15|151.15|153.07|151.07|153.15|151.15|152.98|150.98|0
1653988750000|2022-05-31 09:19:10|152.98|150.98|152.64|150.64|152.98|150.98|152.64|150.64|0
1653988760000|2022-05-31 09:19:20|152.98|150.98|152.9|150.9|152.98|150.98|152.9|150.9|0
1653988770000|2022-05-31 09:19:30|152.98|150.98|152.9|150.9|152.98|150.98|152.9|150.9|0
1653988780000|2022-05-31 09:19:40|152.98|150.98|152.98|150.98|152.98|150.98|152.98|150.98|0
1653988790000|2022-05-31 09:19:50|152.9|150.9|152.9|150.9|152.9|150.9|152.9|150.9|0
1653988800000|2022-05-31 09:20:00|152.98|150.98|152.81|150.81|152.98|150.98|152.73|150.73|0
1653988810000|2022-05-31 09:20:10|152.64|150.64|152.55|150.55|152.64|150.64|152.55|150.55|0
1653988820000|2022-05-31 09:20:20|152.47|150.47|152.38|150.38|152.47|150.47|152.22|150.22|0
1653988830000|2022-05-31 09:20:30|152.3|150.3|152.3|150.3|152.3|150.3|152.3|150.3|0
1653988840000|2022-05-31 09:20:40|152.47|150.47|152.38|150.38|152.47|150.47|152.38|150.38|0
1653988850000|2022-05-31 09:20:50|152.47|150.47|152.3|150.3|152.47|150.47|152.13|150.13|0
1653988860000|2022-05-31 09:21:00|152.13|150.13|152.21|150.21|152.3|150.3|152.13|150.13|0
1653988870000|2022-05-31 09:21:10|152.04|150.04|151.96|149.96|152.13|150.13|151.96|149.96|0
1653988880000|2022-05-31 09:21:20|152.04|150.04|151.96|149.96|152.04|150.04|151.96|149.96|0
1653988890000|2022-05-31 09:21:30|151.62|149.62|151.11|149.11|151.62|149.62|151.11|149.11|0
1653988900000|2022-05-31 09:21:40|151.03|149.03|150.94|148.94|151.11|149.11|150.94|148.94|0
1653988910000|2022-05-31 09:21:50|151.11|149.11|150.94|148.94|151.11|149.11|150.94|148.94|0
1653988920000|2022-05-31 09:22:00|150.86|148.86|150.6|148.6|150.86|148.86|150.52|148.52|0
1653988930000|2022-05-31 09:22:10|150.02|148.02|150.26|148.26|150.26|148.26|150.02|148.02|0
1653988940000|2022-05-31 09:22:20|150.43|148.43|150.43|148.43|150.43|148.43|150.26|148.26|0
1653988950000|2022-05-31 09:22:30|150.26|148.26|150.1|148.1|150.26|148.26|150.1|148.1|0
1653988960000|2022-05-31 09:22:40|149.93|147.93|150.1|148.1|150.26|148.26|149.93|147.93|0
1653988970000|2022-05-31 09:22:50|149.93|147.93|152.12|150.12|152.12|150.12|149.93|147.93|0
1653988980000|2022-05-31 09:23:00|152.46|150.46|153.65|151.65|153.65|151.65|152.46|150.46|0
1653988990000|2022-05-31 09:23:10|153.82|151.82|153.82|151.82|153.99|151.99|153.82|151.82|0
1653989000000|2022-05-31 09:23:20|153.65|151.65|153.82|151.82|153.99|151.99|153.65|151.65|0
1653989010000|2022-05-31 09:23:30|153.99|151.99|155.02|153.02|155.02|153.02|153.99|151.99|0
1653989020000|2022-05-31 09:23:40|155.36|153.36|155.45|153.45|155.71|153.71|155.36|153.36|0
1653989030000|2022-05-31 09:23:50|155.36|153.36|155.8|153.8|155.88|153.88|155.36|153.36|0
1653989040000|2022-05-31 09:24:00|155.71|153.71|155.19|153.19|155.71|153.71|155.19|153.19|0
1653989050000|2022-05-31 09:24:10|155.53|153.53|155.88|153.88|155.88|153.88|155.53|153.53|0
1653989060000|2022-05-31 09:24:20|156.05|154.05|156.48|154.48|156.48|154.48|156.05|154.05|0
1653989070000|2022-05-31 09:24:30|156.39|154.39|156.05|154.05|156.39|154.39|156.05|154.05|0
1653989080000|2022-05-31 09:24:40|156.57|154.57|157.08|155.08|157.08|155.08|156.57|154.57|0
1653989090000|2022-05-31 09:24:50|156.91|154.91|157.25|155.25|157.25|155.25|156.91|154.91|0
1653989100000|2022-05-31 09:25:00|157.43|155.43|157.17|155.17|157.43|155.43|157.17|155.17|0
1653989110000|2022-05-31 09:25:10|156.91|154.91|156.22|154.22|156.91|154.91|156.22|154.22|0
1653989120000|2022-05-31 09:25:20|156.39|154.39|156.74|154.74|156.74|154.74|156.39|154.39|0
1653989140000|2022-05-31 09:25:40|156.56|154.56|156.74|154.74|156.74|154.74|156.39|154.39|0
1653989150000|2022-05-31 09:25:50|157.08|155.08|156.39|154.39|157.08|155.08|156.39|154.39|0
1653989160000|2022-05-31 09:26:00|156.48|154.48|157.25|155.25|157.25|155.25|156.48|154.48|0
1653989170000|2022-05-31 09:26:10|156.91|154.91|156.56|154.56|156.91|154.91|156.56|154.56|0
1653989180000|2022-05-31 09:26:20|156.39|154.39|156.22|154.22|156.39|154.39|156.22|154.22|0
1653989190000|2022-05-31 09:26:30|156.05|154.05|156.39|154.39|156.39|154.39|156.05|154.05|0
1653989200000|2022-05-31 09:26:40|156.22|154.22|156.22|154.22|156.22|154.22|156.13|154.13|0
1653989210000|2022-05-31 09:26:50|156.05|154.05|155.87|153.87|156.05|154.05|155.87|153.87|0
1653989220000|2022-05-31 09:27:00|155.7|153.7|155.7|153.7|155.7|153.7|155.53|153.53|0
1653989230000|2022-05-31 09:27:10|155.53|153.53|154.93|152.93|155.53|153.53|154.93|152.93|0
1653989240000|2022-05-31 09:27:20|154.84|152.84|155.36|153.36|155.36|153.36|154.84|152.84|0
1653989250000|2022-05-31 09:27:30|155.27|153.27|155.01|153.01|155.27|153.27|155.01|153.01|0
1653989260000|2022-05-31 09:27:40|154.93|152.93|154.5|152.5|154.93|152.93|154.5|152.5|0
1653989270000|2022-05-31 09:27:50|154.67|152.67|154.5|152.5|154.67|152.67|154.5|152.5|0
1653989280000|2022-05-31 09:28:00|154.67|152.67|154.5|152.5|154.67|152.67|154.5|152.5|0
1653989290000|2022-05-31 09:28:10|154.67|152.67|154.67|152.67|154.67|152.67|154.67|152.67|0
1653989300000|2022-05-31 09:28:20|154.59|152.59|155.1|153.1|155.18|153.18|154.5|152.5|0
1653989310000|2022-05-31 09:28:30|155.01|153.01|155.1|153.1|155.18|153.18|155.01|153.01|0
1653989320000|2022-05-31 09:28:40|155.18|153.18|155.36|153.36|155.53|153.53|155.18|153.18|0
1653989330000|2022-05-31 09:28:50|155.53|153.53|155.27|153.27|155.53|153.53|155.27|153.27|0
1653989340000|2022-05-31 09:29:00|155.1|153.1|155.35|153.35|155.35|153.35|155.01|153.01|0
1653989350000|2022-05-31 09:29:10|155.53|153.53|155.35|153.35|155.53|153.53|155.35|153.35|0
1653989360000|2022-05-31 09:29:20|155.01|153.01|155.01|153.01|155.01|153.01|155.01|153.01|0
1653989370000|2022-05-31 09:29:30|154.76|152.76|154.07|152.07|154.76|152.76|154.07|152.07|0
1653989380000|2022-05-31 09:29:40|154.16|152.16|154.16|152.16|154.16|152.16|153.98|151.98|0
1653989390000|2022-05-31 09:29:50|153.98|151.98|153.81|151.81|153.98|151.98|153.47|151.47|0
1653989400000|2022-05-31 09:30:00|153.64|151.64|153.81|151.81|153.98|151.98|153.64|151.64|0
1653989410000|2022-05-31 09:30:10|154.15|152.15|154.15|152.15|154.24|152.24|154.15|152.15|0
1653989420000|2022-05-31 09:30:20|154.07|152.07|153.39|151.39|154.07|152.07|153.39|151.39|0
1653989430000|2022-05-31 09:30:30|153.3|151.3|152.88|150.88|153.3|151.3|152.88|150.88|0
1653989440000|2022-05-31 09:30:40|152.96|150.96|152.71|150.71|152.96|150.96|152.62|150.62|0
1653989450000|2022-05-31 09:30:50|152.62|150.62|152.45|150.45|152.62|150.62|152.37|150.37|0
1653989460000|2022-05-31 09:31:00|152.62|150.62|152.79|150.79|152.79|150.79|152.62|150.62|0
1653989470000|2022-05-31 09:31:10|152.62|150.62|152.62|150.62|152.62|150.62|152.45|150.45|0
1653989480000|2022-05-31 09:31:20|152.79|150.79|153.05|151.05|153.05|151.05|152.79|150.79|0
1653989490000|2022-05-31 09:31:30|153.13|151.13|152.88|150.88|153.13|151.13|152.79|150.79|0
1653989500000|2022-05-31 09:31:40|152.79|150.79|153.3|151.3|153.3|151.3|152.79|150.79|0
1653989510000|2022-05-31 09:31:50|153.13|151.13|153.47|151.47|153.47|151.47|153.13|151.13|0
1653989520000|2022-05-31 09:32:00|153.64|151.64|153.47|151.47|153.64|151.64|153.47|151.47|0
1653989530000|2022-05-31 09:32:10|153.64|151.64|154.32|152.32|154.32|152.32|153.64|151.64|0
1653989540000|2022-05-31 09:32:20|154.49|152.49|154.58|152.58|154.58|152.58|154.49|152.49|0
1653989550000|2022-05-31 09:32:30|154.49|152.49|154.58|152.58|154.58|152.58|154.32|152.32|0
1653989560000|2022-05-31 09:32:40|154.83|152.83|154.07|152.07|154.83|152.83|154.07|152.07|0
1653989570000|2022-05-31 09:32:50|153.98|151.98|153.81|151.81|153.98|151.98|153.64|151.64|0
1653989580000|2022-05-31 09:33:00|153.73|151.73|153.98|151.98|153.98|151.98|153.64|151.64|0
1653989590000|2022-05-31 09:33:10|154.15|152.15|154.32|152.32|154.32|152.32|154.15|152.15|0
1653989600000|2022-05-31 09:33:20|154.07|152.07|154.15|152.15|154.15|152.15|153.98|151.98|0
1653989610000|2022-05-31 09:33:30|154.07|152.07|153.98|151.98|154.07|152.07|153.98|151.98|0
1653989620000|2022-05-31 09:33:40|153.81|151.81|153.81|151.81|153.81|151.81|153.81|151.81|0
1653989630000|2022-05-31 09:33:50|153.98|151.98|154.32|152.32|154.58|152.58|153.98|151.98|0
1653989640000|2022-05-31 09:34:00|154.66|152.66|155.35|153.35|155.44|153.44|154.66|152.66|0
1653989650000|2022-05-31 09:34:10|155.52|153.52|155.95|153.95|155.95|153.95|155.52|153.52|0
1653989660000|2022-05-31 09:34:20|156.03|154.03|155.86|153.86|156.21|154.21|155.86|153.86|0
1653989670000|2022-05-31 09:34:30|155.95|153.95|155.86|153.86|155.95|153.95|155.86|153.86|0
1653989680000|2022-05-31 09:34:40|155.69|153.69|156.38|154.38|156.38|154.38|155.69|153.69|0
1653989690000|2022-05-31 09:34:50|156.98|154.98|156.55|154.55|156.98|154.98|156.38|154.38|0
1653989700000|2022-05-31 09:35:00|156.81|154.81|156.55|154.55|156.81|154.81|156.55|154.55|0
1653989710000|2022-05-31 09:35:10|156.64|154.64|156.38|154.38|156.64|154.64|156.38|154.38|0
1653989720000|2022-05-31 09:35:20|156.47|154.47|157.24|155.24|157.24|155.24|156.47|154.47|0
1653989730000|2022-05-31 09:35:30|158.28|156.28|158.97|156.97|158.97|156.97|158.28|156.28|0
1653989740000|2022-05-31 09:35:40|159.06|157.06|159.14|157.14|159.41|157.41|159.06|157.06|0
1653989750000|2022-05-31 09:35:50|159.32|157.32|159.49|157.49|159.49|157.49|159.32|157.32|0
1653989760000|2022-05-31 09:36:00|158.97|156.97|158.97|156.97|159.14|157.14|158.97|156.97|0
1653989770000|2022-05-31 09:36:10|159.32|157.32|158.97|156.97|159.32|157.32|158.97|156.97|0
1653989780000|2022-05-31 09:36:20|159.06|157.06|159.66|157.66|159.66|157.66|158.62|156.62|0
1653989790000|2022-05-31 09:36:30|160.01|158.01|160.36|158.36|160.36|158.36|160.01|158.01|0
1653989800000|2022-05-31 09:36:40|159.84|157.84|159.32|157.32|159.84|157.84|159.32|157.32|0
1653989810000|2022-05-31 09:36:50|158.79|156.79|157.93|155.93|158.79|156.79|157.93|155.93|0
1653989820000|2022-05-31 09:37:00|159.49|157.49|159.66|157.66|159.66|157.66|159.49|157.49|0
1653989830000|2022-05-31 09:37:10|159.93|157.93|160.01|158.01|160.01|158.01|159.75|157.75|0
1653989840000|2022-05-31 09:37:20|160.36|158.36|160.19|158.19|160.45|158.45|160.19|158.19|0
1653989850000|2022-05-31 09:37:30|160.28|158.28|160.63|158.63|160.63|158.63|160.28|158.28|0
1653989860000|2022-05-31 09:37:40|160.71|158.71|160.19|158.19|160.71|158.71|160.19|158.19|0
1653989870000|2022-05-31 09:37:50|159.84|157.84|159.84|157.84|160.01|158.01|159.84|157.84|0
1653989880000|2022-05-31 09:38:00|159.49|157.49|159.84|157.84|160.01|158.01|159.49|157.49|0
1653989890000|2022-05-31 09:38:10|159.4|157.4|159.31|157.31|159.4|157.4|159.31|157.31|0
1653989900000|2022-05-31 09:38:20|159.49|157.49|160.01|158.01|160.01|158.01|159.49|157.49|0
1653989910000|2022-05-31 09:38:30|160.36|158.36|160.45|158.45|160.45|158.45|160.18|158.18|0
1653989920000|2022-05-31 09:38:40|160.88|158.88|162.28|160.28|162.28|160.28|160.88|158.88|0
1653989930000|2022-05-31 09:38:50|162.11|160.11|162.46|160.46|162.46|160.46|162.11|160.11|0
1653989940000|2022-05-31 09:39:00|162.73|160.73|162.46|160.46|162.81|160.81|162.46|160.46|0
1653989950000|2022-05-31 09:39:10|162.28|160.28|161.67|159.67|162.28|160.28|161.67|159.67|0
1653989960000|2022-05-31 09:39:20|161.06|159.06|160.45|158.45|161.06|159.06|160.45|158.45|0
1653989970000|2022-05-31 09:39:30|160.18|158.18|161.41|159.41|161.41|159.41|159.83|157.83|0
1653989980000|2022-05-31 09:39:40|161.76|159.76|162.63|160.63|162.63|160.63|161.76|159.76|0
1653989990000|2022-05-31 09:39:50|162.46|160.46|162.46|160.46|162.46|160.46|162.46|160.46|0
1653990000000|2022-05-31 09:40:00|162.28|160.28|161.06|159.06|162.28|160.28|161.06|159.06|0
1653990010000|2022-05-31 09:40:10|161.23|159.23|162.11|160.11|162.11|160.11|161.23|159.23|0
1653990020000|2022-05-31 09:40:20|162.28|160.28|162.99|160.99|162.99|160.99|162.28|160.28|0
1653990030000|2022-05-31 09:40:30|163.34|161.34|163.78|161.78|163.78|161.78|163.34|161.34|0
1653990040000|2022-05-31 09:40:40|163.69|161.69|163.69|161.69|163.69|161.69|163.51|161.51|0
1653990050000|2022-05-31 09:40:50|163.51|161.51|163.69|161.69|163.87|161.87|163.51|161.51|0
1653990060000|2022-05-31 09:41:00|162.63|160.63|163.51|161.51|163.51|161.51|162.63|160.63|0
1653990070000|2022-05-31 09:41:10|163.69|161.69|164.04|162.04|164.04|162.04|163.69|161.69|0
1653990080000|2022-05-31 09:41:20|163.69|161.69|163.34|161.34|163.96|161.96|163.34|161.34|0
1653990090000|2022-05-31 09:41:30|162.9|160.9|163.16|161.16|163.51|161.51|162.9|160.9|0
1653990100000|2022-05-31 09:41:40|162.63|160.63|162.55|160.55|162.63|160.63|162.28|160.28|0
1653990110000|2022-05-31 09:41:50|162.63|160.63|162.1|160.1|162.63|160.63|162.1|160.1|0
1653990120000|2022-05-31 09:42:00|162.55|160.55|163.16|161.16|163.16|161.16|162.55|160.55|0
1653990130000|2022-05-31 09:42:10|163.34|161.34|163.69|161.69|163.69|161.69|163.34|161.34|0
1653990140000|2022-05-31 09:42:20|164.04|162.04|164.31|162.31|164.31|162.31|164.04|162.04|0
1653990150000|2022-05-31 09:42:30|164.57|162.57|166.08|164.08|166.08|164.08|164.57|162.57|0
1653990160000|2022-05-31 09:42:40|165.99|163.99|165.81|163.81|165.99|163.99|165.63|163.63|0
1653990170000|2022-05-31 09:42:50|165.28|163.28|165.55|163.55|165.55|163.55|164.57|162.57|0
1653990180000|2022-05-31 09:43:00|165.99|163.99|165.1|163.1|165.99|163.99|165.1|163.1|0
1653990190000|2022-05-31 09:43:10|164.92|162.92|164.22|162.22|165.46|163.46|164.22|162.22|0
1653990200000|2022-05-31 09:43:20|164.57|162.57|163.78|161.78|164.57|162.57|163.78|161.78|0
1653990210000|2022-05-31 09:43:30|164.13|162.13|164.92|162.92|164.92|162.92|164.04|162.04|0
1653990220000|2022-05-31 09:43:40|165.37|163.37|164.92|162.92|165.37|163.37|164.92|162.92|0
1653990230000|2022-05-31 09:43:50|165.1|163.1|164.57|162.57|165.1|163.1|164.57|162.57|0
1653990240000|2022-05-31 09:44:00|164.92|162.92|165.02|163.02|165.1|163.1|164.92|162.92|0
1653990250000|2022-05-31 09:44:10|164.39|162.39|164.75|162.75|164.84|162.84|164.39|162.39|0
1653990260000|2022-05-31 09:44:20|164.92|162.92|165.1|163.1|165.19|163.19|164.92|162.92|0
1653990270000|2022-05-31 09:44:30|164.57|162.57|164.39|162.39|164.57|162.57|164.39|162.39|0
1653990280000|2022-05-31 09:44:40|164.21|162.21|164.21|162.21|164.31|162.31|164.21|162.21|0
1653990290000|2022-05-31 09:44:50|164.04|162.04|164.21|162.21|164.21|162.21|164.04|162.04|0
1653990300000|2022-05-31 09:45:00|164.57|162.57|164.31|162.31|164.57|162.57|164.31|162.31|0
1653990310000|2022-05-31 09:45:10|163.78|161.78|163.51|161.51|163.78|161.78|163.15|161.15|0
1653990320000|2022-05-31 09:45:20|163.68|161.68|162.98|160.98|163.68|161.68|162.98|160.98|0
1653990330000|2022-05-31 09:45:30|162.72|160.72|162.63|160.63|162.72|160.72|162.63|160.63|0
1653990340000|2022-05-31 09:45:40|162.8|160.8|162.27|160.27|162.8|160.8|162.19|160.19|0
1653990350000|2022-05-31 09:45:50|162.1|160.1|162.37|160.37|162.37|160.37|162.01|160.01|0
1653990360000|2022-05-31 09:46:00|161.92|159.92|162.1|160.1|162.1|160.1|161.92|159.92|0
1653990370000|2022-05-31 09:46:10|162.19|160.19|162.27|160.27|162.27|160.27|162.1|160.1|0
1653990380000|2022-05-31 09:46:20|161.57|159.57|161.4|159.4|161.57|159.57|161.4|159.4|0
1653990390000|2022-05-31 09:46:30|161.57|159.57|160.87|158.87|161.57|159.57|160.87|158.87|0
1653990400000|2022-05-31 09:46:40|160.79|158.79|161.22|159.22|161.57|159.57|160.79|158.79|0
1653990410000|2022-05-31 09:46:50|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1653990420000|2022-05-31 09:47:00|161.49|159.49|161.05|159.05|161.49|159.49|161.05|159.05|0
1653990430000|2022-05-31 09:47:10|160.87|158.87|160.52|158.52|160.87|158.87|160.35|158.35|0
1653990440000|2022-05-31 09:47:20|160.35|158.35|160.87|158.87|160.87|158.87|160.35|158.35|0
1653990450000|2022-05-31 09:47:30|161.31|159.31|160.69|158.69|161.31|159.31|160.69|158.69|0
1653990460000|2022-05-31 09:47:40|160.87|158.87|161.74|159.74|161.74|159.74|160.87|158.87|0
1653990470000|2022-05-31 09:47:50|161.57|159.57|161.39|159.39|161.92|159.92|161.39|159.39|0
1653990480000|2022-05-31 09:48:00|161.04|159.04|161.74|159.74|161.74|159.74|161.04|159.04|0
1653990490000|2022-05-31 09:48:10|161.92|159.92|161.92|159.92|161.92|159.92|161.57|159.57|0
1653990500000|2022-05-31 09:48:20|162.09|160.09|162.71|160.71|162.71|160.71|161.92|159.92|0
1653990510000|2022-05-31 09:48:30|162.62|160.62|162.62|160.62|162.8|160.8|162.62|160.62|0
1653990520000|2022-05-31 09:48:40|162.8|160.8|162.97|160.97|162.97|160.97|162.71|160.71|0
1653990530000|2022-05-31 09:48:50|163.15|161.15|163.5|161.5|163.5|161.5|163.15|161.15|0
1653990540000|2022-05-31 09:49:00|163.42|161.42|163.32|161.32|163.42|161.42|163.24|161.24|0
1653990550000|2022-05-31 09:49:10|163.06|161.06|162.62|160.62|163.06|161.06|162.36|160.36|0
1653990560000|2022-05-31 09:49:20|162.44|160.44|163.15|161.15|163.15|161.15|162.44|160.44|0
1653990570000|2022-05-31 09:49:30|162.97|160.97|162.8|160.8|162.97|160.97|162.8|160.8|0
1653990580000|2022-05-31 09:49:40|162.62|160.62|162.62|160.62|162.62|160.62|162.27|160.27|0
1653990590000|2022-05-31 09:49:50|162.44|160.44|162.62|160.62|162.62|160.62|162.44|160.44|0
1653990600000|2022-05-31 09:50:00|162.8|160.8|162.62|160.62|162.97|160.97|162.62|160.62|0
1653990610000|2022-05-31 09:50:10|162.44|160.44|162.27|160.27|162.44|160.44|162.27|160.27|0
1653990620000|2022-05-31 09:50:20|161.92|159.92|161.83|159.83|161.92|159.92|161.74|159.74|0
1653990630000|2022-05-31 09:50:30|161.92|159.92|161.92|159.92|161.92|159.92|161.92|159.92|0
1653990640000|2022-05-31 09:50:40|162.01|160.01|162.09|160.09|162.09|160.09|162.01|160.01|0
1653990650000|2022-05-31 09:50:50|162.27|160.27|162.44|160.44|162.44|160.44|162.09|160.09|0
1653990660000|2022-05-31 09:51:00|162.09|160.09|162.62|160.62|162.79|160.79|162.09|160.09|0
1653990670000|2022-05-31 09:51:10|162.27|160.27|162.27|160.27|162.27|160.27|162.27|160.27|0
1653990680000|2022-05-31 09:51:20|162.97|160.97|162.79|160.79|162.97|160.97|162.79|160.79|0
1653990690000|2022-05-31 09:51:30|162.97|160.97|162.97|160.97|162.97|160.97|162.97|160.97|0
1653990700000|2022-05-31 09:51:40|163.14|161.14|162.97|160.97|163.14|161.14|162.97|160.97|0
1653990710000|2022-05-31 09:51:50|162.79|160.79|162.62|160.62|162.79|160.79|162.62|160.62|0
1653990720000|2022-05-31 09:52:00|162.79|160.79|163.14|161.14|163.14|161.14|162.79|160.79|0
1653990730000|2022-05-31 09:52:10|163.67|161.67|162.79|160.79|163.67|161.67|162.79|160.79|0
1653990740000|2022-05-31 09:52:20|162.71|160.71|162.53|160.53|162.71|160.71|162.53|160.53|0
1653990750000|2022-05-31 09:52:30|162.44|160.44|162.44|160.44|162.62|160.62|162.44|160.44|0
1653990760000|2022-05-31 09:52:40|162.79|160.79|162.79|160.79|162.79|160.79|162.71|160.71|0
1653990770000|2022-05-31 09:52:50|162.88|160.88|162.97|160.97|163.14|161.14|162.88|160.88|0
1653990780000|2022-05-31 09:53:00|162.44|160.44|162.61|160.61|162.79|160.79|162.44|160.44|0
1653990790000|2022-05-31 09:53:10|162.26|160.26|162.44|160.44|162.44|160.44|162.26|160.26|0
1653990800000|2022-05-31 09:53:20|162.26|160.26|161.83|159.83|162.26|160.26|161.83|159.83|0
1653990810000|2022-05-31 09:53:30|162.26|160.26|162.61|160.61|162.61|160.61|162.09|160.09|0
1653990820000|2022-05-31 09:53:40|163.14|161.14|163.06|161.06|163.14|161.14|162.97|160.97|0
1653990830000|2022-05-31 09:53:50|163.14|161.14|162.61|160.61|163.14|161.14|162.61|160.61|0
1653990840000|2022-05-31 09:54:00|162.53|160.53|161.74|159.74|162.53|160.53|161.74|159.74|0
1653990850000|2022-05-31 09:54:10|161.73|159.73|162|160|162|160|161.65|159.65|0
1653990860000|2022-05-31 09:54:20|162.09|160.09|161.91|159.91|162.09|160.09|161.91|159.91|0
1653990870000|2022-05-31 09:54:30|162.26|160.26|162.09|160.09|162.26|160.26|162.09|160.09|0
1653990880000|2022-05-31 09:54:40|161.73|159.73|162.26|160.26|162.26|160.26|161.73|159.73|0
1653990890000|2022-05-31 09:54:50|162.08|160.08|162.44|160.44|162.44|160.44|162.08|160.08|0
1653990900000|2022-05-31 09:55:00|162.61|160.61|162.61|160.61|162.88|160.88|162.61|160.61|0
1653990910000|2022-05-31 09:55:10|162.26|160.26|162.08|160.08|162.26|160.26|162.08|160.08|0
1653990920000|2022-05-31 09:55:20|162|160|161.73|159.73|162|160|161.65|159.65|0
1653990930000|2022-05-31 09:55:30|161.65|159.65|161.73|159.73|161.73|159.73|161.56|159.56|0
1653990940000|2022-05-31 09:55:40|161.38|159.38|161.12|159.12|161.73|159.73|161.12|159.12|0
1653990950000|2022-05-31 09:55:50|161.21|159.21|160.86|158.86|161.21|159.21|160.86|158.86|0
1653990960000|2022-05-31 09:56:00|160.95|158.95|160.51|158.51|160.95|158.95|160.51|158.51|0
1653990970000|2022-05-31 09:56:10|160.6|158.6|160.68|158.68|160.77|158.77|160.6|158.6|0
1653990980000|2022-05-31 09:56:20|160.86|158.86|160.68|158.68|160.86|158.86|160.68|158.68|0
1653990990000|2022-05-31 09:56:30|160.86|158.86|161.21|159.21|161.21|159.21|160.42|158.42|0
1653991000000|2022-05-31 09:56:40|161.38|159.38|161.82|159.82|161.82|159.82|161.38|159.38|0
1653991010000|2022-05-31 09:56:50|162|160|161.38|159.38|162|160|161.38|159.38|0
1653991020000|2022-05-31 09:57:00|161.21|159.21|161.56|159.56|161.82|159.82|161.21|159.21|0
1653991030000|2022-05-31 09:57:10|161.65|159.65|161.65|159.65|161.65|159.65|161.56|159.56|0
1653991040000|2022-05-31 09:57:20|161.73|159.73|161.91|159.91|162|160|161.73|159.73|0
1653991050000|2022-05-31 09:57:30|161.82|159.82|161.82|159.82|161.91|159.91|161.73|159.73|0
1653991060000|2022-05-31 09:57:40|162.08|160.08|162.78|160.78|162.78|160.78|162.08|160.08|0
1653991070000|2022-05-31 09:57:50|162.26|160.26|162.78|160.78|162.78|160.78|162.26|160.26|0
1653991080000|2022-05-31 09:58:00|162.61|160.61|162.08|160.08|162.61|160.61|162.08|160.08|0
1653991090000|2022-05-31 09:58:10|161.9|159.9|161.55|159.55|162.17|160.17|161.55|159.55|0
1653991100000|2022-05-31 09:58:20|161.38|159.38|161.38|159.38|161.47|159.47|161.38|159.38|0
1653991110000|2022-05-31 09:58:30|161.47|159.47|161.2|159.2|161.47|159.47|161.2|159.2|0
1653991120000|2022-05-31 09:58:40|160.94|158.94|161.29|159.29|161.29|159.29|160.94|158.94|0
1653991130000|2022-05-31 09:58:50|161.38|159.38|161.73|159.73|161.73|159.73|161.38|159.38|0
1653991140000|2022-05-31 09:59:00|161.55|159.55|161.47|159.47|161.55|159.55|161.38|159.38|0
1653991150000|2022-05-31 09:59:10|161.29|159.29|160.94|158.94|161.29|159.29|160.94|158.94|0
1653991160000|2022-05-31 09:59:20|160.85|158.85|160.77|158.77|160.85|158.85|160.77|158.77|0
1653991170000|2022-05-31 09:59:30|160.85|158.85|160.5|158.5|160.85|158.85|160.5|158.5|0
1653991180000|2022-05-31 09:59:40|161.38|159.38|161.38|159.38|161.47|159.47|161.38|159.38|0
1653991190000|2022-05-31 09:59:50|161.55|159.55|161.2|159.2|161.55|159.55|161.2|159.2|0
1653991200000|2022-05-31 10:00:00|161.38|159.38|161.9|159.9|161.9|159.9|161.38|159.38|0
1653991210000|2022-05-31 10:00:10|161.73|159.73|161.82|159.82|161.99|159.99|161.73|159.73|0
1653991220000|2022-05-31 10:00:20|162.08|160.08|161.9|159.9|162.08|160.08|161.9|159.9|0
1653991230000|2022-05-31 10:00:30|161.82|159.82|161.73|159.73|161.9|159.9|161.73|159.73|0
1653991250000|2022-05-31 10:00:50|161.72|159.72|162.78|160.78|162.78|160.78|161.72|159.72|0
1653991260000|2022-05-31 10:01:00|162.6|160.6|162.69|160.69|162.69|160.69|162.52|160.52|0
1653991270000|2022-05-31 10:01:10|162.43|160.43|162.43|160.43|162.69|160.69|162.43|160.43|0
1653991280000|2022-05-31 10:01:20|162.17|160.17|161.29|159.29|162.17|160.17|161.29|159.29|0
1653991290000|2022-05-31 10:01:30|161.11|159.11|160.94|158.94|161.11|159.11|160.94|158.94|0
1653991300000|2022-05-31 10:01:40|161.2|159.2|161.9|159.9|161.9|159.9|161.11|159.11|0
1653991310000|2022-05-31 10:01:50|162.07|160.07|161.9|159.9|162.25|160.25|161.9|159.9|0
1653991320000|2022-05-31 10:02:00|162.17|160.17|161.9|159.9|162.17|160.17|161.81|159.81|0
1653991330000|2022-05-31 10:02:10|162.07|160.07|161.9|159.9|162.07|160.07|161.9|159.9|0
1653991340000|2022-05-31 10:02:20|161.72|159.72|161.81|159.81|161.9|159.9|161.72|159.72|0
1653991350000|2022-05-31 10:02:30|161.55|159.55|161.72|159.72|161.72|159.72|161.37|159.37|0
1653991360000|2022-05-31 10:02:40|161.81|159.81|161.9|159.9|161.9|159.9|161.72|159.72|0
1653991370000|2022-05-31 10:02:50|162.07|160.07|161.72|159.72|162.07|160.07|161.72|159.72|0
1653991380000|2022-05-31 10:03:00|161.55|159.55|161.81|159.81|161.81|159.81|161.55|159.55|0
1653991390000|2022-05-31 10:03:10|161.9|159.9|162.95|160.95|162.95|160.95|161.9|159.9|0
1653991400000|2022-05-31 10:03:20|162.78|160.78|163.13|161.13|163.13|161.13|162.78|160.78|0
1653991410000|2022-05-31 10:03:30|163.22|161.22|163.22|161.22|163.22|161.22|163.22|161.22|0
1653991420000|2022-05-31 10:03:40|162.95|160.95|161.9|159.9|162.95|160.95|161.9|159.9|0
1653991430000|2022-05-31 10:03:50|162.6|160.6|162.87|160.87|162.95|160.95|162.6|160.6|0
1653991440000|2022-05-31 10:04:00|162.77|160.77|162.95|160.95|162.95|160.95|162.77|160.77|0
1653991450000|2022-05-31 10:04:10|163.3|161.3|163.39|161.39|163.39|161.39|163.3|161.3|0
1653991460000|2022-05-31 10:04:20|163.65|161.65|163.3|161.3|163.65|161.65|163.13|161.13|0
1653991470000|2022-05-31 10:04:30|164.01|162.01|163.65|161.65|164.01|162.01|163.65|161.65|0
1653991480000|2022-05-31 10:04:40|164.81|162.81|164.01|162.01|164.81|162.81|164.01|162.01|0
1653991490000|2022-05-31 10:04:50|164.36|162.36|163.83|161.83|164.36|162.36|163.83|161.83|0
1653991500000|2022-05-31 10:05:00|163.65|161.65|164.01|162.01|164.01|162.01|163.57|161.57|0
1653991510000|2022-05-31 10:05:10|164.28|162.28|164.89|162.89|164.89|162.89|164.28|162.28|0
1653991520000|2022-05-31 10:05:20|164.71|162.71|164.71|162.71|164.71|162.71|164.71|162.71|0
1653991530000|2022-05-31 10:05:30|164.89|162.89|165.78|163.78|165.78|163.78|164.71|162.71|0
1653991540000|2022-05-31 10:05:40|165.96|163.96|165.96|163.96|165.96|163.96|165.96|163.96|0
1653991550000|2022-05-31 10:05:50|165.87|163.87|165.6|163.6|165.87|163.87|165.6|163.6|0
1653991560000|2022-05-31 10:06:00|165.42|163.42|165.42|163.42|165.42|163.42|164.98|162.98|0
1653991570000|2022-05-31 10:06:10|165.34|163.34|165.07|163.07|165.34|163.34|165.07|163.07|0
1653991580000|2022-05-31 10:06:20|165.24|163.24|165.95|163.95|165.95|163.95|165.24|163.24|0
1653991590000|2022-05-31 10:06:30|166.05|164.05|165.95|163.95|166.05|164.05|165.69|163.69|0
1653991600000|2022-05-31 10:06:40|165.78|163.78|164.71|162.71|165.78|163.78|164.71|162.71|0
1653991610000|2022-05-31 10:06:50|164.89|162.89|164.53|162.53|164.89|162.89|164.53|162.53|0
1653991620000|2022-05-31 10:07:00|164.45|162.45|164.98|162.98|165.07|163.07|164.45|162.45|0
1653991630000|2022-05-31 10:07:10|165.07|163.07|164.89|162.89|165.07|163.07|164.89|162.89|0
1653991640000|2022-05-31 10:07:20|163.57|161.57|163.39|161.39|163.65|161.65|163.39|161.39|0
1653991650000|2022-05-31 10:07:30|163.21|161.21|163.39|161.39|163.39|161.39|163.21|161.21|0
1653991660000|2022-05-31 10:07:40|163.47|161.47|163.65|161.65|163.65|161.65|163.3|161.3|0
1653991670000|2022-05-31 10:07:50|163.56|161.56|163.65|161.65|163.65|161.65|163.56|161.56|0
1653991680000|2022-05-31 10:08:00|163.47|161.47|163.65|161.65|163.65|161.65|163.47|161.47|0
1653991690000|2022-05-31 10:08:10|163.83|161.83|163.3|161.3|163.83|161.83|163.3|161.3|0
1653991700000|2022-05-31 10:08:20|163.21|161.21|162.94|160.94|163.21|161.21|162.86|160.86|0
1653991710000|2022-05-31 10:08:30|162.51|160.51|162.59|160.59|162.77|160.77|162.51|160.51|0
1653991720000|2022-05-31 10:08:40|162.42|160.42|162.42|160.42|162.42|160.42|162.16|160.16|0
1653991730000|2022-05-31 10:08:50|162.24|160.24|162.68|160.68|162.77|160.77|162.24|160.24|0
1653991740000|2022-05-31 10:09:00|162.77|160.77|162.94|160.94|162.94|160.94|162.59|160.59|0
1653991750000|2022-05-31 10:09:10|162.86|160.86|162.77|160.77|162.94|160.94|162.59|160.59|0
1653991760000|2022-05-31 10:09:20|162.86|160.86|162.68|160.68|162.94|160.94|162.68|160.68|0
1653991770000|2022-05-31 10:09:30|162.59|160.59|162.24|160.24|162.59|160.59|162.24|160.24|0
1653991780000|2022-05-31 10:09:40|162.59|160.59|162.24|160.24|162.59|160.59|162.24|160.24|0
1653991790000|2022-05-31 10:09:50|162.41|160.41|162.24|160.24|162.41|160.41|162.24|160.24|0
1653991800000|2022-05-31 10:10:00|162.59|160.59|162.24|160.24|162.59|160.59|162.24|160.24|0
1653991810000|2022-05-31 10:10:10|161.89|159.89|162.15|160.15|162.15|160.15|161.89|159.89|0
1653991820000|2022-05-31 10:10:20|162.06|160.06|161.71|159.71|162.06|160.06|161.71|159.71|0
1653991840000|2022-05-31 10:10:40|161.89|159.89|161.98|159.98|162.24|160.24|161.89|159.89|0
1653991850000|2022-05-31 10:10:50|161.45|159.45|161.18|159.18|161.53|159.53|161.18|159.18|0
1653991860000|2022-05-31 10:11:00|161.36|159.36|160.83|158.83|161.53|159.53|160.83|158.83|0
1653991870000|2022-05-31 10:11:10|161.1|159.1|161.45|159.45|161.45|159.45|161.1|159.1|0
1653991880000|2022-05-31 10:11:20|161.71|159.71|161.88|159.88|161.88|159.88|161.71|159.71|0
1653991890000|2022-05-31 10:11:30|161.71|159.71|162.59|160.59|162.59|160.59|161.71|159.71|0
1653991900000|2022-05-31 10:11:40|162.5|160.5|163.11|161.11|163.11|161.11|162.5|160.5|0
1653991910000|2022-05-31 10:11:50|163.29|161.29|163.03|161.03|163.29|161.29|163.03|161.03|0
1653991920000|2022-05-31 10:12:00|162.94|160.94|162.94|160.94|162.94|160.94|162.94|160.94|0
1653991930000|2022-05-31 10:12:10|163.11|161.11|162.76|160.76|163.11|161.11|162.76|160.76|0
1653991940000|2022-05-31 10:12:20|162.59|160.59|161.97|159.97|162.76|160.76|161.97|159.97|0
1653991950000|2022-05-31 10:12:30|162.06|160.06|161.71|159.71|162.06|160.06|161.71|159.71|0
1653991960000|2022-05-31 10:12:40|161.53|159.53|161.53|159.53|161.71|159.71|161.53|159.53|0
1653991970000|2022-05-31 10:12:50|161.88|159.88|161.71|159.71|161.88|159.88|161.71|159.71|0
1653991980000|2022-05-31 10:13:00|161.88|159.88|161.8|159.8|161.97|159.97|161.8|159.8|0
1653991990000|2022-05-31 10:13:10|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1653992000000|2022-05-31 10:13:20|161.8|159.8|162.41|160.41|162.41|160.41|161.8|159.8|0
1653992010000|2022-05-31 10:13:30|162.76|160.76|162.76|160.76|162.85|160.85|162.76|160.76|0
1653992020000|2022-05-31 10:13:40|163.11|161.11|162.94|160.94|163.11|161.11|162.94|160.94|0
1653992030000|2022-05-31 10:13:50|162.5|160.5|162.23|160.23|162.5|160.5|162.23|160.23|0
1653992040000|2022-05-31 10:14:00|162.32|160.32|162.41|160.41|162.41|160.41|162.32|160.32|0
1653992050000|2022-05-31 10:14:10|162.23|160.23|162.23|160.23|162.23|160.23|162.15|160.15|0
1653992060000|2022-05-31 10:14:20|161.97|159.97|162.41|160.41|162.41|160.41|161.97|159.97|0
1653992070000|2022-05-31 10:14:30|162.5|160.5|162.23|160.23|162.5|160.5|162.23|160.23|0
1653992080000|2022-05-31 10:14:40|162.15|160.15|161.8|159.8|162.15|160.15|161.8|159.8|0
1653992090000|2022-05-31 10:14:50|162.05|160.05|161.88|159.88|162.23|160.23|161.88|159.88|0
1653992100000|2022-05-31 10:15:00|161.97|159.97|161.88|159.88|161.97|159.97|161.7|159.7|0
1653992110000|2022-05-31 10:15:10|161.53|159.53|161.35|159.35|161.53|159.53|161.18|159.18|0
1653992120000|2022-05-31 10:15:20|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1653992130000|2022-05-31 10:15:30|161.27|159.27|161.27|159.27|161.35|159.35|161.27|159.27|0
1653992140000|2022-05-31 10:15:40|161.09|159.09|160.74|158.74|161.09|159.09|160.74|158.74|0
1653992150000|2022-05-31 10:15:50|160.65|158.65|160.39|158.39|160.65|158.65|160.22|158.22|0
1653992160000|2022-05-31 10:16:00|160.3|158.3|160.92|158.92|160.92|158.92|160.3|158.3|0
1653992170000|2022-05-31 10:16:10|160.65|158.65|160.65|158.65|160.83|158.83|160.65|158.65|0
1653992180000|2022-05-31 10:16:20|160.74|158.74|160.83|158.83|160.92|158.92|160.74|158.74|0
1653992190000|2022-05-31 10:16:30|160.65|158.65|160.65|158.65|160.65|158.65|160.65|158.65|0
1653992200000|2022-05-31 10:16:40|160.74|158.74|160.65|158.65|160.74|158.74|160.65|158.65|0
1653992210000|2022-05-31 10:16:50|160.83|158.83|160.65|158.65|160.83|158.83|160.65|158.65|0
1653992220000|2022-05-31 10:17:00|160.57|158.57|160.48|158.48|160.57|158.57|160.48|158.48|0
1653992230000|2022-05-31 10:17:10|161|159|161.79|159.79|161.79|159.79|161|159|0
1653992240000|2022-05-31 10:17:20|161.35|159.35|161.52|159.52|161.52|159.52|161.27|159.27|0
1653992250000|2022-05-31 10:17:30|161.7|159.7|161.52|159.52|161.7|159.7|161.44|159.44|0
1653992260000|2022-05-31 10:17:40|161.44|159.44|161.44|159.44|161.44|159.44|161.35|159.35|0
1653992270000|2022-05-31 10:17:50|161.52|159.52|161.61|159.61|161.7|159.7|161.52|159.52|0
1653992280000|2022-05-31 10:18:00|161.52|159.52|161.61|159.61|161.61|159.61|161.52|159.52|0
1653992290000|2022-05-31 10:18:10|161.7|159.7|161.52|159.52|161.7|159.7|161.52|159.52|0
1653992300000|2022-05-31 10:18:20|161.7|159.7|161.61|159.61|161.7|159.7|161.61|159.61|0
1653992310000|2022-05-31 10:18:30|161.7|159.7|161.7|159.7|161.87|159.87|161.7|159.7|0
1653992320000|2022-05-31 10:18:40|161.79|159.79|161.52|159.52|161.79|159.79|161.52|159.52|0
1653992330000|2022-05-31 10:18:50|161.35|159.35|161.35|159.35|161.44|159.44|161.35|159.35|0
1653992340000|2022-05-31 10:19:00|161.52|159.52|161.79|159.79|161.79|159.79|161.52|159.52|0
1653992350000|2022-05-31 10:19:10|161.61|159.61|161.52|159.52|161.61|159.61|161.52|159.52|0
1653992360000|2022-05-31 10:19:20|161.87|159.87|161.87|159.87|161.87|159.87|161.7|159.7|0
1653992370000|2022-05-31 10:19:30|161.7|159.7|161.87|159.87|162.22|160.22|161.7|159.7|0
1653992380000|2022-05-31 10:19:40|161.96|159.96|161.87|159.87|161.96|159.96|161.79|159.79|0
1653992390000|2022-05-31 10:19:50|161.7|159.7|162.05|160.05|162.05|160.05|161.7|159.7|0
1653992400000|2022-05-31 10:20:00|162.22|160.22|162.75|160.75|162.75|160.75|162.22|160.22|0
1653992410000|2022-05-31 10:20:10|162.93|160.93|162.93|160.93|162.93|160.93|162.93|160.93|0
1653992420000|2022-05-31 10:20:20|163.1|161.1|162.93|160.93|163.1|161.1|162.93|160.93|0
1653992430000|2022-05-31 10:20:30|163.28|161.28|163.45|161.45|163.45|161.45|163.28|161.28|0
1653992440000|2022-05-31 10:20:40|163.63|161.63|163.81|161.81|163.81|161.81|163.63|161.63|0
1653992450000|2022-05-31 10:20:50|163.72|161.72|163.63|161.63|163.81|161.81|163.63|161.63|0
1653992460000|2022-05-31 10:21:00|163.81|161.81|163.63|161.63|163.81|161.81|163.63|161.63|0
1653992470000|2022-05-31 10:21:10|163.45|161.45|163.28|161.28|163.63|161.63|163.28|161.28|0
1653992480000|2022-05-31 10:21:20|163.1|161.1|163.28|161.28|163.28|161.28|163.1|161.1|0
1653992490000|2022-05-31 10:21:30|163.1|161.1|162.92|160.92|163.1|161.1|162.84|160.84|0
1653992500000|2022-05-31 10:21:40|162.57|160.57|161.87|159.87|162.57|160.57|161.87|159.87|0
1653992510000|2022-05-31 10:21:50|162.22|160.22|162.31|160.31|162.31|160.31|162.22|160.22|0
1653992520000|2022-05-31 10:22:00|162.22|160.22|161.87|159.87|162.22|160.22|161.87|159.87|0
1653992530000|2022-05-31 10:22:10|161.78|159.78|161.52|159.52|162.04|160.04|161.52|159.52|0
1653992540000|2022-05-31 10:22:20|161.34|159.34|161.52|159.52|161.61|159.61|161.17|159.17|0
1653992550000|2022-05-31 10:22:30|161.43|159.43|161.34|159.34|161.43|159.43|161.34|159.34|0
1653992560000|2022-05-31 10:22:40|161.52|159.52|161.69|159.69|161.69|159.69|161.52|159.52|0
1653992570000|2022-05-31 10:22:50|161.87|159.87|161.87|159.87|162.13|160.13|161.87|159.87|0
1653992580000|2022-05-31 10:23:00|161.69|159.69|161.87|159.87|161.87|159.87|161.69|159.69|0
1653992590000|2022-05-31 10:23:10|161.78|159.78|162.22|160.22|162.22|160.22|161.78|159.78|0
1653992600000|2022-05-31 10:23:20|162.39|160.39|162.39|160.39|162.48|160.48|162.22|160.22|0
1653992610000|2022-05-31 10:23:30|162.31|160.31|162.39|160.39|162.39|160.39|162.31|160.31|0
1653992620000|2022-05-31 10:23:40|162.74|160.74|162.74|160.74|162.74|160.74|162.74|160.74|0
1653992630000|2022-05-31 10:23:50|162.84|160.84|163.01|161.01|163.01|161.01|162.84|160.84|0
1653992640000|2022-05-31 10:24:00|162.92|160.92|162.92|160.92|163.1|161.1|162.92|160.92|0
1653992650000|2022-05-31 10:24:10|162.84|160.84|162.04|160.04|162.84|160.84|162.04|160.04|0
1653992660000|2022-05-31 10:24:20|162.57|160.57|162.39|160.39|162.57|160.57|162.31|160.31|0
1653992670000|2022-05-31 10:24:30|162.57|160.57|162.39|160.39|162.57|160.57|162.39|160.39|0
1653992680000|2022-05-31 10:24:40|162.31|160.31|162.22|160.22|162.31|160.31|162.22|160.22|0
1653992690000|2022-05-31 10:24:50|161.86|159.86|161.69|159.69|161.96|159.96|161.69|159.69|0
1653992700000|2022-05-31 10:25:00|161.86|159.86|162.04|160.04|162.04|160.04|161.86|159.86|0
1653992710000|2022-05-31 10:25:10|161.95|159.95|161.51|159.51|161.95|159.95|161.51|159.51|0
1653992720000|2022-05-31 10:25:20|161.34|159.34|161.16|159.16|161.34|159.34|161.16|159.16|0
1653992730000|2022-05-31 10:25:30|161.34|159.34|161.51|159.51|161.51|159.51|160.99|158.99|0
1653992740000|2022-05-31 10:25:40|161.34|159.34|161.51|159.51|161.51|159.51|161.34|159.34|0
1653992750000|2022-05-31 10:25:50|161.34|159.34|161.86|159.86|161.86|159.86|161.34|159.34|0
1653992760000|2022-05-31 10:26:00|161.69|159.69|162.21|160.21|162.21|160.21|161.6|159.6|0
1653992770000|2022-05-31 10:26:10|161.78|159.78|162.13|160.13|162.13|160.13|161.78|159.78|0
1653992780000|2022-05-31 10:26:20|162.48|160.48|161.86|159.86|162.48|160.48|161.86|159.86|0
1653992790000|2022-05-31 10:26:30|161.69|159.69|161.51|159.51|161.69|159.69|161.51|159.51|0
1653992800000|2022-05-31 10:26:40|162.04|160.04|162.56|160.56|162.56|160.56|162.04|160.04|0
1653992810000|2022-05-31 10:26:50|162.48|160.48|160.46|158.46|162.56|160.56|160.46|158.46|0
1653992820000|2022-05-31 10:27:00|160.29|158.29|160.38|158.38|160.38|158.38|160.29|158.29|0
1653992830000|2022-05-31 10:27:10|160.29|158.29|160.46|158.46|160.81|158.81|160.29|158.29|0
1653992840000|2022-05-31 10:27:20|160.55|158.55|160.9|158.9|160.9|158.9|160.55|158.55|0
1653992850000|2022-05-31 10:27:30|160.81|158.81|160.9|158.9|160.9|158.9|160.81|158.81|0
1653992860000|2022-05-31 10:27:40|160.81|158.81|161.16|159.16|161.16|159.16|160.81|158.81|0
1653992870000|2022-05-31 10:27:50|161.07|159.07|161.33|159.33|161.51|159.51|161.07|159.07|0
1653992880000|2022-05-31 10:28:00|161.16|159.16|161.33|159.33|161.33|159.33|161.16|159.16|0
1653992890000|2022-05-31 10:28:10|161.16|159.16|160.98|158.98|161.16|159.16|160.98|158.98|0
1653992900000|2022-05-31 10:28:20|161.25|159.25|161.33|159.33|161.51|159.51|161.25|159.25|0
1653992910000|2022-05-31 10:28:30|161.16|159.16|161.16|159.16|161.16|159.16|161.07|159.07|0
1653992920000|2022-05-31 10:28:40|161.42|159.42|162.21|160.21|162.39|160.39|161.42|159.42|0
1653992930000|2022-05-31 10:28:50|162.39|160.39|162.3|160.3|162.39|160.39|162.03|160.03|0
1653992940000|2022-05-31 10:29:00|161.68|159.68|161.51|159.51|161.68|159.68|161.51|159.51|0
1653992950000|2022-05-31 10:29:10|161.68|159.68|161.51|159.51|161.68|159.68|161.51|159.51|0
1653992960000|2022-05-31 10:29:20|161.68|159.68|161.77|159.77|161.86|159.86|161.68|159.68|0
1653992970000|2022-05-31 10:29:30|161.86|159.86|161.51|159.51|161.86|159.86|161.51|159.51|0
1653992980000|2022-05-31 10:29:40|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1653992990000|2022-05-31 10:29:50|161.51|159.51|161.16|159.16|161.51|159.51|160.98|158.98|0
1653993000000|2022-05-31 10:30:00|161.33|159.33|161.15|159.15|161.33|159.33|161.15|159.15|0
1653993010000|2022-05-31 10:30:10|160.98|158.98|161.15|159.15|161.33|159.33|160.98|158.98|0
1653993020000|2022-05-31 10:30:20|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1653993030000|2022-05-31 10:30:30|161.15|159.15|161.07|159.07|161.33|159.33|161.07|159.07|0
1653993040000|2022-05-31 10:30:40|161.15|159.15|161.07|159.07|161.15|159.15|160.98|158.98|0
1653993050000|2022-05-31 10:30:50|160.98|158.98|160.45|158.45|160.98|158.98|160.45|158.45|0
1653993060000|2022-05-31 10:31:00|160.63|158.63|161.15|159.15|161.15|159.15|160.54|158.54|0
1653993070000|2022-05-31 10:31:10|160.98|158.98|160.45|158.45|160.98|158.98|160.45|158.45|0
1653993080000|2022-05-31 10:31:20|160.63|158.63|161.5|159.5|161.5|159.5|160.63|158.63|0
1653993090000|2022-05-31 10:31:30|161.68|159.68|161.59|159.59|161.68|159.68|161.59|159.59|0
1653993100000|2022-05-31 10:31:40|161.5|159.5|161.68|159.68|161.68|159.68|161.5|159.5|0
1653993110000|2022-05-31 10:31:50|161.85|159.85|161.77|159.77|161.85|159.85|161.68|159.68|0
1653993120000|2022-05-31 10:32:00|161.85|159.85|162.56|160.56|162.56|160.56|161.85|159.85|0
1653993130000|2022-05-31 10:32:10|162.82|160.82|162.73|160.73|163|161|162.73|160.73|0
1653993140000|2022-05-31 10:32:20|162.56|160.56|162.12|160.12|162.56|160.56|162.12|160.12|0
1653993150000|2022-05-31 10:32:30|162.2|160.2|162.03|160.03|162.2|160.2|162.03|160.03|0
1653993160000|2022-05-31 10:32:40|162.12|160.12|162.2|160.2|162.2|160.2|162.12|160.12|0
1653993170000|2022-05-31 10:32:50|162.12|160.12|162.38|160.38|162.38|160.38|162.12|160.12|0
1653993180000|2022-05-31 10:33:00|162.73|160.73|162.03|160.03|162.73|160.73|162.03|160.03|0
1653993190000|2022-05-31 10:33:10|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1653993200000|2022-05-31 10:33:20|162.38|160.38|162.2|160.2|162.38|160.38|162.2|160.2|0
1653993210000|2022-05-31 10:33:30|162.29|160.29|162.2|160.2|162.29|160.29|162.12|160.12|0
1653993220000|2022-05-31 10:33:40|162.03|160.03|162.12|160.12|162.2|160.2|162.03|160.03|0
1653993230000|2022-05-31 10:33:50|162.03|160.03|161.85|159.85|162.03|160.03|161.85|159.85|0
1653993240000|2022-05-31 10:34:00|161.77|159.77|161.94|159.94|162.03|160.03|161.77|159.77|0
1653993250000|2022-05-31 10:34:10|162.03|160.03|162.38|160.38|162.38|160.38|162.03|160.03|0
1653993260000|2022-05-31 10:34:20|162.03|160.03|161.94|159.94|162.03|160.03|161.85|159.85|0
1653993270000|2022-05-31 10:34:30|161.85|159.85|161.67|159.67|161.85|159.85|161.67|159.67|0
1653993280000|2022-05-31 10:34:40|161.85|159.85|161.94|159.94|161.94|159.94|161.85|159.85|0
1653993290000|2022-05-31 10:34:50|161.85|159.85|161.85|159.85|161.94|159.94|161.76|159.76|0
1653993300000|2022-05-31 10:35:00|161.76|159.76|161.76|159.76|161.76|159.76|161.67|159.67|0
1653993310000|2022-05-31 10:35:10|161.67|159.67|161.15|159.15|161.67|159.67|161.15|159.15|0
1653993320000|2022-05-31 10:35:20|161.06|159.06|161.15|159.15|161.15|159.15|161.06|159.06|0
1653993330000|2022-05-31 10:35:30|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1653993340000|2022-05-31 10:35:40|161.15|159.15|161.15|159.15|161.15|159.15|160.97|158.97|0
1653993350000|2022-05-31 10:35:50|161.5|159.5|160.97|158.97|161.5|159.5|160.97|158.97|0
1653993360000|2022-05-31 10:36:00|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1653993380000|2022-05-31 10:36:20|161.67|159.67|161.15|159.15|161.67|159.67|161.15|159.15|0
1653993390000|2022-05-31 10:36:30|160.97|158.97|160.8|158.8|160.97|158.97|160.8|158.8|0
1653993400000|2022-05-31 10:36:40|160.79|158.79|160.79|158.79|160.79|158.79|160.79|158.79|0
1653993420000|2022-05-31 10:37:00|161.32|159.32|161.32|159.32|161.32|159.32|161.32|159.32|0
1653993430000|2022-05-31 10:37:10|161.24|159.24|160.97|158.97|161.24|159.24|160.97|158.97|0
1653993450000|2022-05-31 10:37:30|161.14|159.14|161.49|159.49|161.49|159.49|161.14|159.14|0
1653993460000|2022-05-31 10:37:40|160.56|158.56|160.38|158.38|160.73|158.73|160.38|158.38|0
1653993470000|2022-05-31 10:37:50|160.21|158.21|160.21|158.21|160.21|158.21|160.21|158.21|0
1653993480000|2022-05-31 10:38:00|160.38|158.38|160.38|158.38|160.38|158.38|160.3|158.3|0
1653993490000|2022-05-31 10:38:10|160.21|158.21|160.21|158.21|160.21|158.21|160.12|158.12|0
1653993500000|2022-05-31 10:38:20|160.03|158.03|158.98|156.98|160.03|158.03|158.98|156.98|0
1653993510000|2022-05-31 10:38:30|158.81|156.81|158.98|156.98|159.16|157.16|158.81|156.81|0
1653993520000|2022-05-31 10:38:40|159.16|157.16|158.81|156.81|159.16|157.16|158.81|156.81|0
1653993530000|2022-05-31 10:38:50|158.73|156.73|158.81|156.81|158.81|156.81|158.73|156.73|0
1653993540000|2022-05-31 10:39:00|158.72|156.72|158.9|156.9|158.9|156.9|158.72|156.72|0
1653993550000|2022-05-31 10:39:10|158.11|156.11|158.11|156.11|158.11|156.11|158.11|156.11|0
1653993560000|2022-05-31 10:39:20|158.03|156.03|158.11|156.11|158.11|156.11|158.03|156.03|0
1653993570000|2022-05-31 10:39:30|157.94|155.94|156.9|154.9|157.94|155.94|156.9|154.9|0
1653993580000|2022-05-31 10:39:40|157.07|155.07|156.03|154.03|157.07|155.07|156.03|154.03|0
1653993590000|2022-05-31 10:39:50|156.12|154.12|156.03|154.03|156.2|154.2|156.03|154.03|0
1653993600000|2022-05-31 10:40:00|156.2|154.2|156.38|154.38|156.55|154.55|156.2|154.2|0
1653993610000|2022-05-31 10:40:10|156.03|154.03|155.34|153.34|156.03|154.03|155.34|153.34|0
1653993620000|2022-05-31 10:40:20|155.26|153.26|155.34|153.34|155.34|153.34|155|153|0
1653993630000|2022-05-31 10:40:30|154.65|152.65|155.34|153.34|155.51|153.51|154.65|152.65|0
1653993640000|2022-05-31 10:40:40|155.17|153.17|155.51|153.51|155.51|153.51|155.17|153.17|0
1653993650000|2022-05-31 10:40:50|155.17|153.17|154.48|152.48|155.17|153.17|154.48|152.48|0
1653993660000|2022-05-31 10:41:00|154.65|152.65|154.65|152.65|154.65|152.65|154.65|152.65|0
1653993670000|2022-05-31 10:41:10|154.82|152.82|154.48|152.48|154.82|152.82|154.31|152.31|0
1653993680000|2022-05-31 10:41:20|154.31|152.31|154.48|152.48|154.48|152.48|154.31|152.31|0
1653993690000|2022-05-31 10:41:30|154.31|152.31|154.48|152.48|154.65|152.65|154.31|152.31|0
1653993700000|2022-05-31 10:41:40|154.65|152.65|154.74|152.74|154.74|152.74|154.48|152.48|0
1653993710000|2022-05-31 10:41:50|154.82|152.82|155.17|153.17|155.17|153.17|154.65|152.65|0
1653993720000|2022-05-31 10:42:00|154.82|152.82|154.65|152.65|154.82|152.82|154.65|152.65|0
1653993730000|2022-05-31 10:42:10|154.82|152.82|154.82|152.82|154.82|152.82|154.65|152.65|0
1653993740000|2022-05-31 10:42:20|153.79|151.79|153.28|151.28|153.79|151.79|153.28|151.28|0
1653993750000|2022-05-31 10:42:30|153.45|151.45|154.48|152.48|154.48|152.48|153.45|151.45|0
1653993760000|2022-05-31 10:42:40|154.31|152.31|154.13|152.13|154.82|152.82|154.13|152.13|0
1653993770000|2022-05-31 10:42:50|153.79|151.79|153.62|151.62|153.79|151.79|153.62|151.62|0
1653993780000|2022-05-31 10:43:00|154.13|152.13|153.88|151.88|154.13|152.13|153.62|151.62|0
1653993790000|2022-05-31 10:43:10|153.79|151.79|153.79|151.79|153.79|151.79|153.71|151.71|0
1653993800000|2022-05-31 10:43:20|153.45|151.45|153.54|151.54|153.62|151.62|153.45|151.45|0
1653993810000|2022-05-31 10:43:30|153.28|151.28|153.45|151.45|153.45|151.45|153.28|151.28|0
1653993820000|2022-05-31 10:43:40|153.37|151.37|152.94|150.94|153.37|151.37|152.94|150.94|0
1653993830000|2022-05-31 10:43:50|153.11|151.11|152.94|150.94|153.11|151.11|152.94|150.94|0
1653993840000|2022-05-31 10:44:00|152.93|150.93|152.93|150.93|152.93|150.93|152.76|150.76|0
1653993850000|2022-05-31 10:44:10|152.85|150.85|152.25|150.25|152.85|150.85|152.25|150.25|0
1653993860000|2022-05-31 10:44:20|152.08|150.08|152.25|150.25|152.25|150.25|152.08|150.08|0
1653993870000|2022-05-31 10:44:30|152.17|150.17|152.25|150.25|152.42|150.42|152.17|150.17|0
1653993880000|2022-05-31 10:44:40|151.57|149.57|151.91|149.91|151.91|149.91|151.57|149.57|0
1653993890000|2022-05-31 10:44:50|151.74|149.74|151.91|149.91|151.91|149.91|151.74|149.74|0
1653993900000|2022-05-31 10:45:00|152.25|150.25|151.91|149.91|152.25|150.25|151.91|149.91|0
1653993910000|2022-05-31 10:45:10|151.74|149.74|151.23|149.23|151.74|149.74|151.06|149.06|0
1653993920000|2022-05-31 10:45:20|151.15|149.15|150.64|148.64|151.15|149.15|150.64|148.64|0
1653993930000|2022-05-31 10:45:30|150.98|148.98|150.89|148.89|150.98|148.98|150.89|148.89|0
1653993940000|2022-05-31 10:45:40|151.23|149.23|151.4|149.4|151.49|149.49|151.23|149.23|0
1653993950000|2022-05-31 10:45:50|151.23|149.23|151.4|149.4|151.57|149.57|151.23|149.23|0
1653993960000|2022-05-31 10:46:00|151.74|149.74|151.4|149.4|151.74|149.74|151.4|149.4|0
1653993970000|2022-05-31 10:46:10|151.57|149.57|152.08|150.08|152.08|150.08|151.57|149.57|0
1653993980000|2022-05-31 10:46:20|151.57|149.57|151.66|149.66|151.66|149.66|151.57|149.57|0
1653993990000|2022-05-31 10:46:30|151.74|149.74|152.08|150.08|152.08|150.08|151.74|149.74|0
1653994000000|2022-05-31 10:46:40|152.17|150.17|152.42|150.42|152.42|150.42|152.17|150.17|0
1653994010000|2022-05-31 10:46:50|152.51|150.51|152.76|150.76|152.76|150.76|152.51|150.51|0
1653994020000|2022-05-31 10:47:00|152.85|150.85|152.93|150.93|153.1|151.1|152.85|150.85|0
1653994030000|2022-05-31 10:47:10|153.1|151.1|153.44|151.44|153.44|151.44|153.1|151.1|0
1653994040000|2022-05-31 10:47:20|153.27|151.27|154.3|152.3|154.3|152.3|153.27|151.27|0
1653994050000|2022-05-31 10:47:30|154.13|152.13|154.9|152.9|154.9|152.9|154.13|152.13|0
1653994060000|2022-05-31 10:47:40|154.73|152.73|154.47|152.47|154.73|152.73|154.47|152.47|0
1653994070000|2022-05-31 10:47:50|154.3|152.3|154.39|152.39|154.39|152.39|154.3|152.3|0
1653994080000|2022-05-31 10:48:00|154.47|152.47|154.39|152.39|154.47|152.47|154.39|152.39|0
1653994090000|2022-05-31 10:48:10|154.3|152.3|154.47|152.47|154.47|152.47|154.3|152.3|0
1653994100000|2022-05-31 10:48:20|154.56|152.56|154.98|152.98|154.98|152.98|154.56|152.56|0
1653994110000|2022-05-31 10:48:30|154.8|152.8|156.1|154.1|156.1|154.1|154.8|152.8|0
1653994120000|2022-05-31 10:48:40|156.27|154.27|156.27|154.27|156.27|154.27|156.19|154.19|0
1653994130000|2022-05-31 10:48:50|156.1|154.1|156.27|154.27|156.27|154.27|156.1|154.1|0
1653994140000|2022-05-31 10:49:00|155.68|153.68|155.93|153.93|155.93|153.93|155.59|153.59|0
1653994150000|2022-05-31 10:49:10|155.76|153.76|155.85|153.85|155.85|153.85|155.59|153.59|0
1653994160000|2022-05-31 10:49:20|155.76|153.76|155.68|153.68|155.76|153.76|155.59|153.59|0
1653994170000|2022-05-31 10:49:30|155.76|153.76|155.93|153.93|155.93|153.93|155.76|153.76|0
1653994180000|2022-05-31 10:49:40|155.76|153.76|155.25|153.25|155.76|153.76|155.25|153.25|0
1653994190000|2022-05-31 10:49:50|155.42|153.42|155.42|153.42|155.42|153.42|155.42|153.42|0
1653994200000|2022-05-31 10:50:00|155.25|153.25|155.76|153.76|155.76|153.76|155.25|153.25|0
1653994210000|2022-05-31 10:50:10|155.85|153.85|155.76|153.76|155.85|153.85|155.76|153.76|0
1653994220000|2022-05-31 10:50:20|155.59|153.59|155.67|153.67|155.76|153.76|155.59|153.59|0
1653994230000|2022-05-31 10:50:30|155.59|153.59|155.76|153.76|155.76|153.76|155.59|153.59|0
1653994240000|2022-05-31 10:50:40|155.93|153.93|155.24|153.24|155.93|153.93|155.24|153.24|0
1653994250000|2022-05-31 10:50:50|154.99|152.99|155.41|153.41|155.41|153.41|154.99|152.99|0
1653994260000|2022-05-31 10:51:00|155.24|153.24|154.9|152.9|155.24|153.24|154.9|152.9|0
1653994270000|2022-05-31 10:51:10|154.99|152.99|155.07|153.07|155.07|153.07|154.99|152.99|0
1653994280000|2022-05-31 10:51:20|154.9|152.9|155.07|153.07|155.07|153.07|154.9|152.9|0
1653994290000|2022-05-31 10:51:30|154.9|152.9|154.73|152.73|154.9|152.9|154.65|152.65|0
1653994300000|2022-05-31 10:51:40|155.24|153.24|155.07|153.07|155.24|153.24|155.07|153.07|0
1653994310000|2022-05-31 10:51:50|154.9|152.9|155.24|153.24|155.24|153.24|154.9|152.9|0
1653994320000|2022-05-31 10:52:00|155.33|153.33|155.07|153.07|155.41|153.41|155.07|153.07|0
1653994330000|2022-05-31 10:52:10|155.24|153.24|155.24|153.24|155.24|153.24|155.24|153.24|0
1653994340000|2022-05-31 10:52:20|155.58|153.58|155.41|153.41|155.58|153.58|155.41|153.41|0
1653994350000|2022-05-31 10:52:30|155.58|153.58|155.92|153.92|156.1|154.1|155.58|153.58|0
1653994360000|2022-05-31 10:52:40|156.1|154.1|156.1|154.1|156.1|154.1|156.1|154.1|0
1653994370000|2022-05-31 10:52:50|155.92|153.92|156.1|154.1|156.18|154.18|155.92|153.92|0
1653994380000|2022-05-31 10:53:00|155.92|153.92|156.09|154.09|156.09|154.09|155.75|153.75|0
1653994390000|2022-05-31 10:53:10|156.27|154.27|157.29|155.29|157.29|155.29|156.27|154.27|0
1653994400000|2022-05-31 10:53:20|156.95|154.95|157.29|155.29|157.29|155.29|156.95|154.95|0
1653994410000|2022-05-31 10:53:30|157.38|155.38|157.29|155.29|157.38|155.38|157.29|155.29|0
1653994420000|2022-05-31 10:53:40|157.12|155.12|156.95|154.95|157.12|155.12|156.78|154.78|0
1653994430000|2022-05-31 10:53:50|157.29|155.29|157.64|155.64|157.64|155.64|157.29|155.29|0
1653994440000|2022-05-31 10:54:00|157.73|155.73|157.73|155.73|157.73|155.73|157.64|155.64|0
1653994450000|2022-05-31 10:54:10|157.81|155.81|158.15|156.15|158.15|156.15|157.81|155.81|0
1653994460000|2022-05-31 10:54:20|158.07|156.07|157.64|155.64|158.07|156.07|157.64|155.64|0
1653994470000|2022-05-31 10:54:30|157.55|155.55|157.29|155.29|157.55|155.55|157.29|155.29|0
1653994480000|2022-05-31 10:54:40|156.95|154.95|157.04|155.04|157.12|155.12|156.95|154.95|0
1653994490000|2022-05-31 10:54:50|157.12|155.12|157.04|155.04|157.12|155.12|157.04|155.04|0
1653994500000|2022-05-31 10:55:00|157.12|155.12|156.61|154.61|157.12|155.12|156.61|154.61|0
1653994510000|2022-05-31 10:55:10|156.52|154.52|156.26|154.26|156.52|154.52|156.26|154.26|0
1653994520000|2022-05-31 10:55:20|156.09|154.09|155.84|153.84|156.09|154.09|155.84|153.84|0
1653994530000|2022-05-31 10:55:30|156.09|154.09|155.92|153.92|156.09|154.09|155.92|153.92|0
1653994540000|2022-05-31 10:55:40|155.75|153.75|155.58|153.58|155.75|153.75|155.41|153.41|0
1653994550000|2022-05-31 10:55:50|155.5|153.5|155.41|153.41|155.58|153.58|155.41|153.41|0
1653994560000|2022-05-31 10:56:00|155.58|153.58|155.92|153.92|155.92|153.92|155.58|153.58|0
1653994570000|2022-05-31 10:56:10|155.75|153.75|155.75|153.75|155.75|153.75|155.67|153.67|0
1653994580000|2022-05-31 10:56:20|155.92|153.92|156.6|154.6|156.6|154.6|155.92|153.92|0
1653994590000|2022-05-31 10:56:30|156.35|154.35|156.26|154.26|156.35|154.35|156.26|154.26|0
1653994600000|2022-05-31 10:56:40|156.43|154.43|156.35|154.35|156.43|154.43|156.35|154.35|0
1653994610000|2022-05-31 10:56:50|156.43|154.43|156.77|154.77|156.77|154.77|156.43|154.43|0
1653994620000|2022-05-31 10:57:00|156.69|154.69|156.95|154.95|156.95|154.95|156.6|154.6|0
1653994630000|2022-05-31 10:57:10|157.03|155.03|157.03|155.03|157.03|155.03|157.03|155.03|0
1653994640000|2022-05-31 10:57:20|157.12|155.12|157.12|155.12|157.29|155.29|157.12|155.12|0
1653994650000|2022-05-31 10:57:30|157.38|155.38|157.29|155.29|157.46|155.46|157.29|155.29|0
1653994660000|2022-05-31 10:57:40|157.63|155.63|157.29|155.29|157.63|155.63|157.29|155.29|0
1653994670000|2022-05-31 10:57:50|157.46|155.46|157.63|155.63|157.63|155.63|157.46|155.46|0
1653994680000|2022-05-31 10:58:00|157.46|155.46|157.46|155.46|157.46|155.46|157.46|155.46|0
1653994690000|2022-05-31 10:58:10|157.38|155.38|157.03|155.03|157.38|155.38|157.03|155.03|0
1653994700000|2022-05-31 10:58:20|156.6|154.6|156.09|154.09|156.6|154.6|156.09|154.09|0
1653994710000|2022-05-31 10:58:30|156.43|154.43|156.6|154.6|156.6|154.6|156.43|154.43|0
1653994720000|2022-05-31 10:58:40|156.94|154.94|157.11|155.11|157.11|155.11|156.94|154.94|0
1653994730000|2022-05-31 10:58:50|157.2|155.2|157.11|155.11|157.29|155.29|157.11|155.11|0
1653994740000|2022-05-31 10:59:00|157.2|155.2|156.94|154.94|157.2|155.2|156.94|154.94|0
1653994750000|2022-05-31 10:59:10|156.77|154.77|156.77|154.77|156.77|154.77|156.77|154.77|0
1653994760000|2022-05-31 10:59:20|157.11|155.11|157.11|155.11|157.11|155.11|157.11|155.11|0
1653994770000|2022-05-31 10:59:30|156.94|154.94|157.28|155.28|157.28|155.28|156.94|154.94|0
1653994780000|2022-05-31 10:59:40|157.46|155.46|157.28|155.28|157.46|155.46|157.28|155.28|0
1653994790000|2022-05-31 10:59:50|157.63|155.63|157.2|155.2|157.63|155.63|157.2|155.2|0
1653994800000|2022-05-31 11:00:00|156.69|154.69|156.25|154.25|156.69|154.69|156.25|154.25|0
1653994810000|2022-05-31 11:00:10|156.34|154.34|156.6|154.6|156.6|154.6|155.91|153.91|0
1653994820000|2022-05-31 11:00:20|156.34|154.34|156.25|154.25|156.43|154.43|156.25|154.25|0
1653994830000|2022-05-31 11:00:30|156.08|154.08|155.57|153.57|156.08|154.08|155.57|153.57|0
1653994840000|2022-05-31 11:00:40|155.4|153.4|154.89|152.89|155.4|153.4|154.89|152.89|0
1653994850000|2022-05-31 11:00:50|155.06|153.06|155.4|153.4|155.4|153.4|155.06|153.06|0
1653994860000|2022-05-31 11:01:00|155.06|153.06|155.23|153.23|155.4|153.4|155.06|153.06|0
1653994870000|2022-05-31 11:01:10|155.06|153.06|154.55|152.55|155.06|153.06|154.55|152.55|0
1653994880000|2022-05-31 11:01:20|154.72|152.72|154.38|152.38|154.72|152.72|154.38|152.38|0
1653994890000|2022-05-31 11:01:30|154.55|152.55|154.72|152.72|154.72|152.72|154.55|152.55|0
1653994900000|2022-05-31 11:01:40|154.21|152.21|154.03|152.03|154.29|152.29|154.03|152.03|0
1653994910000|2022-05-31 11:01:50|154.2|152.2|154.37|152.37|154.37|152.37|154.03|152.03|0
1653994920000|2022-05-31 11:02:00|154.2|152.2|154.03|152.03|154.2|152.2|154.03|152.03|0
1653994930000|2022-05-31 11:02:10|153.95|151.95|153.86|151.86|154.03|152.03|153.86|151.86|0
1653994940000|2022-05-31 11:02:20|154.03|152.03|154.03|152.03|154.2|152.2|154.03|152.03|0
1653994950000|2022-05-31 11:02:30|154.37|152.37|154.54|152.54|154.54|152.54|154.37|152.37|0
1653994960000|2022-05-31 11:02:40|154.46|152.46|154.37|152.37|154.54|152.54|154.37|152.37|0
1653994970000|2022-05-31 11:02:50|154.63|152.63|154.71|152.71|154.71|152.71|154.54|152.54|0
1653994980000|2022-05-31 11:03:00|155.05|153.05|154.71|152.71|155.05|153.05|154.71|152.71|0
1653994990000|2022-05-31 11:03:10|153.61|151.61|153.52|151.52|153.61|151.61|153.18|151.18|0
1653995000000|2022-05-31 11:03:20|153.69|151.69|154.2|152.2|154.2|152.2|153.69|151.69|0
1653995010000|2022-05-31 11:03:30|154.37|152.37|154.12|152.12|154.37|152.37|154.12|152.12|0
1653995020000|2022-05-31 11:03:40|153.18|151.18|153.18|151.18|153.18|151.18|152.85|150.85|0
1653995030000|2022-05-31 11:03:50|153.27|151.27|153.35|151.35|153.35|151.35|153.18|151.18|0
1653995040000|2022-05-31 11:04:00|153.18|151.18|153.18|151.18|153.18|151.18|153.18|151.18|0
1653995050000|2022-05-31 11:04:10|153.01|151.01|153.52|151.52|153.52|151.52|153.01|151.01|0
1653995060000|2022-05-31 11:04:20|153.35|151.35|153.27|151.27|153.35|151.35|153.27|151.27|0
1653995070000|2022-05-31 11:04:30|153.18|151.18|153.52|151.52|153.52|151.52|153.18|151.18|0
1653995080000|2022-05-31 11:04:40|153.69|151.69|153.86|151.86|153.86|151.86|153.69|151.69|0
1653995090000|2022-05-31 11:04:50|153.69|151.69|153.35|151.35|153.69|151.69|153.35|151.35|0
1653995100000|2022-05-31 11:05:00|153.01|151.01|152.84|150.84|153.18|151.18|152.84|150.84|0
1653995110000|2022-05-31 11:05:10|152.34|150.34|152.5|150.5|152.5|150.5|152.34|150.34|0
1653995120000|2022-05-31 11:05:20|152.67|150.67|153.01|151.01|153.27|151.27|152.67|150.67|0
1653995130000|2022-05-31 11:05:30|152.84|150.84|153.01|151.01|153.01|151.01|152.84|150.84|0
1653995140000|2022-05-31 11:05:40|153.18|151.18|152.84|150.84|153.18|151.18|152.84|150.84|0
1653995150000|2022-05-31 11:05:50|153.01|151.01|153.01|151.01|153.01|151.01|153.01|151.01|0
1653995160000|2022-05-31 11:06:00|153.18|151.18|153.35|151.35|153.44|151.44|153.18|151.18|0
1653995170000|2022-05-31 11:06:10|153.52|151.52|153.35|151.35|153.52|151.52|153.18|151.18|0
1653995190000|2022-05-31 11:06:30|153.18|151.18|152.5|150.5|153.18|151.18|152.33|150.33|0
1653995200000|2022-05-31 11:06:40|152.67|150.67|152.33|150.33|152.67|150.67|152.33|150.33|0
1653995210000|2022-05-31 11:06:50|152.5|150.5|152.5|150.5|152.67|150.67|152.5|150.5|0
1653995220000|2022-05-31 11:07:00|152.67|150.67|152.67|150.67|152.67|150.67|152.59|150.59|0
1653995230000|2022-05-31 11:07:10|152.84|150.84|152.5|150.5|152.84|150.84|152.5|150.5|0
1653995240000|2022-05-31 11:07:20|152.42|150.42|152.5|150.5|152.5|150.5|152.42|150.42|0
1653995250000|2022-05-31 11:07:30|152.33|150.33|152.67|150.67|152.67|150.67|152.33|150.33|0
1653995260000|2022-05-31 11:07:40|152.84|150.84|152.5|150.5|152.84|150.84|152.5|150.5|0
1653995270000|2022-05-31 11:07:50|152.16|150.16|152.33|150.33|152.33|150.33|152.16|150.16|0
1653995280000|2022-05-31 11:08:00|152.16|150.16|152.33|150.33|152.33|150.33|151.99|149.99|0
1653995290000|2022-05-31 11:08:10|152.16|150.16|152.33|150.33|152.33|150.33|152.08|150.08|0
1653995300000|2022-05-31 11:08:20|152.16|150.16|152.33|150.33|152.33|150.33|152.16|150.16|0
1653995310000|2022-05-31 11:08:30|152.5|150.5|151.82|149.82|152.5|150.5|151.82|149.82|0
1653995320000|2022-05-31 11:08:40|151.99|149.99|151.32|149.32|151.99|149.99|151.15|149.15|0
1653995330000|2022-05-31 11:08:50|151.15|149.15|150.81|148.81|151.15|149.15|150.81|148.81|0
1653995340000|2022-05-31 11:09:00|150.65|148.65|150.65|148.65|150.81|148.81|150.48|148.48|0
1653995350000|2022-05-31 11:09:10|150.73|148.73|150.48|148.48|150.73|148.73|150.31|148.31|0
1653995360000|2022-05-31 11:09:20|150.65|148.65|150.31|148.31|150.65|148.65|150.31|148.31|0
1653995370000|2022-05-31 11:09:30|150.48|148.48|150.31|148.31|150.65|148.65|150.31|148.31|0
1653995380000|2022-05-31 11:09:40|150.48|148.48|150.48|148.48|150.81|148.81|150.48|148.48|0
1653995390000|2022-05-31 11:09:50|150.31|148.31|150.48|148.48|150.48|148.48|150.31|148.31|0
1653995400000|2022-05-31 11:10:00|150.56|148.56|150.48|148.48|150.64|148.64|150.48|148.48|0
1653995410000|2022-05-31 11:10:10|150.31|148.31|150.48|148.48|150.64|148.64|150.31|148.31|0
1653995420000|2022-05-31 11:10:20|150.31|148.31|149.81|147.81|150.48|148.48|149.81|147.81|0
1653995430000|2022-05-31 11:10:30|149.47|147.47|148.97|146.97|149.47|147.47|148.97|146.97|0
1653995440000|2022-05-31 11:10:40|149.47|147.47|149.64|147.64|149.64|147.64|149.47|147.47|0
1653995450000|2022-05-31 11:10:50|149.81|147.81|149.64|147.64|149.81|147.81|149.64|147.64|0
1653995460000|2022-05-31 11:11:00|149.97|147.97|149.8|147.8|149.97|147.97|149.8|147.8|0
1653995470000|2022-05-31 11:11:10|149.64|147.64|149.64|147.64|149.64|147.64|149.64|147.64|0
1653995480000|2022-05-31 11:11:20|150.06|148.06|149.97|147.97|150.06|148.06|149.97|147.97|0
1653995490000|2022-05-31 11:11:30|150.14|148.14|149.8|147.8|150.14|148.14|149.8|147.8|0
1653995500000|2022-05-31 11:11:40|149.97|147.97|150.14|148.14|150.14|148.14|149.97|147.97|0
1653995510000|2022-05-31 11:11:50|150.47|148.47|150.64|148.64|150.64|148.64|150.47|148.47|0
1653995520000|2022-05-31 11:12:00|150.47|148.47|150.98|148.98|150.98|148.98|150.47|148.47|0
1653995530000|2022-05-31 11:12:10|151.31|149.31|151.48|149.48|151.48|149.48|151.31|149.31|0
1653995540000|2022-05-31 11:12:20|151.65|149.65|151.99|149.99|151.99|149.99|151.65|149.65|0
1653995550000|2022-05-31 11:12:30|152.32|150.32|152.32|150.32|152.49|150.49|152.32|150.32|0
1653995560000|2022-05-31 11:12:40|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1653995570000|2022-05-31 11:12:50|152.32|150.32|152.49|150.49|152.49|150.49|152.24|150.24|0
1653995580000|2022-05-31 11:13:00|152.66|150.66|152.66|150.66|152.66|150.66|152.66|150.66|0
1653995590000|2022-05-31 11:13:10|152.49|150.49|152.49|150.49|152.66|150.66|152.49|150.49|0
1653995600000|2022-05-31 11:13:20|152.66|150.66|152.66|150.66|152.66|150.66|152.66|150.66|0
1653995610000|2022-05-31 11:13:30|152.49|150.49|152.66|150.66|152.66|150.66|152.49|150.49|0
1653995620000|2022-05-31 11:13:40|153.17|151.17|153.26|151.26|153.26|151.26|153.17|151.17|0
1653995630000|2022-05-31 11:13:50|153.34|151.34|153.51|151.51|153.51|151.51|153.34|151.34|0
1653995640000|2022-05-31 11:14:00|154.02|152.02|154.02|152.02|154.02|152.02|153.85|151.85|0
1653995650000|2022-05-31 11:14:10|153.85|151.85|154.1|152.1|154.27|152.27|153.85|151.85|0
1653995660000|2022-05-31 11:14:20|154.53|152.53|154.7|152.7|154.7|152.7|154.35|152.35|0
1653995670000|2022-05-31 11:14:30|154.52|152.52|154.35|152.35|154.52|152.52|154.35|152.35|0
1653995680000|2022-05-31 11:14:40|154.18|152.18|154.18|152.18|154.18|152.18|154.18|152.18|0
1653995690000|2022-05-31 11:14:50|154.35|152.35|154.35|152.35|154.35|152.35|154.35|152.35|0
1653995700000|2022-05-31 11:15:00|154.52|152.52|154.69|152.69|154.69|152.69|154.52|152.52|0
1653995710000|2022-05-31 11:15:10|154.86|152.86|154.86|152.86|154.86|152.86|154.86|152.86|0
1653995720000|2022-05-31 11:15:20|154.69|152.69|154.69|152.69|154.86|152.86|154.69|152.69|0
1653995730000|2022-05-31 11:15:30|154.61|152.61|154.52|152.52|154.69|152.69|154.52|152.52|0
1653995740000|2022-05-31 11:15:40|154.69|152.69|155.03|153.03|155.03|153.03|154.69|152.69|0
1653995750000|2022-05-31 11:15:50|154.78|152.78|154.86|152.86|154.86|152.86|154.78|152.78|0
1653995760000|2022-05-31 11:16:00|154.78|152.78|154.78|152.78|154.86|152.86|154.78|152.78|0
1653995770000|2022-05-31 11:16:10|154.86|152.86|154.69|152.69|154.86|152.86|154.69|152.69|0
1653995780000|2022-05-31 11:16:20|154.78|152.78|154.69|152.69|154.78|152.78|154.69|152.69|0
1653995790000|2022-05-31 11:16:30|154.61|152.61|154.52|152.52|154.61|152.61|154.52|152.52|0
1653995800000|2022-05-31 11:16:40|154.69|152.69|154.69|152.69|154.69|152.69|154.61|152.61|0
1653995810000|2022-05-31 11:16:50|155.03|153.03|155.03|153.03|155.03|153.03|155.03|153.03|0
1653995820000|2022-05-31 11:17:00|154.86|152.86|154.69|152.69|154.86|152.86|154.69|152.69|0
1653995830000|2022-05-31 11:17:10|154.61|152.61|155.03|153.03|155.03|153.03|154.61|152.61|0
1653995840000|2022-05-31 11:17:20|154.86|152.86|155.2|153.2|155.2|153.2|154.86|152.86|0
1653995850000|2022-05-31 11:17:30|155.37|153.37|155.37|153.37|155.46|153.46|155.2|153.2|0
1653995860000|2022-05-31 11:17:40|155.29|153.29|155.54|153.54|155.71|153.71|155.29|153.29|0
1653995870000|2022-05-31 11:17:50|155.71|153.71|155.63|153.63|155.8|153.8|155.63|153.63|0
1653995880000|2022-05-31 11:18:00|155.54|153.54|156.06|154.06|156.06|154.06|155.54|153.54|0
1653995890000|2022-05-31 11:18:10|155.88|153.88|156.23|154.23|156.23|154.23|155.88|153.88|0
1653995900000|2022-05-31 11:18:20|156.4|154.4|156.74|154.74|156.74|154.74|156.4|154.4|0
1653995910000|2022-05-31 11:18:30|156.49|154.49|155.88|153.88|156.49|154.49|155.88|153.88|0
1653995920000|2022-05-31 11:18:40|156.23|154.23|155.97|153.97|156.23|154.23|155.97|153.97|0
1653995930000|2022-05-31 11:18:50|156.14|154.14|156.4|154.4|156.4|154.4|156.14|154.14|0
1653995940000|2022-05-31 11:19:00|156.23|154.23|156.23|154.23|156.23|154.23|156.05|154.05|0
1653995950000|2022-05-31 11:19:10|156.31|154.31|156.49|154.49|156.49|154.49|156.14|154.14|0
1653995960000|2022-05-31 11:19:20|156.57|154.57|156.31|154.31|156.57|154.57|156.31|154.31|0
1653995970000|2022-05-31 11:19:30|156.57|154.57|156.66|154.66|156.66|154.66|156.57|154.57|0
1653995980000|2022-05-31 11:19:40|156.4|154.4|156.31|154.31|156.4|154.4|156.31|154.31|0
1653995990000|2022-05-31 11:19:50|156.22|154.22|155.88|153.88|156.22|154.22|155.88|153.88|0
1653996000000|2022-05-31 11:20:00|155.71|153.71|155.8|153.8|155.97|153.97|155.71|153.71|0
1653996010000|2022-05-31 11:20:10|155.71|153.71|155.12|153.12|155.71|153.71|155.12|153.12|0
1653996020000|2022-05-31 11:20:20|155.54|153.54|156.39|154.39|156.39|154.39|155.54|153.54|0
1653996030000|2022-05-31 11:20:30|156.22|154.22|156.05|154.05|156.22|154.22|155.88|153.88|0
1653996040000|2022-05-31 11:20:40|155.88|153.88|155.29|153.29|155.88|153.88|155.29|153.29|0
1653996050000|2022-05-31 11:20:50|154.69|152.69|154.43|152.43|154.86|152.86|154.34|152.34|0
1653996060000|2022-05-31 11:21:00|154.6|152.6|154.86|152.86|155.03|153.03|154.6|152.6|0
1653996070000|2022-05-31 11:21:10|154.68|152.68|155.03|153.03|155.03|153.03|154.68|152.68|0
1653996080000|2022-05-31 11:21:20|154.68|152.68|154.77|152.77|154.77|152.77|154.68|152.68|0
1653996090000|2022-05-31 11:21:30|154.85|152.85|155.02|153.02|155.03|153.03|154.85|152.85|0
1653996100000|2022-05-31 11:21:40|154.94|152.94|155.2|153.2|155.2|153.2|154.94|152.94|0
1653996110000|2022-05-31 11:21:50|155.02|153.02|155.28|153.28|155.28|153.28|154.85|152.85|0
1653996120000|2022-05-31 11:22:00|155.71|153.71|156.56|154.56|156.56|154.56|155.71|153.71|0
1653996130000|2022-05-31 11:22:10|156.65|154.65|156.39|154.39|156.65|154.65|156.39|154.39|0
1653996140000|2022-05-31 11:22:20|155.88|153.88|156.22|154.22|156.22|154.22|155.88|153.88|0
1653996150000|2022-05-31 11:22:30|156.05|154.05|156.22|154.22|156.22|154.22|156.05|154.05|0
1653996160000|2022-05-31 11:22:40|156.14|154.14|156.14|154.14|156.14|154.14|156.14|154.14|0
1653996170000|2022-05-31 11:22:50|156.31|154.31|156.22|154.22|156.39|154.39|156.22|154.22|0
1653996180000|2022-05-31 11:23:00|156.14|154.14|156.05|154.05|156.31|154.31|156.05|154.05|0
1653996190000|2022-05-31 11:23:10|155.88|153.88|155.53|153.53|155.88|153.88|155.53|153.53|0
1653996200000|2022-05-31 11:23:20|155.36|153.36|155.7|153.7|155.71|153.71|155.36|153.36|0
1653996210000|2022-05-31 11:23:30|155.88|153.88|155.7|153.7|155.88|153.88|155.7|153.7|0
1653996220000|2022-05-31 11:23:40|155.62|153.62|155.7|153.7|155.7|153.7|155.53|153.53|0
1653996230000|2022-05-31 11:23:50|156.05|154.05|156.22|154.22|156.56|154.56|156.05|154.05|0
1653996240000|2022-05-31 11:24:00|156.31|154.31|156.05|154.05|156.31|154.31|156.05|154.05|0
1653996250000|2022-05-31 11:24:10|156.39|154.39|156.13|154.13|156.56|154.56|156.13|154.13|0
1653996260000|2022-05-31 11:24:20|156.39|154.39|156.22|154.22|156.39|154.39|156.22|154.22|0
1653996270000|2022-05-31 11:24:30|155.7|153.7|155.87|153.87|155.87|153.87|155.7|153.7|0
1653996280000|2022-05-31 11:24:40|156.22|154.22|156.22|154.22|156.22|154.22|156.05|154.05|0
1653996290000|2022-05-31 11:24:50|156.13|154.13|156.22|154.22|156.31|154.31|156.13|154.13|0
1653996300000|2022-05-31 11:25:00|156.3|154.3|156.22|154.22|156.3|154.3|156.04|154.04|0
1653996310000|2022-05-31 11:25:10|156.39|154.39|156.3|154.3|156.39|154.39|156.22|154.22|0
1653996320000|2022-05-31 11:25:20|156.22|154.22|156.56|154.56|156.73|154.73|156.22|154.22|0
1653996330000|2022-05-31 11:25:30|156.9|154.9|156.9|154.9|156.9|154.9|156.9|154.9|0
1653996340000|2022-05-31 11:25:40|156.82|154.82|156.73|154.73|156.82|154.82|156.73|154.73|0
1653996360000|2022-05-31 11:26:00|156.56|154.56|156.56|154.56|156.56|154.56|156.56|154.56|0
1653996370000|2022-05-31 11:26:10|156.73|154.73|156.73|154.73|156.73|154.73|156.65|154.65|0
1653996380000|2022-05-31 11:26:20|156.9|154.9|156.65|154.65|156.9|154.9|156.65|154.65|0
1653996390000|2022-05-31 11:26:30|156.56|154.56|156.38|154.38|156.56|154.56|156.38|154.38|0
1653996400000|2022-05-31 11:26:40|156.21|154.21|156.38|154.38|156.38|154.38|156.21|154.21|0
1653996410000|2022-05-31 11:26:50|156.56|154.56|156.73|154.73|156.73|154.73|156.38|154.38|0
1653996420000|2022-05-31 11:27:00|156.56|154.56|156.64|154.64|156.64|154.64|156.47|154.47|0
1653996430000|2022-05-31 11:27:10|156.56|154.56|156.9|154.9|156.99|154.99|156.56|154.56|0
1653996440000|2022-05-31 11:27:20|156.73|154.73|156.9|154.9|156.9|154.9|156.73|154.73|0
1653996450000|2022-05-31 11:27:30|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1653996460000|2022-05-31 11:27:40|156.99|154.99|157.07|155.07|157.24|155.24|156.99|154.99|0
1653996470000|2022-05-31 11:27:50|156.99|154.99|156.99|154.99|156.99|154.99|156.99|154.99|0
1653996480000|2022-05-31 11:28:00|157.07|155.07|157.24|155.24|157.24|155.24|157.07|155.07|0
1653996490000|2022-05-31 11:28:10|157.07|155.07|157.07|155.07|157.24|155.24|157.07|155.07|0
1653996500000|2022-05-31 11:28:20|157.76|155.76|157.67|155.67|157.76|155.76|157.58|155.58|0
1653996510000|2022-05-31 11:28:30|157.24|155.24|157.24|155.24|157.24|155.24|157.16|155.16|0
1653996520000|2022-05-31 11:28:40|157.07|155.07|157.07|155.07|157.16|155.16|157.07|155.07|0
1653996530000|2022-05-31 11:28:50|157.41|155.41|157.07|155.07|157.5|155.5|157.07|155.07|0
1653996540000|2022-05-31 11:29:00|156.98|154.98|157.24|155.24|157.24|155.24|156.98|154.98|0
1653996550000|2022-05-31 11:29:10|157.07|155.07|157.07|155.07|157.07|155.07|156.89|154.89|0
1653996560000|2022-05-31 11:29:20|157.24|155.24|157.41|155.41|157.41|155.41|157.24|155.24|0
1653996570000|2022-05-31 11:29:30|157.24|155.24|157.24|155.24|157.24|155.24|157.24|155.24|0
1653996580000|2022-05-31 11:29:40|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1653996590000|2022-05-31 11:29:50|157.5|155.5|157.41|155.41|157.58|155.58|157.33|155.33|0
1653996600000|2022-05-31 11:30:00|157.33|155.33|157.41|155.41|157.41|155.41|157.24|155.24|0
1653996610000|2022-05-31 11:30:10|157.58|155.58|157.58|155.58|157.75|155.75|157.58|155.58|0
1653996620000|2022-05-31 11:30:20|157.5|155.5|157.58|155.58|157.58|155.58|157.5|155.5|0
1653996630000|2022-05-31 11:30:30|157.41|155.41|157.58|155.58|157.67|155.67|157.41|155.41|0
1653996640000|2022-05-31 11:30:40|157.75|155.75|157.58|155.58|157.75|155.75|157.58|155.58|0
1653996650000|2022-05-31 11:30:50|157.33|155.33|157.41|155.41|157.41|155.41|157.33|155.33|0
1653996660000|2022-05-31 11:31:00|157.75|155.75|157.06|155.06|157.92|155.92|157.06|155.06|0
1653996670000|2022-05-31 11:31:10|157.24|155.24|156.89|154.89|157.41|155.41|156.89|154.89|0
1653996680000|2022-05-31 11:31:20|156.72|154.72|156.89|154.89|157.24|155.24|156.72|154.72|0
1653996690000|2022-05-31 11:31:30|156.98|154.98|157.32|155.32|157.32|155.32|156.98|154.98|0
1653996700000|2022-05-31 11:31:40|157.41|155.41|157.06|155.06|157.41|155.41|157.06|155.06|0
1653996710000|2022-05-31 11:31:50|157.23|155.23|157.06|155.06|157.23|155.23|157.06|155.06|0
1653996720000|2022-05-31 11:32:00|157.15|155.15|157.23|155.23|157.23|155.23|157.06|155.06|0
1653996730000|2022-05-31 11:32:10|157.32|155.32|157.23|155.23|157.41|155.41|157.15|155.15|0
1653996740000|2022-05-31 11:32:20|157.06|155.06|157.23|155.23|157.41|155.41|157.06|155.06|0
1653996750000|2022-05-31 11:32:30|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1653996760000|2022-05-31 11:32:40|156.89|154.89|156.89|154.89|156.89|154.89|156.89|154.89|0
1653996770000|2022-05-31 11:32:50|156.72|154.72|156.72|154.72|156.72|154.72|156.72|154.72|0
1653996780000|2022-05-31 11:33:00|156.64|154.64|156.72|154.72|156.72|154.72|156.64|154.64|0
1653996790000|2022-05-31 11:33:10|156.63|154.63|156.63|154.63|156.72|154.72|156.55|154.55|0
1653996800000|2022-05-31 11:33:20|156.55|154.55|156.37|154.37|156.55|154.55|156.37|154.37|0
1653996810000|2022-05-31 11:33:30|156.29|154.29|155.78|153.78|156.29|154.29|155.78|153.78|0
1653996820000|2022-05-31 11:33:40|156.03|154.03|156.2|154.2|156.29|154.29|155.95|153.95|0
1653996830000|2022-05-31 11:33:50|156.12|154.12|156.2|154.2|156.2|154.2|156.12|154.12|0
1653996840000|2022-05-31 11:34:00|156.81|154.81|156.54|154.54|156.81|154.81|156.54|154.54|0
1653996850000|2022-05-31 11:34:10|156.46|154.46|156.29|154.29|156.46|154.46|156.2|154.2|0
1653996860000|2022-05-31 11:34:20|156.37|154.37|156.29|154.29|156.37|154.37|156.2|154.2|0
1653996870000|2022-05-31 11:34:30|156.2|154.2|156.54|154.54|156.72|154.72|156.2|154.2|0
1653996880000|2022-05-31 11:34:40|156.2|154.2|156.03|154.03|156.2|154.2|156.03|154.03|0
1653996890000|2022-05-31 11:34:50|156.2|154.2|156.03|154.03|156.2|154.2|156.03|154.03|0
1653996900000|2022-05-31 11:35:00|156.37|154.37|156.29|154.29|156.37|154.37|156.29|154.29|0
1653996910000|2022-05-31 11:35:10|156.2|154.2|155.26|153.26|156.2|154.2|155.26|153.26|0
1653996920000|2022-05-31 11:35:20|155|153|155|153|155|153|154.83|152.83|0
1653996930000|2022-05-31 11:35:30|154.83|152.83|154.92|152.92|155|153|154.83|152.83|0
1653996940000|2022-05-31 11:35:40|154.83|152.83|155|153|155|153|154.66|152.66|0
1653996950000|2022-05-31 11:35:50|154.83|152.83|154.83|152.83|155|153|154.83|152.83|0
1653996960000|2022-05-31 11:36:00|154.75|152.75|154.66|152.66|154.75|152.75|154.66|152.66|0
1653996970000|2022-05-31 11:36:10|154.49|152.49|153.98|151.98|154.49|152.49|153.98|151.98|0
1653996980000|2022-05-31 11:36:20|154.15|152.15|153.98|151.98|154.15|152.15|153.98|151.98|0
1653996990000|2022-05-31 11:36:30|153.81|151.81|153.64|151.64|153.81|151.81|153.56|151.56|0
1653997000000|2022-05-31 11:36:40|153.56|151.56|154.24|152.24|154.24|152.24|153.56|151.56|0
1653997010000|2022-05-31 11:36:50|154.15|152.15|153.47|151.47|154.15|152.15|153.13|151.13|0
1653997020000|2022-05-31 11:37:00|153.39|151.39|153.3|151.3|153.47|151.47|153.3|151.3|0
1653997030000|2022-05-31 11:37:10|153.47|151.47|153.64|151.64|153.81|151.81|153.47|151.47|0
1653997040000|2022-05-31 11:37:20|153.47|151.47|153.47|151.47|153.47|151.47|153.3|151.3|0
1653997050000|2022-05-31 11:37:30|153.64|151.64|153.81|151.81|153.81|151.81|153.56|151.56|0
1653997060000|2022-05-31 11:37:40|153.98|151.98|153.81|151.81|153.98|151.98|153.81|151.81|0
1653997070000|2022-05-31 11:37:50|153.98|151.98|153.98|151.98|154.15|152.15|153.98|151.98|0
1653997080000|2022-05-31 11:38:00|154.15|152.15|154.15|152.15|154.32|152.32|154.15|152.15|0
1653997090000|2022-05-31 11:38:10|154.41|152.41|154.32|152.32|154.49|152.49|154.32|152.32|0
1653997100000|2022-05-31 11:38:20|154.41|152.41|154.15|152.15|154.41|152.41|154.15|152.15|0
1653997110000|2022-05-31 11:38:30|154.24|152.24|154.32|152.32|154.32|152.32|154.15|152.15|0
1653997120000|2022-05-31 11:38:40|154.49|152.49|153.81|151.81|154.49|152.49|153.81|151.81|0
1653997130000|2022-05-31 11:38:50|153.98|151.98|153.98|151.98|153.98|151.98|153.98|151.98|0
1653997150000|2022-05-31 11:39:10|153.81|151.81|153.81|151.81|153.81|151.81|153.81|151.81|0
1653997160000|2022-05-31 11:39:20|153.98|151.98|154.15|152.15|154.15|152.15|153.98|151.98|0
1653997170000|2022-05-31 11:39:30|154.23|152.23|154.15|152.15|154.23|152.23|153.98|151.98|0
1653997180000|2022-05-31 11:39:40|153.98|151.98|153.97|151.97|154.32|152.32|153.97|151.97|0
1653997190000|2022-05-31 11:39:50|154.31|152.31|154.57|152.57|154.66|152.66|154.31|152.31|0
1653997200000|2022-05-31 11:40:00|155|153|155.17|153.17|155.17|153.17|155|153|0
1653997210000|2022-05-31 11:40:10|155.26|153.26|154.82|152.82|155.26|153.26|154.82|152.82|0
1653997220000|2022-05-31 11:40:20|155|153|154.91|152.91|155|153|154.91|152.91|0
1653997230000|2022-05-31 11:40:30|155|153|155.17|153.17|155.17|153.17|155|153|0
1653997240000|2022-05-31 11:40:40|154.99|152.99|154.82|152.82|154.99|152.99|154.82|152.82|0
1653997250000|2022-05-31 11:40:50|154.91|152.91|155.16|153.16|155.16|153.16|154.91|152.91|0
1653997260000|2022-05-31 11:41:00|155.25|153.25|155.77|153.77|155.77|153.77|155.25|153.25|0
1653997270000|2022-05-31 11:41:10|156.02|154.02|156.19|154.19|156.36|154.36|156.02|154.02|0
1653997280000|2022-05-31 11:41:20|156.36|154.36|156.36|154.36|156.36|154.36|156.19|154.19|0
1653997290000|2022-05-31 11:41:30|156.19|154.19|156.36|154.36|156.36|154.36|156.19|154.19|0
1653997300000|2022-05-31 11:41:40|156.19|154.19|156.02|154.02|156.19|154.19|156.02|154.02|0
1653997310000|2022-05-31 11:41:50|155.85|153.85|155.68|153.68|155.85|153.85|155.68|153.68|0
1653997320000|2022-05-31 11:42:00|155.85|153.85|156.02|154.02|156.02|154.02|155.85|153.85|0
1653997330000|2022-05-31 11:42:10|155.94|153.94|155.85|153.85|156.02|154.02|155.85|153.85|0
1653997340000|2022-05-31 11:42:20|155.68|153.68|155.76|153.76|155.76|153.76|155.68|153.68|0
1653997350000|2022-05-31 11:42:30|155.93|153.93|156.19|154.19|156.19|154.19|155.93|153.93|0
1653997360000|2022-05-31 11:42:40|156.36|154.36|156.62|154.62|156.62|154.62|156.36|154.36|0
1653997370000|2022-05-31 11:42:50|156.53|154.53|156.36|154.36|156.53|154.53|156.36|154.36|0
1653997380000|2022-05-31 11:43:00|156.53|154.53|156.53|154.53|156.53|154.53|156.53|154.53|0
1653997390000|2022-05-31 11:43:10|156.7|154.7|156.7|154.7|156.7|154.7|156.7|154.7|0
1653997400000|2022-05-31 11:43:20|156.62|154.62|156.53|154.53|156.7|154.7|156.53|154.53|0
1653997420000|2022-05-31 11:43:40|156.36|154.36|156.02|154.02|156.36|154.36|156.02|154.02|0
1653997430000|2022-05-31 11:43:50|155.84|153.84|155.93|153.93|155.93|153.93|155.84|153.84|0
1653997440000|2022-05-31 11:44:00|155.84|153.84|156.19|154.19|156.19|154.19|155.84|153.84|0
1653997450000|2022-05-31 11:44:10|156.36|154.36|156.53|154.53|156.53|154.53|156.36|154.36|0
1653997460000|2022-05-31 11:44:20|156.7|154.7|156.19|154.19|156.7|154.7|156.19|154.19|0
1653997470000|2022-05-31 11:44:30|156.7|154.7|156.7|154.7|156.7|154.7|156.7|154.7|0
1653997480000|2022-05-31 11:44:40|156.87|154.87|157.04|155.04|157.04|155.04|156.87|154.87|0
1653997490000|2022-05-31 11:44:50|156.53|154.53|156.36|154.36|156.53|154.53|156.36|154.36|0
1653997500000|2022-05-31 11:45:00|156.18|154.18|156.36|154.36|156.53|154.53|156.18|154.18|0
1653997510000|2022-05-31 11:45:10|156.18|154.18|156.01|154.01|156.18|154.18|156.01|154.01|0
1653997520000|2022-05-31 11:45:20|156.18|154.18|156.1|154.1|156.18|154.18|156.1|154.1|0
1653997530000|2022-05-31 11:45:30|155.93|153.93|156.01|154.01|156.01|154.01|155.84|153.84|0
1653997540000|2022-05-31 11:45:40|156.35|154.35|156.01|154.01|156.35|154.35|156.01|154.01|0
1653997550000|2022-05-31 11:45:50|155.84|153.84|155.84|153.84|156.01|154.01|155.84|153.84|0
1653997570000|2022-05-31 11:46:10|156.01|154.01|156.18|154.18|156.18|154.18|156.01|154.01|0
1653997580000|2022-05-31 11:46:20|156.27|154.27|156.01|154.01|156.27|154.27|156.01|154.01|0
1653997590000|2022-05-31 11:46:30|156.1|154.1|155.84|153.84|156.1|154.1|155.84|153.84|0
1653997600000|2022-05-31 11:46:40|156.01|154.01|155.84|153.84|156.01|154.01|155.84|153.84|0
1653997620000|2022-05-31 11:47:00|156.01|154.01|156.18|154.18|156.18|154.18|156.01|154.01|0
1653997630000|2022-05-31 11:47:10|156.1|154.1|155.93|153.93|156.18|154.18|155.93|153.93|0
1653997640000|2022-05-31 11:47:20|156.01|154.01|155.84|153.84|156.01|154.01|155.84|153.84|0
1653997650000|2022-05-31 11:47:30|156.01|154.01|155.93|153.93|156.01|154.01|155.84|153.84|0
1653997660000|2022-05-31 11:47:40|155.84|153.84|156.18|154.18|156.18|154.18|155.84|153.84|0
1653997670000|2022-05-31 11:47:50|156.01|154.01|156.01|154.01|156.1|154.1|156.01|154.01|0
1653997680000|2022-05-31 11:48:00|155.93|153.93|156.01|154.01|156.01|154.01|155.84|153.84|0
1653997690000|2022-05-31 11:48:10|155.84|153.84|155.84|153.84|155.84|153.84|155.67|153.67|0
1653997700000|2022-05-31 11:48:20|156.01|154.01|156.01|154.01|156.01|154.01|156.01|154.01|0
1653997710000|2022-05-31 11:48:30|156.18|154.18|156.35|154.35|156.35|154.35|156.18|154.18|0
1653997720000|2022-05-31 11:48:40|156.52|154.52|156.61|154.61|156.61|154.61|156.52|154.52|0
1653997730000|2022-05-31 11:48:50|156.69|154.69|156.69|154.69|156.69|154.69|156.69|154.69|0
1653997740000|2022-05-31 11:49:00|156.52|154.52|156.52|154.52|156.52|154.52|156.52|154.52|0
1653997760000|2022-05-31 11:49:20|156.44|154.44|156.44|154.44|156.44|154.44|156.44|154.44|0
1653997770000|2022-05-31 11:49:30|156.52|154.52|156.52|154.52|156.69|154.69|156.52|154.52|0
1653997780000|2022-05-31 11:49:40|156.69|154.69|156.69|154.69|156.69|154.69|156.61|154.61|0
1653997790000|2022-05-31 11:49:50|156.78|154.78|156.78|154.78|156.78|154.78|156.78|154.78|0
1653997800000|2022-05-31 11:50:00|156.69|154.69|156.69|154.69|156.69|154.69|156.69|154.69|0
1653997810000|2022-05-31 11:50:10|156.52|154.52|156.61|154.61|156.69|154.69|156.52|154.52|0
1653997820000|2022-05-31 11:50:20|156.35|154.35|156.52|154.52|156.52|154.52|156.35|154.35|0
1653997830000|2022-05-31 11:50:30|156.35|154.35|156.35|154.35|156.35|154.35|156.35|154.35|0
1653997840000|2022-05-31 11:50:40|156.52|154.52|157.03|155.03|157.03|155.03|156.52|154.52|0
1653997850000|2022-05-31 11:50:50|156.86|154.86|156.86|154.86|156.86|154.86|156.69|154.69|0
1653997860000|2022-05-31 11:51:00|156.69|154.69|156.86|154.86|156.86|154.86|156.69|154.69|0
1653997870000|2022-05-31 11:51:10|156.95|154.95|157.29|155.29|157.29|155.29|156.95|154.95|0
1653997880000|2022-05-31 11:51:20|157.2|155.2|157.55|155.55|157.55|155.55|157.2|155.2|0
1653997890000|2022-05-31 11:51:30|157.46|155.46|157.38|155.38|157.55|155.55|157.38|155.38|0
1653997900000|2022-05-31 11:51:40|157.46|155.46|157.89|155.89|157.89|155.89|157.29|155.29|0
1653997920000|2022-05-31 11:52:00|158.75|156.75|158.41|156.41|158.75|156.75|158.41|156.41|0
1653997930000|2022-05-31 11:52:10|158.5|156.5|157.89|155.89|158.5|156.5|157.89|155.89|0
1653997940000|2022-05-31 11:52:20|157.98|155.98|157.72|155.72|157.98|155.98|157.55|155.55|0
1653997950000|2022-05-31 11:52:30|157.89|155.89|157.89|155.89|158.24|156.24|157.89|155.89|0
1653997960000|2022-05-31 11:52:40|158.06|156.06|158.06|156.06|158.06|156.06|158.06|156.06|0
1653997970000|2022-05-31 11:52:50|158.23|156.23|158.58|156.58|158.75|156.75|158.23|156.23|0
1653997980000|2022-05-31 11:53:00|158.75|156.75|158.75|156.75|158.93|156.93|158.75|156.75|0
1653997990000|2022-05-31 11:53:10|158.67|156.67|158.84|156.84|158.84|156.84|158.41|156.41|0
1653998000000|2022-05-31 11:53:20|159.01|157.01|159.27|157.27|159.27|157.27|159.01|157.01|0
1653998010000|2022-05-31 11:53:30|159.19|157.19|159.27|157.27|159.62|157.62|159.19|157.19|0
1653998020000|2022-05-31 11:53:40|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1653998030000|2022-05-31 11:53:50|158.84|156.84|159.36|157.36|159.44|157.44|158.84|156.84|0
1653998040000|2022-05-31 11:54:00|159.53|157.53|159.62|157.62|159.62|157.62|159.44|157.44|0
1653998060000|2022-05-31 11:54:20|159.44|157.44|159.44|157.44|159.44|157.44|159.36|157.36|0
1653998070000|2022-05-31 11:54:30|159.36|157.36|159.71|157.71|159.71|157.71|159.36|157.36|0
1653998080000|2022-05-31 11:54:40|159.62|157.62|159.44|157.44|159.79|157.79|159.44|157.44|0
1653998090000|2022-05-31 11:54:50|159.53|157.53|159.53|157.53|159.61|157.61|159.53|157.53|0
1653998100000|2022-05-31 11:55:00|159.44|157.44|159.27|157.27|159.44|157.44|159.19|157.19|0
1653998110000|2022-05-31 11:55:10|159.44|157.44|159.18|157.18|159.44|157.44|159.18|157.18|0
1653998120000|2022-05-31 11:55:20|159.27|157.27|159.44|157.44|159.61|157.61|159.27|157.27|0
1653998130000|2022-05-31 11:55:30|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1653998140000|2022-05-31 11:55:40|158.67|156.67|158.4|156.4|158.67|156.67|158.23|156.23|0
1653998150000|2022-05-31 11:55:50|158.58|156.58|158.4|156.4|158.58|156.58|158.4|156.4|0
1653998160000|2022-05-31 11:56:00|158.58|156.58|158.23|156.23|158.58|156.58|158.23|156.23|0
1653998170000|2022-05-31 11:56:10|158.15|156.15|157.88|155.88|158.15|156.15|157.88|155.88|0
1653998180000|2022-05-31 11:56:20|157.71|155.71|157.71|155.71|157.71|155.71|157.71|155.71|0
1653998190000|2022-05-31 11:56:30|157.2|155.2|157.2|155.2|157.2|155.2|157.02|155.02|0
1653998200000|2022-05-31 11:56:40|157.28|155.28|157.37|155.37|157.37|155.37|157.28|155.28|0
1653998210000|2022-05-31 11:56:50|157.46|155.46|157.8|155.8|157.8|155.8|157.46|155.46|0
1653998220000|2022-05-31 11:57:00|157.63|155.63|157.97|155.97|157.97|155.97|157.63|155.63|0
1653998230000|2022-05-31 11:57:10|157.88|155.88|157.88|155.88|157.88|155.88|157.71|155.71|0
1653998240000|2022-05-31 11:57:20|158.06|156.06|158.32|156.32|158.32|156.32|158.06|156.06|0
1653998250000|2022-05-31 11:57:30|158.23|156.23|158.05|156.05|158.23|156.23|158.05|156.05|0
1653998260000|2022-05-31 11:57:40|157.8|155.8|158.05|156.05|158.05|156.05|157.8|155.8|0
1653998270000|2022-05-31 11:57:50|157.97|155.97|158.05|156.05|158.05|156.05|157.97|155.97|0
1653998280000|2022-05-31 11:58:00|157.88|155.88|157.88|155.88|157.88|155.88|157.8|155.8|0
1653998290000|2022-05-31 11:58:10|157.71|155.71|157.88|155.88|157.88|155.88|157.71|155.71|0
1653998300000|2022-05-31 11:58:20|157.8|155.8|157.71|155.71|157.88|155.88|157.71|155.71|0
1653998310000|2022-05-31 11:58:30|157.54|155.54|157.63|155.63|157.63|155.63|157.54|155.54|0
1653998320000|2022-05-31 11:58:40|157.11|155.11|157.36|155.36|157.36|155.36|157.11|155.11|0
1653998330000|2022-05-31 11:58:50|157.02|155.02|157.11|155.11|157.11|155.11|157.02|155.02|0
1653998340000|2022-05-31 11:59:00|157.02|155.02|156.59|154.59|157.02|155.02|156.5|154.5|0
1653998350000|2022-05-31 11:59:10|156.94|154.94|156.68|154.68|157.19|155.19|156.68|154.68|0
1653998360000|2022-05-31 11:59:20|156.85|154.85|157.02|155.02|157.02|155.02|156.85|154.85|0
1653998370000|2022-05-31 11:59:30|157.19|155.19|157.02|155.02|157.19|155.19|157.02|155.02|0
1653998380000|2022-05-31 11:59:40|156.85|154.85|156.33|154.33|156.85|154.85|156.33|154.33|0
1653998390000|2022-05-31 11:59:50|156.42|154.42|156.5|154.5|156.5|154.5|156.33|154.33|0
1653998400000|2022-05-31 12:00:00|156.42|154.42|156.33|154.33|156.5|154.5|156.16|154.16|0
1653998410000|2022-05-31 12:00:10|156.25|154.25|156.59|154.59|156.59|154.59|156.16|154.16|0
1653998420000|2022-05-31 12:00:20|156.42|154.42|156.5|154.5|156.5|154.5|156.33|154.33|0
1653998430000|2022-05-31 12:00:30|156.67|154.67|156.67|154.67|156.67|154.67|156.67|154.67|0
1653998440000|2022-05-31 12:00:40|156.76|154.76|156.67|154.67|156.85|154.85|156.67|154.67|0
1653998450000|2022-05-31 12:00:50|156.93|154.93|158.05|156.05|158.05|156.05|156.93|154.93|0
1653998460000|2022-05-31 12:01:00|158.48|156.48|158.31|156.31|158.74|156.74|158.31|156.31|0
1653998470000|2022-05-31 12:01:10|158.22|156.22|158.39|156.39|158.39|156.39|158.22|156.22|0
1653998480000|2022-05-31 12:01:20|158.22|156.22|158.14|156.14|158.22|156.22|158.14|156.14|0
1653998490000|2022-05-31 12:01:30|158.22|156.22|158.22|156.22|158.39|156.39|158.22|156.22|0
1653998500000|2022-05-31 12:01:40|158.39|156.39|158.39|156.39|158.74|156.74|158.39|156.39|0
1653998510000|2022-05-31 12:01:50|158.74|156.74|159.08|157.08|159.08|157.08|158.57|156.57|0
1653998520000|2022-05-31 12:02:00|159.26|157.26|159.08|157.08|159.26|157.26|159.08|157.08|0
1653998530000|2022-05-31 12:02:10|159.26|157.26|159.26|157.26|159.26|157.26|159.08|157.08|0
1653998540000|2022-05-31 12:02:20|159.6|157.6|160.47|158.47|160.47|158.47|159.6|157.6|0
1653998550000|2022-05-31 12:02:30|160.12|158.12|160.3|158.3|160.3|158.3|159.69|157.69|0
1653998560000|2022-05-31 12:02:40|160.12|158.12|159.6|157.6|160.21|158.21|159.6|157.6|0
1653998570000|2022-05-31 12:02:50|159.35|157.35|160.64|158.64|160.82|158.82|159.26|157.26|0
1653998580000|2022-05-31 12:03:00|160.82|158.82|160.82|158.82|160.91|158.91|160.64|158.64|0
1653998590000|2022-05-31 12:03:10|160.99|158.99|160.82|158.82|160.99|158.99|160.82|158.82|0
1653998600000|2022-05-31 12:03:20|160.99|158.99|160.91|158.91|160.99|158.99|160.82|158.82|0
1653998610000|2022-05-31 12:03:30|160.82|158.82|161.51|159.51|161.51|159.51|160.82|158.82|0
1653998620000|2022-05-31 12:03:40|161.34|159.34|160.91|158.91|161.34|159.34|160.91|158.91|0
1653998630000|2022-05-31 12:03:50|160.82|158.82|161.16|159.16|161.16|159.16|160.82|158.82|0
1653998640000|2022-05-31 12:04:00|161.51|159.51|162.39|160.39|162.39|160.39|161.51|159.51|0
1653998650000|2022-05-31 12:04:10|162.21|160.21|162.39|160.39|162.48|160.48|162.04|160.04|0
1653998660000|2022-05-31 12:04:20|162.56|160.56|162.56|160.56|162.56|160.56|162.39|160.39|0
1653998670000|2022-05-31 12:04:30|162.21|160.21|161.86|159.86|162.21|160.21|161.86|159.86|0
1653998680000|2022-05-31 12:04:40|161.69|159.69|161.86|159.86|161.86|159.86|161.69|159.69|0
1653998700000|2022-05-31 12:05:00|162.04|160.04|161.69|159.69|162.04|160.04|161.69|159.69|0
1653998740000|2022-05-31 12:05:40|161.86|159.86|162.21|160.21|162.21|160.21|161.69|159.69|0
1653998750000|2022-05-31 12:05:50|161.68|159.68|161.86|159.86|161.86|159.86|161.68|159.68|0
1653998760000|2022-05-31 12:06:00|161.68|159.68|161.6|159.6|161.86|159.86|161.6|159.6|0
1653998770000|2022-05-31 12:06:10|161.68|159.68|161.68|159.68|161.68|159.68|161.6|159.6|0
1653998780000|2022-05-31 12:06:20|161.6|159.6|161.68|159.68|161.86|159.86|161.6|159.6|0
1653998790000|2022-05-31 12:06:30|161.6|159.6|161.68|159.68|161.68|159.68|161.6|159.6|0
1653998800000|2022-05-31 12:06:40|161.86|159.86|162.21|160.21|162.21|160.21|161.86|159.86|0
1653998810000|2022-05-31 12:06:50|162.03|160.03|162.38|160.38|162.38|160.38|162.03|160.03|0
1653998820000|2022-05-31 12:07:00|162.21|160.21|161.77|159.77|162.21|160.21|161.77|159.77|0
1653998830000|2022-05-31 12:07:10|161.68|159.68|161.68|159.68|161.68|159.68|161.6|159.6|0
1653998840000|2022-05-31 12:07:20|161.86|159.86|162.21|160.21|162.21|160.21|161.86|159.86|0
1653998850000|2022-05-31 12:07:30|162.12|160.12|161.77|159.77|162.12|160.12|161.68|159.68|0
1653998860000|2022-05-31 12:07:40|161.86|159.86|162.38|160.38|162.38|160.38|161.86|159.86|0
1653998870000|2022-05-31 12:07:50|162.12|160.12|162.21|160.21|162.21|160.21|162.12|160.12|0
1653998880000|2022-05-31 12:08:00|162.12|160.12|161.86|159.86|162.21|160.21|161.86|159.86|0
1653998890000|2022-05-31 12:08:10|161.68|159.68|162.03|160.03|162.03|160.03|161.68|159.68|0
1653998900000|2022-05-31 12:08:20|161.86|159.86|162.12|160.12|162.12|160.12|161.86|159.86|0
1653998910000|2022-05-31 12:08:30|162.2|160.2|162.9|160.9|162.9|160.9|162.2|160.2|0
1653998920000|2022-05-31 12:08:40|163.26|161.26|162.9|160.9|163.26|161.26|162.9|160.9|0
1653998930000|2022-05-31 12:08:50|162.73|160.73|163.61|161.61|163.61|161.61|162.73|160.73|0
1653998940000|2022-05-31 12:09:00|163.43|161.43|163.25|161.25|163.43|161.43|163.25|161.25|0
1653998950000|2022-05-31 12:09:10|163|161|162.73|160.73|163|161|162.2|160.2|0
1653998960000|2022-05-31 12:09:20|163.25|161.25|163.25|161.25|163.43|161.43|163.25|161.25|0
1653998970000|2022-05-31 12:09:30|163.35|161.35|163.43|161.43|163.43|161.43|163.35|161.35|0
1653998980000|2022-05-31 12:09:40|162.73|160.73|162.55|160.55|162.73|160.73|161.94|159.94|0
1653998990000|2022-05-31 12:09:50|162.73|160.73|162.73|160.73|162.73|160.73|162.55|160.55|0
1653999000000|2022-05-31 12:10:00|162.55|160.55|162.2|160.2|162.55|160.55|162.2|160.2|0
1653999010000|2022-05-31 12:10:10|162.29|160.29|162.55|160.55|162.55|160.55|162.2|160.2|0
1653999020000|2022-05-31 12:10:20|162.73|160.73|162.9|160.9|162.9|160.9|162.55|160.55|0
1653999030000|2022-05-31 12:10:30|163.08|161.08|163.08|161.08|163.08|161.08|163.08|161.08|0
1653999040000|2022-05-31 12:10:40|162.9|160.9|162.73|160.73|162.9|160.9|162.73|160.73|0
1653999050000|2022-05-31 12:10:50|162.9|160.9|163.08|161.08|163.08|161.08|162.73|160.73|0
1653999060000|2022-05-31 12:11:00|163.25|161.25|162.9|160.9|163.25|161.25|162.9|160.9|0
1653999070000|2022-05-31 12:11:10|162.73|160.73|163.08|161.08|163.08|161.08|162.73|160.73|0
1653999080000|2022-05-31 12:11:20|162.9|160.9|163.43|161.43|163.43|161.43|162.9|160.9|0
1653999090000|2022-05-31 12:11:30|163.34|161.34|163.34|161.34|163.43|161.43|163.34|161.34|0
1653999100000|2022-05-31 12:11:40|163.25|161.25|163.25|161.25|163.43|161.43|163.25|161.25|0
1653999110000|2022-05-31 12:11:50|163.6|161.6|162.9|160.9|163.6|161.6|162.9|160.9|0
1653999120000|2022-05-31 12:12:00|163.25|161.25|163.43|161.43|163.43|161.43|163.07|161.07|0
1653999130000|2022-05-31 12:12:10|163.25|161.25|163.6|161.6|163.6|161.6|163.25|161.25|0
1653999140000|2022-05-31 12:12:20|163.69|161.69|163.6|161.6|163.78|161.78|163.6|161.6|0
1653999150000|2022-05-31 12:12:30|163.78|161.78|163.6|161.6|163.78|161.78|163.6|161.6|0
1653999160000|2022-05-31 12:12:40|163.42|161.42|163.42|161.42|163.42|161.42|163.42|161.42|0
1653999170000|2022-05-31 12:12:50|163.6|161.6|163.42|161.42|163.6|161.6|163.34|161.34|0
1653999180000|2022-05-31 12:13:00|162.9|160.9|163.42|161.42|163.42|161.42|162.72|160.72|0
1653999190000|2022-05-31 12:13:10|163.25|161.25|163.42|161.42|163.52|161.52|163.25|161.25|0
1653999200000|2022-05-31 12:13:20|163.87|161.87|163.95|161.95|163.95|161.95|163.77|161.77|0
1653999210000|2022-05-31 12:13:30|163.6|161.6|163.51|161.51|163.77|161.77|163.25|161.25|0
1653999220000|2022-05-31 12:13:40|163.6|161.6|163.6|161.6|163.6|161.6|163.6|161.6|0
1653999230000|2022-05-31 12:13:50|163.95|161.95|163.42|161.42|163.95|161.95|163.42|161.42|0
1653999240000|2022-05-31 12:14:00|163.25|161.25|163.07|161.07|163.25|161.25|163.07|161.07|0
1653999250000|2022-05-31 12:14:10|162.9|160.9|162.2|160.2|162.9|160.9|162.2|160.2|0
1653999260000|2022-05-31 12:14:20|162.02|160.02|162.11|160.11|162.11|160.11|161.85|159.85|0
1653999270000|2022-05-31 12:14:30|162.02|160.02|162.37|160.37|162.37|160.37|161.85|159.85|0
1653999280000|2022-05-31 12:14:40|162.2|160.2|162.37|160.37|162.37|160.37|162.11|160.11|0
1653999290000|2022-05-31 12:14:50|162.55|160.55|162.02|160.02|162.55|160.55|162.02|160.02|0
1653999300000|2022-05-31 12:15:00|162.29|160.29|161.85|159.85|162.29|160.29|161.67|159.67|0
1653999310000|2022-05-31 12:15:10|161.59|159.59|161.67|159.67|161.67|159.67|161.59|159.59|0
1653999320000|2022-05-31 12:15:20|162.02|160.02|161.94|159.94|162.02|160.02|161.84|159.84|0
1653999330000|2022-05-31 12:15:30|162.02|160.02|161.84|159.84|162.02|160.02|161.67|159.67|0
1653999340000|2022-05-31 12:15:40|162.19|160.19|162.02|160.02|162.19|160.19|162.02|160.02|0
1653999350000|2022-05-31 12:15:50|162.19|160.19|162.54|160.54|162.54|160.54|162.19|160.19|0
1653999360000|2022-05-31 12:16:00|162.72|160.72|163.16|161.16|163.24|161.24|162.72|160.72|0
1653999370000|2022-05-31 12:16:10|163.42|161.42|163.59|161.59|163.59|161.59|163.24|161.24|0
1653999380000|2022-05-31 12:16:20|163.77|161.77|163.77|161.77|163.77|161.77|163.59|161.59|0
1653999390000|2022-05-31 12:16:30|163.86|161.86|164.04|162.04|164.04|162.04|163.77|161.77|0
1653999400000|2022-05-31 12:16:40|163.95|161.95|164.12|162.12|164.12|162.12|163.86|161.86|0
1653999410000|2022-05-31 12:16:50|163.95|161.95|163.95|161.95|163.95|161.95|163.95|161.95|0
1653999420000|2022-05-31 12:17:00|163.77|161.77|163.86|161.86|163.86|161.86|163.77|161.77|0
1653999430000|2022-05-31 12:17:10|163.94|161.94|163.86|161.86|163.94|161.94|163.77|161.77|0
1653999440000|2022-05-31 12:17:20|163.94|161.94|163.77|161.77|163.94|161.94|163.77|161.77|0
1653999450000|2022-05-31 12:17:30|163.59|161.59|163.07|161.07|163.59|161.59|163.07|161.07|0
1653999460000|2022-05-31 12:17:40|163.24|161.24|163.16|161.16|163.24|161.24|163.16|161.16|0
1653999470000|2022-05-31 12:17:50|163.07|161.07|163.07|161.07|163.33|161.33|163.07|161.07|0
1653999480000|2022-05-31 12:18:00|162.89|160.89|162.11|160.11|162.89|160.89|162.02|160.02|0
1653999490000|2022-05-31 12:18:10|162.02|160.02|161.84|159.84|162.02|160.02|161.76|159.76|0
1653999500000|2022-05-31 12:18:20|160.97|158.97|160.79|158.79|160.97|158.97|160.71|158.71|0
1653999510000|2022-05-31 12:18:30|160.62|158.62|160.79|158.79|160.79|158.79|160.62|158.62|0
1653999520000|2022-05-31 12:18:40|160.62|158.62|160.54|158.54|160.62|158.62|160.45|158.45|0
1653999530000|2022-05-31 12:18:50|160.62|158.62|160.45|158.45|160.62|158.62|160.45|158.45|0
1653999540000|2022-05-31 12:19:00|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1653999550000|2022-05-31 12:19:10|160.79|158.79|160.79|158.79|160.79|158.79|160.79|158.79|0
1653999560000|2022-05-31 12:19:20|160.62|158.62|160.27|158.27|160.62|158.62|160.27|158.27|0
1653999570000|2022-05-31 12:19:30|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1653999580000|2022-05-31 12:19:40|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1653999590000|2022-05-31 12:19:50|160.53|158.53|160.79|158.79|160.79|158.79|160.53|158.53|0
1653999600000|2022-05-31 12:20:00|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1653999610000|2022-05-31 12:20:10|160.79|158.79|160.62|158.62|160.79|158.79|160.62|158.62|0
1653999630000|2022-05-31 12:20:30|160.44|158.44|160.62|158.62|160.62|158.62|160.44|158.44|0
1653999640000|2022-05-31 12:20:40|160.44|158.44|160.27|158.27|160.53|158.53|160.27|158.27|0
1653999660000|2022-05-31 12:21:00|160.44|158.44|160.71|158.71|160.79|158.79|160.44|158.44|0
1653999670000|2022-05-31 12:21:10|160.96|158.96|160.62|158.62|160.96|158.96|160.62|158.62|0
1653999680000|2022-05-31 12:21:20|160.53|158.53|160.62|158.62|160.62|158.62|160.53|158.53|0
1653999690000|2022-05-31 12:21:30|160.79|158.79|160.79|158.79|160.96|158.96|160.79|158.79|0
1653999700000|2022-05-31 12:21:40|160.96|158.96|160.79|158.79|160.96|158.96|160.79|158.79|0
1653999710000|2022-05-31 12:21:50|160.61|158.61|160.79|158.79|160.79|158.79|160.61|158.61|0
1653999720000|2022-05-31 12:22:00|160.96|158.96|160.88|158.88|160.96|158.96|160.88|158.88|0
1653999730000|2022-05-31 12:22:10|160.79|158.79|161.14|159.14|161.14|159.14|160.79|158.79|0
1653999740000|2022-05-31 12:22:20|161.31|159.31|161.31|159.31|161.31|159.31|161.31|159.31|0
1653999750000|2022-05-31 12:22:30|161.14|159.14|160.96|158.96|161.14|159.14|160.96|158.96|0
1653999760000|2022-05-31 12:22:40|160.61|158.61|160.61|158.61|160.61|158.61|160.61|158.61|0
1653999770000|2022-05-31 12:22:50|160.53|158.53|161.05|159.05|161.05|159.05|160.53|158.53|0
1653999780000|2022-05-31 12:23:00|160.79|158.79|161.31|159.31|161.31|159.31|160.79|158.79|0
1653999790000|2022-05-31 12:23:10|161.4|159.4|161.48|159.48|161.48|159.48|161.4|159.4|0
1653999800000|2022-05-31 12:23:20|161.83|159.83|161.66|159.66|161.83|159.83|161.48|159.48|0
1653999810000|2022-05-31 12:23:30|161.48|159.48|161.4|159.4|161.48|159.48|161.4|159.4|0
1653999820000|2022-05-31 12:23:40|161.48|159.48|161.31|159.31|161.48|159.48|161.31|159.31|0
1653999830000|2022-05-31 12:23:50|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1653999840000|2022-05-31 12:24:00|161.66|159.66|161.83|159.83|161.83|159.83|161.66|159.66|0
1653999850000|2022-05-31 12:24:10|161.66|159.66|162.71|160.71|162.71|160.71|161.66|159.66|0
1653999860000|2022-05-31 12:24:20|162.45|160.45|162.53|160.53|162.53|160.53|162.36|160.36|0
1653999870000|2022-05-31 12:24:30|162.71|160.71|162.35|160.35|162.71|160.71|162.18|160.18|0
1653999880000|2022-05-31 12:24:40|162.53|160.53|162.53|160.53|162.53|160.53|162.35|160.35|0
1653999890000|2022-05-31 12:24:50|162.88|160.88|163.06|161.06|163.06|161.06|162.88|160.88|0
1653999900000|2022-05-31 12:25:00|163.05|161.05|162.88|160.88|163.05|161.05|162.7|160.7|0
1653999910000|2022-05-31 12:25:10|162.53|160.53|162.7|160.7|162.88|160.88|162.53|160.53|0
1653999920000|2022-05-31 12:25:20|162.53|160.53|163.58|161.58|163.58|161.58|162.53|160.53|0
1653999930000|2022-05-31 12:25:30|163.67|161.67|163.5|161.5|163.67|161.67|163.4|161.4|0
1653999940000|2022-05-31 12:25:40|163.4|161.4|163.5|161.5|163.58|161.58|163.4|161.4|0
1653999950000|2022-05-31 12:25:50|163.4|161.4|162.88|160.88|163.4|161.4|162.53|160.53|0
1653999960000|2022-05-31 12:26:00|163.23|161.23|163.5|161.5|163.67|161.67|163.23|161.23|0
1653999970000|2022-05-31 12:26:10|163.93|161.93|163.4|161.4|163.93|161.93|163.4|161.4|0
1653999980000|2022-05-31 12:26:20|163.58|161.58|163.4|161.4|163.58|161.58|163.4|161.4|0
1653999990000|2022-05-31 12:26:30|163.32|161.32|163.58|161.58|163.67|161.67|163.32|161.32|0
1654000000000|2022-05-31 12:26:40|163.49|161.49|163.93|161.93|164.11|162.11|163.49|161.49|0
1654000010000|2022-05-31 12:26:50|164.02|162.02|164.11|162.11|164.11|162.11|163.93|161.93|0
1654000020000|2022-05-31 12:27:00|164.02|162.02|163.93|161.93|164.46|162.46|163.93|161.93|0
1654000030000|2022-05-31 12:27:10|163.85|161.85|163.93|161.93|163.93|161.93|163.85|161.85|0
1654000040000|2022-05-31 12:27:20|163.75|161.75|164.28|162.28|164.28|162.28|163.75|161.75|0
1654000050000|2022-05-31 12:27:30|164.37|162.37|164.46|162.46|164.63|162.63|164.37|162.37|0
1654000060000|2022-05-31 12:27:40|164.37|162.37|164.37|162.37|164.55|162.55|164.1|162.1|0
1654000070000|2022-05-31 12:27:50|164.2|162.2|163.93|161.93|164.2|162.2|163.93|161.93|0
1654000080000|2022-05-31 12:28:00|164.02|162.02|163.93|161.93|164.1|162.1|163.93|161.93|0
1654000090000|2022-05-31 12:28:10|163.75|161.75|163.23|161.23|163.75|161.75|163.23|161.23|0
1654000100000|2022-05-31 12:28:20|163.05|161.05|162.35|160.35|163.23|161.23|162.35|160.35|0
1654000110000|2022-05-31 12:28:30|162.09|160.09|161.65|159.65|162.17|160.17|161.65|159.65|0
1654000120000|2022-05-31 12:28:40|161.39|159.39|161.48|159.48|161.48|159.48|161.39|159.39|0
1654000130000|2022-05-31 12:28:50|161.3|159.3|161.47|159.47|161.47|159.47|161.3|159.3|0
1654000140000|2022-05-31 12:29:00|161.65|159.65|161.82|159.82|161.82|159.82|161.65|159.65|0
1654000150000|2022-05-31 12:29:10|161.47|159.47|161.82|159.82|161.82|159.82|161.47|159.47|0
1654000160000|2022-05-31 12:29:20|162|160|162.09|160.09|162.09|160.09|162|160|0
1654000170000|2022-05-31 12:29:30|162.26|160.26|162|160|162.26|160.26|162|160|0
1654000180000|2022-05-31 12:29:40|161.82|159.82|161.91|159.91|161.91|159.91|161.82|159.82|0
1654000190000|2022-05-31 12:29:50|161.82|159.82|162|160|162|160|161.82|159.82|0
1654000200000|2022-05-31 12:30:00|162.26|160.26|162.7|160.7|162.79|160.79|162.26|160.26|0
1654000210000|2022-05-31 12:30:10|162.52|160.52|162.35|160.35|162.52|160.52|162.35|160.35|0
1654000220000|2022-05-31 12:30:20|162.44|160.44|162.44|160.44|162.52|160.52|162.44|160.44|0
1654000230000|2022-05-31 12:30:30|162.61|160.61|162|160|162.61|160.61|162|160|0
1654000240000|2022-05-31 12:30:40|162.17|160.17|162.09|160.09|162.17|160.17|162.09|160.09|0
1654000250000|2022-05-31 12:30:50|162.35|160.35|162.26|160.26|162.35|160.35|162|160|0
1654000260000|2022-05-31 12:31:00|162.35|160.35|162.7|160.7|162.7|160.7|162.35|160.35|0
1654000270000|2022-05-31 12:31:10|163.4|161.4|164.1|162.1|164.28|162.28|163.4|161.4|0
1654000280000|2022-05-31 12:31:20|164.19|162.19|163.84|161.84|164.19|162.19|163.84|161.84|0
1654000290000|2022-05-31 12:31:30|163.92|161.92|163.75|161.75|163.92|161.92|163.75|161.75|0
1654000300000|2022-05-31 12:31:40|163.49|161.49|164.1|162.1|164.1|162.1|163.49|161.49|0
1654000310000|2022-05-31 12:31:50|163.84|161.84|164.19|162.19|164.27|162.27|163.84|161.84|0
1654000320000|2022-05-31 12:32:00|163.92|161.92|164.1|162.1|164.27|162.27|163.92|161.92|0
1654000330000|2022-05-31 12:32:10|164.27|162.27|164.27|162.27|164.37|162.37|164.27|162.27|0
1654000340000|2022-05-31 12:32:20|164.19|162.19|164.27|162.27|164.37|162.37|164.19|162.19|0
1654000350000|2022-05-31 12:32:30|164.45|162.45|164.45|162.45|164.45|162.45|164.27|162.27|0
1654000360000|2022-05-31 12:32:40|164.27|162.27|164.63|162.63|164.63|162.63|164.27|162.27|0
1654000370000|2022-05-31 12:32:50|164.45|162.45|164.27|162.27|164.45|162.45|164.27|162.27|0
1654000380000|2022-05-31 12:33:00|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1654000390000|2022-05-31 12:33:10|164.8|162.8|165.33|163.33|165.68|163.68|164.8|162.8|0
1654000400000|2022-05-31 12:33:20|165.42|163.42|165.68|163.68|165.68|163.68|165.42|163.42|0
1654000410000|2022-05-31 12:33:30|165.86|163.86|165.78|163.78|165.86|163.86|165.68|163.68|0
1654000420000|2022-05-31 12:33:40|165.68|163.68|165.95|163.95|166.04|164.04|165.68|163.68|0
1654000430000|2022-05-31 12:33:50|165.86|163.86|165.86|163.86|165.86|163.86|165.86|163.86|0
1654000440000|2022-05-31 12:34:00|165.77|163.77|165.77|163.77|165.77|163.77|165.68|163.68|0
1654000450000|2022-05-31 12:34:10|165.86|163.86|166.04|164.04|166.04|164.04|165.86|163.86|0
1654000460000|2022-05-31 12:34:20|165.51|163.51|165.51|163.51|165.68|163.68|165.33|163.33|0
1654000470000|2022-05-31 12:34:30|165.68|163.68|166.04|164.04|166.04|164.04|165.6|163.6|0
1654000480000|2022-05-31 12:34:40|165.5|163.5|165.86|163.86|165.86|163.86|165.5|163.5|0
1654000490000|2022-05-31 12:34:50|165.6|163.6|165.5|163.5|165.68|163.68|165.5|163.5|0
1654000500000|2022-05-31 12:35:00|165.15|163.15|164.97|162.97|165.24|163.24|164.97|162.97|0
1654000510000|2022-05-31 12:35:10|164.8|162.8|164.71|162.71|164.8|162.8|164.45|162.45|0
1654000520000|2022-05-31 12:35:20|164.8|162.8|164.27|162.27|164.89|162.89|164.27|162.27|0
1654000530000|2022-05-31 12:35:30|164.09|162.09|164.09|162.09|164.27|162.27|164.09|162.09|0
1654000540000|2022-05-31 12:35:40|163.92|161.92|163.92|161.92|163.92|161.92|163.57|161.57|0
1654000550000|2022-05-31 12:35:50|163.83|161.83|163.74|161.74|163.83|161.83|163.74|161.74|0
1654000560000|2022-05-31 12:36:00|163.39|161.39|163.92|161.92|163.92|161.92|163.21|161.21|0
1654000570000|2022-05-31 12:36:10|163.74|161.74|163.56|161.56|163.74|161.74|163.56|161.56|0
1654000580000|2022-05-31 12:36:20|163.39|161.39|163.39|161.39|163.39|161.39|163.21|161.21|0
1654000590000|2022-05-31 12:36:30|163.3|161.3|163.56|161.56|163.56|161.56|163.3|161.3|0
1654000600000|2022-05-31 12:36:40|163.65|161.65|164.27|162.27|164.27|162.27|163.65|161.65|0
1654000610000|2022-05-31 12:36:50|164.18|162.18|164.53|162.53|164.62|162.62|164.18|162.18|0
1654000620000|2022-05-31 12:37:00|164.44|162.44|164.36|162.36|164.44|162.44|164.36|162.36|0
1654000630000|2022-05-31 12:37:10|164.44|162.44|165.32|163.32|165.32|163.32|164.36|162.36|0
1654000640000|2022-05-31 12:37:20|165.59|163.59|165.15|163.15|165.68|163.68|165.15|163.15|0
1654000650000|2022-05-31 12:37:30|165.5|163.5|165.5|163.5|165.5|163.5|165.5|163.5|0
1654000660000|2022-05-31 12:37:40|166.03|164.03|165.68|163.68|166.03|164.03|165.68|163.68|0
1654000670000|2022-05-31 12:37:50|165.32|163.32|165.32|163.32|165.5|163.5|165.15|163.15|0
1654000680000|2022-05-31 12:38:00|165.15|163.15|165.32|163.32|165.32|163.32|165.15|163.15|0
1654000690000|2022-05-31 12:38:10|164.97|162.97|165.32|163.32|165.32|163.32|164.97|162.97|0
1654000700000|2022-05-31 12:38:20|164.97|162.97|164.97|162.97|165.06|163.06|164.97|162.97|0
1654000710000|2022-05-31 12:38:30|164.79|162.79|164.88|162.88|164.97|162.97|164.79|162.79|0
1654000720000|2022-05-31 12:38:40|164.36|162.36|164.62|162.62|164.79|162.79|164.36|162.36|0
1654000730000|2022-05-31 12:38:50|163.74|161.74|163.83|161.83|163.83|161.83|163.74|161.74|0
1654000740000|2022-05-31 12:39:00|163.65|161.65|163.74|161.74|163.83|161.83|163.56|161.56|0
1654000750000|2022-05-31 12:39:10|164|162|163.91|161.91|164|162|163.91|161.91|0
1654000760000|2022-05-31 12:39:20|164.09|162.09|163.74|161.74|164.09|162.09|163.74|161.74|0
1654000770000|2022-05-31 12:39:30|163.73|161.73|164.44|162.44|164.44|162.44|163.73|161.73|0
1654000780000|2022-05-31 12:39:40|164.26|162.26|164.26|162.26|164.62|162.62|164.26|162.26|0
1654000790000|2022-05-31 12:39:50|164.44|162.44|164.26|162.26|164.44|162.44|164.26|162.26|0
1654000800000|2022-05-31 12:40:00|163.91|161.91|164.44|162.44|164.53|162.53|163.91|161.91|0
1654000810000|2022-05-31 12:40:10|164.53|162.53|164.62|162.62|164.62|162.62|164.53|162.53|0
1654000820000|2022-05-31 12:40:20|164.71|162.71|164.62|162.62|164.79|162.79|164.62|162.62|0
1654000830000|2022-05-31 12:40:30|164.44|162.44|164.79|162.79|164.79|162.79|164.44|162.44|0
1654000840000|2022-05-31 12:40:40|164.97|162.97|165.86|163.86|165.86|163.86|164.97|162.97|0
1654000850000|2022-05-31 12:40:50|165.68|163.68|165.86|163.86|165.86|163.86|165.68|163.68|0
1654000860000|2022-05-31 12:41:00|165.68|163.68|166.21|164.21|166.21|164.21|165.68|163.68|0
1654000870000|2022-05-31 12:41:10|166.39|164.39|165.68|163.68|166.39|164.39|165.68|163.68|0
1654000880000|2022-05-31 12:41:20|165.86|163.86|165.86|163.86|165.95|163.95|165.86|163.86|0
1654000890000|2022-05-31 12:41:30|166.03|164.03|165.86|163.86|166.03|164.03|165.86|163.86|0
1654000900000|2022-05-31 12:41:40|165.68|163.68|165.68|163.68|165.68|163.68|165.5|163.5|0
1654000910000|2022-05-31 12:41:50|165.5|163.5|164.61|162.61|165.5|163.5|164.61|162.61|0
1654000920000|2022-05-31 12:42:00|164.97|162.97|165.15|163.15|165.15|163.15|164.97|162.97|0
1654000930000|2022-05-31 12:42:10|164.61|162.61|165.24|163.24|165.32|163.32|164.61|162.61|0
1654000940000|2022-05-31 12:42:20|165.5|163.5|165.5|163.5|165.5|163.5|165.32|163.32|0
1654000950000|2022-05-31 12:42:30|165.68|163.68|165.5|163.5|165.68|163.68|165.5|163.5|0
1654000960000|2022-05-31 12:42:40|165.85|163.85|165.68|163.68|165.85|163.85|165.68|163.68|0
1654000970000|2022-05-31 12:42:50|165.5|163.5|165.68|163.68|165.68|163.68|165.5|163.5|0
1654000980000|2022-05-31 12:43:00|165.59|163.59|165.32|163.32|165.59|163.59|165.32|163.32|0
1654000990000|2022-05-31 12:43:10|165.14|163.14|167.03|165.03|167.03|165.03|165.14|163.14|0
1654001000000|2022-05-31 12:43:20|167.38|165.38|166.55|164.55|167.38|165.38|166.55|164.55|0
1654001010000|2022-05-31 12:43:30|166.72|164.72|167.07|165.07|167.07|165.07|166.72|164.72|0
1654001020000|2022-05-31 12:43:40|167.25|165.25|167.43|165.43|167.43|165.43|167.07|165.07|0
1654001030000|2022-05-31 12:43:50|167.25|165.25|166.9|164.9|167.25|165.25|166.72|164.72|0
1654001040000|2022-05-31 12:44:00|167.07|165.07|166.9|164.9|167.07|165.07|166.9|164.9|0
1654001050000|2022-05-31 12:44:10|166.72|164.72|166.72|164.72|166.72|164.72|166.72|164.72|0
1654001060000|2022-05-31 12:44:20|166.54|164.54|166.01|164.01|166.54|164.54|166.01|164.01|0
1654001070000|2022-05-31 12:44:30|166.19|164.19|166.54|164.54|166.54|164.54|166.19|164.19|0
1654001080000|2022-05-31 12:44:40|166.64|164.64|166.64|164.64|166.72|164.72|166.64|164.64|0
1654001090000|2022-05-31 12:44:50|166.72|164.72|166.72|164.72|166.81|164.81|166.54|164.54|0
1654001100000|2022-05-31 12:45:00|166.54|164.54|166.9|164.9|166.9|164.9|166.54|164.54|0
1654001110000|2022-05-31 12:45:10|167.07|165.07|166.72|164.72|167.07|165.07|166.72|164.72|0
1654001120000|2022-05-31 12:45:20|166.63|164.63|166.81|164.81|167.07|165.07|166.63|164.63|0
1654001130000|2022-05-31 12:45:30|166.72|164.72|166.9|164.9|167.07|165.07|166.72|164.72|0
1654001140000|2022-05-31 12:45:40|166.54|164.54|166.46|164.46|166.72|164.72|166.46|164.46|0
1654001150000|2022-05-31 12:45:50|166.37|164.37|167.25|165.25|167.25|165.25|166.37|164.37|0
1654001160000|2022-05-31 12:46:00|166.89|164.89|166.46|164.46|166.89|164.89|166.36|164.36|0
1654001170000|2022-05-31 12:46:10|166.54|164.54|166.19|164.19|166.54|164.54|166.01|164.01|0
1654001180000|2022-05-31 12:46:20|166.28|164.28|166.54|164.54|166.54|164.54|166.28|164.28|0
1654001190000|2022-05-31 12:46:30|166.72|164.72|166.36|164.36|166.72|164.72|166.36|164.36|0
1654001200000|2022-05-31 12:46:40|166.54|164.54|167.07|165.07|167.07|165.07|166.36|164.36|0
1654001210000|2022-05-31 12:46:50|167.42|165.42|167.07|165.07|167.42|165.42|167.07|165.07|0
1654001220000|2022-05-31 12:47:00|166.89|164.89|166.89|164.89|167.07|165.07|166.89|164.89|0
1654001230000|2022-05-31 12:47:10|166.72|164.72|166.54|164.54|166.72|164.72|166.54|164.54|0
1654001240000|2022-05-31 12:47:20|166.36|164.36|166.36|164.36|166.36|164.36|166.36|164.36|0
1654001250000|2022-05-31 12:47:30|166.19|164.19|166.01|164.01|166.19|164.19|166.01|164.01|0
1654001260000|2022-05-31 12:47:40|165.83|163.83|164.95|162.95|165.83|163.83|164.95|162.95|0
1654001270000|2022-05-31 12:47:50|165.13|163.13|164.95|162.95|165.13|163.13|164.78|162.78|0
1654001280000|2022-05-31 12:48:00|165.13|163.13|164.69|162.69|165.13|163.13|164.69|162.69|0
1654001290000|2022-05-31 12:48:10|164.95|162.95|164.6|162.6|164.95|162.95|164.6|162.6|0
1654001300000|2022-05-31 12:48:20|164.43|162.43|164.25|162.25|164.43|162.43|164.25|162.25|0
1654001310000|2022-05-31 12:48:30|164.43|162.43|164.78|162.78|164.78|162.78|164.43|162.43|0
1654001320000|2022-05-31 12:48:40|164.6|162.6|164.43|162.43|164.6|162.6|164.43|162.43|0
1654001330000|2022-05-31 12:48:50|164.25|162.25|163.9|161.9|164.25|162.25|163.9|161.9|0
1654001340000|2022-05-31 12:49:00|164.08|162.08|164.17|162.17|164.25|162.25|164.08|162.08|0
1654001350000|2022-05-31 12:49:10|163.9|161.9|163.55|161.55|163.9|161.9|163.55|161.55|0
1654001360000|2022-05-31 12:49:20|163.73|161.73|163.9|161.9|163.9|161.9|163.72|161.72|0
1654001370000|2022-05-31 12:49:30|163.55|161.55|163.72|161.72|163.72|161.72|163.55|161.55|0
1654001380000|2022-05-31 12:49:40|163.55|161.55|163.55|161.55|163.72|161.72|163.55|161.55|0
1654001390000|2022-05-31 12:49:50|163.72|161.72|163.37|161.37|163.72|161.72|163.37|161.37|0
1654001400000|2022-05-31 12:50:00|163.55|161.55|162.85|160.85|163.55|161.55|162.85|160.85|0
1654001410000|2022-05-31 12:50:10|162.68|160.68|163.02|161.02|163.2|161.2|162.68|160.68|0
1654001420000|2022-05-31 12:50:20|163.2|161.2|163.2|161.2|163.2|161.2|163.12|161.12|0
1654001430000|2022-05-31 12:50:30|163.02|161.02|163.37|161.37|163.37|161.37|163.02|161.02|0
1654001440000|2022-05-31 12:50:40|163.72|161.72|163.9|161.9|163.9|161.9|163.72|161.72|0
1654001450000|2022-05-31 12:50:50|163.72|161.72|163.9|161.9|163.9|161.9|163.72|161.72|0
1654001460000|2022-05-31 12:51:00|164.07|162.07|163.9|161.9|164.07|162.07|163.9|161.9|0
1654001470000|2022-05-31 12:51:10|164.07|162.07|164.42|162.42|164.42|162.42|164.07|162.07|0
1654001480000|2022-05-31 12:51:20|164.6|162.6|164.95|162.95|164.95|162.95|164.42|162.42|0
1654001490000|2022-05-31 12:51:30|164.77|162.77|164.86|162.86|164.95|162.95|164.69|162.69|0
1654001500000|2022-05-31 12:51:40|164.95|162.95|164.77|162.77|164.95|162.95|164.69|162.69|0
1654001510000|2022-05-31 12:51:50|164.07|162.07|164.07|162.07|164.07|162.07|163.9|161.9|0
1654001520000|2022-05-31 12:52:00|163.9|161.9|163.55|161.55|163.9|161.9|163.55|161.55|0
1654001530000|2022-05-31 12:52:10|163.72|161.72|163.46|161.46|163.9|161.9|163.46|161.46|0
1654001540000|2022-05-31 12:52:20|163.37|161.37|163.55|161.55|163.55|161.55|163.37|161.37|0
1654001550000|2022-05-31 12:52:30|163.64|161.64|163.37|161.37|163.64|161.64|163.37|161.37|0
1654001560000|2022-05-31 12:52:40|163.29|161.29|163.2|161.2|163.37|161.37|163.2|161.2|0
1654001570000|2022-05-31 12:52:50|163.37|161.37|163.54|161.54|163.54|161.54|163.37|161.37|0
1654001580000|2022-05-31 12:53:00|163.81|161.81|164.24|162.24|164.24|162.24|163.81|161.81|0
1654001590000|2022-05-31 12:53:10|164.07|162.07|163.89|161.89|164.07|162.07|163.81|161.81|0
1654001600000|2022-05-31 12:53:20|163.72|161.72|163.72|161.72|163.72|161.72|163.72|161.72|0
1654001610000|2022-05-31 12:53:30|164.07|162.07|164.07|162.07|164.07|162.07|164.07|162.07|0
1654001620000|2022-05-31 12:53:40|163.89|161.89|163.89|161.89|163.89|161.89|163.81|161.81|0
1654001630000|2022-05-31 12:53:50|164.07|162.07|164.16|162.16|164.24|162.24|164.07|162.07|0
1654001640000|2022-05-31 12:54:00|164.42|162.42|164.16|162.16|164.42|162.42|164.16|162.16|0
1654001650000|2022-05-31 12:54:10|164.33|162.33|164.59|162.59|164.59|162.59|164.24|162.24|0
1654001660000|2022-05-31 12:54:20|164.77|162.77|164.59|162.59|164.77|162.77|164.59|162.59|0
1654001670000|2022-05-31 12:54:30|164.77|162.77|164.59|162.59|164.77|162.77|164.59|162.59|0
1654001680000|2022-05-31 12:54:40|164.77|162.77|164.77|162.77|164.77|162.77|164.42|162.42|0
1654001690000|2022-05-31 12:54:50|164.86|162.86|164.94|162.94|164.94|162.94|164.77|162.77|0
1654001700000|2022-05-31 12:55:00|164.86|162.86|164.24|162.24|164.86|162.86|164.24|162.24|0
1654001710000|2022-05-31 12:55:10|163.89|161.89|164.07|162.07|164.07|162.07|163.89|161.89|0
1654001720000|2022-05-31 12:55:20|164.24|162.24|163.98|161.98|164.24|162.24|163.72|161.72|0
1654001730000|2022-05-31 12:55:30|164.07|162.07|163.72|161.72|164.07|162.07|163.72|161.72|0
1654001740000|2022-05-31 12:55:40|163.37|161.37|163.54|161.54|163.54|161.54|163.37|161.37|0
1654001750000|2022-05-31 12:55:50|163.63|161.63|163.19|161.19|163.63|161.63|163.19|161.19|0
1654001760000|2022-05-31 12:56:00|163.37|161.37|163.54|161.54|163.54|161.54|163.37|161.37|0
1654001770000|2022-05-31 12:56:10|163.63|161.63|163.54|161.54|163.63|161.63|163.46|161.46|0
1654001780000|2022-05-31 12:56:20|163.71|161.71|163.89|161.89|163.89|161.89|163.71|161.71|0
1654001790000|2022-05-31 12:56:30|164.06|162.06|164.24|162.24|164.24|162.24|163.89|161.89|0
1654001800000|2022-05-31 12:56:40|164.06|162.06|163.89|161.89|164.06|162.06|163.89|161.89|0
1654001810000|2022-05-31 12:56:50|164.06|162.06|164.59|162.59|164.59|162.59|164.06|162.06|0
1654001820000|2022-05-31 12:57:00|164.76|162.76|164.59|162.59|164.86|162.86|164.59|162.59|0
1654001830000|2022-05-31 12:57:10|164.76|162.76|164.59|162.59|164.76|162.76|164.59|162.59|0
1654001840000|2022-05-31 12:57:20|165.29|163.29|165.47|163.47|165.64|163.64|165.29|163.29|0
1654001850000|2022-05-31 12:57:30|165.64|163.64|165.82|163.82|165.99|163.99|165.64|163.64|0
1654001860000|2022-05-31 12:57:40|166.17|164.17|165.82|163.82|166.17|164.17|165.82|163.82|0
1654001870000|2022-05-31 12:57:50|165.99|163.99|165.73|163.73|165.99|163.99|165.73|163.73|0
1654001880000|2022-05-31 12:58:00|165.82|163.82|165.91|163.91|165.99|163.99|165.82|163.82|0
1654001890000|2022-05-31 12:58:10|165.82|163.82|165.91|163.91|165.99|163.99|165.64|163.64|0
1654001900000|2022-05-31 12:58:20|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1654001910000|2022-05-31 12:58:30|166.17|164.17|166.52|164.52|166.61|164.61|166.17|164.17|0
1654001920000|2022-05-31 12:58:40|166.35|164.35|166.17|164.17|166.35|164.35|166.17|164.17|0
1654001930000|2022-05-31 12:58:50|166.35|164.35|166.34|164.34|166.52|164.52|166.34|164.34|0
1654001940000|2022-05-31 12:59:00|166.17|164.17|166.08|164.08|166.17|164.17|166.08|164.08|0
1654001950000|2022-05-31 12:59:10|165.99|163.99|166.17|164.17|166.17|164.17|165.99|163.99|0
1654001970000|2022-05-31 12:59:30|166.34|164.34|166.52|164.52|166.52|164.52|166.34|164.34|0
1654001980000|2022-05-31 12:59:40|166.34|164.34|166.52|164.52|166.52|164.52|166.34|164.34|0
1654001990000|2022-05-31 12:59:50|166.7|164.7|166.7|164.7|166.87|164.87|166.7|164.7|0
1654002000000|2022-05-31 13:00:00|166.61|164.61|166.52|164.52|166.7|164.7|166.52|164.52|0
1654002010000|2022-05-31 13:00:10|166.34|164.34|166.52|164.52|166.52|164.52|166.34|164.34|0
1654002020000|2022-05-31 13:00:20|166.7|164.7|166.52|164.52|166.7|164.7|166.34|164.34|0
1654002030000|2022-05-31 13:00:30|166.43|164.43|166.43|164.43|166.43|164.43|166.43|164.43|0
1654002040000|2022-05-31 13:00:40|166.52|164.52|166.34|164.34|166.52|164.52|166.26|164.26|0
1654002050000|2022-05-31 13:00:50|166.08|164.08|165.64|163.64|166.08|164.08|165.55|163.55|0
1654002060000|2022-05-31 13:01:00|165.81|163.81|165.11|163.11|165.81|163.81|165.11|163.11|0
1654002070000|2022-05-31 13:01:10|164.85|162.85|164.41|162.41|164.85|162.85|164.41|162.41|0
1654002080000|2022-05-31 13:01:20|164.06|162.06|163.97|161.97|164.06|162.06|163.88|161.88|0
1654002090000|2022-05-31 13:01:30|163.71|161.71|163.71|161.71|163.88|161.88|163.71|161.71|0
1654002100000|2022-05-31 13:01:40|163.36|161.36|162.75|160.75|163.53|161.53|162.75|160.75|0
1654002110000|2022-05-31 13:01:50|162.83|160.83|162.83|160.83|163.01|161.01|162.83|160.83|0
1654002120000|2022-05-31 13:02:00|163.01|161.01|162.31|160.31|163.01|161.01|162.31|160.31|0
1654002130000|2022-05-31 13:02:10|162.48|160.48|161.96|159.96|162.48|160.48|161.96|159.96|0
1654002140000|2022-05-31 13:02:20|162.05|160.05|161.79|159.79|162.05|160.05|161.79|159.79|0
1654002150000|2022-05-31 13:02:30|161.44|159.44|161.79|159.79|161.79|159.79|161.44|159.44|0
1654002160000|2022-05-31 13:02:40|161.96|159.96|161.79|159.79|161.96|159.96|161.61|159.61|0
1654002170000|2022-05-31 13:02:50|161.61|159.61|162.13|160.13|162.13|160.13|161.61|159.61|0
1654002180000|2022-05-31 13:03:00|162.48|160.48|161.96|159.96|162.48|160.48|161.96|159.96|0
1654002190000|2022-05-31 13:03:10|162.31|160.31|162.31|160.31|162.83|160.83|161.96|159.96|0
1654002200000|2022-05-31 13:03:20|162.48|160.48|162.48|160.48|162.48|160.48|162.31|160.31|0
1654002220000|2022-05-31 13:03:40|162.66|160.66|162.48|160.48|162.66|160.66|162.48|160.48|0
1654002230000|2022-05-31 13:03:50|162.65|160.65|162.83|160.83|162.83|160.83|162.65|160.65|0
1654002240000|2022-05-31 13:04:00|162.65|160.65|162.65|160.65|162.83|160.83|162.57|160.57|0
1654002250000|2022-05-31 13:04:10|162.48|160.48|162.48|160.48|162.65|160.65|162.48|160.48|0
1654002260000|2022-05-31 13:04:20|162.31|160.31|162.31|160.31|162.48|160.48|162.31|160.31|0
1654002270000|2022-05-31 13:04:30|162.48|160.48|162.65|160.65|162.83|160.83|162.48|160.48|0
1654002280000|2022-05-31 13:04:40|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654002290000|2022-05-31 13:04:50|163|161|163|161|163.35|161.35|163|161|0
1654002300000|2022-05-31 13:05:00|162.83|160.83|162.83|160.83|162.92|160.92|162.83|160.83|0
1654002310000|2022-05-31 13:05:10|163|161|162.83|160.83|163|161|162.83|160.83|0
1654002320000|2022-05-31 13:05:20|162.65|160.65|162.83|160.83|162.83|160.83|162.65|160.65|0
1654002330000|2022-05-31 13:05:30|162.65|160.65|161.43|159.43|162.65|160.65|161.43|159.43|0
1654002340000|2022-05-31 13:05:40|161.26|159.26|161.09|159.09|161.26|159.26|161.09|159.09|0
1654002350000|2022-05-31 13:05:50|160.91|158.91|161.09|159.09|161.18|159.18|160.91|158.91|0
1654002360000|2022-05-31 13:06:00|160.91|158.91|160.91|158.91|161|159|160.91|158.91|0
1654002370000|2022-05-31 13:06:10|161.09|159.09|161.43|159.43|161.43|159.43|160.91|158.91|0
1654002380000|2022-05-31 13:06:20|161.52|159.52|161.61|159.61|161.61|159.61|161.52|159.52|0
1654002390000|2022-05-31 13:06:30|161.95|159.95|161.78|159.78|161.95|159.95|161.78|159.78|0
1654002400000|2022-05-31 13:06:40|161.95|159.95|161.78|159.78|161.95|159.95|161.78|159.78|0
1654002410000|2022-05-31 13:06:50|161.87|159.87|161.95|159.95|161.95|159.95|161.61|159.61|0
1654002420000|2022-05-31 13:07:00|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1654002430000|2022-05-31 13:07:10|161.95|159.95|162.48|160.48|162.65|160.65|161.95|159.95|0
1654002440000|2022-05-31 13:07:20|162.3|160.3|162.47|160.47|162.47|160.47|162.3|160.3|0
1654002450000|2022-05-31 13:07:30|162.65|160.65|162.82|160.82|163.17|161.17|162.65|160.65|0
1654002460000|2022-05-31 13:07:40|162.65|160.65|162.82|160.82|162.82|160.82|162.65|160.65|0
1654002470000|2022-05-31 13:07:50|162.65|160.65|162.65|160.65|162.65|160.65|162.47|160.47|0
1654002480000|2022-05-31 13:08:00|162.56|160.56|162.65|160.65|162.65|160.65|162.47|160.47|0
1654002490000|2022-05-31 13:08:10|163|161|162.47|160.47|163|161|162.47|160.47|0
1654002500000|2022-05-31 13:08:20|162.56|160.56|162.47|160.47|162.56|160.56|162.47|160.47|0
1654002510000|2022-05-31 13:08:30|162.65|160.65|162.65|160.65|162.82|160.82|162.65|160.65|0
1654002520000|2022-05-31 13:08:40|162.74|160.74|162.47|160.47|162.74|160.74|162.47|160.47|0
1654002540000|2022-05-31 13:09:00|162.3|160.3|162.3|160.3|162.3|160.3|161.95|159.95|0
1654002550000|2022-05-31 13:09:10|162.65|160.65|162.47|160.47|162.65|160.65|162.47|160.47|0
1654002560000|2022-05-31 13:09:20|162.39|160.39|161.95|159.95|162.39|160.39|161.95|159.95|0
1654002570000|2022-05-31 13:09:30|161.6|159.6|161.78|159.78|161.95|159.95|161.6|159.6|0
1654002580000|2022-05-31 13:09:40|161.95|159.95|161.95|159.95|161.95|159.95|161.78|159.78|0
1654002590000|2022-05-31 13:09:50|161.87|159.87|161.6|159.6|161.87|159.87|161.43|159.43|0
1654002600000|2022-05-31 13:10:00|161.43|159.43|161.08|159.08|161.43|159.43|161|159|0
1654002610000|2022-05-31 13:10:10|160.91|158.91|161.08|159.08|161.08|159.08|160.91|158.91|0
1654002620000|2022-05-31 13:10:20|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1654002630000|2022-05-31 13:10:30|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1654002640000|2022-05-31 13:10:40|161.25|159.25|161.25|159.25|161.25|159.25|161.08|159.08|0
1654002650000|2022-05-31 13:10:50|161.43|159.43|161.25|159.25|161.6|159.6|161.25|159.25|0
1654002660000|2022-05-31 13:11:00|161.43|159.43|161.43|159.43|161.43|159.43|161.34|159.34|0
1654002670000|2022-05-31 13:11:10|161.25|159.25|160.9|158.9|161.34|159.34|160.9|158.9|0
1654002680000|2022-05-31 13:11:20|161.08|159.08|161.17|159.17|161.17|159.17|160.9|158.9|0
1654002690000|2022-05-31 13:11:30|161.25|159.25|161.08|159.08|161.25|159.25|161.08|159.08|0
1654002710000|2022-05-31 13:11:50|161.25|159.25|160.9|158.9|161.25|159.25|160.9|158.9|0
1654002720000|2022-05-31 13:12:00|160.04|158.04|159.87|157.87|160.04|158.04|159.87|157.87|0
1654002730000|2022-05-31 13:12:10|160.04|158.04|160.04|158.04|160.38|158.38|160.04|158.04|0
1654002740000|2022-05-31 13:12:20|159.95|157.95|159.86|157.86|159.95|157.95|159.69|157.69|0
1654002750000|2022-05-31 13:12:30|159.69|157.69|159.52|157.52|159.69|157.69|159.52|157.52|0
1654002760000|2022-05-31 13:12:40|159.69|157.69|159.52|157.52|159.86|157.86|159.52|157.52|0
1654002770000|2022-05-31 13:12:50|159.35|157.35|159.35|157.35|159.52|157.52|159.35|157.35|0
1654002780000|2022-05-31 13:13:00|159.52|157.52|159.86|157.86|159.86|157.86|159.52|157.52|0
1654002790000|2022-05-31 13:13:10|160.04|158.04|158.66|156.66|160.04|158.04|158.66|156.66|0
1654002800000|2022-05-31 13:13:20|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1654002810000|2022-05-31 13:13:30|158.66|156.66|158.48|156.48|158.66|156.66|158.48|156.48|0
1654002820000|2022-05-31 13:13:40|158.14|156.14|157.97|155.97|158.14|156.14|157.63|155.63|0
1654002830000|2022-05-31 13:13:50|157.8|155.8|157.97|155.97|158.14|156.14|157.8|155.8|0
1654002840000|2022-05-31 13:14:00|157.8|155.8|157.8|155.8|157.97|155.97|157.8|155.8|0
1654002850000|2022-05-31 13:14:10|157.63|155.63|157.2|155.2|157.63|155.63|157.2|155.2|0
1654002860000|2022-05-31 13:14:20|157.11|155.11|156.43|154.43|157.11|155.11|156.43|154.43|0
1654002870000|2022-05-31 13:14:30|156.77|154.77|156.94|154.94|156.94|154.94|156.77|154.77|0
1654002880000|2022-05-31 13:14:40|156.77|154.77|156.6|154.6|156.77|154.77|156.43|154.43|0
1654002890000|2022-05-31 13:14:50|156.77|154.77|156.43|154.43|156.77|154.77|156.43|154.43|0
1654002900000|2022-05-31 13:15:00|156.26|154.26|156.6|154.6|156.6|154.6|156.26|154.26|0
1654002910000|2022-05-31 13:15:10|156.94|154.94|157.28|155.28|157.28|155.28|156.77|154.77|0
1654002920000|2022-05-31 13:15:20|157.11|155.11|157.28|155.28|157.28|155.28|157.11|155.11|0
1654002930000|2022-05-31 13:15:30|157.62|155.62|157.62|155.62|157.79|155.79|157.62|155.62|0
1654002940000|2022-05-31 13:15:40|157.28|155.28|157.45|155.45|157.45|155.45|157.28|155.28|0
1654002950000|2022-05-31 13:15:50|157.28|155.28|156.94|154.94|157.28|155.28|156.94|154.94|0
1654002960000|2022-05-31 13:16:00|157.2|155.2|157.28|155.28|157.28|155.28|157.11|155.11|0
1654002970000|2022-05-31 13:16:10|157.62|155.62|157.62|155.62|157.79|155.79|157.45|155.45|0
1654002980000|2022-05-31 13:16:20|157.79|155.79|157.96|155.96|157.96|155.96|157.79|155.79|0
1654002990000|2022-05-31 13:16:30|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1654003000000|2022-05-31 13:16:40|158.31|156.31|158.31|156.31|158.48|156.48|158.31|156.31|0
1654003010000|2022-05-31 13:16:50|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1654003020000|2022-05-31 13:17:00|158.48|156.48|158.82|156.82|158.82|156.82|158.48|156.48|0
1654003030000|2022-05-31 13:17:10|158.99|156.99|159.17|157.17|159.17|157.17|158.99|156.99|0
1654003040000|2022-05-31 13:17:20|158.99|156.99|158.99|156.99|158.99|156.99|158.99|156.99|0
1654003050000|2022-05-31 13:17:30|159.08|157.08|159.08|157.08|159.08|157.08|158.82|156.82|0
1654003060000|2022-05-31 13:17:40|159.17|157.17|159.43|157.43|159.43|157.43|159.17|157.17|0
1654003070000|2022-05-31 13:17:50|159.34|157.34|158.82|156.82|159.34|157.34|158.82|156.82|0
1654003080000|2022-05-31 13:18:00|158.57|156.57|158.31|156.31|158.57|156.57|158.31|156.31|0
1654003090000|2022-05-31 13:18:10|158.48|156.48|158.99|156.99|158.99|156.99|158.39|156.39|0
1654003100000|2022-05-31 13:18:20|158.82|156.82|158.65|156.65|158.82|156.82|158.65|156.65|0
1654003110000|2022-05-31 13:18:30|158.82|156.82|158.82|156.82|158.82|156.82|158.65|156.65|0
1654003120000|2022-05-31 13:18:40|158.65|156.65|157.96|155.96|158.65|156.65|157.96|155.96|0
1654003130000|2022-05-31 13:18:50|157.79|155.79|157.79|155.79|157.79|155.79|157.79|155.79|0
1654003140000|2022-05-31 13:19:00|158.3|156.3|158.48|156.48|158.82|156.82|158.3|156.3|0
1654003150000|2022-05-31 13:19:10|158.65|156.65|158.82|156.82|158.82|156.82|158.48|156.48|0
1654003160000|2022-05-31 13:19:20|158.99|156.99|158.99|156.99|158.99|156.99|158.99|156.99|0
1654003170000|2022-05-31 13:19:30|159.16|157.16|159.16|157.16|159.16|157.16|159.08|157.08|0
1654003180000|2022-05-31 13:19:40|158.99|156.99|158.65|156.65|158.99|156.99|158.47|156.47|0
1654003190000|2022-05-31 13:19:50|158.47|156.47|158.47|156.47|158.47|156.47|158.47|156.47|0
1654003200000|2022-05-31 13:20:00|158.65|156.65|158.74|156.74|158.82|156.82|158.65|156.65|0
1654003210000|2022-05-31 13:20:10|158.82|156.82|159.33|157.33|159.33|157.33|158.82|156.82|0
1654003220000|2022-05-31 13:20:20|159.25|157.25|158.56|156.56|159.25|157.25|158.56|156.56|0
1654003230000|2022-05-31 13:20:30|158.47|156.47|158.13|156.13|158.47|156.47|158.13|156.13|0
1654003240000|2022-05-31 13:20:40|158.3|156.3|158.13|156.13|158.3|156.3|158.13|156.13|0
1654003250000|2022-05-31 13:20:50|158.3|156.3|157.96|155.96|158.3|156.3|157.96|155.96|0
1654003260000|2022-05-31 13:21:00|158.13|156.13|158.13|156.13|158.13|156.13|158.13|156.13|0
1654003270000|2022-05-31 13:21:10|158.05|156.05|157.27|155.27|158.05|156.05|157.27|155.27|0
1654003280000|2022-05-31 13:21:20|157.1|155.1|156.93|154.93|157.1|155.1|156.85|154.85|0
1654003290000|2022-05-31 13:21:30|157.02|155.02|156.93|154.93|157.1|155.1|156.76|154.76|0
1654003300000|2022-05-31 13:21:40|156.59|154.59|156.93|154.93|156.93|154.93|156.59|154.59|0
1654003310000|2022-05-31 13:21:50|157.1|155.1|157.61|155.61|157.61|155.61|157.1|155.1|0
1654003320000|2022-05-31 13:22:00|157.44|155.44|157.61|155.61|157.61|155.61|157.27|155.27|0
1654003330000|2022-05-31 13:22:10|156.93|154.93|156.76|154.76|156.93|154.93|156.76|154.76|0
1654003340000|2022-05-31 13:22:20|156.59|154.59|157.27|155.27|157.27|155.27|156.59|154.59|0
1654003350000|2022-05-31 13:22:30|156.93|154.93|157.27|155.27|157.36|155.36|156.93|154.93|0
1654003360000|2022-05-31 13:22:40|156.93|154.93|157.1|155.1|157.1|155.1|156.76|154.76|0
1654003370000|2022-05-31 13:22:50|156.93|154.93|156.93|154.93|156.93|154.93|156.93|154.93|0
1654003380000|2022-05-31 13:23:00|157.1|155.1|157.27|155.27|157.27|155.27|157.1|155.1|0
1654003390000|2022-05-31 13:23:10|157.44|155.44|157.27|155.27|157.44|155.44|157.27|155.27|0
1654003400000|2022-05-31 13:23:20|157.44|155.44|156.93|154.93|157.44|155.44|156.93|154.93|0
1654003410000|2022-05-31 13:23:30|156.84|154.84|156.93|154.93|156.93|154.93|156.84|154.84|0
1654003420000|2022-05-31 13:23:40|156.75|154.75|157.1|155.1|157.1|155.1|156.75|154.75|0
1654003430000|2022-05-31 13:23:50|157.27|155.27|157.44|155.44|157.44|155.44|157.27|155.27|0
1654003440000|2022-05-31 13:24:00|157.27|155.27|157.1|155.1|157.27|155.27|157.1|155.1|0
1654003450000|2022-05-31 13:24:10|157.18|155.18|157.27|155.27|157.27|155.27|157.18|155.18|0
1654003460000|2022-05-31 13:24:20|157.44|155.44|157.44|155.44|157.78|155.78|157.44|155.44|0
1654003470000|2022-05-31 13:24:30|157.78|155.78|157.7|155.7|157.78|155.78|157.7|155.7|0
1654003480000|2022-05-31 13:24:40|157.61|155.61|157.53|155.53|157.61|155.61|157.53|155.53|0
1654003490000|2022-05-31 13:24:50|157.61|155.61|157.09|155.09|157.61|155.61|157.09|155.09|0
1654003500000|2022-05-31 13:25:00|157.27|155.27|157.18|155.18|157.44|155.44|157.18|155.18|0
1654003510000|2022-05-31 13:25:10|156.92|154.92|156.24|154.24|156.92|154.92|156.24|154.24|0
1654003520000|2022-05-31 13:25:20|156.41|154.41|155.39|153.39|156.41|154.41|155.39|153.39|0
1654003530000|2022-05-31 13:25:30|155.56|153.56|155.05|153.05|155.65|153.65|155.05|153.05|0
1654003540000|2022-05-31 13:25:40|155.39|153.39|155.05|153.05|155.56|153.56|155.05|153.05|0
1654003550000|2022-05-31 13:25:50|155.22|153.22|154.88|152.88|155.22|153.22|154.88|152.88|0
1654003560000|2022-05-31 13:26:00|154.63|152.63|155.3|153.3|155.39|153.39|154.63|152.63|0
1654003570000|2022-05-31 13:26:10|155.56|153.56|155.56|153.56|155.56|153.56|155.39|153.39|0
1654003580000|2022-05-31 13:26:20|155.47|153.47|155.22|153.22|155.47|153.47|155.22|153.22|0
1654003590000|2022-05-31 13:26:30|155.39|153.39|155.39|153.39|155.73|153.73|155.39|153.39|0
1654003600000|2022-05-31 13:26:40|155.47|153.47|155.39|153.39|155.73|153.73|155.39|153.39|0
1654003610000|2022-05-31 13:26:50|155.21|153.21|154.37|152.37|155.21|153.21|154.37|152.37|0
1654003620000|2022-05-31 13:27:00|154.54|152.54|154.45|152.45|154.71|152.71|154.45|152.45|0
1654003630000|2022-05-31 13:27:10|154.2|152.2|154.03|152.03|154.2|152.2|154.03|152.03|0
1654003640000|2022-05-31 13:27:20|154.37|152.37|154.2|152.2|154.37|152.37|154.2|152.2|0
1654003650000|2022-05-31 13:27:30|154.03|152.03|154.36|152.36|154.53|152.53|154.03|152.03|0
1654003660000|2022-05-31 13:27:40|154.03|152.03|153.69|151.69|154.03|152.03|153.69|151.69|0
1654003670000|2022-05-31 13:27:50|153.18|151.18|153.01|151.01|153.18|151.18|153.01|151.01|0
1654003680000|2022-05-31 13:28:00|153.77|151.77|154.03|152.03|154.19|152.19|153.77|151.77|0
1654003690000|2022-05-31 13:28:10|153.86|151.86|153.94|151.94|154.03|152.03|153.86|151.86|0
1654003700000|2022-05-31 13:28:20|153.86|151.86|154.02|152.02|154.11|152.11|153.86|151.86|0
1654003710000|2022-05-31 13:28:30|154.11|152.11|154.87|152.87|154.87|152.87|154.11|152.11|0
1654003720000|2022-05-31 13:28:40|154.53|152.53|154.53|152.53|154.62|152.62|154.53|152.53|0
1654003730000|2022-05-31 13:28:50|154.7|152.7|154.7|152.7|154.7|152.7|154.53|152.53|0
1654003740000|2022-05-31 13:29:00|154.87|152.87|154.19|152.19|154.87|152.87|154.19|152.19|0
1654003750000|2022-05-31 13:29:10|154.87|152.87|154.53|152.53|154.87|152.87|154.53|152.53|0
1654003760000|2022-05-31 13:29:20|154.7|152.7|155.13|153.13|155.13|153.13|154.7|152.7|0
1654003770000|2022-05-31 13:29:30|155.72|153.72|155.55|153.55|155.72|153.72|155.55|153.55|0
1654003780000|2022-05-31 13:29:40|155.47|153.47|155.3|153.3|155.47|153.47|155.04|153.04|0
1654003790000|2022-05-31 13:29:50|155.47|153.47|155.72|153.72|155.72|153.72|155.47|153.47|0
1654003800000|2022-05-31 13:30:00|156.57|154.57|155.55|153.55|156.57|154.57|155.55|153.55|0
1654003810000|2022-05-31 13:30:10|154.62|152.62|154.87|152.87|155.38|153.38|154.62|152.62|0
1654003820000|2022-05-31 13:30:20|154.53|152.53|154.87|152.87|157.03|155.03|154.53|152.53|0
1654003830000|2022-05-31 13:30:30|154.95|152.95|155.59|153.59|155.59|153.59|154.78|152.78|0
1654003840000|2022-05-31 13:30:40|154.91|152.91|154.73|152.73|155.25|153.25|154.48|152.48|0
1654003850000|2022-05-31 13:30:50|155.08|153.08|155.25|153.25|155.25|153.25|154.9|152.9|0
1654003860000|2022-05-31 13:31:00|155.59|153.59|154.56|152.56|155.59|153.59|154.56|152.56|0
1654003870000|2022-05-31 13:31:10|155.25|153.25|155.76|153.76|155.76|153.76|155.25|153.25|0
1654003880000|2022-05-31 13:31:20|155.93|153.93|157.13|155.13|157.13|155.13|155.93|153.93|0
1654003890000|2022-05-31 13:31:30|157.82|155.82|158.68|156.68|158.68|156.68|157.56|155.56|0
1654003900000|2022-05-31 13:31:40|158.51|156.51|157.47|155.47|158.51|156.51|157.47|155.47|0
1654003910000|2022-05-31 13:31:50|158.34|156.34|158.68|156.68|158.68|156.68|158.34|156.34|0
1654003920000|2022-05-31 13:32:00|158.51|156.51|158.08|156.08|158.85|156.85|158.08|156.08|0
1654003930000|2022-05-31 13:32:10|159.72|157.72|162.33|160.33|162.33|160.33|159.72|157.72|0
1654003940000|2022-05-31 13:32:20|162.68|160.68|162.51|160.51|162.86|160.86|162.51|160.51|0
1654003950000|2022-05-31 13:32:30|163.21|161.21|165.24|163.24|165.24|163.24|163.21|161.21|0
1654003960000|2022-05-31 13:32:40|164.79|162.79|164.79|162.79|165.5|163.5|164.79|162.79|0
1654003970000|2022-05-31 13:32:50|164.97|162.97|164|162|164.97|162.97|163.38|161.38|0
1654003980000|2022-05-31 13:33:00|163.56|161.56|165.5|163.5|165.5|163.5|163.56|161.56|0
1654003990000|2022-05-31 13:33:10|166.38|164.38|167.8|165.8|167.8|165.8|166.38|164.38|0
1654004000000|2022-05-31 13:33:20|168.34|166.34|169.41|167.41|169.68|167.68|168.34|166.34|0
1654004010000|2022-05-31 13:33:30|168.52|166.52|168.16|166.16|168.52|166.52|167.27|165.27|0
1654004020000|2022-05-31 13:33:40|168.69|166.69|168.34|166.34|168.69|166.69|167.8|165.8|0
1654004030000|2022-05-31 13:33:50|169.05|167.05|169.77|167.77|169.95|167.95|169.05|167.05|0
1654004040000|2022-05-31 13:34:00|169.59|167.59|170.48|168.48|170.48|168.48|169.59|167.59|0
1654004050000|2022-05-31 13:34:10|170.12|168.12|169.23|167.23|170.12|168.12|169.23|167.23|0
1654004060000|2022-05-31 13:34:20|169.14|167.14|169.77|167.77|169.77|167.77|169.14|167.14|0
1654004070000|2022-05-31 13:34:30|170.3|168.3|170.3|168.3|170.48|168.48|170.3|168.3|0
1654004080000|2022-05-31 13:34:40|170.12|168.12|170.04|168.04|170.12|168.12|170.04|168.04|0
1654004090000|2022-05-31 13:34:50|169.94|167.94|170.66|168.66|170.66|168.66|169.94|167.94|0
1654004100000|2022-05-31 13:35:00|171.38|169.38|171.2|169.2|171.38|169.38|170.12|168.12|0
1654004110000|2022-05-31 13:35:10|170.66|168.66|169.94|167.94|170.66|168.66|169.94|167.94|0
1654004120000|2022-05-31 13:35:20|170.04|168.04|170.3|168.3|170.3|168.3|169.23|167.23|0
1654004130000|2022-05-31 13:35:30|169.58|167.58|167.98|165.98|169.58|167.58|167.8|165.8|0
1654004140000|2022-05-31 13:35:40|168.69|166.69|169.23|167.23|169.58|167.58|168.69|166.69|0
1654004150000|2022-05-31 13:35:50|169.41|167.41|169.32|167.32|169.41|167.41|168.87|166.87|0
1654004160000|2022-05-31 13:36:00|169.5|167.5|169.76|167.76|170.12|168.12|169.05|167.05|0
1654004170000|2022-05-31 13:36:10|170.12|168.12|170.84|168.84|170.84|168.84|170.12|168.12|0
1654004180000|2022-05-31 13:36:20|170.3|168.3|169.68|167.68|170.3|168.3|169.68|167.68|0
1654004190000|2022-05-31 13:36:30|169.76|167.76|169.4|167.4|170.03|168.03|169.4|167.4|0
1654004200000|2022-05-31 13:36:40|169.05|167.05|169.76|167.76|169.76|167.76|168.87|166.87|0
1654004210000|2022-05-31 13:36:50|170.3|168.3|170.21|168.21|170.48|168.48|170.12|168.12|0
1654004220000|2022-05-31 13:37:00|170.93|168.93|172.1|170.1|172.1|170.1|170.93|168.93|0
1654004230000|2022-05-31 13:37:10|172.46|170.46|172.43|170.43|173.69|171.69|171.66|169.66|0
1654004240000|2022-05-31 13:37:20|172.79|170.79|172.52|170.52|172.97|170.97|171.71|169.71|0
1654004250000|2022-05-31 13:37:30|172.79|170.79|173.33|171.33|173.33|171.33|172.79|170.79|0
1654004260000|2022-05-31 13:37:40|172.97|170.97|173.24|171.24|173.24|171.24|172.97|170.97|0
1654004270000|2022-05-31 13:37:50|173.15|171.15|174.23|172.23|174.23|172.23|173.15|171.15|0
1654004280000|2022-05-31 13:38:00|174.05|172.05|174.59|172.59|174.59|172.59|174.05|172.05|0
1654004290000|2022-05-31 13:38:10|174.32|172.32|172.96|170.96|174.32|172.32|172.96|170.96|0
1654004300000|2022-05-31 13:38:20|172.6|170.6|173.14|171.14|173.14|171.14|172.6|170.6|0
1654004310000|2022-05-31 13:38:30|173.32|171.32|174.23|172.23|174.23|172.23|172.96|170.96|0
1654004320000|2022-05-31 13:38:40|174.59|172.59|175.13|173.13|175.13|173.13|174.59|172.59|0
1654004330000|2022-05-31 13:38:50|175.86|173.86|175.31|173.31|175.86|173.86|175.23|173.23|0
1654004340000|2022-05-31 13:39:00|175.5|173.5|174.95|172.95|175.5|173.5|174.95|172.95|0
1654004350000|2022-05-31 13:39:10|174.59|172.59|173.14|171.14|174.59|172.59|173.14|171.14|0
1654004360000|2022-05-31 13:39:20|173.32|171.32|174.41|172.41|174.41|172.41|173.32|171.32|0
1654004370000|2022-05-31 13:39:30|173.32|171.32|174.05|172.05|174.05|172.05|173.32|171.32|0
1654004380000|2022-05-31 13:39:40|173.86|171.86|174.23|172.23|174.59|172.59|173.86|171.86|0
1654004390000|2022-05-31 13:39:50|174.41|172.41|174.59|172.59|174.59|172.59|173.86|171.86|0
1654004400000|2022-05-31 13:40:00|175.41|173.41|175.68|173.68|175.68|173.68|174.59|172.59|0
1654004410000|2022-05-31 13:40:10|176.04|174.04|175.95|173.95|176.04|174.04|175.31|173.31|0
1654004420000|2022-05-31 13:40:20|176.04|174.04|176.77|174.77|176.77|174.77|175.86|173.86|0
1654004430000|2022-05-31 13:40:30|176.4|174.4|176.77|174.77|177.31|175.31|176.4|174.4|0
1654004440000|2022-05-31 13:40:40|176.95|174.95|177.68|175.68|177.68|175.68|176.77|174.77|0
1654004450000|2022-05-31 13:40:50|178.04|176.04|178.41|176.41|178.41|176.41|178.04|176.04|0
1654004460000|2022-05-31 13:41:00|177.31|175.31|176.95|174.95|177.59|175.59|176.95|174.95|0
1654004470000|2022-05-31 13:41:10|177.04|175.04|176.95|174.95|177.41|175.41|176.77|174.77|0
1654004480000|2022-05-31 13:41:20|177.41|175.41|177.86|175.86|177.86|175.86|176.95|174.95|0
1654004490000|2022-05-31 13:41:30|178.04|176.04|178.23|176.23|178.23|176.23|178.04|176.04|0
1654004500000|2022-05-31 13:41:40|177.49|175.49|177.13|175.13|177.49|175.49|177.13|175.13|0
1654004510000|2022-05-31 13:41:50|177.49|175.49|176.95|174.95|177.86|175.86|176.95|174.95|0
1654004520000|2022-05-31 13:42:00|177.49|175.49|177.49|175.49|177.49|175.49|177.13|175.13|0
1654004530000|2022-05-31 13:42:10|176.95|174.95|176.68|174.68|177.04|175.04|176.68|174.68|0
1654004540000|2022-05-31 13:42:20|176.86|174.86|177.49|175.49|177.49|175.49|176.86|174.86|0
1654004550000|2022-05-31 13:42:30|177.68|175.68|177.68|175.68|177.68|175.68|177.68|175.68|0
1654004560000|2022-05-31 13:42:40|177.95|175.95|178.77|176.77|178.77|176.77|177.95|175.95|0
1654004570000|2022-05-31 13:42:50|179.32|177.32|179.69|177.69|179.69|177.69|179.32|177.32|0
1654004580000|2022-05-31 13:43:00|179.79|177.79|179.14|177.14|179.87|177.87|179.14|177.14|0
1654004590000|2022-05-31 13:43:10|178.77|176.77|179.32|177.32|179.51|177.51|178.41|176.41|0
1654004600000|2022-05-31 13:43:20|179.14|177.14|179.51|177.51|179.51|177.51|179.14|177.14|0
1654004610000|2022-05-31 13:43:30|179.69|177.69|179.51|177.51|179.79|177.79|179.51|177.51|0
1654004620000|2022-05-31 13:43:40|179.87|177.87|178.96|176.96|179.87|177.87|178.96|176.96|0
1654004630000|2022-05-31 13:43:50|179.14|177.14|179.32|177.32|179.32|177.32|178.77|176.77|0
1654004640000|2022-05-31 13:44:00|178.77|176.77|178.5|176.5|178.77|176.77|178.5|176.5|0
1654004650000|2022-05-31 13:44:10|178.32|176.32|178.77|176.77|178.96|176.96|178.32|176.32|0
1654004660000|2022-05-31 13:44:20|179.14|177.14|178.95|176.95|179.51|177.51|178.77|176.77|0
1654004670000|2022-05-31 13:44:30|178.77|176.77|178.87|176.87|178.95|176.95|178.77|176.77|0
1654004680000|2022-05-31 13:44:40|178.4|176.4|178.68|176.68|178.77|176.77|178.32|176.32|0
1654004690000|2022-05-31 13:44:50|178.77|176.77|178.22|176.22|178.77|176.77|178.22|176.22|0
1654004700000|2022-05-31 13:45:00|176.58|174.58|175.31|173.31|176.58|174.58|175.31|173.31|0
1654004710000|2022-05-31 13:45:10|176.58|174.58|176.19|174.19|177.1|175.1|176.19|174.19|0
1654004720000|2022-05-31 13:45:20|176.37|174.37|175.15|173.15|176.37|174.37|175.15|173.15|0
1654004730000|2022-05-31 13:45:30|174.79|172.79|173.71|171.71|174.79|172.79|173.71|171.71|0
1654004740000|2022-05-31 13:45:40|174.43|172.43|172.99|170.99|174.43|172.43|172.99|170.99|0
1654004750000|2022-05-31 13:45:50|173.53|171.53|173.53|171.53|173.53|171.53|173.17|171.17|0
1654004760000|2022-05-31 13:46:00|173.71|171.71|172.99|170.99|173.71|171.71|172.99|170.99|0
1654004770000|2022-05-31 13:46:10|173.35|171.35|172.72|170.72|173.35|171.35|172.63|170.63|0
1654004780000|2022-05-31 13:46:20|173.35|171.35|172.45|170.45|173.35|171.35|172.45|170.45|0
1654004790000|2022-05-31 13:46:30|172.54|170.54|172.63|170.63|172.81|170.81|172.27|170.27|0
1654004800000|2022-05-31 13:46:40|172.81|170.81|172.81|170.81|172.99|170.99|172.63|170.63|0
1654004810000|2022-05-31 13:46:50|172.27|170.27|173.88|171.88|173.88|171.88|172.27|170.27|0
1654004820000|2022-05-31 13:47:00|173.98|171.98|173.52|171.52|173.98|171.98|173.52|171.52|0
1654004830000|2022-05-31 13:47:10|174.43|172.43|175.51|173.51|175.51|173.51|174.43|172.43|0
1654004840000|2022-05-31 13:47:20|175.87|173.87|174.79|172.79|175.87|173.87|174.79|172.79|0
1654004850000|2022-05-31 13:47:30|174.6|172.6|173.88|171.88|174.6|172.6|173.52|171.52|0
1654004860000|2022-05-31 13:47:40|173.52|171.52|174.6|172.6|174.6|172.6|173.34|171.34|0
1654004870000|2022-05-31 13:47:50|174.97|172.97|174.06|172.06|175.15|173.15|174.06|172.06|0
1654004880000|2022-05-31 13:48:00|174.42|172.42|174.24|172.24|174.6|172.6|174.24|172.24|0
1654004890000|2022-05-31 13:48:10|173.52|171.52|174.06|172.06|174.06|172.06|173.52|171.52|0
1654004900000|2022-05-31 13:48:20|174.16|172.16|174.96|172.96|174.96|172.96|174.16|172.16|0
1654004910000|2022-05-31 13:48:30|175.42|173.42|175.87|173.87|175.87|173.87|175.24|173.24|0
1654004920000|2022-05-31 13:48:40|176.41|174.41|176.23|174.23|176.41|174.41|176.23|174.23|0
1654004930000|2022-05-31 13:48:50|176.59|174.59|176.59|174.59|176.87|174.87|176.41|174.41|0
1654004940000|2022-05-31 13:49:00|177.14|175.14|175.42|173.42|177.14|175.14|175.32|173.32|0
1654004950000|2022-05-31 13:49:10|175.87|173.87|176.96|174.96|176.96|174.96|175.87|173.87|0
1654004960000|2022-05-31 13:49:20|176.59|174.59|176.96|174.96|176.96|174.96|176.05|174.05|0
1654004970000|2022-05-31 13:49:30|176.95|174.95|177.41|175.41|177.41|175.41|176.95|174.95|0
1654004980000|2022-05-31 13:49:40|177.32|175.32|178.05|176.05|178.05|176.05|176.59|174.59|0
1654004990000|2022-05-31 13:49:50|177.68|175.68|178.23|176.23|178.23|176.23|177.68|175.68|0
1654005000000|2022-05-31 13:50:00|177.68|175.68|177.86|175.86|177.86|175.86|177.5|175.5|0
1654005010000|2022-05-31 13:50:10|177.5|175.5|176.23|174.23|177.5|175.5|176.23|174.23|0
1654005020000|2022-05-31 13:50:20|175.5|173.5|176.95|174.95|176.95|174.95|175.5|173.5|0
1654005030000|2022-05-31 13:50:30|176.23|174.23|176.05|174.05|176.32|174.32|176.05|174.05|0
1654005040000|2022-05-31 13:50:40|175.78|173.78|174.12|172.12|175.78|173.78|174.12|172.12|0
1654005050000|2022-05-31 13:50:50|174.66|172.66|173.4|171.4|174.66|172.66|173.4|171.4|0
1654005060000|2022-05-31 13:51:00|174.3|172.3|175.39|173.39|175.39|173.39|174.3|172.3|0
1654005070000|2022-05-31 13:51:10|175.93|173.93|176.29|174.29|176.29|174.29|175.75|173.75|0
1654005080000|2022-05-31 13:51:20|175.84|173.84|175.39|173.39|176.11|174.11|175.39|173.39|0
1654005090000|2022-05-31 13:51:30|174.84|172.84|174.48|172.48|175.21|173.21|174.48|172.48|0
1654005100000|2022-05-31 13:51:40|174.12|172.12|174.3|172.3|174.3|172.3|173.76|171.76|0
1654005110000|2022-05-31 13:51:50|174.66|172.66|174.66|172.66|175.39|173.39|174.66|172.66|0
1654005120000|2022-05-31 13:52:00|174.84|172.84|174.48|172.48|174.84|172.84|173.94|171.94|0
1654005130000|2022-05-31 13:52:10|174.66|172.66|174.48|172.48|174.84|172.84|174.3|172.3|0
1654005140000|2022-05-31 13:52:20|173.76|171.76|174.84|172.84|174.94|172.94|173.76|171.76|0
1654005150000|2022-05-31 13:52:30|174.66|172.66|174.3|172.3|175.02|173.02|174.3|172.3|0
1654005160000|2022-05-31 13:52:40|174.84|172.84|176.11|174.11|176.11|174.11|174.75|172.75|0
1654005170000|2022-05-31 13:52:50|175.57|173.57|175.93|173.93|176.11|174.11|175.57|173.57|0
1654005180000|2022-05-31 13:53:00|175.84|173.84|175.75|173.75|175.93|173.93|175.38|173.38|0
1654005190000|2022-05-31 13:53:10|176.29|174.29|176.29|174.29|176.47|174.47|176.29|174.29|0
1654005200000|2022-05-31 13:53:20|176.11|174.11|176.29|174.29|176.29|174.29|175.56|173.56|0
1654005210000|2022-05-31 13:53:30|175.93|173.93|175.93|173.93|175.93|173.93|175.56|173.56|0
1654005220000|2022-05-31 13:53:40|174.84|172.84|173.58|171.58|174.84|172.84|173.58|171.58|0
1654005230000|2022-05-31 13:53:50|173.31|171.31|173.4|171.4|173.58|171.58|173.31|171.31|0
1654005240000|2022-05-31 13:54:00|173.58|171.58|173.4|171.4|173.58|171.58|173.31|171.31|0
1654005250000|2022-05-31 13:54:10|172.14|170.14|173.58|171.58|173.58|171.58|172.14|170.14|0
1654005260000|2022-05-31 13:54:20|172.5|170.5|171.6|169.6|172.5|170.5|171.24|169.24|0
1654005270000|2022-05-31 13:54:30|171.96|169.96|172.67|170.67|172.67|170.67|171.96|169.96|0
1654005280000|2022-05-31 13:54:40|172.77|170.77|172.14|170.14|173.39|171.39|172.14|170.14|0
1654005290000|2022-05-31 13:54:50|171.96|169.96|172.85|170.85|172.85|170.85|171.96|169.96|0
1654005300000|2022-05-31 13:55:00|172.67|170.67|172.85|170.85|172.85|170.85|172.49|170.49|0
1654005310000|2022-05-31 13:55:10|172.14|170.14|172.59|170.59|172.67|170.67|172.14|170.14|0
1654005320000|2022-05-31 13:55:20|171.96|169.96|171.96|169.96|172.31|170.31|171.96|169.96|0
1654005330000|2022-05-31 13:55:30|172.31|170.31|170.34|168.34|172.31|170.31|170.34|168.34|0
1654005340000|2022-05-31 13:55:40|169.81|167.81|169.63|167.63|169.99|167.99|169.63|167.63|0
1654005350000|2022-05-31 13:55:50|170.52|168.52|170.52|168.52|171.24|169.24|170.52|168.52|0
1654005360000|2022-05-31 13:56:00|171.42|169.42|170.88|168.88|171.42|169.42|170.88|168.88|0
1654005370000|2022-05-31 13:56:10|170.7|168.7|169.99|167.99|170.7|168.7|169.63|167.63|0
1654005380000|2022-05-31 13:56:20|170.52|168.52|168.31|166.31|170.52|168.52|168.31|166.31|0
1654005390000|2022-05-31 13:56:30|167.96|165.96|169.56|167.56|169.56|167.56|167.96|165.96|0
1654005400000|2022-05-31 13:56:40|169.74|167.74|169.38|167.38|169.74|167.74|169.02|167.02|0
1654005410000|2022-05-31 13:56:50|170.1|168.1|168.49|166.49|170.1|168.1|168.49|166.49|0
1654005420000|2022-05-31 13:57:00|167.96|165.96|167.87|165.87|167.96|165.96|167.6|165.6|0
1654005430000|2022-05-31 13:57:10|167.95|165.95|167.87|165.87|167.95|165.95|167.78|165.78|0
1654005440000|2022-05-31 13:57:20|168.49|166.49|169.38|167.38|169.38|167.38|168.49|166.49|0
1654005450000|2022-05-31 13:57:30|168.67|166.67|169.2|167.2|169.2|167.2|168.49|166.49|0
1654005460000|2022-05-31 13:57:40|168.76|166.76|169.2|167.2|169.38|167.38|168.76|166.76|0
1654005470000|2022-05-31 13:57:50|168.49|166.49|168.31|166.31|168.67|166.67|168.31|166.31|0
1654005480000|2022-05-31 13:58:00|168.49|166.49|168.49|166.49|168.84|166.84|168.49|166.49|0
1654005490000|2022-05-31 13:58:10|168.84|166.84|169.92|167.92|169.92|167.92|168.84|166.84|0
1654005500000|2022-05-31 13:58:20|170.1|168.1|171.09|169.09|171.09|169.09|170.1|168.1|0
1654005510000|2022-05-31 13:58:30|170.99|168.99|170.99|168.99|171.53|169.53|170.91|168.91|0
1654005520000|2022-05-31 13:58:40|170.81|168.81|171.44|169.44|171.44|169.44|170.63|168.63|0
1654005530000|2022-05-31 13:58:50|171.71|169.71|171.8|169.8|171.8|169.8|170.99|168.99|0
1654005540000|2022-05-31 13:59:00|172.25|170.25|171.71|169.71|172.25|170.25|171.71|169.71|0
1654005550000|2022-05-31 13:59:10|171.62|169.62|172.16|170.16|172.52|170.52|171.62|169.62|0
1654005560000|2022-05-31 13:59:20|172.61|170.61|172.52|170.52|172.97|170.97|172.52|170.52|0
1654005570000|2022-05-31 13:59:30|171.8|169.8|170.9|168.9|171.8|169.8|170.9|168.9|0
1654005580000|2022-05-31 13:59:40|170.37|168.37|170.72|168.72|171.17|169.17|170.37|168.37|0
1654005590000|2022-05-31 13:59:50|171.08|169.08|172.16|170.16|172.16|170.16|170.81|168.81|0
1654005600000|2022-05-31 14:00:00|172.52|170.52|171.89|169.89|172.52|170.52|171.26|169.26|0
1654005610000|2022-05-31 14:00:10|171.8|169.8|172.16|170.16|172.88|170.88|171.17|169.17|0
1654005620000|2022-05-31 14:00:20|172.34|170.34|171.35|169.35|172.34|170.34|170.63|168.63|0
1654005630000|2022-05-31 14:00:30|169.91|167.91|172.25|170.25|172.25|170.25|169.73|167.73|0
1654005640000|2022-05-31 14:00:40|172.79|170.79|172.07|170.07|172.88|170.88|171.44|169.44|0
1654005650000|2022-05-31 14:00:50|171.89|169.89|171.71|169.71|172.07|170.07|171.71|169.71|0
1654005660000|2022-05-31 14:01:00|171.89|169.89|172.07|170.07|172.43|170.43|171.89|169.89|0
1654005670000|2022-05-31 14:01:10|172.97|170.97|173.69|171.69|173.69|171.69|172.97|170.97|0
1654005680000|2022-05-31 14:01:20|174.42|172.42|175.14|173.14|175.14|173.14|174.42|172.42|0
1654005690000|2022-05-31 14:01:30|175.69|173.69|175.14|173.14|175.69|173.69|175.14|173.14|0
1654005700000|2022-05-31 14:01:40|175.51|173.51|175.51|173.51|175.51|173.51|175.33|173.33|0
1654005710000|2022-05-31 14:01:50|176.05|174.05|176.24|174.24|176.6|174.6|176.05|174.05|0
1654005720000|2022-05-31 14:02:00|175.33|173.33|172.79|170.79|175.33|173.33|172.79|170.79|0
1654005730000|2022-05-31 14:02:10|173.69|171.69|173.15|171.15|173.69|171.69|173.15|171.15|0
1654005740000|2022-05-31 14:02:20|173.69|171.69|172.07|170.07|173.69|171.69|172.07|170.07|0
1654005750000|2022-05-31 14:02:30|171.44|169.44|172.25|170.25|172.25|170.25|171.44|169.44|0
1654005760000|2022-05-31 14:02:40|173.15|171.15|172.79|170.79|173.15|171.15|172.79|170.79|0
1654005770000|2022-05-31 14:02:50|172.61|170.61|172.79|170.79|172.79|170.79|172.61|170.61|0
1654005780000|2022-05-31 14:03:00|172.97|170.97|172.52|170.52|173.33|171.33|172.52|170.52|0
1654005790000|2022-05-31 14:03:10|173.69|171.69|173.33|171.33|173.69|171.69|173.33|171.33|0
1654005800000|2022-05-31 14:03:20|173.87|171.87|174.05|172.05|174.05|172.05|173.69|171.69|0
1654005810000|2022-05-31 14:03:30|174.6|172.6|172.97|170.97|174.6|172.6|172.97|170.97|0
1654005820000|2022-05-31 14:03:40|173.51|171.51|174.05|172.05|174.05|172.05|173.33|171.33|0
1654005830000|2022-05-31 14:03:50|172.97|170.97|172.78|170.78|172.97|170.97|172.42|170.42|0
1654005840000|2022-05-31 14:04:00|173.69|171.69|174.87|172.87|174.87|172.87|173.15|171.15|0
1654005850000|2022-05-31 14:04:10|175.32|173.32|176.05|174.05|176.05|174.05|174.78|172.78|0
1654005860000|2022-05-31 14:04:20|176.41|174.41|177.15|175.15|177.15|175.15|176.41|174.41|0
1654005870000|2022-05-31 14:04:30|176.96|174.96|177.51|175.51|177.51|175.51|176.96|174.96|0
1654005880000|2022-05-31 14:04:40|177.61|175.61|177.51|175.51|177.61|175.61|177.33|175.33|0
1654005890000|2022-05-31 14:04:50|177.69|175.69|178.61|176.61|178.61|176.61|177.69|175.69|0
1654005900000|2022-05-31 14:05:00|178.43|176.43|176.96|174.96|178.43|176.43|176.96|174.96|0
1654005910000|2022-05-31 14:05:10|177.51|175.51|178.24|176.24|178.24|176.24|176.96|174.96|0
1654005920000|2022-05-31 14:05:20|177.97|175.97|177.14|175.14|177.97|175.97|177.14|175.14|0
1654005930000|2022-05-31 14:05:30|177.51|175.51|178.43|176.43|178.43|176.43|177.51|175.51|0
1654005940000|2022-05-31 14:05:40|178.61|176.61|179.16|177.16|179.16|177.16|178.43|176.43|0
1654005950000|2022-05-31 14:05:50|178.98|176.98|177.88|175.88|178.98|176.98|177.88|175.88|0
1654005960000|2022-05-31 14:06:00|177.51|175.51|178.61|176.61|178.61|176.61|177.51|175.51|0
1654005970000|2022-05-31 14:06:10|178.06|176.06|178.06|176.06|178.43|176.43|178.06|176.06|0
1654005980000|2022-05-31 14:06:20|178.24|176.24|178.06|176.06|178.24|176.24|178.06|176.06|0
1654005990000|2022-05-31 14:06:30|178.79|176.79|179.26|177.26|179.26|177.26|178.61|176.61|0
1654006000000|2022-05-31 14:06:40|179.16|177.16|178.61|176.61|179.26|177.26|178.61|176.61|0
1654006010000|2022-05-31 14:06:50|179.16|177.16|178.61|176.61|179.16|177.16|178.61|176.61|0
1654006020000|2022-05-31 14:07:00|178.24|176.24|176.41|174.41|178.24|176.24|176.41|174.41|0
1654006030000|2022-05-31 14:07:10|176.23|174.23|175.86|173.86|176.23|174.23|175.86|173.86|0
1654006040000|2022-05-31 14:07:20|175.32|173.32|174.95|172.95|175.96|173.96|174.95|172.95|0
1654006050000|2022-05-31 14:07:30|174.41|172.41|175.13|173.13|175.5|173.5|174.41|172.41|0
1654006060000|2022-05-31 14:07:40|175.68|173.68|174.59|172.59|175.68|173.68|174.59|172.59|0
1654006070000|2022-05-31 14:07:50|174.77|172.77|175.59|173.59|175.59|173.59|174.77|172.77|0
1654006080000|2022-05-31 14:08:00|175.32|173.32|174.77|172.77|175.32|173.32|174.77|172.77|0
1654006090000|2022-05-31 14:08:10|174.41|172.41|174.59|172.59|174.59|172.59|174.41|172.41|0
1654006100000|2022-05-31 14:08:20|175.23|173.23|175.86|173.86|175.86|173.86|175.23|173.23|0
1654006110000|2022-05-31 14:08:30|175.5|173.5|176.77|174.77|176.77|174.77|175.5|173.5|0
1654006120000|2022-05-31 14:08:40|176.96|174.96|177.32|175.32|177.32|175.32|176.77|174.77|0
1654006130000|2022-05-31 14:08:50|177.69|175.69|176.96|174.96|177.78|175.78|176.96|174.96|0
1654006140000|2022-05-31 14:09:00|178.05|176.05|177.69|175.69|178.05|176.05|177.5|175.5|0
1654006150000|2022-05-31 14:09:10|177.87|175.87|178.05|176.05|178.24|176.24|177.87|175.87|0
1654006160000|2022-05-31 14:09:20|177.87|175.87|178.42|176.42|178.79|176.79|177.87|175.87|0
1654006170000|2022-05-31 14:09:30|178.6|176.6|177.69|175.69|178.97|176.97|177.69|175.69|0
1654006180000|2022-05-31 14:09:40|177.32|175.32|178.42|176.42|178.42|176.42|177.32|175.32|0
1654006190000|2022-05-31 14:09:50|179.89|177.89|180.81|178.81|180.81|178.81|179.71|177.71|0
1654006200000|2022-05-31 14:10:00|181.18|179.18|179.52|177.52|181.18|179.18|179.52|177.52|0
1654006210000|2022-05-31 14:10:10|178.6|176.6|179.15|177.15|179.15|177.15|178.6|176.6|0
1654006220000|2022-05-31 14:10:20|179.52|177.52|179.15|177.15|179.52|177.52|178.97|176.97|0
1654006230000|2022-05-31 14:10:30|179.52|177.52|179.62|177.62|180.26|178.26|179.52|177.52|0
1654006240000|2022-05-31 14:10:40|179.71|177.71|180.26|178.26|180.26|178.26|179.52|177.52|0
1654006250000|2022-05-31 14:10:50|180.44|178.44|180.26|178.26|180.44|178.44|180.07|178.07|0
1654006260000|2022-05-31 14:11:00|180.63|178.63|180.44|178.44|180.63|178.63|180.44|178.44|0
1654006270000|2022-05-31 14:11:10|179.89|177.89|180.26|178.26|180.26|178.26|179.71|177.71|0
1654006280000|2022-05-31 14:11:20|180.63|178.63|180.81|178.81|180.81|178.81|180.26|178.26|0
1654006290000|2022-05-31 14:11:30|180.44|178.44|180.63|178.63|180.63|178.63|180.17|178.17|0
1654006300000|2022-05-31 14:11:40|180.44|178.44|180.81|178.81|180.81|178.81|180.44|178.44|0
1654006310000|2022-05-31 14:11:50|180.44|178.44|180.07|178.07|180.44|178.44|180.07|178.07|0
1654006320000|2022-05-31 14:12:00|180.26|178.26|179.34|177.34|180.44|178.44|179.34|177.34|0
1654006330000|2022-05-31 14:12:10|179.89|177.89|179.52|177.52|179.89|177.89|179.15|177.15|0
1654006340000|2022-05-31 14:12:20|179.7|177.7|180.44|178.44|180.63|178.63|179.7|177.7|0
1654006350000|2022-05-31 14:12:30|180.63|178.63|179.89|177.89|180.63|178.63|179.89|177.89|0
1654006360000|2022-05-31 14:12:40|180.07|178.07|179.61|177.61|180.26|178.26|179.52|177.52|0
1654006370000|2022-05-31 14:12:50|179.89|177.89|179.52|177.52|179.89|177.89|179.15|177.15|0
1654006380000|2022-05-31 14:13:00|179.7|177.7|179.25|177.25|179.89|177.89|179.25|177.25|0
1654006390000|2022-05-31 14:13:10|179.52|177.52|179.89|177.89|180.44|178.44|179.52|177.52|0
1654006400000|2022-05-31 14:13:20|179.33|177.33|178.42|176.42|179.7|177.7|178.42|176.42|0
1654006410000|2022-05-31 14:13:30|178.6|176.6|178.23|176.23|178.6|176.6|177.86|175.86|0
1654006420000|2022-05-31 14:13:40|178.05|176.05|178.23|176.23|178.23|176.23|177.5|175.5|0
1654006430000|2022-05-31 14:13:50|178.05|176.05|177.86|175.86|178.05|176.05|177.68|175.68|0
1654006440000|2022-05-31 14:14:00|178.41|176.41|178.41|176.41|178.41|176.41|178.05|176.05|0
1654006450000|2022-05-31 14:14:10|177.5|175.5|177.86|175.86|177.86|175.86|177.5|175.5|0
1654006460000|2022-05-31 14:14:20|176.95|174.95|178.23|176.23|178.41|176.41|176.95|174.95|0
1654006470000|2022-05-31 14:14:30|177.86|175.86|176.58|174.58|178.41|176.41|176.58|174.58|0
1654006480000|2022-05-31 14:14:40|176.77|174.77|175.31|173.31|176.77|174.77|175.31|173.31|0
1654006490000|2022-05-31 14:14:50|174.76|172.76|172.95|170.95|174.76|172.76|172.59|170.59|0
1654006500000|2022-05-31 14:15:00|172.32|170.32|171.33|169.33|172.32|170.32|171.33|169.33|0
1654006510000|2022-05-31 14:15:10|170.97|168.97|171.69|169.69|171.69|169.69|170.97|168.97|0
1654006520000|2022-05-31 14:15:20|171.33|169.33|171.87|169.87|171.87|169.87|171.15|169.15|0
1654006530000|2022-05-31 14:15:30|172.41|170.41|172.95|170.95|172.95|170.95|172.23|170.23|0
1654006540000|2022-05-31 14:15:40|172.59|170.59|172.95|170.95|172.95|170.95|172.59|170.59|0
1654006550000|2022-05-31 14:15:50|172.59|170.59|172.41|170.41|172.59|170.59|172.05|170.05|0
1654006560000|2022-05-31 14:16:00|171.69|169.69|170.61|168.61|171.69|169.69|170.61|168.61|0
1654006570000|2022-05-31 14:16:10|170.79|168.79|170.43|168.43|170.79|168.79|170.43|168.43|0
1654006580000|2022-05-31 14:16:20|169.71|167.71|170.07|168.07|170.07|168.07|169.53|167.53|0
1654006590000|2022-05-31 14:16:30|170.61|168.61|170.7|168.7|171.32|169.32|170.43|168.43|0
1654006600000|2022-05-31 14:16:40|170.96|168.96|171.68|169.68|171.68|169.68|170.96|168.96|0
1654006610000|2022-05-31 14:16:50|171.14|169.14|171.86|169.86|172.04|170.04|171.14|169.14|0
1654006620000|2022-05-31 14:17:00|172.04|170.04|171.32|169.32|172.04|170.04|171.32|169.32|0
1654006630000|2022-05-31 14:17:10|171.14|169.14|171.68|169.68|171.68|169.68|170.78|168.78|0
1654006640000|2022-05-31 14:17:20|171.86|169.86|172.04|170.04|172.04|170.04|171.86|169.86|0
1654006650000|2022-05-31 14:17:30|171.86|169.86|170.96|168.96|171.86|169.86|170.96|168.96|0
1654006660000|2022-05-31 14:17:40|170.52|168.52|170.25|168.25|170.52|168.52|170.07|168.07|0
1654006670000|2022-05-31 14:17:50|170.78|168.78|171.96|169.96|171.96|169.96|170.78|168.78|0
1654006680000|2022-05-31 14:18:00|172.04|170.04|172.14|170.14|172.14|170.14|171.86|169.86|0
1654006690000|2022-05-31 14:18:10|172.22|170.22|171.14|169.14|172.22|170.22|171.14|169.14|0
1654006700000|2022-05-31 14:18:20|171.5|169.5|170.07|168.07|171.5|169.5|170.07|168.07|0
1654006710000|2022-05-31 14:18:30|169.89|167.89|170.96|168.96|170.96|168.96|169.89|167.89|0
1654006720000|2022-05-31 14:18:40|170.42|168.42|170.24|168.24|170.42|168.42|170.24|168.24|0
1654006730000|2022-05-31 14:18:50|170.42|168.42|170.24|168.24|170.42|168.42|170.06|168.06|0
1654006740000|2022-05-31 14:19:00|170.42|168.42|171.14|169.14|171.14|169.14|170.42|168.42|0
1654006750000|2022-05-31 14:19:10|170.78|168.78|170.78|168.78|170.78|168.78|170.34|168.34|0
1654006760000|2022-05-31 14:19:20|171.14|169.14|170.42|168.42|171.14|169.14|170.42|168.42|0
1654006770000|2022-05-31 14:19:30|168.63|166.63|169.17|167.17|169.17|167.17|168.46|166.46|0
1654006780000|2022-05-31 14:19:40|168.46|166.46|167.92|165.92|168.46|166.46|167.92|165.92|0
1654006790000|2022-05-31 14:19:50|168.45|166.45|167.74|165.74|168.45|166.45|167.74|165.74|0
1654006800000|2022-05-31 14:20:00|167.12|165.12|166.32|164.32|167.21|165.21|166.32|164.32|0
1654006810000|2022-05-31 14:20:10|165.97|163.97|165.79|163.79|165.97|163.97|165.79|163.79|0
1654006820000|2022-05-31 14:20:20|164.91|162.91|164.03|162.03|164.91|162.91|163.85|161.85|0
1654006830000|2022-05-31 14:20:30|164.91|162.91|163.33|161.33|164.91|162.91|163.33|161.33|0
1654006840000|2022-05-31 14:20:40|162.98|160.98|163.5|161.5|163.5|161.5|162.62|160.62|0
1654006850000|2022-05-31 14:20:50|162.97|160.97|163.15|161.15|163.15|161.15|162.97|160.97|0
1654006860000|2022-05-31 14:21:00|162.62|160.62|162.45|160.45|162.62|160.62|162.45|160.45|0
1654006870000|2022-05-31 14:21:10|162.62|160.62|161.4|159.4|162.62|160.62|161.4|159.4|0
1654006880000|2022-05-31 14:21:20|161.75|159.75|161.75|159.75|162.1|160.1|161.75|159.75|0
1654006890000|2022-05-31 14:21:30|161.58|159.58|161.05|159.05|161.58|159.58|161.05|159.05|0
1654006900000|2022-05-31 14:21:40|160.88|158.88|161.23|159.23|161.23|159.23|160.53|158.53|0
1654006910000|2022-05-31 14:21:50|160.36|158.36|160.18|158.18|160.88|158.88|160.18|158.18|0
1654006920000|2022-05-31 14:22:00|159.49|157.49|160.36|158.36|160.36|158.36|159.49|157.49|0
1654006930000|2022-05-31 14:22:10|160.88|158.88|160.53|158.53|160.88|158.88|159.84|157.84|0
1654006940000|2022-05-31 14:22:20|161.05|159.05|161.23|159.23|161.4|159.4|161.05|159.05|0
1654006950000|2022-05-31 14:22:30|160.88|158.88|161.23|159.23|161.4|159.4|160.88|158.88|0
1654006960000|2022-05-31 14:22:40|161.4|159.4|161.57|159.57|161.57|159.57|161.4|159.4|0
1654006970000|2022-05-31 14:22:50|161.66|159.66|161.75|159.75|161.75|159.75|161.57|159.57|0
1654006980000|2022-05-31 14:23:00|161.57|159.57|162.45|160.45|162.45|160.45|161.57|159.57|0
1654006990000|2022-05-31 14:23:10|162.62|160.62|162.97|160.97|162.97|160.97|162.62|160.62|0
1654007000000|2022-05-31 14:23:20|163.15|161.15|162.62|160.62|163.15|161.15|162.62|160.62|0
1654007010000|2022-05-31 14:23:30|162.97|160.97|164.02|162.02|164.02|162.02|162.97|160.97|0
1654007020000|2022-05-31 14:23:40|164.2|162.2|163.85|161.85|164.2|162.2|163.67|161.67|0
1654007030000|2022-05-31 14:23:50|164.02|162.02|164.11|162.11|164.11|162.11|163.67|161.67|0
1654007040000|2022-05-31 14:24:00|164.2|162.2|164.73|162.73|164.73|162.73|164.2|162.2|0
1654007050000|2022-05-31 14:24:10|164.9|162.9|165.08|163.08|165.26|163.26|164.9|162.9|0
1654007060000|2022-05-31 14:24:20|165.43|163.43|164.55|162.55|165.43|163.43|164.55|162.55|0
1654007070000|2022-05-31 14:24:30|164.02|162.02|164.02|162.02|164.02|162.02|163.85|161.85|0
1654007080000|2022-05-31 14:24:40|164.37|162.37|164.2|162.2|164.37|162.37|163.85|161.85|0
1654007090000|2022-05-31 14:24:50|164.37|162.37|164.64|162.64|164.73|162.73|164.37|162.37|0
1654007100000|2022-05-31 14:25:00|164.55|162.55|165.25|163.25|165.25|163.25|164.55|162.55|0
1654007110000|2022-05-31 14:25:10|164.9|162.9|165.08|163.08|165.17|163.17|164.9|162.9|0
1654007120000|2022-05-31 14:25:20|165.43|163.43|165.78|163.78|165.78|163.78|165.25|163.25|0
1654007130000|2022-05-31 14:25:30|165.61|163.61|166.31|164.31|166.31|164.31|165.61|163.61|0
1654007140000|2022-05-31 14:25:40|166.49|164.49|166.14|164.14|166.49|164.49|166.14|164.14|0
1654007150000|2022-05-31 14:25:50|165.43|163.43|165.78|163.78|165.78|163.78|165.43|163.43|0
1654007160000|2022-05-31 14:26:00|165.96|163.96|166.31|164.31|166.49|164.49|165.96|163.96|0
1654007170000|2022-05-31 14:26:10|166.14|164.14|167.38|165.38|167.38|165.38|166.14|164.14|0
1654007180000|2022-05-31 14:26:20|167.2|165.2|166.67|164.67|167.38|165.38|166.67|164.67|0
1654007190000|2022-05-31 14:26:30|167.2|165.2|167.91|165.91|167.91|165.91|167.2|165.2|0
1654007200000|2022-05-31 14:26:40|167.55|165.55|166.67|164.67|167.55|165.55|166.67|164.67|0
1654007210000|2022-05-31 14:26:50|167.38|165.38|167.2|165.2|167.55|165.55|167.02|165.02|0
1654007220000|2022-05-31 14:27:00|166.84|164.84|166.13|164.13|166.84|164.84|165.43|163.43|0
1654007230000|2022-05-31 14:27:10|166.31|164.31|166.84|164.84|166.84|164.84|166.31|164.31|0
1654007240000|2022-05-31 14:27:20|166.49|164.49|165.96|163.96|166.49|164.49|165.96|163.96|0
1654007250000|2022-05-31 14:27:30|164.61|162.61|164.79|162.79|164.79|162.79|164.61|162.61|0
1654007260000|2022-05-31 14:27:40|164.97|162.97|164.79|162.79|165.5|163.5|164.79|162.79|0
1654007270000|2022-05-31 14:27:50|164.43|162.43|163.72|161.72|164.43|162.43|163.37|161.37|0
1654007280000|2022-05-31 14:28:00|163.19|161.19|162.84|160.84|163.19|161.19|162.84|160.84|0
1654007290000|2022-05-31 14:28:10|162.66|160.66|161.95|159.95|162.66|160.66|161.6|159.6|0
1654007300000|2022-05-31 14:28:20|161.25|159.25|162.31|160.31|162.31|160.31|161.25|159.25|0
1654007310000|2022-05-31 14:28:30|162.48|160.48|163.19|161.19|163.19|161.19|162.13|160.13|0
1654007320000|2022-05-31 14:28:40|163.37|161.37|163.72|161.72|163.72|161.72|162.84|160.84|0
1654007330000|2022-05-31 14:28:50|164.43|162.43|164.61|162.61|164.7|162.7|164.43|162.43|0
1654007340000|2022-05-31 14:29:00|165.68|163.68|165.86|163.86|165.86|163.86|165.5|163.5|0
1654007350000|2022-05-31 14:29:10|166.4|164.4|165.68|163.68|166.4|164.4|165.68|163.68|0
1654007360000|2022-05-31 14:29:20|165.5|163.5|165.86|163.86|166.13|164.13|165.5|163.5|0
1654007370000|2022-05-31 14:29:30|166.04|164.04|166.4|164.4|166.4|164.4|165.5|163.5|0
1654007380000|2022-05-31 14:29:40|167.29|165.29|167.29|165.29|167.47|165.47|167.11|165.11|0
1654007390000|2022-05-31 14:29:50|167.11|165.11|167.29|165.29|167.47|165.47|166.93|164.93|0
1654007400000|2022-05-31 14:30:00|167.65|165.65|165.86|163.86|167.65|165.65|165.86|163.86|0
1654007410000|2022-05-31 14:30:10|166.57|164.57|165.14|163.14|166.57|164.57|164.79|162.79|0
1654007420000|2022-05-31 14:30:20|165.68|163.68|166.39|164.39|166.39|164.39|165.68|163.68|0
1654007430000|2022-05-31 14:30:30|165.5|163.5|164.96|162.96|165.5|163.5|164.96|162.96|0
1654007440000|2022-05-31 14:30:40|163.72|161.72|164.34|162.34|164.34|162.34|163.72|161.72|0
1654007450000|2022-05-31 14:30:50|164.07|162.07|163.9|161.9|164.07|162.07|163.72|161.72|0
1654007460000|2022-05-31 14:31:00|163.72|161.72|161.95|159.95|163.72|161.72|161.95|159.95|0
1654007470000|2022-05-31 14:31:10|161.16|159.16|160.19|158.19|161.16|159.16|160.19|158.19|0
1654007480000|2022-05-31 14:31:20|160.01|158.01|159.84|157.84|160.01|158.01|159.05|157.05|0
1654007490000|2022-05-31 14:31:30|159.31|157.31|159.66|157.66|160.01|158.01|159.31|157.31|0
1654007500000|2022-05-31 14:31:40|159.84|157.84|160.36|158.36|160.36|158.36|159.84|157.84|0
1654007510000|2022-05-31 14:31:50|159.84|157.84|159.13|157.13|159.84|157.84|159.13|157.13|0
1654007520000|2022-05-31 14:32:00|158.79|156.79|160.19|158.19|160.19|158.19|158.79|156.79|0
1654007530000|2022-05-31 14:32:10|159.48|157.48|159.13|157.13|159.48|157.48|158.61|156.61|0
1654007540000|2022-05-31 14:32:20|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1654007550000|2022-05-31 14:32:30|160.54|158.54|160.54|158.54|161.06|159.06|160.54|158.54|0
1654007560000|2022-05-31 14:32:40|161.59|159.59|160.89|158.89|161.95|159.95|160.89|158.89|0
1654007570000|2022-05-31 14:32:50|160.63|158.63|160.98|158.98|161.24|159.24|160.63|158.63|0
1654007580000|2022-05-31 14:33:00|161.06|159.06|160.8|158.8|161.24|159.24|160.8|158.8|0
1654007590000|2022-05-31 14:33:10|161.42|159.42|161.42|159.42|161.42|159.42|161.24|159.24|0
1654007600000|2022-05-31 14:33:20|160.54|158.54|159.38|157.38|160.83|158.83|159.38|157.38|0
1654007610000|2022-05-31 14:33:30|159.73|157.73|160.96|158.96|160.96|158.96|159.73|157.73|0
1654007620000|2022-05-31 14:33:40|161.14|159.14|160.79|158.79|161.32|159.32|160.79|158.79|0
1654007630000|2022-05-31 14:33:50|161.32|159.32|161.85|159.85|161.85|159.85|161.32|159.32|0
1654007640000|2022-05-31 14:34:00|162.02|160.02|161.84|159.84|162.02|160.02|161.67|159.67|0
1654007650000|2022-05-31 14:34:10|162.2|160.2|161.67|159.67|162.55|160.55|161.67|159.67|0
1654007660000|2022-05-31 14:34:20|161.84|159.84|162.02|160.02|162.11|160.11|161.67|159.67|0
1654007670000|2022-05-31 14:34:30|161.67|159.67|161.84|159.84|161.84|159.84|161.67|159.67|0
1654007680000|2022-05-31 14:34:40|162.2|160.2|162.37|160.37|162.37|160.37|162.2|160.2|0
1654007690000|2022-05-31 14:34:50|162.55|160.55|163.08|161.08|163.08|161.08|162.2|160.2|0
1654007700000|2022-05-31 14:35:00|163.44|161.44|163.08|161.08|163.62|161.62|163.08|161.08|0
1654007710000|2022-05-31 14:35:10|163.62|161.62|163.79|161.79|163.79|161.79|163.26|161.26|0
1654007720000|2022-05-31 14:35:20|163.44|161.44|162.55|160.55|163.62|161.62|162.37|160.37|0
1654007730000|2022-05-31 14:35:30|162.11|160.11|162.55|160.55|162.55|160.55|161.84|159.84|0
1654007740000|2022-05-31 14:35:40|162.37|160.37|161.67|159.67|162.37|160.37|161.67|159.67|0
1654007750000|2022-05-31 14:35:50|162.2|160.2|162.02|160.02|162.2|160.2|161.67|159.67|0
1654007760000|2022-05-31 14:36:00|162.2|160.2|161.4|159.4|162.55|160.55|161.4|159.4|0
1654007770000|2022-05-31 14:36:10|160.87|158.87|162.55|160.55|162.55|160.55|160.87|158.87|0
1654007790000|2022-05-31 14:36:30|162.73|160.73|163.08|161.08|163.08|161.08|162.2|160.2|0
1654007800000|2022-05-31 14:36:40|163.26|161.26|163.26|161.26|163.26|161.26|163.08|161.08|0
1654007810000|2022-05-31 14:36:50|163.08|161.08|162.37|160.37|163.26|161.26|162.37|160.37|0
1654007820000|2022-05-31 14:37:00|162.55|160.55|162.9|160.9|162.9|160.9|162.02|160.02|0
1654007830000|2022-05-31 14:37:10|162.55|160.55|163.26|161.26|163.44|161.44|162.55|160.55|0
1654007840000|2022-05-31 14:37:20|163.61|161.61|164.15|162.15|164.15|162.15|163.61|161.61|0
1654007850000|2022-05-31 14:37:30|163.97|161.97|164.33|162.33|164.33|162.33|163.97|161.97|0
1654007860000|2022-05-31 14:37:40|164.5|162.5|165.58|163.58|165.58|163.58|164.5|162.5|0
1654007870000|2022-05-31 14:37:50|165.4|163.4|165.93|163.93|165.93|163.93|165.04|163.04|0
1654007880000|2022-05-31 14:38:00|166.11|164.11|165.22|163.22|166.11|164.11|165.22|163.22|0
1654007890000|2022-05-31 14:38:10|165.4|163.4|164.68|162.68|165.57|163.57|164.68|162.68|0
1654007900000|2022-05-31 14:38:20|165.22|163.22|165.57|163.57|165.57|163.57|164.68|162.68|0
1654007910000|2022-05-31 14:38:30|164.5|162.5|163.79|161.79|164.5|162.5|163.79|161.79|0
1654007920000|2022-05-31 14:38:40|163.97|161.97|164.5|162.5|164.86|162.86|163.97|161.97|0
1654007930000|2022-05-31 14:38:50|165.04|163.04|164.32|162.32|165.04|163.04|164.24|162.24|0
1654007940000|2022-05-31 14:39:00|164.5|162.5|164.68|162.68|164.68|162.68|164.32|162.32|0
1654007950000|2022-05-31 14:39:10|164.32|162.32|163.08|161.08|164.32|162.32|163.08|161.08|0
1654007960000|2022-05-31 14:39:20|163.26|161.26|162.01|160.01|163.26|161.26|162.01|160.01|0
1654007970000|2022-05-31 14:39:30|162.9|160.9|163.61|161.61|163.61|161.61|162.9|160.9|0
1654007980000|2022-05-31 14:39:40|163.97|161.97|164.86|162.86|164.86|162.86|163.97|161.97|0
1654007990000|2022-05-31 14:39:50|164.41|162.41|163.7|161.7|164.41|162.41|163.61|161.61|0
1654008000000|2022-05-31 14:40:00|163.25|161.25|163.43|161.43|163.97|161.97|163.25|161.25|0
1654008010000|2022-05-31 14:40:10|162.72|160.72|163.61|161.61|163.61|161.61|162.72|160.72|0
1654008020000|2022-05-31 14:40:20|163.25|161.25|161.66|159.66|163.25|161.25|161.66|159.66|0
1654008030000|2022-05-31 14:40:30|161.48|159.48|162.01|160.01|162.46|160.46|161.48|159.48|0
1654008040000|2022-05-31 14:40:40|161.66|159.66|161.13|159.13|161.66|159.66|160.78|158.78|0
1654008050000|2022-05-31 14:40:50|160.95|158.95|160.25|158.25|160.95|158.95|160.25|158.25|0
1654008060000|2022-05-31 14:41:00|159.72|157.72|160.07|158.07|160.07|158.07|159.19|157.19|0
1654008070000|2022-05-31 14:41:10|159.9|157.9|160.77|158.77|160.77|158.77|159.9|157.9|0
1654008080000|2022-05-31 14:41:20|161.13|159.13|161.13|159.13|161.3|159.3|160.95|158.95|0
1654008090000|2022-05-31 14:41:30|160.95|158.95|161.83|159.83|161.83|159.83|160.95|158.95|0
1654008100000|2022-05-31 14:41:40|162.19|160.19|162.46|160.46|162.46|160.46|162.19|160.19|0
1654008110000|2022-05-31 14:41:50|162.72|160.72|162.28|160.28|162.72|160.72|162.28|160.28|0
1654008120000|2022-05-31 14:42:00|162.54|160.54|163.07|161.07|163.43|161.43|162.54|160.54|0
1654008130000|2022-05-31 14:42:10|162.54|160.54|162.9|160.9|163.25|161.25|162.54|160.54|0
1654008140000|2022-05-31 14:42:20|163.07|161.07|162.36|160.36|163.07|161.07|162.36|160.36|0
1654008150000|2022-05-31 14:42:30|161.75|159.75|161.83|159.83|161.83|159.83|160.77|158.77|0
1654008160000|2022-05-31 14:42:40|161.48|159.48|161.48|159.48|161.83|159.83|161.48|159.48|0
1654008170000|2022-05-31 14:42:50|160.95|158.95|159.54|157.54|161.3|159.3|159.54|157.54|0
1654008180000|2022-05-31 14:43:00|159.89|157.89|159.01|157.01|159.89|157.89|159.01|157.01|0
1654008190000|2022-05-31 14:43:10|158.84|156.84|159.98|157.98|159.98|157.98|158.84|156.84|0
1654008200000|2022-05-31 14:43:20|159.37|157.37|159.11|157.11|159.89|157.89|159.11|157.11|0
1654008210000|2022-05-31 14:43:30|158.31|156.31|157.27|155.27|158.31|156.31|157.27|155.27|0
1654008220000|2022-05-31 14:43:40|157.18|155.18|157.96|155.96|157.96|155.96|156.74|154.74|0
1654008230000|2022-05-31 14:43:50|159.01|157.01|159.36|157.36|159.36|157.36|159.01|157.01|0
1654008240000|2022-05-31 14:44:00|159.19|157.19|157.96|155.96|159.19|157.19|157.96|155.96|0
1654008250000|2022-05-31 14:44:10|158.84|156.84|160.42|158.42|160.42|158.42|158.84|156.84|0
1654008260000|2022-05-31 14:44:20|160.24|158.24|159.71|157.71|160.24|158.24|159.54|157.54|0
1654008270000|2022-05-31 14:44:30|160.07|158.07|159.36|157.36|160.07|158.07|159.36|157.36|0
1654008280000|2022-05-31 14:44:40|157.79|155.79|158.31|156.31|158.66|156.66|157.79|155.79|0
1654008290000|2022-05-31 14:44:50|158.14|156.14|157.79|155.79|158.14|156.14|157.79|155.79|0
1654008300000|2022-05-31 14:45:00|157.44|155.44|158.84|156.84|158.84|156.84|157.44|155.44|0
1654008310000|2022-05-31 14:45:10|158.66|156.66|158.14|156.14|158.66|156.66|158.14|156.14|0
1654008320000|2022-05-31 14:45:20|157.79|155.79|159.01|157.01|159.01|157.01|157.79|155.79|0
1654008330000|2022-05-31 14:45:30|158.84|156.84|158.84|156.84|159.54|157.54|158.84|156.84|0
1654008340000|2022-05-31 14:45:40|159.19|157.19|158.49|156.49|159.19|157.19|158.49|156.49|0
1654008350000|2022-05-31 14:45:50|158.31|156.31|157.96|155.96|158.31|156.31|157.96|155.96|0
1654008360000|2022-05-31 14:46:00|156.92|154.92|158.05|156.05|158.31|156.31|156.92|154.92|0
1654008370000|2022-05-31 14:46:10|157.53|155.53|158.14|156.14|158.14|156.14|157.44|155.44|0
1654008380000|2022-05-31 14:46:20|158.48|156.48|158.66|156.66|159.01|157.01|158.48|156.48|0
1654008390000|2022-05-31 14:46:30|158.83|156.83|157.88|155.88|158.83|156.83|157.88|155.88|0
1654008400000|2022-05-31 14:46:40|157.61|155.61|156.74|154.74|157.61|155.61|156.74|154.74|0
1654008410000|2022-05-31 14:46:50|156.22|154.22|154.66|152.66|156.22|154.22|154.66|152.66|0
1654008420000|2022-05-31 14:47:00|155.01|153.01|155.35|153.35|155.35|153.35|154.66|152.66|0
1654008430000|2022-05-31 14:47:10|155.87|153.87|155.87|153.87|156.57|154.57|155.7|153.7|0
1654008440000|2022-05-31 14:47:20|155.79|153.79|156.91|154.91|156.91|154.91|155.79|153.79|0
1654008450000|2022-05-31 14:47:30|157.78|155.78|157.26|155.26|158.13|156.13|157.26|155.26|0
1654008460000|2022-05-31 14:47:40|157.18|155.18|157.61|155.61|157.61|155.61|157.09|155.09|0
1654008470000|2022-05-31 14:47:50|157.96|155.96|156.91|154.91|157.96|155.96|156.91|154.91|0
1654008480000|2022-05-31 14:48:00|157.43|155.43|158.31|156.31|158.31|156.31|157.43|155.43|0
1654008490000|2022-05-31 14:48:10|159.01|157.01|157.26|155.26|159.01|157.01|157.26|155.26|0
1654008500000|2022-05-31 14:48:20|157.96|155.96|158.13|156.13|158.13|156.13|157.61|155.61|0
1654008510000|2022-05-31 14:48:30|158.31|156.31|158.13|156.13|158.66|156.66|158.13|156.13|0
1654008520000|2022-05-31 14:48:40|157.87|155.87|158.31|156.31|158.31|156.31|157.7|155.7|0
1654008530000|2022-05-31 14:48:50|157.78|155.78|158.57|156.57|158.57|156.57|157.78|155.78|0
1654008540000|2022-05-31 14:49:00|158.31|156.31|157.78|155.78|158.48|156.48|157.78|155.78|0
1654008550000|2022-05-31 14:49:10|158.31|156.31|159.18|157.18|159.18|157.18|158.31|156.31|0
1654008560000|2022-05-31 14:49:20|159.36|157.36|158.83|156.83|159.36|157.36|158.83|156.83|0
1654008570000|2022-05-31 14:49:30|159.18|157.18|159.36|157.36|159.36|157.36|158.83|156.83|0
1654008580000|2022-05-31 14:49:40|160.06|158.06|160.23|158.23|160.23|158.23|159.88|157.88|0
1654008590000|2022-05-31 14:49:50|160.59|158.59|160.41|158.41|160.94|158.94|160.41|158.41|0
1654008600000|2022-05-31 14:50:00|160.59|158.59|161.11|159.11|161.11|159.11|160.59|158.59|0
1654008610000|2022-05-31 14:50:10|160.41|158.41|160.23|158.23|160.41|158.41|160.06|158.06|0
1654008620000|2022-05-31 14:50:20|159.71|157.71|160.23|158.23|160.23|158.23|159.53|157.53|0
1654008630000|2022-05-31 14:50:30|160.06|158.06|159.71|157.71|160.06|158.06|159.53|157.53|0
1654008640000|2022-05-31 14:50:40|159.53|157.53|158.48|156.48|159.53|157.53|158.48|156.48|0
1654008650000|2022-05-31 14:50:50|158.83|156.83|159.35|157.35|159.35|157.35|158.13|156.13|0
1654008660000|2022-05-31 14:51:00|158.92|156.92|158.83|156.83|159.7|157.7|158.83|156.83|0
1654008670000|2022-05-31 14:51:10|158.65|156.65|157.6|155.6|158.65|156.65|157.6|155.6|0
1654008680000|2022-05-31 14:51:20|157.78|155.78|157.25|155.25|158.13|156.13|157.25|155.25|0
1654008690000|2022-05-31 14:51:30|156.56|154.56|157.08|155.08|157.08|155.08|156.56|154.56|0
1654008700000|2022-05-31 14:51:40|157.6|155.6|157.6|155.6|157.6|155.6|157.6|155.6|0
1654008710000|2022-05-31 14:51:50|157.43|155.43|157.25|155.25|157.78|155.78|157.25|155.25|0
1654008720000|2022-05-31 14:52:00|157.43|155.43|158.3|156.3|158.3|156.3|157.43|155.43|0
1654008730000|2022-05-31 14:52:10|158.83|156.83|159.18|157.18|159.18|157.18|158.83|156.83|0
1654008740000|2022-05-31 14:52:20|158.83|156.83|158.83|156.83|159.18|157.18|158.83|156.83|0
1654008750000|2022-05-31 14:52:30|158.65|156.65|157.95|155.95|158.65|156.65|157.78|155.78|0
1654008760000|2022-05-31 14:52:40|158.3|156.3|159|157|159|157|158.3|156.3|0
1654008770000|2022-05-31 14:52:50|159.35|157.35|159.27|157.27|159.35|157.35|159|157|0
1654008780000|2022-05-31 14:53:00|159.18|157.18|157.95|155.95|159.18|157.18|157.95|155.95|0
1654008790000|2022-05-31 14:53:10|157.52|155.52|157.6|155.6|157.78|155.78|157.52|155.52|0
1654008800000|2022-05-31 14:53:20|157.43|155.43|156.9|154.9|157.43|155.43|156.9|154.9|0
1654008810000|2022-05-31 14:53:30|156.73|154.73|158.12|156.12|158.12|156.12|156.73|154.73|0
1654008820000|2022-05-31 14:53:40|157.6|155.6|158.65|156.65|158.65|156.65|157.6|155.6|0
1654008830000|2022-05-31 14:53:50|159|157|159.52|157.52|159.52|157.52|159|157|0
1654008840000|2022-05-31 14:54:00|159.35|157.35|158.82|156.82|159.35|157.35|158.82|156.82|0
1654008850000|2022-05-31 14:54:10|158.65|156.65|158.12|156.12|158.65|156.65|158.12|156.12|0
1654008860000|2022-05-31 14:54:20|158.3|156.3|157.95|155.95|158.3|156.3|157.77|155.77|0
1654008870000|2022-05-31 14:54:30|157.77|155.77|158.3|156.3|158.3|156.3|157.17|155.17|0
1654008880000|2022-05-31 14:54:40|157.77|155.77|158.12|156.12|158.65|156.65|157.77|155.77|0
1654008890000|2022-05-31 14:54:50|158.47|156.47|157.6|155.6|158.47|156.47|157.6|155.6|0
1654008900000|2022-05-31 14:55:00|157.08|155.08|158.12|156.12|158.12|156.12|157.08|155.08|0
1654008910000|2022-05-31 14:55:10|157.95|155.95|157.95|155.95|157.95|155.95|157.86|155.86|0
1654008920000|2022-05-31 14:55:20|157.34|155.34|157.6|155.6|157.6|155.6|157.25|155.25|0
1654008930000|2022-05-31 14:55:30|157.25|155.25|156.3|154.3|157.25|155.25|156.3|154.3|0
1654008940000|2022-05-31 14:55:40|156.55|154.55|157.77|155.77|157.77|155.77|156.55|154.55|0
1654008950000|2022-05-31 14:55:50|157.95|155.95|157.6|155.6|157.95|155.95|157.6|155.6|0
1654008960000|2022-05-31 14:56:00|157.95|155.95|157.95|155.95|158.04|156.04|157.95|155.95|0
1654008970000|2022-05-31 14:56:10|158.47|156.47|157.6|155.6|158.47|156.47|157.6|155.6|0
1654008980000|2022-05-31 14:56:20|157.86|155.86|157.25|155.25|157.86|155.86|157.25|155.25|0
1654008990000|2022-05-31 14:56:30|159.52|157.52|159.17|157.17|160.05|158.05|159.17|157.17|0
1654009000000|2022-05-31 14:56:40|159.7|157.7|159.87|157.87|159.87|157.87|159.7|157.7|0
1654009010000|2022-05-31 14:56:50|158.99|156.99|159.34|157.34|159.34|157.34|158.82|156.82|0
1654009020000|2022-05-31 14:57:00|159.87|157.87|158.64|156.64|159.87|157.87|158.64|156.64|0
1654009030000|2022-05-31 14:57:10|158.47|156.47|158.47|156.47|158.82|156.82|158.29|156.29|0
1654009040000|2022-05-31 14:57:20|158.99|156.99|159.69|157.69|159.87|157.87|158.99|156.99|0
1654009050000|2022-05-31 14:57:30|160.22|158.22|160.05|158.05|160.31|158.31|160.05|158.05|0
1654009060000|2022-05-31 14:57:40|160.22|158.22|160.57|158.57|160.57|158.57|160.22|158.22|0
1654009070000|2022-05-31 14:57:50|160.93|158.93|159.69|157.69|160.93|158.93|159.69|157.69|0
1654009080000|2022-05-31 14:58:00|160.22|158.22|160.57|158.57|160.57|158.57|160.22|158.22|0
1654009090000|2022-05-31 14:58:10|160.66|158.66|159.87|157.87|160.66|158.66|159.87|157.87|0
1654009100000|2022-05-31 14:58:20|159.17|157.17|158.64|156.64|159.17|157.17|158.47|156.47|0
1654009110000|2022-05-31 14:58:30|158.29|156.29|158.64|156.64|158.64|156.64|158.29|156.29|0
1654009120000|2022-05-31 14:58:40|157.94|155.94|157.77|155.77|158.29|156.29|157.77|155.77|0
1654009130000|2022-05-31 14:58:50|158.12|156.12|157.07|155.07|158.12|156.12|157.07|155.07|0
1654009140000|2022-05-31 14:59:00|156.72|154.72|156.81|154.81|157.42|155.42|156.72|154.72|0
1654009150000|2022-05-31 14:59:10|156.46|154.46|156.37|154.37|156.55|154.55|156.37|154.37|0
1654009160000|2022-05-31 14:59:20|157.24|155.24|157.59|155.59|157.59|155.59|157.24|155.24|0
1654009170000|2022-05-31 14:59:30|157.07|155.07|157.59|155.59|157.59|155.59|157.07|155.07|0
1654009180000|2022-05-31 14:59:40|157.42|155.42|157.42|155.42|157.59|155.59|157.24|155.24|0
1654009190000|2022-05-31 14:59:50|157.59|155.59|158.46|156.46|158.46|156.46|157.59|155.59|0
1654009200000|2022-05-31 15:00:00|158.64|156.64|158.99|156.99|158.99|156.99|158.64|156.64|0
1654009210000|2022-05-31 15:00:10|158.46|156.46|158.11|156.11|158.46|156.46|158.11|156.11|0
1654009220000|2022-05-31 15:00:20|157.59|155.59|156.29|154.29|157.59|155.59|156.29|154.29|0
1654009230000|2022-05-31 15:00:30|156.37|154.37|156.54|154.54|156.54|154.54|155.85|153.85|0
1654009240000|2022-05-31 15:00:40|155.85|153.85|156.37|154.37|156.37|154.37|155.68|153.68|0
1654009250000|2022-05-31 15:00:50|156.2|154.2|156.81|154.81|156.81|154.81|156.2|154.2|0
1654009260000|2022-05-31 15:01:00|156.54|154.54|157.16|155.16|157.16|155.16|156.54|154.54|0
1654009270000|2022-05-31 15:01:10|157.41|155.41|155.85|153.85|157.41|155.41|155.85|153.85|0
1654009280000|2022-05-31 15:01:20|154.98|152.98|154.98|152.98|154.98|152.98|154.64|152.64|0
1654009290000|2022-05-31 15:01:30|155.68|153.68|156.37|154.37|156.54|154.54|155.68|153.68|0
1654009300000|2022-05-31 15:01:40|155.68|153.68|156.2|154.2|156.2|154.2|155.33|153.33|0
1654009310000|2022-05-31 15:01:50|156.54|154.54|156.37|154.37|156.54|154.54|156.2|154.2|0
1654009320000|2022-05-31 15:02:00|155.85|153.85|157.41|155.41|157.41|155.41|155.85|153.85|0
1654009330000|2022-05-31 15:02:10|157.94|155.94|157.41|155.41|157.94|155.94|157.06|155.06|0
1654009340000|2022-05-31 15:02:20|156.89|154.89|157.06|155.06|157.41|155.41|156.72|154.72|0
1654009350000|2022-05-31 15:02:30|156.54|154.54|156.02|154.02|156.54|154.54|156.02|154.02|0
1654009360000|2022-05-31 15:02:40|155.5|153.5|154.98|152.98|155.5|153.5|154.98|152.98|0
1654009370000|2022-05-31 15:02:50|155.15|153.15|155.94|153.94|156.02|154.02|155.15|153.15|0
1654009380000|2022-05-31 15:03:00|156.02|154.02|155.85|153.85|156.19|154.19|155.67|153.67|0
1654009390000|2022-05-31 15:03:10|155.67|153.67|155.33|153.33|155.67|153.67|155.15|153.15|0
1654009400000|2022-05-31 15:03:20|155.85|153.85|155.94|153.94|156.02|154.02|155.85|153.85|0
1654009410000|2022-05-31 15:03:30|155.85|153.85|156.19|154.19|156.37|154.37|155.85|153.85|0
1654009420000|2022-05-31 15:03:40|156.37|154.37|155.5|153.5|156.37|154.37|155.5|153.5|0
1654009430000|2022-05-31 15:03:50|155.15|153.15|154.63|152.63|155.15|153.15|154.63|152.63|0
1654009440000|2022-05-31 15:04:00|154.46|152.46|155.67|153.67|155.67|153.67|154.46|152.46|0
1654009450000|2022-05-31 15:04:10|155.42|153.42|154.98|152.98|155.42|153.42|154.98|152.98|0
1654009460000|2022-05-31 15:04:20|154.63|152.63|154.63|152.63|154.81|152.81|154.46|152.46|0
1654009470000|2022-05-31 15:04:30|154.29|152.29|154.98|152.98|154.98|152.98|154.29|152.29|0
1654009480000|2022-05-31 15:04:40|154.63|152.63|154.55|152.55|154.81|152.81|154.55|152.55|0
1654009490000|2022-05-31 15:04:50|154.46|152.46|154.98|152.98|154.98|152.98|154.46|152.46|0
1654009500000|2022-05-31 15:05:00|154.81|152.81|154.63|152.63|154.98|152.98|154.63|152.63|0
1654009510000|2022-05-31 15:05:10|154.29|152.29|154.63|152.63|154.63|152.63|153.94|151.94|0
1654009520000|2022-05-31 15:05:20|155.15|153.15|156.19|154.19|156.19|154.19|154.98|152.98|0
1654009530000|2022-05-31 15:05:30|156.36|154.36|156.71|154.71|156.71|154.71|156.36|154.36|0
1654009540000|2022-05-31 15:05:40|157.06|155.06|157.23|155.23|157.23|155.23|156.89|154.89|0
1654009560000|2022-05-31 15:06:00|157.15|155.15|158.28|156.28|158.28|156.28|157.15|155.15|0
1654009570000|2022-05-31 15:06:10|157.58|155.58|157.41|155.41|157.58|155.58|157.23|155.23|0
1654009580000|2022-05-31 15:06:20|157.76|155.76|157.93|155.93|157.93|155.93|157.76|155.76|0
1654009590000|2022-05-31 15:06:30|158.28|156.28|158.45|156.45|158.45|156.45|158.28|156.28|0
1654009600000|2022-05-31 15:06:40|158.1|156.1|158.45|156.45|158.45|156.45|157.93|155.93|0
1654009610000|2022-05-31 15:06:50|158.98|156.98|158.8|156.8|158.98|156.98|158.63|156.63|0
1654009620000|2022-05-31 15:07:00|158.98|156.98|158.45|156.45|158.98|156.98|158.28|156.28|0
1654009630000|2022-05-31 15:07:10|158.98|156.98|159.15|157.15|159.15|157.15|158.98|156.98|0
1654009640000|2022-05-31 15:07:20|159.33|157.33|160.74|158.74|160.74|158.74|159.33|157.33|0
1654009650000|2022-05-31 15:07:30|160.38|158.38|158.98|156.98|160.38|158.38|158.98|156.98|0
1654009660000|2022-05-31 15:07:40|159.33|157.33|158.98|156.98|159.86|157.86|158.98|156.98|0
1654009670000|2022-05-31 15:07:50|159.15|157.15|159.85|157.85|160.03|158.03|159.15|157.15|0
1654009680000|2022-05-31 15:08:00|160.21|158.21|160.73|158.73|160.73|158.73|160.21|158.21|0
1654009690000|2022-05-31 15:08:10|161.09|159.09|161.62|159.62|161.79|159.79|161.09|159.09|0
1654009700000|2022-05-31 15:08:20|161.79|159.79|162.32|160.32|162.86|160.86|161.79|159.79|0
1654009710000|2022-05-31 15:08:30|162.15|160.15|163.57|161.57|163.57|161.57|162.15|160.15|0
1654009720000|2022-05-31 15:08:40|163.66|161.66|164.1|162.1|164.64|162.64|163.66|161.66|0
1654009730000|2022-05-31 15:08:50|164.28|162.28|164.28|162.28|164.28|162.28|163.92|161.92|0
1654009740000|2022-05-31 15:09:00|165.17|163.17|164.1|162.1|165.17|163.17|164.1|162.1|0
1654009750000|2022-05-31 15:09:10|164.28|162.28|163.74|161.74|164.28|162.28|163.74|161.74|0
1654009760000|2022-05-31 15:09:20|163.21|161.21|162.86|160.86|163.21|161.21|162.68|160.68|0
1654009770000|2022-05-31 15:09:30|162.32|160.32|162.5|160.5|162.5|160.5|162.32|160.32|0
1654009780000|2022-05-31 15:09:40|162.68|160.68|162.42|160.42|163.39|161.39|162.42|160.42|0
1654009790000|2022-05-31 15:09:50|161.89|159.89|162.6|160.6|162.6|160.6|161.89|159.89|0
1654009800000|2022-05-31 15:10:00|162.13|160.13|162.93|160.93|163.11|161.11|162.13|160.13|0
1654009810000|2022-05-31 15:10:10|163.46|161.46|163.29|161.29|163.64|161.64|163.11|161.11|0
1654009820000|2022-05-31 15:10:20|162.57|160.57|163.11|161.11|163.11|161.11|162.04|160.04|0
1654009830000|2022-05-31 15:10:30|162.39|160.39|162.04|160.04|162.39|160.39|162.04|160.04|0
1654009840000|2022-05-31 15:10:40|162.39|160.39|162.22|160.22|162.39|160.39|162.22|160.22|0
1654009850000|2022-05-31 15:10:50|162.39|160.39|162.57|160.57|162.57|160.57|162.39|160.39|0
1654009860000|2022-05-31 15:11:00|162.22|160.22|163.46|161.46|163.46|161.46|162.22|160.22|0
1654009870000|2022-05-31 15:11:10|162.93|160.93|163.11|161.11|163.11|161.11|162.66|160.66|0
1654009880000|2022-05-31 15:11:20|162.57|160.57|162.04|160.04|162.57|160.57|162.04|160.04|0
1654009890000|2022-05-31 15:11:30|162.57|160.57|162.04|160.04|162.57|160.57|162.04|160.04|0
1654009900000|2022-05-31 15:11:40|162.21|160.21|161.33|159.33|162.21|160.21|161.33|159.33|0
1654009910000|2022-05-31 15:11:50|161.15|159.15|162.39|160.39|162.39|160.39|161.15|159.15|0
1654009920000|2022-05-31 15:12:00|162.75|160.75|162.39|160.39|162.93|160.93|162.39|160.39|0
1654009930000|2022-05-31 15:12:10|162.66|160.66|163.1|161.1|163.1|161.1|162.66|160.66|0
1654009940000|2022-05-31 15:12:20|162.75|160.75|163.28|161.28|163.28|161.28|162.75|160.75|0
1654009950000|2022-05-31 15:12:30|164|162|164.53|162.53|164.53|162.53|164|162|0
1654009960000|2022-05-31 15:12:40|164|162|164.53|162.53|164.53|162.53|164|162|0
1654009970000|2022-05-31 15:12:50|163.64|161.64|162.92|160.92|163.64|161.64|162.92|160.92|0
1654009980000|2022-05-31 15:13:00|163.28|161.28|164|162|164.89|162.89|163.28|161.28|0
1654009990000|2022-05-31 15:13:10|163.91|161.91|163.28|161.28|163.91|161.91|163.28|161.28|0
1654010000000|2022-05-31 15:13:20|163.64|161.64|164.27|162.27|164.27|162.27|163.64|161.64|0
1654010010000|2022-05-31 15:13:30|164.53|162.53|163.82|161.82|164.53|162.53|163.82|161.82|0
1654010020000|2022-05-31 15:13:40|163.64|161.64|163.1|161.1|163.82|161.82|163.1|161.1|0
1654010030000|2022-05-31 15:13:50|163.28|161.28|163.28|161.28|163.82|161.82|163.28|161.28|0
1654010040000|2022-05-31 15:14:00|163.64|161.64|163.46|161.46|163.82|161.82|163.46|161.46|0
1654010050000|2022-05-31 15:14:10|164.17|162.17|165.07|163.07|165.07|163.07|164.17|162.17|0
1654010060000|2022-05-31 15:14:20|165.43|163.43|165.61|163.61|165.61|163.61|164.71|162.71|0
1654010070000|2022-05-31 15:14:30|165.97|163.97|166.15|164.15|166.15|164.15|165.97|163.97|0
1654010080000|2022-05-31 15:14:40|167.05|165.05|166.51|164.51|167.05|165.05|166.51|164.51|0
1654010090000|2022-05-31 15:14:50|166.87|164.87|167.05|165.05|167.23|165.23|166.87|164.87|0
1654010100000|2022-05-31 15:15:00|167.59|165.59|166.51|164.51|167.59|165.59|166.51|164.51|0
1654010110000|2022-05-31 15:15:10|166.87|164.87|166.69|164.69|166.87|164.87|166.33|164.33|0
1654010120000|2022-05-31 15:15:20|165.97|163.97|165.97|163.97|166.15|164.15|165.97|163.97|0
1654010130000|2022-05-31 15:15:30|166.15|164.15|165.61|163.61|166.15|164.15|165.61|163.61|0
1654010140000|2022-05-31 15:15:40|165.79|163.79|165.43|163.43|165.79|163.79|165.07|163.07|0
1654010150000|2022-05-31 15:15:50|166.15|164.15|165.61|163.61|166.15|164.15|165.61|163.61|0
1654010160000|2022-05-31 15:16:00|166.15|164.15|165.79|163.79|166.15|164.15|165.61|163.61|0
1654010170000|2022-05-31 15:16:10|165.43|163.43|165.34|163.34|166.6|164.6|165.34|163.34|0
1654010180000|2022-05-31 15:16:20|165.07|163.07|165.97|163.97|165.97|163.97|165.07|163.07|0
1654010190000|2022-05-31 15:16:30|166.33|164.33|166.69|164.69|166.87|164.87|166.33|164.33|0
1654010200000|2022-05-31 15:16:40|166.51|164.51|167.05|165.05|167.05|165.05|166.51|164.51|0
1654010210000|2022-05-31 15:16:50|167.23|165.23|167.23|165.23|167.23|165.23|167.05|165.05|0
1654010220000|2022-05-31 15:17:00|167.05|165.05|167.41|165.41|167.59|165.59|167.05|165.05|0
1654010230000|2022-05-31 15:17:10|167.77|165.77|167.77|165.77|167.77|165.77|167.77|165.77|0
1654010240000|2022-05-31 15:17:20|166.69|164.69|166.33|164.33|166.69|164.69|166.33|164.33|0
1654010250000|2022-05-31 15:17:30|165.61|163.61|166.15|164.15|166.15|164.15|165.25|163.25|0
1654010260000|2022-05-31 15:17:40|165.96|163.96|166.69|164.69|166.69|164.69|165.96|163.96|0
1654010270000|2022-05-31 15:17:50|166.87|164.87|166.78|164.78|166.87|164.87|166.69|164.69|0
1654010280000|2022-05-31 15:18:00|166.87|164.87|167.14|165.14|167.14|165.14|166.32|164.32|0
1654010290000|2022-05-31 15:18:10|167.23|165.23|166.87|164.87|167.23|165.23|166.87|164.87|0
1654010300000|2022-05-31 15:18:20|167.23|165.23|166.87|164.87|167.23|165.23|166.5|164.5|0
1654010310000|2022-05-31 15:18:30|167.05|165.05|167.77|165.77|167.77|165.77|167.05|165.05|0
1654010320000|2022-05-31 15:18:40|167.59|165.59|167.77|165.77|167.77|165.77|167.59|165.59|0
1654010330000|2022-05-31 15:18:50|167.95|165.95|167.23|165.23|167.95|165.95|167.23|165.23|0
1654010340000|2022-05-31 15:19:00|166.86|164.86|166.68|164.68|166.86|164.86|166.32|164.32|0
1654010350000|2022-05-31 15:19:10|166.24|164.24|165.42|163.42|166.24|164.24|165.42|163.42|0
1654010360000|2022-05-31 15:19:20|165.6|163.6|165.96|163.96|165.96|163.96|165.24|163.24|0
1654010370000|2022-05-31 15:19:30|166.5|164.5|166.32|164.32|166.5|164.5|166.32|164.32|0
1654010380000|2022-05-31 15:19:40|166.68|164.68|167.22|165.22|167.22|165.22|166.68|164.68|0
1654010390000|2022-05-31 15:19:50|167.41|165.41|167.41|165.41|167.41|165.41|167.22|165.22|0
1654010400000|2022-05-31 15:20:00|168.13|166.13|167.04|165.04|168.13|166.13|167.04|165.04|0
1654010410000|2022-05-31 15:20:10|166.86|164.86|166.86|164.86|166.86|164.86|166.32|164.32|0
1654010420000|2022-05-31 15:20:20|166.68|164.68|166.14|164.14|166.68|164.68|166.14|164.14|0
1654010430000|2022-05-31 15:20:30|166.6|164.6|165.24|163.24|166.6|164.6|165.24|163.24|0
1654010440000|2022-05-31 15:20:40|165.96|163.96|166.86|164.86|166.86|164.86|165.96|163.96|0
1654010450000|2022-05-31 15:20:50|166.5|164.5|167.14|165.14|167.14|165.14|166.41|164.41|0
1654010460000|2022-05-31 15:21:00|167.58|165.58|166.86|164.86|167.58|165.58|166.86|164.86|0
1654010470000|2022-05-31 15:21:10|166.5|164.5|166.5|164.5|166.5|164.5|166.14|164.14|0
1654010480000|2022-05-31 15:21:20|166.32|164.32|165.96|163.96|166.32|164.32|165.96|163.96|0
1654010490000|2022-05-31 15:21:30|165.78|163.78|166.68|164.68|167.04|165.04|165.78|163.78|0
1654010500000|2022-05-31 15:21:40|166.14|164.14|166.86|164.86|166.86|164.86|165.78|163.78|0
1654010510000|2022-05-31 15:21:50|167.04|165.04|166.86|164.86|167.04|165.04|166.68|164.68|0
1654010520000|2022-05-31 15:22:00|167.04|165.04|166.68|164.68|167.04|165.04|166.68|164.68|0
1654010530000|2022-05-31 15:22:10|166.5|164.5|166.68|164.68|166.68|164.68|166.5|164.5|0
1654010540000|2022-05-31 15:22:20|166.95|164.95|166.32|164.32|166.95|164.95|166.32|164.32|0
1654010550000|2022-05-31 15:22:30|165.06|163.06|165.42|163.42|165.42|163.42|165.06|163.06|0
1654010560000|2022-05-31 15:22:40|164.88|162.88|165.6|163.6|165.6|163.6|164.88|162.88|0
1654010570000|2022-05-31 15:22:50|164.88|162.88|163.8|161.8|164.88|162.88|163.8|161.8|0
1654010580000|2022-05-31 15:23:00|163.62|161.62|164.16|162.16|164.7|162.7|163.62|161.62|0
1654010590000|2022-05-31 15:23:10|164.34|162.34|163.45|161.45|164.34|162.34|163.45|161.45|0
1654010600000|2022-05-31 15:23:20|163.54|161.54|164.16|162.16|164.34|162.34|163.54|161.54|0
1654010610000|2022-05-31 15:23:30|164.52|162.52|164.16|162.16|164.52|162.52|163.8|161.8|0
1654010620000|2022-05-31 15:23:40|163.98|161.98|164.52|162.52|164.52|162.52|163.98|161.98|0
1654010630000|2022-05-31 15:23:50|165.6|163.6|166.05|164.05|166.05|164.05|165.6|163.6|0
1654010640000|2022-05-31 15:24:00|165.96|163.96|165.96|163.96|166.32|164.32|165.96|163.96|0
1654010650000|2022-05-31 15:24:10|166.5|164.5|166.86|164.86|166.86|164.86|166.5|164.5|0
1654010660000|2022-05-31 15:24:20|167.04|165.04|167.22|165.22|167.58|165.58|167.04|165.04|0
1654010670000|2022-05-31 15:24:30|167.04|165.04|166.68|164.68|167.04|165.04|166.68|164.68|0
1654010680000|2022-05-31 15:24:40|166.5|164.5|166.31|164.31|166.68|164.68|166.31|164.31|0
1654010690000|2022-05-31 15:24:50|166.59|164.59|166.31|164.31|167.22|165.22|166.31|164.31|0
1654010700000|2022-05-31 15:25:00|165.95|163.95|166.68|164.68|166.68|164.68|165.95|163.95|0
1654010710000|2022-05-31 15:25:10|167.4|165.4|166.49|164.49|167.76|165.76|166.49|164.49|0
1654010720000|2022-05-31 15:25:20|166.86|164.86|166.31|164.31|166.86|164.86|166.13|164.13|0
1654010730000|2022-05-31 15:25:30|166.67|164.67|166.67|164.67|167.22|165.22|166.67|164.67|0
1654010740000|2022-05-31 15:25:40|166.49|164.49|166.13|164.13|166.49|164.49|166.13|164.13|0
1654010750000|2022-05-31 15:25:50|165.95|163.95|165.77|163.77|165.95|163.95|165.77|163.77|0
1654010760000|2022-05-31 15:26:00|165.23|163.23|165.95|163.95|165.95|163.95|164.69|162.69|0
1654010770000|2022-05-31 15:26:10|165.77|163.77|165.59|163.59|166.31|164.31|165.59|163.59|0
1654010780000|2022-05-31 15:26:20|165.23|163.23|165.23|163.23|165.41|163.41|165.23|163.23|0
1654010790000|2022-05-31 15:26:30|164.69|162.69|164.69|162.69|164.69|162.69|164.51|162.51|0
1654010800000|2022-05-31 15:26:40|164.34|162.34|163.8|161.8|164.51|162.51|163.8|161.8|0
1654010810000|2022-05-31 15:26:50|163.98|161.98|163.44|161.44|164.16|162.16|163.44|161.44|0
1654010820000|2022-05-31 15:27:00|163.08|161.08|163.62|161.62|163.98|161.98|163.08|161.08|0
1654010830000|2022-05-31 15:27:10|163.98|161.98|164.15|162.15|164.15|162.15|163.98|161.98|0
1654010840000|2022-05-31 15:27:20|163.62|161.62|163.62|161.62|163.62|161.62|163.44|161.44|0
1654010850000|2022-05-31 15:27:30|163.8|161.8|164.15|162.15|164.15|162.15|163.8|161.8|0
1654010860000|2022-05-31 15:27:40|163.98|161.98|164.33|162.33|164.33|162.33|163.8|161.8|0
1654010870000|2022-05-31 15:27:50|163.53|161.53|163.35|161.35|163.53|161.53|163.35|161.35|0
1654010880000|2022-05-31 15:28:00|163.08|161.08|163.8|161.8|163.8|161.8|162.9|160.9|0
1654010890000|2022-05-31 15:28:10|163.71|161.71|164.51|162.51|164.51|162.51|163.71|161.71|0
1654010900000|2022-05-31 15:28:20|164.87|162.87|163.71|161.71|164.87|162.87|163.71|161.71|0
1654010910000|2022-05-31 15:28:30|163.44|161.44|163.97|161.97|163.97|161.97|163.44|161.44|0
1654010920000|2022-05-31 15:28:40|163.8|161.8|163.79|161.79|163.97|161.97|163.79|161.79|0
1654010930000|2022-05-31 15:28:50|164.33|162.33|164.33|162.33|164.51|162.51|163.97|161.97|0
1654010940000|2022-05-31 15:29:00|164.51|162.51|164.51|162.51|164.51|162.51|164.51|162.51|0
1654010950000|2022-05-31 15:29:10|164.69|162.69|163.97|161.97|164.69|162.69|163.97|161.97|0
1654010960000|2022-05-31 15:29:20|164.15|162.15|163.79|161.79|164.15|162.15|163.79|161.79|0
1654010970000|2022-05-31 15:29:30|164.33|162.33|165.05|163.05|165.05|163.05|164.33|162.33|0
1654010980000|2022-05-31 15:29:40|165.41|163.41|165.05|163.05|165.59|163.59|165.05|163.05|0
1654010990000|2022-05-31 15:29:50|165.23|163.23|166.31|164.31|166.31|164.31|165.23|163.23|0
1654011000000|2022-05-31 15:30:00|167.21|165.21|166.06|164.06|167.21|165.21|165.33|163.33|0
1654011010000|2022-05-31 15:30:10|165.87|163.87|166.6|164.6|166.6|164.6|165.87|163.87|0
1654011020000|2022-05-31 15:30:20|166.33|164.33|166.78|164.78|166.78|164.78|166.33|164.33|0
1654011030000|2022-05-31 15:30:30|165.69|163.69|166.78|164.78|166.78|164.78|165.69|163.69|0
1654011040000|2022-05-31 15:30:40|166.6|164.6|167.51|165.51|167.51|165.51|166.6|164.6|0
1654011050000|2022-05-31 15:30:50|166.97|164.97|166.78|164.78|167.33|165.33|166.78|164.78|0
1654011060000|2022-05-31 15:31:00|167.7|165.7|168.06|166.06|168.06|166.06|167.51|165.51|0
1654011070000|2022-05-31 15:31:10|168.24|166.24|166.78|164.78|168.24|166.24|166.6|164.6|0
1654011080000|2022-05-31 15:31:20|166.42|164.42|166.51|164.51|166.51|164.51|166.42|164.42|0
1654011090000|2022-05-31 15:31:30|166.42|164.42|165.14|163.14|166.42|164.42|165.14|163.14|0
1654011100000|2022-05-31 15:31:40|165.51|163.51|165.97|163.97|165.97|163.97|165.51|163.51|0
1654011110000|2022-05-31 15:31:50|166.05|164.05|166.23|164.23|166.23|164.23|165.51|163.51|0
1654011120000|2022-05-31 15:32:00|165.69|163.69|166.15|164.15|166.15|164.15|165.69|163.69|0
1654011130000|2022-05-31 15:32:10|165.69|163.69|164.42|162.42|165.69|163.69|164.42|162.42|0
1654011140000|2022-05-31 15:32:20|164.6|162.6|165.69|163.69|165.69|163.69|164.6|162.6|0
1654011150000|2022-05-31 15:32:30|165.78|163.78|165.87|163.87|166.42|164.42|165.78|163.78|0
1654011160000|2022-05-31 15:32:40|165.32|163.32|164.78|162.78|165.32|163.32|164.78|162.78|0
1654011170000|2022-05-31 15:32:50|165.14|163.14|164.78|162.78|165.14|163.14|164.78|162.78|0
1654011180000|2022-05-31 15:33:00|164.6|162.6|164.24|162.24|164.6|162.6|163.87|161.87|0
1654011190000|2022-05-31 15:33:10|164.6|162.6|163.97|161.97|164.6|162.6|163.97|161.97|0
1654011200000|2022-05-31 15:33:20|163.69|161.69|164.24|162.24|164.24|162.24|163.69|161.69|0
1654011210000|2022-05-31 15:33:30|163.79|161.79|163.87|161.87|164.06|162.06|163.79|161.79|0
1654011220000|2022-05-31 15:33:40|164.24|162.24|164.51|162.51|164.6|162.6|163.97|161.97|0
1654011230000|2022-05-31 15:33:50|164.6|162.6|164.42|162.42|164.6|162.6|164.24|162.24|0
1654011240000|2022-05-31 15:34:00|164.05|162.05|164.51|162.51|164.96|162.96|164.05|162.05|0
1654011250000|2022-05-31 15:34:10|164.6|162.6|163.33|161.33|164.6|162.6|163.33|161.33|0
1654011260000|2022-05-31 15:34:20|163.51|161.51|164.23|162.23|164.23|162.23|163.51|161.51|0
1654011270000|2022-05-31 15:34:30|164.78|162.78|164.42|162.42|165.14|163.14|164.42|162.42|0
1654011280000|2022-05-31 15:34:40|164.96|162.96|165.68|163.68|165.68|163.68|164.96|162.96|0
1654011290000|2022-05-31 15:34:50|165.05|163.05|165.68|163.68|165.68|163.68|165.05|163.05|0
1654011300000|2022-05-31 15:35:00|166.23|164.23|166.23|164.23|166.78|164.78|166.23|164.23|0
1654011310000|2022-05-31 15:35:10|165.68|163.68|165.5|163.5|165.68|163.68|165.32|163.32|0
1654011320000|2022-05-31 15:35:20|165.14|163.14|166.05|164.05|166.05|164.05|165.14|163.14|0
1654011330000|2022-05-31 15:35:30|165.32|163.32|164.41|162.41|165.32|163.32|164.05|162.05|0
1654011340000|2022-05-31 15:35:40|164.78|162.78|164.96|162.96|165.32|163.32|164.78|162.78|0
1654011350000|2022-05-31 15:35:50|164.23|162.23|164.59|162.59|164.59|162.59|164.23|162.23|0
1654011360000|2022-05-31 15:36:00|165.41|163.41|165.23|163.23|165.68|163.68|164.96|162.96|0
1654011370000|2022-05-31 15:36:10|165.14|163.14|164.23|162.23|165.14|163.14|164.23|162.23|0
1654011380000|2022-05-31 15:36:20|163.87|161.87|162.79|160.79|163.87|161.87|162.79|160.79|0
1654011390000|2022-05-31 15:36:30|162.61|160.61|161.89|159.89|162.61|160.61|161.35|159.35|0
1654011400000|2022-05-31 15:36:40|161.71|159.71|162.16|160.16|162.16|160.16|161.71|159.71|0
1654011410000|2022-05-31 15:36:50|161.89|159.89|162.25|160.25|162.25|160.25|161.89|159.89|0
1654011420000|2022-05-31 15:37:00|161.35|159.35|161.71|159.71|161.89|159.89|161.35|159.35|0
1654011430000|2022-05-31 15:37:10|161.44|159.44|160.45|158.45|161.44|159.44|160.45|158.45|0
1654011440000|2022-05-31 15:37:20|160.63|158.63|160.45|158.45|160.63|158.63|160.27|158.27|0
1654011450000|2022-05-31 15:37:30|159.92|157.92|160.45|158.45|160.45|158.45|159.92|157.92|0
1654011460000|2022-05-31 15:37:40|160.99|158.99|160.99|158.99|161.17|159.17|160.81|158.81|0
1654011470000|2022-05-31 15:37:50|160.81|158.81|161.35|159.35|161.35|159.35|160.81|158.81|0
1654011480000|2022-05-31 15:38:00|160.81|158.81|161.17|159.17|161.62|159.62|160.81|158.81|0
1654011490000|2022-05-31 15:38:10|160.99|158.99|160.63|158.63|160.99|158.99|160.63|158.63|0
1654011500000|2022-05-31 15:38:20|160.81|158.81|160.63|158.63|160.81|158.81|160.45|158.45|0
1654011510000|2022-05-31 15:38:30|160.09|158.09|160.27|158.27|160.63|158.63|160.09|158.09|0
1654011520000|2022-05-31 15:38:40|160.45|158.45|160.37|158.37|160.45|158.45|160.37|158.37|0
1654011530000|2022-05-31 15:38:50|160.27|158.27|161.17|159.17|161.17|159.17|160.27|158.27|0
1654011540000|2022-05-31 15:39:00|161.35|159.35|160.81|158.81|161.53|159.53|160.81|158.81|0
1654011550000|2022-05-31 15:39:10|160.45|158.45|159.91|157.91|160.45|158.45|159.74|157.74|0
1654011560000|2022-05-31 15:39:20|160.09|158.09|159.91|157.91|160.45|158.45|159.91|157.91|0
1654011570000|2022-05-31 15:39:30|160.36|158.36|159.56|157.56|160.45|158.45|159.56|157.56|0
1654011580000|2022-05-31 15:39:40|159.91|157.91|159.91|157.91|159.91|157.91|159.56|157.56|0
1654011590000|2022-05-31 15:39:50|159.47|157.47|158.49|156.49|159.47|157.47|158.49|156.49|0
1654011600000|2022-05-31 15:40:00|158.31|156.31|159.56|157.56|159.56|157.56|158.31|156.31|0
1654011610000|2022-05-31 15:40:10|159.38|157.38|159.38|157.38|159.56|157.56|159.38|157.38|0
1654011620000|2022-05-31 15:40:20|159.73|157.73|160.09|158.09|160.09|158.09|159.73|157.73|0
1654011630000|2022-05-31 15:40:30|160.27|158.27|160.45|158.45|160.45|158.45|160.09|158.09|0
1654011640000|2022-05-31 15:40:40|160.09|158.09|160.99|158.99|160.99|158.99|159.91|157.91|0
1654011650000|2022-05-31 15:40:50|160.81|158.81|160.27|158.27|160.81|158.81|160.27|158.27|0
1654011660000|2022-05-31 15:41:00|160.36|158.36|160.63|158.63|160.63|158.63|160.36|158.36|0
1654011670000|2022-05-31 15:41:10|160.81|158.81|160.63|158.63|160.81|158.81|160.63|158.63|0
1654011680000|2022-05-31 15:41:20|160.27|158.27|160.36|158.36|160.36|158.36|159.91|157.91|0
1654011690000|2022-05-31 15:41:30|160.27|158.27|159.73|157.73|160.27|158.27|159.73|157.73|0
1654011700000|2022-05-31 15:41:40|159.55|157.55|159.55|157.55|159.55|157.55|158.66|156.66|0
1654011710000|2022-05-31 15:41:50|159.91|157.91|159.55|157.55|159.91|157.91|159.55|157.55|0
1654011720000|2022-05-31 15:42:00|159.02|157.02|159.2|157.2|159.2|157.2|158.84|156.84|0
1654011730000|2022-05-31 15:42:10|159.02|157.02|159.65|157.65|159.65|157.65|159.02|157.02|0
1654011740000|2022-05-31 15:42:20|159.02|157.02|158.31|156.31|159.02|157.02|158.31|156.31|0
1654011750000|2022-05-31 15:42:30|158.13|156.13|158.49|156.49|158.49|156.49|158.13|156.13|0
1654011760000|2022-05-31 15:42:40|158.13|156.13|157.6|155.6|158.31|156.31|157.6|155.6|0
1654011770000|2022-05-31 15:42:50|157.78|155.78|157.07|155.07|157.78|155.78|157.07|155.07|0
1654011780000|2022-05-31 15:43:00|156.89|154.89|156.01|154.01|156.89|154.89|156.01|154.01|0
1654011790000|2022-05-31 15:43:10|156.36|154.36|156.54|154.54|156.54|154.54|156.36|154.36|0
1654011800000|2022-05-31 15:43:20|156.28|154.28|157.24|155.24|157.24|155.24|156.28|154.28|0
1654011810000|2022-05-31 15:43:30|156.28|154.28|156.18|154.18|156.28|154.28|155.83|153.83|0
1654011820000|2022-05-31 15:43:40|156.01|154.01|157.07|155.07|157.07|155.07|156.01|154.01|0
1654011830000|2022-05-31 15:43:50|157.24|155.24|157.77|155.77|157.77|155.77|157.24|155.24|0
1654011840000|2022-05-31 15:44:00|157.95|155.95|157.77|155.77|158.13|156.13|157.77|155.77|0
1654011850000|2022-05-31 15:44:10|157.95|155.95|157.6|155.6|158.13|156.13|157.6|155.6|0
1654011860000|2022-05-31 15:44:20|157.69|155.69|157.6|155.6|158.13|156.13|157.6|155.6|0
1654011870000|2022-05-31 15:44:30|157.77|155.77|157.6|155.6|157.77|155.77|157.6|155.6|0
1654011880000|2022-05-31 15:44:40|157.06|155.06|157.24|155.24|157.24|155.24|156.89|154.89|0
1654011890000|2022-05-31 15:44:50|157.42|155.42|157.42|155.42|157.6|155.6|157.42|155.42|0
1654011900000|2022-05-31 15:45:00|157.06|155.06|157.06|155.06|157.24|155.24|156.71|154.71|0
1654011910000|2022-05-31 15:45:10|156.71|154.71|156.36|154.36|156.71|154.71|156.36|154.36|0
1654011920000|2022-05-31 15:45:20|156.53|154.53|156.18|154.18|156.53|154.53|156.18|154.18|0
1654011930000|2022-05-31 15:45:30|156|154|156.18|154.18|156.18|154.18|155.65|153.65|0
1654011940000|2022-05-31 15:45:40|156.36|154.36|156.36|154.36|156.53|154.53|156.36|154.36|0
1654011950000|2022-05-31 15:45:50|156.18|154.18|156.53|154.53|156.53|154.53|156.18|154.18|0
1654011960000|2022-05-31 15:46:00|156|154|156|154|156|154|155.65|153.65|0
1654011970000|2022-05-31 15:46:10|156.09|154.09|155.65|153.65|156.09|154.09|155.3|153.3|0
1654011980000|2022-05-31 15:46:20|155.3|153.3|155.3|153.3|155.47|153.47|155.3|153.3|0
1654011990000|2022-05-31 15:46:30|155.12|153.12|155.47|153.47|155.65|153.65|155.12|153.12|0
1654012000000|2022-05-31 15:46:40|155.3|153.3|155.65|153.65|155.65|153.65|155.12|153.12|0
1654012010000|2022-05-31 15:46:50|155.47|153.47|155.3|153.3|155.83|153.83|155.12|153.12|0
1654012020000|2022-05-31 15:47:00|155.47|153.47|155.83|153.83|156|154|155.47|153.47|0
1654012030000|2022-05-31 15:47:10|155.47|153.47|155.3|153.3|155.57|153.57|155.3|153.3|0
1654012040000|2022-05-31 15:47:20|155.65|153.65|155.47|153.47|155.65|153.65|155.3|153.3|0
1654012050000|2022-05-31 15:47:30|155.65|153.65|155.65|153.65|155.65|153.65|155.3|153.3|0
1654012060000|2022-05-31 15:47:40|155.83|153.83|155.12|153.12|155.83|153.83|155.12|153.12|0
1654012070000|2022-05-31 15:47:50|155.3|153.3|155.3|153.3|155.65|153.65|155.12|153.12|0
1654012080000|2022-05-31 15:48:00|155.65|153.65|155.65|153.65|155.65|153.65|155.65|153.65|0
1654012090000|2022-05-31 15:48:10|155.47|153.47|155.47|153.47|155.65|153.65|155.47|153.47|0
1654012100000|2022-05-31 15:48:20|155.3|153.3|155.12|153.12|155.47|153.47|155.12|153.12|0
1654012110000|2022-05-31 15:48:30|154.42|152.42|153.19|151.19|154.42|152.42|153.19|151.19|0
1654012120000|2022-05-31 15:48:40|153.37|151.37|153.54|151.54|153.54|151.54|153.19|151.19|0
1654012130000|2022-05-31 15:48:50|153.37|151.37|153.54|151.54|153.72|151.72|153.37|151.37|0
1654012140000|2022-05-31 15:49:00|153.72|151.72|153.37|151.37|153.89|151.89|153.37|151.37|0
1654012150000|2022-05-31 15:49:10|153.54|151.54|153.37|151.37|153.54|151.54|153.37|151.37|0
1654012160000|2022-05-31 15:49:20|153.19|151.19|153.89|151.89|154.07|152.07|153.19|151.19|0
1654012170000|2022-05-31 15:49:30|153.37|151.37|152.5|150.5|153.54|151.54|152.5|150.5|0
1654012180000|2022-05-31 15:49:40|152.32|150.32|152.5|150.5|152.67|150.67|152.32|150.32|0
1654012190000|2022-05-31 15:49:50|152.32|150.32|152.84|150.84|152.84|150.84|152.32|150.32|0
1654012200000|2022-05-31 15:50:00|153.19|151.19|152.49|150.49|153.19|151.19|152.49|150.49|0
1654012210000|2022-05-31 15:50:10|152.67|150.67|151.97|149.97|152.84|150.84|151.97|149.97|0
1654012220000|2022-05-31 15:50:20|152.15|150.15|152.49|150.49|152.49|150.49|152.15|150.15|0
1654012230000|2022-05-31 15:50:30|152.67|150.67|152.49|150.49|152.84|150.84|152.49|150.49|0
1654012240000|2022-05-31 15:50:40|151.97|149.97|152.15|150.15|152.32|150.32|151.8|149.8|0
1654012250000|2022-05-31 15:50:50|151.97|149.97|152.15|150.15|152.32|150.32|151.97|149.97|0
1654012260000|2022-05-31 15:51:00|151.97|149.97|151.97|149.97|152.15|150.15|151.97|149.97|0
1654012270000|2022-05-31 15:51:10|151.8|149.8|152.54|150.54|152.71|150.71|151.8|149.8|0
1654012280000|2022-05-31 15:51:20|152.02|150.02|150.99|148.99|152.02|150.02|150.64|148.64|0
1654012290000|2022-05-31 15:51:30|150.3|148.3|149.61|147.61|150.3|148.3|149.27|147.27|0
1654012300000|2022-05-31 15:51:40|149.78|147.78|149.78|147.78|149.78|147.78|149.61|147.61|0
1654012310000|2022-05-31 15:51:50|149.61|147.61|148.59|146.59|149.61|147.61|148.59|146.59|0
1654012320000|2022-05-31 15:52:00|148.84|146.84|149.44|147.44|149.44|147.44|148.84|146.84|0
1654012330000|2022-05-31 15:52:10|148.93|146.93|149.27|147.27|149.27|147.27|148.76|146.76|0
1654012340000|2022-05-31 15:52:20|149.1|147.1|148.93|146.93|149.1|147.1|148.76|146.76|0
1654012350000|2022-05-31 15:52:30|149.44|147.44|149.95|147.95|149.95|147.95|149.44|147.44|0
1654012360000|2022-05-31 15:52:40|149.78|147.78|150.47|148.47|150.47|148.47|149.61|147.61|0
1654012370000|2022-05-31 15:52:50|150.12|148.12|150.12|148.12|150.12|148.12|150.12|148.12|0
1654012380000|2022-05-31 15:53:00|149.78|147.78|148.93|146.93|149.78|147.78|148.93|146.93|0
1654012390000|2022-05-31 15:53:10|148.58|146.58|148.58|146.58|148.75|146.75|148.58|146.58|0
1654012400000|2022-05-31 15:53:20|148.75|146.75|148.41|146.41|148.75|146.75|148.24|146.24|0
1654012410000|2022-05-31 15:53:30|148.24|146.24|148.24|146.24|148.41|146.41|148.24|146.24|0
1654012420000|2022-05-31 15:53:40|148.41|146.41|147.9|145.9|148.41|146.41|147.9|145.9|0
1654012430000|2022-05-31 15:53:50|147.73|145.73|147.56|145.56|147.73|145.73|147.56|145.56|0
1654012440000|2022-05-31 15:54:00|147.05|145.05|147.56|145.56|147.56|145.56|147.05|145.05|0
1654012450000|2022-05-31 15:54:10|147.22|145.22|147.56|145.56|147.56|145.56|147.22|145.22|0
1654012460000|2022-05-31 15:54:20|147.9|145.9|148.07|146.07|148.24|146.24|147.9|145.9|0
1654012470000|2022-05-31 15:54:30|147.9|145.9|148.24|146.24|148.24|146.24|147.9|145.9|0
1654012480000|2022-05-31 15:54:40|148.07|146.07|147.9|145.9|148.07|146.07|147.73|145.73|0
1654012490000|2022-05-31 15:54:50|148.07|146.07|147.9|145.9|148.07|146.07|147.9|145.9|0
1654012500000|2022-05-31 15:55:00|147.73|145.73|147.39|145.39|147.9|145.9|147.39|145.39|0
1654012510000|2022-05-31 15:55:10|147.22|145.22|147.05|145.05|147.22|145.22|147.05|145.05|0
1654012520000|2022-05-31 15:55:20|146.71|144.71|146.2|144.2|146.88|144.88|146.2|144.2|0
1654012530000|2022-05-31 15:55:30|145.69|143.69|146.54|144.54|146.54|144.54|145.52|143.52|0
1654012540000|2022-05-31 15:55:40|146.03|144.03|146.2|144.2|146.2|144.2|146.03|144.03|0
1654012550000|2022-05-31 15:55:50|146.37|144.37|146.2|144.2|146.37|144.37|146.03|144.03|0
1654012560000|2022-05-31 15:56:00|146.54|144.54|146.2|144.2|146.54|144.54|146.2|144.2|0
1654012570000|2022-05-31 15:56:10|146.37|144.37|145.52|143.52|146.37|144.37|145.52|143.52|0
1654012580000|2022-05-31 15:56:20|145.19|143.19|144.01|142.01|145.19|143.19|144.01|142.01|0
1654012590000|2022-05-31 15:56:30|143.84|141.84|144.18|142.18|144.18|142.18|143.5|141.5|0
1654012600000|2022-05-31 15:56:40|144.34|142.34|144.51|142.51|144.51|142.51|144.18|142.18|0
1654012610000|2022-05-31 15:56:50|144.85|142.85|144.85|142.85|144.85|142.85|144.85|142.85|0
1654012620000|2022-05-31 15:57:00|145.02|143.02|145.69|143.69|145.69|143.69|145.02|143.02|0
1654012630000|2022-05-31 15:57:10|145.52|143.52|146.03|144.03|146.03|144.03|145.52|143.52|0
1654012640000|2022-05-31 15:57:20|146.2|144.2|146.03|144.03|146.2|144.2|146.03|144.03|0
1654012650000|2022-05-31 15:57:30|145.69|143.69|145.35|143.35|145.69|143.69|145.35|143.35|0
1654012660000|2022-05-31 15:57:40|145.52|143.52|146.03|144.03|146.03|144.03|145.52|143.52|0
1654012670000|2022-05-31 15:57:50|145.69|143.69|146.2|144.2|146.2|144.2|145.69|143.69|0
1654012680000|2022-05-31 15:58:00|146.03|144.03|145.86|143.86|146.2|144.2|145.86|143.86|0
1654012690000|2022-05-31 15:58:10|145.69|143.69|145.86|143.86|145.86|143.86|145.52|143.52|0
1654012700000|2022-05-31 15:58:20|146.03|144.03|146.11|144.11|146.11|144.11|145.86|143.86|0
1654012710000|2022-05-31 15:58:30|146.03|144.03|146.03|144.03|146.03|144.03|146.03|144.03|0
1654012720000|2022-05-31 15:58:40|146.2|144.2|146.03|144.03|146.36|144.36|146.03|144.03|0
1654012730000|2022-05-31 15:58:50|145.61|143.61|145.52|143.52|145.69|143.69|145.52|143.52|0
1654012740000|2022-05-31 15:59:00|145.35|143.35|144.84|142.84|145.35|143.35|144.84|142.84|0
1654012750000|2022-05-31 15:59:10|145.01|143.01|145.35|143.35|145.69|143.69|145.01|143.01|0
1654012760000|2022-05-31 15:59:20|145.52|143.52|145.52|143.52|145.69|143.69|145.35|143.35|0
1654012770000|2022-05-31 15:59:30|145.69|143.69|145.69|143.69|145.86|143.86|145.61|143.61|0
1654012780000|2022-05-31 15:59:40|145.52|143.52|145.01|143.01|145.52|143.52|145.01|143.01|0
1654012790000|2022-05-31 15:59:50|145.44|143.44|145.52|143.52|145.52|143.52|145.44|143.44|0
1654012800000|2022-05-31 16:00:00|145.18|143.18|145.18|143.18|145.35|143.35|145.18|143.18|0
1654012810000|2022-05-31 16:00:10|144.84|142.84|144.51|142.51|144.84|142.84|144.51|142.51|0
1654012820000|2022-05-31 16:00:20|144.34|142.34|144.51|142.51|144.67|142.67|144.34|142.34|0
1654012830000|2022-05-31 16:00:30|144.17|142.17|144.51|142.51|144.51|142.51|144.17|142.17|0
1654012840000|2022-05-31 16:00:40|144.67|142.67|144.5|142.5|144.67|142.67|144.5|142.5|0
1654012850000|2022-05-31 16:00:50|144.67|142.67|144.67|142.67|144.67|142.67|144.5|142.5|0
1654012860000|2022-05-31 16:01:00|144.34|142.34|143.66|141.66|144.34|142.34|143.66|141.66|0
1654012870000|2022-05-31 16:01:10|143.5|141.5|143|141|143.5|141.5|143|141|0
1654012880000|2022-05-31 16:01:20|142.99|140.99|142.99|140.99|142.99|140.99|142.66|140.66|0
1654012890000|2022-05-31 16:01:30|142.83|140.83|143.16|141.16|143.16|141.16|142.83|140.83|0
1654012900000|2022-05-31 16:01:40|143.33|141.33|142.66|140.66|143.33|141.33|142.66|140.66|0
1654012910000|2022-05-31 16:01:50|142.49|140.49|142.83|140.83|142.83|140.83|142.49|140.49|0
1654012920000|2022-05-31 16:02:00|142.66|140.66|143.16|141.16|143.16|141.16|142.66|140.66|0
1654012930000|2022-05-31 16:02:10|143.33|141.33|143.33|141.33|143.5|141.5|143.33|141.33|0
1654012940000|2022-05-31 16:02:20|142.99|140.99|142.66|140.66|142.99|140.99|142.66|140.66|0
1654012950000|2022-05-31 16:02:30|142.16|140.16|141.83|139.83|142.33|140.33|141.83|139.83|0
1654012960000|2022-05-31 16:02:40|142.43|140.43|138.38|136.38|142.43|140.43|138.38|136.38|0
1654012970000|2022-05-31 16:02:50|138.21|136.21|139.5|137.5|139.66|137.66|138.21|136.21|0
1654012980000|2022-05-31 16:03:00|139.16|137.16|139.5|137.5|139.5|137.5|139.16|137.16|0
1654012990000|2022-05-31 16:03:10|139.33|137.33|139.33|137.33|139.33|137.33|139.16|137.16|0
1654013000000|2022-05-31 16:03:20|139.16|137.16|138.5|136.5|139.16|137.16|138.5|136.5|0
1654013010000|2022-05-31 16:03:30|138.33|136.33|138.33|136.33|138.33|136.33|138.16|136.16|0
1654013020000|2022-05-31 16:03:40|138.16|136.16|137.5|135.5|138.16|136.16|137.5|135.5|0
1654013030000|2022-05-31 16:03:50|137.67|135.67|137.83|135.83|137.83|135.83|137.67|135.67|0
1654013040000|2022-05-31 16:04:00|138|136|137.67|135.67|138|136|137.5|135.5|0
1654013050000|2022-05-31 16:04:10|138|136|138.33|136.33|138.66|136.66|138|136|0
1654013060000|2022-05-31 16:04:20|138.16|136.16|138|136|138.33|136.33|138|136|0
1654013070000|2022-05-31 16:04:30|138.5|136.5|138.5|136.5|138.83|136.83|138.5|136.5|0
1654013080000|2022-05-31 16:04:40|138|136|138.08|136.08|138.08|136.08|138|136|0
1654013090000|2022-05-31 16:04:50|137.66|135.66|137.5|135.5|137.66|135.66|137.5|135.5|0
1654013100000|2022-05-31 16:05:00|137.59|135.59|137.66|135.66|137.66|135.66|137.59|135.59|0
1654013110000|2022-05-31 16:05:10|138.49|136.49|138.99|136.99|138.99|136.99|138.49|136.49|0
1654013120000|2022-05-31 16:05:20|139.16|137.16|139.33|137.33|139.33|137.33|139.16|137.16|0
1654013130000|2022-05-31 16:05:30|139.16|137.16|139.16|137.16|139.16|137.16|138.99|136.99|0
1654013140000|2022-05-31 16:05:40|139.33|137.33|139.16|137.16|139.66|137.66|139.16|137.16|0
1654013150000|2022-05-31 16:05:50|139.08|137.08|139.49|137.49|139.49|137.49|138.99|136.99|0
1654013160000|2022-05-31 16:06:00|139.66|137.66|139.99|137.99|139.99|137.99|139.49|137.49|0
1654013170000|2022-05-31 16:06:10|139.83|137.83|140.33|138.33|140.33|138.33|139.83|137.83|0
1654013180000|2022-05-31 16:06:20|140.66|138.66|140.16|138.16|140.66|138.66|140.16|138.16|0
1654013190000|2022-05-31 16:06:30|140.5|138.5|139.83|137.83|140.5|138.5|139.83|137.83|0
1654013200000|2022-05-31 16:06:40|139.66|137.66|140.58|138.58|140.58|138.58|139.66|137.66|0
1654013210000|2022-05-31 16:06:50|140.5|138.5|140.16|138.16|140.5|138.5|140.16|138.16|0
1654013220000|2022-05-31 16:07:00|140.33|138.33|139.83|137.83|140.33|138.33|139.83|137.83|0
1654013230000|2022-05-31 16:07:10|139.32|137.32|138.66|136.66|139.32|137.32|138.66|136.66|0
1654013240000|2022-05-31 16:07:20|138.99|136.99|138.66|136.66|138.99|136.99|138.66|136.66|0
1654013250000|2022-05-31 16:07:30|138.58|136.58|138.99|136.99|138.99|136.99|138.58|136.58|0
1654013260000|2022-05-31 16:07:40|139.66|137.66|139.74|137.74|139.74|137.74|139.49|137.49|0
1654013270000|2022-05-31 16:07:50|139.82|137.82|140.41|138.41|140.41|138.41|139.82|137.82|0
1654013280000|2022-05-31 16:08:00|140.66|138.66|140.66|138.66|140.83|138.83|140.66|138.66|0
1654013290000|2022-05-31 16:08:10|141|139|141|139|141|139|140.66|138.66|0
1654013300000|2022-05-31 16:08:20|141.16|139.16|141|139|141.16|139.16|140.66|138.66|0
1654013310000|2022-05-31 16:08:30|140.49|138.49|141|139|141|139|140.49|138.49|0
1654013320000|2022-05-31 16:08:40|141.16|139.16|140.83|138.83|141.16|139.16|140.83|138.83|0
1654013330000|2022-05-31 16:08:50|141.16|139.16|140.66|138.66|141.16|139.16|140.58|138.58|0
1654013340000|2022-05-31 16:09:00|140.49|138.49|141|139|141|139|140.49|138.49|0
1654013350000|2022-05-31 16:09:10|140.91|138.91|140.83|138.83|140.91|138.91|140.83|138.83|0
1654013360000|2022-05-31 16:09:20|140.66|138.66|140.66|138.66|140.83|138.83|140.66|138.66|0
1654013370000|2022-05-31 16:09:30|140.99|138.99|141.25|139.25|141.33|139.33|140.99|138.99|0
1654013380000|2022-05-31 16:09:40|141.5|139.5|141.16|139.16|141.5|139.5|141.16|139.16|0
1654013390000|2022-05-31 16:09:50|141.5|139.5|141.67|139.67|141.67|139.67|141.5|139.5|0
1654013400000|2022-05-31 16:10:00|141.84|139.84|141.5|139.5|141.84|139.84|141.5|139.5|0
1654013410000|2022-05-31 16:10:10|141.67|139.67|141.5|139.5|142|140|141.5|139.5|0
1654013420000|2022-05-31 16:10:20|140.99|138.99|140.83|138.83|140.99|138.99|140.83|138.83|0
1654013430000|2022-05-31 16:10:30|140.66|138.66|140.83|138.83|140.83|138.83|140.66|138.66|0
1654013440000|2022-05-31 16:10:40|140.82|138.82|141.16|139.16|141.16|139.16|140.66|138.66|0
1654013450000|2022-05-31 16:10:50|141.5|139.5|141.5|139.5|141.5|139.5|141.33|139.33|0
1654013460000|2022-05-31 16:11:00|141.25|139.25|140.99|138.99|141.33|139.33|140.99|138.99|0
1654013470000|2022-05-31 16:11:10|140.66|138.66|140.99|138.99|140.99|138.99|140.66|138.66|0
1654013480000|2022-05-31 16:11:20|140.82|138.82|140.49|138.49|140.82|138.82|140.41|138.41|0
1654013490000|2022-05-31 16:11:30|140.66|138.66|140.66|138.66|140.66|138.66|140.32|138.32|0
1654013500000|2022-05-31 16:11:40|140.99|138.99|141.16|139.16|141.16|139.16|140.66|138.66|0
1654013510000|2022-05-31 16:11:50|140.82|138.82|140.99|138.99|140.99|138.99|140.82|138.82|0
1654013520000|2022-05-31 16:12:00|141.41|139.41|141.33|139.33|141.41|139.41|141.16|139.16|0
1654013530000|2022-05-31 16:12:10|141.49|139.49|141.33|139.33|141.49|139.49|141.33|139.33|0
1654013540000|2022-05-31 16:12:20|141.16|139.16|141.41|139.41|141.49|139.49|141.16|139.16|0
1654013550000|2022-05-31 16:12:30|141.49|139.49|141.16|139.16|141.49|139.49|140.99|138.99|0
1654013560000|2022-05-31 16:12:40|141.33|139.33|140.99|138.99|141.33|139.33|140.99|138.99|0
1654013570000|2022-05-31 16:12:50|141.33|139.33|142|140|142|140|141.33|139.33|0
1654013580000|2022-05-31 16:13:00|141.83|139.83|141.16|139.16|141.83|139.83|141.16|139.16|0
1654013590000|2022-05-31 16:13:10|141.66|139.66|141.66|139.66|141.66|139.66|141.41|139.41|0
1654013600000|2022-05-31 16:13:20|141.32|139.32|141.24|139.24|141.32|139.32|141.24|139.24|0
1654013610000|2022-05-31 16:13:30|141.41|139.41|141.66|139.66|141.83|139.83|141.41|139.41|0
1654013620000|2022-05-31 16:13:40|141.58|139.58|141.83|139.83|141.83|139.83|141.49|139.49|0
1654013630000|2022-05-31 16:13:50|141.66|139.66|142|140|142|140|141.66|139.66|0
1654013640000|2022-05-31 16:14:00|141.83|139.83|142.17|140.17|142.33|140.33|141.83|139.83|0
1654013650000|2022-05-31 16:14:10|142.33|140.33|142.84|140.84|142.84|140.84|142.33|140.33|0
1654013660000|2022-05-31 16:14:20|142.67|140.67|143.18|141.18|143.35|141.35|142.67|140.67|0
1654013670000|2022-05-31 16:14:30|142.84|140.84|144.54|142.54|144.54|142.54|142.84|140.84|0
1654013680000|2022-05-31 16:14:40|145.05|143.05|144.71|142.71|145.05|143.05|144.71|142.71|0
1654013690000|2022-05-31 16:14:50|144.88|142.88|145.56|143.56|145.56|143.56|144.8|142.8|0
1654013700000|2022-05-31 16:15:00|145.73|143.73|146.42|144.42|146.42|144.42|145.39|143.39|0
1654013710000|2022-05-31 16:15:10|146.25|144.25|145.39|143.39|146.25|144.25|145.39|143.39|0
1654013720000|2022-05-31 16:15:20|145.22|143.22|144.71|142.71|145.22|143.22|144.71|142.71|0
1654013730000|2022-05-31 16:15:30|144.88|142.88|144.71|142.71|144.88|142.88|144.71|142.71|0
1654013740000|2022-05-31 16:15:40|145.39|143.39|146.24|144.24|146.24|144.24|145.39|143.39|0
1654013750000|2022-05-31 16:15:50|146.59|144.59|146.93|144.93|147.27|145.27|146.59|144.59|0
1654013760000|2022-05-31 16:16:00|146.76|144.76|146.59|144.59|147.1|145.1|146.59|144.59|0
1654013770000|2022-05-31 16:16:10|146.42|144.42|145.73|143.73|146.42|144.42|145.73|143.73|0
1654013780000|2022-05-31 16:16:20|146.33|144.33|146.42|144.42|146.76|144.76|146.33|144.33|0
1654013790000|2022-05-31 16:16:30|146.59|144.59|146.93|144.93|147.1|145.1|146.59|144.59|0
1654013800000|2022-05-31 16:16:40|147.02|145.02|146.59|144.59|147.1|145.1|146.59|144.59|0
1654013810000|2022-05-31 16:16:50|146.76|144.76|146.93|144.93|147.27|145.27|146.76|144.76|0
1654013820000|2022-05-31 16:17:00|147.27|145.27|146.68|144.68|147.27|145.27|146.59|144.59|0
1654013830000|2022-05-31 16:17:10|146.76|144.76|146.93|144.93|146.93|144.93|146.76|144.76|0
1654013840000|2022-05-31 16:17:20|146.59|144.59|146.24|144.24|146.59|144.59|145.99|143.99|0
1654013850000|2022-05-31 16:17:30|146.07|144.07|146.24|144.24|146.41|144.41|146.07|144.07|0
1654013860000|2022-05-31 16:17:40|146.41|144.41|146.76|144.76|146.76|144.76|146.41|144.41|0
1654013870000|2022-05-31 16:17:50|146.58|144.58|147.19|145.19|147.19|145.19|146.58|144.58|0
1654013880000|2022-05-31 16:18:00|146.76|144.76|146.41|144.41|147.27|145.27|146.41|144.41|0
1654013890000|2022-05-31 16:18:10|146.93|144.93|147.27|145.27|147.27|145.27|146.93|144.93|0
1654013900000|2022-05-31 16:18:20|147.1|145.1|147.1|145.1|147.1|145.1|147.1|145.1|0
1654013910000|2022-05-31 16:18:30|147.44|145.44|147.96|145.96|147.96|145.96|147.27|145.27|0
1654013920000|2022-05-31 16:18:40|148.13|146.13|148.13|146.13|148.3|146.3|148.13|146.13|0
1654013930000|2022-05-31 16:18:50|148.3|146.3|149.34|147.34|149.34|147.34|148.3|146.3|0
1654013940000|2022-05-31 16:19:00|149.86|147.86|149.52|147.52|150.04|148.04|149.52|147.52|0
1654013950000|2022-05-31 16:19:10|149.69|147.69|148.82|146.82|149.69|147.69|148.82|146.82|0
1654013960000|2022-05-31 16:19:20|148.3|146.3|148.13|146.13|148.3|146.3|147.96|145.96|0
1654013970000|2022-05-31 16:19:30|147.7|145.7|148.3|146.3|148.3|146.3|147.7|145.7|0
1654013980000|2022-05-31 16:19:40|147.79|145.79|147.61|145.61|147.96|145.96|147.61|145.61|0
1654013990000|2022-05-31 16:19:50|147.44|145.44|146.75|144.75|147.44|145.44|146.75|144.75|0
1654014000000|2022-05-31 16:20:00|146.58|144.58|146.75|144.75|146.75|144.75|146.58|144.58|0
1654014010000|2022-05-31 16:20:10|146.92|144.92|147.1|145.1|147.44|145.44|146.92|144.92|0
1654014020000|2022-05-31 16:20:20|147.27|145.27|147.96|145.96|147.96|145.96|147.27|145.27|0
1654014030000|2022-05-31 16:20:30|147.78|145.78|147.96|145.96|148.13|146.13|147.78|145.78|0
1654014040000|2022-05-31 16:20:40|148.3|146.3|147.44|145.44|148.3|146.3|147.44|145.44|0
1654014050000|2022-05-31 16:20:50|147.18|145.18|147.44|145.44|147.44|145.44|146.75|144.75|0
1654014060000|2022-05-31 16:21:00|147.27|145.27|148.99|146.99|148.99|146.99|147.27|145.27|0
1654014070000|2022-05-31 16:21:10|149.34|147.34|150.21|148.21|150.21|148.21|149.34|147.34|0
1654014080000|2022-05-31 16:21:20|149.86|147.86|149.51|147.51|150.38|148.38|149.51|147.51|0
1654014090000|2022-05-31 16:21:30|149.86|147.86|149.34|147.34|149.86|147.86|149.34|147.34|0
1654014100000|2022-05-31 16:21:40|149.16|147.16|149.51|147.51|149.51|147.51|149.16|147.16|0
1654014110000|2022-05-31 16:21:50|149.68|147.68|149.51|147.51|149.68|147.68|149.34|147.34|0
1654014120000|2022-05-31 16:22:00|150.21|148.21|150.03|148.03|150.38|148.38|150.03|148.03|0
1654014130000|2022-05-31 16:22:10|150.38|148.38|150.38|148.38|151.08|149.08|150.38|148.38|0
1654014140000|2022-05-31 16:22:20|150.03|148.03|150.03|148.03|150.03|148.03|150.03|148.03|0
1654014150000|2022-05-31 16:22:30|150.2|148.2|151.08|149.08|151.08|149.08|150.2|148.2|0
1654014160000|2022-05-31 16:22:40|150.73|148.73|150.38|148.38|150.73|148.73|150.38|148.38|0
1654014170000|2022-05-31 16:22:50|150.2|148.2|150.38|148.38|150.55|148.55|150.2|148.2|0
1654014180000|2022-05-31 16:23:00|150.2|148.2|150.2|148.2|150.55|148.55|149.68|147.68|0
1654014190000|2022-05-31 16:23:10|150.55|148.55|150.9|148.9|150.9|148.9|150.2|148.2|0
1654014200000|2022-05-31 16:23:20|150.55|148.55|150.38|148.38|150.55|148.55|150.38|148.38|0
1654014210000|2022-05-31 16:23:30|150.73|148.73|150.9|148.9|150.9|148.9|150.73|148.73|0
1654014220000|2022-05-31 16:23:40|150.55|148.55|150.38|148.38|150.55|148.55|150.38|148.38|0
1654014230000|2022-05-31 16:23:50|150.9|148.9|150.72|148.72|150.9|148.9|150.72|148.72|0
1654014240000|2022-05-31 16:24:00|151.07|149.07|151.25|149.25|151.25|149.25|150.9|148.9|0
1654014250000|2022-05-31 16:24:10|150.9|148.9|150.55|148.55|150.9|148.9|150.55|148.55|0
1654014260000|2022-05-31 16:24:20|150.38|148.38|150.2|148.2|150.38|148.38|150.2|148.2|0
1654014270000|2022-05-31 16:24:30|150.03|148.03|149.85|147.85|150.03|148.03|149.77|147.77|0
1654014280000|2022-05-31 16:24:40|149.51|147.51|149.33|147.33|149.51|147.51|149.33|147.33|0
1654014290000|2022-05-31 16:24:50|148.99|146.99|149.33|147.33|149.33|147.33|148.99|146.99|0
1654014300000|2022-05-31 16:25:00|149.51|147.51|148.99|146.99|149.51|147.51|148.99|146.99|0
1654014310000|2022-05-31 16:25:10|149.33|147.33|149.33|147.33|149.51|147.51|149.33|147.33|0
1654014320000|2022-05-31 16:25:20|149.16|147.16|148.99|146.99|149.16|147.16|148.99|146.99|0
1654014330000|2022-05-31 16:25:30|148.81|146.81|149.16|147.16|149.25|147.25|148.81|146.81|0
1654014340000|2022-05-31 16:25:40|148.99|146.99|148.12|146.12|148.99|146.99|148.12|146.12|0
1654014350000|2022-05-31 16:25:50|148.29|146.29|148.12|146.12|148.29|146.29|148.12|146.12|0
1654014360000|2022-05-31 16:26:00|148.29|146.29|148.56|146.56|148.81|146.81|148.29|146.29|0
1654014370000|2022-05-31 16:26:10|148.47|146.47|148.47|146.47|148.64|146.64|148.47|146.47|0
1654014380000|2022-05-31 16:26:20|148.64|146.64|148.64|146.64|148.64|146.64|148.12|146.12|0
1654014390000|2022-05-31 16:26:30|148.47|146.47|148.29|146.29|148.47|146.47|148.29|146.29|0
1654014400000|2022-05-31 16:26:40|148.12|146.12|148.29|146.29|148.29|146.29|148.12|146.12|0
1654014410000|2022-05-31 16:26:50|148.12|146.12|148.29|146.29|148.47|146.47|148.12|146.12|0
1654014420000|2022-05-31 16:27:00|147.95|145.95|148.12|146.12|148.12|146.12|147.95|145.95|0
1654014430000|2022-05-31 16:27:10|148.29|146.29|147.77|145.77|148.29|146.29|147.77|145.77|0
1654014440000|2022-05-31 16:27:20|148.12|146.12|147.95|145.95|148.12|146.12|147.95|145.95|0
1654014450000|2022-05-31 16:27:30|147.6|145.6|147.6|145.6|147.77|145.77|147.6|145.6|0
1654014460000|2022-05-31 16:27:40|146.91|144.91|146.74|144.74|146.91|144.91|146.74|144.74|0
1654014470000|2022-05-31 16:27:50|146.57|144.57|146.4|144.4|146.57|144.57|146.4|144.4|0
1654014480000|2022-05-31 16:28:00|146.91|144.91|146.4|144.4|146.91|144.91|146.23|144.23|0
1654014490000|2022-05-31 16:28:10|146.57|144.57|146.23|144.23|146.57|144.57|146.05|144.05|0
1654014500000|2022-05-31 16:28:20|146.74|144.74|146.57|144.57|146.91|144.91|146.57|144.57|0
1654014510000|2022-05-31 16:28:30|146.91|144.91|147.17|145.17|147.43|145.43|146.91|144.91|0
1654014520000|2022-05-31 16:28:40|146.91|144.91|146.91|144.91|146.91|144.91|146.74|144.74|0
1654014530000|2022-05-31 16:28:50|146.74|144.74|146.57|144.57|146.91|144.91|146.57|144.57|0
1654014540000|2022-05-31 16:29:00|146.91|144.91|146.91|144.91|147.08|145.08|146.74|144.74|0
1654014550000|2022-05-31 16:29:10|147.08|145.08|146.57|144.57|147.08|145.08|146.57|144.57|0
1654014560000|2022-05-31 16:29:20|146.74|144.74|147.25|145.25|147.25|145.25|146.74|144.74|0
1654014570000|2022-05-31 16:29:30|147.08|145.08|146.57|144.57|147.08|145.08|146.57|144.57|0
1654014580000|2022-05-31 16:29:40|146.05|144.05|146.05|144.05|146.22|144.22|146.05|144.05|0
1654014590000|2022-05-31 16:29:50|145.88|143.88|145.54|143.54|145.88|143.88|145.54|143.54|0
1654014600000|2022-05-31 16:30:00|145.37|143.37|146.05|144.05|146.05|144.05|145.37|143.37|0
1654014610000|2022-05-31 16:30:10|146.22|144.22|146.91|144.91|146.91|144.91|146.22|144.22|0
1654014620000|2022-05-31 16:30:20|146.74|144.74|146.05|144.05|146.74|144.74|146.05|144.05|0
1654014630000|2022-05-31 16:30:30|146.22|144.22|146.22|144.22|146.22|144.22|146.05|144.05|0
1654014640000|2022-05-31 16:30:40|145.88|143.88|146.05|144.05|146.05|144.05|145.88|143.88|0
1654014650000|2022-05-31 16:30:50|146.22|144.22|146.05|144.05|146.22|144.22|146.05|144.05|0
1654014660000|2022-05-31 16:31:00|146.22|144.22|145.88|143.88|146.22|144.22|145.71|143.71|0
1654014670000|2022-05-31 16:31:10|145.54|143.54|145.88|143.88|145.88|143.88|145.54|143.54|0
1654014680000|2022-05-31 16:31:20|146.14|144.14|146.05|144.05|146.14|144.14|145.88|143.88|0
1654014690000|2022-05-31 16:31:30|145.71|143.71|145.54|143.54|145.71|143.71|145.37|143.37|0
1654014700000|2022-05-31 16:31:40|145.71|143.71|146.05|144.05|146.05|144.05|145.71|143.71|0
1654014710000|2022-05-31 16:31:50|146.39|144.39|146.39|144.39|146.74|144.74|146.39|144.39|0
1654014720000|2022-05-31 16:32:00|146.56|144.56|146.74|144.74|146.74|144.74|146.56|144.56|0
1654014730000|2022-05-31 16:32:10|147.08|145.08|146.56|144.56|147.08|145.08|146.56|144.56|0
1654014740000|2022-05-31 16:32:20|146.22|144.22|145.71|143.71|146.22|144.22|145.71|143.71|0
1654014750000|2022-05-31 16:32:30|145.54|143.54|145.54|143.54|145.71|143.71|145.54|143.54|0
1654014760000|2022-05-31 16:32:40|145.36|143.36|145.71|143.71|146.05|144.05|145.36|143.36|0
1654014770000|2022-05-31 16:32:50|145.36|143.36|145.28|143.28|145.53|143.53|145.28|143.28|0
1654014780000|2022-05-31 16:33:00|145.02|143.02|145.02|143.02|145.36|143.36|145.02|143.02|0
1654014790000|2022-05-31 16:33:10|144.85|142.85|145.02|143.02|145.02|143.02|144.85|142.85|0
1654014800000|2022-05-31 16:33:20|144.85|142.85|145.36|143.36|145.36|143.36|144.85|142.85|0
1654014810000|2022-05-31 16:33:30|144.85|142.85|144.85|142.85|144.85|142.85|144.85|142.85|0
1654014820000|2022-05-31 16:33:40|145.19|143.19|144.68|142.68|145.19|143.19|144.68|142.68|0
1654014830000|2022-05-31 16:33:50|144.85|142.85|144.6|142.6|145.02|143.02|144.6|142.6|0
1654014840000|2022-05-31 16:34:00|144.85|142.85|144.68|142.68|144.85|142.85|144.68|142.68|0
1654014850000|2022-05-31 16:34:10|144.77|142.77|145.02|143.02|145.19|143.19|144.77|142.77|0
1654014860000|2022-05-31 16:34:20|145.19|143.19|145.7|143.7|145.87|143.87|145.19|143.19|0
1654014870000|2022-05-31 16:34:30|145.53|143.53|144.85|142.85|145.53|143.53|144.85|142.85|0
1654014880000|2022-05-31 16:34:40|145.36|143.36|145.11|143.11|145.36|143.36|145.02|143.02|0
1654014890000|2022-05-31 16:34:50|144.85|142.85|144.51|142.51|144.85|142.85|144.51|142.51|0
1654014900000|2022-05-31 16:35:00|144.17|142.17|143.83|141.83|144.17|142.17|143.32|141.32|0
1654014910000|2022-05-31 16:35:10|143.49|141.49|143.49|141.49|143.49|141.49|143.49|141.49|0
1654014920000|2022-05-31 16:35:20|143.32|141.32|142.98|140.98|143.32|141.32|142.98|140.98|0
1654014930000|2022-05-31 16:35:30|142.64|140.64|142.81|140.81|142.81|140.81|142.47|140.47|0
1654014940000|2022-05-31 16:35:40|142.64|140.64|141.96|139.96|142.81|140.81|141.96|139.96|0
1654014950000|2022-05-31 16:35:50|142.13|140.13|141.96|139.96|142.13|140.13|141.96|139.96|0
1654014960000|2022-05-31 16:36:00|141.63|139.63|142.22|140.22|142.22|140.22|141.63|139.63|0
1654014970000|2022-05-31 16:36:10|142.64|140.64|143.15|141.15|143.15|141.15|142.56|140.56|0
1654014980000|2022-05-31 16:36:20|143.49|141.49|142.98|140.98|143.49|141.49|142.98|140.98|0
1654014990000|2022-05-31 16:36:30|142.64|140.64|143.32|141.32|143.32|141.32|142.47|140.47|0
1654015000000|2022-05-31 16:36:40|143.49|141.49|143.49|141.49|143.49|141.49|143.32|141.32|0
1654015010000|2022-05-31 16:36:50|143.32|141.32|143.15|141.15|143.49|141.49|143.15|141.15|0
1654015020000|2022-05-31 16:37:00|143.82|141.82|144.16|142.16|144.33|142.33|143.82|141.82|0
1654015030000|2022-05-31 16:37:10|144.5|142.5|143.65|141.65|144.5|142.5|143.48|141.48|0
1654015040000|2022-05-31 16:37:20|143.48|141.48|143.82|141.82|143.82|141.82|143.48|141.48|0
1654015050000|2022-05-31 16:37:30|144.16|142.16|143.48|141.48|144.16|142.16|143.48|141.48|0
1654015060000|2022-05-31 16:37:40|143.14|141.14|143.14|141.14|143.14|141.14|143.14|141.14|0
1654015070000|2022-05-31 16:37:50|143.31|141.31|143.31|141.31|143.31|141.31|143.14|141.14|0
1654015080000|2022-05-31 16:38:00|142.81|140.81|142.72|140.72|143.14|141.14|142.72|140.72|0
1654015090000|2022-05-31 16:38:10|141.96|139.96|141.62|139.62|141.96|139.96|141.62|139.62|0
1654015100000|2022-05-31 16:38:20|141.46|139.46|140.61|138.61|141.62|139.62|140.61|138.61|0
1654015110000|2022-05-31 16:38:30|140.78|138.78|140.45|138.45|140.78|138.78|140.45|138.45|0
1654015120000|2022-05-31 16:38:40|140.28|138.28|140.11|138.11|140.45|138.45|140.11|138.11|0
1654015130000|2022-05-31 16:38:50|140.28|138.28|139.61|137.61|140.28|138.28|139.61|137.61|0
1654015140000|2022-05-31 16:39:00|139.94|137.94|140.95|138.95|140.95|138.95|139.94|137.94|0
1654015150000|2022-05-31 16:39:10|140.78|138.78|141.12|139.12|141.12|139.12|140.78|138.78|0
1654015160000|2022-05-31 16:39:20|141.29|139.29|140.53|138.53|141.29|139.29|140.53|138.53|0
1654015170000|2022-05-31 16:39:30|140.45|138.45|139.44|137.44|140.45|138.45|139.44|137.44|0
1654015180000|2022-05-31 16:39:40|139.61|137.61|139.44|137.44|139.78|137.78|139.44|137.44|0
1654015190000|2022-05-31 16:39:50|139.27|137.27|139.61|137.61|139.94|137.94|139.27|137.27|0
1654015200000|2022-05-31 16:40:00|139.44|137.44|139.27|137.27|139.78|137.78|139.27|137.27|0
1654015210000|2022-05-31 16:40:10|139.44|137.44|139.94|137.94|139.94|137.94|139.44|137.44|0
1654015220000|2022-05-31 16:40:20|140.28|138.28|140.11|138.11|140.28|138.28|139.94|137.94|0
1654015230000|2022-05-31 16:40:30|139.77|137.77|139.61|137.61|139.77|137.77|139.53|137.53|0
1654015240000|2022-05-31 16:40:40|139.27|137.27|139.77|137.77|139.77|137.77|139.27|137.27|0
1654015250000|2022-05-31 16:40:50|139.61|137.61|138.94|136.94|139.61|137.61|138.94|136.94|0
1654015260000|2022-05-31 16:41:00|139.11|137.11|139.61|137.61|139.61|137.61|139.11|137.11|0
1654015270000|2022-05-31 16:41:10|139.11|137.11|138.94|136.94|139.27|137.27|138.94|136.94|0
1654015280000|2022-05-31 16:41:20|138.77|136.77|138.27|136.27|138.77|136.77|138.27|136.27|0
1654015290000|2022-05-31 16:41:30|138.19|136.19|138.27|136.27|138.27|136.27|138.19|136.19|0
1654015300000|2022-05-31 16:41:40|138.11|136.11|137.94|135.94|138.27|136.27|137.94|135.94|0
1654015310000|2022-05-31 16:41:50|138.11|136.11|137.94|135.94|138.19|136.19|137.94|135.94|0
1654015320000|2022-05-31 16:42:00|137.61|135.61|137.77|135.77|137.77|135.77|137.61|135.61|0
1654015330000|2022-05-31 16:42:10|138.11|136.11|138.44|136.44|138.44|136.44|138.11|136.11|0
1654015340000|2022-05-31 16:42:20|138.27|136.27|138.1|136.1|138.27|136.27|138.1|136.1|0
1654015350000|2022-05-31 16:42:30|137.94|135.94|138.27|136.27|138.27|136.27|137.77|135.77|0
1654015360000|2022-05-31 16:42:40|138.44|136.44|138.27|136.27|138.44|136.44|138.1|136.1|0
1654015370000|2022-05-31 16:42:50|137.94|135.94|137.94|135.94|138.02|136.02|137.77|135.77|0
1654015380000|2022-05-31 16:43:00|138.27|136.27|137.61|135.61|138.27|136.27|137.61|135.61|0
1654015390000|2022-05-31 16:43:10|137.94|135.94|137.94|135.94|138.1|136.1|137.94|135.94|0
1654015400000|2022-05-31 16:43:20|138.1|136.1|138.27|136.27|138.27|136.27|137.77|135.77|0
1654015410000|2022-05-31 16:43:30|138.1|136.1|137.27|135.27|138.1|136.1|137.27|135.27|0
1654015420000|2022-05-31 16:43:40|137.11|135.11|137.11|135.11|137.11|135.11|136.94|134.94|0
1654015430000|2022-05-31 16:43:50|136.94|134.94|136.78|134.78|136.94|134.94|136.61|134.61|0
1654015440000|2022-05-31 16:44:00|137.44|135.44|137.94|135.94|138.1|136.1|137.44|135.44|0
1654015450000|2022-05-31 16:44:10|138.1|136.1|138.43|136.43|138.43|136.43|138.1|136.1|0
1654015460000|2022-05-31 16:44:20|138.6|136.6|138.77|136.77|138.93|136.93|138.6|136.6|0
1654015470000|2022-05-31 16:44:30|138.93|136.93|138.93|136.93|138.93|136.93|138.6|136.6|0
1654015480000|2022-05-31 16:44:40|139.1|137.1|138.93|136.93|139.27|137.27|138.93|136.93|0
1654015490000|2022-05-31 16:44:50|139.27|137.27|139.1|137.1|139.27|137.27|138.93|136.93|0
1654015500000|2022-05-31 16:45:00|138.93|136.93|138.1|136.1|138.93|136.93|138.1|136.1|0
1654015510000|2022-05-31 16:45:10|137.77|135.77|137.77|135.77|137.77|135.77|137.6|135.6|0
1654015520000|2022-05-31 16:45:20|137.44|135.44|137.6|135.6|137.93|135.93|137.44|135.44|0
1654015530000|2022-05-31 16:45:30|137.27|135.27|138.1|136.1|138.1|136.1|137.27|135.27|0
1654015540000|2022-05-31 16:45:40|138.6|136.6|138.6|136.6|138.6|136.6|138.43|136.43|0
1654015550000|2022-05-31 16:45:50|138.93|136.93|139.6|137.6|139.6|137.6|138.93|136.93|0
1654015560000|2022-05-31 16:46:00|139.93|137.93|140.27|138.27|140.27|138.27|139.93|137.93|0
1654015570000|2022-05-31 16:46:10|140.6|138.6|140.94|138.94|140.94|138.94|140.44|138.44|0
1654015580000|2022-05-31 16:46:20|140.6|138.6|140.27|138.27|140.77|138.77|140.27|138.27|0
1654015590000|2022-05-31 16:46:30|139.93|137.93|139.77|137.77|139.93|137.93|139.6|137.6|0
1654015600000|2022-05-31 16:46:40|139.6|137.6|140.6|138.6|140.6|138.6|139.6|137.6|0
1654015610000|2022-05-31 16:46:50|140.43|138.43|140.43|138.43|140.43|138.43|140.27|138.27|0
1654015620000|2022-05-31 16:47:00|140.6|138.6|140.94|138.94|140.94|138.94|140.43|138.43|0
1654015630000|2022-05-31 16:47:10|140.77|138.77|140.94|138.94|140.94|138.94|140.6|138.6|0
1654015640000|2022-05-31 16:47:20|140.77|138.77|140.6|138.6|140.94|138.94|140.6|138.6|0
1654015650000|2022-05-31 16:47:30|140.1|138.1|139.93|137.93|140.1|138.1|139.76|137.76|0
1654015660000|2022-05-31 16:47:40|140.27|138.27|140.1|138.1|140.27|138.27|139.93|137.93|0
1654015670000|2022-05-31 16:47:50|139.93|137.93|140.02|138.02|140.1|138.1|139.93|137.93|0
1654015680000|2022-05-31 16:48:00|140.27|138.27|139.93|137.93|140.6|138.6|139.93|137.93|0
1654015690000|2022-05-31 16:48:10|140.1|138.1|140.43|138.43|140.43|138.43|140.1|138.1|0
1654015700000|2022-05-31 16:48:20|140.26|138.26|140.26|138.26|140.43|138.43|140.26|138.26|0
1654015710000|2022-05-31 16:48:30|139.93|137.93|139.93|137.93|140.1|138.1|139.93|137.93|0
1654015720000|2022-05-31 16:48:40|140.1|138.1|139.93|137.93|140.26|138.26|139.93|137.93|0
1654015730000|2022-05-31 16:48:50|140.1|138.1|139.76|137.76|140.1|138.1|139.76|137.76|0
1654015740000|2022-05-31 16:49:00|140.26|138.26|139.93|137.93|140.26|138.26|139.93|137.93|0
1654015750000|2022-05-31 16:49:10|139.76|137.76|139.93|137.93|139.93|137.93|139.43|137.43|0
1654015760000|2022-05-31 16:49:20|140.1|138.1|140.1|138.1|140.1|138.1|139.76|137.76|0
1654015770000|2022-05-31 16:49:30|140.43|138.43|140.26|138.26|140.43|138.43|140.1|138.1|0
1654015780000|2022-05-31 16:49:40|140.43|138.43|140.09|138.09|140.43|138.43|140.09|138.09|0
1654015790000|2022-05-31 16:49:50|139.93|137.93|139.43|137.43|139.93|137.93|139.43|137.43|0
1654015800000|2022-05-31 16:50:00|139.59|137.59|139.76|137.76|139.76|137.76|139.43|137.43|0
1654015810000|2022-05-31 16:50:10|139.43|137.43|139.26|137.26|139.59|137.59|139.26|137.26|0
1654015820000|2022-05-31 16:50:20|139.59|137.59|139.76|137.76|139.93|137.93|139.59|137.59|0
1654015830000|2022-05-31 16:50:30|139.93|137.93|139.93|137.93|139.93|137.93|139.76|137.76|0
1654015840000|2022-05-31 16:50:40|139.51|137.51|139.09|137.09|139.59|137.59|139.09|137.09|0
1654015850000|2022-05-31 16:50:50|139.26|137.26|138.92|136.92|139.26|137.26|138.92|136.92|0
1654015860000|2022-05-31 16:51:00|138.76|136.76|137.93|135.93|138.76|136.76|137.93|135.93|0
1654015870000|2022-05-31 16:51:10|137.76|135.76|137.59|135.59|137.76|135.76|137.43|135.43|0
1654015880000|2022-05-31 16:51:20|137.76|135.76|138.42|136.42|138.42|136.42|137.76|135.76|0
1654015890000|2022-05-31 16:51:30|138.26|136.26|138.42|136.42|138.42|136.42|138.26|136.26|0
1654015900000|2022-05-31 16:51:40|138.09|136.09|138.42|136.42|138.42|136.42|138.01|136.01|0
1654015910000|2022-05-31 16:51:50|138.76|136.76|138.92|136.92|138.92|136.92|138.76|136.76|0
1654015920000|2022-05-31 16:52:00|139.01|137.01|139.42|137.42|139.42|137.42|138.92|136.92|0
1654015930000|2022-05-31 16:52:10|139.34|137.34|138.76|136.76|139.34|137.34|138.59|136.59|0
1654015940000|2022-05-31 16:52:20|138.59|136.59|138.75|136.75|138.92|136.92|138.59|136.59|0
1654015950000|2022-05-31 16:52:30|139.01|137.01|138.09|136.09|139.01|137.01|138.09|136.09|0
1654015960000|2022-05-31 16:52:40|137.92|135.92|137.43|135.43|137.92|135.92|137.43|135.43|0
1654015970000|2022-05-31 16:52:50|137.59|135.59|137.92|135.92|138.09|136.09|137.59|135.59|0
1654015980000|2022-05-31 16:53:00|137.76|135.76|138.09|136.09|138.09|136.09|137.59|135.59|0
1654015990000|2022-05-31 16:53:10|137.76|135.76|137.92|135.92|137.92|135.92|137.59|135.59|0
1654016000000|2022-05-31 16:53:20|138.01|136.01|138.59|136.59|138.59|136.59|138.01|136.01|0
1654016010000|2022-05-31 16:53:30|138.67|136.67|137.92|135.92|138.67|136.67|137.92|135.92|0
1654016020000|2022-05-31 16:53:40|138.25|136.25|138.59|136.59|138.59|136.59|138.25|136.25|0
1654016030000|2022-05-31 16:53:50|138.25|136.25|137.92|135.92|138.25|136.25|137.92|135.92|0
1654016040000|2022-05-31 16:54:00|138.17|136.17|137.68|135.68|138.17|136.17|137.68|135.68|0
1654016050000|2022-05-31 16:54:10|137.59|135.59|136.76|134.76|137.59|135.59|136.76|134.76|0
1654016060000|2022-05-31 16:54:20|137.09|135.09|137.59|135.59|137.59|135.59|137.01|135.01|0
1654016070000|2022-05-31 16:54:30|137.75|135.75|137.59|135.59|137.75|135.75|137.59|135.59|0
1654016080000|2022-05-31 16:54:40|137.42|135.42|137.59|135.59|137.59|135.59|137.26|135.26|0
1654016090000|2022-05-31 16:54:50|137.75|135.75|137.42|135.42|137.75|135.75|137.42|135.42|0
1654016100000|2022-05-31 16:55:00|137.26|135.26|136.93|134.93|137.26|135.26|136.93|134.93|0
1654016110000|2022-05-31 16:55:10|137.09|135.09|137.26|135.26|137.26|135.26|137.09|135.09|0
1654016120000|2022-05-31 16:55:20|137.09|135.09|137.09|135.09|137.09|135.09|136.76|134.76|0
1654016130000|2022-05-31 16:55:30|137.26|135.26|137.26|135.26|137.26|135.26|137.26|135.26|0
1654016140000|2022-05-31 16:55:40|137.42|135.42|137.59|135.59|138.08|136.08|137.42|135.42|0
1654016150000|2022-05-31 16:55:50|137.42|135.42|137.59|135.59|137.92|135.92|137.42|135.42|0
1654016160000|2022-05-31 16:56:00|137.42|135.42|137.25|135.25|137.42|135.42|137.25|135.25|0
1654016170000|2022-05-31 16:56:10|137.09|135.09|136.84|134.84|137.09|135.09|136.84|134.84|0
1654016180000|2022-05-31 16:56:20|136.76|134.76|137.25|135.25|137.25|135.25|136.76|134.76|0
1654016190000|2022-05-31 16:56:30|137.17|135.17|136.02|134.02|137.17|135.17|136.02|134.02|0
1654016200000|2022-05-31 16:56:40|136.43|134.43|137.01|135.01|137.01|135.01|136.43|134.43|0
1654016210000|2022-05-31 16:56:50|136.92|134.92|136.76|134.76|136.92|134.92|136.76|134.76|0
1654016220000|2022-05-31 16:57:00|137.25|135.25|137.58|135.58|137.92|135.92|137.25|135.25|0
1654016230000|2022-05-31 16:57:10|137.75|135.75|138.58|136.58|138.58|136.58|137.75|135.75|0
1654016240000|2022-05-31 16:57:20|138.75|136.75|138.91|136.91|139.08|137.08|138.75|136.75|0
1654016250000|2022-05-31 16:57:30|139.08|137.08|139.25|137.25|139.25|137.25|138.91|136.91|0
1654016260000|2022-05-31 16:57:40|138.91|136.91|139.17|137.17|139.17|137.17|138.91|136.91|0
1654016270000|2022-05-31 16:57:50|139.41|137.41|139.5|137.5|139.5|137.5|139.25|137.25|0
1654016280000|2022-05-31 16:58:00|139.41|137.41|139.41|137.41|139.58|137.58|139.25|137.25|0
1654016290000|2022-05-31 16:58:10|139.08|137.08|138.75|136.75|139.08|137.08|138.75|136.75|0
1654016300000|2022-05-31 16:58:20|138.58|136.58|138.58|136.58|139.08|137.08|138.58|136.58|0
1654016310000|2022-05-31 16:58:30|138.91|136.91|138.91|136.91|138.91|136.91|138.58|136.58|0
1654016320000|2022-05-31 16:58:40|139.25|137.25|138.75|136.75|139.25|137.25|138.41|136.41|0
1654016330000|2022-05-31 16:58:50|138.58|136.58|138.91|136.91|138.91|136.91|138.25|136.25|0
1654016340000|2022-05-31 16:59:00|139.08|137.08|140.25|138.25|140.25|138.25|139.08|137.08|0
1654016350000|2022-05-31 16:59:10|139.75|137.75|140|138|140.08|138.08|139.41|137.41|0
1654016360000|2022-05-31 16:59:20|139.91|137.91|139.75|137.75|139.91|137.91|139.58|137.58|0
1654016370000|2022-05-31 16:59:30|139.58|137.58|139.58|137.58|139.58|137.58|139.41|137.41|0
1654016380000|2022-05-31 16:59:40|139.75|137.75|139.91|137.91|139.91|137.91|139.58|137.58|0
1654016390000|2022-05-31 16:59:50|140.08|138.08|139.74|137.74|140.08|138.08|139.74|137.74|0
1654016400000|2022-05-31 17:00:00|140.25|138.25|139.91|137.91|140.58|138.58|139.91|137.91|0
1654016410000|2022-05-31 17:00:10|139.58|137.58|139.41|137.41|139.58|137.58|139.41|137.41|0
1654016420000|2022-05-31 17:00:20|139.74|137.74|138.91|136.91|139.74|137.74|138.58|136.58|0
1654016430000|2022-05-31 17:00:30|138.74|136.74|138.91|136.91|139.08|137.08|138.74|136.74|0
1654016440000|2022-05-31 17:00:40|138.74|136.74|138.91|136.91|138.91|136.91|138.74|136.74|0
1654016450000|2022-05-31 17:00:50|139.41|137.41|139.58|137.58|139.58|137.58|139.41|137.41|0
1654016460000|2022-05-31 17:01:00|139.24|137.24|140.58|138.58|140.58|138.58|139.24|137.24|0
1654016470000|2022-05-31 17:01:10|140.41|138.41|140.41|138.41|140.5|138.5|140.41|138.41|0
1654016480000|2022-05-31 17:01:20|140.24|138.24|140.24|138.24|140.24|138.24|140.08|138.08|0
1654016490000|2022-05-31 17:01:30|140.08|138.08|140.41|138.41|140.41|138.41|140.08|138.08|0
1654016500000|2022-05-31 17:01:40|140.24|138.24|140.58|138.58|140.58|138.58|140.08|138.08|0
1654016510000|2022-05-31 17:01:50|140.24|138.24|140.75|138.75|140.75|138.75|140.24|138.24|0
1654016520000|2022-05-31 17:02:00|141.59|139.59|141.76|139.76|142.09|140.09|141.59|139.59|0
1654016530000|2022-05-31 17:02:10|141.92|139.92|142.09|140.09|142.09|140.09|141.92|139.92|0
1654016540000|2022-05-31 17:02:20|142.43|140.43|142.26|140.26|142.43|140.43|142.26|140.26|0
1654016550000|2022-05-31 17:02:30|142.77|140.77|142.6|140.6|142.77|140.77|142.6|140.6|0
1654016560000|2022-05-31 17:02:40|143.11|141.11|143.45|141.45|143.45|141.45|142.94|140.94|0
1654016570000|2022-05-31 17:02:50|143.2|141.2|143.11|141.11|143.96|141.96|143.11|141.11|0
1654016580000|2022-05-31 17:03:00|143.79|141.79|144.3|142.3|144.47|142.47|143.79|141.79|0
1654016590000|2022-05-31 17:03:10|144.81|142.81|145.15|143.15|145.15|143.15|144.81|142.81|0
1654016600000|2022-05-31 17:03:20|144.98|142.98|144.98|142.98|144.98|142.98|144.81|142.81|0
1654016610000|2022-05-31 17:03:30|144.64|142.64|144.81|142.81|144.81|142.81|144.64|142.64|0
1654016620000|2022-05-31 17:03:40|144.64|142.64|145.15|143.15|145.15|143.15|144.64|142.64|0
1654016630000|2022-05-31 17:03:50|145.49|143.49|145.66|143.66|146|144|145.32|143.32|0
1654016640000|2022-05-31 17:04:00|145.49|143.49|144.98|142.98|145.49|143.49|144.98|142.98|0
1654016650000|2022-05-31 17:04:10|144.8|142.8|144.38|142.38|144.8|142.8|144.38|142.38|0
1654016660000|2022-05-31 17:04:20|144.55|142.55|144.8|142.8|145.15|143.15|144.55|142.55|0
1654016670000|2022-05-31 17:04:30|144.63|142.63|143.78|141.78|144.63|142.63|143.78|141.78|0
1654016680000|2022-05-31 17:04:40|143.61|141.61|143.44|141.44|143.61|141.61|143.44|141.44|0
1654016690000|2022-05-31 17:04:50|143.61|141.61|144.12|142.12|144.12|142.12|143.44|141.44|0
1654016700000|2022-05-31 17:05:00|143.61|141.61|143.61|141.61|143.78|141.78|143.61|141.61|0
1654016710000|2022-05-31 17:05:10|143.78|141.78|143.44|141.44|143.78|141.78|143.44|141.44|0
1654016720000|2022-05-31 17:05:20|143.27|141.27|142.93|140.93|143.27|141.27|142.93|140.93|0
1654016730000|2022-05-31 17:05:30|142.76|140.76|142.76|140.76|142.76|140.76|142.76|140.76|0
1654016740000|2022-05-31 17:05:40|142.93|140.93|142.76|140.76|142.93|140.93|142.76|140.76|0
1654016750000|2022-05-31 17:05:50|142.59|140.59|142.43|140.43|142.59|140.59|142.43|140.43|0
1654016760000|2022-05-31 17:06:00|142.26|140.26|142.59|140.59|142.59|140.59|142.09|140.09|0
1654016770000|2022-05-31 17:06:10|142.43|140.43|142.09|140.09|142.43|140.43|142.09|140.09|0
1654016780000|2022-05-31 17:06:20|142.17|140.17|141.5|139.5|142.17|140.17|141.5|139.5|0
1654016790000|2022-05-31 17:06:30|141.58|139.58|140.4|138.4|141.58|139.58|140.4|138.4|0
1654016800000|2022-05-31 17:06:40|140.57|138.57|141.08|139.08|141.08|139.08|140.4|138.4|0
1654016810000|2022-05-31 17:06:50|140.74|138.74|140.57|138.57|140.74|138.74|140.57|138.57|0
1654016820000|2022-05-31 17:07:00|140.91|138.91|141.58|139.58|141.58|139.58|140.91|138.91|0
1654016830000|2022-05-31 17:07:10|141.24|139.24|141.58|139.58|141.58|139.58|141.24|139.24|0
1654016840000|2022-05-31 17:07:20|141.84|139.84|141.41|139.41|141.92|139.92|141.41|139.41|0
1654016850000|2022-05-31 17:07:30|141.07|139.07|139.4|137.4|141.07|139.07|139.4|137.4|0
1654016860000|2022-05-31 17:07:40|138.9|136.9|138.07|136.07|138.9|136.9|138.07|136.07|0
1654016870000|2022-05-31 17:07:50|138.56|136.56|139.06|137.06|139.06|137.06|138.56|136.56|0
1654016880000|2022-05-31 17:08:00|138.9|136.9|137.73|135.73|138.9|136.9|137.73|135.73|0
1654016890000|2022-05-31 17:08:10|137.65|135.65|138.15|136.15|138.15|136.15|137.65|135.65|0
1654016900000|2022-05-31 17:08:20|137.9|135.9|137.4|135.4|137.9|135.9|137.4|135.4|0
1654016910000|2022-05-31 17:08:30|137.24|135.24|137.24|135.24|137.4|135.4|137.24|135.24|0
1654016920000|2022-05-31 17:08:40|137.4|135.4|137.57|135.57|137.57|135.57|137.4|135.4|0
1654016930000|2022-05-31 17:08:50|137.82|135.82|137.9|135.9|137.9|135.9|137.57|135.57|0
1654016940000|2022-05-31 17:09:00|137.57|135.57|137.23|135.23|137.57|135.57|136.9|134.9|0
1654016950000|2022-05-31 17:09:10|137.4|135.4|137.23|135.23|137.4|135.4|137.23|135.23|0
1654016960000|2022-05-31 17:09:20|136.9|134.9|136.82|134.82|136.9|134.9|136.74|134.74|0
1654016970000|2022-05-31 17:09:30|136.9|134.9|137.23|135.23|137.32|135.32|136.9|134.9|0
1654016980000|2022-05-31 17:09:40|136.9|134.9|137.4|135.4|137.4|135.4|136.9|134.9|0
1654016990000|2022-05-31 17:09:50|137.23|135.23|137.73|135.73|137.73|135.73|137.23|135.23|0
1654017000000|2022-05-31 17:10:00|137.9|135.9|138.23|136.23|138.39|136.39|137.9|135.9|0
1654017010000|2022-05-31 17:10:10|138.06|136.06|138.73|136.73|138.73|136.73|138.06|136.06|0
1654017020000|2022-05-31 17:10:20|139.06|137.06|139.06|137.06|139.23|137.23|139.06|137.06|0
1654017030000|2022-05-31 17:10:30|139.39|137.39|140.06|138.06|140.06|138.06|139.39|137.39|0
1654017040000|2022-05-31 17:10:40|139.9|137.9|140.49|138.49|140.49|138.49|139.9|137.9|0
1654017050000|2022-05-31 17:10:50|140.4|138.4|140.4|138.4|140.57|138.57|140.4|138.4|0
1654017060000|2022-05-31 17:11:00|140.73|138.73|141.07|139.07|141.24|139.24|140.73|138.73|0
1654017070000|2022-05-31 17:11:10|141.41|139.41|140.23|138.23|141.41|139.41|140.23|138.23|0
1654017080000|2022-05-31 17:11:20|139.89|137.89|140.23|138.23|140.23|138.23|139.89|137.89|0
1654017090000|2022-05-31 17:11:30|140.06|138.06|139.73|137.73|140.06|138.06|139.73|137.73|0
1654017100000|2022-05-31 17:11:40|140.06|138.06|139.56|137.56|140.06|138.06|139.56|137.56|0
1654017110000|2022-05-31 17:11:50|139.89|137.89|139.39|137.39|139.89|137.89|139.39|137.39|0
1654017120000|2022-05-31 17:12:00|139.48|137.48|139.14|137.14|139.48|137.48|139.06|137.06|0
1654017130000|2022-05-31 17:12:10|139.22|137.22|139.22|137.22|139.22|137.22|138.89|136.89|0
1654017140000|2022-05-31 17:12:20|139.56|137.56|140.23|138.23|140.23|138.23|139.56|137.56|0
1654017150000|2022-05-31 17:12:30|140.73|138.73|140.23|138.23|140.73|138.73|140.23|138.23|0
1654017160000|2022-05-31 17:12:40|139.89|137.89|140.56|138.56|140.56|138.56|139.89|137.89|0
1654017170000|2022-05-31 17:12:50|140.9|138.9|140.56|138.56|140.9|138.9|140.39|138.39|0
1654017180000|2022-05-31 17:13:00|140.73|138.73|141.23|139.23|141.23|139.23|140.73|138.73|0
1654017190000|2022-05-31 17:13:10|141.4|139.4|141.74|139.74|141.74|139.74|141.4|139.4|0
1654017200000|2022-05-31 17:13:20|141.91|139.91|141.74|139.74|141.91|139.91|141.4|139.4|0
1654017210000|2022-05-31 17:13:30|141.57|139.57|141.91|139.91|141.91|139.91|141.23|139.23|0
1654017220000|2022-05-31 17:13:40|141.74|139.74|141.57|139.57|141.74|139.74|141.4|139.4|0
1654017230000|2022-05-31 17:13:50|141.06|139.06|141.4|139.4|141.4|139.4|141.06|139.06|0
1654017240000|2022-05-31 17:14:00|141.23|139.23|141.4|139.4|141.4|139.4|141.23|139.23|0
1654017250000|2022-05-31 17:14:10|141.49|139.49|141.49|139.49|141.57|139.57|141.49|139.49|0
1654017260000|2022-05-31 17:14:20|141.74|139.74|141.74|139.74|142.07|140.07|141.74|139.74|0
1654017270000|2022-05-31 17:14:30|141.66|139.66|141.74|139.74|141.74|139.74|141.66|139.66|0
1654017280000|2022-05-31 17:14:40|141.91|139.91|141.57|139.57|141.91|139.91|141.57|139.57|0
1654017290000|2022-05-31 17:14:50|141.74|139.74|141.57|139.57|141.91|139.91|141.49|139.49|0
1654017300000|2022-05-31 17:15:00|141.4|139.4|142.5|140.5|142.5|140.5|141.4|139.4|0
1654017310000|2022-05-31 17:15:10|142.41|140.41|142.58|140.58|142.75|140.75|142.41|140.41|0
1654017320000|2022-05-31 17:15:20|142.41|140.41|142.92|140.92|142.92|140.92|142.41|140.41|0
1654017330000|2022-05-31 17:15:30|143.43|141.43|143.77|141.77|143.77|141.77|143.43|141.43|0
1654017340000|2022-05-31 17:15:40|143.6|141.6|143.09|141.09|143.6|141.6|143.09|141.09|0
1654017350000|2022-05-31 17:15:50|142.92|140.92|143.77|141.77|143.77|141.77|142.92|140.92|0
1654017360000|2022-05-31 17:16:00|144.62|142.62|144.79|142.79|145.3|143.3|144.62|142.62|0
1654017370000|2022-05-31 17:16:10|144.28|142.28|144.28|142.28|144.45|142.45|144.28|142.28|0
1654017380000|2022-05-31 17:16:20|143.94|141.94|145.47|143.47|145.47|143.47|143.94|141.94|0
1654017390000|2022-05-31 17:16:30|145.64|143.64|146.33|144.33|146.33|144.33|145.64|143.64|0
1654017400000|2022-05-31 17:16:40|146.5|144.5|145.64|143.64|146.5|144.5|145.64|143.64|0
1654017410000|2022-05-31 17:16:50|145.98|143.98|145.3|143.3|145.98|143.98|145.3|143.3|0
1654017420000|2022-05-31 17:17:00|144.96|142.96|145.64|143.64|145.64|143.64|144.96|142.96|0
1654017430000|2022-05-31 17:17:10|146.32|144.32|146.5|144.5|146.5|144.5|145.64|143.64|0
1654017440000|2022-05-31 17:17:20|146.32|144.32|146.5|144.5|146.5|144.5|145.98|143.98|0
1654017450000|2022-05-31 17:17:30|147.36|145.36|147.7|145.7|147.87|145.87|147.36|145.36|0
1654017460000|2022-05-31 17:17:40|147.87|145.87|147.7|145.7|147.87|145.87|147.36|145.36|0
1654017470000|2022-05-31 17:17:50|147.87|145.87|148.22|146.22|148.22|146.22|147.87|145.87|0
1654017480000|2022-05-31 17:18:00|148.56|146.56|147.7|145.7|148.56|146.56|147.7|145.7|0
1654017490000|2022-05-31 17:18:10|147.35|145.35|147.01|145.01|147.35|145.35|147.01|145.01|0
1654017500000|2022-05-31 17:18:20|146.93|144.93|147.01|145.01|147.01|145.01|146.84|144.84|0
1654017510000|2022-05-31 17:18:30|147.53|145.53|147.01|145.01|147.53|145.53|147.01|145.01|0
1654017520000|2022-05-31 17:18:40|146.67|144.67|147.7|145.7|147.7|145.7|146.67|144.67|0
1654017530000|2022-05-31 17:18:50|147.18|145.18|147.18|145.18|147.18|145.18|147.01|145.01|0
1654017540000|2022-05-31 17:19:00|147.35|145.35|147.18|145.18|147.35|145.35|147.01|145.01|0
1654017550000|2022-05-31 17:19:10|147.01|145.01|146.84|144.84|147.01|145.01|146.84|144.84|0
1654017560000|2022-05-31 17:19:20|146.75|144.75|146.32|144.32|147.18|145.18|146.32|144.32|0
1654017570000|2022-05-31 17:19:30|146.84|144.84|146.49|144.49|146.84|144.84|146.49|144.49|0
1654017580000|2022-05-31 17:19:40|146.75|144.75|146.66|144.66|146.84|144.84|146.66|144.66|0
1654017590000|2022-05-31 17:19:50|146.49|144.49|146.84|144.84|146.84|144.84|146.49|144.49|0
1654017600000|2022-05-31 17:20:00|146.32|144.32|146.32|144.32|146.41|144.41|145.98|143.98|0
1654017610000|2022-05-31 17:20:10|146.15|144.15|145.98|143.98|146.49|144.49|145.98|143.98|0
1654017620000|2022-05-31 17:20:20|146.32|144.32|146.32|144.32|146.32|144.32|146.32|144.32|0
1654017630000|2022-05-31 17:20:30|146.24|144.24|147.01|145.01|147.01|145.01|145.98|143.98|0
1654017640000|2022-05-31 17:20:40|147.18|145.18|147.35|145.35|147.35|145.35|147.01|145.01|0
1654017650000|2022-05-31 17:20:50|147.01|145.01|146.49|144.49|147.01|145.01|146.49|144.49|0
1654017660000|2022-05-31 17:21:00|146.58|144.58|147.01|145.01|147.01|145.01|146.58|144.58|0
1654017670000|2022-05-31 17:21:10|147.27|145.27|147.01|145.01|147.27|145.27|146.83|144.83|0
1654017680000|2022-05-31 17:21:20|146.83|144.83|146.32|144.32|146.83|144.83|146.32|144.32|0
1654017690000|2022-05-31 17:21:30|146.15|144.15|146.32|144.32|146.32|144.32|146.15|144.15|0
1654017700000|2022-05-31 17:21:40|146.49|144.49|146.15|144.15|146.58|144.58|146.15|144.15|0
1654017710000|2022-05-31 17:21:50|146.83|144.83|146.66|144.66|147|145|146.66|144.66|0
1654017720000|2022-05-31 17:22:00|147|145|146.83|144.83|147|145|146.66|144.66|0
1654017730000|2022-05-31 17:22:10|146.32|144.32|146.66|144.66|146.66|144.66|146.32|144.32|0
1654017740000|2022-05-31 17:22:20|146.49|144.49|147|145|147|145|146.49|144.49|0
1654017750000|2022-05-31 17:22:30|146.83|144.83|147|145|147.18|145.18|146.83|144.83|0
1654017760000|2022-05-31 17:22:40|146.83|144.83|147.86|145.86|147.86|145.86|146.83|144.83|0
1654017770000|2022-05-31 17:22:50|148.21|146.21|148.56|146.56|148.56|146.56|148.21|146.21|0
1654017780000|2022-05-31 17:23:00|148.21|146.21|148.21|146.21|148.21|146.21|148.04|146.04|0
1654017790000|2022-05-31 17:23:10|148.04|146.04|147.52|145.52|148.04|146.04|147.52|145.52|0
1654017800000|2022-05-31 17:23:20|147.44|145.44|147|145|147.44|145.44|147|145|0
1654017810000|2022-05-31 17:23:30|146.83|144.83|147.35|145.35|147.35|145.35|146.83|144.83|0
1654017820000|2022-05-31 17:23:40|147.69|145.69|147.86|145.86|147.86|145.86|147.69|145.69|0
1654017830000|2022-05-31 17:23:50|148.21|146.21|148.38|146.38|148.38|146.38|148.21|146.21|0
1654017840000|2022-05-31 17:24:00|148.73|146.73|148.21|146.21|148.9|146.9|148.21|146.21|0
1654017850000|2022-05-31 17:24:10|148.38|146.38|147.52|145.52|148.38|146.38|147.52|145.52|0
1654017860000|2022-05-31 17:24:20|147.69|145.69|147.69|145.69|147.69|145.69|147.52|145.52|0
1654017870000|2022-05-31 17:24:30|147.35|145.35|147.52|145.52|147.52|145.52|147.34|145.34|0
1654017880000|2022-05-31 17:24:40|147|145|147.52|145.52|147.52|145.52|147|145|0
1654017890000|2022-05-31 17:24:50|147.69|145.69|148.03|146.03|148.03|146.03|147.69|145.69|0
1654017900000|2022-05-31 17:25:00|148.38|146.38|148.03|146.03|148.38|146.38|148.03|146.03|0
1654017910000|2022-05-31 17:25:10|147.52|145.52|147.69|145.69|147.69|145.69|147.52|145.52|0
1654017920000|2022-05-31 17:25:20|147.52|145.52|147.17|145.17|147.52|145.52|146.83|144.83|0
1654017930000|2022-05-31 17:25:30|146.83|144.83|146.92|144.92|146.92|144.92|146.66|144.66|0
1654017940000|2022-05-31 17:25:40|146.66|144.66|147|145|147.17|145.17|146.66|144.66|0
1654017950000|2022-05-31 17:25:50|146.66|144.66|146.48|144.48|146.66|144.66|146.14|144.14|0
1654017960000|2022-05-31 17:26:00|146.65|144.65|146.14|144.14|146.65|144.65|146.14|144.14|0
1654017970000|2022-05-31 17:26:10|145.63|143.63|145.8|143.8|146.31|144.31|145.63|143.63|0
1654017980000|2022-05-31 17:26:20|145.63|143.63|146.83|144.83|146.83|144.83|145.63|143.63|0
1654017990000|2022-05-31 17:26:30|146.65|144.65|146.48|144.48|146.65|144.65|146.48|144.48|0
1654018000000|2022-05-31 17:26:40|146.31|144.31|146.83|144.83|146.83|144.83|146.31|144.31|0
1654018010000|2022-05-31 17:26:50|147|145|146.48|144.48|147|145|146.48|144.48|0
1654018020000|2022-05-31 17:27:00|146.65|144.65|146.57|144.57|146.83|144.83|146.57|144.57|0
1654018030000|2022-05-31 17:27:10|146.82|144.82|146.31|144.31|146.82|144.82|146.31|144.31|0
1654018040000|2022-05-31 17:27:20|146.48|144.48|146.31|144.31|146.65|144.65|145.97|143.97|0
1654018050000|2022-05-31 17:27:30|146.14|144.14|145.45|143.45|146.31|144.31|145.45|143.45|0
1654018060000|2022-05-31 17:27:40|145.97|143.97|145.62|143.62|145.97|143.97|145.45|143.45|0
1654018070000|2022-05-31 17:27:50|145.79|143.79|145.97|143.97|146.05|144.05|145.79|143.79|0
1654018080000|2022-05-31 17:28:00|146.48|144.48|147.17|145.17|147.17|145.17|146.48|144.48|0
1654018090000|2022-05-31 17:28:10|146.82|144.82|147.34|145.34|147.34|145.34|146.82|144.82|0
1654018100000|2022-05-31 17:28:20|147.68|145.68|148.12|146.12|148.12|146.12|147.68|145.68|0
1654018110000|2022-05-31 17:28:30|148.03|146.03|148.37|146.37|148.37|146.37|147.86|145.86|0
1654018120000|2022-05-31 17:28:40|148.29|146.29|148.64|146.64|148.64|146.64|148.2|146.2|0
1654018130000|2022-05-31 17:28:50|149.07|147.07|149.59|147.59|149.76|147.76|149.07|147.07|0
1654018140000|2022-05-31 17:29:00|149.93|147.93|149.41|147.41|149.93|147.93|149.41|147.41|0
1654018150000|2022-05-31 17:29:10|149.59|147.59|150.11|148.11|150.11|148.11|149.59|147.59|0
1654018160000|2022-05-31 17:29:20|149.93|147.93|149.59|147.59|150.11|148.11|149.59|147.59|0
1654018170000|2022-05-31 17:29:30|149.41|147.41|148.89|146.89|149.76|147.76|148.89|146.89|0
1654018180000|2022-05-31 17:29:40|148.55|146.55|148.37|146.37|148.55|146.55|148.37|146.37|0
1654018190000|2022-05-31 17:29:50|147.85|145.85|147.68|145.68|147.85|145.85|147.16|145.16|0
1654018200000|2022-05-31 17:30:00|148.03|146.03|147.68|145.68|148.54|146.54|147.68|145.68|0
1654018210000|2022-05-31 17:30:10|147.51|145.51|147.16|145.16|147.51|145.51|146.99|144.99|0
1654018220000|2022-05-31 17:30:20|147.51|145.51|147.51|145.51|147.68|145.68|147.34|145.34|0
1654018230000|2022-05-31 17:30:30|147.34|145.34|147.51|145.51|147.51|145.51|147.25|145.25|0
1654018240000|2022-05-31 17:30:40|147.68|145.68|146.82|144.82|147.68|145.68|146.82|144.82|0
1654018250000|2022-05-31 17:30:50|147.16|145.16|146.99|144.99|147.16|145.16|146.99|144.99|0
1654018260000|2022-05-31 17:31:00|147.16|145.16|147.68|145.68|147.85|145.85|147.16|145.16|0
1654018270000|2022-05-31 17:31:10|147.85|145.85|148.2|146.2|148.46|146.46|147.85|145.85|0
1654018280000|2022-05-31 17:31:20|147.6|145.6|147.16|145.16|147.6|145.6|147.16|145.16|0
1654018290000|2022-05-31 17:31:30|147.33|145.33|147.68|145.68|147.85|145.85|147.33|145.33|0
1654018300000|2022-05-31 17:31:40|147.51|145.51|147.85|145.85|147.85|145.85|147.51|145.51|0
1654018310000|2022-05-31 17:31:50|148.02|146.02|148.02|146.02|148.37|146.37|148.02|146.02|0
1654018320000|2022-05-31 17:32:00|147.68|145.68|148.2|146.2|148.37|146.37|147.68|145.68|0
1654018330000|2022-05-31 17:32:10|148.37|146.37|147.85|145.85|148.37|146.37|147.85|145.85|0
1654018340000|2022-05-31 17:32:20|148.02|146.02|148.2|146.2|148.2|146.2|147.94|145.94|0
1654018350000|2022-05-31 17:32:30|148.02|146.02|147.51|145.51|148.02|146.02|147.51|145.51|0
1654018360000|2022-05-31 17:32:40|147.68|145.68|147.33|145.33|147.85|145.85|147.33|145.33|0
1654018370000|2022-05-31 17:32:50|147.68|145.68|147.33|145.33|147.68|145.68|147.33|145.33|0
1654018380000|2022-05-31 17:33:00|147.16|145.16|146.47|144.47|147.5|145.5|146.47|144.47|0
1654018390000|2022-05-31 17:33:10|145.1|143.1|145.1|143.1|145.1|143.1|144.68|142.68|0
1654018400000|2022-05-31 17:33:20|145.27|143.27|144.93|142.93|145.27|143.27|144.93|142.93|0
1654018410000|2022-05-31 17:33:30|144.76|142.76|144.42|142.42|144.93|142.93|144.42|142.42|0
1654018420000|2022-05-31 17:33:40|144.76|142.76|144.76|142.76|144.93|142.93|144.76|142.76|0
1654018430000|2022-05-31 17:33:50|144.42|142.42|145.44|143.44|145.61|143.61|144.42|142.42|0
1654018440000|2022-05-31 17:34:00|144.25|142.25|143.91|141.91|144.25|142.25|143.91|141.91|0
1654018450000|2022-05-31 17:34:10|144.25|142.25|143.91|141.91|144.25|142.25|143.91|141.91|0
1654018460000|2022-05-31 17:34:20|144.59|142.59|144.76|142.76|144.76|142.76|144.59|142.59|0
1654018470000|2022-05-31 17:34:30|144.25|142.25|144.08|142.08|144.25|142.25|143.91|141.91|0
1654018480000|2022-05-31 17:34:40|143.57|141.57|142.72|140.72|143.74|141.74|142.72|140.72|0
1654018490000|2022-05-31 17:34:50|142.55|140.55|141.2|139.2|142.55|140.55|141.2|139.2|0
1654018500000|2022-05-31 17:35:00|141.37|139.37|141.87|139.87|142.38|140.38|141.37|139.37|0
1654018510000|2022-05-31 17:35:10|141.71|139.71|141.03|139.03|141.71|139.71|141.03|139.03|0
1654018520000|2022-05-31 17:35:20|141.2|139.2|141.2|139.2|141.87|139.87|141.2|139.2|0
1654018530000|2022-05-31 17:35:30|140.86|138.86|140.86|138.86|141.03|139.03|140.86|138.86|0
1654018540000|2022-05-31 17:35:40|141.03|139.03|140.53|138.53|141.03|139.03|140.45|138.45|0
1654018550000|2022-05-31 17:35:50|140.36|138.36|140.36|138.36|140.36|138.36|139.86|137.86|0
1654018560000|2022-05-31 17:36:00|140.28|138.28|140.28|138.28|140.36|138.36|140.28|138.28|0
1654018570000|2022-05-31 17:36:10|140.19|138.19|140.86|138.86|140.86|138.86|140.02|138.02|0
1654018580000|2022-05-31 17:36:20|140.53|138.53|140.86|138.86|140.86|138.86|140.53|138.53|0
1654018590000|2022-05-31 17:36:30|140.69|138.69|140.53|138.53|140.69|138.69|140.36|138.36|0
1654018600000|2022-05-31 17:36:40|140.86|138.86|140.69|138.69|140.86|138.86|140.69|138.69|0
1654018610000|2022-05-31 17:36:50|140.36|138.36|140.36|138.36|140.36|138.36|140.36|138.36|0
1654018620000|2022-05-31 17:37:00|139.52|137.52|140.53|138.53|140.53|138.53|139.52|137.52|0
1654018630000|2022-05-31 17:37:10|140.69|138.69|141.37|139.37|141.53|139.53|140.69|138.69|0
1654018640000|2022-05-31 17:37:20|141.53|139.53|141.87|139.87|141.87|139.87|141.53|139.53|0
1654018650000|2022-05-31 17:37:30|141.7|139.7|141.53|139.53|141.7|139.7|141.53|139.53|0
1654018660000|2022-05-31 17:37:40|141.28|139.28|141.7|139.7|141.7|139.7|140.86|138.86|0
1654018670000|2022-05-31 17:37:50|141.79|139.79|142.21|140.21|142.21|140.21|141.79|139.79|0
1654018680000|2022-05-31 17:38:00|142.04|140.04|143.56|141.56|143.56|141.56|142.04|140.04|0
1654018690000|2022-05-31 17:38:10|143.73|141.73|144.07|142.07|144.41|142.41|143.73|141.73|0
1654018700000|2022-05-31 17:38:20|144.58|142.58|144.07|142.07|144.58|142.58|144.07|142.07|0
1654018710000|2022-05-31 17:38:30|144.58|142.58|144.07|142.07|144.58|142.58|144.07|142.07|0
1654018720000|2022-05-31 17:38:40|143.9|141.9|143.39|141.39|143.9|141.9|143.39|141.39|0
1654018730000|2022-05-31 17:38:50|143.56|141.56|143.22|141.22|143.56|141.56|143.22|141.22|0
1654018740000|2022-05-31 17:39:00|143.73|141.73|144.07|142.07|144.07|142.07|143.65|141.65|0
1654018750000|2022-05-31 17:39:10|143.9|141.9|143.14|141.14|144.24|142.24|143.14|141.14|0
1654018760000|2022-05-31 17:39:20|143.39|141.39|143.39|141.39|143.39|141.39|142.97|140.97|0
1654018770000|2022-05-31 17:39:30|142.88|140.88|143.05|141.05|143.22|141.22|142.88|140.88|0
1654018780000|2022-05-31 17:39:40|142.88|140.88|143.05|141.05|143.22|141.22|142.88|140.88|0
1654018790000|2022-05-31 17:39:50|143.22|141.22|142.97|140.97|143.39|141.39|142.97|140.97|0
1654018800000|2022-05-31 17:40:00|142.71|140.71|143.05|141.05|143.05|141.05|142.71|140.71|0
1654018810000|2022-05-31 17:40:10|143.22|141.22|143.73|141.73|143.73|141.73|143.22|141.22|0
1654018820000|2022-05-31 17:40:20|143.22|141.22|143.05|141.05|143.22|141.22|142.88|140.88|0
1654018830000|2022-05-31 17:40:30|143.22|141.22|143.22|141.22|143.39|141.39|143.05|141.05|0
1654018840000|2022-05-31 17:40:40|142.88|140.88|142.71|140.71|142.88|140.88|142.71|140.71|0
1654018850000|2022-05-31 17:40:50|142.46|140.46|142.2|140.2|142.54|140.54|142.2|140.2|0
1654018860000|2022-05-31 17:41:00|141.7|139.7|141.28|139.28|141.7|139.7|141.28|139.28|0
1654018870000|2022-05-31 17:41:10|141.02|139.02|140.86|138.86|141.02|139.02|140.86|138.86|0
1654018880000|2022-05-31 17:41:20|140.35|138.35|140.85|138.85|141.02|139.02|140.35|138.35|0
1654018890000|2022-05-31 17:41:30|141.02|139.02|141.02|139.02|141.19|139.19|141.02|139.02|0
1654018900000|2022-05-31 17:41:40|141.19|139.19|141.86|139.86|141.86|139.86|141.19|139.19|0
1654018910000|2022-05-31 17:41:50|142.2|140.2|142.37|140.37|142.37|140.37|142.2|140.2|0
1654018920000|2022-05-31 17:42:00|142.54|140.54|141.7|139.7|142.63|140.63|141.7|139.7|0
1654018930000|2022-05-31 17:42:10|141.53|139.53|141.78|139.78|141.78|139.78|141.28|139.28|0
1654018940000|2022-05-31 17:42:20|141.36|139.36|140.77|138.77|141.36|139.36|140.77|138.77|0
1654018950000|2022-05-31 17:42:30|140.85|138.85|141.61|139.61|141.61|139.61|140.85|138.85|0
1654018960000|2022-05-31 17:42:40|141.69|139.69|142.2|140.2|142.2|140.2|141.69|139.69|0
1654018970000|2022-05-31 17:42:50|142.37|140.37|142.2|140.2|142.88|140.88|142.2|140.2|0
1654018980000|2022-05-31 17:43:00|141.86|139.86|141.02|139.02|141.86|139.86|141.02|139.02|0
1654018990000|2022-05-31 17:43:10|141.36|139.36|140.94|138.94|141.36|139.36|140.94|138.94|0
1654019000000|2022-05-31 17:43:20|141.19|139.19|140.85|138.85|141.53|139.53|140.85|138.85|0
1654019010000|2022-05-31 17:43:30|140.94|138.94|140.77|138.77|140.94|138.94|140.77|138.77|0
1654019020000|2022-05-31 17:43:40|140.85|138.85|140.18|138.18|140.85|138.85|140.18|138.18|0
1654019030000|2022-05-31 17:43:50|140.52|138.52|141.02|139.02|141.02|139.02|140.52|138.52|0
1654019040000|2022-05-31 17:44:00|141.19|139.19|140.35|138.35|141.19|139.19|140.35|138.35|0
1654019050000|2022-05-31 17:44:10|140.01|138.01|139.84|137.84|140.01|138.01|139.84|137.84|0
1654019060000|2022-05-31 17:44:20|140.18|138.18|139.51|137.51|140.18|138.18|139.51|137.51|0
1654019070000|2022-05-31 17:44:30|139.76|137.76|139.84|137.84|139.84|137.84|139.68|137.68|0
1654019080000|2022-05-31 17:44:40|139.51|137.51|139.51|137.51|139.68|137.68|139.51|137.51|0
1654019090000|2022-05-31 17:44:50|139.68|137.68|139.51|137.51|139.84|137.84|139.51|137.51|0
1654019100000|2022-05-31 17:45:00|139.68|137.68|139.17|137.17|139.68|137.68|139.17|137.17|0
1654019110000|2022-05-31 17:45:10|139.68|137.68|139.68|137.68|139.68|137.68|139.51|137.51|0
1654019120000|2022-05-31 17:45:20|139.51|137.51|140.35|138.35|140.35|138.35|139.51|137.51|0
1654019130000|2022-05-31 17:45:30|140.68|138.68|140.85|138.85|141.02|139.02|140.68|138.68|0
1654019140000|2022-05-31 17:45:40|140.94|138.94|140.85|138.85|140.94|138.94|140.34|138.34|0
1654019150000|2022-05-31 17:45:50|140.43|138.43|140.43|138.43|140.94|138.94|140.43|138.43|0
1654019160000|2022-05-31 17:46:00|140.34|138.34|140.85|138.85|141.18|139.18|140.34|138.34|0
1654019170000|2022-05-31 17:46:10|141.02|139.02|141.52|139.52|141.52|139.52|141.02|139.02|0
1654019180000|2022-05-31 17:46:20|141.18|139.18|141.18|139.18|141.52|139.52|140.93|138.93|0
1654019190000|2022-05-31 17:46:30|141.02|139.02|140.51|138.51|141.02|139.02|140.34|138.34|0
1654019200000|2022-05-31 17:46:40|140.85|138.85|140.34|138.34|140.85|138.85|140.34|138.34|0
1654019210000|2022-05-31 17:46:50|140.68|138.68|140.01|138.01|140.68|138.68|139.84|137.84|0
1654019220000|2022-05-31 17:47:00|139.84|137.84|139.76|137.76|140.01|138.01|139.67|137.67|0
1654019230000|2022-05-31 17:47:10|139.67|137.67|138.84|136.84|139.67|137.67|138.67|136.67|0
1654019240000|2022-05-31 17:47:20|138.5|136.5|138.67|136.67|138.84|136.84|138.5|136.5|0
1654019250000|2022-05-31 17:47:30|139.34|137.34|139.5|137.5|140.01|138.01|139.34|137.34|0
1654019260000|2022-05-31 17:47:40|139.34|137.34|139.84|137.84|139.84|137.84|139.34|137.34|0
1654019270000|2022-05-31 17:47:50|139.67|137.67|140.17|138.17|140.17|138.17|139.67|137.67|0
1654019280000|2022-05-31 17:48:00|140.51|138.51|141.01|139.01|141.01|139.01|140.51|138.51|0
1654019290000|2022-05-31 17:48:10|140.51|138.51|141.69|139.69|141.69|139.69|140.51|138.51|0
1654019300000|2022-05-31 17:48:20|141.44|139.44|141.85|139.85|142.02|140.02|141.44|139.44|0
1654019310000|2022-05-31 17:48:30|142.02|140.02|142.53|140.53|142.53|140.53|141.85|139.85|0
1654019320000|2022-05-31 17:48:40|142.36|140.36|142.19|140.19|142.36|140.36|142.02|140.02|0
1654019330000|2022-05-31 17:48:50|141.85|139.85|140.93|138.93|141.85|139.85|140.93|138.93|0
1654019340000|2022-05-31 17:49:00|140.51|138.51|140.68|138.68|140.68|138.68|140.51|138.51|0
1654019350000|2022-05-31 17:49:10|140.34|138.34|140.17|138.17|140.34|138.34|140.17|138.17|0
1654019360000|2022-05-31 17:49:20|140.34|138.34|140.51|138.51|140.51|138.51|140.17|138.17|0
1654019370000|2022-05-31 17:49:30|140.34|138.34|140.67|138.67|140.67|138.67|140.34|138.34|0
1654019380000|2022-05-31 17:49:40|140.51|138.51|140.67|138.67|140.67|138.67|140.51|138.51|0
1654019390000|2022-05-31 17:49:50|140.84|138.84|140.84|138.84|141.18|139.18|140.84|138.84|0
1654019400000|2022-05-31 17:50:00|140.93|138.93|140.84|138.84|141.35|139.35|140.84|138.84|0
1654019410000|2022-05-31 17:50:10|141.18|139.18|141.35|139.35|141.51|139.51|141.18|139.18|0
1654019420000|2022-05-31 17:50:20|141.51|139.51|141.01|139.01|141.51|139.51|141.01|139.01|0
1654019430000|2022-05-31 17:50:30|140|138|139.83|137.83|140.17|138.17|139.83|137.83|0
1654019440000|2022-05-31 17:50:40|139.67|137.67|139.5|137.5|139.83|137.83|139.5|137.5|0
1654019450000|2022-05-31 17:50:50|138.83|136.83|138.83|136.83|139.5|137.5|138.83|136.83|0
1654019460000|2022-05-31 17:51:00|138.67|136.67|139|137|139.33|137.33|138.67|136.67|0
1654019470000|2022-05-31 17:51:10|138.5|136.5|138.83|136.83|138.83|136.83|138.5|136.5|0
1654019480000|2022-05-31 17:51:20|139.08|137.08|138.42|136.42|139.08|137.08|138.42|136.42|0
1654019490000|2022-05-31 17:51:30|138.16|136.16|137.92|135.92|138.16|136.16|137.83|135.83|0
1654019500000|2022-05-31 17:51:40|138|136|137.67|135.67|138|136|137.5|135.5|0
1654019510000|2022-05-31 17:51:50|137.83|135.83|137.67|135.67|137.83|135.83|137.5|135.5|0
1654019520000|2022-05-31 17:52:00|137.83|135.83|137.83|135.83|137.83|135.83|137.59|135.59|0
1654019530000|2022-05-31 17:52:10|137.67|135.67|137.83|135.83|138|136|137.67|135.67|0
1654019540000|2022-05-31 17:52:20|137.5|135.5|137|135|137.5|135.5|137|135|0
1654019550000|2022-05-31 17:52:30|136.34|134.34|137.17|135.17|137.17|135.17|136.34|134.34|0
1654019560000|2022-05-31 17:52:40|137.33|135.33|136.51|134.51|137.5|135.5|136.51|134.51|0
1654019570000|2022-05-31 17:52:50|136.01|134.01|136.01|134.01|136.01|134.01|136.01|134.01|0
1654019580000|2022-05-31 17:53:00|135.68|133.68|135.68|133.68|135.77|133.77|135.68|133.68|0
1654019590000|2022-05-31 17:53:10|136.01|134.01|135.52|133.52|136.01|134.01|135.52|133.52|0
1654019600000|2022-05-31 17:53:20|135.68|133.68|135.68|133.68|135.68|133.68|135.52|133.52|0
1654019610000|2022-05-31 17:53:30|135.52|133.52|135.52|133.52|135.68|133.68|135.52|133.52|0
1654019620000|2022-05-31 17:53:40|135.35|133.35|135.02|133.02|135.35|133.35|135.02|133.02|0
1654019630000|2022-05-31 17:53:50|134.86|132.86|134.53|132.53|134.86|132.86|134.53|132.53|0
1654019640000|2022-05-31 17:54:00|134.69|132.69|135.02|133.02|135.02|133.02|134.69|132.69|0
1654019650000|2022-05-31 17:54:10|135.19|133.19|135.51|133.51|135.51|133.51|135.19|133.19|0
1654019660000|2022-05-31 17:54:20|135.35|133.35|136.09|134.09|136.09|134.09|135.35|133.35|0
1654019670000|2022-05-31 17:54:30|136.01|134.01|136.17|134.17|136.17|134.17|135.84|133.84|0
1654019680000|2022-05-31 17:54:40|136.01|134.01|136.01|134.01|136.01|134.01|135.84|133.84|0
1654019690000|2022-05-31 17:54:50|136.17|134.17|136.5|134.5|136.5|134.5|136.17|134.17|0
1654019700000|2022-05-31 17:55:00|136.17|134.17|136.5|134.5|136.5|134.5|136.17|134.17|0
1654019710000|2022-05-31 17:55:10|136.67|134.67|135.35|133.35|136.67|134.67|135.35|133.35|0
1654019720000|2022-05-31 17:55:20|135.02|133.02|135.35|133.35|135.35|133.35|135.02|133.02|0
1654019730000|2022-05-31 17:55:30|135.02|133.02|135.18|133.18|135.18|133.18|134.86|132.86|0
1654019740000|2022-05-31 17:55:40|134.86|132.86|134.69|132.69|135.02|133.02|134.69|132.69|0
1654019750000|2022-05-31 17:55:50|134.53|132.53|134.2|132.2|134.53|132.53|133.87|131.87|0
1654019760000|2022-05-31 17:56:00|133.71|131.71|133.87|131.87|133.87|131.87|133.71|131.71|0
1654019770000|2022-05-31 17:56:10|133.71|131.71|132.89|130.89|133.71|131.71|132.89|130.89|0
1654019780000|2022-05-31 17:56:20|133.06|131.06|133.06|131.06|133.38|131.38|133.06|131.06|0
1654019790000|2022-05-31 17:56:30|133.38|131.38|133.22|131.22|133.63|131.63|133.22|131.22|0
1654019800000|2022-05-31 17:56:40|133.38|131.38|133.71|131.71|133.71|131.71|133.38|131.38|0
1654019810000|2022-05-31 17:56:50|133.54|131.54|133.71|131.71|133.71|131.71|133.54|131.54|0
1654019820000|2022-05-31 17:57:00|133.54|131.54|134.2|132.2|134.2|132.2|133.22|131.22|0
1654019830000|2022-05-31 17:57:10|134.36|132.36|135.18|133.18|135.18|133.18|134.36|132.36|0
1654019840000|2022-05-31 17:57:20|135.02|133.02|135.35|133.35|135.35|133.35|135.02|133.02|0
1654019850000|2022-05-31 17:57:30|134.85|132.85|135.67|133.67|135.67|133.67|134.85|132.85|0
1654019860000|2022-05-31 17:57:40|135.02|133.02|135.34|133.34|135.34|133.34|135.02|133.02|0
1654019870000|2022-05-31 17:57:50|135.51|133.51|135.84|133.84|135.84|133.84|135.34|133.34|0
1654019880000|2022-05-31 17:58:00|135.67|133.67|135.18|133.18|135.67|133.67|135.18|133.18|0
1654019890000|2022-05-31 17:58:10|135.34|133.34|134.69|132.69|135.34|133.34|134.69|132.69|0
1654019900000|2022-05-31 17:58:20|134.61|132.61|134.36|132.36|134.69|132.69|134.36|132.36|0
1654019910000|2022-05-31 17:58:30|134.69|132.69|134.69|132.69|135.02|133.02|134.69|132.69|0
1654019920000|2022-05-31 17:58:40|134.36|132.36|134.03|132.03|134.36|132.36|134.03|132.03|0
1654019930000|2022-05-31 17:58:50|133.87|131.87|133.87|131.87|133.87|131.87|133.87|131.87|0
1654019940000|2022-05-31 17:59:00|133.95|131.95|133.38|131.38|133.95|131.95|133.38|131.38|0
1654019950000|2022-05-31 17:59:10|133.54|131.54|133.7|131.7|133.7|131.7|133.38|131.38|0
1654019960000|2022-05-31 17:59:20|133.54|131.54|132.56|130.56|133.54|131.54|132.56|130.56|0
1654019970000|2022-05-31 17:59:30|132.4|130.4|132.4|130.4|132.4|130.4|132.4|130.4|0
1654019980000|2022-05-31 17:59:40|132.08|130.08|132.24|130.24|132.24|130.24|132.08|130.08|0
1654019990000|2022-05-31 17:59:50|132.08|130.08|132.24|130.24|132.24|130.24|132.08|130.08|0
1654020000000|2022-05-31 18:00:00|133.05|131.05|135.18|133.18|135.18|133.18|132.73|130.73|0
1654020010000|2022-05-31 18:00:10|135.01|133.01|134.19|132.19|135.18|133.18|134.19|132.19|0
1654020020000|2022-05-31 18:00:20|133.87|131.87|133.54|131.54|135.01|133.01|133.54|131.54|0
1654020030000|2022-05-31 18:00:30|133.7|131.7|133.87|131.87|134.19|132.19|133.7|131.7|0
1654020040000|2022-05-31 18:00:40|133.7|131.7|133.87|131.87|134.03|132.03|133.7|131.7|0
1654020050000|2022-05-31 18:00:50|133.7|131.7|133.7|131.7|133.7|131.7|133.54|131.54|0
1654020060000|2022-05-31 18:01:00|133.38|131.38|133.7|131.7|133.7|131.7|133.21|131.21|0
1654020070000|2022-05-31 18:01:10|133.05|131.05|132.24|130.24|133.05|131.05|132.24|130.24|0
1654020080000|2022-05-31 18:01:20|132.56|130.56|132.32|130.32|132.89|130.89|132.32|130.32|0
1654020090000|2022-05-31 18:01:30|132.56|130.56|132.4|130.4|132.56|130.56|132.4|130.4|0
1654020100000|2022-05-31 18:01:40|132.07|130.07|132.4|130.4|132.56|130.56|132.07|130.07|0
1654020110000|2022-05-31 18:01:50|132.24|130.24|131.75|129.75|132.24|130.24|131.43|129.43|0
1654020120000|2022-05-31 18:02:00|131.91|129.91|132.56|130.56|132.56|130.56|131.91|129.91|0
1654020130000|2022-05-31 18:02:10|132.72|130.72|131.91|129.91|132.72|130.72|131.91|129.91|0
1654020140000|2022-05-31 18:02:20|132.07|130.07|131.59|129.59|132.07|130.07|131.59|129.59|0
1654020150000|2022-05-31 18:02:30|131.51|129.51|131.26|129.26|131.51|129.51|131.26|129.26|0
1654020160000|2022-05-31 18:02:40|131.59|129.59|131.42|129.42|131.59|129.59|131.42|129.42|0
1654020170000|2022-05-31 18:02:50|131.59|129.59|132.4|130.4|132.4|130.4|131.59|129.59|0
1654020180000|2022-05-31 18:03:00|131.91|129.91|133.21|131.21|133.21|131.21|131.91|129.91|0
1654020190000|2022-05-31 18:03:10|133.53|131.53|133.37|131.37|133.53|131.53|133.05|131.05|0
1654020200000|2022-05-31 18:03:20|133.53|131.53|133.37|131.37|133.53|131.53|133.37|131.37|0
1654020210000|2022-05-31 18:03:30|133.53|131.53|133.95|131.95|133.95|131.95|133.53|131.53|0
1654020220000|2022-05-31 18:03:40|133.86|131.86|133.95|131.95|134.19|132.19|133.86|131.86|0
1654020230000|2022-05-31 18:03:50|134.35|132.35|134.19|132.19|134.35|132.35|134.02|132.02|0
1654020240000|2022-05-31 18:04:00|134.84|132.84|134.84|132.84|135.01|133.01|134.68|132.68|0
1654020250000|2022-05-31 18:04:10|135.17|133.17|134.02|132.02|135.17|133.17|134.02|132.02|0
1654020260000|2022-05-31 18:04:20|134.68|132.68|134.51|132.51|134.84|132.84|134.51|132.51|0
1654020270000|2022-05-31 18:04:30|134.35|132.35|134.68|132.68|134.84|132.84|134.19|132.19|0
1654020280000|2022-05-31 18:04:40|134.51|132.51|134.68|132.68|134.84|132.84|134.51|132.51|0
1654020290000|2022-05-31 18:04:50|134.35|132.35|134.51|132.51|134.68|132.68|134.19|132.19|0
1654020300000|2022-05-31 18:05:00|135.5|133.5|136.16|134.16|136.16|134.16|135.5|133.5|0
1654020310000|2022-05-31 18:05:10|135.66|133.66|136.32|134.32|136.32|134.32|135.66|133.66|0
1654020320000|2022-05-31 18:05:20|135.99|133.99|135.99|133.99|135.99|133.99|135.99|133.99|0
1654020330000|2022-05-31 18:05:30|135.83|133.83|136.65|134.65|136.65|134.65|135.83|133.83|0
1654020340000|2022-05-31 18:05:40|136.82|134.82|137.15|135.15|137.48|135.48|136.82|134.82|0
1654020350000|2022-05-31 18:05:50|136.82|134.82|136.32|134.32|136.82|134.82|136.32|134.32|0
1654020360000|2022-05-31 18:06:00|136.16|134.16|135.66|133.66|136.16|134.16|135.17|133.17|0
1654020370000|2022-05-31 18:06:10|135.5|133.5|135.5|133.5|135.99|133.99|135.33|133.33|0
1654020380000|2022-05-31 18:06:20|135.83|133.83|135.66|133.66|135.83|133.83|135.33|133.33|0
1654020390000|2022-05-31 18:06:30|135.5|133.5|136.15|134.15|136.15|134.15|135.5|133.5|0
1654020400000|2022-05-31 18:06:40|136.32|134.32|135.5|133.5|136.32|134.32|135.5|133.5|0
1654020410000|2022-05-31 18:06:50|135.91|133.91|136.15|134.15|136.15|134.15|135.66|133.66|0
1654020420000|2022-05-31 18:07:00|136.48|134.48|136.48|134.48|136.48|134.48|136.32|134.32|0
1654020430000|2022-05-31 18:07:10|136.32|134.32|137.15|135.15|137.15|135.15|136.32|134.32|0
1654020440000|2022-05-31 18:07:20|137.31|135.31|136.98|134.98|137.31|135.31|136.98|134.98|0
1654020450000|2022-05-31 18:07:30|136.32|134.32|136.32|134.32|136.32|134.32|135.99|133.99|0
1654020460000|2022-05-31 18:07:40|136.15|134.15|135.99|133.99|136.32|134.32|135.99|133.99|0
1654020470000|2022-05-31 18:07:50|135.82|133.82|135.82|133.82|135.82|133.82|135.82|133.82|0
1654020480000|2022-05-31 18:08:00|135.49|133.49|136.32|134.32|136.32|134.32|135.49|133.49|0
1654020490000|2022-05-31 18:08:10|136.48|134.48|137.14|135.14|137.14|135.14|136.48|134.48|0
1654020500000|2022-05-31 18:08:20|136.73|134.73|137.31|135.31|137.56|135.56|136.73|134.73|0
1654020510000|2022-05-31 18:08:30|136.98|134.98|136.15|134.15|136.98|134.98|136.15|134.15|0
1654020520000|2022-05-31 18:08:40|136.32|134.32|135.99|133.99|136.32|134.32|135.99|133.99|0
1654020530000|2022-05-31 18:08:50|136.15|134.15|135.82|133.82|136.15|134.15|135.66|133.66|0
1654020540000|2022-05-31 18:09:00|135.99|133.99|135.16|133.16|135.99|133.99|135.16|133.16|0
1654020550000|2022-05-31 18:09:10|135.33|133.33|135|133|135.33|133.33|135|133|0
1654020560000|2022-05-31 18:09:20|134.83|132.83|134.26|132.26|135|133|134.26|132.26|0
1654020570000|2022-05-31 18:09:30|134.1|132.1|134.18|132.18|134.18|132.18|134.1|132.1|0
1654020580000|2022-05-31 18:09:40|134.26|132.26|134.01|132.01|134.26|132.26|134.01|132.01|0
1654020590000|2022-05-31 18:09:50|134.18|132.18|134.67|132.67|134.67|132.67|134.18|132.18|0
1654020600000|2022-05-31 18:10:00|134.34|132.34|133.2|131.2|134.34|132.34|133.2|131.2|0
1654020610000|2022-05-31 18:10:10|133.52|131.52|133.2|131.2|133.52|131.52|133.2|131.2|0
1654020620000|2022-05-31 18:10:20|134.01|132.01|134.43|132.43|134.43|132.43|134.01|132.01|0
1654020630000|2022-05-31 18:10:30|134.5|132.5|135|133|135|133|134.5|132.5|0
1654020640000|2022-05-31 18:10:40|134.83|132.83|134.18|132.18|134.83|132.83|134.18|132.18|0
1654020650000|2022-05-31 18:10:50|134.01|132.01|134.83|132.83|134.83|132.83|134.01|132.01|0
1654020660000|2022-05-31 18:11:00|134.5|132.5|134.18|132.18|134.5|132.5|134.18|132.18|0
1654020670000|2022-05-31 18:11:10|133.69|131.69|133.69|131.69|133.85|131.85|133.69|131.69|0
1654020680000|2022-05-31 18:11:20|134.5|132.5|134.83|132.83|135.49|133.49|134.5|132.5|0
1654020690000|2022-05-31 18:11:30|134.99|132.99|134.42|132.42|134.99|132.99|134.42|132.42|0
1654020700000|2022-05-31 18:11:40|134.34|132.34|134.5|132.5|134.67|132.67|134.34|132.34|0
1654020710000|2022-05-31 18:11:50|134.34|132.34|135.32|133.32|135.32|133.32|134.34|132.34|0
1654020720000|2022-05-31 18:12:00|134.99|132.99|134.99|132.99|134.99|132.99|134.99|132.99|0
1654020730000|2022-05-31 18:12:10|135.16|133.16|134.5|132.5|135.16|133.16|134.5|132.5|0
1654020740000|2022-05-31 18:12:20|134.34|132.34|134.67|132.67|134.67|132.67|134.34|132.34|0
1654020750000|2022-05-31 18:12:30|134.83|132.83|135.65|133.65|135.65|133.65|134.83|132.83|0
1654020760000|2022-05-31 18:12:40|135.49|133.49|135.49|133.49|135.49|133.49|135.16|133.16|0
1654020770000|2022-05-31 18:12:50|135.32|133.32|134.17|132.17|135.32|133.32|134.17|132.17|0
1654020780000|2022-05-31 18:13:00|134.66|132.66|134.99|132.99|134.99|132.99|134.66|132.66|0
1654020790000|2022-05-31 18:13:10|134.83|132.83|135.16|133.16|135.16|133.16|134.83|132.83|0
1654020800000|2022-05-31 18:13:20|135.49|133.49|136.14|134.14|136.14|134.14|135.49|133.49|0
1654020810000|2022-05-31 18:13:30|135.98|133.98|135.81|133.81|135.98|133.98|135.81|133.81|0
1654020820000|2022-05-31 18:13:40|135.65|133.65|135.65|133.65|135.65|133.65|135.48|133.48|0
1654020830000|2022-05-31 18:13:50|135.81|133.81|135.65|133.65|135.81|133.81|135.48|133.48|0
1654020840000|2022-05-31 18:14:00|135.73|133.73|136.14|134.14|136.14|134.14|135.16|133.16|0
1654020850000|2022-05-31 18:14:10|135.65|133.65|135.32|133.32|135.81|133.81|135.32|133.32|0
1654020860000|2022-05-31 18:14:20|134.99|132.99|134.5|132.5|134.99|132.99|134.5|132.5|0
1654020870000|2022-05-31 18:14:30|133.84|131.84|133.84|131.84|134.17|132.17|133.84|131.84|0
1654020880000|2022-05-31 18:14:40|134.33|132.33|134.01|132.01|134.33|132.33|134.01|132.01|0
1654020890000|2022-05-31 18:14:50|134.33|132.33|134.33|132.33|134.5|132.5|134.33|132.33|0
1654020900000|2022-05-31 18:15:00|134.66|132.66|135.15|133.15|135.15|133.15|134.66|132.66|0
1654020910000|2022-05-31 18:15:10|134.83|132.83|134.66|132.66|134.83|132.83|134.5|132.5|0
1654020920000|2022-05-31 18:15:20|134.5|132.5|134.01|132.01|134.5|132.5|134.01|132.01|0
1654020930000|2022-05-31 18:15:30|133.93|131.93|134.33|132.33|134.33|132.33|133.93|131.93|0
1654020940000|2022-05-31 18:15:40|134.01|132.01|134.01|132.01|134.01|132.01|133.68|131.68|0
1654020950000|2022-05-31 18:15:50|134.17|132.17|133.84|131.84|134.33|132.33|133.84|131.84|0
1654020960000|2022-05-31 18:16:00|134.17|132.17|135.15|133.15|135.15|133.15|134.17|132.17|0
1654020970000|2022-05-31 18:16:10|134.82|132.82|134.66|132.66|135.07|133.07|134.66|132.66|0
1654020980000|2022-05-31 18:16:20|134.82|132.82|134.99|132.99|134.99|132.99|134.82|132.82|0
1654020990000|2022-05-31 18:16:30|134.5|132.5|134.49|132.49|134.5|132.5|134.17|132.17|0
1654021000000|2022-05-31 18:16:40|134.82|132.82|134.33|132.33|134.82|132.82|134.33|132.33|0
1654021010000|2022-05-31 18:16:50|134.17|132.17|134|132|134.17|132.17|134|132|0
1654021020000|2022-05-31 18:17:00|133.84|131.84|134.82|132.82|134.82|132.82|133.84|131.84|0
1654021030000|2022-05-31 18:17:10|134.49|132.49|134.33|132.33|134.58|132.58|134.33|132.33|0
1654021040000|2022-05-31 18:17:20|134.66|132.66|135.15|133.15|135.15|133.15|134.66|132.66|0
1654021050000|2022-05-31 18:17:30|134.66|132.66|134.99|132.99|134.99|132.99|134.66|132.66|0
1654021060000|2022-05-31 18:17:40|134.82|132.82|134.49|132.49|134.82|132.82|134.49|132.49|0
1654021070000|2022-05-31 18:17:50|134.82|132.82|135.31|133.31|135.31|133.31|134.82|132.82|0
1654021080000|2022-05-31 18:18:00|135.15|133.15|135.31|133.31|135.31|133.31|134.98|132.98|0
1654021090000|2022-05-31 18:18:10|134.98|132.98|134.66|132.66|135.15|133.15|134.66|132.66|0
1654021100000|2022-05-31 18:18:20|134.82|132.82|135.07|133.07|135.31|133.31|134.82|132.82|0
1654021110000|2022-05-31 18:18:30|135.15|133.15|134.49|132.49|135.15|133.15|134.49|132.49|0
1654021120000|2022-05-31 18:18:40|135.48|133.48|134.49|132.49|135.48|133.48|134.49|132.49|0
1654021130000|2022-05-31 18:18:50|134.82|132.82|134.41|132.41|134.82|132.82|134.33|132.33|0
1654021140000|2022-05-31 18:19:00|134.66|132.66|134.82|132.82|134.82|132.82|134.66|132.66|0
1654021150000|2022-05-31 18:19:10|135.31|133.31|134.65|132.65|135.31|133.31|134.65|132.65|0
1654021160000|2022-05-31 18:19:20|134.49|132.49|134.65|132.65|134.65|132.65|134.33|132.33|0
1654021170000|2022-05-31 18:19:30|134.49|132.49|134.33|132.33|134.49|132.49|134.33|132.33|0
1654021180000|2022-05-31 18:19:40|134.16|132.16|133.51|131.51|134.16|132.16|133.27|131.27|0
1654021190000|2022-05-31 18:19:50|132.86|130.86|133.02|131.02|133.02|131.02|132.86|130.86|0
1654021200000|2022-05-31 18:20:00|132.53|130.53|133.67|131.67|133.67|131.67|132.53|130.53|0
1654021210000|2022-05-31 18:20:10|133.84|131.84|133.18|131.18|133.84|131.84|133.18|131.18|0
1654021220000|2022-05-31 18:20:20|132.86|130.86|132.69|130.69|132.86|130.86|132.37|130.37|0
1654021230000|2022-05-31 18:20:30|132.37|130.37|132.04|130.04|132.37|130.37|132.04|130.04|0
1654021240000|2022-05-31 18:20:40|132.37|130.37|132.29|130.29|132.37|130.37|132.21|130.21|0
1654021250000|2022-05-31 18:20:50|132.53|130.53|132.21|130.21|132.53|130.53|132.04|130.04|0
1654021260000|2022-05-31 18:21:00|132.86|130.86|133.02|131.02|133.02|131.02|132.86|130.86|0
1654021270000|2022-05-31 18:21:10|133.34|131.34|133.02|131.02|133.43|131.43|133.02|131.02|0
1654021280000|2022-05-31 18:21:20|133.34|131.34|133.18|131.18|133.34|131.34|133.18|131.18|0
1654021290000|2022-05-31 18:21:30|133.83|131.83|134.82|132.82|134.82|132.82|133.83|131.83|0
1654021300000|2022-05-31 18:21:40|134.65|132.65|135.97|133.97|135.97|133.97|134.65|132.65|0
1654021310000|2022-05-31 18:21:50|136.13|134.13|136.13|134.13|136.13|134.13|135.97|133.97|0
1654021320000|2022-05-31 18:22:00|136.3|134.3|136.63|134.63|136.63|134.63|136.3|134.3|0
1654021330000|2022-05-31 18:22:10|136.79|134.79|136.13|134.13|136.79|134.79|136.13|134.13|0
1654021340000|2022-05-31 18:22:20|136.3|134.3|135.96|133.96|136.3|134.3|135.96|133.96|0
1654021350000|2022-05-31 18:22:30|135.8|133.8|137.45|135.45|137.45|135.45|135.8|133.8|0
1654021360000|2022-05-31 18:22:40|137.29|135.29|137.62|135.62|137.62|135.62|137.29|135.29|0
1654021370000|2022-05-31 18:22:50|138.45|136.45|138.78|136.78|138.78|136.78|138.45|136.45|0
1654021380000|2022-05-31 18:23:00|139.12|137.12|138.45|136.45|139.12|137.12|138.45|136.45|0
1654021390000|2022-05-31 18:23:10|138.12|136.12|137.95|135.95|138.28|136.28|137.95|135.95|0
1654021400000|2022-05-31 18:23:20|137.62|135.62|137.62|135.62|137.62|135.62|136.79|134.79|0
1654021410000|2022-05-31 18:23:30|137.29|135.29|137.12|135.12|137.29|135.29|136.95|134.95|0
1654021420000|2022-05-31 18:23:40|136.62|134.62|137.29|135.29|137.45|135.45|136.62|134.62|0
1654021430000|2022-05-31 18:23:50|137.12|135.12|136.95|134.95|137.45|135.45|136.95|134.95|0
1654021440000|2022-05-31 18:24:00|136.79|134.79|137.28|135.28|137.28|135.28|136.62|134.62|0
1654021450000|2022-05-31 18:24:10|136.95|134.95|136.38|134.38|136.95|134.95|136.38|134.38|0
1654021460000|2022-05-31 18:24:20|136.46|134.46|137.12|135.12|137.12|135.12|136.46|134.46|0
1654021470000|2022-05-31 18:24:30|136.95|134.95|136.46|134.46|137.28|135.28|136.46|134.46|0
1654021480000|2022-05-31 18:24:40|136.62|134.62|135.8|133.8|136.62|134.62|135.8|133.8|0
1654021490000|2022-05-31 18:24:50|136.13|134.13|136.62|134.62|136.62|134.62|136.13|134.13|0
1654021500000|2022-05-31 18:25:00|136.79|134.79|137.28|135.28|137.28|135.28|136.79|134.79|0
1654021510000|2022-05-31 18:25:10|136.79|134.79|137.2|135.2|137.2|135.2|136.46|134.46|0
1654021520000|2022-05-31 18:25:20|136.95|134.95|137.45|135.45|137.45|135.45|136.95|134.95|0
1654021530000|2022-05-31 18:25:30|137.61|135.61|138.28|136.28|138.45|136.45|137.61|135.61|0
1654021540000|2022-05-31 18:25:40|138.11|136.11|138.61|136.61|138.61|136.61|138.11|136.11|0
1654021550000|2022-05-31 18:25:50|138.45|136.45|138.44|136.44|138.61|136.61|138.37|136.37|0
1654021560000|2022-05-31 18:26:00|138.78|136.78|139.61|137.61|139.61|137.61|138.61|136.61|0
1654021570000|2022-05-31 18:26:10|139.45|137.45|139.61|137.61|139.95|137.95|139.11|137.11|0
1654021580000|2022-05-31 18:26:20|140.28|138.28|139.78|137.78|140.28|138.28|139.78|137.78|0
1654021590000|2022-05-31 18:26:30|139.61|137.61|140.62|138.62|140.62|138.62|139.61|137.61|0
1654021600000|2022-05-31 18:26:40|140.45|138.45|140.11|138.11|140.45|138.45|140.11|138.11|0
1654021610000|2022-05-31 18:26:50|140.45|138.45|139.95|137.95|140.45|138.45|139.95|137.95|0
1654021620000|2022-05-31 18:27:00|140.11|138.11|139.61|137.61|140.28|138.28|139.61|137.61|0
1654021630000|2022-05-31 18:27:10|139.28|137.28|139.78|137.78|139.78|137.78|139.11|137.11|0
1654021640000|2022-05-31 18:27:20|139.44|137.44|139.28|137.28|139.61|137.61|139.28|137.28|0
1654021650000|2022-05-31 18:27:30|138.61|136.61|138.78|136.78|138.94|136.94|138.61|136.61|0
1654021660000|2022-05-31 18:27:40|139.28|137.28|139.11|137.11|139.28|137.28|139.11|137.11|0
1654021670000|2022-05-31 18:27:50|139.28|137.28|139.61|137.61|139.61|137.61|139.28|137.28|0
1654021680000|2022-05-31 18:28:00|139.44|137.44|139.28|137.28|139.44|137.44|138.77|136.77|0
1654021690000|2022-05-31 18:28:10|139.44|137.44|139.28|137.28|139.44|137.44|138.77|136.77|0
1654021700000|2022-05-31 18:28:20|139.61|137.61|139.78|137.78|139.78|137.78|139.61|137.61|0
1654021710000|2022-05-31 18:28:30|139.61|137.61|139.61|137.61|139.78|137.78|139.61|137.61|0
1654021720000|2022-05-31 18:28:40|139.78|137.78|139.44|137.44|139.78|137.78|139.44|137.44|0
1654021730000|2022-05-31 18:28:50|139.61|137.61|139.86|137.86|140.11|138.11|139.61|137.61|0
1654021740000|2022-05-31 18:29:00|139.61|137.61|139.19|137.19|139.61|137.61|139.11|137.11|0
1654021750000|2022-05-31 18:29:10|138.94|136.94|139.11|137.11|139.11|137.11|138.61|136.61|0
1654021760000|2022-05-31 18:29:20|139.27|137.27|139.44|137.44|139.44|137.44|139.11|137.11|0
1654021770000|2022-05-31 18:29:30|139.27|137.27|138.77|136.77|139.27|137.27|138.61|136.61|0
1654021780000|2022-05-31 18:29:40|138.44|136.44|138.44|136.44|138.44|136.44|138.44|136.44|0
1654021790000|2022-05-31 18:29:50|138.61|136.61|137.94|135.94|138.61|136.61|137.94|135.94|0
1654021800000|2022-05-31 18:30:00|138.11|136.11|138.27|136.27|138.27|136.27|138.11|136.11|0
1654021810000|2022-05-31 18:30:10|138.77|136.77|138.86|136.86|138.86|136.86|138.77|136.77|0
1654021820000|2022-05-31 18:30:20|139.11|137.11|137.94|135.94|139.11|137.11|137.94|135.94|0
1654021830000|2022-05-31 18:30:30|138.44|136.44|138.27|136.27|138.77|136.77|138.27|136.27|0
1654021840000|2022-05-31 18:30:40|137.94|135.94|137.77|135.77|137.94|135.94|137.44|135.44|0
1654021850000|2022-05-31 18:30:50|137.61|135.61|136.94|134.94|137.94|135.94|136.94|134.94|0
1654021860000|2022-05-31 18:31:00|136.61|134.61|137.11|135.11|137.11|135.11|136.61|134.61|0
1654021870000|2022-05-31 18:31:10|136.61|134.61|136.94|134.94|136.94|134.94|136.61|134.61|0
1654021880000|2022-05-31 18:31:20|137.27|135.27|136.94|134.94|137.27|135.27|136.94|134.94|0
1654021890000|2022-05-31 18:31:30|137.11|135.11|136.94|134.94|137.44|135.44|136.78|134.78|0
1654021900000|2022-05-31 18:31:40|136.86|134.86|136.78|134.78|136.86|134.86|136.78|134.78|0
1654021910000|2022-05-31 18:31:50|136.7|134.7|137.27|135.27|137.27|135.27|136.7|134.7|0
1654021920000|2022-05-31 18:32:00|136.78|134.78|137.11|135.11|137.11|135.11|136.78|134.78|0
1654021930000|2022-05-31 18:32:10|137.44|135.44|137.27|135.27|137.77|135.77|137.27|135.27|0
1654021940000|2022-05-31 18:32:20|137.44|135.44|137.11|135.11|137.44|135.44|137.11|135.11|0
1654021950000|2022-05-31 18:32:30|137.44|135.44|137.6|135.6|137.6|135.6|137.27|135.27|0
1654021960000|2022-05-31 18:32:40|137.94|135.94|137.77|135.77|137.94|135.94|137.77|135.77|0
1654021970000|2022-05-31 18:32:50|137.94|135.94|138.43|136.43|138.43|136.43|137.94|135.94|0
1654021980000|2022-05-31 18:33:00|138.93|136.93|138.43|136.43|138.93|136.93|138.43|136.43|0
1654021990000|2022-05-31 18:33:10|138.85|136.85|139.27|137.27|139.27|137.27|138.77|136.77|0
1654022000000|2022-05-31 18:33:20|139.43|137.43|140.1|138.1|140.1|138.1|139.43|137.43|0
1654022010000|2022-05-31 18:33:30|140.27|138.27|140.27|138.27|140.27|138.27|140.27|138.27|0
1654022020000|2022-05-31 18:33:40|139.94|137.94|139.43|137.43|139.94|137.94|139.43|137.43|0
1654022030000|2022-05-31 18:33:50|139.6|137.6|139.27|137.27|139.6|137.6|139.1|137.1|0
1654022040000|2022-05-31 18:34:00|139.77|137.77|139.94|137.94|139.94|137.94|139.77|137.77|0
1654022050000|2022-05-31 18:34:10|140.1|138.1|138.93|136.93|140.1|138.1|138.93|136.93|0
1654022060000|2022-05-31 18:34:20|138.77|136.77|139.1|137.1|139.1|137.1|138.6|136.6|0
1654022070000|2022-05-31 18:34:30|139.27|137.27|139.6|137.6|139.6|137.6|139.27|137.27|0
1654022080000|2022-05-31 18:34:40|139.1|137.1|139.6|137.6|139.6|137.6|139.1|137.1|0
1654022090000|2022-05-31 18:34:50|139.77|137.77|139.77|137.77|139.93|137.93|139.6|137.6|0
1654022100000|2022-05-31 18:35:00|139.6|137.6|139.43|137.43|139.77|137.77|139.43|137.43|0
1654022110000|2022-05-31 18:35:10|139.6|137.6|139.77|137.77|139.93|137.93|139.6|137.6|0
1654022120000|2022-05-31 18:35:20|139.1|137.1|139.6|137.6|139.6|137.6|138.93|136.93|0
1654022130000|2022-05-31 18:35:30|139.43|137.43|139.1|137.1|139.43|137.43|139.1|137.1|0
1654022140000|2022-05-31 18:35:40|139.43|137.43|139.26|137.26|139.43|137.43|139.26|137.26|0
1654022150000|2022-05-31 18:35:50|139.43|137.43|139.43|137.43|139.6|137.6|139.26|137.26|0
1654022160000|2022-05-31 18:36:00|139.26|137.26|140.6|138.6|140.77|138.77|139.26|137.26|0
1654022170000|2022-05-31 18:36:10|140.1|138.1|140.6|138.6|140.6|138.6|140.1|138.1|0
1654022180000|2022-05-31 18:36:20|140.27|138.27|139.93|137.93|140.27|138.27|139.6|137.6|0
1654022190000|2022-05-31 18:36:30|140.27|138.27|140.27|138.27|140.44|138.44|140.27|138.27|0
1654022200000|2022-05-31 18:36:40|139.93|137.93|139.93|137.93|140.1|138.1|139.93|137.93|0
1654022210000|2022-05-31 18:36:50|140.27|138.27|140.69|138.69|140.77|138.77|140.1|138.1|0
1654022220000|2022-05-31 18:37:00|140.43|138.43|139.93|137.93|140.6|138.6|139.93|137.93|0
1654022230000|2022-05-31 18:37:10|140.02|138.02|139.6|137.6|140.02|138.02|139.6|137.6|0
1654022240000|2022-05-31 18:37:20|138.76|136.76|139.76|137.76|139.76|137.76|138.76|136.76|0
1654022250000|2022-05-31 18:37:30|139.26|137.26|139.09|137.09|139.26|137.26|138.93|136.93|0
1654022260000|2022-05-31 18:37:40|139.26|137.26|138.59|136.59|139.26|137.26|138.59|136.59|0
1654022270000|2022-05-31 18:37:50|137.93|135.93|138.09|136.09|138.59|136.59|137.93|135.93|0
1654022280000|2022-05-31 18:38:00|137.76|135.76|138.26|136.26|138.26|136.26|137.76|135.76|0
1654022290000|2022-05-31 18:38:10|138.35|136.35|138.59|136.59|138.59|136.59|138.26|136.26|0
1654022300000|2022-05-31 18:38:20|139.09|137.09|139.26|137.26|139.43|137.43|139.09|137.09|0
1654022310000|2022-05-31 18:38:30|139.09|137.09|138.76|136.76|139.26|137.26|138.76|136.76|0
1654022320000|2022-05-31 18:38:40|138.43|136.43|137.43|135.43|138.43|136.43|137.43|135.43|0
1654022330000|2022-05-31 18:38:50|137.51|135.51|137.43|135.43|137.76|135.76|137.43|135.43|0
1654022340000|2022-05-31 18:39:00|137.26|135.26|137.59|135.59|137.59|135.59|137.1|135.1|0
1654022350000|2022-05-31 18:39:10|138.26|136.26|138.59|136.59|138.59|136.59|138.26|136.26|0
1654022360000|2022-05-31 18:39:20|138.26|136.26|138.59|136.59|138.59|136.59|138.26|136.26|0
1654022370000|2022-05-31 18:39:30|138.42|136.42|139.09|137.09|139.09|137.09|138.42|136.42|0
1654022380000|2022-05-31 18:39:40|138.76|136.76|137.92|135.92|138.76|136.76|137.92|135.92|0
1654022390000|2022-05-31 18:39:50|138.09|136.09|138.76|136.76|138.76|136.76|138.09|136.09|0
1654022400000|2022-05-31 18:40:00|138.42|136.42|138.92|136.92|138.92|136.92|138.42|136.42|0
1654022410000|2022-05-31 18:40:10|138.76|136.76|138.59|136.59|138.76|136.76|138.59|136.59|0
1654022420000|2022-05-31 18:40:20|138.76|136.76|138.84|136.84|138.84|136.84|138.76|136.76|0
1654022430000|2022-05-31 18:40:30|138.76|136.76|138.92|136.92|138.92|136.92|138.59|136.59|0
1654022440000|2022-05-31 18:40:40|139.76|137.76|139.59|137.59|139.93|137.93|139.59|137.59|0
1654022450000|2022-05-31 18:40:50|139.42|137.42|139.42|137.42|139.42|137.42|139.26|137.26|0
1654022460000|2022-05-31 18:41:00|139.76|137.76|140.93|138.93|140.93|138.93|139.76|137.76|0
1654022470000|2022-05-31 18:41:10|140.76|138.76|141.27|139.27|141.27|139.27|140.76|138.76|0
1654022480000|2022-05-31 18:41:20|141.1|139.1|141.61|139.61|141.61|139.61|141.1|139.1|0
1654022490000|2022-05-31 18:41:30|141.1|139.1|141.61|139.61|141.61|139.61|141.1|139.1|0
1654022500000|2022-05-31 18:41:40|141.77|139.77|143.13|141.13|143.13|141.13|141.77|139.77|0
1654022510000|2022-05-31 18:41:50|143.3|141.3|143.13|141.13|143.47|141.47|143.13|141.13|0
1654022520000|2022-05-31 18:42:00|144.15|142.15|145|143|145|143|144.15|142.15|0
1654022530000|2022-05-31 18:42:10|144.66|142.66|144.66|142.66|144.66|142.66|144.49|142.49|0
1654022540000|2022-05-31 18:42:20|144.32|142.32|144.49|142.49|144.49|142.49|144.15|142.15|0
1654022550000|2022-05-31 18:42:30|144.15|142.15|144.15|142.15|144.32|142.32|144.15|142.15|0
1654022560000|2022-05-31 18:42:40|143.81|141.81|143.98|141.98|143.98|141.98|143.72|141.72|0
1654022570000|2022-05-31 18:42:50|144.15|142.15|144.66|142.66|144.66|142.66|144.15|142.15|0
1654022580000|2022-05-31 18:43:00|145.17|143.17|145.51|143.51|145.51|143.51|145.17|143.17|0
1654022590000|2022-05-31 18:43:10|145.68|143.68|145.6|143.6|146.02|144.02|145.6|143.6|0
1654022600000|2022-05-31 18:43:20|145.34|143.34|144.83|142.83|145.34|143.34|144.83|142.83|0
1654022610000|2022-05-31 18:43:30|144.14|142.14|143.63|141.63|144.14|142.14|143.63|141.63|0
1654022620000|2022-05-31 18:43:40|143.8|141.8|143.97|141.97|144.14|142.14|143.8|141.8|0
1654022630000|2022-05-31 18:43:50|144.66|142.66|144.83|142.83|145|143|144.66|142.66|0
1654022640000|2022-05-31 18:44:00|144.4|142.4|145|143|145.17|143.17|144.4|142.4|0
1654022650000|2022-05-31 18:44:10|145.34|143.34|145.34|143.34|145.51|143.51|145.34|143.34|0
1654022660000|2022-05-31 18:44:20|145.17|143.17|145.51|143.51|145.51|143.51|145.17|143.17|0
1654022670000|2022-05-31 18:44:30|145.17|143.17|145|143|145.51|143.51|145|143|0
1654022680000|2022-05-31 18:44:40|145.51|143.51|145.34|143.34|145.51|143.51|145.17|143.17|0
1654022690000|2022-05-31 18:44:50|145.51|143.51|145.51|143.51|145.85|143.85|145.51|143.51|0
1654022700000|2022-05-31 18:45:00|146.19|144.19|146.37|144.37|146.88|144.88|146.19|144.19|0
1654022710000|2022-05-31 18:45:10|146.19|144.19|147.23|145.23|147.23|145.23|146.19|144.19|0
1654022720000|2022-05-31 18:45:20|147.4|145.4|147.91|145.91|147.91|145.91|147.22|145.22|0
1654022730000|2022-05-31 18:45:30|148.09|146.09|148.43|146.43|148.43|146.43|147.91|145.91|0
1654022740000|2022-05-31 18:45:40|148.61|146.61|149.13|147.13|149.13|147.13|148.61|146.61|0
1654022750000|2022-05-31 18:45:50|148.95|146.95|149.13|147.13|149.13|147.13|148.78|146.78|0
1654022760000|2022-05-31 18:46:00|149.47|147.47|149.3|147.3|149.82|147.82|149.13|147.13|0
1654022770000|2022-05-31 18:46:10|149.13|147.13|148.43|146.43|149.13|147.13|148.43|146.43|0
1654022780000|2022-05-31 18:46:20|148.95|146.95|148.78|146.78|148.95|146.95|148.78|146.78|0
1654022790000|2022-05-31 18:46:30|149.3|147.3|149.47|147.47|149.47|147.47|149.12|147.12|0
1654022800000|2022-05-31 18:46:40|149.82|147.82|149.99|147.99|149.99|147.99|149.82|147.82|0
1654022810000|2022-05-31 18:46:50|150.52|148.52|150.17|148.17|150.52|148.52|150.17|148.17|0
1654022820000|2022-05-31 18:47:00|150.86|148.86|150.86|148.86|151.56|149.56|150.86|148.86|0
1654022830000|2022-05-31 18:47:10|150.69|148.69|150.34|148.34|150.69|148.69|150.17|148.17|0
1654022840000|2022-05-31 18:47:20|150.51|148.51|149.99|147.99|150.51|148.51|149.99|147.99|0
1654022850000|2022-05-31 18:47:30|149.91|147.91|149.64|147.64|149.91|147.91|149.64|147.64|0
1654022860000|2022-05-31 18:47:40|149.82|147.82|149.82|147.82|149.99|147.99|149.64|147.64|0
1654022870000|2022-05-31 18:47:50|149.99|147.99|150.17|148.17|150.17|148.17|149.99|147.99|0
1654022880000|2022-05-31 18:48:00|150.51|148.51|150.69|148.69|150.86|148.86|150.51|148.51|0
1654022890000|2022-05-31 18:48:10|151.04|149.04|150.69|148.69|151.04|149.04|150.69|148.69|0
1654022900000|2022-05-31 18:48:20|151.21|149.21|151.74|149.74|151.74|149.74|151.21|149.21|0
1654022910000|2022-05-31 18:48:30|152.09|150.09|154.02|152.02|154.02|152.02|152.09|150.09|0
1654022920000|2022-05-31 18:48:40|153.41|151.41|153.41|151.41|153.41|151.41|153.41|151.41|0
1654022930000|2022-05-31 18:48:50|153.32|151.32|152.96|150.96|153.32|151.32|152.79|150.79|0
1654022940000|2022-05-31 18:49:00|153.05|151.05|152.61|150.61|153.32|151.32|152.61|150.61|0
1654022950000|2022-05-31 18:49:10|152.26|150.26|152.61|150.61|152.61|150.61|151.91|149.91|0
1654022960000|2022-05-31 18:49:20|152.88|150.88|153.14|151.14|153.31|151.31|152.44|150.44|0
1654022970000|2022-05-31 18:49:30|152.61|150.61|152.44|150.44|152.61|150.61|152.26|150.26|0
1654022980000|2022-05-31 18:49:40|152.08|150.08|151.56|149.56|152.08|150.08|151.56|149.56|0
1654022990000|2022-05-31 18:49:50|151.73|149.73|151.38|149.38|151.73|149.73|151.21|149.21|0
1654023000000|2022-05-31 18:50:00|151.73|149.73|151.73|149.73|151.73|149.73|151.56|149.56|0
1654023010000|2022-05-31 18:50:10|151.21|149.21|150.86|148.86|151.21|149.21|150.51|148.51|0
1654023020000|2022-05-31 18:50:20|151.21|149.21|151.73|149.73|151.73|149.73|151.03|149.03|0
1654023030000|2022-05-31 18:50:30|151.91|149.91|151.56|149.56|151.91|149.91|151.56|149.56|0
1654023040000|2022-05-31 18:50:40|151.73|149.73|151.21|149.21|151.73|149.73|150.86|148.86|0
1654023050000|2022-05-31 18:50:50|151.03|149.03|151.73|149.73|151.73|149.73|150.86|148.86|0
1654023060000|2022-05-31 18:51:00|151.56|149.56|150.86|148.86|151.56|149.56|150.86|148.86|0
1654023070000|2022-05-31 18:51:10|150.51|148.51|150.51|148.51|150.95|148.95|150.51|148.51|0
1654023080000|2022-05-31 18:51:20|150.6|148.6|150.68|148.68|150.68|148.68|150.51|148.51|0
1654023090000|2022-05-31 18:51:30|150.86|148.86|151.03|149.03|151.03|149.03|150.68|148.68|0
1654023100000|2022-05-31 18:51:40|150.68|148.68|150.25|148.25|150.68|148.68|150.25|148.25|0
1654023110000|2022-05-31 18:51:50|150.51|148.51|149.99|147.99|150.51|148.51|149.99|147.99|0
1654023120000|2022-05-31 18:52:00|150.51|148.51|149.64|147.64|150.51|148.51|149.64|147.64|0
1654023130000|2022-05-31 18:52:10|150.6|148.6|150.16|148.16|150.6|148.6|150.16|148.16|0
1654023140000|2022-05-31 18:52:20|150.33|148.33|151.21|149.21|151.21|149.21|149.98|147.98|0
1654023150000|2022-05-31 18:52:30|151.56|149.56|151.3|149.3|151.56|149.56|151.3|149.3|0
1654023160000|2022-05-31 18:52:40|152.08|150.08|154.29|152.29|154.29|152.29|150.78|148.78|0
1654023170000|2022-05-31 18:52:50|154.21|152.21|154.64|152.64|154.82|152.82|154.21|152.21|0
1654023180000|2022-05-31 18:53:00|154.47|152.47|155.69|153.69|155.69|153.69|154.47|152.47|0
1654023190000|2022-05-31 18:53:10|155.86|153.86|156.21|154.21|156.21|154.21|155.69|153.69|0
1654023200000|2022-05-31 18:53:20|155.86|153.86|155.34|153.34|155.86|153.86|155.26|153.26|0
1654023210000|2022-05-31 18:53:30|156.21|154.21|156.21|154.21|156.21|154.21|156.21|154.21|0
1654023220000|2022-05-31 18:53:40|155.95|153.95|155.86|153.86|155.95|153.95|155.78|153.78|0
1654023230000|2022-05-31 18:53:50|156.04|154.04|155.16|153.16|156.04|154.04|155.16|153.16|0
1654023240000|2022-05-31 18:54:00|155.34|153.34|155.86|153.86|155.86|153.86|155.34|153.34|0
1654023250000|2022-05-31 18:54:10|156.04|154.04|156.74|154.74|156.74|154.74|156.04|154.04|0
1654023260000|2022-05-31 18:54:20|156.04|154.04|156.56|154.56|156.74|154.74|156.04|154.04|0
1654023270000|2022-05-31 18:54:30|156.39|154.39|157.26|155.26|157.26|155.26|156.39|154.39|0
1654023280000|2022-05-31 18:54:40|156.35|154.35|157.23|155.23|157.23|155.23|156.35|154.35|0
1654023290000|2022-05-31 18:54:50|157.58|155.58|157.76|155.76|157.94|155.94|157.58|155.58|0
1654023300000|2022-05-31 18:55:00|158.12|156.12|158.47|156.47|158.83|156.83|158.12|156.12|0
1654023310000|2022-05-31 18:55:10|158.65|156.65|159.1|157.1|159.18|157.18|158.65|156.65|0
1654023320000|2022-05-31 18:55:20|158.92|156.92|158.83|156.83|158.92|156.92|158.47|156.47|0
1654023330000|2022-05-31 18:55:30|159|157|159.36|157.36|159.72|157.72|159|157|0
1654023340000|2022-05-31 18:55:40|159.54|157.54|159.36|157.36|159.54|157.54|159.36|157.36|0
1654023350000|2022-05-31 18:55:50|159.54|157.54|159.72|157.72|159.72|157.72|159.54|157.54|0
1654023360000|2022-05-31 18:56:00|160.79|158.79|159.54|157.54|161.15|159.15|159.54|157.54|0
1654023370000|2022-05-31 18:56:10|159.45|157.45|158.29|156.29|159.45|157.45|158.29|156.29|0
1654023380000|2022-05-31 18:56:20|158.21|156.21|158.29|156.29|158.47|156.47|158.21|156.21|0
1654023390000|2022-05-31 18:56:30|158.82|156.82|158.11|156.11|158.82|156.82|157.76|155.76|0
1654023400000|2022-05-31 18:56:40|157.76|155.76|157.4|155.4|158.29|156.29|157.4|155.4|0
1654023410000|2022-05-31 18:56:50|157.05|155.05|157.05|155.05|157.4|155.4|156.87|154.87|0
1654023420000|2022-05-31 18:57:00|157.4|155.4|157.23|155.23|157.93|155.93|157.23|155.23|0
1654023430000|2022-05-31 18:57:10|156.87|154.87|157.23|155.23|157.23|155.23|156.87|154.87|0
1654023440000|2022-05-31 18:57:20|156.52|154.52|156.52|154.52|156.52|154.52|156.34|154.34|0
1654023450000|2022-05-31 18:57:30|156.34|154.34|156.34|154.34|156.52|154.52|156.34|154.34|0
1654023460000|2022-05-31 18:57:40|156.52|154.52|155.99|153.99|156.52|154.52|155.99|153.99|0
1654023470000|2022-05-31 18:57:50|155.81|153.81|156.34|154.34|156.34|154.34|155.81|153.81|0
1654023480000|2022-05-31 18:58:00|156.52|154.52|156.16|154.16|156.52|154.52|155.81|153.81|0
1654023490000|2022-05-31 18:58:10|155.99|153.99|155.46|153.46|155.99|153.99|155.28|153.28|0
1654023500000|2022-05-31 18:58:20|155.81|153.81|155.81|153.81|155.81|153.81|155.46|153.46|0
1654023510000|2022-05-31 18:58:30|155.64|153.64|155.28|153.28|155.64|153.64|155.11|153.11|0
1654023520000|2022-05-31 18:58:40|154.93|152.93|154.58|152.58|154.93|152.93|154.58|152.58|0
1654023530000|2022-05-31 18:58:50|154.76|152.76|154.93|152.93|154.93|152.93|154.76|152.76|0
1654023540000|2022-05-31 18:59:00|154.76|152.76|154.06|152.06|155.28|153.28|154.06|152.06|0
1654023550000|2022-05-31 18:59:10|153.71|151.71|154.41|152.41|154.41|152.41|153.71|151.71|0
1654023560000|2022-05-31 18:59:20|154.85|152.85|154.76|152.76|154.93|152.93|154.23|152.23|0
1654023570000|2022-05-31 18:59:30|154.93|152.93|155.11|153.11|155.11|153.11|154.76|152.76|0
1654023580000|2022-05-31 18:59:40|154.93|152.93|156.16|154.16|156.16|154.16|154.93|152.93|0
1654023590000|2022-05-31 18:59:50|155.99|153.99|154.93|152.93|155.99|153.99|154.93|152.93|0
1654023600000|2022-05-31 19:00:00|155.28|153.28|156.69|154.69|156.69|154.69|155.28|153.28|0
1654023610000|2022-05-31 19:00:10|156.43|154.43|155.72|153.72|156.51|154.51|155.72|153.72|0
1654023620000|2022-05-31 19:00:20|156.16|154.16|156.34|154.34|156.34|154.34|155.63|153.63|0
1654023630000|2022-05-31 19:00:30|156.51|154.51|156.34|154.34|156.87|154.87|156.34|154.34|0
1654023640000|2022-05-31 19:00:40|156.16|154.16|157.22|155.22|157.22|155.22|156.16|154.16|0
1654023650000|2022-05-31 19:00:50|156.87|154.87|157.04|155.04|157.22|155.22|156.87|154.87|0
1654023660000|2022-05-31 19:01:00|156.51|154.51|156.16|154.16|156.51|154.51|156.16|154.16|0
1654023670000|2022-05-31 19:01:10|155.46|153.46|155.28|153.28|155.46|153.46|154.93|152.93|0
1654023680000|2022-05-31 19:01:20|155.63|153.63|155.63|153.63|155.81|153.81|155.63|153.63|0
1654023690000|2022-05-31 19:01:30|155.46|153.46|155.98|153.98|155.98|153.98|155.46|153.46|0
1654023700000|2022-05-31 19:01:40|155.46|153.46|155.1|153.1|155.46|153.46|155.1|153.1|0
1654023710000|2022-05-31 19:01:50|156.07|154.07|156.34|154.34|157.04|155.04|156.07|154.07|0
1654023720000|2022-05-31 19:02:00|157.75|155.75|158.28|156.28|158.73|156.73|157.75|155.75|0
1654023730000|2022-05-31 19:02:10|158.82|156.82|159.53|157.53|159.53|157.53|158.82|156.82|0
1654023740000|2022-05-31 19:02:20|159.09|157.09|160.06|158.06|160.06|158.06|159.09|157.09|0
1654023750000|2022-05-31 19:02:30|159.8|157.8|158.64|156.64|159.8|157.8|158.64|156.64|0
1654023760000|2022-05-31 19:02:40|158.81|156.81|158.64|156.64|159.17|157.17|158.64|156.64|0
1654023770000|2022-05-31 19:02:50|158.46|156.46|159.7|157.7|159.7|157.7|158.46|156.46|0
1654023780000|2022-05-31 19:03:00|159.8|157.8|159.17|157.17|159.8|157.8|159.17|157.17|0
1654023790000|2022-05-31 19:03:10|158.81|156.81|159.88|157.88|159.88|157.88|158.81|156.81|0
1654023800000|2022-05-31 19:03:20|160.42|158.42|160.6|158.6|160.6|158.6|160.42|158.42|0
1654023810000|2022-05-31 19:03:30|160.24|158.24|161.23|159.23|161.23|159.23|160.24|158.24|0
1654023820000|2022-05-31 19:03:40|161.49|159.49|162.03|160.03|162.03|160.03|161.49|159.49|0
1654023830000|2022-05-31 19:03:50|162.39|160.39|161.85|159.85|162.39|160.39|161.67|159.67|0
1654023840000|2022-05-31 19:04:00|162.03|160.03|160.69|158.69|162.03|160.03|160.42|158.42|0
1654023850000|2022-05-31 19:04:10|160.6|158.6|160.06|158.06|160.6|158.6|160.06|158.06|0
1654023860000|2022-05-31 19:04:20|159.88|157.88|158.81|156.81|159.97|157.97|158.63|156.63|0
1654023870000|2022-05-31 19:04:30|158.28|156.28|158.63|156.63|158.63|156.63|158.28|156.28|0
1654023880000|2022-05-31 19:04:40|158.99|156.99|158.1|156.1|158.99|156.99|158.1|156.1|0
1654023890000|2022-05-31 19:04:50|158.63|156.63|157.39|155.39|158.63|156.63|157.21|155.21|0
1654023900000|2022-05-31 19:05:00|157.57|155.57|158.46|156.46|158.46|156.46|157.39|155.39|0
1654023910000|2022-05-31 19:05:10|158.81|156.81|158.99|156.99|159.17|157.17|158.81|156.81|0
1654023920000|2022-05-31 19:05:20|158.1|156.1|158.28|156.28|158.28|156.28|158.1|156.1|0
1654023930000|2022-05-31 19:05:30|157.92|155.92|158.1|156.1|158.1|156.1|157.92|155.92|0
1654023940000|2022-05-31 19:05:40|158.45|156.45|158.63|156.63|158.81|156.81|158.45|156.45|0
1654023950000|2022-05-31 19:05:50|158.81|156.81|158.45|156.45|159.17|157.17|158.45|156.45|0
1654023960000|2022-05-31 19:06:00|158.63|156.63|158.9|156.9|158.99|156.99|158.63|156.63|0
1654023970000|2022-05-31 19:06:10|158.72|156.72|160.06|158.06|160.06|158.06|158.72|156.72|0
1654023980000|2022-05-31 19:06:20|160.41|158.41|160.41|158.41|160.59|158.59|160.41|158.41|0
1654023990000|2022-05-31 19:06:30|159.97|157.97|159.26|157.26|159.97|157.97|159.26|157.26|0
1654024000000|2022-05-31 19:06:40|159.16|157.16|158.63|156.63|159.16|157.16|158.63|156.63|0
1654024010000|2022-05-31 19:06:50|157.92|155.92|157.74|155.74|158.1|156.1|157.74|155.74|0
1654024020000|2022-05-31 19:07:00|156.86|154.86|157.03|155.03|157.03|155.03|156.86|154.86|0
1654024030000|2022-05-31 19:07:10|156.86|154.86|155.98|153.98|156.86|154.86|155.98|153.98|0
1654024040000|2022-05-31 19:07:20|156.15|154.15|155.97|153.97|156.15|154.15|155.1|153.1|0
1654024050000|2022-05-31 19:07:30|156.15|154.15|156.15|154.15|156.24|154.24|156.15|154.15|0
1654024060000|2022-05-31 19:07:40|155.62|153.62|154.57|152.57|155.62|153.62|154.57|152.57|0
1654024070000|2022-05-31 19:07:50|154.22|152.22|154.92|152.92|154.92|152.92|154.04|152.04|0
1654024080000|2022-05-31 19:08:00|155.62|153.62|155.62|153.62|156.15|154.15|155.62|153.62|0
1654024090000|2022-05-31 19:08:10|155.09|153.09|155.97|153.97|155.97|153.97|155.09|153.09|0
1654024100000|2022-05-31 19:08:20|155.8|153.8|155.97|153.97|155.97|153.97|155.62|153.62|0
1654024110000|2022-05-31 19:08:30|156.33|154.33|155.97|153.97|156.68|154.68|155.97|153.97|0
1654024120000|2022-05-31 19:08:40|155.8|153.8|155.09|153.09|155.8|153.8|155.09|153.09|0
1654024130000|2022-05-31 19:08:50|155.54|153.54|154.22|152.22|155.54|153.54|154.22|152.22|0
1654024140000|2022-05-31 19:09:00|154.04|152.04|154.04|152.04|154.04|152.04|154.04|152.04|0
1654024150000|2022-05-31 19:09:10|153.87|151.87|153.43|151.43|153.87|151.87|153.43|151.43|0
1654024160000|2022-05-31 19:09:20|153.34|151.34|153.17|151.17|153.52|151.52|153.17|151.17|0
1654024170000|2022-05-31 19:09:30|153.34|151.34|152.99|150.99|153.69|151.69|152.99|150.99|0
1654024180000|2022-05-31 19:09:40|152.82|150.82|152.82|150.82|153.17|151.17|152.82|150.82|0
1654024190000|2022-05-31 19:09:50|152.47|150.47|151.95|149.95|152.47|150.47|151.6|149.6|0
1654024200000|2022-05-31 19:10:00|152.64|150.64|152.47|150.47|153.69|151.69|152.47|150.47|0
1654024210000|2022-05-31 19:10:10|152.12|150.12|152.82|150.82|152.82|150.82|152.12|150.12|0
1654024220000|2022-05-31 19:10:20|152.99|150.99|153.51|151.51|153.51|151.51|152.99|150.99|0
1654024230000|2022-05-31 19:10:30|153.34|151.34|153.69|151.69|153.69|151.69|153.34|151.34|0
1654024240000|2022-05-31 19:10:40|154.56|152.56|154.21|152.21|154.91|152.91|154.21|152.21|0
1654024250000|2022-05-31 19:10:50|153.69|151.69|153.86|151.86|153.86|151.86|153.69|151.69|0
1654024260000|2022-05-31 19:11:00|153.51|151.51|152.99|150.99|153.51|151.51|152.64|150.64|0
1654024270000|2022-05-31 19:11:10|153.16|151.16|153.34|151.34|153.34|151.34|152.64|150.64|0
1654024280000|2022-05-31 19:11:20|153.78|151.78|154.21|152.21|154.21|152.21|153.78|151.78|0
1654024290000|2022-05-31 19:11:30|154.04|152.04|154.04|152.04|154.04|152.04|153.86|151.86|0
1654024300000|2022-05-31 19:11:40|154.91|152.91|154.04|152.04|154.91|152.91|154.04|152.04|0
1654024310000|2022-05-31 19:11:50|153.86|151.86|153.69|151.69|153.86|151.86|153.51|151.51|0
1654024320000|2022-05-31 19:12:00|154.74|152.74|154.74|152.74|154.91|152.91|154.56|152.56|0
1654024330000|2022-05-31 19:12:10|154.21|152.21|154.91|152.91|154.91|152.91|154.21|152.21|0
1654024340000|2022-05-31 19:12:20|155.62|153.62|155.97|153.97|155.97|153.97|155.44|153.44|0
1654024350000|2022-05-31 19:12:30|156.32|154.32|156.5|154.5|156.59|154.59|156.32|154.32|0
1654024360000|2022-05-31 19:12:40|156.14|154.14|155.79|153.79|156.14|154.14|155.79|153.79|0
1654024370000|2022-05-31 19:12:50|155.61|153.61|155.61|153.61|155.79|153.79|155.26|153.26|0
1654024380000|2022-05-31 19:13:00|155.26|153.26|154.74|152.74|155.26|153.26|154.56|152.56|0
1654024390000|2022-05-31 19:13:10|155.09|153.09|156.14|154.14|156.14|154.14|155.09|153.09|0
1654024400000|2022-05-31 19:13:20|155|153|154.3|152.3|155|153|154.3|152.3|0
1654024410000|2022-05-31 19:13:30|154.73|152.73|155.26|153.26|155.26|153.26|154.73|152.73|0
1654024420000|2022-05-31 19:13:40|154.73|152.73|154.03|152.03|154.73|152.73|153.86|151.86|0
1654024430000|2022-05-31 19:13:50|153.86|151.86|154.03|152.03|154.03|152.03|153.86|151.86|0
1654024440000|2022-05-31 19:14:00|153.33|151.33|153.08|151.08|153.68|151.68|152.98|150.98|0
1654024450000|2022-05-31 19:14:10|152.46|150.46|152.81|150.81|152.81|150.81|152.29|150.29|0
1654024460000|2022-05-31 19:14:20|152.98|150.98|152.64|150.64|152.98|150.98|152.46|150.46|0
1654024470000|2022-05-31 19:14:30|152.81|150.81|152.98|150.98|152.98|150.98|152.64|150.64|0
1654024480000|2022-05-31 19:14:40|153.68|151.68|152.81|150.81|153.68|151.68|152.81|150.81|0
1654024490000|2022-05-31 19:14:50|153.07|151.07|151.94|149.94|153.07|151.07|151.94|149.94|0
1654024500000|2022-05-31 19:15:00|150.9|148.9|150.03|148.03|150.9|148.9|150.03|148.03|0
1654024510000|2022-05-31 19:15:10|149.86|147.86|149.17|147.17|149.86|147.86|149.17|147.17|0
1654024520000|2022-05-31 19:15:20|149|147|148.65|146.65|149|147|148.65|146.65|0
1654024530000|2022-05-31 19:15:30|149|147|149.17|147.17|149.17|147.17|149|147|0
1654024540000|2022-05-31 19:15:40|149.69|147.69|148.83|146.83|149.69|147.69|148.83|146.83|0
1654024550000|2022-05-31 19:15:50|148.48|146.48|148.65|146.65|148.65|146.65|148.48|146.48|0
1654024560000|2022-05-31 19:16:00|147.54|145.54|147.28|145.28|148.23|146.23|147.28|145.28|0
1654024570000|2022-05-31 19:16:10|146.6|144.6|146.94|144.94|147.11|145.11|146.6|144.6|0
1654024580000|2022-05-31 19:16:20|146.77|144.77|146.26|144.26|146.77|144.77|146.26|144.26|0
1654024590000|2022-05-31 19:16:30|146.6|144.6|146.77|144.77|146.86|144.86|146.6|144.6|0
1654024600000|2022-05-31 19:16:40|146.94|144.94|146.94|144.94|146.94|144.94|146.6|144.6|0
1654024610000|2022-05-31 19:16:50|146.6|144.6|145.92|143.92|146.6|144.6|145.92|143.92|0
1654024620000|2022-05-31 19:17:00|146.09|144.09|147.11|145.11|147.11|145.11|145.92|143.92|0
1654024630000|2022-05-31 19:17:10|147.28|145.28|146.26|144.26|147.28|145.28|146.26|144.26|0
1654024640000|2022-05-31 19:17:20|145.92|143.92|145.75|143.75|145.92|143.92|145.5|143.5|0
1654024650000|2022-05-31 19:17:30|146.43|144.43|146.26|144.26|146.43|144.43|146.26|144.26|0
1654024660000|2022-05-31 19:17:40|145.75|143.75|146.09|144.09|146.09|144.09|145.58|143.58|0
1654024670000|2022-05-31 19:17:50|145.58|143.58|146.09|144.09|146.09|144.09|145.58|143.58|0
1654024680000|2022-05-31 19:18:00|146.77|144.77|146.43|144.43|146.94|144.94|146.43|144.43|0
1654024690000|2022-05-31 19:18:10|146.26|144.26|145.41|143.41|146.26|144.26|145.41|143.41|0
1654024700000|2022-05-31 19:18:20|145.24|143.24|146.09|144.09|146.09|144.09|145.24|143.24|0
1654024710000|2022-05-31 19:18:30|146.43|144.43|146.77|144.77|146.77|144.77|146.43|144.43|0
1654024720000|2022-05-31 19:18:40|146.51|144.51|147.62|145.62|147.62|145.62|146.51|144.51|0
1654024730000|2022-05-31 19:18:50|147.45|145.45|148.99|146.99|148.99|146.99|147.45|145.45|0
1654024740000|2022-05-31 19:19:00|148.65|146.65|148.82|146.82|149.17|147.17|148.65|146.65|0
1654024750000|2022-05-31 19:19:10|148.99|146.99|150.2|148.2|150.37|148.37|148.99|146.99|0
1654024760000|2022-05-31 19:19:20|150.03|148.03|150.54|148.54|150.54|148.54|150.03|148.03|0
1654024770000|2022-05-31 19:19:30|150.81|148.81|151.76|149.76|151.76|149.76|150.81|148.81|0
1654024780000|2022-05-31 19:19:40|151.93|149.93|152.11|150.11|152.28|150.28|151.41|149.41|0
1654024790000|2022-05-31 19:19:50|152.45|150.45|151.76|149.76|152.45|150.45|151.76|149.76|0
1654024800000|2022-05-31 19:20:00|151.67|149.67|151.76|149.76|151.76|149.76|151.06|149.06|0
1654024810000|2022-05-31 19:20:10|152.1|150.1|150.37|148.37|152.1|150.1|150.37|148.37|0
1654024820000|2022-05-31 19:20:20|150.54|148.54|150.37|148.37|150.54|148.54|150.2|148.2|0
1654024830000|2022-05-31 19:20:30|150.2|148.2|150.72|148.72|150.89|148.89|149.51|147.51|0
1654024840000|2022-05-31 19:20:40|150.2|148.2|150.02|148.02|150.2|148.2|149.68|147.68|0
1654024850000|2022-05-31 19:20:50|150.2|148.2|149.51|147.51|150.2|148.2|149.51|147.51|0
1654024860000|2022-05-31 19:21:00|150.37|148.37|149.85|147.85|150.37|148.37|149.68|147.68|0
1654024870000|2022-05-31 19:21:10|149.68|147.68|149.68|147.68|149.68|147.68|149.68|147.68|0
1654024880000|2022-05-31 19:21:20|150.02|148.02|150.46|148.46|150.46|148.46|150.02|148.02|0
1654024890000|2022-05-31 19:21:30|150.37|148.37|150.37|148.37|150.37|148.37|150.2|148.2|0
1654024900000|2022-05-31 19:21:40|150.02|148.02|149.85|147.85|150.02|148.02|149.68|147.68|0
1654024910000|2022-05-31 19:21:50|149.68|147.68|149.94|147.94|150.02|148.02|149.68|147.68|0
1654024920000|2022-05-31 19:22:00|149.85|147.85|149.5|147.5|150.02|148.02|149.5|147.5|0
1654024930000|2022-05-31 19:22:10|149.68|147.68|148.64|146.64|149.68|147.68|148.64|146.64|0
1654024940000|2022-05-31 19:22:20|148.56|146.56|148.3|146.3|148.56|146.56|148.3|146.3|0
1654024950000|2022-05-31 19:22:30|148.82|146.82|148.13|146.13|148.82|146.82|148.13|146.13|0
1654024960000|2022-05-31 19:22:40|148.47|146.47|148.13|146.13|148.47|146.47|148.13|146.13|0
1654024970000|2022-05-31 19:22:50|147.79|145.79|148.3|146.3|148.3|146.3|147.79|145.79|0
1654024980000|2022-05-31 19:23:00|147.96|145.96|146.59|144.59|147.96|145.96|146.59|144.59|0
1654024990000|2022-05-31 19:23:10|146.25|144.25|146.42|144.42|146.59|144.59|146.25|144.25|0
1654025000000|2022-05-31 19:23:20|146.08|144.08|146.59|144.59|146.76|144.76|146.08|144.08|0
1654025010000|2022-05-31 19:23:30|146.76|144.76|145.57|143.57|146.93|144.93|145.57|143.57|0
1654025020000|2022-05-31 19:23:40|145.91|143.91|145.57|143.57|145.91|143.91|145.57|143.57|0
1654025030000|2022-05-31 19:23:50|145.74|143.74|145.74|143.74|145.74|143.74|145.4|143.4|0
1654025040000|2022-05-31 19:24:00|146.08|144.08|146.76|144.76|146.76|144.76|146.08|144.08|0
1654025050000|2022-05-31 19:24:10|147.27|145.27|146.59|144.59|147.61|145.61|146.59|144.59|0
1654025060000|2022-05-31 19:24:20|146.42|144.42|147.61|145.61|147.61|145.61|146.42|144.42|0
1654025070000|2022-05-31 19:24:30|147.78|145.78|147.78|145.78|147.78|145.78|147.78|145.78|0
1654025080000|2022-05-31 19:24:40|148.3|146.3|147.44|145.44|148.3|146.3|147.44|145.44|0
1654025090000|2022-05-31 19:24:50|147.1|145.1|146.93|144.93|147.27|145.27|146.93|144.93|0
1654025100000|2022-05-31 19:25:00|146.76|144.76|147.1|145.1|147.27|145.27|146.76|144.76|0
1654025110000|2022-05-31 19:25:10|146.76|144.76|146.25|144.25|146.76|144.76|146.16|144.16|0
1654025120000|2022-05-31 19:25:20|146.08|144.08|146.59|144.59|146.59|144.59|146.08|144.08|0
1654025130000|2022-05-31 19:25:30|146.76|144.76|146.07|144.07|146.76|144.76|146.07|144.07|0
1654025140000|2022-05-31 19:25:40|146.42|144.42|147.02|145.02|147.02|145.02|146.42|144.42|0
1654025150000|2022-05-31 19:25:50|146.59|144.59|146.24|144.24|146.93|144.93|146.24|144.24|0
1654025160000|2022-05-31 19:26:00|145.82|143.82|146.07|144.07|146.24|144.24|145.82|143.82|0
1654025170000|2022-05-31 19:26:10|146.24|144.24|146.41|144.41|146.41|144.41|146.24|144.24|0
1654025180000|2022-05-31 19:26:20|146.58|144.58|146.41|144.41|146.58|144.58|146.41|144.41|0
1654025190000|2022-05-31 19:26:30|146.58|144.58|147.95|145.95|148.12|146.12|146.58|144.58|0
1654025200000|2022-05-31 19:26:40|147.78|145.78|148.29|146.29|148.29|146.29|147.78|145.78|0
1654025210000|2022-05-31 19:26:50|148.64|146.64|148.81|146.81|148.81|146.81|148.64|146.64|0
1654025220000|2022-05-31 19:27:00|148.64|146.64|148.47|146.47|148.64|146.64|147.78|145.78|0
1654025230000|2022-05-31 19:27:10|148.81|146.81|148.98|146.98|148.98|146.98|148.64|146.64|0
1654025240000|2022-05-31 19:27:20|148.81|146.81|148.81|146.81|148.81|146.81|148.46|146.46|0
1654025250000|2022-05-31 19:27:30|148.98|146.98|148.46|146.46|148.98|146.98|148.46|146.46|0
1654025260000|2022-05-31 19:27:40|148.64|146.64|147.61|145.61|148.64|146.64|147.61|145.61|0
1654025270000|2022-05-31 19:27:50|146.92|144.92|147.44|145.44|147.44|145.44|146.92|144.92|0
1654025280000|2022-05-31 19:28:00|147.61|145.61|146.58|144.58|147.61|145.61|146.58|144.58|0
1654025290000|2022-05-31 19:28:10|146.41|144.41|146.16|144.16|146.58|144.58|146.16|144.16|0
1654025300000|2022-05-31 19:28:20|146.33|144.33|145.9|143.9|146.33|144.33|145.56|143.56|0
1654025310000|2022-05-31 19:28:30|145.56|143.56|145.48|143.48|145.56|143.56|145.48|143.48|0
1654025320000|2022-05-31 19:28:40|145.39|143.39|145.39|143.39|145.39|143.39|145.39|143.39|0
1654025330000|2022-05-31 19:28:50|145.73|143.73|145.22|143.22|145.73|143.73|145.22|143.22|0
1654025340000|2022-05-31 19:29:00|145.56|143.56|146.07|144.07|146.07|144.07|145.56|143.56|0
1654025350000|2022-05-31 19:29:10|145.73|143.73|146.07|144.07|146.75|144.75|145.73|143.73|0
1654025360000|2022-05-31 19:29:20|146.41|144.41|146.41|144.41|146.41|144.41|146.24|144.24|0
1654025370000|2022-05-31 19:29:30|146.24|144.24|144.88|142.88|147.12|145.12|144.88|142.88|0
1654025380000|2022-05-31 19:29:40|144.71|142.71|144.71|142.71|145.05|143.05|144.71|142.71|0
1654025390000|2022-05-31 19:29:50|144.54|142.54|144.71|142.71|144.71|142.71|144.54|142.54|0
1654025400000|2022-05-31 19:30:00|145.22|143.22|143.85|141.85|145.22|143.22|143.85|141.85|0
1654025410000|2022-05-31 19:30:10|143.51|141.51|142.83|140.83|143.51|141.51|142.83|140.83|0
1654025420000|2022-05-31 19:30:20|142.66|140.66|143.17|141.17|143.17|141.17|142.66|140.66|0
1654025430000|2022-05-31 19:30:30|143|141|142.66|140.66|143|141|142.66|140.66|0
1654025440000|2022-05-31 19:30:40|142.92|140.92|141.98|139.98|142.92|140.92|141.98|139.98|0
1654025450000|2022-05-31 19:30:50|141.81|139.81|141.48|139.48|141.81|139.81|141.48|139.48|0
1654025460000|2022-05-31 19:31:00|140.97|138.97|140.29|138.29|140.97|138.97|140.29|138.29|0
1654025470000|2022-05-31 19:31:10|140.63|138.63|140.29|138.29|140.97|138.97|140.29|138.29|0
1654025480000|2022-05-31 19:31:20|140.63|138.63|140.63|138.63|140.63|138.63|140.29|138.29|0
1654025490000|2022-05-31 19:31:30|141.31|139.31|142.15|140.15|142.15|140.15|141.31|139.31|0
1654025500000|2022-05-31 19:31:40|141.98|139.98|142.49|140.49|142.49|140.49|141.98|139.98|0
1654025510000|2022-05-31 19:31:50|141.81|139.81|141.14|139.14|141.81|139.81|141.14|139.14|0
1654025520000|2022-05-31 19:32:00|140.8|138.8|140.63|138.63|140.8|138.8|140.63|138.63|0
1654025530000|2022-05-31 19:32:10|141.14|139.14|140.8|138.8|141.14|139.14|140.8|138.8|0
1654025540000|2022-05-31 19:32:20|140.97|138.97|140.8|138.8|140.97|138.97|140.63|138.63|0
1654025550000|2022-05-31 19:32:30|140.29|138.29|139.96|137.96|140.29|138.29|139.96|137.96|0
1654025560000|2022-05-31 19:32:40|139.79|137.79|139.96|137.96|139.96|137.96|139.79|137.79|0
1654025570000|2022-05-31 19:32:50|139.79|137.79|139.79|137.79|139.79|137.79|139.45|137.45|0
1654025580000|2022-05-31 19:33:00|139.96|137.96|140.12|138.12|140.12|138.12|139.96|137.96|0
1654025590000|2022-05-31 19:33:10|140.8|138.8|140.88|138.88|140.88|138.88|140.63|138.63|0
1654025600000|2022-05-31 19:33:20|140.63|138.63|139.96|137.96|140.63|138.63|139.96|137.96|0
1654025610000|2022-05-31 19:33:30|139.62|137.62|139.28|137.28|139.62|137.62|139.28|137.28|0
1654025620000|2022-05-31 19:33:40|139.12|137.12|139.12|137.12|139.28|137.28|139.12|137.12|0
1654025630000|2022-05-31 19:33:50|138.95|136.95|139.12|137.12|139.12|137.12|138.78|136.78|0
1654025640000|2022-05-31 19:34:00|139.79|137.79|139.04|137.04|139.79|137.79|139.04|137.04|0
1654025650000|2022-05-31 19:34:10|138.87|136.87|139.12|137.12|139.37|137.37|138.87|136.87|0
1654025660000|2022-05-31 19:34:20|139.28|137.28|140.12|138.12|140.12|138.12|139.28|137.28|0
1654025670000|2022-05-31 19:34:30|139.95|137.95|139.28|137.28|140.12|138.12|139.28|137.28|0
1654025680000|2022-05-31 19:34:40|139.45|137.45|138.95|136.95|139.45|137.45|138.95|136.95|0
1654025690000|2022-05-31 19:34:50|139.28|137.28|139.79|137.79|139.79|137.79|139.28|137.28|0
1654025700000|2022-05-31 19:35:00|140.12|138.12|139.95|137.95|140.29|138.29|139.95|137.95|0
1654025710000|2022-05-31 19:35:10|140.12|138.12|140.12|138.12|140.12|138.12|139.45|137.45|0
1654025720000|2022-05-31 19:35:20|140.46|138.46|140.29|138.29|140.46|138.46|140.29|138.29|0
1654025730000|2022-05-31 19:35:30|140.46|138.46|141.13|139.13|141.3|139.3|140.46|138.46|0
1654025740000|2022-05-31 19:35:40|141.3|139.3|141.47|139.47|141.47|139.47|140.96|138.96|0
1654025750000|2022-05-31 19:35:50|141.81|139.81|141.97|139.97|141.97|139.97|141.81|139.81|0
1654025760000|2022-05-31 19:36:00|141.89|139.89|142.48|140.48|142.48|140.48|141.89|139.89|0
1654025770000|2022-05-31 19:36:10|142.82|140.82|142.99|140.99|142.99|140.99|142.82|140.82|0
1654025780000|2022-05-31 19:36:20|142.82|140.82|142.65|140.65|142.82|140.82|142.65|140.65|0
1654025790000|2022-05-31 19:36:30|142.99|140.99|143.5|141.5|143.5|141.5|142.99|140.99|0
1654025800000|2022-05-31 19:36:40|143.16|141.16|142.31|140.31|143.16|141.16|142.31|140.31|0
1654025810000|2022-05-31 19:36:50|142.48|140.48|142.31|140.31|142.48|140.48|141.8|139.8|0
1654025820000|2022-05-31 19:37:00|142.48|140.48|142.14|140.14|142.99|140.99|142.14|140.14|0
1654025830000|2022-05-31 19:37:10|141.8|139.8|142.14|140.14|142.14|140.14|141.8|139.8|0
1654025840000|2022-05-31 19:37:20|141.97|139.97|142.14|140.14|142.14|140.14|141.63|139.63|0
1654025850000|2022-05-31 19:37:30|141.97|139.97|141.72|139.72|141.97|139.97|141.47|139.47|0
1654025860000|2022-05-31 19:37:40|141.55|139.55|141.97|139.97|141.97|139.97|141.55|139.55|0
1654025870000|2022-05-31 19:37:50|142.14|140.14|142.23|140.23|142.23|140.23|141.8|139.8|0
1654025880000|2022-05-31 19:38:00|142.14|140.14|141.97|139.97|142.14|140.14|141.8|139.8|0
1654025890000|2022-05-31 19:38:10|142.31|140.31|141.13|139.13|142.31|140.31|141.13|139.13|0
1654025900000|2022-05-31 19:38:20|141.3|139.3|141.13|139.13|141.46|139.46|141.13|139.13|0
1654025910000|2022-05-31 19:38:30|141.29|139.29|141.46|139.46|141.8|139.8|141.29|139.29|0
1654025920000|2022-05-31 19:38:40|140.45|138.45|140.45|138.45|140.62|138.62|140.28|138.28|0
1654025930000|2022-05-31 19:38:50|140.28|138.28|140.96|138.96|141.13|139.13|140.28|138.28|0
1654025940000|2022-05-31 19:39:00|141.46|139.46|140.79|138.79|141.46|139.46|140.79|138.79|0
1654025950000|2022-05-31 19:39:10|140.28|138.28|140.79|138.79|140.79|138.79|140.28|138.28|0
1654025960000|2022-05-31 19:39:20|140.96|138.96|141.12|139.12|141.12|139.12|140.96|138.96|0
1654025970000|2022-05-31 19:39:30|141.29|139.29|142.14|140.14|142.14|140.14|141.29|139.29|0
1654025980000|2022-05-31 19:39:40|141.8|139.8|141.8|139.8|141.97|139.97|141.63|139.63|0
1654025990000|2022-05-31 19:39:50|141.97|139.97|141.8|139.8|141.97|139.97|141.8|139.8|0
1654026000000|2022-05-31 19:40:00|141.97|139.97|141.8|139.8|142.14|140.14|141.12|139.12|0
1654026010000|2022-05-31 19:40:10|141.97|139.97|141.12|139.12|141.97|139.97|141.12|139.12|0
1654026020000|2022-05-31 19:40:20|141.63|139.63|142.31|140.31|142.31|140.31|141.63|139.63|0
1654026030000|2022-05-31 19:40:30|142.14|140.14|141.8|139.8|142.14|140.14|141.8|139.8|0
1654026040000|2022-05-31 19:40:40|141.29|139.29|140.62|138.62|141.29|139.29|140.62|138.62|0
1654026050000|2022-05-31 19:40:50|140.45|138.45|140.62|138.62|140.95|138.95|140.45|138.45|0
1654026060000|2022-05-31 19:41:00|140.28|138.28|140.45|138.45|140.45|138.45|140.28|138.28|0
1654026070000|2022-05-31 19:41:10|140.28|138.28|140.28|138.28|140.78|138.78|140.28|138.28|0
1654026080000|2022-05-31 19:41:20|140.11|138.11|140.78|138.78|140.78|138.78|139.94|137.94|0
1654026090000|2022-05-31 19:41:30|140.62|138.62|140.95|138.95|140.95|138.95|140.62|138.62|0
1654026100000|2022-05-31 19:41:40|140.62|138.62|141.12|139.12|141.12|139.12|140.62|138.62|0
1654026110000|2022-05-31 19:41:50|140.78|138.78|140.95|138.95|140.95|138.95|140.78|138.78|0
1654026120000|2022-05-31 19:42:00|141.97|139.97|142.47|140.47|142.81|140.81|141.97|139.97|0
1654026130000|2022-05-31 19:42:10|142.64|140.64|144.18|142.18|144.18|142.18|142.64|140.64|0
1654026140000|2022-05-31 19:42:20|144.52|142.52|143.32|141.32|144.52|142.52|143.32|141.32|0
1654026150000|2022-05-31 19:42:30|143.15|141.15|142.47|140.47|143.15|141.15|142.47|140.47|0
1654026160000|2022-05-31 19:42:40|142.64|140.64|143.15|141.15|143.15|141.15|142.64|140.64|0
1654026170000|2022-05-31 19:42:50|142.98|140.98|142.81|140.81|142.98|140.98|142.47|140.47|0
1654026180000|2022-05-31 19:43:00|143.32|141.32|144.17|142.17|144.17|142.17|143.32|141.32|0
1654026190000|2022-05-31 19:43:10|144.34|142.34|144|142|144.34|142.34|144|142|0
1654026200000|2022-05-31 19:43:20|144.17|142.17|143.66|141.66|144.17|142.17|143.66|141.66|0
1654026210000|2022-05-31 19:43:30|143.49|141.49|143.66|141.66|143.66|141.66|142.98|140.98|0
1654026220000|2022-05-31 19:43:40|143.83|141.83|144.17|142.17|144.51|142.51|143.83|141.83|0
1654026230000|2022-05-31 19:43:50|144.34|142.34|144.77|142.77|144.86|142.86|144.34|142.34|0
1654026240000|2022-05-31 19:44:00|144.86|142.86|145.89|143.89|145.89|143.89|144.86|142.86|0
1654026250000|2022-05-31 19:44:10|146.06|144.06|146.57|144.57|146.57|144.57|146.06|144.06|0
1654026260000|2022-05-31 19:44:20|146.75|144.75|146.92|144.92|146.92|144.92|146.75|144.75|0
1654026270000|2022-05-31 19:44:30|146.4|144.4|146.23|144.23|146.75|144.75|146.23|144.23|0
1654026280000|2022-05-31 19:44:40|146.75|144.75|147.09|145.09|147.09|145.09|146.57|144.57|0
1654026290000|2022-05-31 19:44:50|147.26|145.26|147.78|145.78|147.95|145.95|147.26|145.26|0
1654026300000|2022-05-31 19:45:00|148.3|146.3|148.82|146.82|148.82|146.82|148.3|146.3|0
1654026310000|2022-05-31 19:45:10|147.78|145.78|148.3|146.3|149.34|147.34|147.78|145.78|0
1654026320000|2022-05-31 19:45:20|148.65|146.65|147.78|145.78|148.65|146.65|147.78|145.78|0
1654026330000|2022-05-31 19:45:30|147.95|145.95|147.61|145.61|148.3|146.3|147.61|145.61|0
1654026340000|2022-05-31 19:45:40|147.26|145.26|146.57|144.57|147.26|145.26|146.57|144.57|0
1654026350000|2022-05-31 19:45:50|147.09|145.09|146.92|144.92|147.09|145.09|146.74|144.74|0
1654026360000|2022-05-31 19:46:00|147.26|145.26|146.4|144.4|147.26|145.26|146.4|144.4|0
1654026370000|2022-05-31 19:46:10|146.23|144.23|146.4|144.4|146.4|144.4|146.23|144.23|0
1654026380000|2022-05-31 19:46:20|146.57|144.57|145.71|143.71|146.57|144.57|144.68|142.68|0
1654026390000|2022-05-31 19:46:30|145.54|143.54|145.88|143.88|145.88|143.88|145.2|143.2|0
1654026400000|2022-05-31 19:46:40|145.54|143.54|145.02|143.02|145.54|143.54|144.85|142.85|0
1654026410000|2022-05-31 19:46:50|144.85|142.85|145.37|143.37|145.37|143.37|144.51|142.51|0
1654026420000|2022-05-31 19:47:00|145.02|143.02|145.19|143.19|145.19|143.19|144.85|142.85|0
1654026430000|2022-05-31 19:47:10|145.37|143.37|146.22|144.22|146.22|144.22|145.02|143.02|0
1654026440000|2022-05-31 19:47:20|146.05|144.05|146.74|144.74|146.74|144.74|146.05|144.05|0
1654026450000|2022-05-31 19:47:30|146.4|144.4|147.09|145.09|147.09|145.09|146.4|144.4|0
1654026460000|2022-05-31 19:47:40|146.74|144.74|148.3|146.3|148.3|146.3|146.74|144.74|0
1654026470000|2022-05-31 19:47:50|148.64|146.64|147.95|145.95|148.82|146.82|147.95|145.95|0
1654026480000|2022-05-31 19:48:00|148.39|146.39|147.6|145.6|148.39|146.39|147.52|145.52|0
1654026490000|2022-05-31 19:48:10|147.87|145.87|148.12|146.12|148.82|146.82|147.87|145.87|0
1654026500000|2022-05-31 19:48:20|147.95|145.95|148.3|146.3|148.3|146.3|147.95|145.95|0
1654026510000|2022-05-31 19:48:30|148.12|146.12|148.12|146.12|148.12|146.12|147.95|145.95|0
1654026520000|2022-05-31 19:48:40|147.78|145.78|147.78|145.78|147.78|145.78|147.08|145.08|0
1654026530000|2022-05-31 19:48:50|147.95|145.95|148.82|146.82|148.82|146.82|147.95|145.95|0
1654026540000|2022-05-31 19:49:00|148.81|146.81|148.73|146.73|148.99|146.99|148.47|146.47|0
1654026550000|2022-05-31 19:49:10|149.86|147.86|149.34|147.34|149.86|147.86|149.34|147.34|0
1654026560000|2022-05-31 19:49:20|149.16|147.16|148.12|146.12|149.16|147.16|148.12|146.12|0
1654026570000|2022-05-31 19:49:30|148.47|146.47|148.99|146.99|148.99|146.99|147.6|145.6|0
1654026580000|2022-05-31 19:49:40|148.81|146.81|148.64|146.64|148.81|146.81|148.21|146.21|0
1654026590000|2022-05-31 19:49:50|148.29|146.29|147.77|145.77|148.29|146.29|147.77|145.77|0
1654026600000|2022-05-31 19:50:00|145.7|143.7|143.31|141.31|145.7|143.7|142.63|140.63|0
1654026610000|2022-05-31 19:50:10|142.63|140.63|141.45|139.45|142.63|140.63|141.45|139.45|0
1654026620000|2022-05-31 19:50:20|140.94|138.94|140.94|138.94|140.94|138.94|140.1|138.1|0
1654026630000|2022-05-31 19:50:30|140.52|138.52|142.46|140.46|142.46|140.46|140.52|138.52|0
1654026640000|2022-05-31 19:50:40|142.29|140.29|141.45|139.45|142.29|140.29|141.45|139.45|0
1654026650000|2022-05-31 19:50:50|142.46|140.46|142.29|140.29|142.46|140.46|141.95|139.95|0
1654026660000|2022-05-31 19:51:00|141.95|139.95|143.82|141.82|143.82|141.82|141.95|139.95|0
1654026670000|2022-05-31 19:51:10|143.99|141.99|143.99|141.99|144.33|142.33|143.99|141.99|0
1654026680000|2022-05-31 19:51:20|144.33|142.33|143.82|141.82|144.33|142.33|143.65|141.65|0
1654026690000|2022-05-31 19:51:30|143.99|141.99|144.33|142.33|144.67|142.67|143.99|141.99|0
1654026700000|2022-05-31 19:51:40|143.82|141.82|142.63|140.63|143.82|141.82|142.63|140.63|0
1654026710000|2022-05-31 19:51:50|141.78|139.78|141.78|139.78|142.12|140.12|141.27|139.27|0
1654026720000|2022-05-31 19:52:00|141.95|139.95|141.44|139.44|141.95|139.95|140.77|138.77|0
1654026730000|2022-05-31 19:52:10|141.78|139.78|143.65|141.65|143.65|141.65|141.78|139.78|0
1654026740000|2022-05-31 19:52:20|143.82|141.82|143.14|141.14|143.82|141.82|143.14|141.14|0
1654026750000|2022-05-31 19:52:30|143.57|141.57|142.63|140.63|143.57|141.57|142.46|140.46|0
1654026760000|2022-05-31 19:52:40|143.4|141.4|141.95|139.95|143.4|141.4|141.95|139.95|0
1654026770000|2022-05-31 19:52:50|142.46|140.46|142.97|140.97|142.97|140.97|142.46|140.46|0
1654026780000|2022-05-31 19:53:00|144.16|142.16|144.33|142.33|144.42|142.42|144.16|142.16|0
1654026790000|2022-05-31 19:53:10|144.67|142.67|146.04|144.04|146.04|144.04|144.67|142.67|0
1654026800000|2022-05-31 19:53:20|145.79|143.79|145.7|143.7|145.87|143.87|145.53|143.53|0
1654026810000|2022-05-31 19:53:30|145.36|143.36|145.7|143.7|145.7|143.7|145.36|143.36|0
1654026820000|2022-05-31 19:53:40|146.22|144.22|146.73|144.73|147.08|145.08|146.22|144.22|0
1654026830000|2022-05-31 19:53:50|146.56|144.56|146.73|144.73|146.73|144.73|146.48|144.48|0
1654026840000|2022-05-31 19:54:00|146.04|144.04|145.7|143.7|146.04|144.04|145.53|143.53|0
1654026850000|2022-05-31 19:54:10|145.18|143.18|145.87|143.87|145.87|143.87|145.18|143.18|0
1654026860000|2022-05-31 19:54:20|145.7|143.7|146.56|144.56|146.56|144.56|145.7|143.7|0
1654026870000|2022-05-31 19:54:30|146.04|144.04|146.04|144.04|146.39|144.39|146.04|144.04|0
1654026880000|2022-05-31 19:54:40|147.68|145.68|149.94|147.94|150.2|148.2|147.68|145.68|0
1654026890000|2022-05-31 19:54:50|150.37|148.37|150.55|148.55|151.07|149.07|150.37|148.37|0
1654026900000|2022-05-31 19:55:00|150.37|148.37|152.48|150.48|152.48|150.48|150.37|148.37|0
1654026910000|2022-05-31 19:55:10|152.83|150.83|152.83|150.83|153.53|151.53|152.65|150.65|0
1654026920000|2022-05-31 19:55:20|153.01|151.01|153|151|153.01|151.01|152.12|150.12|0
1654026930000|2022-05-31 19:55:30|153.18|151.18|153.53|151.53|153.53|151.53|152.48|150.48|0
1654026940000|2022-05-31 19:55:40|153.89|151.89|154.6|152.6|154.6|152.6|153.89|151.89|0
1654026950000|2022-05-31 19:55:50|154.77|152.77|154.42|152.42|155.3|153.3|154.42|152.42|0
1654026960000|2022-05-31 19:56:00|154.77|152.77|154.77|152.77|154.77|152.77|153.89|151.89|0
1654026970000|2022-05-31 19:56:10|154.59|152.59|154.77|152.77|154.77|152.77|154.24|152.24|0
1654026980000|2022-05-31 19:56:20|155.3|153.3|154.95|152.95|155.3|153.3|154.77|152.77|0
1654026990000|2022-05-31 19:56:30|155.66|153.66|156.37|154.37|156.37|154.37|155.66|153.66|0
1654027000000|2022-05-31 19:56:40|156.73|154.73|156.55|154.55|156.73|154.73|156.37|154.37|0
1654027010000|2022-05-31 19:56:50|156.29|154.29|155.84|153.84|156.29|154.29|155.66|153.66|0
1654027020000|2022-05-31 19:57:00|156.73|154.73|156.73|154.73|157.08|155.08|156.73|154.73|0
1654027030000|2022-05-31 19:57:10|157.26|155.26|157.26|155.26|157.26|155.26|157.08|155.08|0
1654027040000|2022-05-31 19:57:20|156.55|154.55|156.73|154.73|157.08|155.08|156.55|154.55|0
1654027050000|2022-05-31 19:57:30|156.55|154.55|156.55|154.55|157.08|155.08|156.55|154.55|0
1654027060000|2022-05-31 19:57:40|156.73|154.73|156.19|154.19|156.73|154.73|156.01|154.01|0
1654027070000|2022-05-31 19:57:50|156.37|154.37|156.19|154.19|156.37|154.37|156.19|154.19|0
1654027080000|2022-05-31 19:58:00|155.48|153.48|155.66|153.66|155.66|153.66|154.95|152.95|0
1654027090000|2022-05-31 19:58:10|155.83|153.83|156.01|154.01|156.01|154.01|155.3|153.3|0
1654027100000|2022-05-31 19:58:20|156.55|154.55|156.37|154.37|156.55|154.55|156.01|154.01|0
1654027110000|2022-05-31 19:58:30|156.01|154.01|156.19|154.19|156.37|154.37|156.01|154.01|0
1654027120000|2022-05-31 19:58:40|155.83|153.83|155.66|153.66|156.19|154.19|155.3|153.3|0
1654027130000|2022-05-31 19:58:50|156.01|154.01|155.66|153.66|156.01|154.01|155.3|153.3|0
1654027140000|2022-05-31 19:59:00|155.48|153.48|156.72|154.72|157.08|155.08|155.48|153.48|0
1654027150000|2022-05-31 19:59:10|157.98|155.98|157.62|155.62|158.16|156.16|157.62|155.62|0
1654027160000|2022-05-31 19:59:20|157.98|155.98|157.8|155.8|157.98|155.98|157.08|155.08|0
1654027170000|2022-05-31 19:59:30|157.62|155.62|156.37|154.37|157.62|155.62|156.37|154.37|0
1654027180000|2022-05-31 19:59:40|156.19|154.19|156.37|154.37|156.37|154.37|156.19|154.19|0
1654027190000|2022-05-31 19:59:50|154.94|152.94|152.82|150.82|154.94|152.94|152.82|150.82|0
1654027200000|2022-05-31 20:00:00|155.83|153.83|155.3|153.3|155.83|153.83|153.7|151.7|0
1654027210000|2022-05-31 20:00:10|155.48|153.48|154.59|152.59|155.48|153.48|154.59|152.59|0
1654027220000|2022-05-31 20:00:20|154.23|152.23|153.35|151.35|154.23|152.23|152.74|150.74|0
1654027230000|2022-05-31 20:00:30|153.88|151.88|154.06|152.06|154.59|152.59|153.88|151.88|0
1654027240000|2022-05-31 20:00:40|153.53|151.53|153.53|151.53|153.7|151.7|153.53|151.53|0
1654027250000|2022-05-31 20:00:50|153.7|151.7|153.88|151.88|154.06|152.06|153.7|151.7|0
1654027260000|2022-05-31 20:01:00|153.53|151.53|154.76|152.76|155.12|153.12|153.53|151.53|0
1654027270000|2022-05-31 20:01:10|154.06|152.06|155.12|153.12|155.12|153.12|154.06|152.06|0
1654027280000|2022-05-31 20:01:20|155.3|153.3|155.83|153.83|155.83|153.83|155.3|153.3|0
1654027290000|2022-05-31 20:01:30|155.74|153.74|156.72|154.72|156.9|154.9|155.74|153.74|0
1654027300000|2022-05-31 20:01:40|156.19|154.19|157.08|155.08|157.08|155.08|156.19|154.19|0
1654027310000|2022-05-31 20:01:50|156.54|154.54|157.26|155.26|157.26|155.26|156.54|154.54|0
1654027320000|2022-05-31 20:02:00|157.44|155.44|157.79|155.79|157.79|155.79|157.44|155.44|0
1654027330000|2022-05-31 20:02:10|157.44|155.44|157.08|155.08|157.44|155.44|156.54|154.54|0
1654027340000|2022-05-31 20:02:20|157.26|155.26|157.26|155.26|157.26|155.26|157.26|155.26|0
1654027350000|2022-05-31 20:02:30|157.08|155.08|156.9|154.9|157.08|155.08|156.72|154.72|0
1654027360000|2022-05-31 20:02:40|156.72|154.72|157.08|155.08|157.08|155.08|156.72|154.72|0
1654027370000|2022-05-31 20:02:50|156.99|154.99|156.9|154.9|157.08|155.08|156.72|154.72|0
1654027380000|2022-05-31 20:03:00|156.72|154.72|155.83|153.83|156.72|154.72|155.29|153.29|0
1654027390000|2022-05-31 20:03:10|155.47|153.47|156.36|154.36|156.36|154.36|155.47|153.47|0
1654027400000|2022-05-31 20:03:20|156.54|154.54|157.08|155.08|157.08|155.08|156.54|154.54|0
1654027410000|2022-05-31 20:03:30|157.25|155.25|157.43|155.43|157.43|155.43|157.25|155.25|0
1654027420000|2022-05-31 20:03:40|157.25|155.25|157.35|155.35|157.35|155.35|157.25|155.25|0
1654027430000|2022-05-31 20:03:50|157.43|155.43|157.25|155.25|157.53|155.53|157.25|155.25|0
1654027440000|2022-05-31 20:04:00|157.43|155.43|157.97|155.97|157.97|155.97|157.43|155.43|0
1654027450000|2022-05-31 20:04:10|158.15|156.15|158.33|156.33|158.33|156.33|158.15|156.15|0
1654027460000|2022-05-31 20:04:20|157.97|155.97|158.24|156.24|158.24|156.24|157.97|155.97|0
1654027470000|2022-05-31 20:04:30|157.97|155.97|158.15|156.15|158.33|156.33|157.97|155.97|0
1654027480000|2022-05-31 20:04:40|157.97|155.97|158.33|156.33|158.51|156.51|157.97|155.97|0
1654027490000|2022-05-31 20:04:50|158.69|156.69|158.69|156.69|158.87|156.87|158.69|156.69|0
1654027500000|2022-05-31 20:05:00|158.78|156.78|158.69|156.69|158.87|156.87|158.69|156.69|0
1654027510000|2022-05-31 20:05:10|159.05|157.05|159.14|157.14|159.59|157.59|158.87|156.87|0
1654027520000|2022-05-31 20:05:20|159.77|157.77|159.95|157.95|159.95|157.95|159.59|157.59|0
1654027530000|2022-05-31 20:05:30|159.58|157.58|159.77|157.77|159.95|157.95|159.58|157.58|0
1654027540000|2022-05-31 20:05:40|160.49|158.49|160.49|158.49|160.85|158.85|160.49|158.49|0
1654027550000|2022-05-31 20:05:50|160.67|158.67|160.85|158.85|160.85|158.85|160.49|158.49|0
1654027560000|2022-05-31 20:06:00|160.58|158.58|160.49|158.49|161.03|159.03|160.49|158.49|0
1654027570000|2022-05-31 20:06:10|159.58|157.58|159.76|157.76|160.22|158.22|159.58|157.58|0
1654027580000|2022-05-31 20:06:20|159.58|157.58|159.4|157.4|159.58|157.58|159.4|157.4|0
1654027590000|2022-05-31 20:06:30|159.22|157.22|159.58|157.58|159.58|157.58|159.04|157.04|0
1654027600000|2022-05-31 20:06:40|159.4|157.4|159.22|157.22|159.4|157.4|159.22|157.22|0
1654027610000|2022-05-31 20:06:50|159.04|157.04|158.86|156.86|159.04|157.04|158.86|156.86|0
1654027620000|2022-05-31 20:07:00|158.68|156.68|159.04|157.04|159.04|157.04|158.68|156.68|0
1654027630000|2022-05-31 20:07:10|158.68|156.68|158.5|156.5|158.68|156.68|158.5|156.5|0
1654027640000|2022-05-31 20:07:20|158.32|156.32|158.32|156.32|158.32|156.32|158.14|156.14|0
1654027650000|2022-05-31 20:07:30|158.14|156.14|158.86|156.86|158.86|156.86|157.96|155.96|0
1654027660000|2022-05-31 20:07:40|158.68|156.68|158.86|156.86|159.04|157.04|158.68|156.68|0
1654027670000|2022-05-31 20:07:50|159.04|157.04|158.86|156.86|159.04|157.04|158.86|156.86|0
1654027680000|2022-05-31 20:08:00|159.22|157.22|158.95|156.95|159.22|157.22|158.95|156.95|0
1654027690000|2022-05-31 20:08:10|158.86|156.86|159.04|157.04|159.04|157.04|158.68|156.68|0
1654027700000|2022-05-31 20:08:20|158.95|156.95|158.86|156.86|158.95|156.95|158.68|156.68|0
1654027710000|2022-05-31 20:08:30|158.68|156.68|158.68|156.68|158.86|156.86|158.68|156.68|0
1654027720000|2022-05-31 20:08:40|158.86|156.86|158.5|156.5|158.86|156.86|158.5|156.5|0
1654027730000|2022-05-31 20:08:50|158.68|156.68|158.5|156.5|158.68|156.68|158.5|156.5|0
1654027740000|2022-05-31 20:09:00|158.68|156.68|158.32|156.32|158.68|156.68|158.14|156.14|0
1654027750000|2022-05-31 20:09:10|158.14|156.14|157.96|155.96|158.14|156.14|157.96|155.96|0
1654027760000|2022-05-31 20:09:20|158.14|156.14|158.32|156.32|158.32|156.32|158.14|156.14|0
1654027770000|2022-05-31 20:09:30|158.14|156.14|158.5|156.5|158.68|156.68|158.14|156.14|0
1654027780000|2022-05-31 20:09:40|158.14|156.14|158.32|156.32|158.32|156.32|158.14|156.14|0
1654027790000|2022-05-31 20:09:50|158.5|156.5|158.86|156.86|158.86|156.86|158.5|156.5|0
1654027800000|2022-05-31 20:10:00|158.68|156.68|158.5|156.5|158.68|156.68|158.5|156.5|0
1654027810000|2022-05-31 20:10:10|158.32|156.32|157.96|155.96|158.32|156.32|157.96|155.96|0
1654027820000|2022-05-31 20:10:20|157.87|155.87|157.78|155.78|157.96|155.96|157.78|155.78|0
1654027830000|2022-05-31 20:10:30|157.07|155.07|156.89|154.89|157.07|155.07|156.71|154.71|0
1654027840000|2022-05-31 20:10:40|157.24|155.24|157.16|155.16|157.24|155.24|157.16|155.16|0
1654027850000|2022-05-31 20:10:50|156.71|154.71|157.06|155.06|157.07|155.07|156.71|154.71|0
1654027860000|2022-05-31 20:11:00|157.24|155.24|157.42|155.42|157.42|155.42|157.24|155.24|0
1654027870000|2022-05-31 20:11:10|157.78|155.78|157.24|155.24|157.78|155.78|157.24|155.24|0
1654027880000|2022-05-31 20:11:20|157.06|155.06|156.53|154.53|157.24|155.24|156.53|154.53|0
1654027890000|2022-05-31 20:11:30|156.35|154.35|156.35|154.35|156.71|154.71|156.35|154.35|0
1654027900000|2022-05-31 20:11:40|155.82|153.82|155.28|153.28|155.82|153.82|154.93|152.93|0
1654027910000|2022-05-31 20:11:50|155.73|153.73|155.82|153.82|155.91|153.91|155.73|153.73|0
1654027920000|2022-05-31 20:12:00|156.17|154.17|155.81|153.81|156.17|154.17|155.81|153.81|0
1654027930000|2022-05-31 20:12:10|155.28|153.28|154.22|152.22|155.28|153.28|154.04|152.04|0
1654027940000|2022-05-31 20:12:20|154.39|152.39|152.63|150.63|154.39|152.39|152.63|150.63|0
1654027950000|2022-05-31 20:12:30|153.3|151.3|153.91|151.91|153.91|151.91|153.3|151.3|0
1654027960000|2022-05-31 20:12:40|154.18|152.18|154.62|152.62|154.62|152.62|154.18|152.18|0
1654027970000|2022-05-31 20:12:50|154.45|152.45|154.27|152.27|154.45|152.45|154.27|152.27|0
1654027980000|2022-05-31 20:13:00|154.09|152.09|154.71|152.71|154.71|152.71|154.09|152.09|0
1654027990000|2022-05-31 20:13:10|154.44|152.44|154.62|152.62|154.62|152.62|154.44|152.44|0
1654028000000|2022-05-31 20:13:20|154.71|152.71|154.44|152.44|154.71|152.71|154.36|152.36|0
1654028010000|2022-05-31 20:13:30|154.62|152.62|155.16|153.16|155.16|153.16|154.62|152.62|0
1654028020000|2022-05-31 20:13:40|154.98|152.98|155.15|153.15|155.33|153.33|154.98|152.98|0
1654028030000|2022-05-31 20:13:50|155.51|153.51|155.87|153.87|155.87|153.87|155.33|153.33|0
1654028040000|2022-05-31 20:14:00|156.14|154.14|156.4|154.4|156.4|154.4|156.14|154.14|0
1654028050000|2022-05-31 20:14:10|156.05|154.05|156.22|154.22|156.22|154.22|156.05|154.05|0
1654028060000|2022-05-31 20:14:20|156.4|154.4|157.03|155.03|157.03|155.03|156.4|154.4|0
1654028070000|2022-05-31 20:14:30|157.12|155.12|157.75|155.75|157.84|155.84|157.12|155.12|0
1654028080000|2022-05-31 20:14:40|157.66|155.66|157.39|155.39|157.66|155.66|157.3|155.3|0
1654028090000|2022-05-31 20:14:50|157.12|155.12|156.58|154.58|157.12|155.12|156.58|154.58|0
1654028110000|2022-05-31 20:15:10|156.42|154.02|156.42|154.02|156.6|154.2|156.42|154.02|0
1654028120000|2022-05-31 20:15:20|156.6|154.2|156.6|154.2|156.78|154.38|156.6|154.2|0
1654028130000|2022-05-31 20:15:30|156.42|154.02|156.42|154.02|156.6|154.2|156.42|154.02|0
1654028140000|2022-05-31 20:15:40|156.6|154.2|156.51|154.11|156.6|154.2|156.42|154.02|0
1654028150000|2022-05-31 20:15:50|156.6|154.2|156.24|153.84|156.6|154.2|156.24|153.84|0
1654028160000|2022-05-31 20:16:00|156.6|154.2|156.78|154.38|156.78|154.38|156.6|154.2|0
1654028170000|2022-05-31 20:16:10|157.32|154.92|157.49|155.09|157.49|155.09|157.32|154.92|0
1654028180000|2022-05-31 20:16:20|157.67|155.27|157.85|155.45|157.85|155.45|157.67|155.27|0
1654028190000|2022-05-31 20:16:30|158.13|155.73|157.49|155.09|158.13|155.73|157.49|155.09|0
1654028200000|2022-05-31 20:16:40|157.41|155.01|157.31|154.91|157.49|155.09|157.31|154.91|0
1654028210000|2022-05-31 20:16:50|157.67|155.27|157.67|155.27|157.67|155.27|157.67|155.27|0
1654028220000|2022-05-31 20:17:00|157.77|155.37|157.85|155.45|157.85|155.45|157.77|155.37|0
1654028230000|2022-05-31 20:17:10|157.31|154.91|157.23|154.83|157.31|154.91|157.23|154.83|0
1654028240000|2022-05-31 20:17:20|157.14|154.74|157.23|154.83|157.23|154.83|157.13|154.73|0
1654028250000|2022-05-31 20:17:30|157.13|154.73|157.13|154.73|157.13|154.73|157.13|154.73|0
1654028260000|2022-05-31 20:17:40|157.31|154.91|157.31|154.91|157.49|155.09|157.31|154.91|0
1654028270000|2022-05-31 20:17:50|157.13|154.73|156.96|154.56|157.13|154.73|156.96|154.56|0
1654028280000|2022-05-31 20:18:00|157.05|154.65|156.95|154.55|157.05|154.65|156.95|154.55|0
1654028290000|2022-05-31 20:18:10|156.24|153.84|156.06|153.66|156.33|153.93|156.06|153.66|0
1654028300000|2022-05-31 20:18:20|156.42|154.02|156.24|153.84|156.42|154.02|156.24|153.84|0
1654028310000|2022-05-31 20:18:30|156.15|153.75|156.6|154.2|156.6|154.2|156.15|153.75|0
1654028320000|2022-05-31 20:18:40|156.42|154.02|156.42|154.02|156.6|154.2|156.42|154.02|0
1654028330000|2022-05-31 20:18:50|156.24|153.84|156.6|154.2|156.6|154.2|156.24|153.84|0
1654028340000|2022-05-31 20:19:00|156.77|154.37|156.69|154.29|156.77|154.37|156.69|154.29|0
1654028350000|2022-05-31 20:19:10|156.6|154.2|156.42|154.02|156.6|154.2|156.42|154.02|0
1654028360000|2022-05-31 20:19:20|156.51|154.11|156.51|154.11|156.51|154.11|156.42|154.02|0
1654028370000|2022-05-31 20:19:30|156.77|154.37|156.6|154.2|156.77|154.37|156.51|154.11|0
1654028380000|2022-05-31 20:19:40|156.24|153.84|156.06|153.66|156.24|153.84|156.06|153.66|0
1654028390000|2022-05-31 20:19:50|156.33|153.93|156.42|154.02|156.42|154.02|156.33|153.93|0
1654028400000|2022-05-31 20:20:00|156.59|154.19|156.59|154.19|156.59|154.19|156.59|154.19|0
1654028410000|2022-05-31 20:20:10|156.42|154.02|156.42|154.02|156.51|154.11|156.42|154.02|0
1654028420000|2022-05-31 20:20:20|156.59|154.19|156.77|154.37|156.77|154.37|156.59|154.19|0
1654028430000|2022-05-31 20:20:30|156.69|154.29|156.95|154.55|156.95|154.55|156.59|154.19|0
1654028440000|2022-05-31 20:20:40|156.77|154.37|156.87|154.47|156.87|154.47|156.59|154.19|0
1654028450000|2022-05-31 20:20:50|156.77|154.37|156.77|154.37|156.77|154.37|156.77|154.37|0
1654028460000|2022-05-31 20:21:00|156.95|154.55|156.77|154.37|156.95|154.55|156.59|154.19|0
1654028470000|2022-05-31 20:21:10|156.69|154.29|156.59|154.19|156.69|154.29|156.59|154.19|0
1654028480000|2022-05-31 20:21:20|156.77|154.37|156.69|154.29|156.77|154.37|156.69|154.29|0
1654028490000|2022-05-31 20:21:30|156.41|154.01|156.24|153.84|156.69|154.29|156.24|153.84|0
1654028500000|2022-05-31 20:21:40|156.41|154.01|156.41|154.01|156.41|154.01|156.23|153.83|0
1654028510000|2022-05-31 20:21:50|156.59|154.19|156.23|153.83|156.59|154.19|156.23|153.83|0
1654028520000|2022-05-31 20:22:00|156.77|154.37|156.41|154.01|156.77|154.37|156.41|154.01|0
1654028530000|2022-05-31 20:22:10|156.33|153.93|156.23|153.83|156.41|154.01|156.23|153.83|0
1654028540000|2022-05-31 20:22:20|156.06|153.66|156.23|153.83|156.23|153.83|156.06|153.66|0
1654028560000|2022-05-31 20:22:40|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1654028570000|2022-05-31 20:22:50|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1654028580000|2022-05-31 20:23:00|156.05|153.65|155.97|153.57|156.05|153.65|155.88|153.48|0
1654028590000|2022-05-31 20:23:10|156.05|153.65|155.88|153.48|156.15|153.75|155.88|153.48|0
1654028600000|2022-05-31 20:23:20|156.05|153.65|156.15|153.75|156.15|153.75|156.05|153.65|0
1654028610000|2022-05-31 20:23:30|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1654028620000|2022-05-31 20:23:40|156.23|153.83|155.88|153.48|156.32|153.92|155.88|153.48|0
1654028630000|2022-05-31 20:23:50|156.05|153.65|156.23|153.83|156.23|153.83|156.05|153.65|0
1654028660000|2022-05-31 20:24:20|156.41|154.01|156.23|153.83|156.41|154.01|156.23|153.83|0
1654028670000|2022-05-31 20:24:30|156.41|154.01|156.32|153.92|156.41|154.01|156.32|153.92|0
1654028680000|2022-05-31 20:24:40|156.23|153.83|156.14|153.74|156.23|153.83|156.05|153.65|0
1654028690000|2022-05-31 20:24:50|156.23|153.83|155.79|153.39|156.23|153.83|155.79|153.39|0
1654028700000|2022-05-31 20:25:00|155.7|153.3|155.52|153.12|155.7|153.3|155.52|153.12|0
1654028710000|2022-05-31 20:25:10|155.43|153.03|155.97|153.57|155.97|153.57|155.43|153.03|0
1654028720000|2022-05-31 20:25:20|155.87|153.47|156.59|154.19|156.59|154.19|155.87|153.47|0
1654028730000|2022-05-31 20:25:30|156.77|154.37|156.77|154.37|156.77|154.37|156.77|154.37|0
1654028740000|2022-05-31 20:25:40|156.59|154.19|156.77|154.37|156.77|154.37|156.59|154.19|0
1654028750000|2022-05-31 20:25:50|156.86|154.46|156.86|154.46|156.86|154.46|156.77|154.37|0
1654028760000|2022-05-31 20:26:00|157.12|154.72|157.3|154.9|157.3|154.9|157.12|154.72|0
1654028770000|2022-05-31 20:26:10|157.12|154.72|157.3|154.9|157.3|154.9|157.12|154.72|0
1654028780000|2022-05-31 20:26:20|157.66|155.26|157.84|155.44|157.84|155.44|157.66|155.26|0
1654028790000|2022-05-31 20:26:30|157.66|155.26|157.75|155.35|157.75|155.35|157.66|155.26|0
1654028800000|2022-05-31 20:26:40|157.66|155.26|157.84|155.44|157.84|155.44|157.66|155.26|0
1654028810000|2022-05-31 20:26:50|158.02|155.62|158.29|155.89|158.38|155.98|158.02|155.62|0
1654028820000|2022-05-31 20:27:00|158.38|155.98|158.38|155.98|158.56|156.16|158.38|155.98|0
1654028830000|2022-05-31 20:27:10|158.56|156.16|158.29|155.89|158.56|156.16|158.2|155.8|0
1654028840000|2022-05-31 20:27:20|158.2|155.8|158.2|155.8|158.2|155.8|158.2|155.8|0
1654028850000|2022-05-31 20:27:30|158.02|155.62|157.66|155.26|158.02|155.62|157.48|155.08|0
1654028860000|2022-05-31 20:27:40|157.48|155.08|157.48|155.08|157.48|155.08|157.39|154.99|0
1654028870000|2022-05-31 20:27:50|157.66|155.26|157.3|154.9|157.66|155.26|157.3|154.9|0
1654028880000|2022-05-31 20:28:00|157.39|154.99|157.3|154.9|157.39|154.99|157.3|154.9|0
1654028890000|2022-05-31 20:28:10|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1654028900000|2022-05-31 20:28:20|157.12|154.72|157.12|154.72|157.12|154.72|157.12|154.72|0
1654028910000|2022-05-31 20:28:30|156.94|154.54|156.94|154.54|156.94|154.54|156.94|154.54|0
1654028920000|2022-05-31 20:28:40|157.12|154.72|156.94|154.54|157.3|154.9|156.94|154.54|0
1654028930000|2022-05-31 20:28:50|156.58|154.18|156.58|154.18|156.76|154.36|156.4|154|0
1654028940000|2022-05-31 20:29:00|156.4|154|156.4|154|156.4|154|156.4|154|0
1654028950000|2022-05-31 20:29:10|156.05|153.65|155.96|153.56|156.05|153.65|155.96|153.56|0
1654028960000|2022-05-31 20:29:20|155.87|153.47|156.05|153.65|156.05|153.65|155.87|153.47|0
1654028970000|2022-05-31 20:29:30|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1654028980000|2022-05-31 20:29:40|156.05|153.65|156.04|153.64|156.14|153.74|156.04|153.64|0
1654028990000|2022-05-31 20:29:50|155.51|153.11|155.15|152.75|155.51|153.11|155.15|152.75|0
1654029000000|2022-05-31 20:30:00|154.98|152.58|155.69|153.29|155.69|153.29|154.98|152.58|0
1654029010000|2022-05-31 20:30:10|155.6|153.2|155.42|153.02|155.6|153.2|155.42|153.02|0
1654029020000|2022-05-31 20:30:20|155.33|152.93|155.25|152.85|155.33|152.93|155.25|152.85|0
1654029030000|2022-05-31 20:30:30|155.51|153.11|155.87|153.47|155.87|153.47|155.42|153.02|0
1654029040000|2022-05-31 20:30:40|156.04|153.64|156.14|153.74|156.14|153.74|155.87|153.47|0
1654029050000|2022-05-31 20:30:50|155.96|153.56|155.86|153.46|155.96|153.56|155.86|153.46|0
1654029060000|2022-05-31 20:31:00|155.69|153.29|155.78|153.38|155.78|153.38|155.69|153.29|0
1654029070000|2022-05-31 20:31:10|155.69|153.29|155.69|153.29|155.69|153.29|155.69|153.29|0
1654029080000|2022-05-31 20:31:20|155.78|153.38|156.04|153.64|156.04|153.64|155.78|153.38|0
1654029090000|2022-05-31 20:31:30|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1654029100000|2022-05-31 20:31:40|155.69|153.29|155.86|153.46|155.86|153.46|155.6|153.2|0
1654029110000|2022-05-31 20:31:50|155.6|153.2|155.69|153.29|155.69|153.29|155.6|153.2|0
1654029120000|2022-05-31 20:32:00|155.96|153.56|156.58|154.18|156.58|154.18|155.96|153.56|0
1654029130000|2022-05-31 20:32:10|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1654029140000|2022-05-31 20:32:20|156.31|153.91|156.31|153.91|156.31|153.91|156.31|153.91|0
1654029150000|2022-05-31 20:32:30|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1654029160000|2022-05-31 20:32:40|156.31|153.91|156.4|154|156.4|154|156.31|153.91|0
1654029170000|2022-05-31 20:32:50|156.22|153.82|156.31|153.91|156.31|153.91|156.22|153.82|0
1654029180000|2022-05-31 20:33:00|156.22|153.82|156.04|153.64|156.22|153.82|155.86|153.46|0
1654029190000|2022-05-31 20:33:10|155.86|153.46|156.13|153.73|156.22|153.82|155.86|153.46|0
1654029200000|2022-05-31 20:33:20|156.22|153.82|156.04|153.64|156.22|153.82|156.04|153.64|0
1654029210000|2022-05-31 20:33:30|156.4|154|156.4|154|156.4|154|156.4|154|0
1654029220000|2022-05-31 20:33:40|156.22|153.82|156.4|154|156.4|154|156.22|153.82|0
1654029230000|2022-05-31 20:33:50|156.57|154.17|156.57|154.17|156.57|154.17|156.57|154.17|0
1654029240000|2022-05-31 20:34:00|156.4|154|156.4|154|156.49|154.09|156.4|154|0
1654029250000|2022-05-31 20:34:10|156.57|154.17|156.75|154.35|156.75|154.35|156.57|154.17|0
1654029260000|2022-05-31 20:34:20|156.93|154.53|156.4|154|156.93|154.53|156.4|154|0
1654029270000|2022-05-31 20:34:30|156.49|154.09|156.4|154|156.49|154.09|156.4|154|0
1654029280000|2022-05-31 20:34:40|156.57|154.17|156.22|153.82|156.57|154.17|156.22|153.82|0
1654029290000|2022-05-31 20:34:50|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1654029300000|2022-05-31 20:35:00|156.22|153.82|156.13|153.73|156.22|153.82|156.13|153.73|0
1654029310000|2022-05-31 20:35:10|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1654029340000|2022-05-31 20:35:40|155.86|153.46|155.77|153.37|155.86|153.46|155.77|153.37|0
1654029350000|2022-05-31 20:35:50|155.68|153.28|156.57|154.17|156.57|154.17|155.68|153.28|0
1654029360000|2022-05-31 20:36:00|156.39|153.99|156.57|154.17|156.57|154.17|156.39|153.99|0
1654029370000|2022-05-31 20:36:10|156.39|153.99|156.13|153.73|156.39|153.99|156.13|153.73|0
1654029380000|2022-05-31 20:36:20|156.21|153.81|155.86|153.46|156.21|153.81|155.86|153.46|0
1654029390000|2022-05-31 20:36:30|155.68|153.28|155.68|153.28|155.68|153.28|155.68|153.28|0
1654029400000|2022-05-31 20:36:40|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1654029420000|2022-05-31 20:37:00|155.32|152.92|155.32|152.92|155.32|152.92|155.32|152.92|0
1654029430000|2022-05-31 20:37:10|155.86|153.46|155.86|153.46|155.86|153.46|155.86|153.46|0
1654029440000|2022-05-31 20:37:20|155.77|153.37|155.77|153.37|155.77|153.37|155.77|153.37|0
1654029450000|2022-05-31 20:37:30|155.95|153.55|155.86|153.46|156.13|153.73|155.86|153.46|0
1654029460000|2022-05-31 20:37:40|155.77|153.37|156.03|153.63|156.03|153.63|155.77|153.37|0
1654029470000|2022-05-31 20:37:50|155.86|153.46|156.21|153.81|156.21|153.81|155.86|153.46|0
1654029480000|2022-05-31 20:38:00|156.03|153.63|155.95|153.55|156.03|153.63|155.85|153.45|0
1654029490000|2022-05-31 20:38:10|155.85|153.45|155.85|153.45|155.85|153.45|155.85|153.45|0
1654029500000|2022-05-31 20:38:20|155.77|153.37|155.85|153.45|155.85|153.45|155.68|153.28|0
1654029530000|2022-05-31 20:38:50|155.68|153.28|155.68|153.28|155.68|153.28|155.68|153.28|0
1654029540000|2022-05-31 20:39:00|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1654029560000|2022-05-31 20:39:20|155.32|152.92|155.32|152.92|155.5|153.1|155.32|152.92|0
1654029570000|2022-05-31 20:39:30|155.5|153.1|155.32|152.92|155.5|153.1|155.32|152.92|0
1654029580000|2022-05-31 20:39:40|155.5|153.1|155.5|153.1|155.59|153.19|155.5|153.1|0
1654029590000|2022-05-31 20:39:50|155.32|152.92|155.32|152.92|155.32|152.92|155.32|152.92|0
1654029610000|2022-05-31 20:40:10|155.5|153.1|155.67|153.27|155.67|153.27|155.5|153.1|0
1654029620000|2022-05-31 20:40:20|155.5|153.1|155.49|153.09|155.5|153.1|155.49|153.09|0
1654029630000|2022-05-31 20:40:30|155.32|152.92|155.32|152.92|155.32|152.92|155.14|152.74|0
1654029650000|2022-05-31 20:40:50|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1654029680000|2022-05-31 20:41:20|154.78|152.38|154.78|152.38|154.96|152.56|154.78|152.38|0
1654029690000|2022-05-31 20:41:30|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1654029700000|2022-05-31 20:41:40|154.78|152.38|154.78|152.38|154.87|152.47|154.78|152.38|0
1654029710000|2022-05-31 20:41:50|154.87|152.47|154.96|152.56|154.96|152.56|154.87|152.47|0
1654029720000|2022-05-31 20:42:00|154.87|152.47|154.78|152.38|154.87|152.47|154.78|152.38|0
1654029730000|2022-05-31 20:42:10|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1654029740000|2022-05-31 20:42:20|154.87|152.47|154.96|152.56|154.96|152.56|154.87|152.47|0
1654029750000|2022-05-31 20:42:30|155.05|152.65|155.14|152.74|155.14|152.74|155.05|152.65|0
1654029760000|2022-05-31 20:42:40|155.05|152.65|155.14|152.74|155.14|152.74|155.05|152.65|0
1654029780000|2022-05-31 20:43:00|154.96|152.56|155.14|152.74|155.14|152.74|154.96|152.56|0
1654029790000|2022-05-31 20:43:10|155.31|152.91|155.23|152.83|155.31|152.91|155.23|152.83|0
1654029800000|2022-05-31 20:43:20|154.87|152.47|154.78|152.38|154.87|152.47|154.78|152.38|0
1654029810000|2022-05-31 20:43:30|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1654029830000|2022-05-31 20:43:50|154.96|152.56|154.78|152.38|154.96|152.56|154.78|152.38|0
1654029840000|2022-05-31 20:44:00|154.52|152.12|154.6|152.2|154.6|152.2|154.42|152.02|0
1654029850000|2022-05-31 20:44:10|154.78|152.38|155.13|152.73|155.31|152.91|154.78|152.38|0
1654029900000|2022-05-31 20:45:00|154.78|152.38|154.51|152.11|154.78|152.38|154.51|152.11|0
1654029910000|2022-05-31 20:45:10|154.42|152.02|154.78|152.38|154.78|152.38|154.42|152.02|0
1654029920000|2022-05-31 20:45:20|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1654029950000|2022-05-31 20:45:50|155.13|152.73|155.67|153.27|155.67|153.27|155.13|152.73|0
1654029960000|2022-05-31 20:46:00|155.49|153.09|155.31|152.91|155.67|153.27|155.31|152.91|0
1654029970000|2022-05-31 20:46:10|155.13|152.73|155.22|152.82|155.22|152.82|155.13|152.73|0
1654029980000|2022-05-31 20:46:20|155.31|152.91|155.31|152.91|155.58|153.18|155.31|152.91|0
1654029990000|2022-05-31 20:46:30|155.49|153.09|155.66|153.26|155.66|153.26|155.49|153.09|0
1654030010000|2022-05-31 20:46:50|155.49|153.09|155.66|153.26|155.66|153.26|155.49|153.09|0
1654030020000|2022-05-31 20:47:00|155.76|153.36|155.76|153.36|155.76|153.36|155.66|153.26|0
1654030030000|2022-05-31 20:47:10|155.66|153.26|155.76|153.36|155.84|153.44|155.66|153.26|0
1654030040000|2022-05-31 20:47:20|155.84|153.44|155.84|153.44|155.84|153.44|155.84|153.44|0
1654030050000|2022-05-31 20:47:30|155.76|153.36|155.76|153.36|155.76|153.36|155.76|153.36|0
1654030060000|2022-05-31 20:47:40|155.66|153.26|156.02|153.62|156.02|153.62|155.66|153.26|0
1654030070000|2022-05-31 20:47:50|155.84|153.44|155.84|153.44|155.84|153.44|155.76|153.36|0
1654030080000|2022-05-31 20:48:00|155.66|153.26|155.75|153.35|155.76|153.36|155.66|153.26|0
1654030090000|2022-05-31 20:48:10|155.66|153.26|155.66|153.26|155.66|153.26|155.66|153.26|0
1654030100000|2022-05-31 20:48:20|155.58|153.18|155.48|153.08|155.58|153.18|155.48|153.08|0
1654030130000|2022-05-31 20:48:50|155.4|153|155.13|152.73|155.4|153|155.13|152.73|0
1654030140000|2022-05-31 20:49:00|154.77|152.37|154.77|152.37|154.95|152.55|154.77|152.37|0
1654030150000|2022-05-31 20:49:10|154.59|152.19|154.42|152.02|154.59|152.19|154.42|152.02|0
1654030160000|2022-05-31 20:49:20|154.24|151.84|154.06|151.66|154.24|151.84|154.06|151.66|0
1654030170000|2022-05-31 20:49:30|154.15|151.75|154.33|151.93|154.33|151.93|154.06|151.66|0
1654030180000|2022-05-31 20:49:40|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1654030190000|2022-05-31 20:49:50|154.24|151.84|154.06|151.66|154.24|151.84|154.06|151.66|0
1654030200000|2022-05-31 20:50:00|154.24|151.84|154.06|151.66|154.24|151.84|154.06|151.66|0
1654030210000|2022-05-31 20:50:10|154.24|151.84|154.06|151.66|154.24|151.84|154.06|151.66|0
1654030220000|2022-05-31 20:50:20|153.88|151.48|154.06|151.66|154.06|151.66|153.88|151.48|0
1654030230000|2022-05-31 20:50:30|153.88|151.48|153.7|151.3|153.88|151.48|153.7|151.3|0
1654030240000|2022-05-31 20:50:40|153.53|151.13|153.53|151.13|153.53|151.13|153.53|151.13|0
1654030250000|2022-05-31 20:50:50|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1654030260000|2022-05-31 20:51:00|153.88|151.48|153.35|150.95|153.88|151.48|153.35|150.95|0
1654030270000|2022-05-31 20:51:10|153.53|151.13|153.35|150.95|153.53|151.13|153.35|150.95|0
1654030280000|2022-05-31 20:51:20|153.53|151.13|153.35|150.95|153.53|151.13|153.35|150.95|0
1654030290000|2022-05-31 20:51:30|153.53|151.13|153.35|150.95|153.53|151.13|153.35|150.95|0
1654030300000|2022-05-31 20:51:40|153.17|150.77|153.35|150.95|153.35|150.95|153.17|150.77|0
1654030330000|2022-05-31 20:52:10|153.17|150.77|153.17|150.77|153.17|150.77|153.17|150.77|0
1654030340000|2022-05-31 20:52:20|153.35|150.95|153.17|150.77|153.35|150.95|153.17|150.77|0
1654030370000|2022-05-31 20:52:50|153.35|150.95|153.88|151.48|153.88|151.48|153.35|150.95|0
1654030380000|2022-05-31 20:53:00|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1654030390000|2022-05-31 20:53:10|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1654030400000|2022-05-31 20:53:20|153.7|151.3|153.52|151.12|153.7|151.3|153.52|151.12|0
1654030410000|2022-05-31 20:53:30|154.05|151.65|154.05|151.65|154.23|151.83|154.05|151.65|0
1654030420000|2022-05-31 20:53:40|154.15|151.75|154.23|151.83|154.23|151.83|154.15|151.75|0
1654030430000|2022-05-31 20:53:50|154.05|151.65|154.23|151.83|154.23|151.83|154.05|151.65|0
1654030440000|2022-05-31 20:54:00|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1654030450000|2022-05-31 20:54:10|153.88|151.48|154.05|151.65|154.23|151.83|153.88|151.48|0
1654030460000|2022-05-31 20:54:20|154.23|151.83|154.15|151.75|154.23|151.83|154.15|151.75|0
1654030470000|2022-05-31 20:54:30|154.23|151.83|154.23|151.83|154.32|151.92|154.23|151.83|0
1654030480000|2022-05-31 20:54:40|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1654030500000|2022-05-31 20:55:00|154.23|151.83|154.23|151.83|154.23|151.83|153.88|151.48|0
1654030510000|2022-05-31 20:55:10|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1654030520000|2022-05-31 20:55:20|153.87|151.47|153.87|151.47|153.87|151.47|153.87|151.47|0
1654030530000|2022-05-31 20:55:30|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1654030540000|2022-05-31 20:55:40|153.87|151.47|154.14|151.74|154.23|151.83|153.87|151.47|0
1654030550000|2022-05-31 20:55:50|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1654030560000|2022-05-31 20:56:00|154.05|151.65|154.23|151.83|154.23|151.83|154.05|151.65|0
1654030570000|2022-05-31 20:56:10|154.32|151.92|154.23|151.83|154.32|151.92|154.23|151.83|0
1654030600000|2022-05-31 20:56:40|154.4|152|154.76|152.36|154.76|152.36|154.4|152|0
1654030610000|2022-05-31 20:56:50|154.94|152.54|154.94|152.54|155.12|152.72|154.94|152.54|0
1654030620000|2022-05-31 20:57:00|154.23|151.83|154.32|151.92|154.32|151.92|154.23|151.83|0
1654030630000|2022-05-31 20:57:10|154.23|151.83|154.23|151.83|154.32|151.92|154.23|151.83|0
1654030640000|2022-05-31 20:57:20|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1654030650000|2022-05-31 20:57:30|154.4|152|155.11|152.71|155.11|152.71|154.4|152|0
1654030660000|2022-05-31 20:57:40|154.76|152.36|154.76|152.36|154.76|152.36|154.76|152.36|0
1654030670000|2022-05-31 20:57:50|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1654030680000|2022-05-31 20:58:00|154.94|152.54|154.58|152.18|154.94|152.54|154.58|152.18|0
1654030690000|2022-05-31 20:58:10|154.4|152|154.14|151.74|154.4|152|154.14|151.74|0
1654030700000|2022-05-31 20:58:20|154.05|151.65|154.4|152|154.4|152|154.05|151.65|0
1654030710000|2022-05-31 20:58:30|154.05|151.65|154.14|151.74|154.14|151.74|154.05|151.65|0
1654030720000|2022-05-31 20:58:40|154.22|151.82|154.4|152|154.4|152|154.22|151.82|0
1654030730000|2022-05-31 20:58:50|154.22|151.82|154.4|152|154.4|152|154.22|151.82|0
1654030740000|2022-05-31 20:59:00|154.49|152.09|154.4|152|154.49|152.09|154.4|152|0
1654030750000|2022-05-31 20:59:10|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1654030760000|2022-05-31 20:59:20|154.76|152.36|154.85|152.45|154.85|152.45|154.76|152.36|0
1654030770000|2022-05-31 20:59:30|154.93|152.53|154.58|152.18|154.93|152.53|154.58|152.18|0
1654030780000|2022-05-31 20:59:40|154.85|152.45|154.76|152.36|154.85|152.45|154.76|152.36|0
1654030790000|2022-05-31 20:59:50|154.67|152.27|154.32|151.92|154.85|152.45|154.32|151.92|0
1654030800000|2022-05-31 21:00:00|154.66|152.26|154.73|152.33|154.73|152.33|154.66|152.26|0
1654030830000|2022-05-31 21:00:30|154.66|152.26|154.65|152.25|154.66|152.26|154.65|152.25|0
1654030840000|2022-05-31 21:00:40|154.73|152.33|154.73|152.33|154.73|152.33|154.73|152.33|0
1654030870000|2022-05-31 21:01:10|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1654030880000|2022-05-31 21:01:20|154.73|152.33|154.92|152.52|154.92|152.52|154.65|152.25|0
1654030890000|2022-05-31 21:01:30|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1654030910000|2022-05-31 21:01:50|154.92|152.52|154.92|152.52|154.92|152.52|154.92|152.52|0
1654030920000|2022-05-31 21:02:00|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1654030930000|2022-05-31 21:02:10|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1654030940000|2022-05-31 21:02:20|154.81|152.41|154.81|152.41|154.81|152.41|154.81|152.41|0
1654030960000|2022-05-31 21:02:40|154.73|152.33|154.73|152.33|154.73|152.33|154.73|152.33|0
1654031030000|2022-05-31 21:03:50|154.7|152.3|154.86|152.46|154.86|152.46|154.7|152.3|0
1654031040000|2022-05-31 21:04:00|154.68|152.28|154.68|152.28|154.68|152.28|154.68|152.28|0
1654031190000|2022-05-31 21:06:30|154.67|152.27|154.67|152.27|154.67|152.27|154.67|152.27|0
1654031210000|2022-05-31 21:06:50|154.65|152.25|154.65|152.25|154.65|152.25|154.65|152.25|0
1654031220000|2022-05-31 21:07:00|154.6|152.2|154.6|152.2|154.6|152.2|154.6|152.2|0
1654031260000|2022-05-31 21:07:40|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654031350000|2022-05-31 21:09:10|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1654031360000|2022-05-31 21:09:20|154.91|152.51|154.91|152.51|154.91|152.51|154.91|152.51|0
1654031370000|2022-05-31 21:09:30|155.03|152.63|155.03|152.63|155.03|152.63|155.03|152.63|0
1654031390000|2022-05-31 21:09:50|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1654031400000|2022-05-31 21:10:00|155.03|152.63|155.03|152.63|155.03|152.63|155.03|152.63|0
1654031430000|2022-05-31 21:10:30|154.85|152.45|154.72|152.32|154.85|152.45|154.72|152.32|0
1654031440000|2022-05-31 21:10:40|154.69|152.29|154.69|152.29|154.69|152.29|154.69|152.29|0
1654031500000|2022-05-31 21:11:40|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654031550000|2022-05-31 21:12:30|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1654031560000|2022-05-31 21:12:40|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654031570000|2022-05-31 21:12:50|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1654031580000|2022-05-31 21:13:00|154.77|152.37|155.07|152.67|155.07|152.67|154.77|152.37|0
1654031590000|2022-05-31 21:13:10|155.1|152.7|155.1|152.7|155.1|152.7|155.1|152.7|0
1654031600000|2022-05-31 21:13:20|155.17|152.77|155.17|152.77|155.17|152.77|155.17|152.77|0
1654031610000|2022-05-31 21:13:30|154.94|152.54|154.78|152.38|154.94|152.54|154.78|152.38|0
1654031620000|2022-05-31 21:13:40|154.53|152.13|154.4|152|154.53|152.13|154.4|152|0
1654031640000|2022-05-31 21:14:00|154.51|152.11|154.51|152.11|154.51|152.11|154.51|152.11|0
1654031650000|2022-05-31 21:14:10|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1654031730000|2022-05-31 21:15:30|154.4|152|154.4|152|154.4|152|154.4|152|0
1654031790000|2022-05-31 21:16:30|154.62|152.22|154.4|152|154.62|152.22|154.4|152|0
1654031800000|2022-05-31 21:16:40|154.7|152.3|154.73|152.33|154.73|152.33|154.7|152.3|0
1654031810000|2022-05-31 21:16:50|154.62|152.22|154.62|152.22|154.62|152.22|154.62|152.22|0
1654031920000|2022-05-31 21:18:40|154.39|151.99|154.14|151.74|154.39|151.99|154.14|151.74|0
1654031930000|2022-05-31 21:18:50|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1654031940000|2022-05-31 21:19:00|154.45|152.05|154.45|152.05|154.45|152.05|154.31|151.91|0
1654031950000|2022-05-31 21:19:10|154.39|151.99|154.45|152.05|154.45|152.05|154.39|151.99|0
1654032020000|2022-05-31 21:20:20|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1654032070000|2022-05-31 21:21:10|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1654032080000|2022-05-31 21:21:20|154.57|152.17|154.57|152.17|154.57|152.17|154.57|152.17|0
1654032110000|2022-05-31 21:21:50|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1654032160000|2022-05-31 21:22:40|154.61|152.21|154.61|152.21|154.61|152.21|154.61|152.21|0
1654032170000|2022-05-31 21:22:50|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1654032200000|2022-05-31 21:23:20|154.54|152.14|154.54|152.14|154.54|152.14|154.54|152.14|0
1654032210000|2022-05-31 21:23:30|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1654032240000|2022-05-31 21:24:00|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654032260000|2022-05-31 21:24:20|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1654032300000|2022-05-31 21:25:00|154.49|152.09|154.36|151.96|154.49|152.09|154.36|151.96|0
1654032310000|2022-05-31 21:25:10|154.56|152.16|154.61|152.21|154.61|152.21|154.56|152.16|0
1654032320000|2022-05-31 21:25:20|154.56|152.16|154.59|152.19|154.59|152.19|154.56|152.16|0
1654032340000|2022-05-31 21:25:40|154.28|151.88|154.41|152.01|154.41|152.01|154.28|151.88|0
1654032350000|2022-05-31 21:25:50|154.38|151.98|154.41|152.01|154.41|152.01|154.38|151.98|0
1654032360000|2022-05-31 21:26:00|154.49|152.09|154.49|152.09|154.49|152.09|154.41|152.01|0
1654032370000|2022-05-31 21:26:10|154.51|152.11|154.41|152.01|154.51|152.11|154.41|152.01|0
1654032380000|2022-05-31 21:26:20|154.51|152.11|154.41|152.01|154.51|152.11|154.36|151.96|0
1654032390000|2022-05-31 21:26:30|154.44|152.04|154.41|152.01|154.44|152.04|154.41|152.01|0
1654032430000|2022-05-31 21:27:10|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1654032460000|2022-05-31 21:27:40|154.25|151.85|154.25|151.85|154.25|151.85|154.25|151.85|0
1654032470000|2022-05-31 21:27:50|154.36|151.96|154.22|151.82|154.36|151.96|154.22|151.82|0
1654032480000|2022-05-31 21:28:00|154.2|151.8|154.25|151.85|154.25|151.85|154.2|151.8|0
1654032510000|2022-05-31 21:28:30|154.3|151.9|154.3|151.9|154.3|151.9|154.3|151.9|0
1654032520000|2022-05-31 21:28:40|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1654032550000|2022-05-31 21:29:10|154.17|151.77|154.14|151.74|154.17|151.77|154.07|151.67|0
1654032570000|2022-05-31 21:29:30|154.07|151.67|154.09|151.69|154.09|151.69|154.07|151.67|0
1654032590000|2022-05-31 21:29:50|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1654032650000|2022-05-31 21:30:50|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1654032680000|2022-05-31 21:31:20|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1654032690000|2022-05-31 21:31:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1654032700000|2022-05-31 21:31:40|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1654032710000|2022-05-31 21:31:50|153.78|151.38|153.84|151.44|153.84|151.44|153.78|151.38|0
1654032720000|2022-05-31 21:32:00|153.83|151.43|153.83|151.43|153.83|151.43|153.83|151.43|0
1654032730000|2022-05-31 21:32:10|153.6|151.2|153.73|151.33|153.73|151.33|153.6|151.2|0
1654032740000|2022-05-31 21:32:20|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1654032760000|2022-05-31 21:32:40|153.73|151.33|153.76|151.36|153.76|151.36|153.73|151.33|0
1654032770000|2022-05-31 21:32:50|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1654032790000|2022-05-31 21:33:10|153.81|151.41|153.8|151.4|153.81|151.41|153.8|151.4|0
1654032830000|2022-05-31 21:33:50|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1654032910000|2022-05-31 21:35:10|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1654032920000|2022-05-31 21:35:20|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1654032930000|2022-05-31 21:35:30|153.54|151.14|153.54|151.14|153.54|151.14|153.54|151.14|0
1654032940000|2022-05-31 21:35:40|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1654032950000|2022-05-31 21:35:50|153.6|151.2|153.57|151.17|153.6|151.2|153.57|151.17|0
1654032960000|2022-05-31 21:36:00|153.52|151.12|153.52|151.12|153.52|151.12|153.52|151.12|0
1654032990000|2022-05-31 21:36:30|153.49|151.09|153.54|151.14|153.54|151.14|153.49|151.09|0
1654033000000|2022-05-31 21:36:40|153.47|151.07|153.54|151.14|153.54|151.14|153.47|151.07|0
1654033020000|2022-05-31 21:37:00|153.47|151.07|153.36|150.96|153.47|151.07|153.36|150.96|0
1654033080000|2022-05-31 21:38:00|153.33|150.93|153.33|150.93|153.33|150.93|153.33|150.93|0
1654033120000|2022-05-31 21:38:40|153.36|150.96|153.36|150.96|153.36|150.96|153.36|150.96|0
1654033260000|2022-05-31 21:41:00|153.61|151.21|153.69|151.29|153.69|151.29|153.61|151.21|0
1654033270000|2022-05-31 21:41:10|153.77|151.37|153.77|151.37|153.77|151.37|153.77|151.37|0
1654033280000|2022-05-31 21:41:20|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1654033310000|2022-05-31 21:41:50|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1654033460000|2022-05-31 21:44:20|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1654033500000|2022-05-31 21:45:00|153.87|151.47|153.87|151.47|153.87|151.47|153.87|151.47|0
1654033520000|2022-05-31 21:45:20|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1654033530000|2022-05-31 21:45:30|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1654033540000|2022-05-31 21:45:40|153.79|151.39|153.79|151.39|153.79|151.39|153.79|151.39|0
1654033550000|2022-05-31 21:45:50|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1654033580000|2022-05-31 21:46:20|153.86|151.46|153.86|151.46|153.86|151.46|153.86|151.46|0
1654033600000|2022-05-31 21:46:40|153.84|151.44|153.83|151.43|153.84|151.44|153.83|151.43|0
1654033620000|2022-05-31 21:47:00|153.86|151.46|153.89|151.49|153.89|151.49|153.86|151.46|0
1654033660000|2022-05-31 21:47:40|153.86|151.46|153.86|151.46|153.86|151.46|153.86|151.46|0
1654033670000|2022-05-31 21:47:50|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1654033690000|2022-05-31 21:48:10|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1654033720000|2022-05-31 21:48:40|154.02|151.62|154.02|151.62|154.02|151.62|154.02|151.62|0
1654033730000|2022-05-31 21:48:50|153.91|151.51|153.86|151.46|153.91|151.51|153.86|151.46|0
1654033750000|2022-05-31 21:49:10|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1654033760000|2022-05-31 21:49:20|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1654033790000|2022-05-31 21:49:50|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1654033810000|2022-05-31 21:50:10|153.94|151.54|153.91|151.51|154.01|151.61|153.91|151.51|0
1654033820000|2022-05-31 21:50:20|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1654033840000|2022-05-31 21:50:40|154.06|151.66|154.03|151.63|154.06|151.66|154.03|151.63|0
1654033850000|2022-05-31 21:50:50|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1654033870000|2022-05-31 21:51:10|154.11|151.71|154.11|151.71|154.11|151.71|154.11|151.71|0
1654033890000|2022-05-31 21:51:30|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1654033910000|2022-05-31 21:51:50|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1654033920000|2022-05-31 21:52:00|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1654033930000|2022-05-31 21:52:10|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1654033950000|2022-05-31 21:52:30|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1654033980000|2022-05-31 21:53:00|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1654034040000|2022-05-31 21:54:00|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1654034050000|2022-05-31 21:54:10|153.93|151.53|153.9|151.5|153.93|151.53|153.9|151.5|0
1654034060000|2022-05-31 21:54:20|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1654034070000|2022-05-31 21:54:30|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1654034080000|2022-05-31 21:54:40|153.85|151.45|153.88|151.48|153.88|151.48|153.85|151.45|0
1654034100000|2022-05-31 21:55:00|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1654034110000|2022-05-31 21:55:10|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1654034120000|2022-05-31 21:55:20|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1654034170000|2022-05-31 21:56:10|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1654034180000|2022-05-31 21:56:20|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1654034190000|2022-05-31 21:56:30|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1654034230000|2022-05-31 21:57:10|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1654034300000|2022-05-31 21:58:20|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1654034310000|2022-05-31 21:58:30|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1654034320000|2022-05-31 21:58:40|153.82|151.42|153.87|151.47|153.87|151.47|153.8|151.4|0
1654034330000|2022-05-31 21:58:50|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1654034340000|2022-05-31 21:59:00|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1654034350000|2022-05-31 21:59:10|153.46|151.06|153.46|151.06|153.46|151.06|153.46|151.06|0
1654034360000|2022-05-31 21:59:20|153.48|151.08|153.41|151.01|153.56|151.16|153.41|151.01|0
1654034370000|2022-05-31 21:59:30|153.48|151.08|153.53|151.13|153.53|151.13|153.48|151.08|0
1654034380000|2022-05-31 21:59:40|153.58|151.18|153.58|151.18|153.58|151.18|153.58|151.18|0
1654034390000|2022-05-31 21:59:50|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1654034400000|2022-05-31 22:00:00|151.71|149.31|151.36|148.96|151.71|149.31|151.36|148.96|0
1654034410000|2022-05-31 22:00:10|151.71|149.31|151.62|149.22|151.71|149.31|151.53|149.13|0
1654034420000|2022-05-31 22:00:20|151.44|149.04|151.01|148.61|151.44|149.04|151.01|148.61|0
1654034430000|2022-05-31 22:00:30|151.36|148.96|151.44|149.04|151.44|149.04|151.36|148.96|0
1654034440000|2022-05-31 22:00:40|151.36|148.96|151.26|148.86|151.36|148.96|151.18|148.78|0
1654034450000|2022-05-31 22:00:50|151.44|149.04|151.18|148.78|151.44|149.04|151.18|148.78|0
1654034460000|2022-05-31 22:01:00|151.44|149.04|152.23|149.83|152.23|149.83|151.44|149.04|0
1654034470000|2022-05-31 22:01:10|152.32|149.92|152.14|149.74|152.32|149.92|152.06|149.66|0
1654034480000|2022-05-31 22:01:20|152.23|149.83|152.14|149.74|152.23|149.83|152.14|149.74|0
1654034490000|2022-05-31 22:01:30|152.06|149.66|151.88|149.48|152.06|149.66|151.88|149.48|0
1654034500000|2022-05-31 22:01:40|151.61|149.21|151.09|148.69|151.61|149.21|151.09|148.69|0
1654034510000|2022-05-31 22:01:50|150.91|148.51|151.71|149.31|151.71|149.31|150.83|148.43|0
1654034520000|2022-05-31 22:02:00|151.09|148.69|151.26|148.86|151.26|148.86|151.09|148.69|0
1654034530000|2022-05-31 22:02:10|151.88|149.48|151.96|149.56|151.96|149.56|151.88|149.48|0
1654034540000|2022-05-31 22:02:20|151.88|149.48|151.61|149.21|151.88|149.48|151.61|149.21|0
1654034550000|2022-05-31 22:02:30|151.79|149.39|151.96|149.56|151.96|149.56|151.79|149.39|0
1654034560000|2022-05-31 22:02:40|152.14|149.74|152.14|149.74|152.14|149.74|152.14|149.74|0
1654034570000|2022-05-31 22:02:50|151.96|149.56|151.96|149.56|151.96|149.56|151.96|149.56|0
1654034580000|2022-05-31 22:03:00|152.06|149.66|151.96|149.56|152.06|149.66|151.96|149.56|0
1654034600000|2022-05-31 22:03:20|152.14|149.74|151.96|149.56|152.14|149.74|151.96|149.56|0
1654034620000|2022-05-31 22:03:40|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1654034630000|2022-05-31 22:03:50|151.96|149.56|151.79|149.39|151.96|149.56|151.7|149.3|0
1654034640000|2022-05-31 22:04:00|151.61|149.21|151.88|149.48|151.88|149.48|151.61|149.21|0
1654034650000|2022-05-31 22:04:10|151.79|149.39|151.7|149.3|151.79|149.39|151.7|149.3|0
1654034660000|2022-05-31 22:04:20|151.61|149.21|151.53|149.13|151.61|149.21|151.53|149.13|0
1654034670000|2022-05-31 22:04:30|151.61|149.21|151.61|149.21|151.61|149.21|151.61|149.21|0
1654034680000|2022-05-31 22:04:40|151.18|148.78|151.26|148.86|151.26|148.86|151.18|148.78|0
1654034690000|2022-05-31 22:04:50|151.17|148.77|151.43|149.03|151.43|149.03|151.17|148.77|0
1654034700000|2022-05-31 22:05:00|151.26|148.86|151.35|148.95|151.35|148.95|151.26|148.86|0
1654034710000|2022-05-31 22:05:10|151.08|148.68|151|148.6|151.08|148.68|151|148.6|0
1654034720000|2022-05-31 22:05:20|151.08|148.68|151.08|148.68|151.17|148.77|151|148.6|0
1654034730000|2022-05-31 22:05:30|151.17|148.77|151.26|148.86|151.35|148.95|151.17|148.77|0
1654034740000|2022-05-31 22:05:40|151.35|148.95|150.73|148.33|151.35|148.95|150.73|148.33|0
1654034750000|2022-05-31 22:05:50|151|148.6|151.26|148.86|151.26|148.86|151|148.6|0
1654034760000|2022-05-31 22:06:00|150.73|148.33|150.65|148.25|150.73|148.33|150.65|148.25|0
1654034770000|2022-05-31 22:06:10|150.73|148.33|151.08|148.68|151.08|148.68|150.73|148.33|0
1654034780000|2022-05-31 22:06:20|151.26|148.86|151.26|148.86|151.26|148.86|151.26|148.86|0
1654034790000|2022-05-31 22:06:30|150.91|148.51|150.91|148.51|150.91|148.51|150.73|148.33|0
1654034800000|2022-05-31 22:06:40|151.08|148.68|151.43|149.03|151.43|149.03|151.08|148.68|0
1654034810000|2022-05-31 22:06:50|151.61|149.21|151.17|148.77|151.61|149.21|151.17|148.77|0
1654034820000|2022-05-31 22:07:00|151.35|148.95|151.08|148.68|151.35|148.95|151.08|148.68|0
1654034830000|2022-05-31 22:07:10|151.17|148.77|151.17|148.77|151.17|148.77|151.17|148.77|0
1654034840000|2022-05-31 22:07:20|151.08|148.68|151.08|148.68|151.08|148.68|151|148.6|0
1654034850000|2022-05-31 22:07:30|150.9|148.5|150.73|148.33|150.9|148.5|150.73|148.33|0
1654034860000|2022-05-31 22:07:40|151|148.6|150.82|148.42|151|148.6|150.82|148.42|0
1654034870000|2022-05-31 22:07:50|150.9|148.5|151|148.6|151|148.6|150.73|148.33|0
1654034880000|2022-05-31 22:08:00|150.73|148.33|150.73|148.33|150.73|148.33|150.73|148.33|0
1654034890000|2022-05-31 22:08:10|150.82|148.42|150.47|148.07|150.9|148.5|150.47|148.07|0
1654034900000|2022-05-31 22:08:20|150.82|148.42|150.9|148.5|150.9|148.5|150.73|148.33|0
1654034910000|2022-05-31 22:08:30|150.73|148.33|150.9|148.5|150.9|148.5|150.73|148.33|0
1654034920000|2022-05-31 22:08:40|150.73|148.33|150.73|148.33|150.73|148.33|150.73|148.33|0
1654034940000|2022-05-31 22:09:00|150.9|148.5|151.08|148.68|151.08|148.68|150.82|148.42|0
1654034950000|2022-05-31 22:09:10|150.73|148.33|150.9|148.5|150.9|148.5|150.73|148.33|0
1654034970000|2022-05-31 22:09:30|150.82|148.42|150.82|148.42|150.82|148.42|150.82|148.42|0
1654034980000|2022-05-31 22:09:40|150.9|148.5|151.25|148.85|151.25|148.85|150.9|148.5|0
1654034990000|2022-05-31 22:09:50|151.43|149.03|151.08|148.68|151.43|149.03|151.08|148.68|0
1654035000000|2022-05-31 22:10:00|151.17|148.77|151.25|148.85|151.25|148.85|151.17|148.77|0
1654035010000|2022-05-31 22:10:10|151.43|149.03|151.43|149.03|151.43|149.03|151.43|149.03|0
1654035020000|2022-05-31 22:10:20|151.25|148.85|151.25|148.85|151.25|148.85|151.25|148.85|0
1654035030000|2022-05-31 22:10:30|151.43|149.03|151.43|149.03|151.43|149.03|151.43|149.03|0
1654035050000|2022-05-31 22:10:50|151.6|149.2|151.6|149.2|151.6|149.2|151.6|149.2|0
1654035060000|2022-05-31 22:11:00|151.52|149.12|151.43|149.03|151.52|149.12|151.43|149.03|0
1654035070000|2022-05-31 22:11:10|151.52|149.12|151.42|149.02|151.52|149.12|151.42|149.02|0
1654035090000|2022-05-31 22:11:30|151.17|148.77|151.34|148.94|151.34|148.94|151.17|148.77|0
1654035100000|2022-05-31 22:11:40|151.42|149.02|151.42|149.02|151.42|149.02|151.42|149.02|0
1654035120000|2022-05-31 22:12:00|151.34|148.94|151.42|149.02|151.42|149.02|151.34|148.94|0
1654035130000|2022-05-31 22:12:10|151.6|149.2|151.95|149.55|151.95|149.55|151.6|149.2|0
1654035140000|2022-05-31 22:12:20|152.13|149.73|152.13|149.73|152.13|149.73|152.04|149.64|0
1654035150000|2022-05-31 22:12:30|151.95|149.55|152.13|149.73|152.13|149.73|151.95|149.55|0
1654035160000|2022-05-31 22:12:40|152.22|149.82|152.48|150.08|152.48|150.08|152.22|149.82|0
1654035170000|2022-05-31 22:12:50|152.39|149.99|151.95|149.55|152.39|149.99|151.95|149.55|0
1654035180000|2022-05-31 22:13:00|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1654035190000|2022-05-31 22:13:10|152.39|149.99|152.48|150.08|152.65|150.25|152.39|149.99|0
1654035200000|2022-05-31 22:13:20|152.57|150.17|152.57|150.17|152.57|150.17|152.57|150.17|0
1654035210000|2022-05-31 22:13:30|152.48|150.08|152.48|150.08|152.48|150.08|152.48|150.08|0
1654035240000|2022-05-31 22:14:00|152.3|149.9|152.3|149.9|152.3|149.9|152.3|149.9|0
1654035250000|2022-05-31 22:14:10|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1654035270000|2022-05-31 22:14:30|152.21|149.81|152.21|149.81|152.21|149.81|152.21|149.81|0
1654035280000|2022-05-31 22:14:40|152.12|149.72|152.12|149.72|152.21|149.81|152.12|149.72|0
1654035290000|2022-05-31 22:14:50|152.3|149.9|152.21|149.81|152.3|149.9|152.12|149.72|0
1654035300000|2022-05-31 22:15:00|152.04|149.64|151.95|149.55|152.04|149.64|151.95|149.55|0
1654035310000|2022-05-31 22:15:10|151.86|149.46|152.3|149.9|152.3|149.9|151.86|149.46|0
1654035320000|2022-05-31 22:15:20|152.21|149.81|152.21|149.81|152.21|149.81|152.21|149.81|0
1654035330000|2022-05-31 22:15:30|152.3|149.9|152.3|149.9|152.47|150.07|152.3|149.9|0
1654035340000|2022-05-31 22:15:40|152.21|149.81|152.39|149.99|152.39|149.99|152.21|149.81|0
1654035350000|2022-05-31 22:15:50|152.3|149.9|151.95|149.55|152.3|149.9|151.95|149.55|0
1654035360000|2022-05-31 22:16:00|151.59|149.19|151.77|149.37|151.77|149.37|151.42|149.02|0
1654035370000|2022-05-31 22:16:10|151.86|149.46|151.59|149.19|151.86|149.46|151.59|149.19|0
1654035390000|2022-05-31 22:16:30|151.42|149.02|151.42|149.02|151.42|149.02|151.42|149.02|0
1654035410000|2022-05-31 22:16:50|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1654035420000|2022-05-31 22:17:00|151.07|148.67|151.07|148.67|151.07|148.67|150.89|148.49|0
1654035430000|2022-05-31 22:17:10|151.42|149.02|151.33|148.93|151.42|149.02|151.33|148.93|0
1654035440000|2022-05-31 22:17:20|151.42|149.02|151.59|149.19|151.59|149.19|151.42|149.02|0
1654035450000|2022-05-31 22:17:30|151.77|149.37|151.68|149.28|151.77|149.37|151.68|149.28|0
1654035460000|2022-05-31 22:17:40|151.77|149.37|151.94|149.54|151.94|149.54|151.77|149.37|0
1654035480000|2022-05-31 22:18:00|152.03|149.63|152.29|149.89|152.29|149.89|152.03|149.63|0
1654035490000|2022-05-31 22:18:10|152.21|149.81|152.21|149.81|152.21|149.81|152.21|149.81|0
1654035500000|2022-05-31 22:18:20|152.29|149.89|152.47|150.07|152.47|150.07|152.29|149.89|0
1654035520000|2022-05-31 22:18:40|152.38|149.98|152.47|150.07|152.47|150.07|152.29|149.89|0
1654035530000|2022-05-31 22:18:50|152.56|150.16|152.47|150.07|152.56|150.16|152.47|150.07|0
1654035540000|2022-05-31 22:19:00|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1654035560000|2022-05-31 22:19:20|152.38|149.98|152.38|149.98|152.38|149.98|152.38|149.98|0
1654035580000|2022-05-31 22:19:40|152.29|149.89|152.64|150.24|152.64|150.24|152.29|149.89|0
1654035590000|2022-05-31 22:19:50|153|150.6|153|150.6|153|150.6|153|150.6|0
1654035600000|2022-05-31 22:20:00|152.82|150.42|153|150.6|153|150.6|152.82|150.42|0
1654035610000|2022-05-31 22:20:10|152.82|150.42|152.82|150.42|152.82|150.42|152.82|150.42|0
1654035620000|2022-05-31 22:20:20|152.73|150.33|152.91|150.51|153|150.6|152.73|150.33|0
1654035630000|2022-05-31 22:20:30|152.99|150.59|152.91|150.51|152.99|150.59|152.91|150.51|0
1654035640000|2022-05-31 22:20:40|152.82|150.42|152.73|150.33|152.82|150.42|152.73|150.33|0
1654035650000|2022-05-31 22:20:50|152.82|150.42|152.82|150.42|152.82|150.42|152.82|150.42|0
1654035660000|2022-05-31 22:21:00|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1654035670000|2022-05-31 22:21:10|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1654035690000|2022-05-31 22:21:30|152.46|150.06|152.82|150.42|152.82|150.42|152.46|150.06|0
1654035700000|2022-05-31 22:21:40|152.73|150.33|152.73|150.33|152.82|150.42|152.73|150.33|0
1654035730000|2022-05-31 22:22:10|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1654035740000|2022-05-31 22:22:20|152.82|150.42|152.73|150.33|152.82|150.42|152.73|150.33|0
1654035750000|2022-05-31 22:22:30|152.82|150.42|152.82|150.42|152.82|150.42|152.82|150.42|0
1654035760000|2022-05-31 22:22:40|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1654035770000|2022-05-31 22:22:50|152.82|150.42|152.82|150.42|152.82|150.42|152.82|150.42|0
1654035780000|2022-05-31 22:23:00|152.81|150.41|152.99|150.59|152.99|150.59|152.81|150.41|0
1654035790000|2022-05-31 22:23:10|152.91|150.51|152.99|150.59|152.99|150.59|152.91|150.51|0
1654035810000|2022-05-31 22:23:30|152.81|150.41|152.55|150.15|152.81|150.41|152.55|150.15|0
1654035820000|2022-05-31 22:23:40|152.46|150.06|152.81|150.41|152.81|150.41|152.46|150.06|0
1654035830000|2022-05-31 22:23:50|152.99|150.59|152.64|150.24|152.99|150.59|152.64|150.24|0
1654035840000|2022-05-31 22:24:00|152.46|150.06|152.81|150.41|152.81|150.41|152.46|150.06|0
1654035860000|2022-05-31 22:24:20|152.99|150.59|152.99|150.59|152.99|150.59|152.81|150.41|0
1654035870000|2022-05-31 22:24:30|153.08|150.68|153.17|150.77|153.17|150.77|153.08|150.68|0
1654035880000|2022-05-31 22:24:40|152.81|150.41|152.99|150.59|152.99|150.59|152.81|150.41|0
1654035890000|2022-05-31 22:24:50|152.9|150.5|152.64|150.24|152.9|150.5|152.64|150.24|0
1654035900000|2022-05-31 22:25:00|152.46|150.06|152.9|150.5|152.9|150.5|152.46|150.06|0
1654035910000|2022-05-31 22:25:10|152.81|150.41|152.73|150.33|152.9|150.5|152.73|150.33|0
1654035920000|2022-05-31 22:25:20|152.64|150.24|152.81|150.41|152.81|150.41|152.64|150.24|0
1654035930000|2022-05-31 22:25:30|152.73|150.33|152.73|150.33|152.73|150.33|152.73|150.33|0
1654035940000|2022-05-31 22:25:40|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1654035950000|2022-05-31 22:25:50|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1654035960000|2022-05-31 22:26:00|153.16|150.76|153.34|150.94|153.34|150.94|153.16|150.76|0
1654035980000|2022-05-31 22:26:20|153.25|150.85|153.34|150.94|153.34|150.94|153.25|150.85|0
1654036010000|2022-05-31 22:26:50|153.52|151.12|153.43|151.03|153.52|151.12|153.43|151.03|0
1654036020000|2022-05-31 22:27:00|153.34|150.94|153.34|150.94|153.34|150.94|153.25|150.85|0
1654036030000|2022-05-31 22:27:10|153.25|150.85|153.25|150.85|153.34|150.94|153.25|150.85|0
1654036040000|2022-05-31 22:27:20|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1654036050000|2022-05-31 22:27:30|153.34|150.94|153.34|150.94|153.34|150.94|153.34|150.94|0
1654036060000|2022-05-31 22:27:40|153.51|151.11|153.34|150.94|153.51|151.11|153.34|150.94|0
1654036070000|2022-05-31 22:27:50|153.96|151.56|153.61|151.21|153.96|151.56|153.61|151.21|0
1654036080000|2022-05-31 22:28:00|153.51|151.11|153.34|150.94|153.51|151.11|153.34|150.94|0
1654036090000|2022-05-31 22:28:10|153.16|150.76|152.81|150.41|153.16|150.76|152.81|150.41|0
1654036100000|2022-05-31 22:28:20|152.37|149.97|152.45|150.05|152.45|150.05|152.28|149.88|0
1654036110000|2022-05-31 22:28:30|152.28|149.88|152.28|149.88|152.37|149.97|152.28|149.88|0
1654036120000|2022-05-31 22:28:40|152.45|150.05|152.37|149.97|152.45|150.05|152.37|149.97|0
1654036130000|2022-05-31 22:28:50|152.45|150.05|152.37|149.97|152.45|150.05|152.37|149.97|0
1654036140000|2022-05-31 22:29:00|152.45|150.05|152.63|150.23|152.63|150.23|152.45|150.05|0
1654036150000|2022-05-31 22:29:10|152.45|150.05|152.45|150.05|152.63|150.23|152.45|150.05|0
1654036160000|2022-05-31 22:29:20|152.37|149.97|152.28|149.88|152.37|149.97|152.28|149.88|0
1654036170000|2022-05-31 22:29:30|152.1|149.7|152.28|149.88|152.28|149.88|152.1|149.7|0
1654036190000|2022-05-31 22:29:50|151.92|149.52|151.92|149.52|151.92|149.52|151.92|149.52|0
1654036200000|2022-05-31 22:30:00|151.75|149.35|151.05|148.65|151.75|149.35|151.05|148.65|0
1654036210000|2022-05-31 22:30:10|150.96|148.56|150.7|148.3|150.96|148.56|150.7|148.3|0
1654036220000|2022-05-31 22:30:20|150.87|148.47|150.7|148.3|150.87|148.47|150.7|148.3|0
1654036230000|2022-05-31 22:30:30|150.87|148.47|151.05|148.65|151.05|148.65|150.87|148.47|0
1654036240000|2022-05-31 22:30:40|150.87|148.47|151.05|148.65|151.05|148.65|150.87|148.47|0
1654036250000|2022-05-31 22:30:50|151.4|149|151.31|148.91|151.4|149|151.31|148.91|0
1654036260000|2022-05-31 22:31:00|151.22|148.82|151.57|149.17|151.57|149.17|151.22|148.82|0
1654036270000|2022-05-31 22:31:10|151.49|149.09|151.4|149|151.49|149.09|151.4|149|0
1654036280000|2022-05-31 22:31:20|151.22|148.82|151.04|148.64|151.22|148.82|151.04|148.64|0
1654036290000|2022-05-31 22:31:30|151.14|148.74|150.87|148.47|151.14|148.74|150.87|148.47|0
1654036300000|2022-05-31 22:31:40|150.79|148.39|150.69|148.29|150.87|148.47|150.69|148.29|0
1654036320000|2022-05-31 22:32:00|150.87|148.47|150.69|148.29|150.87|148.47|150.69|148.29|0
1654036370000|2022-05-31 22:32:50|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1654036390000|2022-05-31 22:33:10|151.04|148.64|150.96|148.56|151.04|148.64|150.96|148.56|0
1654036400000|2022-05-31 22:33:20|150.87|148.47|151.04|148.64|151.04|148.64|150.87|148.47|0
1654036430000|2022-05-31 22:33:50|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1654036450000|2022-05-31 22:34:10|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1654036460000|2022-05-31 22:34:20|151.22|148.82|151.04|148.64|151.22|148.82|151.04|148.64|0
1654036490000|2022-05-31 22:34:50|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1654036500000|2022-05-31 22:35:00|151.21|148.81|151.21|148.81|151.21|148.81|151.21|148.81|0
1654036520000|2022-05-31 22:35:20|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1654036530000|2022-05-31 22:35:30|151.31|148.91|151.31|148.91|151.31|148.91|151.31|148.91|0
1654036540000|2022-05-31 22:35:40|151.21|148.81|151.13|148.73|151.21|148.81|151.13|148.73|0
1654036550000|2022-05-31 22:35:50|151.04|148.64|150.86|148.46|151.04|148.64|150.86|148.46|0
1654036570000|2022-05-31 22:36:10|150.78|148.38|150.78|148.38|150.78|148.38|150.78|148.38|0
1654036580000|2022-05-31 22:36:20|150.86|148.46|150.51|148.11|150.86|148.46|150.51|148.11|0
1654036590000|2022-05-31 22:36:30|150.69|148.29|150.69|148.29|150.69|148.29|150.69|148.29|0
1654036600000|2022-05-31 22:36:40|150.51|148.11|150.51|148.11|150.51|148.11|150.51|148.11|0
1654036620000|2022-05-31 22:37:00|150.34|147.94|149.99|147.59|150.34|147.94|149.99|147.59|0
1654036630000|2022-05-31 22:37:10|149.81|147.41|149.81|147.41|149.81|147.41|149.64|147.24|0
1654036640000|2022-05-31 22:37:20|149.64|147.24|149.46|147.06|149.64|147.24|149.46|147.06|0
1654036650000|2022-05-31 22:37:30|149.64|147.24|149.55|147.15|149.64|147.24|149.55|147.15|0
1654036660000|2022-05-31 22:37:40|149.64|147.24|149.64|147.24|149.64|147.24|149.64|147.24|0
1654036670000|2022-05-31 22:37:50|149.46|147.06|149.46|147.06|149.46|147.06|149.46|147.06|0
1654036680000|2022-05-31 22:38:00|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1654036700000|2022-05-31 22:38:20|149.46|147.06|149.46|147.06|149.46|147.06|149.46|147.06|0
1654036720000|2022-05-31 22:38:40|149.38|146.98|149.38|146.98|149.55|147.15|149.38|146.98|0
1654036730000|2022-05-31 22:38:50|149.29|146.89|149.11|146.71|149.29|146.89|149.11|146.71|0
1654036750000|2022-05-31 22:39:10|149.46|147.06|149.2|146.8|149.46|147.06|149.2|146.8|0
1654036760000|2022-05-31 22:39:20|149.29|146.89|149.29|146.89|149.29|146.89|149.2|146.8|0
1654036770000|2022-05-31 22:39:30|149.2|146.8|149.29|146.89|149.29|146.89|149.2|146.8|0
1654036790000|2022-05-31 22:39:50|149.2|146.8|148.94|146.54|149.2|146.8|148.94|146.54|0
1654036810000|2022-05-31 22:40:10|148.85|146.45|148.85|146.45|148.85|146.45|148.85|146.45|0
1654036820000|2022-05-31 22:40:20|148.76|146.36|148.68|146.28|148.76|146.36|148.68|146.28|0
1654036830000|2022-05-31 22:40:30|148.76|146.36|148.76|146.36|148.76|146.36|148.68|146.28|0
1654036850000|2022-05-31 22:40:50|148.68|146.28|148.76|146.36|148.76|146.36|148.68|146.28|0
1654036860000|2022-05-31 22:41:00|148.59|146.19|148.59|146.19|148.59|146.19|148.59|146.19|0
1654036880000|2022-05-31 22:41:20|148.76|146.36|148.76|146.36|148.76|146.36|148.76|146.36|0
1654036910000|2022-05-31 22:41:50|148.85|146.45|148.85|146.45|148.85|146.45|148.85|146.45|0
1654036920000|2022-05-31 22:42:00|148.93|146.53|148.76|146.36|148.93|146.53|148.76|146.36|0
1654036940000|2022-05-31 22:42:20|148.93|146.53|149.11|146.71|149.11|146.71|148.93|146.53|0
1654036950000|2022-05-31 22:42:30|149.98|147.58|149.63|147.23|149.98|147.58|149.63|147.23|0
1654036960000|2022-05-31 22:42:40|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1654037000000|2022-05-31 22:43:20|149.72|147.32|149.8|147.4|149.8|147.4|149.72|147.32|0
1654037010000|2022-05-31 22:43:30|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1654037030000|2022-05-31 22:43:50|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1654037040000|2022-05-31 22:44:00|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1654037050000|2022-05-31 22:44:10|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1654037060000|2022-05-31 22:44:20|150.15|147.75|149.98|147.58|150.15|147.75|149.98|147.58|0
1654037070000|2022-05-31 22:44:30|150.07|147.67|150.5|148.1|150.5|148.1|150.07|147.67|0
1654037080000|2022-05-31 22:44:40|150.33|147.93|150.5|148.1|150.5|148.1|150.15|147.75|0
1654037090000|2022-05-31 22:44:50|150.42|148.02|150.32|147.92|150.5|148.1|150.32|147.92|0
1654037120000|2022-05-31 22:45:20|150.24|147.84|150.24|147.84|150.24|147.84|150.24|147.84|0
1654037130000|2022-05-31 22:45:30|150.32|147.92|149.97|147.57|150.32|147.92|149.97|147.57|0
1654037140000|2022-05-31 22:45:40|150.15|147.75|149.97|147.57|150.15|147.75|149.97|147.57|0
1654037150000|2022-05-31 22:45:50|149.63|147.23|149.45|147.05|149.63|147.23|149.45|147.05|0
1654037160000|2022-05-31 22:46:00|149.1|146.7|149.45|147.05|149.45|147.05|149.1|146.7|0
1654037170000|2022-05-31 22:46:10|149.28|146.88|149.28|146.88|149.45|147.05|149.28|146.88|0
1654037180000|2022-05-31 22:46:20|149.1|146.7|148.93|146.53|149.1|146.7|148.93|146.53|0
1654037190000|2022-05-31 22:46:30|148.75|146.35|148.75|146.35|148.75|146.35|148.75|146.35|0
1654037200000|2022-05-31 22:46:40|148.41|146.01|148.58|146.18|148.58|146.18|148.23|145.83|0
1654037220000|2022-05-31 22:47:00|148.41|146.01|148.23|145.83|148.41|146.01|148.23|145.83|0
1654037230000|2022-05-31 22:47:10|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1654037240000|2022-05-31 22:47:20|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1654037250000|2022-05-31 22:47:30|147.8|145.4|148.06|145.66|148.06|145.66|147.8|145.4|0
1654037280000|2022-05-31 22:48:00|148.15|145.75|148.15|145.75|148.15|145.75|148.15|145.75|0
1654037290000|2022-05-31 22:48:10|148.23|145.83|148.23|145.83|148.23|145.83|148.15|145.75|0
1654037300000|2022-05-31 22:48:20|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1654037310000|2022-05-31 22:48:30|148.15|145.75|147.88|145.48|148.15|145.75|147.88|145.48|0
1654037320000|2022-05-31 22:48:40|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654037330000|2022-05-31 22:48:50|147.8|145.4|147.88|145.48|147.88|145.48|147.8|145.4|0
1654037350000|2022-05-31 22:49:10|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654037360000|2022-05-31 22:49:20|147.62|145.22|147.62|145.22|147.62|145.22|147.62|145.22|0
1654037370000|2022-05-31 22:49:30|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1654037380000|2022-05-31 22:49:40|147.71|145.31|147.71|145.31|147.71|145.31|147.62|145.22|0
1654037390000|2022-05-31 22:49:50|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1654037410000|2022-05-31 22:50:10|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654037420000|2022-05-31 22:50:20|147.62|145.22|147.53|145.13|147.62|145.22|147.53|145.13|0
1654037440000|2022-05-31 22:50:40|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1654037450000|2022-05-31 22:50:50|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1654037460000|2022-05-31 22:51:00|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654037470000|2022-05-31 22:51:10|147.8|145.4|147.71|145.31|147.8|145.4|147.71|145.31|0
1654037480000|2022-05-31 22:51:20|147.88|145.48|148.05|145.65|148.05|145.65|147.88|145.48|0
1654037490000|2022-05-31 22:51:30|147.88|145.48|147.79|145.39|147.88|145.48|147.79|145.39|0
1654037500000|2022-05-31 22:51:40|147.88|145.48|147.53|145.13|147.88|145.48|147.53|145.13|0
1654037510000|2022-05-31 22:51:50|147.7|145.3|147.79|145.39|147.88|145.48|147.7|145.3|0
1654037520000|2022-05-31 22:52:00|147.88|145.48|147.88|145.48|147.88|145.48|147.79|145.39|0
1654037530000|2022-05-31 22:52:10|148.05|145.65|148.05|145.65|148.05|145.65|148.05|145.65|0
1654037540000|2022-05-31 22:52:20|148.22|145.82|148.57|146.17|148.57|146.17|148.22|145.82|0
1654037550000|2022-05-31 22:52:30|148.92|146.52|148.74|146.34|148.92|146.52|148.74|146.34|0
1654037560000|2022-05-31 22:52:40|148.57|146.17|148.22|145.82|148.57|146.17|148.22|145.82|0
1654037570000|2022-05-31 22:52:50|148.57|146.17|148.57|146.17|148.57|146.17|148.57|146.17|0
1654037580000|2022-05-31 22:53:00|148.74|146.34|149.01|146.61|149.01|146.61|148.74|146.34|0
1654037590000|2022-05-31 22:53:10|148.92|146.52|148.74|146.34|148.92|146.52|148.66|146.26|0
1654037600000|2022-05-31 22:53:20|148.92|146.52|148.92|146.52|148.92|146.52|148.92|146.52|0
1654037620000|2022-05-31 22:53:40|148.74|146.34|148.74|146.34|148.74|146.34|148.74|146.34|0
1654037640000|2022-05-31 22:54:00|148.83|146.43|148.92|146.52|148.92|146.52|148.83|146.43|0
1654037650000|2022-05-31 22:54:10|148.74|146.34|148.66|146.26|148.74|146.34|148.66|146.26|0
1654037660000|2022-05-31 22:54:20|148.92|146.52|148.92|146.52|148.92|146.52|148.74|146.34|0
1654037670000|2022-05-31 22:54:30|149.09|146.69|149.09|146.69|149.09|146.69|149.09|146.69|0
1654037680000|2022-05-31 22:54:40|148.74|146.34|148.74|146.34|148.74|146.34|148.74|146.34|0
1654037710000|2022-05-31 22:55:10|148.57|146.17|148.57|146.17|148.57|146.17|148.57|146.17|0
1654037720000|2022-05-31 22:55:20|148.22|145.82|148.05|145.65|148.22|145.82|148.05|145.65|0
1654037730000|2022-05-31 22:55:30|148.22|145.82|148.05|145.65|148.22|145.82|148.05|145.65|0
1654037740000|2022-05-31 22:55:40|148.22|145.82|148.05|145.65|148.57|146.17|148.05|145.65|0
1654037760000|2022-05-31 22:56:00|148.04|145.64|147.96|145.56|148.04|145.64|147.96|145.56|0
1654037770000|2022-05-31 22:56:10|148.04|145.64|147.7|145.3|148.04|145.64|147.7|145.3|0
1654037780000|2022-05-31 22:56:20|147.52|145.12|147.52|145.12|147.52|145.12|147.52|145.12|0
1654037800000|2022-05-31 22:56:40|147.35|144.95|147.18|144.78|147.35|144.95|147.18|144.78|0
1654037810000|2022-05-31 22:56:50|146.83|144.43|146.75|144.35|147.01|144.61|146.75|144.35|0
1654037820000|2022-05-31 22:57:00|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1654037840000|2022-05-31 22:57:20|147|144.6|147|144.6|147|144.6|147|144.6|0
1654037870000|2022-05-31 22:57:50|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1654037880000|2022-05-31 22:58:00|147|144.6|147.18|144.78|147.18|144.78|147|144.6|0
1654037890000|2022-05-31 22:58:10|147|144.6|147|144.6|147|144.6|147|144.6|0
1654037910000|2022-05-31 22:58:30|147.18|144.78|147.18|144.78|147.18|144.78|147.18|144.78|0
1654037920000|2022-05-31 22:58:40|147.09|144.69|147.18|144.78|147.18|144.78|147.09|144.69|0
1654037930000|2022-05-31 22:58:50|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1654037960000|2022-05-31 22:59:20|147.09|144.69|146.92|144.52|147.09|144.69|146.83|144.43|0
1654037970000|2022-05-31 22:59:30|147|144.6|147|144.6|147|144.6|147|144.6|0
1654037990000|2022-05-31 22:59:50|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1654038000000|2022-05-31 23:00:00|146.65|144.25|146.48|144.08|146.65|144.25|146.48|144.08|0
1654038010000|2022-05-31 23:00:10|146.65|144.25|146.57|144.17|146.65|144.25|146.57|144.17|0
1654038020000|2022-05-31 23:00:20|146.65|144.25|146.48|144.08|146.65|144.25|146.48|144.08|0
1654038030000|2022-05-31 23:00:30|146.57|144.17|146.57|144.17|146.57|144.17|146.57|144.17|0
1654038040000|2022-05-31 23:00:40|146.65|144.25|146.65|144.25|146.65|144.25|146.57|144.17|0
1654038050000|2022-05-31 23:00:50|146.74|144.34|146.74|144.34|146.74|144.34|146.74|144.34|0
1654038060000|2022-05-31 23:01:00|146.83|144.43|147.17|144.77|147.17|144.77|146.83|144.43|0
1654038070000|2022-05-31 23:01:10|147.26|144.86|147.34|144.94|147.52|145.12|147.26|144.86|0
1654038080000|2022-05-31 23:01:20|147.52|145.12|147.61|145.21|147.69|145.29|147.52|145.12|0
1654038090000|2022-05-31 23:01:30|147.34|144.94|147.52|145.12|147.52|145.12|147.34|144.94|0
1654038100000|2022-05-31 23:01:40|147.69|145.29|147.69|145.29|147.69|145.29|147.69|145.29|0
1654038110000|2022-05-31 23:01:50|147.86|145.46|148.04|145.64|148.04|145.64|147.86|145.46|0
1654038130000|2022-05-31 23:02:10|148.21|145.81|148.13|145.73|148.21|145.81|148.13|145.73|0
1654038140000|2022-05-31 23:02:20|148.04|145.64|148.04|145.64|148.21|145.81|148.04|145.64|0
1654038150000|2022-05-31 23:02:30|147.95|145.55|147.69|145.29|147.95|145.55|147.69|145.29|0
1654038160000|2022-05-31 23:02:40|147.52|145.12|147.43|145.03|147.52|145.12|147.43|145.03|0
1654038170000|2022-05-31 23:02:50|147.34|144.94|147.34|144.94|147.34|144.94|147.26|144.86|0
1654038180000|2022-05-31 23:03:00|147.43|145.03|147.69|145.29|147.69|145.29|147.43|145.03|0
1654038190000|2022-05-31 23:03:10|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1654038200000|2022-05-31 23:03:20|147.69|145.29|147.51|145.11|147.69|145.29|147.51|145.11|0
1654038210000|2022-05-31 23:03:30|147.43|145.03|147.34|144.94|147.43|145.03|147.34|144.94|0
1654038220000|2022-05-31 23:03:40|147.43|145.03|147.43|145.03|147.43|145.03|147.43|145.03|0
1654038240000|2022-05-31 23:04:00|147.51|145.11|147.69|145.29|147.69|145.29|147.51|145.11|0
1654038250000|2022-05-31 23:04:10|147.6|145.2|147.6|145.2|147.69|145.29|147.6|145.2|0
1654038260000|2022-05-31 23:04:20|147.51|145.11|147.51|145.11|147.51|145.11|147.43|145.03|0
1654038270000|2022-05-31 23:04:30|147.43|145.03|147.34|144.94|147.43|145.03|147.34|144.94|0
1654038290000|2022-05-31 23:04:50|147.51|145.11|147.51|145.11|147.69|145.29|147.51|145.11|0
1654038300000|2022-05-31 23:05:00|147.6|145.2|148.2|145.8|148.21|145.81|147.6|145.2|0
1654038310000|2022-05-31 23:05:10|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1654038320000|2022-05-31 23:05:20|148.2|145.8|148.29|145.89|148.29|145.89|148.2|145.8|0
1654038330000|2022-05-31 23:05:30|148.2|145.8|148.2|145.8|148.2|145.8|148.12|145.72|0
1654038350000|2022-05-31 23:05:50|148.38|145.98|148.38|145.98|148.38|145.98|148.38|145.98|0
1654038360000|2022-05-31 23:06:00|148.47|146.07|147.68|145.28|148.47|146.07|147.51|145.11|0
1654038370000|2022-05-31 23:06:10|147.51|145.11|147.34|144.94|147.51|145.11|147.34|144.94|0
1654038390000|2022-05-31 23:06:30|147.51|145.11|147.51|145.11|147.51|145.11|147.51|145.11|0
1654038410000|2022-05-31 23:06:50|147.6|145.2|147.51|145.11|147.6|145.2|147.51|145.11|0
1654038420000|2022-05-31 23:07:00|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654038430000|2022-05-31 23:07:10|147.51|145.11|147.51|145.11|147.6|145.2|147.51|145.11|0
1654038450000|2022-05-31 23:07:30|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654038460000|2022-05-31 23:07:40|147.85|145.45|148.72|146.32|148.72|146.32|147.85|145.45|0
1654038470000|2022-05-31 23:07:50|149.07|146.67|148.9|146.5|149.07|146.67|148.9|146.5|0
1654038480000|2022-05-31 23:08:00|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1654038490000|2022-05-31 23:08:10|148.99|146.59|148.9|146.5|148.99|146.59|148.9|146.5|0
1654038500000|2022-05-31 23:08:20|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1654038510000|2022-05-31 23:08:30|149.24|146.84|149.07|146.67|149.24|146.84|149.07|146.67|0
1654038520000|2022-05-31 23:08:40|149.16|146.76|148.89|146.49|149.16|146.76|148.89|146.49|0
1654038530000|2022-05-31 23:08:50|148.81|146.41|149.24|146.84|149.24|146.84|148.81|146.41|0
1654038560000|2022-05-31 23:09:20|149.07|146.67|148.98|146.58|149.07|146.67|148.98|146.58|0
1654038570000|2022-05-31 23:09:30|148.89|146.49|148.81|146.41|148.89|146.49|148.81|146.41|0
1654038580000|2022-05-31 23:09:40|148.72|146.32|148.55|146.15|148.72|146.32|148.55|146.15|0
1654038590000|2022-05-31 23:09:50|148.64|146.24|148.72|146.32|148.89|146.49|148.64|146.24|0
1654038600000|2022-05-31 23:10:00|148.89|146.49|149.07|146.67|149.07|146.67|148.89|146.49|0
1654038630000|2022-05-31 23:10:30|149.24|146.84|149.24|146.84|149.24|146.84|149.24|146.84|0
1654038640000|2022-05-31 23:10:40|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1654038650000|2022-05-31 23:10:50|149.24|146.84|149.07|146.67|149.24|146.84|149.07|146.67|0
1654038660000|2022-05-31 23:11:00|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1654038670000|2022-05-31 23:11:10|149.24|146.84|149.24|146.84|149.24|146.84|149.24|146.84|0
1654038680000|2022-05-31 23:11:20|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1654038690000|2022-05-31 23:11:30|149.06|146.66|149.06|146.66|149.06|146.66|149.06|146.66|0
1654038710000|2022-05-31 23:11:50|148.72|146.32|148.72|146.32|148.72|146.32|148.72|146.32|0
1654038720000|2022-05-31 23:12:00|148.54|146.14|148.63|146.23|148.63|146.23|148.54|146.14|0
1654038730000|2022-05-31 23:12:10|148.72|146.32|148.72|146.32|148.72|146.32|148.72|146.32|0
1654038760000|2022-05-31 23:12:40|148.71|146.31|148.71|146.31|148.71|146.31|148.71|146.31|0
1654038770000|2022-05-31 23:12:50|148.81|146.41|148.71|146.31|148.81|146.41|148.71|146.31|0
1654038780000|2022-05-31 23:13:00|148.54|146.14|148.71|146.31|148.71|146.31|148.54|146.14|0
1654038790000|2022-05-31 23:13:10|148.89|146.49|148.63|146.23|148.89|146.49|148.63|146.23|0
1654038800000|2022-05-31 23:13:20|148.54|146.14|148.54|146.14|148.54|146.14|148.46|146.06|0
1654038810000|2022-05-31 23:13:30|148.46|146.06|148.37|145.97|148.46|146.06|148.37|145.97|0
1654038820000|2022-05-31 23:13:40|148.28|145.88|148.19|145.79|148.28|145.88|148.19|145.79|0
1654038830000|2022-05-31 23:13:50|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654038840000|2022-05-31 23:14:00|148.11|145.71|148.02|145.62|148.11|145.71|148.02|145.62|0
1654038870000|2022-05-31 23:14:30|147.84|145.44|148.19|145.79|148.19|145.79|147.84|145.44|0
1654038880000|2022-05-31 23:14:40|148.28|145.88|148.19|145.79|148.28|145.88|148.19|145.79|0
1654038890000|2022-05-31 23:14:50|148.36|145.96|148.36|145.96|148.36|145.96|148.36|145.96|0
1654038900000|2022-05-31 23:15:00|148.28|145.88|148.54|146.14|148.54|146.14|148.28|145.88|0
1654038920000|2022-05-31 23:15:20|148.45|146.05|148.54|146.14|148.54|146.14|148.45|146.05|0
1654038930000|2022-05-31 23:15:30|148.45|146.05|148.45|146.05|148.45|146.05|148.45|146.05|0
1654038960000|2022-05-31 23:16:00|148.54|146.14|148.54|146.14|148.54|146.14|148.54|146.14|0
1654038970000|2022-05-31 23:16:10|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1654038980000|2022-05-31 23:16:20|148.54|146.14|148.19|145.79|148.54|146.14|148.19|145.79|0
1654038990000|2022-05-31 23:16:30|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1654039000000|2022-05-31 23:16:40|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1654039010000|2022-05-31 23:16:50|148.1|145.7|148.1|145.7|148.1|145.7|148.1|145.7|0
1654039030000|2022-05-31 23:17:10|148.36|145.96|148.28|145.88|148.36|145.96|148.28|145.88|0
1654039060000|2022-05-31 23:17:40|148.19|145.79|148.19|145.79|148.19|145.79|148.19|145.79|0
1654039070000|2022-05-31 23:17:50|148.36|145.96|148.36|145.96|148.36|145.96|148.36|145.96|0
1654039090000|2022-05-31 23:18:10|148.28|145.88|148.28|145.88|148.28|145.88|148.28|145.88|0
1654039100000|2022-05-31 23:18:20|148.36|145.96|148.71|146.31|148.71|146.31|148.36|145.96|0
1654039110000|2022-05-31 23:18:30|148.88|146.48|148.97|146.57|148.97|146.57|148.88|146.48|0
1654039120000|2022-05-31 23:18:40|148.88|146.48|149.05|146.65|149.05|146.65|148.88|146.48|0
1654039130000|2022-05-31 23:18:50|148.97|146.57|149.23|146.83|149.23|146.83|148.97|146.57|0
1654039140000|2022-05-31 23:19:00|149.14|146.74|148.88|146.48|149.14|146.74|148.88|146.48|0
1654039150000|2022-05-31 23:19:10|148.8|146.4|148.88|146.48|148.88|146.48|148.8|146.4|0
1654039170000|2022-05-31 23:19:30|148.8|146.4|148.8|146.4|148.8|146.4|148.8|146.4|0
1654039180000|2022-05-31 23:19:40|148.7|146.3|148.7|146.3|148.7|146.3|148.7|146.3|0
1654039190000|2022-05-31 23:19:50|148.62|146.22|148.7|146.3|148.7|146.3|148.62|146.22|0
1654039210000|2022-05-31 23:20:10|148.79|146.39|148.79|146.39|148.79|146.39|148.79|146.39|0
1654039220000|2022-05-31 23:20:20|148.7|146.3|149.05|146.65|149.05|146.65|148.7|146.3|0
1654039230000|2022-05-31 23:20:30|149.23|146.83|149.23|146.83|149.23|146.83|149.23|146.83|0
1654039240000|2022-05-31 23:20:40|148.88|146.48|148.79|146.39|148.88|146.48|148.7|146.3|0
1654039250000|2022-05-31 23:20:50|148.88|146.48|149.05|146.65|149.14|146.74|148.88|146.48|0
1654039260000|2022-05-31 23:21:00|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1654039290000|2022-05-31 23:21:30|148.79|146.39|148.79|146.39|148.79|146.39|148.7|146.3|0
1654039300000|2022-05-31 23:21:40|148.7|146.3|148.53|146.13|148.7|146.3|148.53|146.13|0
1654039310000|2022-05-31 23:21:50|148.7|146.3|148.62|146.22|148.7|146.3|148.62|146.22|0
1654039320000|2022-05-31 23:22:00|148.53|146.13|148.53|146.13|148.62|146.22|148.53|146.13|0
1654039330000|2022-05-31 23:22:10|148.7|146.3|148.7|146.3|148.7|146.3|148.7|146.3|0
1654039360000|2022-05-31 23:22:40|148.62|146.22|148.53|146.13|148.62|146.22|148.53|146.13|0
1654039380000|2022-05-31 23:23:00|148.18|145.78|148.18|145.78|148.18|145.78|148.18|145.78|0
1654039410000|2022-05-31 23:23:30|148.35|145.95|148.35|145.95|148.35|145.95|148.35|145.95|0
1654039440000|2022-05-31 23:24:00|148.18|145.78|148.18|145.78|148.18|145.78|148.18|145.78|0
1654039450000|2022-05-31 23:24:10|148.35|145.95|148.18|145.78|148.35|145.95|148.18|145.78|0
1654039460000|2022-05-31 23:24:20|148.09|145.69|148|145.6|148.09|145.69|148|145.6|0
1654039470000|2022-05-31 23:24:30|148.18|145.78|148.35|145.95|148.35|145.95|148.18|145.78|0
1654039480000|2022-05-31 23:24:40|148.18|145.78|148|145.6|148.18|145.78|148|145.6|0
1654039510000|2022-05-31 23:25:10|148.18|145.78|148.18|145.78|148.18|145.78|148.18|145.78|0
1654039520000|2022-05-31 23:25:20|148.09|145.69|148|145.6|148.09|145.69|148|145.6|0
1654039610000|2022-05-31 23:26:50|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1654039620000|2022-05-31 23:27:00|148|145.6|147.92|145.52|148|145.6|147.92|145.52|0
1654039630000|2022-05-31 23:27:10|148|145.6|147.92|145.52|148|145.6|147.92|145.52|0
1654039640000|2022-05-31 23:27:20|148.09|145.69|148.09|145.69|148.09|145.69|148.09|145.69|0
1654039650000|2022-05-31 23:27:30|148.17|145.77|147.82|145.42|148.17|145.77|147.82|145.42|0
1654039660000|2022-05-31 23:27:40|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1654039670000|2022-05-31 23:27:50|147.48|145.08|147.65|145.25|147.65|145.25|147.48|145.08|0
1654039690000|2022-05-31 23:28:10|147.82|145.42|147.82|145.42|147.82|145.42|147.82|145.42|0
1654039700000|2022-05-31 23:28:20|147.74|145.34|147.65|145.25|147.74|145.34|147.65|145.25|0
1654039710000|2022-05-31 23:28:30|147.48|145.08|147.3|144.9|147.48|145.08|147.3|144.9|0
1654039720000|2022-05-31 23:28:40|147.13|144.73|147.05|144.65|147.13|144.73|147.05|144.65|0
1654039730000|2022-05-31 23:28:50|147.13|144.73|147.13|144.73|147.13|144.73|147.13|144.73|0
1654039770000|2022-05-31 23:29:30|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1654039780000|2022-05-31 23:29:40|147.48|145.08|147.39|144.99|147.48|145.08|147.39|144.99|0
1654039790000|2022-05-31 23:29:50|147.13|144.73|146.78|144.38|147.13|144.73|146.78|144.38|0
1654039810000|2022-05-31 23:30:10|146.61|144.21|146.61|144.21|146.61|144.21|146.61|144.21|0
1654039830000|2022-05-31 23:30:30|146.44|144.04|146.44|144.04|146.44|144.04|146.44|144.04|0
1654039850000|2022-05-31 23:30:50|146.35|143.95|146.44|144.04|146.44|144.04|146.35|143.95|0
1654039860000|2022-05-31 23:31:00|146.35|143.95|146.35|143.95|146.35|143.95|146.35|143.95|0
1654039870000|2022-05-31 23:31:10|146.44|144.04|146.61|144.21|146.61|144.21|146.44|144.04|0
1654039880000|2022-05-31 23:31:20|146.53|144.13|146.44|144.04|146.53|144.13|146.44|144.04|0
1654039890000|2022-05-31 23:31:30|146.53|144.13|146.61|144.21|146.61|144.21|146.53|144.13|0
1654039930000|2022-05-31 23:32:10|146.78|144.38|146.78|144.38|146.78|144.38|146.78|144.38|0
1654039940000|2022-05-31 23:32:20|146.95|144.55|146.78|144.38|146.95|144.55|146.78|144.38|0
1654039960000|2022-05-31 23:32:40|146.95|144.55|146.95|144.55|146.95|144.55|146.95|144.55|0
1654039980000|2022-05-31 23:33:00|146.78|144.38|147.12|144.72|147.12|144.72|146.78|144.38|0
1654040000000|2022-05-31 23:33:20|147.04|144.64|147.12|144.72|147.12|144.72|147.04|144.64|0
1654040010000|2022-05-31 23:33:30|146.95|144.55|146.95|144.55|146.95|144.55|146.95|144.55|0
1654040070000|2022-05-31 23:34:30|146.78|144.38|146.78|144.38|146.78|144.38|146.78|144.38|0
1654040100000|2022-05-31 23:35:00|146.87|144.47|146.95|144.55|146.95|144.55|146.87|144.47|0
1654040110000|2022-05-31 23:35:10|147.12|144.72|147.12|144.72|147.12|144.72|147.12|144.72|0
1654040120000|2022-05-31 23:35:20|146.95|144.55|146.95|144.55|146.95|144.55|146.95|144.55|0
1654040140000|2022-05-31 23:35:40|146.86|144.46|147.12|144.72|147.12|144.72|146.86|144.46|0
1654040150000|2022-05-31 23:35:50|147.47|145.07|147.64|145.24|147.64|145.24|147.47|145.07|0
1654040160000|2022-05-31 23:36:00|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1654040170000|2022-05-31 23:36:10|147.47|145.07|147.12|144.72|147.47|145.07|147.12|144.72|0
1654040200000|2022-05-31 23:36:40|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1654040210000|2022-05-31 23:36:50|147.46|145.06|147.46|145.06|147.46|145.06|147.46|145.06|0
1654040220000|2022-05-31 23:37:00|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1654040240000|2022-05-31 23:37:20|147.55|145.15|147.46|145.06|147.55|145.15|147.46|145.06|0
1654040260000|2022-05-31 23:37:40|147.55|145.15|147.46|145.06|147.55|145.15|147.46|145.06|0
1654040270000|2022-05-31 23:37:50|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1654040290000|2022-05-31 23:38:10|147.55|145.15|147.64|145.24|147.64|145.24|147.55|145.15|0
1654040320000|2022-05-31 23:38:40|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1654040330000|2022-05-31 23:38:50|147.81|145.41|147.81|145.41|147.81|145.41|147.81|145.41|0
1654040340000|2022-05-31 23:39:00|147.98|145.58|148.68|146.28|148.68|146.28|147.98|145.58|0
1654040350000|2022-05-31 23:39:10|148.5|146.1|148.5|146.1|148.5|146.1|148.5|146.1|0
1654040370000|2022-05-31 23:39:30|148.59|146.19|148.68|146.28|148.68|146.28|148.59|146.19|0
1654040380000|2022-05-31 23:39:40|148.67|146.27|148.67|146.27|148.67|146.27|148.67|146.27|0
1654040390000|2022-05-31 23:39:50|148.85|146.45|148.85|146.45|148.85|146.45|148.85|146.45|0
1654040410000|2022-05-31 23:40:10|148.59|146.19|148.5|146.1|148.59|146.19|148.5|146.1|0
1654040420000|2022-05-31 23:40:20|148.33|145.93|148.33|145.93|148.33|145.93|148.33|145.93|0
1654040430000|2022-05-31 23:40:30|148.24|145.84|148.15|145.75|148.24|145.84|148.15|145.75|0
1654040440000|2022-05-31 23:40:40|148.07|145.67|148.15|145.75|148.15|145.75|148.07|145.67|0
1654040450000|2022-05-31 23:40:50|147.98|145.58|147.98|145.58|147.98|145.58|147.98|145.58|0
1654040460000|2022-05-31 23:41:00|147.9|145.5|147.8|145.4|147.9|145.5|147.8|145.4|0
1654040470000|2022-05-31 23:41:10|147.46|145.06|147.46|145.06|147.46|145.06|147.46|145.06|0
1654040480000|2022-05-31 23:41:20|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1654040510000|2022-05-31 23:41:50|147.11|144.71|147.11|144.71|147.11|144.71|147.11|144.71|0
1654040520000|2022-05-31 23:42:00|147.03|144.63|146.85|144.45|147.03|144.63|146.85|144.45|0
1654040530000|2022-05-31 23:42:10|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1654040560000|2022-05-31 23:42:40|147.03|144.63|147.03|144.63|147.11|144.71|147.03|144.63|0
1654040570000|2022-05-31 23:42:50|147.11|144.71|147.03|144.63|147.11|144.71|147.03|144.63|0
1654040580000|2022-05-31 23:43:00|147.11|144.71|146.94|144.54|147.28|144.88|146.94|144.54|0
1654040600000|2022-05-31 23:43:20|146.76|144.36|146.59|144.19|146.76|144.36|146.59|144.19|0
1654040610000|2022-05-31 23:43:30|146.42|144.02|146.42|144.02|146.42|144.02|146.42|144.02|0
1654040630000|2022-05-31 23:43:50|146.24|143.84|146.07|143.67|146.24|143.84|146.07|143.67|0
1654040640000|2022-05-31 23:44:00|145.99|143.59|145.99|143.59|145.99|143.59|145.99|143.59|0
1654040650000|2022-05-31 23:44:10|146.07|143.67|146.07|143.67|146.07|143.67|146.07|143.67|0
1654040670000|2022-05-31 23:44:30|145.9|143.5|145.73|143.33|145.9|143.5|145.73|143.33|0
1654040710000|2022-05-31 23:45:10|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1654040750000|2022-05-31 23:45:50|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1654040760000|2022-05-31 23:46:00|145.55|143.15|145.04|142.64|145.55|143.15|145.04|142.64|0
1654040770000|2022-05-31 23:46:10|144.78|142.38|144.35|141.95|144.87|142.47|144.35|141.95|0
1654040780000|2022-05-31 23:46:20|144.52|142.12|144.69|142.29|144.69|142.29|144.52|142.12|0
1654040790000|2022-05-31 23:46:30|144.78|142.38|145.04|142.64|145.04|142.64|144.78|142.38|0
1654040800000|2022-05-31 23:46:40|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1654040810000|2022-05-31 23:46:50|144.69|142.29|144.86|142.46|144.86|142.46|144.69|142.29|0
1654040820000|2022-05-31 23:47:00|144.69|142.29|144.86|142.46|144.86|142.46|144.69|142.29|0
1654040830000|2022-05-31 23:47:10|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1654040840000|2022-05-31 23:47:20|144.95|142.55|144.86|142.46|144.95|142.55|144.86|142.46|0
1654040850000|2022-05-31 23:47:30|145.04|142.64|144.78|142.38|145.04|142.64|144.78|142.38|0
1654040860000|2022-05-31 23:47:40|144.69|142.29|144.86|142.46|144.86|142.46|144.69|142.29|0
1654040870000|2022-05-31 23:47:50|144.78|142.38|144.69|142.29|144.86|142.46|144.69|142.29|0
1654040880000|2022-05-31 23:48:00|144.86|142.46|144.69|142.29|144.86|142.46|144.69|142.29|0
1654040890000|2022-05-31 23:48:10|144.35|141.95|144.35|141.95|144.35|141.95|144.35|141.95|0
1654040900000|2022-05-31 23:48:20|144.18|141.78|144.18|141.78|144.35|141.95|144.18|141.78|0
1654040920000|2022-05-31 23:48:40|144.35|141.95|144.35|141.95|144.35|141.95|144.35|141.95|0
1654040930000|2022-05-31 23:48:50|144.18|141.78|144.35|141.95|144.35|141.95|144.18|141.78|0
1654040940000|2022-05-31 23:49:00|144.27|141.87|144.35|141.95|144.35|141.95|144.18|141.78|0
1654040950000|2022-05-31 23:49:10|144.52|142.12|144.44|142.04|144.52|142.12|144.44|142.04|0
1654040960000|2022-05-31 23:49:20|144.35|141.95|144.35|141.95|144.35|141.95|144.35|141.95|0
1654040970000|2022-05-31 23:49:30|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1654040980000|2022-05-31 23:49:40|144.35|141.95|144.35|141.95|144.35|141.95|144.35|141.95|0
1654041000000|2022-05-31 23:50:00|144.17|141.77|144|141.6|144.35|141.95|144|141.6|0
1654041020000|2022-05-31 23:50:20|143.83|141.43|143.66|141.26|143.83|141.43|143.66|141.26|0
1654041030000|2022-05-31 23:50:30|143.83|141.43|143.92|141.52|144|141.6|143.83|141.43|0
1654041040000|2022-05-31 23:50:40|144|141.6|143.83|141.43|144|141.6|143.83|141.43|0
1654041050000|2022-05-31 23:50:50|144|141.6|143.92|141.52|144|141.6|143.92|141.52|0
1654041060000|2022-05-31 23:51:00|144|141.6|143.83|141.43|144.17|141.77|143.83|141.43|0
1654041070000|2022-05-31 23:51:10|143.66|141.26|143.83|141.43|143.83|141.43|143.66|141.26|0
1654041120000|2022-05-31 23:52:00|143.66|141.26|143.75|141.35|143.75|141.35|143.66|141.26|0
1654041130000|2022-05-31 23:52:10|143.83|141.43|143.66|141.26|143.83|141.43|143.66|141.26|0
1654041160000|2022-05-31 23:52:40|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1654041190000|2022-05-31 23:53:10|143.66|141.26|143.83|141.43|143.83|141.43|143.66|141.26|0
1654041200000|2022-05-31 23:53:20|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1654041210000|2022-05-31 23:53:30|143.83|141.43|144|141.6|144|141.6|143.83|141.43|0
1654041230000|2022-05-31 23:53:50|143.83|141.43|143.66|141.26|143.83|141.43|143.66|141.26|0
1654041240000|2022-05-31 23:54:00|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1654041260000|2022-05-31 23:54:20|144|141.6|144|141.6|144|141.6|144|141.6|0
1654041270000|2022-05-31 23:54:30|143.83|141.43|144|141.6|144|141.6|143.83|141.43|0
1654041280000|2022-05-31 23:54:40|143.83|141.43|143.65|141.25|143.83|141.43|143.65|141.25|0
1654041300000|2022-05-31 23:55:00|143.48|141.08|143.4|141|143.65|141.25|143.4|141|0
1654041310000|2022-05-31 23:55:10|143.31|140.91|143.14|140.74|143.31|140.91|143.14|140.74|0
1654041320000|2022-05-31 23:55:20|143.06|140.66|142.97|140.57|143.06|140.66|142.97|140.57|0
1654041330000|2022-05-31 23:55:30|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1654041340000|2022-05-31 23:55:40|143.31|140.91|143.31|140.91|143.31|140.91|143.31|140.91|0
1654041350000|2022-05-31 23:55:50|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1654041360000|2022-05-31 23:56:00|143.31|140.91|143.31|140.91|143.31|140.91|143.31|140.91|0
1654041370000|2022-05-31 23:56:10|143.65|141.25|143.65|141.25|143.65|141.25|143.48|141.08|0
1654041380000|2022-05-31 23:56:20|143.48|141.08|143.65|141.25|143.65|141.25|143.31|140.91|0
1654041390000|2022-05-31 23:56:30|143.48|141.08|143.65|141.25|143.65|141.25|143.4|141|0
1654041400000|2022-05-31 23:56:40|143.82|141.42|143.82|141.42|143.82|141.42|143.82|141.42|0
1654041410000|2022-05-31 23:56:50|143.99|141.59|143.99|141.59|143.99|141.59|143.99|141.59|0
1654041420000|2022-05-31 23:57:00|144.34|141.94|144.34|141.94|144.34|141.94|144.34|141.94|0
1654041430000|2022-05-31 23:57:10|144.51|142.11|144.34|141.94|144.51|142.11|144.34|141.94|0
1654041440000|2022-05-31 23:57:20|144.33|141.93|144.51|142.11|144.51|142.11|144.33|141.93|0
1654041450000|2022-05-31 23:57:30|144.33|141.93|144.16|141.76|144.33|141.93|144.16|141.76|0
1654041460000|2022-05-31 23:57:40|143.99|141.59|143.82|141.42|143.99|141.59|143.82|141.42|0
1654041470000|2022-05-31 23:57:50|143.65|141.25|143.82|141.42|143.82|141.42|143.65|141.25|0
1654041480000|2022-05-31 23:58:00|143.65|141.25|143.65|141.25|143.65|141.25|143.65|141.25|0
1654041490000|2022-05-31 23:58:10|143.82|141.42|143.65|141.25|143.82|141.42|143.65|141.25|0
1654041500000|2022-05-31 23:58:20|143.82|141.42|143.82|141.42|143.82|141.42|143.82|141.42|0
1654041510000|2022-05-31 23:58:30|143.65|141.25|143.65|141.25|143.65|141.25|143.65|141.25|0
1654041520000|2022-05-31 23:58:40|143.82|141.42|143.99|141.59|143.99|141.59|143.82|141.42|0
1654041530000|2022-05-31 23:58:50|143.82|141.42|143.65|141.25|143.82|141.42|143.65|141.25|0
1654041540000|2022-05-31 23:59:00|143.82|141.42|143.82|141.42|143.99|141.59|143.82|141.42|0
1654041550000|2022-05-31 23:59:10|143.91|141.51|143.74|141.34|143.99|141.59|143.74|141.34|0
1654041560000|2022-05-31 23:59:20|143.65|141.25|143.65|141.25|143.65|141.25|143.65|141.25|0
1654041570000|2022-05-31 23:59:30|143.57|141.17|143.57|141.17|143.57|141.17|143.57|141.17|0
1654041580000|2022-05-31 23:59:40|143.48|141.08|143.65|141.25|143.65|141.25|143.48|141.08|0
1654041590000|2022-05-31 23:59:50|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1654041600000|2022-06-01 00:00:00|143.31|140.91|142.79|140.39|143.31|140.91|142.71|140.31|0
1654041610000|2022-06-01 00:00:10|142.62|140.22|142.28|139.88|142.62|140.22|142.28|139.88|0
1654041620000|2022-06-01 00:00:20|142.11|139.71|142.11|139.71|142.11|139.71|141.77|139.37|0
1654041630000|2022-06-01 00:00:30|142.28|139.88|142.45|140.05|142.62|140.22|142.28|139.88|0
1654041640000|2022-06-01 00:00:40|142.62|140.22|142.96|140.56|142.96|140.56|142.62|140.22|0
1654041650000|2022-06-01 00:00:50|143.13|140.73|143.13|140.73|143.48|141.08|143.13|140.73|0
1654041660000|2022-06-01 00:01:00|142.96|140.56|143.05|140.65|143.05|140.65|142.88|140.48|0
1654041670000|2022-06-01 00:01:10|142.96|140.56|142.71|140.31|142.96|140.56|142.71|140.31|0
1654041680000|2022-06-01 00:01:20|142.79|140.39|142.2|139.8|142.79|140.39|142.2|139.8|0
1654041690000|2022-06-01 00:01:30|142.03|139.63|141.6|139.2|142.03|139.63|141.6|139.2|0
1654041700000|2022-06-01 00:01:40|141.77|139.37|141.77|139.37|141.77|139.37|141.6|139.2|0
1654041710000|2022-06-01 00:01:50|141.6|139.2|141.77|139.37|141.77|139.37|141.6|139.2|0
1654041720000|2022-06-01 00:02:00|141.94|139.54|141.94|139.54|141.94|139.54|141.77|139.37|0
1654041730000|2022-06-01 00:02:10|141.09|138.69|141.26|138.86|141.26|138.86|141.09|138.69|0
1654041740000|2022-06-01 00:02:20|141.35|138.95|141.26|138.86|141.43|139.03|141.26|138.86|0
1654041750000|2022-06-01 00:02:30|141.43|139.03|141.43|139.03|141.43|139.03|141.43|139.03|0
1654041760000|2022-06-01 00:02:40|141.6|139.2|141.77|139.37|141.77|139.37|141.6|139.2|0
1654041770000|2022-06-01 00:02:50|142.11|139.71|142.11|139.71|142.28|139.88|142.11|139.71|0
1654041780000|2022-06-01 00:03:00|141.94|139.54|142.11|139.71|142.11|139.71|141.94|139.54|0
1654041790000|2022-06-01 00:03:10|142.28|139.88|142.28|139.88|142.28|139.88|142.28|139.88|0
1654041800000|2022-06-01 00:03:20|142.2|139.8|142.71|140.31|142.71|140.31|142.2|139.8|0
1654041810000|2022-06-01 00:03:30|142.79|140.39|143.13|140.73|143.13|140.73|142.79|140.39|0
1654041820000|2022-06-01 00:03:40|143.05|140.65|142.96|140.56|143.13|140.73|142.96|140.56|0
1654041830000|2022-06-01 00:03:50|142.79|140.39|142.62|140.22|142.79|140.39|142.62|140.22|0
1654041840000|2022-06-01 00:04:00|142.71|140.31|142.62|140.22|142.71|140.31|142.62|140.22|0
1654041850000|2022-06-01 00:04:10|142.45|140.05|142.45|140.05|142.45|140.05|142.45|140.05|0
1654041860000|2022-06-01 00:04:20|142.28|139.88|142.28|139.88|142.28|139.88|142.28|139.88|0
1654041870000|2022-06-01 00:04:30|142.11|139.71|141.94|139.54|142.11|139.71|141.94|139.54|0
1654041880000|2022-06-01 00:04:40|142.11|139.71|141.94|139.54|142.11|139.71|141.94|139.54|0
1654041890000|2022-06-01 00:04:50|141.77|139.37|141.77|139.37|141.86|139.46|141.77|139.37|0
1654041900000|2022-06-01 00:05:00|141.6|139.2|141.35|138.95|141.6|139.2|141.35|138.95|0
1654041910000|2022-06-01 00:05:10|141.26|138.86|140.92|138.52|141.26|138.86|140.92|138.52|0
1654041920000|2022-06-01 00:05:20|141.09|138.69|140.92|138.52|141.09|138.69|140.92|138.52|0
1654041930000|2022-06-01 00:05:30|140.58|138.18|140.75|138.35|140.75|138.35|140.58|138.18|0
1654041940000|2022-06-01 00:05:40|140.92|138.52|141.26|138.86|141.26|138.86|140.92|138.52|0
1654041950000|2022-06-01 00:05:50|141.09|138.69|141.09|138.69|141.09|138.69|141.09|138.69|0
1654041960000|2022-06-01 00:06:00|141.26|138.86|141.26|138.86|141.26|138.86|141.09|138.69|0
1654041970000|2022-06-01 00:06:10|141.43|139.03|141.43|139.03|141.43|139.03|141.43|139.03|0
1654041980000|2022-06-01 00:06:20|141.6|139.2|141.77|139.37|141.77|139.37|141.6|139.2|0
1654042000000|2022-06-01 00:06:40|141.6|139.2|141.09|138.69|141.6|139.2|141.09|138.69|0
1654042010000|2022-06-01 00:06:50|140.92|138.52|141.09|138.69|141.09|138.69|140.92|138.52|0
1654042020000|2022-06-01 00:07:00|140.92|138.52|140.92|138.52|140.92|138.52|140.58|138.18|0
1654042030000|2022-06-01 00:07:10|140.67|138.27|140.75|138.35|140.75|138.35|140.67|138.27|0
1654042040000|2022-06-01 00:07:20|140.58|138.18|140.67|138.27|140.67|138.27|140.58|138.18|0
1654042050000|2022-06-01 00:07:30|140.75|138.35|140.58|138.18|140.75|138.35|140.58|138.18|0
1654042100000|2022-06-01 00:08:20|140.67|138.27|140.58|138.18|140.75|138.35|140.58|138.18|0
1654042110000|2022-06-01 00:08:30|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1654042120000|2022-06-01 00:08:40|140.58|138.18|141.08|138.68|141.08|138.68|140.58|138.18|0
1654042130000|2022-06-01 00:08:50|140.92|138.52|140.92|138.52|140.92|138.52|140.92|138.52|0
1654042140000|2022-06-01 00:09:00|141.08|138.68|141.08|138.68|141.08|138.68|141.08|138.68|0
1654042150000|2022-06-01 00:09:10|141.25|138.85|141.08|138.68|141.25|138.85|141.08|138.68|0
1654042160000|2022-06-01 00:09:20|141.25|138.85|141.42|139.02|141.42|139.02|141.25|138.85|0
1654042170000|2022-06-01 00:09:30|141.25|138.85|141.34|138.94|141.34|138.94|141.25|138.85|0
1654042180000|2022-06-01 00:09:40|141.25|138.85|141.08|138.68|141.25|138.85|141.08|138.68|0
1654042190000|2022-06-01 00:09:50|141.25|138.85|141.25|138.85|141.25|138.85|141.25|138.85|0
1654042200000|2022-06-01 00:10:00|141.17|138.77|141.25|138.85|141.25|138.85|141.17|138.77|0
1654042210000|2022-06-01 00:10:10|141.59|139.19|141.59|139.19|141.59|139.19|141.59|139.19|0
1654042220000|2022-06-01 00:10:20|141.76|139.36|141.76|139.36|141.76|139.36|141.76|139.36|0
1654042230000|2022-06-01 00:10:30|141.93|139.53|141.93|139.53|141.93|139.53|141.93|139.53|0
1654042240000|2022-06-01 00:10:40|142.1|139.7|142.1|139.7|142.1|139.7|142.1|139.7|0
1654042250000|2022-06-01 00:10:50|141.93|139.53|141.76|139.36|141.93|139.53|141.76|139.36|0
1654042260000|2022-06-01 00:11:00|141.59|139.19|142.02|139.62|142.1|139.7|141.59|139.19|0
1654042270000|2022-06-01 00:11:10|141.93|139.53|141.76|139.36|141.93|139.53|141.76|139.36|0
1654042280000|2022-06-01 00:11:20|141.68|139.28|141.42|139.02|141.68|139.28|141.42|139.02|0
1654042290000|2022-06-01 00:11:30|141.59|139.19|141.42|139.02|141.59|139.19|141.42|139.02|0
1654042300000|2022-06-01 00:11:40|141.25|138.85|141.25|138.85|141.25|138.85|141.25|138.85|0
1654042310000|2022-06-01 00:11:50|141.42|139.02|141.34|138.94|141.42|139.02|141.34|138.94|0
1654042320000|2022-06-01 00:12:00|141.25|138.85|141.08|138.68|141.25|138.85|141.08|138.68|0
1654042330000|2022-06-01 00:12:10|141.25|138.85|141.25|138.85|141.25|138.85|141.17|138.77|0
1654042360000|2022-06-01 00:12:40|141.17|138.77|141.17|138.77|141.17|138.77|141.17|138.77|0
1654042370000|2022-06-01 00:12:50|141.08|138.68|141.08|138.68|141.08|138.68|141.08|138.68|0
1654042380000|2022-06-01 00:13:00|141.42|139.02|141.59|139.19|141.59|139.19|141.42|139.02|0
1654042390000|2022-06-01 00:13:10|141.76|139.36|141.59|139.19|141.76|139.36|141.59|139.19|0
1654042400000|2022-06-01 00:13:20|141.5|139.1|141.59|139.19|141.59|139.19|141.5|139.1|0
1654042410000|2022-06-01 00:13:30|141.42|139.02|141.33|138.93|141.42|139.02|141.33|138.93|0
1654042420000|2022-06-01 00:13:40|141.59|139.19|141.42|139.02|141.59|139.19|141.42|139.02|0
1654042430000|2022-06-01 00:13:50|141.25|138.85|141.42|139.02|141.42|139.02|141.25|138.85|0
1654042440000|2022-06-01 00:14:00|141.25|138.85|141.08|138.68|141.25|138.85|141.08|138.68|0
1654042450000|2022-06-01 00:14:10|141|138.6|141.25|138.85|141.25|138.85|141|138.6|0
1654042460000|2022-06-01 00:14:20|141.08|138.68|141.16|138.76|141.16|138.76|141.08|138.68|0
1654042470000|2022-06-01 00:14:30|141.25|138.85|141.25|138.85|141.25|138.85|141.25|138.85|0
1654042480000|2022-06-01 00:14:40|141.16|138.76|141.24|138.84|141.24|138.84|141.08|138.68|0
1654042490000|2022-06-01 00:14:50|141.16|138.76|141.08|138.68|141.16|138.76|141.08|138.68|0
1654042510000|2022-06-01 00:15:10|140.91|138.51|140.91|138.51|140.91|138.51|140.74|138.34|0
1654042540000|2022-06-01 00:15:40|141.07|138.67|141.07|138.67|141.07|138.67|140.91|138.51|0
1654042550000|2022-06-01 00:15:50|141.24|138.84|141.41|139.01|141.41|139.01|141.24|138.84|0
1654042560000|2022-06-01 00:16:00|141.07|138.67|141.07|138.67|141.41|139.01|141.07|138.67|0
1654042580000|2022-06-01 00:16:20|141.24|138.84|141.07|138.67|141.24|138.84|141.07|138.67|0
1654042600000|2022-06-01 00:16:40|141.24|138.84|141.24|138.84|141.24|138.84|141.24|138.84|0
1654042610000|2022-06-01 00:16:50|141.41|139.01|141.41|139.01|141.41|139.01|141.33|138.93|0
1654042620000|2022-06-01 00:17:00|141.5|139.1|141.41|139.01|141.5|139.1|141.41|139.01|0
1654042630000|2022-06-01 00:17:10|141.5|139.1|141.41|139.01|141.5|139.1|141.41|139.01|0
1654042640000|2022-06-01 00:17:20|141.58|139.18|141.58|139.18|141.58|139.18|141.5|139.1|0
1654042650000|2022-06-01 00:17:30|141.75|139.35|141.75|139.35|141.75|139.35|141.75|139.35|0
1654042670000|2022-06-01 00:17:50|141.92|139.52|142.18|139.78|142.18|139.78|141.92|139.52|0
1654042680000|2022-06-01 00:18:00|142.43|140.03|142.18|139.78|142.43|140.03|142.18|139.78|0
1654042690000|2022-06-01 00:18:10|142.09|139.69|142.09|139.69|142.09|139.69|141.92|139.52|0
1654042700000|2022-06-01 00:18:20|141.92|139.52|141.75|139.35|141.92|139.52|141.75|139.35|0
1654042710000|2022-06-01 00:18:30|141.67|139.27|141.75|139.35|141.75|139.35|141.67|139.27|0
1654042720000|2022-06-01 00:18:40|141.92|139.52|141.92|139.52|141.92|139.52|141.92|139.52|0
1654042740000|2022-06-01 00:19:00|142.09|139.69|142.09|139.69|142.09|139.69|142.09|139.69|0
1654042750000|2022-06-01 00:19:10|142.26|139.86|142.26|139.86|142.26|139.86|142.26|139.86|0
1654042760000|2022-06-01 00:19:20|142.43|140.03|142.26|139.86|142.43|140.03|142.26|139.86|0
1654042770000|2022-06-01 00:19:30|142.43|140.03|142.42|140.02|142.43|140.03|142.34|139.94|0
1654042780000|2022-06-01 00:19:40|142.59|140.19|142.42|140.02|142.59|140.19|142.25|139.85|0
1654042790000|2022-06-01 00:19:50|142.25|139.85|142.42|140.02|142.42|140.02|142.25|139.85|0
1654042800000|2022-06-01 00:20:00|142.59|140.19|142.42|140.02|142.59|140.19|142.42|140.02|0
1654042810000|2022-06-01 00:20:10|142.59|140.19|142.59|140.19|142.59|140.19|142.59|140.19|0
1654042820000|2022-06-01 00:20:20|142.42|140.02|142.42|140.02|142.42|140.02|142.42|140.02|0
1654042830000|2022-06-01 00:20:30|142.59|140.19|142.42|140.02|142.59|140.19|142.42|140.02|0
1654042840000|2022-06-01 00:20:40|142.51|140.11|142.42|140.02|142.51|140.11|142.42|140.02|0
1654042850000|2022-06-01 00:20:50|142.59|140.19|142.51|140.11|142.59|140.19|142.42|140.02|0
1654042860000|2022-06-01 00:21:00|142.59|140.19|142.59|140.19|142.68|140.28|142.59|140.19|0
1654042870000|2022-06-01 00:21:10|142.42|140.02|142.42|140.02|142.51|140.11|142.42|140.02|0
1654042880000|2022-06-01 00:21:20|142.25|139.85|142.08|139.68|142.25|139.85|142.08|139.68|0
1654042890000|2022-06-01 00:21:30|142|139.6|141.91|139.51|142|139.6|141.91|139.51|0
1654042900000|2022-06-01 00:21:40|142.08|139.68|142.25|139.85|142.25|139.85|142.08|139.68|0
1654042910000|2022-06-01 00:21:50|142.08|139.68|141.91|139.51|142.08|139.68|141.91|139.51|0
1654042930000|2022-06-01 00:22:10|141.83|139.43|141.57|139.17|141.83|139.43|141.57|139.17|0
1654042940000|2022-06-01 00:22:20|141.74|139.34|141.57|139.17|141.74|139.34|141.57|139.17|0
1654042950000|2022-06-01 00:22:30|141.74|139.34|141.74|139.34|141.74|139.34|141.74|139.34|0
1654042960000|2022-06-01 00:22:40|141.57|139.17|141.57|139.17|141.57|139.17|141.57|139.17|0
1654042980000|2022-06-01 00:23:00|141.15|138.75|141.06|138.66|141.23|138.83|141.06|138.66|0
1654042990000|2022-06-01 00:23:10|141.23|138.83|141.4|139|141.4|139|141.23|138.83|0
1654043000000|2022-06-01 00:23:20|141.57|139.17|141.4|139|141.57|139.17|141.4|139|0
1654043010000|2022-06-01 00:23:30|141.57|139.17|141.57|139.17|141.57|139.17|141.57|139.17|0
1654043020000|2022-06-01 00:23:40|141.74|139.34|141.66|139.26|141.74|139.34|141.66|139.26|0
1654043030000|2022-06-01 00:23:50|141.74|139.34|141.57|139.17|141.74|139.34|141.57|139.17|0
1654043040000|2022-06-01 00:24:00|141.74|139.34|141.74|139.34|141.74|139.34|141.74|139.34|0
1654043050000|2022-06-01 00:24:10|142.25|139.85|142.08|139.68|142.25|139.85|142.08|139.68|0
1654043060000|2022-06-01 00:24:20|142|139.6|141.91|139.51|142|139.6|141.91|139.51|0
1654043070000|2022-06-01 00:24:30|141.74|139.34|141.74|139.34|141.74|139.34|141.74|139.34|0
1654043090000|2022-06-01 00:24:50|141.57|139.17|141.57|139.17|141.57|139.17|141.57|139.17|0
1654043100000|2022-06-01 00:25:00|141.74|139.34|141.74|139.34|141.74|139.34|141.74|139.34|0
1654043110000|2022-06-01 00:25:10|141.57|139.17|141.57|139.17|141.57|139.17|141.57|139.17|0
1654043120000|2022-06-01 00:25:20|141.4|139|141.4|139|141.4|139|141.4|139|0
1654043130000|2022-06-01 00:25:30|141.57|139.17|141.4|139|141.57|139.17|141.4|139|0
1654043150000|2022-06-01 00:25:50|141.23|138.83|141.23|138.83|141.23|138.83|141.23|138.83|0
1654043160000|2022-06-01 00:26:00|141.4|139|141.23|138.83|141.4|139|141.23|138.83|0
1654043180000|2022-06-01 00:26:20|141.06|138.66|141.23|138.83|141.23|138.83|141.06|138.66|0
1654043190000|2022-06-01 00:26:30|141.06|138.66|141.06|138.66|141.06|138.66|141.06|138.66|0
1654043210000|2022-06-01 00:26:50|141.23|138.83|141.06|138.66|141.23|138.83|141.06|138.66|0
1654043220000|2022-06-01 00:27:00|140.89|138.49|141.06|138.66|141.06|138.66|140.89|138.49|0
1654043230000|2022-06-01 00:27:10|140.89|138.49|140.89|138.49|140.89|138.49|140.89|138.49|0
1654043240000|2022-06-01 00:27:20|140.81|138.41|140.72|138.32|140.89|138.49|140.72|138.32|0
1654043250000|2022-06-01 00:27:30|140.89|138.49|140.89|138.49|140.89|138.49|140.89|138.49|0
1654043260000|2022-06-01 00:27:40|141.06|138.66|140.72|138.32|141.06|138.66|140.72|138.32|0
1654043280000|2022-06-01 00:28:00|140.89|138.49|141.06|138.66|141.06|138.66|140.89|138.49|0
1654043290000|2022-06-01 00:28:10|140.97|138.57|141.06|138.66|141.06|138.66|140.97|138.57|0
1654043300000|2022-06-01 00:28:20|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1654043320000|2022-06-01 00:28:40|141.39|138.99|141.39|138.99|141.39|138.99|141.39|138.99|0
1654043330000|2022-06-01 00:28:50|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1654043340000|2022-06-01 00:29:00|141.39|138.99|141.56|139.16|141.56|139.16|141.39|138.99|0
1654043350000|2022-06-01 00:29:10|141.39|138.99|141.39|138.99|141.39|138.99|141.39|138.99|0
1654043360000|2022-06-01 00:29:20|141.56|139.16|141.56|139.16|141.56|139.16|141.48|139.08|0
1654043370000|2022-06-01 00:29:30|141.39|138.99|141.39|138.99|141.39|138.99|141.39|138.99|0
1654043380000|2022-06-01 00:29:40|141.56|139.16|141.56|139.16|141.56|139.16|141.56|139.16|0
1654043390000|2022-06-01 00:29:50|141.48|139.08|141.56|139.16|141.56|139.16|141.48|139.08|0
1654043400000|2022-06-01 00:30:00|142.07|139.67|142.07|139.67|142.07|139.67|142.07|139.67|0
1654043410000|2022-06-01 00:30:10|141.9|139.5|141.9|139.5|141.9|139.5|141.9|139.5|0
1654043420000|2022-06-01 00:30:20|142.07|139.67|142.24|139.84|142.24|139.84|142.07|139.67|0
1654043430000|2022-06-01 00:30:30|142.07|139.67|141.9|139.5|142.07|139.67|141.73|139.33|0
1654043440000|2022-06-01 00:30:40|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1654043450000|2022-06-01 00:30:50|141.9|139.5|141.9|139.5|141.9|139.5|141.9|139.5|0
1654043460000|2022-06-01 00:31:00|141.73|139.33|141.9|139.5|141.9|139.5|141.73|139.33|0
1654043470000|2022-06-01 00:31:10|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1654043480000|2022-06-01 00:31:20|141.9|139.5|141.82|139.42|141.9|139.5|141.82|139.42|0
1654043490000|2022-06-01 00:31:30|141.73|139.33|141.56|139.16|141.73|139.33|141.56|139.16|0
1654043500000|2022-06-01 00:31:40|141.39|138.99|141.31|138.91|141.39|138.99|141.31|138.91|0
1654043510000|2022-06-01 00:31:50|141.39|138.99|141.22|138.82|141.39|138.99|141.22|138.82|0
1654043520000|2022-06-01 00:32:00|141.39|138.99|141.31|138.91|141.39|138.99|141.31|138.91|0
1654043530000|2022-06-01 00:32:10|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1654043540000|2022-06-01 00:32:20|141.39|138.99|141.39|138.99|141.39|138.99|141.39|138.99|0
1654043560000|2022-06-01 00:32:40|141.31|138.91|141.39|138.99|141.39|138.99|141.31|138.91|0
1654043570000|2022-06-01 00:32:50|141.56|139.16|141.56|139.16|141.56|139.16|141.47|139.07|0
1654043590000|2022-06-01 00:33:10|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1654043600000|2022-06-01 00:33:20|141.72|139.32|142.06|139.66|142.06|139.66|141.72|139.32|0
1654043610000|2022-06-01 00:33:30|141.89|139.49|141.89|139.49|141.89|139.49|141.89|139.49|0
1654043630000|2022-06-01 00:33:50|142.06|139.66|142.06|139.66|142.06|139.66|142.06|139.66|0
1654043640000|2022-06-01 00:34:00|141.98|139.58|142.06|139.66|142.06|139.66|141.89|139.49|0
1654043650000|2022-06-01 00:34:10|141.89|139.49|141.89|139.49|141.89|139.49|141.89|139.49|0
1654043660000|2022-06-01 00:34:20|141.98|139.58|141.55|139.15|141.98|139.58|141.55|139.15|0
1654043670000|2022-06-01 00:34:30|141.38|138.98|141.21|138.81|141.47|139.07|141.21|138.81|0
1654043680000|2022-06-01 00:34:40|141.05|138.65|141.05|138.65|141.05|138.65|141.05|138.65|0
1654043690000|2022-06-01 00:34:50|140.88|138.48|141.05|138.65|141.05|138.65|140.88|138.48|0
1654043700000|2022-06-01 00:35:00|141.21|138.81|141.3|138.9|141.38|138.98|141.21|138.81|0
1654043710000|2022-06-01 00:35:10|141.38|138.98|141.38|138.98|141.38|138.98|141.38|138.98|0
1654043720000|2022-06-01 00:35:20|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1654043730000|2022-06-01 00:35:30|141.47|139.07|141.47|139.07|141.55|139.15|141.47|139.07|0
1654043740000|2022-06-01 00:35:40|141.55|139.15|141.38|138.98|141.55|139.15|141.38|138.98|0
1654043750000|2022-06-01 00:35:50|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1654043760000|2022-06-01 00:36:00|141.64|139.24|141.64|139.24|141.72|139.32|141.64|139.24|0
1654043770000|2022-06-01 00:36:10|141.72|139.32|141.89|139.49|141.89|139.49|141.72|139.32|0
1654043780000|2022-06-01 00:36:20|141.72|139.32|141.81|139.41|141.81|139.41|141.72|139.32|0
1654043790000|2022-06-01 00:36:30|141.89|139.49|141.81|139.41|141.89|139.49|141.81|139.41|0
1654043800000|2022-06-01 00:36:40|141.89|139.49|141.81|139.41|141.89|139.49|141.81|139.41|0
1654043810000|2022-06-01 00:36:50|141.89|139.49|142.06|139.66|142.06|139.66|141.89|139.49|0
1654043820000|2022-06-01 00:37:00|141.98|139.58|142.06|139.66|142.06|139.66|141.98|139.58|0
1654043830000|2022-06-01 00:37:10|142.23|139.83|142.23|139.83|142.23|139.83|142.23|139.83|0
1654043840000|2022-06-01 00:37:20|142.4|140|142.57|140.17|142.57|140.17|142.4|140|0
1654043850000|2022-06-01 00:37:30|142.4|140|142.4|140|142.4|140|142.4|140|0
1654043860000|2022-06-01 00:37:40|142.57|140.17|142.66|140.26|142.74|140.34|142.57|140.17|0
1654043870000|2022-06-01 00:37:50|142.57|140.17|142.74|140.34|142.74|140.34|142.57|140.17|0
1654043880000|2022-06-01 00:38:00|142.66|140.26|142.66|140.26|142.66|140.26|142.66|140.26|0
1654043890000|2022-06-01 00:38:10|142.74|140.34|142.74|140.34|142.74|140.34|142.74|140.34|0
1654043900000|2022-06-01 00:38:20|142.83|140.43|142.83|140.43|142.83|140.43|142.83|140.43|0
1654043910000|2022-06-01 00:38:30|143.08|140.68|142.91|140.51|143.08|140.68|142.91|140.51|0
1654043920000|2022-06-01 00:38:40|143|140.6|142.91|140.51|143|140.6|142.74|140.34|0
1654043930000|2022-06-01 00:38:50|142.74|140.34|142.74|140.34|142.74|140.34|142.74|140.34|0
1654043940000|2022-06-01 00:39:00|142.4|140|142.23|139.83|142.4|140|142.23|139.83|0
1654043950000|2022-06-01 00:39:10|142.06|139.66|142.4|140|142.4|140|142.06|139.66|0
1654043960000|2022-06-01 00:39:20|142.39|139.99|142.22|139.82|142.39|139.99|142.22|139.82|0
1654043990000|2022-06-01 00:39:50|142.31|139.91|142.22|139.82|142.31|139.91|142.22|139.82|0
1654044000000|2022-06-01 00:40:00|142.05|139.65|142.22|139.82|142.22|139.82|141.97|139.57|0
1654044020000|2022-06-01 00:40:20|142.05|139.65|141.8|139.4|142.05|139.65|141.8|139.4|0
1654044030000|2022-06-01 00:40:30|141.88|139.48|141.97|139.57|142.05|139.65|141.88|139.48|0
1654044040000|2022-06-01 00:40:40|141.88|139.48|141.8|139.4|141.88|139.48|141.8|139.4|0
1654044050000|2022-06-01 00:40:50|141.88|139.48|141.97|139.57|142.05|139.65|141.88|139.48|0
1654044060000|2022-06-01 00:41:00|142.14|139.74|141.88|139.48|142.14|139.74|141.88|139.48|0
1654044070000|2022-06-01 00:41:10|141.71|139.31|141.71|139.31|141.71|139.31|141.71|139.31|0
1654044080000|2022-06-01 00:41:20|141.8|139.4|141.71|139.31|141.8|139.4|141.71|139.31|0
1654044090000|2022-06-01 00:41:30|141.8|139.4|141.88|139.48|141.88|139.48|141.8|139.4|0
1654044120000|2022-06-01 00:42:00|141.71|139.31|141.71|139.31|141.71|139.31|141.71|139.31|0
1654044130000|2022-06-01 00:42:10|141.63|139.23|141.63|139.23|141.63|139.23|141.63|139.23|0
1654044140000|2022-06-01 00:42:20|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1654044160000|2022-06-01 00:42:40|141.37|138.97|141.37|138.97|141.37|138.97|141.29|138.89|0
1654044170000|2022-06-01 00:42:50|141.29|138.89|141.37|138.97|141.37|138.97|141.29|138.89|0
1654044180000|2022-06-01 00:43:00|141.54|139.14|141.54|139.14|141.54|139.14|141.46|139.06|0
1654044190000|2022-06-01 00:43:10|141.37|138.97|141.37|138.97|141.37|138.97|141.37|138.97|0
1654044200000|2022-06-01 00:43:20|141.2|138.8|141.71|139.31|141.71|139.31|141.2|138.8|0
1654044210000|2022-06-01 00:43:30|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1654044220000|2022-06-01 00:43:40|141.46|139.06|141.54|139.14|141.54|139.14|141.46|139.06|0
1654044230000|2022-06-01 00:43:50|141.46|139.06|141.54|139.14|141.54|139.14|141.46|139.06|0
1654044270000|2022-06-01 00:44:30|141.71|139.31|141.71|139.31|141.71|139.31|141.71|139.31|0
1654044280000|2022-06-01 00:44:40|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1654044290000|2022-06-01 00:44:50|141.46|139.06|141.54|139.14|141.54|139.14|141.46|139.06|0
1654044300000|2022-06-01 00:45:00|141.37|138.97|141.46|139.06|141.54|139.14|141.37|138.97|0
1654044310000|2022-06-01 00:45:10|141.54|139.14|141.46|139.06|141.54|139.14|141.37|138.97|0
1654044320000|2022-06-01 00:45:20|141.54|139.14|141.37|138.97|141.54|139.14|141.37|138.97|0
1654044340000|2022-06-01 00:45:40|141.2|138.8|141.2|138.8|141.2|138.8|141.2|138.8|0
1654044350000|2022-06-01 00:45:50|141.37|138.97|141.45|139.05|141.54|139.14|141.37|138.97|0
1654044360000|2022-06-01 00:46:00|141.54|139.14|141.71|139.31|141.71|139.31|141.54|139.14|0
1654044390000|2022-06-01 00:46:30|141.7|139.3|141.7|139.3|141.7|139.3|141.7|139.3|0
1654044400000|2022-06-01 00:46:40|141.87|139.47|141.87|139.47|141.87|139.47|141.87|139.47|0
1654044410000|2022-06-01 00:46:50|141.7|139.3|141.62|139.22|141.7|139.3|141.62|139.22|0
1654044420000|2022-06-01 00:47:00|141.7|139.3|141.7|139.3|141.7|139.3|141.7|139.3|0
1654044440000|2022-06-01 00:47:20|141.53|139.13|141.7|139.3|141.7|139.3|141.53|139.13|0
1654044450000|2022-06-01 00:47:30|141.62|139.22|141.62|139.22|141.62|139.22|141.62|139.22|0
1654044460000|2022-06-01 00:47:40|141.79|139.39|141.87|139.47|141.87|139.47|141.79|139.39|0
1654044480000|2022-06-01 00:48:00|141.79|139.39|141.87|139.47|141.87|139.47|141.79|139.39|0
1654044490000|2022-06-01 00:48:10|141.79|139.39|141.79|139.39|141.79|139.39|141.79|139.39|0
1654044500000|2022-06-01 00:48:20|141.7|139.3|141.87|139.47|141.87|139.47|141.7|139.3|0
1654044510000|2022-06-01 00:48:30|141.96|139.56|141.79|139.39|141.96|139.56|141.79|139.39|0
1654044520000|2022-06-01 00:48:40|141.87|139.47|141.87|139.47|141.87|139.47|141.79|139.39|0
1654044530000|2022-06-01 00:48:50|142.04|139.64|141.96|139.56|142.04|139.64|141.96|139.56|0
1654044540000|2022-06-01 00:49:00|141.87|139.47|141.7|139.3|141.87|139.47|141.7|139.3|0
1654044550000|2022-06-01 00:49:10|141.62|139.22|141.53|139.13|141.62|139.22|141.53|139.13|0
1654044580000|2022-06-01 00:49:40|141.36|138.96|141.36|138.96|141.36|138.96|141.36|138.96|0
1654044600000|2022-06-01 00:50:00|141.19|138.79|141.11|138.71|141.19|138.79|141.11|138.71|0
1654044610000|2022-06-01 00:50:10|141.19|138.79|141.28|138.88|141.28|138.88|141.19|138.79|0
1654044620000|2022-06-01 00:50:20|141.19|138.79|141.36|138.96|141.36|138.96|141.19|138.79|0
1654044630000|2022-06-01 00:50:30|141.45|139.05|141.45|139.05|141.45|139.05|141.45|139.05|0
1654044640000|2022-06-01 00:50:40|141.36|138.96|141.36|138.96|141.36|138.96|141.36|138.96|0
1654044650000|2022-06-01 00:50:50|141.45|139.05|141.45|139.05|141.45|139.05|141.45|139.05|0
1654044660000|2022-06-01 00:51:00|141.28|138.88|141.36|138.96|141.36|138.96|141.28|138.88|0
1654044670000|2022-06-01 00:51:10|141.53|139.13|141.45|139.05|141.53|139.13|141.45|139.05|0
1654044680000|2022-06-01 00:51:20|141.36|138.96|141.53|139.13|141.53|139.13|141.36|138.96|0
1654044690000|2022-06-01 00:51:30|141.7|139.3|141.7|139.3|141.7|139.3|141.7|139.3|0
1654044710000|2022-06-01 00:51:50|141.53|139.13|141.36|138.96|141.53|139.13|141.36|138.96|0
1654044730000|2022-06-01 00:52:10|141.53|139.13|141.36|138.96|141.53|139.13|141.36|138.96|0
1654044740000|2022-06-01 00:52:20|141.28|138.88|141.28|138.88|141.28|138.88|141.28|138.88|0
1654044750000|2022-06-01 00:52:30|141.02|138.62|141.19|138.79|141.36|138.96|141.02|138.62|0
1654044760000|2022-06-01 00:52:40|141.11|138.71|141.19|138.79|141.19|138.79|141.02|138.62|0
1654044770000|2022-06-01 00:52:50|141.36|138.96|141.36|138.96|141.36|138.96|141.36|138.96|0
1654044790000|2022-06-01 00:53:10|141.27|138.87|141.27|138.87|141.27|138.87|141.19|138.79|0
1654044800000|2022-06-01 00:53:20|141.36|138.96|141.36|138.96|141.36|138.96|141.36|138.96|0
1654044810000|2022-06-01 00:53:30|141.19|138.79|141.27|138.87|141.36|138.96|141.19|138.79|0
1654044820000|2022-06-01 00:53:40|141.19|138.79|141.27|138.87|141.36|138.96|141.19|138.79|0
1654044830000|2022-06-01 00:53:50|141.19|138.79|141.19|138.79|141.19|138.79|141.19|138.79|0
1654044850000|2022-06-01 00:54:10|141.1|138.7|141.18|138.78|141.19|138.79|141.1|138.7|0
1654044860000|2022-06-01 00:54:20|141.02|138.62|141.02|138.62|141.02|138.62|141.02|138.62|0
1654044870000|2022-06-01 00:54:30|141.27|138.87|141.35|138.95|141.35|138.95|141.18|138.78|0
1654044880000|2022-06-01 00:54:40|141.44|139.04|141.35|138.95|141.44|139.04|141.35|138.95|0
1654044890000|2022-06-01 00:54:50|141.27|138.87|141.35|138.95|141.35|138.95|141.27|138.87|0
1654044900000|2022-06-01 00:55:00|141.18|138.78|141.18|138.78|141.18|138.78|141.18|138.78|0
1654044930000|2022-06-01 00:55:30|141.35|138.95|141.35|138.95|141.35|138.95|141.35|138.95|0
1654044950000|2022-06-01 00:55:50|141.27|138.87|141.35|138.95|141.35|138.95|141.27|138.87|0
1654044960000|2022-06-01 00:56:00|141.52|139.12|141.52|139.12|141.52|139.12|141.35|138.95|0
1654044970000|2022-06-01 00:56:10|141.44|139.04|141.35|138.95|141.44|139.04|141.35|138.95|0
1654044990000|2022-06-01 00:56:30|141.52|139.12|141.52|139.12|141.52|139.12|141.52|139.12|0
1654045000000|2022-06-01 00:56:40|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1654045010000|2022-06-01 00:56:50|141.52|139.12|141.35|138.95|141.52|139.12|141.35|138.95|0
1654045030000|2022-06-01 00:57:10|141.27|138.87|141.35|138.95|141.35|138.95|141.27|138.87|0
1654045040000|2022-06-01 00:57:20|141.52|139.12|141.52|139.12|141.52|139.12|141.52|139.12|0
1654045050000|2022-06-01 00:57:30|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1654045060000|2022-06-01 00:57:40|141.61|139.21|141.61|139.21|141.69|139.29|141.61|139.21|0
1654045070000|2022-06-01 00:57:50|141.69|139.29|141.86|139.46|141.86|139.46|141.69|139.29|0
1654045080000|2022-06-01 00:58:00|142.2|139.8|142.37|139.97|142.37|139.97|142.2|139.8|0
1654045100000|2022-06-01 00:58:20|142.28|139.88|142.37|139.97|142.37|139.97|142.2|139.8|0
1654045110000|2022-06-01 00:58:30|142.2|139.8|142.03|139.63|142.2|139.8|142.03|139.63|0
1654045120000|2022-06-01 00:58:40|142.2|139.8|142.2|139.8|142.28|139.88|142.2|139.8|0
1654045130000|2022-06-01 00:58:50|142.11|139.71|142.11|139.71|142.11|139.71|142.11|139.71|0
1654045140000|2022-06-01 00:59:00|142.2|139.8|142.03|139.63|142.2|139.8|142.03|139.63|0
1654045150000|2022-06-01 00:59:10|142.11|139.71|142.19|139.79|142.19|139.79|142.11|139.71|0
1654045180000|2022-06-01 00:59:40|142.36|139.96|142.36|139.96|142.36|139.96|142.36|139.96|0
1654045190000|2022-06-01 00:59:50|142.19|139.79|142.19|139.79|142.19|139.79|142.19|139.79|0
1654045200000|2022-06-01 01:00:00|142.53|140.13|142.45|140.05|142.62|140.22|142.45|140.05|0
1654045210000|2022-06-01 01:00:10|142.36|139.96|142.36|139.96|142.36|139.96|142.19|139.79|0
1654045220000|2022-06-01 01:00:20|142.53|140.13|142.53|140.13|142.53|140.13|142.53|140.13|0
1654045230000|2022-06-01 01:00:30|142.7|140.3|142.53|140.13|142.7|140.3|142.53|140.13|0
1654045240000|2022-06-01 01:00:40|142.7|140.3|142.7|140.3|142.7|140.3|142.53|140.13|0
1654045250000|2022-06-01 01:00:50|142.53|140.13|142.53|140.13|142.53|140.13|142.53|140.13|0
1654045260000|2022-06-01 01:01:00|142.36|139.96|142.53|140.13|142.53|140.13|142.36|139.96|0
1654045270000|2022-06-01 01:01:10|142.45|140.05|142.36|139.96|142.45|140.05|142.36|139.96|0
1654045280000|2022-06-01 01:01:20|142.53|140.13|142.87|140.47|142.87|140.47|142.53|140.13|0
1654045290000|2022-06-01 01:01:30|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1654045300000|2022-06-01 01:01:40|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1654045320000|2022-06-01 01:02:00|142.79|140.39|142.7|140.3|142.79|140.39|142.62|140.22|0
1654045330000|2022-06-01 01:02:10|142.62|140.22|142.53|140.13|142.62|140.22|142.53|140.13|0
1654045350000|2022-06-01 01:02:30|142.7|140.3|142.62|140.22|142.7|140.3|142.62|140.22|0
1654045360000|2022-06-01 01:02:40|142.53|140.13|142.53|140.13|142.53|140.13|142.53|140.13|0
1654045370000|2022-06-01 01:02:50|142.36|139.96|142.02|139.62|142.36|139.96|142.02|139.62|0
1654045390000|2022-06-01 01:03:10|141.85|139.45|141.77|139.37|141.85|139.45|141.77|139.37|0
1654045400000|2022-06-01 01:03:20|141.68|139.28|141.34|138.94|141.68|139.28|141.34|138.94|0
1654045410000|2022-06-01 01:03:30|141.43|139.03|141.51|139.11|141.51|139.11|141.43|139.03|0
1654045430000|2022-06-01 01:03:50|141.34|138.94|141.34|138.94|141.34|138.94|141.34|138.94|0
1654045440000|2022-06-01 01:04:00|141.26|138.86|141.34|138.94|141.34|138.94|141.26|138.86|0
1654045450000|2022-06-01 01:04:10|141.51|139.11|141.51|139.11|141.51|139.11|141.51|139.11|0
1654045460000|2022-06-01 01:04:20|141.17|138.77|141.34|138.94|141.34|138.94|141.17|138.77|0
1654045470000|2022-06-01 01:04:30|141.17|138.77|141.34|138.94|141.34|138.94|141.17|138.77|0
1654045490000|2022-06-01 01:04:50|141.17|138.77|141.17|138.77|141.17|138.77|141.17|138.77|0
1654045510000|2022-06-01 01:05:10|141.26|138.86|141.34|138.94|141.34|138.94|141.26|138.86|0
1654045520000|2022-06-01 01:05:20|141.26|138.86|141.51|139.11|141.51|139.11|141.09|138.69|0
1654045530000|2022-06-01 01:05:30|141.43|139.03|141.34|138.94|141.43|139.03|141.34|138.94|0
1654045540000|2022-06-01 01:05:40|141.17|138.77|141|138.6|141.17|138.77|141|138.6|0
1654045550000|2022-06-01 01:05:50|140.92|138.52|140.92|138.52|140.92|138.52|140.92|138.52|0
1654045560000|2022-06-01 01:06:00|141|138.6|141.17|138.77|141.17|138.77|141|138.6|0
1654045570000|2022-06-01 01:06:10|141.34|138.94|141.34|138.94|141.34|138.94|141.34|138.94|0
1654045580000|2022-06-01 01:06:20|141.51|139.11|141.42|139.02|141.51|139.11|141.34|138.94|0
1654045590000|2022-06-01 01:06:30|141.51|139.11|141.67|139.27|141.67|139.27|141.5|139.1|0
1654045600000|2022-06-01 01:06:40|141.59|139.19|141.67|139.27|141.67|139.27|141.5|139.1|0
1654045610000|2022-06-01 01:06:50|141.34|138.94|141.34|138.94|141.34|138.94|141.25|138.85|0
1654045620000|2022-06-01 01:07:00|141.33|138.93|141.42|139.02|141.5|139.1|141.33|138.93|0
1654045630000|2022-06-01 01:07:10|141.5|139.1|141.33|138.93|141.5|139.1|141.33|138.93|0
1654045640000|2022-06-01 01:07:20|141.25|138.85|141.25|138.85|141.25|138.85|141.25|138.85|0
1654045650000|2022-06-01 01:07:30|141|138.6|141|138.6|141|138.6|141|138.6|0
1654045660000|2022-06-01 01:07:40|141.16|138.76|141.08|138.68|141.16|138.76|141|138.6|0
1654045670000|2022-06-01 01:07:50|141|138.6|140.99|138.59|141|138.6|140.99|138.59|0
1654045680000|2022-06-01 01:08:00|141.16|138.76|140.99|138.59|141.16|138.76|140.99|138.59|0
1654045690000|2022-06-01 01:08:10|141.16|138.76|141.16|138.76|141.16|138.76|141.16|138.76|0
1654045700000|2022-06-01 01:08:20|141.08|138.68|141.16|138.76|141.16|138.76|141.08|138.68|0
1654045710000|2022-06-01 01:08:30|140.99|138.59|140.66|138.26|140.99|138.59|140.66|138.26|0
1654045720000|2022-06-01 01:08:40|140.82|138.42|140.82|138.42|140.82|138.42|140.82|138.42|0
1654045730000|2022-06-01 01:08:50|140.66|138.26|140.66|138.26|140.66|138.26|140.66|138.26|0
1654045740000|2022-06-01 01:09:00|140.82|138.42|140.82|138.42|140.82|138.42|140.82|138.42|0
1654045760000|2022-06-01 01:09:20|140.99|138.59|140.99|138.59|140.99|138.59|140.99|138.59|0
1654045770000|2022-06-01 01:09:30|140.91|138.51|140.91|138.51|140.99|138.59|140.91|138.51|0
1654045780000|2022-06-01 01:09:40|140.82|138.42|140.82|138.42|140.82|138.42|140.82|138.42|0
1654045790000|2022-06-01 01:09:50|140.65|138.25|140.65|138.25|140.65|138.25|140.65|138.25|0
1654045800000|2022-06-01 01:10:00|140.48|138.08|140.48|138.08|140.48|138.08|140.48|138.08|0
1654045810000|2022-06-01 01:10:10|140.15|137.75|140.15|137.75|140.15|137.75|140.15|137.75|0
1654045820000|2022-06-01 01:10:20|139.64|137.24|139.9|137.5|139.9|137.5|139.64|137.24|0
1654045830000|2022-06-01 01:10:30|139.81|137.41|139.64|137.24|139.81|137.41|139.64|137.24|0
1654045840000|2022-06-01 01:10:40|139.81|137.41|139.64|137.24|139.81|137.41|139.64|137.24|0
1654045850000|2022-06-01 01:10:50|139.81|137.41|139.64|137.24|139.81|137.41|139.64|137.24|0
1654045860000|2022-06-01 01:11:00|139.47|137.07|139.3|136.9|139.47|137.07|139.3|136.9|0
1654045870000|2022-06-01 01:11:10|138.97|136.57|139.14|136.74|139.3|136.9|138.97|136.57|0
1654045880000|2022-06-01 01:11:20|138.97|136.57|138.97|136.57|139.14|136.74|138.97|136.57|0
1654045890000|2022-06-01 01:11:30|139.14|136.74|139.14|136.74|139.14|136.74|139.14|136.74|0
1654045900000|2022-06-01 01:11:40|139.05|136.65|139.3|136.9|139.3|136.9|139.05|136.65|0
1654045910000|2022-06-01 01:11:50|139.22|136.82|139.22|136.82|139.22|136.82|139.22|136.82|0
1654045920000|2022-06-01 01:12:00|139.13|136.73|138.97|136.57|139.13|136.73|138.97|136.57|0
1654045950000|2022-06-01 01:12:30|139.05|136.65|138.97|136.57|139.05|136.65|138.97|136.57|0
1654045960000|2022-06-01 01:12:40|138.8|136.4|138.8|136.4|138.8|136.4|138.8|136.4|0
1654045980000|2022-06-01 01:13:00|138.63|136.23|138.46|136.06|138.63|136.23|138.29|135.89|0
1654045990000|2022-06-01 01:13:10|138.8|136.4|139.13|136.73|139.13|136.73|138.8|136.4|0
1654046000000|2022-06-01 01:13:20|138.96|136.56|139.13|136.73|139.13|136.73|138.96|136.56|0
1654046010000|2022-06-01 01:13:30|138.96|136.56|139.64|137.24|139.64|137.24|138.96|136.56|0
1654046020000|2022-06-01 01:13:40|139.8|137.4|139.8|137.4|139.8|137.4|139.8|137.4|0
1654046030000|2022-06-01 01:13:50|139.64|137.24|139.47|137.07|139.64|137.24|139.47|137.07|0
1654046040000|2022-06-01 01:14:00|139.3|136.9|138.96|136.56|139.3|136.9|138.96|136.56|0
1654046050000|2022-06-01 01:14:10|139.13|136.73|139.05|136.65|139.13|136.73|138.96|136.56|0
1654046060000|2022-06-01 01:14:20|138.96|136.56|139.13|136.73|139.13|136.73|138.96|136.56|0
1654046070000|2022-06-01 01:14:30|138.96|136.56|138.96|136.56|138.96|136.56|138.96|136.56|0
1654046080000|2022-06-01 01:14:40|139.13|136.73|138.96|136.56|139.13|136.73|138.96|136.56|0
1654046090000|2022-06-01 01:14:50|138.79|136.39|138.79|136.39|138.79|136.39|138.79|136.39|0
1654046100000|2022-06-01 01:15:00|138.46|136.06|138.63|136.23|138.63|136.23|138.29|135.89|0
1654046110000|2022-06-01 01:15:10|138.46|136.06|138.63|136.23|138.63|136.23|138.29|135.89|0
1654046120000|2022-06-01 01:15:20|138.55|136.15|138.63|136.23|138.63|136.23|138.55|136.15|0
1654046130000|2022-06-01 01:15:30|138.71|136.31|138.96|136.56|138.96|136.56|138.63|136.23|0
1654046140000|2022-06-01 01:15:40|138.88|136.48|138.88|136.48|138.88|136.48|138.88|136.48|0
1654046150000|2022-06-01 01:15:50|138.79|136.39|138.63|136.23|138.79|136.39|138.63|136.23|0
1654046160000|2022-06-01 01:16:00|138.46|136.06|138.12|135.72|138.46|136.06|138.12|135.72|0
1654046170000|2022-06-01 01:16:10|138.29|135.89|138.29|135.89|138.29|135.89|138.29|135.89|0
1654046180000|2022-06-01 01:16:20|138.12|135.72|138.29|135.89|138.29|135.89|138.12|135.72|0
1654046190000|2022-06-01 01:16:30|138.12|135.72|138.12|135.72|138.12|135.72|137.95|135.55|0
1654046200000|2022-06-01 01:16:40|137.95|135.55|137.95|135.55|137.95|135.55|137.95|135.55|0
1654046210000|2022-06-01 01:16:50|138.12|135.72|137.79|135.39|138.12|135.72|137.79|135.39|0
1654046220000|2022-06-01 01:17:00|137.71|135.31|137.95|135.55|137.95|135.55|137.62|135.22|0
1654046230000|2022-06-01 01:17:10|138.12|135.72|137.95|135.55|138.12|135.72|137.95|135.55|0
1654046240000|2022-06-01 01:17:20|138.12|135.72|138.12|135.72|138.12|135.72|138.12|135.72|0
1654046260000|2022-06-01 01:17:40|138.29|135.89|138.12|135.72|138.29|135.89|138.12|135.72|0
1654046280000|2022-06-01 01:18:00|137.95|135.55|138.12|135.72|138.12|135.72|137.95|135.55|0
1654046290000|2022-06-01 01:18:10|137.95|135.55|138.12|135.72|138.12|135.72|137.95|135.55|0
1654046300000|2022-06-01 01:18:20|137.95|135.55|137.95|135.55|137.95|135.55|137.95|135.55|0
1654046310000|2022-06-01 01:18:30|138.12|135.72|138.21|135.81|138.29|135.89|138.12|135.72|0
1654046320000|2022-06-01 01:18:40|138.12|135.72|138.12|135.72|138.12|135.72|138.12|135.72|0
1654046340000|2022-06-01 01:19:00|137.95|135.55|137.87|135.47|137.95|135.55|137.87|135.47|0
1654046350000|2022-06-01 01:19:10|138.29|135.89|138.29|135.89|138.29|135.89|138.29|135.89|0
1654046360000|2022-06-01 01:19:20|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1654046370000|2022-06-01 01:19:30|138.62|136.22|138.45|136.05|138.62|136.22|138.45|136.05|0
1654046380000|2022-06-01 01:19:40|138.28|135.88|138.28|135.88|138.37|135.97|138.28|135.88|0
1654046390000|2022-06-01 01:19:50|138.12|135.72|138.12|135.72|138.12|135.72|138.12|135.72|0
1654046400000|2022-06-01 01:20:00|137.95|135.55|138.28|135.88|138.28|135.88|137.95|135.55|0
1654046410000|2022-06-01 01:20:10|138.2|135.8|138.2|135.8|138.2|135.8|138.2|135.8|0
1654046420000|2022-06-01 01:20:20|138.12|135.72|138.12|135.72|138.12|135.72|138.12|135.72|0
1654046430000|2022-06-01 01:20:30|138.04|135.64|138.04|135.64|138.12|135.72|138.04|135.64|0
1654046440000|2022-06-01 01:20:40|137.95|135.55|138.28|135.88|138.28|135.88|137.95|135.55|0
1654046450000|2022-06-01 01:20:50|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1654046460000|2022-06-01 01:21:00|138.28|135.88|138.2|135.8|138.28|135.88|138.2|135.8|0
1654046470000|2022-06-01 01:21:10|137.78|135.38|138.11|135.71|138.11|135.71|137.78|135.38|0
1654046520000|2022-06-01 01:22:00|138.28|135.88|138.28|135.88|138.37|135.97|138.28|135.88|0
1654046540000|2022-06-01 01:22:20|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1654046550000|2022-06-01 01:22:30|138.62|136.22|138.45|136.05|138.62|136.22|138.45|136.05|0
1654046560000|2022-06-01 01:22:40|138.28|135.88|138.28|135.88|138.28|135.88|138.28|135.88|0
1654046580000|2022-06-01 01:23:00|138.2|135.8|138.45|136.05|138.45|136.05|138.2|135.8|0
1654046620000|2022-06-01 01:23:40|138.61|136.21|138.61|136.21|138.61|136.21|138.61|136.21|0
1654046630000|2022-06-01 01:23:50|138.53|136.13|138.45|136.05|138.61|136.21|138.45|136.05|0
1654046660000|2022-06-01 01:24:20|138.61|136.21|138.61|136.21|138.78|136.38|138.61|136.21|0
1654046670000|2022-06-01 01:24:30|138.78|136.38|138.78|136.38|138.78|136.38|138.78|136.38|0
1654046690000|2022-06-01 01:24:50|138.95|136.55|138.95|136.55|138.95|136.55|138.95|136.55|0
1654046700000|2022-06-01 01:25:00|138.78|136.38|138.95|136.55|138.95|136.55|138.78|136.38|0
1654046710000|2022-06-01 01:25:10|138.78|136.38|138.78|136.38|138.95|136.55|138.78|136.38|0
1654046720000|2022-06-01 01:25:20|138.95|136.55|138.95|136.55|138.95|136.55|138.95|136.55|0
1654046730000|2022-06-01 01:25:30|138.87|136.47|138.78|136.38|138.87|136.47|138.78|136.38|0
1654046760000|2022-06-01 01:26:00|138.61|136.21|138.61|136.21|138.61|136.21|138.61|136.21|0
1654046790000|2022-06-01 01:26:30|138.78|136.38|138.78|136.38|138.78|136.38|138.78|136.38|0
1654046800000|2022-06-01 01:26:40|138.94|136.54|138.94|136.54|138.94|136.54|138.94|136.54|0
1654046840000|2022-06-01 01:27:20|139.11|136.71|139.11|136.71|139.11|136.71|139.11|136.71|0
1654046870000|2022-06-01 01:27:50|139.28|136.88|139.03|136.63|139.28|136.88|139.03|136.63|0
1654046880000|2022-06-01 01:28:00|139.11|136.71|139.11|136.71|139.11|136.71|138.94|136.54|0
1654046900000|2022-06-01 01:28:20|139.2|136.8|139.11|136.71|139.2|136.8|139.11|136.71|0
1654046910000|2022-06-01 01:28:30|139.28|136.88|139.11|136.71|139.28|136.88|139.11|136.71|0
1654046920000|2022-06-01 01:28:40|139.2|136.8|139.03|136.63|139.2|136.8|139.03|136.63|0
1654046930000|2022-06-01 01:28:50|139.11|136.71|139.11|136.71|139.11|136.71|139.11|136.71|0
1654046940000|2022-06-01 01:29:00|139.2|136.8|139.11|136.71|139.2|136.8|139.11|136.71|0
1654046950000|2022-06-01 01:29:10|139.28|136.88|139.28|136.88|139.28|136.88|139.28|136.88|0
1654046970000|2022-06-01 01:29:30|139.11|136.71|139.28|136.88|139.28|136.88|139.11|136.71|0
1654046980000|2022-06-01 01:29:40|139.03|136.63|139.03|136.63|139.03|136.63|139.03|136.63|0
1654046990000|2022-06-01 01:29:50|138.94|136.54|138.94|136.54|138.94|136.54|138.94|136.54|0
1654047000000|2022-06-01 01:30:00|139.11|136.71|139.28|136.88|139.44|137.04|139.11|136.71|0
1654047010000|2022-06-01 01:30:10|139.27|136.87|139.44|137.04|139.44|137.04|139.27|136.87|0
1654047020000|2022-06-01 01:30:20|139.61|137.21|139.44|137.04|139.61|137.21|139.44|137.04|0
1654047030000|2022-06-01 01:30:30|139.61|137.21|139.61|137.21|139.61|137.21|139.61|137.21|0
1654047040000|2022-06-01 01:30:40|139.7|137.3|139.61|137.21|139.78|137.38|139.61|137.21|0
1654047050000|2022-06-01 01:30:50|139.44|137.04|139.27|136.87|139.44|137.04|139.27|136.87|0
1654047060000|2022-06-01 01:31:00|139.11|136.71|139.11|136.71|139.11|136.71|138.94|136.54|0
1654047070000|2022-06-01 01:31:10|139.02|136.62|139.27|136.87|139.27|136.87|139.02|136.62|0
1654047080000|2022-06-01 01:31:20|139.11|136.71|139.27|136.87|139.27|136.87|139.11|136.71|0
1654047090000|2022-06-01 01:31:30|139.1|136.7|139.02|136.62|139.1|136.7|139.02|136.62|0
1654047100000|2022-06-01 01:31:40|139.1|136.7|139.1|136.7|139.1|136.7|139.1|136.7|0
1654047110000|2022-06-01 01:31:50|138.94|136.54|138.94|136.54|138.94|136.54|138.77|136.37|0
1654047120000|2022-06-01 01:32:00|139.1|136.7|139.27|136.87|139.27|136.87|139.1|136.7|0
1654047130000|2022-06-01 01:32:10|139.1|136.7|139.27|136.87|139.27|136.87|139.1|136.7|0
1654047140000|2022-06-01 01:32:20|139.1|136.7|139.27|136.87|139.27|136.87|139.1|136.7|0
1654047150000|2022-06-01 01:32:30|139.19|136.79|139.1|136.7|139.27|136.87|139.1|136.7|0
1654047170000|2022-06-01 01:32:50|139.27|136.87|139.1|136.7|139.27|136.87|139.1|136.7|0
1654047180000|2022-06-01 01:33:00|138.77|136.37|139.1|136.7|139.1|136.7|138.77|136.37|0
1654047190000|2022-06-01 01:33:10|138.93|136.53|139.02|136.62|139.02|136.62|138.93|136.53|0
1654047200000|2022-06-01 01:33:20|138.93|136.53|138.93|136.53|138.93|136.53|138.93|136.53|0
1654047210000|2022-06-01 01:33:30|139.1|136.7|139.1|136.7|139.1|136.7|139.1|136.7|0
1654047220000|2022-06-01 01:33:40|139.27|136.87|139.1|136.7|139.27|136.87|139.1|136.7|0
1654047230000|2022-06-01 01:33:50|139.27|136.87|139.27|136.87|139.27|136.87|139.27|136.87|0
1654047240000|2022-06-01 01:34:00|139.1|136.7|139.61|137.21|139.61|137.21|139.1|136.7|0
1654047250000|2022-06-01 01:34:10|139.77|137.37|139.94|137.54|139.94|137.54|139.77|137.37|0
1654047270000|2022-06-01 01:34:30|140.11|137.71|140.11|137.71|140.11|137.71|140.11|137.71|0
1654047280000|2022-06-01 01:34:40|140.28|137.88|140.28|137.88|140.28|137.88|140.28|137.88|0
1654047300000|2022-06-01 01:35:00|140.45|138.05|140.95|138.55|140.95|138.55|140.45|138.05|0
1654047310000|2022-06-01 01:35:10|140.78|138.38|141.12|138.72|141.12|138.72|140.78|138.38|0
1654047320000|2022-06-01 01:35:20|141.29|138.89|141.46|139.06|141.46|139.06|141.29|138.89|0
1654047330000|2022-06-01 01:35:30|141.29|138.89|141.29|138.89|141.29|138.89|141.12|138.72|0
1654047340000|2022-06-01 01:35:40|141.12|138.72|141.12|138.72|141.12|138.72|141.12|138.72|0
1654047350000|2022-06-01 01:35:50|140.95|138.55|141.12|138.72|141.12|138.72|140.95|138.55|0
1654047360000|2022-06-01 01:36:00|141.29|138.89|141.46|139.06|141.63|139.23|141.29|138.89|0
1654047370000|2022-06-01 01:36:10|141.63|139.23|141.12|138.72|141.63|139.23|141.12|138.72|0
1654047380000|2022-06-01 01:36:20|140.95|138.55|140.95|138.55|140.95|138.55|140.95|138.55|0
1654047390000|2022-06-01 01:36:30|141.12|138.72|141.29|138.89|141.29|138.89|141.12|138.72|0
1654047400000|2022-06-01 01:36:40|141.46|139.06|141.29|138.89|141.46|139.06|141.29|138.89|0
1654047410000|2022-06-01 01:36:50|141.12|138.72|141.46|139.06|141.46|139.06|141.12|138.72|0
1654047420000|2022-06-01 01:37:00|141.63|139.23|141.63|139.23|141.63|139.23|141.63|139.23|0
1654047430000|2022-06-01 01:37:10|141.46|139.06|141.46|139.06|141.46|139.06|141.46|139.06|0
1654047440000|2022-06-01 01:37:20|141.29|138.89|141.12|138.72|141.38|138.98|141.12|138.72|0
1654047460000|2022-06-01 01:37:40|141.29|138.89|141.29|138.89|141.29|138.89|141.29|138.89|0
1654047470000|2022-06-01 01:37:50|141.12|138.72|141.12|138.72|141.12|138.72|141.12|138.72|0
1654047480000|2022-06-01 01:38:00|140.78|138.38|140.7|138.3|140.87|138.47|140.7|138.3|0
1654047490000|2022-06-01 01:38:10|140.61|138.21|140.53|138.13|140.61|138.21|140.44|138.04|0
1654047500000|2022-06-01 01:38:20|140.44|138.04|140.27|137.87|140.44|138.04|140.27|137.87|0
1654047510000|2022-06-01 01:38:30|139.94|137.54|139.77|137.37|139.94|137.54|139.77|137.37|0
1654047520000|2022-06-01 01:38:40|139.93|137.53|139.93|137.53|139.93|137.53|139.93|137.53|0
1654047530000|2022-06-01 01:38:50|139.77|137.37|139.6|137.2|139.77|137.37|139.6|137.2|0
1654047540000|2022-06-01 01:39:00|139.69|137.29|139.69|137.29|139.69|137.29|139.6|137.2|0
1654047550000|2022-06-01 01:39:10|139.6|137.2|139.6|137.2|139.68|137.28|139.6|137.2|0
1654047560000|2022-06-01 01:39:20|139.43|137.03|138.76|136.36|139.43|137.03|138.76|136.36|0
1654047570000|2022-06-01 01:39:30|139.01|136.61|138.59|136.19|139.01|136.61|138.59|136.19|0
1654047580000|2022-06-01 01:39:40|138.76|136.36|138.92|136.52|138.92|136.52|138.59|136.19|0
1654047590000|2022-06-01 01:39:50|139.09|136.69|138.92|136.52|139.09|136.69|138.92|136.52|0
1654047600000|2022-06-01 01:40:00|139.09|136.69|139.26|136.86|139.26|136.86|138.92|136.52|0
1654047610000|2022-06-01 01:40:10|139.43|137.03|139.43|137.03|139.43|137.03|139.26|136.86|0
1654047620000|2022-06-01 01:40:20|139.6|137.2|139.6|137.2|139.6|137.2|139.43|137.03|0
1654047630000|2022-06-01 01:40:30|139.43|137.03|139.43|137.03|139.43|137.03|139.26|136.86|0
1654047640000|2022-06-01 01:40:40|139.26|136.86|139.26|136.86|139.26|136.86|139.26|136.86|0
1654047650000|2022-06-01 01:40:50|139.09|136.69|139.09|136.69|139.18|136.78|139.09|136.69|0
1654047660000|2022-06-01 01:41:00|139.18|136.78|139.59|137.19|139.59|137.19|139.18|136.78|0
1654047670000|2022-06-01 01:41:10|139.43|137.03|139.35|136.95|139.43|137.03|139.35|136.95|0
1654047680000|2022-06-01 01:41:20|139.26|136.86|139.59|137.19|139.59|137.19|139.26|136.86|0
1654047690000|2022-06-01 01:41:30|139.51|137.11|139.59|137.19|139.59|137.19|139.51|137.11|0
1654047700000|2022-06-01 01:41:40|139.51|137.11|139.59|137.19|139.59|137.19|139.43|137.03|0
1654047710000|2022-06-01 01:41:50|139.43|137.03|139.42|137.02|139.43|137.03|139.42|137.02|0
1654047720000|2022-06-01 01:42:00|139.59|137.19|139.26|136.86|139.59|137.19|139.26|136.86|0
1654047730000|2022-06-01 01:42:10|139.09|136.69|138.92|136.52|139.09|136.69|138.92|136.52|0
1654047740000|2022-06-01 01:42:20|139.09|136.69|139.09|136.69|139.09|136.69|139.09|136.69|0
1654047760000|2022-06-01 01:42:40|139.26|136.86|139.09|136.69|139.26|136.86|139.09|136.69|0
1654047770000|2022-06-01 01:42:50|139.26|136.86|139.42|137.02|139.42|137.02|139.26|136.86|0
1654047780000|2022-06-01 01:43:00|139.76|137.36|139.93|137.53|139.93|137.53|139.76|137.36|0
1654047790000|2022-06-01 01:43:10|139.76|137.36|139.59|137.19|139.76|137.36|139.59|137.19|0
1654047800000|2022-06-01 01:43:20|139.68|137.28|139.68|137.28|139.68|137.28|139.68|137.28|0
1654047810000|2022-06-01 01:43:30|139.59|137.19|139.93|137.53|139.93|137.53|139.59|137.19|0
1654047830000|2022-06-01 01:43:50|140.1|137.7|140.1|137.7|140.1|137.7|140.1|137.7|0
1654047840000|2022-06-01 01:44:00|140.18|137.78|140.43|138.03|140.43|138.03|140.18|137.78|0
1654047850000|2022-06-01 01:44:10|140.26|137.86|140.18|137.78|140.43|138.03|140.18|137.78|0
1654047860000|2022-06-01 01:44:20|140.1|137.7|139.93|137.53|140.1|137.7|139.93|137.53|0
1654047870000|2022-06-01 01:44:30|139.76|137.36|139.76|137.36|139.76|137.36|139.76|137.36|0
1654047880000|2022-06-01 01:44:40|139.93|137.53|139.93|137.53|139.93|137.53|139.84|137.44|0
1654047890000|2022-06-01 01:44:50|139.76|137.36|139.84|137.44|139.84|137.44|139.76|137.36|0
1654047900000|2022-06-01 01:45:00|139.76|137.36|139.68|137.28|139.76|137.36|139.68|137.28|0
1654047910000|2022-06-01 01:45:10|139.76|137.36|139.76|137.36|139.76|137.36|139.59|137.19|0
1654047920000|2022-06-01 01:45:20|139.68|137.28|139.92|137.52|139.92|137.52|139.68|137.28|0
1654047930000|2022-06-01 01:45:30|140.09|137.69|139.92|137.52|140.09|137.69|139.92|137.52|0
1654047940000|2022-06-01 01:45:40|140.09|137.69|139.84|137.44|140.09|137.69|139.76|137.36|0
1654047950000|2022-06-01 01:45:50|139.76|137.36|139.92|137.52|139.92|137.52|139.76|137.36|0
1654047960000|2022-06-01 01:46:00|139.76|137.36|139.92|137.52|139.92|137.52|139.76|137.36|0
1654047970000|2022-06-01 01:46:10|139.67|137.27|139.34|136.94|139.67|137.27|139.34|136.94|0
1654047980000|2022-06-01 01:46:20|139.42|137.02|139.59|137.19|139.59|137.19|139.42|137.02|0
1654047990000|2022-06-01 01:46:30|139.51|137.11|139.51|137.11|139.59|137.19|139.51|137.11|0
1654048000000|2022-06-01 01:46:40|139.25|136.85|139.25|136.85|139.42|137.02|139.25|136.85|0
1654048010000|2022-06-01 01:46:50|138.91|136.51|138.91|136.51|139.08|136.68|138.91|136.51|0
1654048020000|2022-06-01 01:47:00|139.08|136.68|139.42|137.02|139.42|137.02|139.08|136.68|0
1654048030000|2022-06-01 01:47:10|139.59|137.19|139.59|137.19|139.59|137.19|139.42|137.02|0
1654048040000|2022-06-01 01:47:20|139.58|137.18|139.42|137.02|139.58|137.18|139.42|137.02|0
1654048050000|2022-06-01 01:47:30|139.58|137.18|139.5|137.1|139.58|137.18|139.5|137.1|0
1654048060000|2022-06-01 01:47:40|139.58|137.18|139.42|137.02|139.58|137.18|139.42|137.02|0
1654048070000|2022-06-01 01:47:50|139.25|136.85|139.42|137.02|139.42|137.02|139.25|136.85|0
1654048080000|2022-06-01 01:48:00|139.25|136.85|139.25|136.85|139.25|136.85|139.25|136.85|0
1654048090000|2022-06-01 01:48:10|139.08|136.68|139.08|136.68|139.08|136.68|139.08|136.68|0
1654048110000|2022-06-01 01:48:30|138.91|136.51|138.74|136.34|138.91|136.51|138.74|136.34|0
1654048120000|2022-06-01 01:48:40|138.91|136.51|138.91|136.51|138.91|136.51|138.91|136.51|0
1654048130000|2022-06-01 01:48:50|138.74|136.34|138.74|136.34|138.74|136.34|138.74|136.34|0
1654048140000|2022-06-01 01:49:00|138.91|136.51|138.91|136.51|138.91|136.51|138.74|136.34|0
1654048150000|2022-06-01 01:49:10|138.74|136.34|138.74|136.34|138.74|136.34|138.41|136.01|0
1654048160000|2022-06-01 01:49:20|139.08|136.68|139.08|136.68|139.08|136.68|139.08|136.68|0
1654048180000|2022-06-01 01:49:40|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1654048190000|2022-06-01 01:49:50|139.58|137.18|139.58|137.18|139.75|137.35|139.58|137.18|0
1654048200000|2022-06-01 01:50:00|139.75|137.35|139.24|136.84|139.75|137.35|139.24|136.84|0
1654048220000|2022-06-01 01:50:20|139.41|137.01|139.16|136.76|139.41|137.01|139.16|136.76|0
1654048230000|2022-06-01 01:50:30|139.24|136.84|139.16|136.76|139.24|136.84|139.08|136.68|0
1654048240000|2022-06-01 01:50:40|139.24|136.84|138.91|136.51|139.24|136.84|138.91|136.51|0
1654048250000|2022-06-01 01:50:50|138.74|136.34|138.91|136.51|138.91|136.51|138.74|136.34|0
1654048260000|2022-06-01 01:51:00|138.74|136.34|139.07|136.67|139.07|136.67|138.74|136.34|0
1654048270000|2022-06-01 01:51:10|138.99|136.59|139.07|136.67|139.07|136.67|138.99|136.59|0
1654048280000|2022-06-01 01:51:20|138.99|136.59|139.07|136.67|139.07|136.67|138.99|136.59|0
1654048290000|2022-06-01 01:51:30|138.74|136.34|138.57|136.17|138.74|136.34|138.57|136.17|0
1654048300000|2022-06-01 01:51:40|138.74|136.34|138.99|136.59|139.07|136.67|138.74|136.34|0
1654048310000|2022-06-01 01:51:50|139.24|136.84|139.41|137.01|139.41|137.01|139.24|136.84|0
1654048320000|2022-06-01 01:52:00|139.33|136.93|139.41|137.01|139.41|137.01|139.33|136.93|0
1654048330000|2022-06-01 01:52:10|139.33|136.93|139.33|136.93|139.41|137.01|139.33|136.93|0
1654048340000|2022-06-01 01:52:20|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1654048350000|2022-06-01 01:52:30|139.58|137.18|139.5|137.1|139.58|137.18|139.41|137.01|0
1654048360000|2022-06-01 01:52:40|139.58|137.18|139.75|137.35|139.75|137.35|139.5|137.1|0
1654048370000|2022-06-01 01:52:50|139.58|137.18|139.74|137.34|139.74|137.34|139.58|137.18|0
1654048380000|2022-06-01 01:53:00|139.58|137.18|139.74|137.34|139.74|137.34|139.58|137.18|0
1654048390000|2022-06-01 01:53:10|139.66|137.26|139.66|137.26|139.66|137.26|139.66|137.26|0
1654048400000|2022-06-01 01:53:20|139.74|137.34|139.58|137.18|139.74|137.34|139.58|137.18|0
1654048410000|2022-06-01 01:53:30|139.41|137.01|139.07|136.67|139.41|137.01|139.07|136.67|0
1654048440000|2022-06-01 01:54:00|138.9|136.5|138.9|136.5|139.07|136.67|138.9|136.5|0
1654048450000|2022-06-01 01:54:10|139.07|136.67|139.07|136.67|139.07|136.67|139.07|136.67|0
1654048460000|2022-06-01 01:54:20|139.24|136.84|139.24|136.84|139.24|136.84|139.24|136.84|0
1654048470000|2022-06-01 01:54:30|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1654048480000|2022-06-01 01:54:40|139.57|137.17|139.74|137.34|139.74|137.34|139.57|137.17|0
1654048490000|2022-06-01 01:54:50|139.57|137.17|139.41|137.01|139.57|137.17|139.41|137.01|0
1654048500000|2022-06-01 01:55:00|139.32|136.92|139.07|136.67|139.32|136.92|139.07|136.67|0
1654048520000|2022-06-01 01:55:20|139.16|136.76|138.9|136.5|139.16|136.76|138.9|136.5|0
1654048530000|2022-06-01 01:55:30|139.07|136.67|138.99|136.59|139.07|136.67|138.9|136.5|0
1654048540000|2022-06-01 01:55:40|139.07|136.67|139.16|136.76|139.24|136.84|139.07|136.67|0
1654048550000|2022-06-01 01:55:50|139.07|136.67|139.15|136.75|139.24|136.84|139.07|136.67|0
1654048560000|2022-06-01 01:56:00|139.07|136.67|139.07|136.67|139.24|136.84|139.07|136.67|0
1654048590000|2022-06-01 01:56:30|139.15|136.75|139.07|136.67|139.15|136.75|139.07|136.67|0
1654048600000|2022-06-01 01:56:40|139.23|136.83|139.23|136.83|139.23|136.83|139.23|136.83|0
1654048620000|2022-06-01 01:57:00|139.4|137|139.32|136.92|139.4|137|139.32|136.92|0
1654048630000|2022-06-01 01:57:10|139.07|136.67|139.07|136.67|139.07|136.67|139.07|136.67|0
1654048640000|2022-06-01 01:57:20|139.23|136.83|139.23|136.83|139.23|136.83|139.23|136.83|0
1654048650000|2022-06-01 01:57:30|139.06|136.66|139.06|136.66|139.06|136.66|139.06|136.66|0
1654048670000|2022-06-01 01:57:50|139.23|136.83|139.15|136.75|139.23|136.83|139.15|136.75|0
1654048680000|2022-06-01 01:58:00|139.06|136.66|139.06|136.66|139.06|136.66|139.06|136.66|0
1654048690000|2022-06-01 01:58:10|139.23|136.83|139.23|136.83|139.23|136.83|139.23|136.83|0
1654048700000|2022-06-01 01:58:20|139.4|137|139.4|137|139.4|137|139.4|137|0
1654048720000|2022-06-01 01:58:40|139.23|136.83|139.4|137|139.4|137|139.23|136.83|0
1654048740000|2022-06-01 01:59:00|139.32|136.92|139.32|136.92|139.32|136.92|139.32|136.92|0
1654048750000|2022-06-01 01:59:10|139.23|136.83|139.23|136.83|139.23|136.83|139.23|136.83|0
1654048760000|2022-06-01 01:59:20|139.4|137|139.4|137|139.4|137|139.4|137|0
1654048770000|2022-06-01 01:59:30|139.73|137.33|139.73|137.33|139.73|137.33|139.73|137.33|0
1654048790000|2022-06-01 01:59:50|139.9|137.5|139.73|137.33|139.9|137.5|139.73|137.33|0
1654048800000|2022-06-01 02:00:00|139.82|137.42|139.9|137.5|139.9|137.5|139.82|137.42|0
1654048810000|2022-06-01 02:00:10|140.07|137.67|140.16|137.76|140.24|137.84|140.07|137.67|0
1654048820000|2022-06-01 02:00:20|139.9|137.5|140.07|137.67|140.07|137.67|139.9|137.5|0
1654048830000|2022-06-01 02:00:30|139.99|137.59|139.9|137.5|139.99|137.59|139.9|137.5|0
1654048840000|2022-06-01 02:00:40|140.07|137.67|140.41|138.01|140.41|138.01|140.07|137.67|0
1654048850000|2022-06-01 02:00:50|140.58|138.18|140.58|138.18|140.58|138.18|140.58|138.18|0
1654048860000|2022-06-01 02:01:00|140.41|138.01|140.58|138.18|140.74|138.34|140.41|138.01|0
1654048870000|2022-06-01 02:01:10|140.74|138.34|140.91|138.51|140.91|138.51|140.74|138.34|0
1654048880000|2022-06-01 02:01:20|140.74|138.34|140.74|138.34|140.91|138.51|140.74|138.34|0
1654048890000|2022-06-01 02:01:30|140.91|138.51|140.91|138.51|140.91|138.51|140.91|138.51|0
1654048900000|2022-06-01 02:01:40|140.74|138.34|140.91|138.51|140.91|138.51|140.74|138.34|0
1654048910000|2022-06-01 02:01:50|140.74|138.34|140.74|138.34|140.74|138.34|140.74|138.34|0
1654048920000|2022-06-01 02:02:00|140.83|138.43|140.32|137.92|140.83|138.43|140.32|137.92|0
1654048930000|2022-06-01 02:02:10|140.41|138.01|140.24|137.84|140.41|138.01|140.24|137.84|0
1654048940000|2022-06-01 02:02:20|140.32|137.92|140.24|137.84|140.4|138|140.24|137.84|0
1654048950000|2022-06-01 02:02:30|140.07|137.67|140.07|137.67|140.15|137.75|140.07|137.67|0
1654048970000|2022-06-01 02:02:50|140.24|137.84|140.24|137.84|140.24|137.84|140.24|137.84|0
1654048980000|2022-06-01 02:03:00|140.07|137.67|140.74|138.34|140.74|138.34|140.07|137.67|0
1654048990000|2022-06-01 02:03:10|140.91|138.51|140.57|138.17|140.91|138.51|140.57|138.17|0
1654049000000|2022-06-01 02:03:20|140.66|138.26|140.4|138|140.74|138.34|140.4|138|0
1654049010000|2022-06-01 02:03:30|140.32|137.92|140.4|138|140.4|138|140.23|137.83|0
1654049020000|2022-06-01 02:03:40|140.32|137.92|140.32|137.92|140.32|137.92|140.32|137.92|0
1654049030000|2022-06-01 02:03:50|140.23|137.83|140.4|138|140.4|138|140.23|137.83|0
1654049040000|2022-06-01 02:04:00|140.57|138.17|140.49|138.09|140.57|138.17|140.49|138.09|0
1654049050000|2022-06-01 02:04:10|140.4|138|140.57|138.17|140.57|138.17|140.4|138|0
1654049060000|2022-06-01 02:04:20|140.4|138|140.4|138|140.4|138|140.4|138|0
1654049070000|2022-06-01 02:04:30|140.32|137.92|140.4|138|140.4|138|140.23|137.83|0
1654049080000|2022-06-01 02:04:40|140.23|137.83|140.23|137.83|140.23|137.83|140.23|137.83|0
1654049090000|2022-06-01 02:04:50|140.32|137.92|140.23|137.83|140.32|137.92|140.23|137.83|0
1654049100000|2022-06-01 02:05:00|140.4|138|140.23|137.83|140.4|138|140.06|137.66|0
1654049110000|2022-06-01 02:05:10|140.15|137.75|139.98|137.58|140.15|137.75|139.98|137.58|0
1654049120000|2022-06-01 02:05:20|140.06|137.66|140.23|137.83|140.23|137.83|140.06|137.66|0
1654049170000|2022-06-01 02:06:10|140.57|138.17|140.4|138|140.57|138.17|140.23|137.83|0
1654049180000|2022-06-01 02:06:20|140.32|137.92|140.06|137.66|140.4|138|140.06|137.66|0
1654049200000|2022-06-01 02:06:40|139.89|137.49|139.89|137.49|139.89|137.49|139.89|137.49|0
1654049210000|2022-06-01 02:06:50|140.06|137.66|140.23|137.83|140.23|137.83|139.89|137.49|0
1654049220000|2022-06-01 02:07:00|140.4|138|140.49|138.09|140.57|138.17|140.4|138|0
1654049230000|2022-06-01 02:07:10|140.32|137.92|140.4|138|140.49|138.09|140.32|137.92|0
1654049240000|2022-06-01 02:07:20|140.57|138.17|140.57|138.17|140.57|138.17|140.57|138.17|0
1654049250000|2022-06-01 02:07:30|140.74|138.34|141.24|138.84|141.24|138.84|140.74|138.34|0
1654049260000|2022-06-01 02:07:40|141.16|138.76|140.9|138.5|141.16|138.76|140.9|138.5|0
1654049280000|2022-06-01 02:08:00|141.07|138.67|141.58|139.18|141.58|139.18|141.07|138.67|0
1654049290000|2022-06-01 02:08:10|141.75|139.35|141.41|139.01|141.75|139.35|141.41|139.01|0
1654049300000|2022-06-01 02:08:20|141.33|138.93|141.24|138.84|141.41|139.01|141.24|138.84|0
1654049330000|2022-06-01 02:08:50|141.33|138.93|141.41|139.01|141.41|139.01|141.33|138.93|0
1654049340000|2022-06-01 02:09:00|141.75|139.35|141.58|139.18|141.92|139.52|141.58|139.18|0
1654049350000|2022-06-01 02:09:10|141.24|138.84|141.07|138.67|141.24|138.84|141.07|138.67|0
1654049360000|2022-06-01 02:09:20|141.24|138.84|141.24|138.84|141.41|139.01|141.24|138.84|0
1654049370000|2022-06-01 02:09:30|141.07|138.67|141.16|138.76|141.16|138.76|141.07|138.67|0
1654049380000|2022-06-01 02:09:40|141.24|138.84|140.73|138.33|141.24|138.84|140.73|138.33|0
1654049390000|2022-06-01 02:09:50|140.9|138.5|141.07|138.67|141.07|138.67|140.82|138.42|0
1654049400000|2022-06-01 02:10:00|141.24|138.84|140.9|138.5|141.24|138.84|140.9|138.5|0
1654049410000|2022-06-01 02:10:10|141.07|138.67|140.9|138.5|141.07|138.67|140.9|138.5|0
1654049420000|2022-06-01 02:10:20|141.07|138.67|141.07|138.67|141.07|138.67|141.07|138.67|0
1654049430000|2022-06-01 02:10:30|140.9|138.5|140.9|138.5|140.9|138.5|140.9|138.5|0
1654049440000|2022-06-01 02:10:40|140.73|138.33|140.73|138.33|140.73|138.33|140.73|138.33|0
1654049460000|2022-06-01 02:11:00|140.39|137.99|140.56|138.16|140.56|138.16|140.39|137.99|0
1654049470000|2022-06-01 02:11:10|140.73|138.33|140.65|138.25|140.73|138.33|140.56|138.16|0
1654049480000|2022-06-01 02:11:20|140.56|138.16|140.56|138.16|140.73|138.33|140.56|138.16|0
1654049490000|2022-06-01 02:11:30|140.39|137.99|140.48|138.08|140.48|138.08|140.39|137.99|0
1654049500000|2022-06-01 02:11:40|140.56|138.16|140.56|138.16|140.56|138.16|140.56|138.16|0
1654049510000|2022-06-01 02:11:50|140.65|138.25|140.56|138.16|140.65|138.25|140.56|138.16|0
1654049520000|2022-06-01 02:12:00|140.39|137.99|140.39|137.99|140.39|137.99|140.39|137.99|0
1654049530000|2022-06-01 02:12:10|140.56|138.16|140.48|138.08|140.56|138.16|140.39|137.99|0
1654049540000|2022-06-01 02:12:20|140.56|138.16|140.56|138.16|140.56|138.16|140.48|138.08|0
1654049550000|2022-06-01 02:12:30|140.39|137.99|140.39|137.99|140.39|137.99|140.39|137.99|0
1654049560000|2022-06-01 02:12:40|140.56|138.16|140.56|138.16|140.56|138.16|140.56|138.16|0
1654049570000|2022-06-01 02:12:50|140.39|137.99|140.39|137.99|140.39|137.99|140.39|137.99|0
1654049590000|2022-06-01 02:13:10|140.22|137.82|140.31|137.91|140.31|137.91|140.22|137.82|0
1654049600000|2022-06-01 02:13:20|140.39|137.99|140.39|137.99|140.56|138.16|140.39|137.99|0
1654049610000|2022-06-01 02:13:30|140.56|138.16|140.56|138.16|140.73|138.33|140.56|138.16|0
1654049630000|2022-06-01 02:13:50|140.73|138.33|140.64|138.24|140.73|138.33|140.64|138.24|0
1654049640000|2022-06-01 02:14:00|140.56|138.16|140.56|138.16|140.73|138.33|140.56|138.16|0
1654049650000|2022-06-01 02:14:10|140.64|138.24|140.56|138.16|140.64|138.24|140.56|138.16|0
1654049670000|2022-06-01 02:14:30|140.39|137.99|140.22|137.82|140.39|137.99|140.22|137.82|0
1654049680000|2022-06-01 02:14:40|140.31|137.91|140.31|137.91|140.39|137.99|140.31|137.91|0
1654049690000|2022-06-01 02:14:50|140.3|137.9|140.39|137.99|140.39|137.99|140.22|137.82|0
1654049700000|2022-06-01 02:15:00|140.3|137.9|140.22|137.82|140.3|137.9|140.22|137.82|0
1654049720000|2022-06-01 02:15:20|140.39|137.99|140.3|137.9|140.39|137.99|140.22|137.82|0
1654049730000|2022-06-01 02:15:30|140.38|137.98|140.22|137.82|140.38|137.98|140.22|137.82|0
1654049740000|2022-06-01 02:15:40|140.38|137.98|140.55|138.15|140.55|138.15|140.38|137.98|0
1654049750000|2022-06-01 02:15:50|140.38|137.98|140.38|137.98|140.38|137.98|140.38|137.98|0
1654049770000|2022-06-01 02:16:10|140.21|137.81|140.21|137.81|140.21|137.81|140.21|137.81|0
1654049780000|2022-06-01 02:16:20|140.05|137.65|140.05|137.65|140.13|137.73|140.05|137.65|0
1654049790000|2022-06-01 02:16:30|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1654049800000|2022-06-01 02:16:40|140.05|137.65|140.21|137.81|140.21|137.81|140.05|137.65|0
1654049810000|2022-06-01 02:16:50|140.38|137.98|140.21|137.81|140.38|137.98|140.13|137.73|0
1654049820000|2022-06-01 02:17:00|140.05|137.65|140.21|137.81|140.21|137.81|140.04|137.64|0
1654049830000|2022-06-01 02:17:10|140.13|137.73|140.04|137.64|140.21|137.81|140.04|137.64|0
1654049840000|2022-06-01 02:17:20|140.13|137.73|140.13|137.73|140.13|137.73|140.13|137.73|0
1654049850000|2022-06-01 02:17:30|140.04|137.64|140.04|137.64|140.04|137.64|140.04|137.64|0
1654049860000|2022-06-01 02:17:40|139.96|137.56|140.04|137.64|140.04|137.64|139.96|137.56|0
1654049870000|2022-06-01 02:17:50|139.88|137.48|139.79|137.39|139.88|137.48|139.79|137.39|0
1654049880000|2022-06-01 02:18:00|139.87|137.47|140.04|137.64|140.04|137.64|139.87|137.47|0
1654049890000|2022-06-01 02:18:10|140.21|137.81|140.04|137.64|140.21|137.81|140.04|137.64|0
1654049900000|2022-06-01 02:18:20|139.87|137.47|140.04|137.64|140.04|137.64|139.87|137.47|0
1654049910000|2022-06-01 02:18:30|140.21|137.81|140.21|137.81|140.21|137.81|140.21|137.81|0
1654049920000|2022-06-01 02:18:40|140.04|137.64|140.04|137.64|140.04|137.64|140.04|137.64|0
1654049970000|2022-06-01 02:19:30|140.21|137.81|140.21|137.81|140.21|137.81|140.21|137.81|0
1654049990000|2022-06-01 02:19:50|140.04|137.64|140.04|137.64|140.04|137.64|140.04|137.64|0
1654050010000|2022-06-01 02:20:10|139.96|137.56|139.87|137.47|139.96|137.56|139.87|137.47|0
1654050030000|2022-06-01 02:20:30|139.7|137.3|139.7|137.3|139.7|137.3|139.7|137.3|0
1654050040000|2022-06-01 02:20:40|139.62|137.22|139.7|137.3|139.7|137.3|139.62|137.22|0
1654050050000|2022-06-01 02:20:50|139.37|136.97|139.37|136.97|139.37|136.97|139.37|136.97|0
1654050060000|2022-06-01 02:21:00|139.2|136.8|139.12|136.72|139.2|136.8|139.12|136.72|0
1654050070000|2022-06-01 02:21:10|139.2|136.8|139.2|136.8|139.2|136.8|139.2|136.8|0
1654050090000|2022-06-01 02:21:30|139.36|136.96|139.53|137.13|139.53|137.13|139.36|136.96|0
1654050100000|2022-06-01 02:21:40|139.36|136.96|139.36|136.96|139.36|136.96|139.36|136.96|0
1654050120000|2022-06-01 02:22:00|139.53|137.13|139.53|137.13|139.53|137.13|139.45|137.05|0
1654050130000|2022-06-01 02:22:10|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1654050140000|2022-06-01 02:22:20|140.04|137.64|139.96|137.56|140.04|137.64|139.96|137.56|0
1654050150000|2022-06-01 02:22:30|140.04|137.64|140.21|137.81|140.21|137.81|140.04|137.64|0
1654050160000|2022-06-01 02:22:40|140.37|137.97|140.54|138.14|140.54|138.14|140.37|137.97|0
1654050170000|2022-06-01 02:22:50|140.37|137.97|140.71|138.31|140.71|138.31|140.37|137.97|0
1654050180000|2022-06-01 02:23:00|140.37|137.97|140.46|138.06|140.46|138.06|140.37|137.97|0
1654050190000|2022-06-01 02:23:10|140.54|138.14|140.37|137.97|140.54|138.14|140.37|137.97|0
1654050200000|2022-06-01 02:23:20|140.54|138.14|140.63|138.23|140.63|138.23|140.54|138.14|0
1654050210000|2022-06-01 02:23:30|140.54|138.14|141.05|138.65|141.05|138.65|140.54|138.14|0
1654050220000|2022-06-01 02:23:40|140.97|138.57|140.71|138.31|140.97|138.57|140.71|138.31|0
1654050230000|2022-06-01 02:23:50|140.8|138.4|140.88|138.48|140.88|138.48|140.71|138.31|0
1654050240000|2022-06-01 02:24:00|140.71|138.31|140.46|138.06|140.71|138.31|140.46|138.06|0
1654050250000|2022-06-01 02:24:10|140.54|138.14|140.63|138.23|140.63|138.23|140.54|138.14|0
1654050260000|2022-06-01 02:24:20|140.54|138.14|140.54|138.14|140.71|138.31|140.54|138.14|0
1654050270000|2022-06-01 02:24:30|140.46|138.06|140.37|137.97|140.46|138.06|140.37|137.97|0
1654050290000|2022-06-01 02:24:50|140.46|138.06|140.54|138.14|140.54|138.14|140.46|138.06|0
1654050300000|2022-06-01 02:25:00|140.46|138.06|140.54|138.14|140.54|138.14|140.46|138.06|0
1654050310000|2022-06-01 02:25:10|140.71|138.31|140.71|138.31|140.71|138.31|140.71|138.31|0
1654050320000|2022-06-01 02:25:20|140.8|138.4|140.71|138.31|140.8|138.4|140.71|138.31|0
1654050330000|2022-06-01 02:25:30|140.8|138.4|140.88|138.48|140.88|138.48|140.8|138.4|0
1654050340000|2022-06-01 02:25:40|140.8|138.4|140.54|138.14|140.8|138.4|140.54|138.14|0
1654050350000|2022-06-01 02:25:50|140.71|138.31|140.71|138.31|140.71|138.31|140.71|138.31|0
1654050370000|2022-06-01 02:26:10|140.54|138.14|140.54|138.14|140.54|138.14|140.54|138.14|0
1654050400000|2022-06-01 02:26:40|140.37|137.97|140.54|138.14|140.54|138.14|140.37|137.97|0
1654050410000|2022-06-01 02:26:50|140.37|137.97|140.29|137.89|140.37|137.97|140.29|137.89|0
1654050420000|2022-06-01 02:27:00|140.37|137.97|140.46|138.06|140.46|138.06|140.37|137.97|0
1654050430000|2022-06-01 02:27:10|140.37|137.97|140.37|137.97|140.37|137.97|140.37|137.97|0
1654050460000|2022-06-01 02:27:40|140.54|138.14|140.37|137.97|140.54|138.14|140.37|137.97|0
1654050500000|2022-06-01 02:28:20|140.53|138.13|140.53|138.13|140.53|138.13|140.53|138.13|0
1654050520000|2022-06-01 02:28:40|140.7|138.3|140.7|138.3|140.7|138.3|140.7|138.3|0
1654050540000|2022-06-01 02:29:00|140.87|138.47|140.87|138.47|140.87|138.47|140.87|138.47|0
1654050570000|2022-06-01 02:29:30|141.04|138.64|141.04|138.64|141.04|138.64|141.04|138.64|0
1654050580000|2022-06-01 02:29:40|141.21|138.81|141.38|138.98|141.38|138.98|141.04|138.64|0
1654050590000|2022-06-01 02:29:50|141.21|138.81|141.21|138.81|141.38|138.98|141.21|138.81|0
1654050600000|2022-06-01 02:30:00|141.38|138.98|141.38|138.98|141.55|139.15|141.38|138.98|0
1654050610000|2022-06-01 02:30:10|141.21|138.81|141.38|138.98|141.38|138.98|141.21|138.81|0
1654050620000|2022-06-01 02:30:20|141.21|138.81|141.21|138.81|141.38|138.98|141.21|138.81|0
1654050630000|2022-06-01 02:30:30|141.38|138.98|141.38|138.98|141.38|138.98|141.38|138.98|0
1654050640000|2022-06-01 02:30:40|141.21|138.81|141.13|138.73|141.21|138.81|141.04|138.64|0
1654050650000|2022-06-01 02:30:50|141.04|138.64|141.04|138.64|141.04|138.64|141.04|138.64|0
1654050660000|2022-06-01 02:31:00|141.13|138.73|140.87|138.47|141.13|138.73|140.87|138.47|0
1654050670000|2022-06-01 02:31:10|140.7|138.3|140.79|138.39|140.79|138.39|140.7|138.3|0
1654050680000|2022-06-01 02:31:20|140.87|138.47|140.87|138.47|140.87|138.47|140.87|138.47|0
1654050690000|2022-06-01 02:31:30|140.7|138.3|140.87|138.47|140.87|138.47|140.7|138.3|0
1654050700000|2022-06-01 02:31:40|141.38|138.98|141.38|138.98|141.38|138.98|141.38|138.98|0
1654050710000|2022-06-01 02:31:50|141.55|139.15|141.54|139.14|141.55|139.15|141.54|139.14|0
1654050720000|2022-06-01 02:32:00|141.38|138.98|141.54|139.14|141.63|139.23|141.38|138.98|0
1654050730000|2022-06-01 02:32:10|141.46|139.06|141.46|139.06|141.54|139.14|141.46|139.06|0
1654050740000|2022-06-01 02:32:20|141.37|138.97|141.54|139.14|141.54|139.14|141.37|138.97|0
1654050770000|2022-06-01 02:32:50|141.63|139.23|141.54|139.14|141.63|139.23|141.54|139.14|0
1654050780000|2022-06-01 02:33:00|141.37|138.97|141.37|138.97|141.37|138.97|141.37|138.97|0
1654050790000|2022-06-01 02:33:10|141.54|139.14|141.37|138.97|141.54|139.14|141.37|138.97|0
1654050820000|2022-06-01 02:33:40|141.03|138.63|141.03|138.63|141.2|138.8|141.03|138.63|0
1654050840000|2022-06-01 02:34:00|140.86|138.46|140.69|138.29|140.86|138.46|140.69|138.29|0
1654050860000|2022-06-01 02:34:20|140.78|138.38|140.86|138.46|140.86|138.46|140.78|138.38|0
1654050870000|2022-06-01 02:34:30|140.78|138.38|140.69|138.29|140.78|138.38|140.69|138.29|0
1654050880000|2022-06-01 02:34:40|140.86|138.46|140.95|138.55|140.95|138.55|140.86|138.46|0
1654050890000|2022-06-01 02:34:50|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1654050900000|2022-06-01 02:35:00|141.03|138.63|141.2|138.8|141.2|138.8|141.03|138.63|0
1654050910000|2022-06-01 02:35:10|141.37|138.97|141.37|138.97|141.37|138.97|141.37|138.97|0
1654050920000|2022-06-01 02:35:20|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1654050930000|2022-06-01 02:35:30|141.37|138.97|141.54|139.14|141.54|139.14|141.37|138.97|0
1654050950000|2022-06-01 02:35:50|141.46|139.06|141.46|139.06|141.54|139.14|141.46|139.06|0
1654050960000|2022-06-01 02:36:00|141.54|139.14|141.2|138.8|141.54|139.14|141.2|138.8|0
1654050980000|2022-06-01 02:36:20|141.12|138.72|141.29|138.89|141.29|138.89|141.12|138.72|0
1654050990000|2022-06-01 02:36:30|141.37|138.97|141.46|139.06|141.46|139.06|141.37|138.97|0
1654051000000|2022-06-01 02:36:40|141.37|138.97|141.37|138.97|141.46|139.06|141.37|138.97|0
1654051020000|2022-06-01 02:37:00|141.2|138.8|141.2|138.8|141.2|138.8|141.2|138.8|0
1654051030000|2022-06-01 02:37:10|141.03|138.63|141.03|138.63|141.03|138.63|141.03|138.63|0
1654051050000|2022-06-01 02:37:30|140.95|138.55|140.86|138.46|140.95|138.55|140.86|138.46|0
1654051060000|2022-06-01 02:37:40|140.95|138.55|140.95|138.55|140.95|138.55|140.95|138.55|0
1654051070000|2022-06-01 02:37:50|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1654051080000|2022-06-01 02:38:00|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1654051090000|2022-06-01 02:38:10|140.61|138.21|140.69|138.29|140.69|138.29|140.61|138.21|0
1654051100000|2022-06-01 02:38:20|140.78|138.38|140.86|138.46|140.86|138.46|140.78|138.38|0
1654051120000|2022-06-01 02:38:40|140.78|138.38|140.69|138.29|140.78|138.38|140.69|138.29|0
1654051130000|2022-06-01 02:38:50|140.52|138.12|140.69|138.29|140.69|138.29|140.52|138.12|0
1654051140000|2022-06-01 02:39:00|140.52|138.12|140.35|137.95|140.52|138.12|140.35|137.95|0
1654051150000|2022-06-01 02:39:10|140.44|138.04|140.52|138.12|140.52|138.12|140.44|138.04|0
1654051180000|2022-06-01 02:39:40|140.44|138.04|140.35|137.95|140.44|138.04|140.35|137.95|0
1654051190000|2022-06-01 02:39:50|140.44|138.04|140.52|138.12|140.52|138.12|140.44|138.04|0
1654051200000|2022-06-01 02:40:00|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1654051220000|2022-06-01 02:40:20|140.85|138.45|140.85|138.45|140.94|138.54|140.85|138.45|0
1654051230000|2022-06-01 02:40:30|140.94|138.54|140.85|138.45|140.94|138.54|140.85|138.45|0
1654051260000|2022-06-01 02:41:00|140.94|138.54|140.94|138.54|140.94|138.54|140.94|138.54|0
1654051270000|2022-06-01 02:41:10|140.85|138.45|140.85|138.45|140.85|138.45|140.85|138.45|0
1654051280000|2022-06-01 02:41:20|140.68|138.28|140.68|138.28|140.68|138.28|140.68|138.28|0
1654051290000|2022-06-01 02:41:30|140.85|138.45|140.68|138.28|140.85|138.45|140.68|138.28|0
1654051310000|2022-06-01 02:41:50|140.6|138.2|140.51|138.11|140.68|138.28|140.51|138.11|0
1654051320000|2022-06-01 02:42:00|140.68|138.28|140.6|138.2|140.68|138.28|140.51|138.11|0
1654051330000|2022-06-01 02:42:10|140.68|138.28|140.85|138.45|140.85|138.45|140.68|138.28|0
1654051340000|2022-06-01 02:42:20|141.02|138.62|141.11|138.71|141.11|138.71|141.02|138.62|0
1654051350000|2022-06-01 02:42:30|141.19|138.79|141.19|138.79|141.19|138.79|141.19|138.79|0
1654051360000|2022-06-01 02:42:40|141.11|138.71|141.11|138.71|141.11|138.71|141.11|138.71|0
1654051380000|2022-06-01 02:43:00|141.19|138.79|141.02|138.62|141.19|138.79|141.02|138.62|0
1654051410000|2022-06-01 02:43:30|140.85|138.45|140.85|138.45|140.85|138.45|140.85|138.45|0
1654051420000|2022-06-01 02:43:40|140.94|138.54|140.85|138.45|141.02|138.62|140.85|138.45|0
1654051440000|2022-06-01 02:44:00|140.77|138.37|140.85|138.45|140.85|138.45|140.68|138.28|0
1654051450000|2022-06-01 02:44:10|141.02|138.62|140.94|138.54|141.02|138.62|140.94|138.54|0
1654051460000|2022-06-01 02:44:20|140.85|138.45|140.85|138.45|140.85|138.45|140.85|138.45|0
1654051510000|2022-06-01 02:45:10|140.77|138.37|140.85|138.45|140.85|138.45|140.77|138.37|0
1654051550000|2022-06-01 02:45:50|140.76|138.36|140.85|138.45|140.85|138.45|140.68|138.28|0
1654051560000|2022-06-01 02:46:00|140.93|138.53|140.93|138.53|140.93|138.53|140.93|138.53|0
1654051570000|2022-06-01 02:46:10|140.85|138.45|140.93|138.53|140.93|138.53|140.85|138.45|0
1654051580000|2022-06-01 02:46:20|141.01|138.61|141.01|138.61|141.01|138.61|141.01|138.61|0
1654051600000|2022-06-01 02:46:40|140.84|138.44|140.84|138.44|140.84|138.44|140.84|138.44|0
1654051640000|2022-06-01 02:47:20|141.01|138.61|141.01|138.61|141.01|138.61|141.01|138.61|0
1654051670000|2022-06-01 02:47:50|141.18|138.78|141.18|138.78|141.18|138.78|141.01|138.61|0
1654051680000|2022-06-01 02:48:00|141.1|138.7|141.35|138.95|141.35|138.95|141.1|138.7|0
1654051690000|2022-06-01 02:48:10|141.44|139.04|141.35|138.95|141.44|139.04|141.35|138.95|0
1654051700000|2022-06-01 02:48:20|141.18|138.78|141.27|138.87|141.27|138.87|141.18|138.78|0
1654051710000|2022-06-01 02:48:30|141.18|138.78|141.18|138.78|141.18|138.78|141.18|138.78|0
1654051750000|2022-06-01 02:49:10|141.44|139.04|141.35|138.95|141.52|139.12|141.35|138.95|0
1654051770000|2022-06-01 02:49:30|141.52|139.12|141.35|138.95|141.52|139.12|141.35|138.95|0
1654051780000|2022-06-01 02:49:40|141.52|139.12|141.52|139.12|141.52|139.12|141.52|139.12|0
1654051790000|2022-06-01 02:49:50|141.69|139.29|141.52|139.12|141.69|139.29|141.52|139.12|0
1654051800000|2022-06-01 02:50:00|141.69|139.29|141.52|139.12|141.69|139.29|141.52|139.12|0
1654051830000|2022-06-01 02:50:30|141.69|139.29|141.52|139.12|141.69|139.29|141.52|139.12|0
1654051840000|2022-06-01 02:50:40|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1654051850000|2022-06-01 02:50:50|141.52|139.12|141.52|139.12|141.52|139.12|141.52|139.12|0
1654051860000|2022-06-01 02:51:00|141.69|139.29|141.52|139.12|141.69|139.29|141.52|139.12|0
1654051870000|2022-06-01 02:51:10|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1654051880000|2022-06-01 02:51:20|141.6|139.2|141.52|139.12|141.6|139.2|141.52|139.12|0
1654051890000|2022-06-01 02:51:30|141.51|139.11|141.51|139.11|141.51|139.11|141.51|139.11|0
1654051930000|2022-06-01 02:52:10|141.34|138.94|141.34|138.94|141.34|138.94|141.34|138.94|0
1654051950000|2022-06-01 02:52:30|141.26|138.86|141.34|138.94|141.34|138.94|141.26|138.86|0
1654051980000|2022-06-01 02:53:00|141.43|139.03|141.68|139.28|141.68|139.28|141.43|139.03|0
1654051990000|2022-06-01 02:53:10|142.36|139.96|142.7|140.3|142.7|140.3|142.36|139.96|0
1654052000000|2022-06-01 02:53:20|142.87|140.47|142.62|140.22|143.04|140.64|142.62|140.22|0
1654052010000|2022-06-01 02:53:30|142.45|140.05|142.7|140.3|142.7|140.3|142.45|140.05|0
1654052020000|2022-06-01 02:53:40|142.87|140.47|142.96|140.56|143.04|140.64|142.87|140.47|0
1654052030000|2022-06-01 02:53:50|143.56|141.16|143.56|141.16|143.56|141.16|143.38|140.98|0
1654052040000|2022-06-01 02:54:00|143.73|141.33|143.9|141.5|143.9|141.5|143.56|141.16|0
1654052050000|2022-06-01 02:54:10|144.07|141.67|144.24|141.84|144.24|141.84|144.07|141.67|0
1654052060000|2022-06-01 02:54:20|144.07|141.67|144.24|141.84|144.24|141.84|144.07|141.67|0
1654052070000|2022-06-01 02:54:30|143.9|141.5|143.9|141.5|143.9|141.5|143.9|141.5|0
1654052080000|2022-06-01 02:54:40|143.99|141.59|143.73|141.33|143.99|141.59|143.73|141.33|0
1654052100000|2022-06-01 02:55:00|143.9|141.5|143.73|141.33|143.99|141.59|143.73|141.33|0
1654052110000|2022-06-01 02:55:10|143.55|141.15|143.38|140.98|143.55|141.15|143.38|140.98|0
1654052120000|2022-06-01 02:55:20|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1654052130000|2022-06-01 02:55:30|143.47|141.07|143.47|141.07|143.47|141.07|143.38|140.98|0
1654052140000|2022-06-01 02:55:40|143.38|140.98|143.55|141.15|143.55|141.15|143.38|140.98|0
1654052150000|2022-06-01 02:55:50|143.72|141.32|143.81|141.41|143.9|141.5|143.72|141.32|0
1654052160000|2022-06-01 02:56:00|143.9|141.5|143.89|141.49|143.9|141.5|143.72|141.32|0
1654052170000|2022-06-01 02:56:10|143.81|141.41|143.72|141.32|143.81|141.41|143.72|141.32|0
1654052180000|2022-06-01 02:56:20|143.89|141.49|144.07|141.67|144.07|141.67|143.89|141.49|0
1654052190000|2022-06-01 02:56:30|143.98|141.58|144.24|141.84|144.24|141.84|143.98|141.58|0
1654052200000|2022-06-01 02:56:40|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1654052210000|2022-06-01 02:56:50|144.5|142.1|144.75|142.35|144.75|142.35|144.5|142.1|0
1654052220000|2022-06-01 02:57:00|144.92|142.52|144.75|142.35|144.92|142.52|144.75|142.35|0
1654052230000|2022-06-01 02:57:10|144.92|142.52|144.92|142.52|144.92|142.52|144.92|142.52|0
1654052240000|2022-06-01 02:57:20|144.75|142.35|144.58|142.18|144.75|142.35|144.58|142.18|0
1654052250000|2022-06-01 02:57:30|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1654052260000|2022-06-01 02:57:40|144.58|142.18|144.58|142.18|144.58|142.18|144.5|142.1|0
1654052270000|2022-06-01 02:57:50|144.5|142.1|144.41|142.01|144.5|142.1|144.23|141.83|0
1654052280000|2022-06-01 02:58:00|144.5|142.1|144.58|142.18|144.58|142.18|144.5|142.1|0
1654052300000|2022-06-01 02:58:20|144.5|142.1|144.75|142.35|144.92|142.52|144.41|142.01|0
1654052310000|2022-06-01 02:58:30|144.92|142.52|144.92|142.52|144.92|142.52|144.92|142.52|0
1654052320000|2022-06-01 02:58:40|144.75|142.35|144.92|142.52|144.92|142.52|144.75|142.35|0
1654052330000|2022-06-01 02:58:50|144.75|142.35|144.58|142.18|144.75|142.35|144.58|142.18|0
1654052340000|2022-06-01 02:59:00|144.67|142.27|144.58|142.18|144.67|142.27|144.58|142.18|0
1654052350000|2022-06-01 02:59:10|144.67|142.27|144.67|142.27|144.67|142.27|144.58|142.18|0
1654052360000|2022-06-01 02:59:20|144.58|142.18|144.58|142.18|144.75|142.35|144.58|142.18|0
1654052370000|2022-06-01 02:59:30|144.4|142|144.58|142.18|144.58|142.18|144.4|142|0
1654052380000|2022-06-01 02:59:40|144.4|142|144.4|142|144.4|142|144.4|142|0
1654052390000|2022-06-01 02:59:50|144.58|142.18|144.58|142.18|144.58|142.18|144.58|142.18|0
1654052400000|2022-06-01 03:00:00|144.57|142.17|144.57|142.17|144.57|142.17|144.57|142.17|0
1654052410000|2022-06-01 03:00:10|144.75|142.35|144.75|142.35|144.92|142.52|144.75|142.35|0
1654052420000|2022-06-01 03:00:20|144.66|142.26|144.92|142.52|144.92|142.52|144.66|142.26|0
1654052430000|2022-06-01 03:00:30|144.84|142.44|144.75|142.35|144.92|142.52|144.75|142.35|0
1654052440000|2022-06-01 03:00:40|144.92|142.52|144.92|142.52|144.92|142.52|144.84|142.44|0
1654052450000|2022-06-01 03:00:50|144.75|142.35|144.92|142.52|144.92|142.52|144.75|142.35|0
1654052460000|2022-06-01 03:01:00|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1654052470000|2022-06-01 03:01:10|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1654052480000|2022-06-01 03:01:20|145.26|142.86|145.09|142.69|145.26|142.86|145.09|142.69|0
1654052490000|2022-06-01 03:01:30|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1654052500000|2022-06-01 03:01:40|145.6|143.2|145.6|143.2|146.12|143.72|145.6|143.2|0
1654052510000|2022-06-01 03:01:50|145.87|143.47|145.6|143.2|145.87|143.47|145.6|143.2|0
1654052520000|2022-06-01 03:02:00|145.43|143.03|145.43|143.03|145.43|143.03|145.26|142.86|0
1654052530000|2022-06-01 03:02:10|145.35|142.95|145.35|142.95|145.6|143.2|145.35|142.95|0
1654052540000|2022-06-01 03:02:20|145.43|143.03|145.43|143.03|145.6|143.2|145.43|143.03|0
1654052550000|2022-06-01 03:02:30|145.6|143.2|145.43|143.03|145.6|143.2|145.43|143.03|0
1654052560000|2022-06-01 03:02:40|145.26|142.86|145.43|143.03|145.43|143.03|145.26|142.86|0
1654052570000|2022-06-01 03:02:50|145.6|143.2|145.6|143.2|145.6|143.2|145.6|143.2|0
1654052580000|2022-06-01 03:03:00|145.78|143.38|145.95|143.55|145.95|143.55|145.78|143.38|0
1654052590000|2022-06-01 03:03:10|146.04|143.64|146.12|143.72|146.12|143.72|146.04|143.64|0
1654052600000|2022-06-01 03:03:20|146.29|143.89|146.29|143.89|146.47|144.07|146.12|143.72|0
1654052610000|2022-06-01 03:03:30|145.95|143.55|145.77|143.37|145.95|143.55|145.77|143.37|0
1654052620000|2022-06-01 03:03:40|145.95|143.55|145.95|143.55|145.95|143.55|145.95|143.55|0
1654052630000|2022-06-01 03:03:50|146.12|143.72|145.95|143.55|146.12|143.72|145.95|143.55|0
1654052640000|2022-06-01 03:04:00|146.04|143.64|146.21|143.81|146.29|143.89|146.04|143.64|0
1654052650000|2022-06-01 03:04:10|146.12|143.72|145.77|143.37|146.12|143.72|145.77|143.37|0
1654052660000|2022-06-01 03:04:20|145.95|143.55|145.77|143.37|145.95|143.55|145.77|143.37|0
1654052670000|2022-06-01 03:04:30|145.69|143.29|145.6|143.2|145.77|143.37|145.6|143.2|0
1654052680000|2022-06-01 03:04:40|145.43|143.03|145.6|143.2|145.6|143.2|145.43|143.03|0
1654052690000|2022-06-01 03:04:50|145.43|143.03|145.43|143.03|145.43|143.03|145.43|143.03|0
1654052700000|2022-06-01 03:05:00|145.34|142.94|145.43|143.03|145.43|143.03|145.34|142.94|0
1654052730000|2022-06-01 03:05:30|145.52|143.12|145.6|143.2|145.6|143.2|145.43|143.03|0
1654052740000|2022-06-01 03:05:40|145.69|143.29|145.77|143.37|145.77|143.37|145.69|143.29|0
1654052750000|2022-06-01 03:05:50|145.86|143.46|145.77|143.37|145.86|143.46|145.77|143.37|0
1654052760000|2022-06-01 03:06:00|145.94|143.54|146.12|143.72|146.12|143.72|145.94|143.54|0
1654052770000|2022-06-01 03:06:10|146.29|143.89|146.12|143.72|146.29|143.89|146.12|143.72|0
1654052780000|2022-06-01 03:06:20|146.21|143.81|146.12|143.72|146.29|143.89|146.12|143.72|0
1654052790000|2022-06-01 03:06:30|145.94|143.54|146.11|143.71|146.11|143.71|145.94|143.54|0
1654052800000|2022-06-01 03:06:40|145.94|143.54|146.11|143.71|146.11|143.71|145.94|143.54|0
1654052810000|2022-06-01 03:06:50|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1654052820000|2022-06-01 03:07:00|145.77|143.37|145.51|143.11|145.77|143.37|145.51|143.11|0
1654052830000|2022-06-01 03:07:10|145.6|143.2|145.42|143.02|145.6|143.2|145.42|143.02|0
1654052840000|2022-06-01 03:07:20|145.6|143.2|145.42|143.02|145.6|143.2|145.42|143.02|0
1654052860000|2022-06-01 03:07:40|145.25|142.85|145.42|143.02|145.42|143.02|145.25|142.85|0
1654052870000|2022-06-01 03:07:50|145.25|142.85|145.42|143.02|145.42|143.02|145.25|142.85|0
1654052880000|2022-06-01 03:08:00|145.51|143.11|145.42|143.02|145.51|143.11|145.42|143.02|0
1654052900000|2022-06-01 03:08:20|145.77|143.37|145.77|143.37|145.77|143.37|145.59|143.19|0
1654052910000|2022-06-01 03:08:30|145.59|143.19|145.77|143.37|145.77|143.37|145.59|143.19|0
1654052920000|2022-06-01 03:08:40|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1654052930000|2022-06-01 03:08:50|145.77|143.37|145.94|143.54|145.94|143.54|145.77|143.37|0
1654052940000|2022-06-01 03:09:00|146.11|143.71|146.11|143.71|146.11|143.71|146.11|143.71|0
1654052950000|2022-06-01 03:09:10|145.94|143.54|146.11|143.71|146.11|143.71|145.94|143.54|0
1654052970000|2022-06-01 03:09:30|146.46|144.06|146.63|144.23|146.63|144.23|146.28|143.88|0
1654052980000|2022-06-01 03:09:40|146.46|144.06|146.63|144.23|146.63|144.23|146.46|144.06|0
1654052990000|2022-06-01 03:09:50|146.8|144.4|146.63|144.23|146.8|144.4|146.63|144.23|0
1654053000000|2022-06-01 03:10:00|146.46|144.06|146.63|144.23|146.63|144.23|146.46|144.06|0
1654053010000|2022-06-01 03:10:10|146.46|144.06|146.46|144.06|146.46|144.06|146.46|144.06|0
1654053020000|2022-06-01 03:10:20|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1654053030000|2022-06-01 03:10:30|146.11|143.71|145.76|143.36|146.11|143.71|145.76|143.36|0
1654053040000|2022-06-01 03:10:40|145.68|143.28|145.94|143.54|145.94|143.54|145.68|143.28|0
1654053050000|2022-06-01 03:10:50|145.85|143.45|145.76|143.36|145.85|143.45|145.76|143.36|0
1654053060000|2022-06-01 03:11:00|145.94|143.54|145.76|143.36|145.94|143.54|145.76|143.36|0
1654053070000|2022-06-01 03:11:10|145.68|143.28|145.76|143.36|145.76|143.36|145.68|143.28|0
1654053080000|2022-06-01 03:11:20|145.59|143.19|145.68|143.28|145.68|143.28|145.59|143.19|0
1654053090000|2022-06-01 03:11:30|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1654053100000|2022-06-01 03:11:40|145.76|143.36|145.42|143.02|145.76|143.36|145.42|143.02|0
1654053110000|2022-06-01 03:11:50|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1654053120000|2022-06-01 03:12:00|145.93|143.53|145.93|143.53|146.11|143.71|145.93|143.53|0
1654053130000|2022-06-01 03:12:10|146.11|143.71|145.93|143.53|146.11|143.71|145.93|143.53|0
1654053140000|2022-06-01 03:12:20|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1654053150000|2022-06-01 03:12:30|145.93|143.53|146.11|143.71|146.11|143.71|145.76|143.36|0
1654053180000|2022-06-01 03:13:00|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1654053190000|2022-06-01 03:13:10|145.76|143.36|146.1|143.7|146.1|143.7|145.76|143.36|0
1654053200000|2022-06-01 03:13:20|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1654053210000|2022-06-01 03:13:30|146.1|143.7|146.45|144.05|146.45|144.05|146.1|143.7|0
1654053220000|2022-06-01 03:13:40|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654053230000|2022-06-01 03:13:50|146.8|144.4|146.8|144.4|146.8|144.4|146.8|144.4|0
1654053240000|2022-06-01 03:14:00|146.62|144.22|146.8|144.4|146.8|144.4|146.62|144.22|0
1654053250000|2022-06-01 03:14:10|146.97|144.57|146.8|144.4|146.97|144.57|146.8|144.4|0
1654053260000|2022-06-01 03:14:20|146.79|144.39|146.62|144.22|146.79|144.39|146.62|144.22|0
1654053280000|2022-06-01 03:14:40|146.54|144.14|146.54|144.14|146.54|144.14|146.45|144.05|0
1654053290000|2022-06-01 03:14:50|146.62|144.22|146.45|144.05|146.62|144.22|146.45|144.05|0
1654053300000|2022-06-01 03:15:00|146.62|144.22|146.54|144.14|146.62|144.22|146.54|144.14|0
1654053310000|2022-06-01 03:15:10|146.62|144.22|146.54|144.14|146.62|144.22|146.45|144.05|0
1654053320000|2022-06-01 03:15:20|146.45|144.05|146.27|143.87|146.45|144.05|146.27|143.87|0
1654053330000|2022-06-01 03:15:30|146.19|143.79|146.19|143.79|146.19|143.79|146.19|143.79|0
1654053340000|2022-06-01 03:15:40|146.1|143.7|146.02|143.62|146.1|143.7|146.02|143.62|0
1654053350000|2022-06-01 03:15:50|146.1|143.7|146.02|143.62|146.1|143.7|145.93|143.53|0
1654053360000|2022-06-01 03:16:00|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1654053370000|2022-06-01 03:16:10|146.02|143.62|145.93|143.53|146.02|143.62|145.93|143.53|0
1654053380000|2022-06-01 03:16:20|146.1|143.7|145.93|143.53|146.1|143.7|145.93|143.53|0
1654053390000|2022-06-01 03:16:30|146.1|143.7|146.27|143.87|146.27|143.87|146.1|143.7|0
1654053400000|2022-06-01 03:16:40|146.19|143.79|146.19|143.79|146.19|143.79|146.19|143.79|0
1654053410000|2022-06-01 03:16:50|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1654053420000|2022-06-01 03:17:00|146.19|143.79|146.1|143.7|146.19|143.79|146.1|143.7|0
1654053430000|2022-06-01 03:17:10|146.19|143.79|146.1|143.7|146.19|143.79|146.1|143.7|0
1654053440000|2022-06-01 03:17:20|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1654053450000|2022-06-01 03:17:30|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1654053460000|2022-06-01 03:17:40|145.58|143.18|145.75|143.35|145.75|143.35|145.58|143.18|0
1654053490000|2022-06-01 03:18:10|145.84|143.44|145.75|143.35|145.84|143.44|145.75|143.35|0
1654053520000|2022-06-01 03:18:40|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1654053540000|2022-06-01 03:19:00|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1654053550000|2022-06-01 03:19:10|145.58|143.18|145.58|143.18|145.67|143.27|145.58|143.18|0
1654053580000|2022-06-01 03:19:40|145.75|143.35|145.58|143.18|145.75|143.35|145.58|143.18|0
1654053600000|2022-06-01 03:20:00|145.75|143.35|145.58|143.18|145.75|143.35|145.58|143.18|0
1654053640000|2022-06-01 03:20:40|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1654053660000|2022-06-01 03:21:00|145.92|143.52|145.92|143.52|145.92|143.52|145.92|143.52|0
1654053670000|2022-06-01 03:21:10|146.01|143.61|146.09|143.69|146.09|143.69|146.01|143.61|0
1654053700000|2022-06-01 03:21:40|145.92|143.52|145.92|143.52|146.01|143.61|145.92|143.52|0
1654053710000|2022-06-01 03:21:50|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1654053720000|2022-06-01 03:22:00|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1654053730000|2022-06-01 03:22:10|145.4|143|145.57|143.17|145.57|143.17|145.4|143|0
1654053740000|2022-06-01 03:22:20|145.4|143|145.23|142.83|145.4|143|145.23|142.83|0
1654053750000|2022-06-01 03:22:30|144.88|142.48|144.71|142.31|144.88|142.48|144.71|142.31|0
1654053760000|2022-06-01 03:22:40|144.88|142.48|145.06|142.66|145.06|142.66|144.88|142.48|0
1654053770000|2022-06-01 03:22:50|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1654053780000|2022-06-01 03:23:00|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1654053790000|2022-06-01 03:23:10|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1654053800000|2022-06-01 03:23:20|144.37|141.97|144.54|142.14|144.54|142.14|144.37|141.97|0
1654053810000|2022-06-01 03:23:30|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1654053820000|2022-06-01 03:23:40|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1654053840000|2022-06-01 03:24:00|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1654053860000|2022-06-01 03:24:20|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1654053870000|2022-06-01 03:24:30|144.71|142.31|144.54|142.14|144.71|142.31|144.54|142.14|0
1654053880000|2022-06-01 03:24:40|144.71|142.31|144.54|142.14|144.71|142.31|144.54|142.14|0
1654053890000|2022-06-01 03:24:50|144.71|142.31|145.57|143.17|145.57|143.17|144.71|142.31|0
1654053900000|2022-06-01 03:25:00|145.4|143|145.57|143.17|145.57|143.17|145.4|143|0
1654053910000|2022-06-01 03:25:10|145.4|143|145.4|143|145.4|143|145.4|143|0
1654053920000|2022-06-01 03:25:20|145.05|142.65|145.22|142.82|145.22|142.82|145.05|142.65|0
1654053930000|2022-06-01 03:25:30|145.14|142.74|144.88|142.48|145.14|142.74|144.88|142.48|0
1654053940000|2022-06-01 03:25:40|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1654053960000|2022-06-01 03:26:00|144.88|142.48|144.71|142.31|144.88|142.48|144.71|142.31|0
1654053990000|2022-06-01 03:26:30|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1654054000000|2022-06-01 03:26:40|144.53|142.13|144.71|142.31|144.71|142.31|144.53|142.13|0
1654054030000|2022-06-01 03:27:10|144.8|142.4|144.88|142.48|144.88|142.48|144.8|142.4|0
1654054040000|2022-06-01 03:27:20|144.97|142.57|145.05|142.65|145.05|142.65|144.97|142.57|0
1654054070000|2022-06-01 03:27:50|145.22|142.82|145.22|142.82|145.22|142.82|145.22|142.82|0
1654054080000|2022-06-01 03:28:00|145.39|142.99|145.48|143.08|145.48|143.08|145.39|142.99|0
1654054090000|2022-06-01 03:28:10|145.39|142.99|145.22|142.82|145.39|142.99|145.22|142.82|0
1654054110000|2022-06-01 03:28:30|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1654054140000|2022-06-01 03:29:00|144.96|142.56|145.05|142.65|145.05|142.65|144.96|142.56|0
1654054150000|2022-06-01 03:29:10|145.22|142.82|145.22|142.82|145.22|142.82|145.22|142.82|0
1654054160000|2022-06-01 03:29:20|145.05|142.65|144.96|142.56|145.05|142.65|144.96|142.56|0
1654054170000|2022-06-01 03:29:30|144.87|142.47|144.87|142.47|144.87|142.47|144.79|142.39|0
1654054180000|2022-06-01 03:29:40|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1654054190000|2022-06-01 03:29:50|145.14|142.74|145.22|142.82|145.22|142.82|145.14|142.74|0
1654054200000|2022-06-01 03:30:00|145.39|142.99|145.22|142.82|145.39|142.99|145.22|142.82|0
1654054220000|2022-06-01 03:30:20|145.31|142.91|145.04|142.64|145.31|142.91|145.04|142.64|0
1654054230000|2022-06-01 03:30:30|145.13|142.73|145.04|142.64|145.13|142.73|145.04|142.64|0
1654054240000|2022-06-01 03:30:40|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1654054250000|2022-06-01 03:30:50|145.04|142.64|145.22|142.82|145.22|142.82|145.04|142.64|0
1654054260000|2022-06-01 03:31:00|145.39|142.99|145.22|142.82|145.39|142.99|145.22|142.82|0
1654054270000|2022-06-01 03:31:10|145.39|142.99|145.31|142.91|145.39|142.99|145.31|142.91|0
1654054280000|2022-06-01 03:31:20|145.39|142.99|145.56|143.16|145.56|143.16|145.39|142.99|0
1654054310000|2022-06-01 03:31:50|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1654054330000|2022-06-01 03:32:10|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1654054340000|2022-06-01 03:32:20|145.48|143.08|145.48|143.08|145.48|143.08|145.48|143.08|0
1654054350000|2022-06-01 03:32:30|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1654054370000|2022-06-01 03:32:50|145.21|142.81|145.21|142.81|145.3|142.9|145.21|142.81|0
1654054380000|2022-06-01 03:33:00|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1654054390000|2022-06-01 03:33:10|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1654054400000|2022-06-01 03:33:20|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1654054410000|2022-06-01 03:33:30|145.56|143.16|145.56|143.16|145.56|143.16|145.21|142.81|0
1654054430000|2022-06-01 03:33:50|145.65|143.25|145.65|143.25|145.73|143.33|145.65|143.25|0
1654054440000|2022-06-01 03:34:00|145.56|143.16|145.65|143.25|145.65|143.25|145.56|143.16|0
1654054450000|2022-06-01 03:34:10|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1654054460000|2022-06-01 03:34:20|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1654054480000|2022-06-01 03:34:40|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1654054490000|2022-06-01 03:34:50|145.56|143.16|145.55|143.15|145.56|143.16|145.55|143.15|0
1654054500000|2022-06-01 03:35:00|145.64|143.24|145.64|143.24|145.64|143.24|145.64|143.24|0
1654054510000|2022-06-01 03:35:10|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1654054520000|2022-06-01 03:35:20|145.64|143.24|145.55|143.15|145.64|143.24|145.55|143.15|0
1654054530000|2022-06-01 03:35:30|145.64|143.24|145.73|143.33|145.73|143.33|145.64|143.24|0
1654054540000|2022-06-01 03:35:40|146.07|143.67|146.07|143.67|146.07|143.67|145.99|143.59|0
1654054550000|2022-06-01 03:35:50|146.16|143.76|146.24|143.84|146.24|143.84|146.16|143.76|0
1654054560000|2022-06-01 03:36:00|146.16|143.76|146.07|143.67|146.16|143.76|146.07|143.67|0
1654054570000|2022-06-01 03:36:10|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654054580000|2022-06-01 03:36:20|146.07|143.67|146.07|143.67|146.07|143.67|146.07|143.67|0
1654054600000|2022-06-01 03:36:40|146.24|143.84|146.24|143.84|146.24|143.84|146.24|143.84|0
1654054610000|2022-06-01 03:36:50|146.07|143.67|146.07|143.67|146.07|143.67|146.07|143.67|0
1654054620000|2022-06-01 03:37:00|146.24|143.84|146.24|143.84|146.24|143.84|146.24|143.84|0
1654054630000|2022-06-01 03:37:10|146.41|144.01|146.41|144.01|146.41|144.01|146.41|144.01|0
1654054650000|2022-06-01 03:37:30|146.24|143.84|146.07|143.67|146.24|143.84|146.07|143.67|0
1654054660000|2022-06-01 03:37:40|145.9|143.5|146.16|143.76|146.16|143.76|145.9|143.5|0
1654054670000|2022-06-01 03:37:50|146.07|143.67|146.07|143.67|146.16|143.76|146.07|143.67|0
1654054680000|2022-06-01 03:38:00|146.16|143.76|145.98|143.58|146.16|143.76|145.98|143.58|0
1654054690000|2022-06-01 03:38:10|145.9|143.5|145.89|143.49|145.9|143.5|145.89|143.49|0
1654054720000|2022-06-01 03:38:40|145.72|143.32|145.72|143.32|145.72|143.32|145.72|143.32|0
1654054800000|2022-06-01 03:40:00|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1654054840000|2022-06-01 03:40:40|145.37|142.97|145.55|143.15|145.55|143.15|145.37|142.97|0
1654054860000|2022-06-01 03:41:00|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1654054870000|2022-06-01 03:41:10|145.55|143.15|145.55|143.15|145.72|143.32|145.55|143.15|0
1654054880000|2022-06-01 03:41:20|145.72|143.32|145.63|143.23|145.72|143.32|145.63|143.23|0
1654054890000|2022-06-01 03:41:30|145.55|143.15|145.54|143.14|145.63|143.23|145.54|143.14|0
1654054900000|2022-06-01 03:41:40|145.72|143.32|145.72|143.32|145.72|143.32|145.63|143.23|0
1654054920000|2022-06-01 03:42:00|145.54|143.14|145.54|143.14|145.63|143.23|145.54|143.14|0
1654054940000|2022-06-01 03:42:20|145.72|143.32|145.54|143.14|145.72|143.32|145.54|143.14|0
1654054970000|2022-06-01 03:42:50|145.37|142.97|145.2|142.8|145.37|142.97|145.2|142.8|0
1654054980000|2022-06-01 03:43:00|145.37|142.97|145.54|143.14|145.54|143.14|145.37|142.97|0
1654054990000|2022-06-01 03:43:10|145.72|143.32|145.54|143.14|145.72|143.32|145.54|143.14|0
1654055000000|2022-06-01 03:43:20|145.71|143.31|145.71|143.31|145.71|143.31|145.71|143.31|0
1654055020000|2022-06-01 03:43:40|145.8|143.4|145.89|143.49|145.89|143.49|145.8|143.4|0
1654055030000|2022-06-01 03:43:50|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1654055050000|2022-06-01 03:44:10|145.98|143.58|145.98|143.58|145.98|143.58|145.89|143.49|0
1654055060000|2022-06-01 03:44:20|145.89|143.49|145.89|143.49|145.89|143.49|145.89|143.49|0
1654055080000|2022-06-01 03:44:40|145.71|143.31|145.71|143.31|145.71|143.31|145.71|143.31|0
1654055090000|2022-06-01 03:44:50|145.8|143.4|145.71|143.31|145.8|143.4|145.71|143.31|0
1654055100000|2022-06-01 03:45:00|145.63|143.23|145.54|143.14|145.63|143.23|145.46|143.06|0
1654055110000|2022-06-01 03:45:10|145.46|143.06|145.37|142.97|145.46|143.06|145.37|142.97|0
1654055130000|2022-06-01 03:45:30|145.46|143.06|145.54|143.14|145.54|143.14|145.46|143.06|0
1654055160000|2022-06-01 03:46:00|145.37|142.97|145.19|142.79|145.37|142.97|145.19|142.79|0
1654055180000|2022-06-01 03:46:20|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1654055190000|2022-06-01 03:46:30|145.19|142.79|145.19|142.79|145.19|142.79|145.19|142.79|0
1654055200000|2022-06-01 03:46:40|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1654055210000|2022-06-01 03:46:50|144.85|142.45|144.85|142.45|144.85|142.45|144.85|142.45|0
1654055240000|2022-06-01 03:47:20|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1654055260000|2022-06-01 03:47:40|144.85|142.45|144.67|142.27|144.85|142.45|144.67|142.27|0
1654055280000|2022-06-01 03:48:00|144.85|142.45|144.67|142.27|144.85|142.45|144.67|142.27|0
1654055310000|2022-06-01 03:48:30|144.33|141.93|144.33|141.93|144.33|141.93|144.33|141.93|0
1654055320000|2022-06-01 03:48:40|144.16|141.76|144.16|141.76|144.16|141.76|144.16|141.76|0
1654055330000|2022-06-01 03:48:50|144.33|141.93|144.33|141.93|144.33|141.93|144.25|141.85|0
1654055340000|2022-06-01 03:49:00|144.25|141.85|144.16|141.76|144.25|141.85|144.16|141.76|0
1654055360000|2022-06-01 03:49:20|143.99|141.59|143.99|141.59|144.16|141.76|143.99|141.59|0
1654055380000|2022-06-01 03:49:40|143.81|141.41|143.9|141.5|143.9|141.5|143.81|141.41|0
1654055390000|2022-06-01 03:49:50|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1654055400000|2022-06-01 03:50:00|143.9|141.5|143.98|141.58|143.99|141.59|143.9|141.5|0
1654055410000|2022-06-01 03:50:10|143.9|141.5|143.81|141.41|143.9|141.5|143.81|141.41|0
1654055420000|2022-06-01 03:50:20|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1654055440000|2022-06-01 03:50:40|144.16|141.76|144.16|141.76|144.24|141.84|144.16|141.76|0
1654055450000|2022-06-01 03:50:50|144.33|141.93|144.33|141.93|144.33|141.93|144.33|141.93|0
1654055470000|2022-06-01 03:51:10|144.15|141.75|144.15|141.75|144.15|141.75|144.15|141.75|0
1654055480000|2022-06-01 03:51:20|143.98|141.58|144.15|141.75|144.15|141.75|143.98|141.58|0
1654055490000|2022-06-01 03:51:30|144.33|141.93|144.24|141.84|144.33|141.93|144.24|141.84|0
1654055500000|2022-06-01 03:51:40|144.33|141.93|144.15|141.75|144.33|141.93|144.15|141.75|0
1654055510000|2022-06-01 03:51:50|144.33|141.93|144.33|141.93|144.33|141.93|144.33|141.93|0
1654055520000|2022-06-01 03:52:00|144.32|141.92|144.32|141.92|144.32|141.92|144.32|141.92|0
1654055530000|2022-06-01 03:52:10|144.5|142.1|144.5|142.1|144.59|142.19|144.5|142.1|0
1654055580000|2022-06-01 03:53:00|144.67|142.27|144.5|142.1|144.67|142.27|144.5|142.1|0
1654055590000|2022-06-01 03:53:10|144.67|142.27|144.49|142.09|144.67|142.27|144.49|142.09|0
1654055610000|2022-06-01 03:53:30|144.32|141.92|144.32|141.92|144.32|141.92|144.32|141.92|0
1654055620000|2022-06-01 03:53:40|144.49|142.09|144.32|141.92|144.49|142.09|144.32|141.92|0
1654055650000|2022-06-01 03:54:10|144.67|142.27|144.67|142.27|144.67|142.27|144.67|142.27|0
1654055660000|2022-06-01 03:54:20|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1654055670000|2022-06-01 03:54:30|144.49|142.09|144.49|142.09|144.49|142.09|144.49|142.09|0
1654055720000|2022-06-01 03:55:20|144.32|141.92|144.49|142.09|144.49|142.09|144.32|141.92|0
1654055790000|2022-06-01 03:56:30|144.66|142.26|144.66|142.26|144.66|142.26|144.49|142.09|0
1654055800000|2022-06-01 03:56:40|144.49|142.09|144.49|142.09|144.49|142.09|144.49|142.09|0
1654055820000|2022-06-01 03:57:00|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1654055830000|2022-06-01 03:57:10|144.49|142.09|144.49|142.09|144.49|142.09|144.49|142.09|0
1654055890000|2022-06-01 03:58:10|144.32|141.92|144.49|142.09|144.49|142.09|144.32|141.92|0
1654055900000|2022-06-01 03:58:20|144.32|141.92|144.32|141.92|144.32|141.92|144.32|141.92|0
1654055910000|2022-06-01 03:58:30|144.49|142.09|144.49|142.09|144.49|142.09|144.49|142.09|0
1654055940000|2022-06-01 03:59:00|144.66|142.26|144.49|142.09|144.66|142.26|144.49|142.09|0
1654055990000|2022-06-01 03:59:50|144.48|142.08|144.48|142.08|144.48|142.08|144.48|142.08|0
1654056000000|2022-06-01 04:00:00|144.31|141.91|144.48|142.08|144.48|142.08|144.31|141.91|0
1654056030000|2022-06-01 04:00:30|144.4|142|144.31|141.91|144.48|142.08|144.31|141.91|0
1654056040000|2022-06-01 04:00:40|144.4|142|144.31|141.91|144.4|142|144.31|141.91|0
1654056070000|2022-06-01 04:01:10|144.23|141.83|144.14|141.74|144.23|141.83|144.14|141.74|0
1654056080000|2022-06-01 04:01:20|143.97|141.57|143.8|141.4|143.97|141.57|143.8|141.4|0
1654056090000|2022-06-01 04:01:30|143.63|141.23|143.62|141.22|143.63|141.23|143.62|141.22|0
1654056120000|2022-06-01 04:02:00|143.8|141.4|143.62|141.22|143.8|141.4|143.62|141.22|0
1654056140000|2022-06-01 04:02:20|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1654056150000|2022-06-01 04:02:30|143.62|141.22|143.62|141.22|143.62|141.22|143.62|141.22|0
1654056170000|2022-06-01 04:02:50|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1654056180000|2022-06-01 04:03:00|143.62|141.22|143.45|141.05|143.62|141.22|143.45|141.05|0
1654056190000|2022-06-01 04:03:10|143.62|141.22|143.79|141.39|143.79|141.39|143.62|141.22|0
1654056200000|2022-06-01 04:03:20|143.71|141.31|143.62|141.22|143.71|141.31|143.62|141.22|0
1654056210000|2022-06-01 04:03:30|143.79|141.39|143.79|141.39|143.79|141.39|143.79|141.39|0
1654056220000|2022-06-01 04:03:40|143.71|141.31|143.71|141.31|143.71|141.31|143.71|141.31|0
1654056230000|2022-06-01 04:03:50|143.79|141.39|143.62|141.22|143.79|141.39|143.62|141.22|0
1654056240000|2022-06-01 04:04:00|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1654056250000|2022-06-01 04:04:10|143.54|141.14|143.45|141.05|143.54|141.14|143.45|141.05|0
1654056260000|2022-06-01 04:04:20|143.62|141.22|143.62|141.22|143.62|141.22|143.62|141.22|0
1654056300000|2022-06-01 04:05:00|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1654056320000|2022-06-01 04:05:20|143.62|141.22|143.45|141.05|143.62|141.22|143.45|141.05|0
1654056330000|2022-06-01 04:05:30|143.28|140.88|143.28|140.88|143.28|140.88|143.28|140.88|0
1654056340000|2022-06-01 04:05:40|143.11|140.71|143.28|140.88|143.28|140.88|143.11|140.71|0
1654056350000|2022-06-01 04:05:50|143.45|141.05|143.62|141.22|143.62|141.22|143.45|141.05|0
1654056360000|2022-06-01 04:06:00|143.79|141.39|144.13|141.73|144.13|141.73|143.79|141.39|0
1654056370000|2022-06-01 04:06:10|144.3|141.9|144.3|141.9|144.3|141.9|144.3|141.9|0
1654056380000|2022-06-01 04:06:20|144.48|142.08|144.56|142.16|144.65|142.25|144.48|142.08|0
1654056390000|2022-06-01 04:06:30|144.47|142.07|144.65|142.25|144.65|142.25|144.47|142.07|0
1654056400000|2022-06-01 04:06:40|144.82|142.42|145.33|142.93|145.33|142.93|144.82|142.42|0
1654056410000|2022-06-01 04:06:50|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1654056420000|2022-06-01 04:07:00|145.6|143.2|145.51|143.11|145.6|143.2|145.51|143.11|0
1654056430000|2022-06-01 04:07:10|145.33|142.93|145.6|143.2|145.6|143.2|145.33|142.93|0
1654056440000|2022-06-01 04:07:20|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1654056450000|2022-06-01 04:07:30|145.85|143.45|145.68|143.28|145.85|143.45|145.68|143.28|0
1654056460000|2022-06-01 04:07:40|145.51|143.11|145.6|143.2|145.68|143.28|145.51|143.11|0
1654056470000|2022-06-01 04:07:50|145.68|143.28|145.68|143.28|145.68|143.28|145.51|143.11|0
1654056480000|2022-06-01 04:08:00|145.6|143.2|145.68|143.28|145.68|143.28|145.6|143.2|0
1654056500000|2022-06-01 04:08:20|145.85|143.45|146.02|143.62|146.02|143.62|145.85|143.45|0
1654056510000|2022-06-01 04:08:30|145.68|143.28|146.2|143.8|146.2|143.8|145.68|143.28|0
1654056520000|2022-06-01 04:08:40|146.11|143.71|146.37|143.97|146.37|143.97|146.11|143.71|0
1654056530000|2022-06-01 04:08:50|146.54|144.14|146.71|144.31|146.71|144.31|146.54|144.14|0
1654056540000|2022-06-01 04:09:00|147.06|144.66|147.41|145.01|147.41|145.01|147.06|144.66|0
1654056550000|2022-06-01 04:09:10|147.75|145.35|147.93|145.53|147.93|145.53|147.75|145.35|0
1654056560000|2022-06-01 04:09:20|147.75|145.35|147.75|145.35|147.93|145.53|147.75|145.35|0
1654056570000|2022-06-01 04:09:30|147.93|145.53|147.75|145.35|147.93|145.53|147.75|145.35|0
1654056580000|2022-06-01 04:09:40|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1654056590000|2022-06-01 04:09:50|148.62|146.22|148.45|146.05|148.62|146.22|148.45|146.05|0
1654056600000|2022-06-01 04:10:00|148.1|145.7|148.45|146.05|148.45|146.05|148.1|145.7|0
1654056610000|2022-06-01 04:10:10|148.8|146.4|148.45|146.05|148.8|146.4|148.45|146.05|0
1654056620000|2022-06-01 04:10:20|148.27|145.87|148.37|145.97|148.45|146.05|148.27|145.87|0
1654056630000|2022-06-01 04:10:30|148.27|145.87|148.27|145.87|148.45|146.05|148.27|145.87|0
1654056640000|2022-06-01 04:10:40|148.1|145.7|148.27|145.87|148.27|145.87|148.1|145.7|0
1654056650000|2022-06-01 04:10:50|148.45|146.05|149.32|146.92|149.32|146.92|148.45|146.05|0
1654056660000|2022-06-01 04:11:00|149.15|146.75|148.71|146.31|149.15|146.75|148.71|146.31|0
1654056670000|2022-06-01 04:11:10|148.62|146.22|148.8|146.4|148.8|146.4|148.62|146.22|0
1654056680000|2022-06-01 04:11:20|148.62|146.22|149.32|146.92|149.32|146.92|148.62|146.22|0
1654056690000|2022-06-01 04:11:30|149.5|147.1|149.49|147.09|149.67|147.27|149.49|147.09|0
1654056700000|2022-06-01 04:11:40|149.41|147.01|149.49|147.09|149.49|147.09|149.32|146.92|0
1654056710000|2022-06-01 04:11:50|149.32|146.92|149.32|146.92|149.32|146.92|149.24|146.84|0
1654056720000|2022-06-01 04:12:00|149.14|146.74|149.24|146.84|149.32|146.92|149.14|146.74|0
1654056730000|2022-06-01 04:12:10|149.32|146.92|149.14|146.74|149.32|146.92|149.14|146.74|0
1654056750000|2022-06-01 04:12:30|148.97|146.57|149.06|146.66|149.14|146.74|148.97|146.57|0
1654056760000|2022-06-01 04:12:40|148.97|146.57|148.97|146.57|149.06|146.66|148.97|146.57|0
1654056770000|2022-06-01 04:12:50|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1654056780000|2022-06-01 04:13:00|148.79|146.39|148.79|146.39|148.79|146.39|148.71|146.31|0
1654056790000|2022-06-01 04:13:10|148.97|146.57|148.97|146.57|148.97|146.57|148.97|146.57|0
1654056800000|2022-06-01 04:13:20|148.88|146.48|148.71|146.31|148.88|146.48|148.71|146.31|0
1654056810000|2022-06-01 04:13:30|148.79|146.39|148.62|146.22|148.79|146.39|148.62|146.22|0
1654056830000|2022-06-01 04:13:50|148.79|146.39|148.79|146.39|148.79|146.39|148.79|146.39|0
1654056840000|2022-06-01 04:14:00|148.97|146.57|148.97|146.57|148.97|146.57|148.97|146.57|0
1654056850000|2022-06-01 04:14:10|148.79|146.39|148.62|146.22|148.79|146.39|148.62|146.22|0
1654056860000|2022-06-01 04:14:20|148.79|146.39|148.79|146.39|148.79|146.39|148.79|146.39|0
1654056890000|2022-06-01 04:14:50|148.62|146.22|148.71|146.31|148.71|146.31|148.62|146.22|0
1654056900000|2022-06-01 04:15:00|148.62|146.22|148.79|146.39|148.79|146.39|148.62|146.22|0
1654056910000|2022-06-01 04:15:10|148.62|146.22|148.79|146.39|148.79|146.39|148.62|146.22|0
1654056930000|2022-06-01 04:15:30|148.62|146.22|148.62|146.22|148.62|146.22|148.62|146.22|0
1654056940000|2022-06-01 04:15:40|148.79|146.39|148.96|146.56|148.96|146.56|148.79|146.39|0
1654056960000|2022-06-01 04:16:00|149.14|146.74|149.14|146.74|149.14|146.74|149.05|146.65|0
1654056970000|2022-06-01 04:16:10|148.88|146.48|149.14|146.74|149.14|146.74|148.88|146.48|0
1654056980000|2022-06-01 04:16:20|149.23|146.83|149.31|146.91|149.31|146.91|149.14|146.74|0
1654056990000|2022-06-01 04:16:30|149.4|147|148.96|146.56|149.49|147.09|148.96|146.56|0
1654057000000|2022-06-01 04:16:40|149.14|146.74|149.05|146.65|149.14|146.74|148.96|146.56|0
1654057010000|2022-06-01 04:16:50|148.96|146.56|148.79|146.39|149.05|146.65|148.79|146.39|0
1654057020000|2022-06-01 04:17:00|148.7|146.3|148.61|146.21|148.79|146.39|148.61|146.21|0
1654057040000|2022-06-01 04:17:20|148.7|146.3|148.61|146.21|148.79|146.39|148.61|146.21|0
1654057050000|2022-06-01 04:17:30|148.79|146.39|148.88|146.48|148.96|146.56|148.79|146.39|0
1654057060000|2022-06-01 04:17:40|148.96|146.56|149.14|146.74|149.14|146.74|148.96|146.56|0
1654057080000|2022-06-01 04:18:00|149.31|146.91|149.14|146.74|149.31|146.91|149.14|146.74|0
1654057090000|2022-06-01 04:18:10|149.05|146.65|149.05|146.65|149.05|146.65|149.05|146.65|0
1654057100000|2022-06-01 04:18:20|149.14|146.74|148.88|146.48|149.14|146.74|148.88|146.48|0
1654057110000|2022-06-01 04:18:30|148.79|146.39|148.79|146.39|148.79|146.39|148.79|146.39|0
1654057130000|2022-06-01 04:18:50|148.7|146.3|148.79|146.39|148.79|146.39|148.7|146.3|0
1654057140000|2022-06-01 04:19:00|148.88|146.48|148.78|146.38|148.88|146.48|148.78|146.38|0
1654057150000|2022-06-01 04:19:10|148.7|146.3|148.61|146.21|148.78|146.38|148.61|146.21|0
1654057160000|2022-06-01 04:19:20|148.78|146.38|148.7|146.3|148.78|146.38|148.61|146.21|0
1654057170000|2022-06-01 04:19:30|148.78|146.38|148.78|146.38|148.78|146.38|148.78|146.38|0
1654057180000|2022-06-01 04:19:40|148.7|146.3|148.61|146.21|148.7|146.3|148.61|146.21|0
1654057200000|2022-06-01 04:20:00|148.7|146.3|148.78|146.38|148.78|146.38|148.7|146.3|0
1654057220000|2022-06-01 04:20:20|148.61|146.21|148.61|146.21|148.61|146.21|148.61|146.21|0
1654057230000|2022-06-01 04:20:30|148.78|146.38|148.61|146.21|148.78|146.38|148.61|146.21|0
1654057240000|2022-06-01 04:20:40|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1654057250000|2022-06-01 04:20:50|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1654057260000|2022-06-01 04:21:00|148.08|145.68|148.08|145.68|148.08|145.68|148.08|145.68|0
1654057270000|2022-06-01 04:21:10|148.26|145.86|148.08|145.68|148.26|145.86|148.08|145.68|0
1654057280000|2022-06-01 04:21:20|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1654057320000|2022-06-01 04:22:00|148.08|145.68|147.91|145.51|148.08|145.68|147.91|145.51|0
1654057340000|2022-06-01 04:22:20|148.08|145.68|148.08|145.68|148.08|145.68|148.08|145.68|0
1654057350000|2022-06-01 04:22:30|148.26|145.86|148.08|145.68|148.26|145.86|148.08|145.68|0
1654057370000|2022-06-01 04:22:50|147.91|145.51|147.91|145.51|147.91|145.51|147.91|145.51|0
1654057390000|2022-06-01 04:23:10|147.73|145.33|147.91|145.51|147.91|145.51|147.73|145.33|0
1654057420000|2022-06-01 04:23:40|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1654057450000|2022-06-01 04:24:10|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654057470000|2022-06-01 04:24:30|147.91|145.51|147.91|145.51|147.91|145.51|147.91|145.51|0
1654057490000|2022-06-01 04:24:50|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654057500000|2022-06-01 04:25:00|147.9|145.5|147.73|145.33|147.9|145.5|147.73|145.33|0
1654057510000|2022-06-01 04:25:10|147.9|145.5|147.73|145.33|147.9|145.5|147.65|145.25|0
1654057520000|2022-06-01 04:25:20|147.56|145.16|147.65|145.25|147.65|145.25|147.56|145.16|0
1654057530000|2022-06-01 04:25:30|147.56|145.16|147.99|145.59|147.99|145.59|147.56|145.16|0
1654057540000|2022-06-01 04:25:40|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1654057550000|2022-06-01 04:25:50|148.08|145.68|148.17|145.77|148.17|145.77|148.08|145.68|0
1654057560000|2022-06-01 04:26:00|148.25|145.85|147.9|145.5|148.25|145.85|147.9|145.5|0
1654057570000|2022-06-01 04:26:10|147.82|145.42|147.56|145.16|147.82|145.42|147.56|145.16|0
1654057580000|2022-06-01 04:26:20|147.65|145.25|147.56|145.16|147.73|145.33|147.56|145.16|0
1654057590000|2022-06-01 04:26:30|147.55|145.15|147.55|145.15|147.55|145.15|147.55|145.15|0
1654057600000|2022-06-01 04:26:40|147.38|144.98|147.38|144.98|147.38|144.98|147.38|144.98|0
1654057610000|2022-06-01 04:26:50|147.55|145.15|147.47|145.07|147.55|145.15|147.47|145.07|0
1654057620000|2022-06-01 04:27:00|147.38|144.98|147.38|144.98|147.38|144.98|147.38|144.98|0
1654057630000|2022-06-01 04:27:10|147.55|145.15|147.55|145.15|147.55|145.15|147.55|145.15|0
1654057650000|2022-06-01 04:27:30|147.21|144.81|147.38|144.98|147.38|144.98|147.21|144.81|0
1654057660000|2022-06-01 04:27:40|147.21|144.81|147.12|144.72|147.21|144.81|147.12|144.72|0
1654057670000|2022-06-01 04:27:50|147.03|144.63|147.21|144.81|147.21|144.81|147.03|144.63|0
1654057680000|2022-06-01 04:28:00|147.03|144.63|146.86|144.46|147.03|144.63|146.86|144.46|0
1654057690000|2022-06-01 04:28:10|147.03|144.63|146.86|144.46|147.03|144.63|146.86|144.46|0
1654057700000|2022-06-01 04:28:20|146.68|144.28|146.86|144.46|146.86|144.46|146.68|144.28|0
1654057710000|2022-06-01 04:28:30|146.68|144.28|146.86|144.46|146.86|144.46|146.68|144.28|0
1654057720000|2022-06-01 04:28:40|146.68|144.28|146.68|144.28|146.68|144.28|146.68|144.28|0
1654057730000|2022-06-01 04:28:50|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1654057740000|2022-06-01 04:29:00|146.68|144.28|146.68|144.28|146.68|144.28|146.68|144.28|0
1654057780000|2022-06-01 04:29:40|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1654057800000|2022-06-01 04:30:00|146.68|144.28|146.86|144.46|146.86|144.46|146.68|144.28|0
1654057820000|2022-06-01 04:30:20|146.68|144.28|146.85|144.45|146.85|144.45|146.68|144.28|0
1654057840000|2022-06-01 04:30:40|146.68|144.28|146.68|144.28|146.68|144.28|146.68|144.28|0
1654057850000|2022-06-01 04:30:50|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1654057900000|2022-06-01 04:31:40|146.94|144.54|146.94|144.54|147.03|144.63|146.94|144.54|0
1654057910000|2022-06-01 04:31:50|147.03|144.63|147.2|144.8|147.2|144.8|147.03|144.63|0
1654057920000|2022-06-01 04:32:00|147.03|144.63|147.2|144.8|147.2|144.8|147.03|144.63|0
1654057930000|2022-06-01 04:32:10|147.03|144.63|147.03|144.63|147.03|144.63|147.03|144.63|0
1654057940000|2022-06-01 04:32:20|146.85|144.45|146.94|144.54|147.03|144.63|146.85|144.45|0
1654057950000|2022-06-01 04:32:30|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1654057960000|2022-06-01 04:32:40|146.68|144.28|146.68|144.28|146.68|144.28|146.68|144.28|0
1654057980000|2022-06-01 04:33:00|146.85|144.45|146.94|144.54|146.94|144.54|146.85|144.45|0
1654057990000|2022-06-01 04:33:10|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1654058000000|2022-06-01 04:33:20|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1654058010000|2022-06-01 04:33:30|147.29|144.89|147.2|144.8|147.29|144.89|147.02|144.62|0
1654058020000|2022-06-01 04:33:40|147.02|144.62|147.02|144.62|147.2|144.8|147.02|144.62|0
1654058030000|2022-06-01 04:33:50|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1654058040000|2022-06-01 04:34:00|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1654058050000|2022-06-01 04:34:10|147.2|144.8|147.37|144.97|147.37|144.97|147.2|144.8|0
1654058060000|2022-06-01 04:34:20|147.2|144.8|147.37|144.97|147.37|144.97|147.2|144.8|0
1654058080000|2022-06-01 04:34:40|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1654058090000|2022-06-01 04:34:50|147.29|144.89|147.37|144.97|147.37|144.97|147.2|144.8|0
1654058110000|2022-06-01 04:35:10|147.29|144.89|147.54|145.14|147.54|145.14|147.29|144.89|0
1654058120000|2022-06-01 04:35:20|147.63|145.23|147.72|145.32|147.72|145.32|147.54|145.14|0
1654058130000|2022-06-01 04:35:30|147.37|144.97|147.37|144.97|147.37|144.97|147.37|144.97|0
1654058140000|2022-06-01 04:35:40|147.46|145.06|147.28|144.88|147.46|145.06|147.28|144.88|0
1654058150000|2022-06-01 04:35:50|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1654058160000|2022-06-01 04:36:00|147.19|144.79|147.02|144.62|147.19|144.79|147.02|144.62|0
1654058170000|2022-06-01 04:36:10|146.94|144.54|146.85|144.45|147.02|144.62|146.85|144.45|0
1654058190000|2022-06-01 04:36:30|146.67|144.27|146.5|144.1|146.67|144.27|146.5|144.1|0
1654058200000|2022-06-01 04:36:40|146.33|143.93|146.33|143.93|146.33|143.93|146.15|143.75|0
1654058220000|2022-06-01 04:37:00|146.5|144.1|146.5|144.1|146.5|144.1|146.5|144.1|0
1654058240000|2022-06-01 04:37:20|146.59|144.19|146.5|144.1|146.59|144.19|146.5|144.1|0
1654058260000|2022-06-01 04:37:40|146.32|143.92|146.32|143.92|146.32|143.92|146.32|143.92|0
1654058270000|2022-06-01 04:37:50|146.5|144.1|146.5|144.1|146.5|144.1|146.32|143.92|0
1654058280000|2022-06-01 04:38:00|146.41|144.01|146.32|143.92|146.41|144.01|146.32|143.92|0
1654058290000|2022-06-01 04:38:10|146.15|143.75|146.32|143.92|146.32|143.92|146.15|143.75|0
1654058340000|2022-06-01 04:39:00|146.15|143.75|146.15|143.75|146.15|143.75|146.15|143.75|0
1654058350000|2022-06-01 04:39:10|145.98|143.58|145.8|143.4|145.98|143.58|145.8|143.4|0
1654058360000|2022-06-01 04:39:20|145.63|143.23|145.8|143.4|145.8|143.4|145.63|143.23|0
1654058380000|2022-06-01 04:39:40|145.98|143.58|145.72|143.32|145.98|143.58|145.72|143.32|0
1654058390000|2022-06-01 04:39:50|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1654058410000|2022-06-01 04:40:10|145.8|143.4|146.15|143.75|146.15|143.75|145.8|143.4|0
1654058450000|2022-06-01 04:40:50|146.32|143.92|146.32|143.92|146.32|143.92|146.32|143.92|0
1654058460000|2022-06-01 04:41:00|146.06|143.66|146.32|143.92|146.32|143.92|146.06|143.66|0
1654058470000|2022-06-01 04:41:10|146.15|143.75|146.15|143.75|146.32|143.92|146.15|143.75|0
1654058480000|2022-06-01 04:41:20|146.32|143.92|146.32|143.92|146.32|143.92|146.24|143.84|0
1654058490000|2022-06-01 04:41:30|146.41|144.01|146.32|143.92|146.41|144.01|146.32|143.92|0
1654058520000|2022-06-01 04:42:00|146.15|143.75|145.8|143.4|146.15|143.75|145.8|143.4|0
1654058530000|2022-06-01 04:42:10|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1654058550000|2022-06-01 04:42:30|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1654058580000|2022-06-01 04:43:00|146.14|143.74|145.97|143.57|146.14|143.74|145.97|143.57|0
1654058600000|2022-06-01 04:43:20|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1654058610000|2022-06-01 04:43:30|146.32|143.92|146.49|144.09|146.49|144.09|146.32|143.92|0
1654058620000|2022-06-01 04:43:40|146.66|144.26|146.66|144.26|146.66|144.26|146.49|144.09|0
1654058630000|2022-06-01 04:43:50|146.58|144.18|146.49|144.09|146.58|144.18|146.49|144.09|0
1654058650000|2022-06-01 04:44:10|146.4|144|146.31|143.91|146.4|144|146.31|143.91|0
1654058680000|2022-06-01 04:44:40|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1654058690000|2022-06-01 04:44:50|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654058700000|2022-06-01 04:45:00|146.14|143.74|145.62|143.22|146.14|143.74|145.62|143.22|0
1654058710000|2022-06-01 04:45:10|145.79|143.39|145.62|143.22|145.79|143.39|145.62|143.22|0
1654058720000|2022-06-01 04:45:20|145.71|143.31|145.71|143.31|145.71|143.31|145.71|143.31|0
1654058730000|2022-06-01 04:45:30|145.62|143.22|145.62|143.22|145.62|143.22|145.62|143.22|0
1654058760000|2022-06-01 04:46:00|145.54|143.14|145.54|143.14|145.54|143.14|145.45|143.05|0
1654058770000|2022-06-01 04:46:10|145.62|143.22|145.97|143.57|145.97|143.57|145.62|143.22|0
1654058810000|2022-06-01 04:46:50|145.88|143.48|145.88|143.48|145.96|143.56|145.79|143.39|0
1654058820000|2022-06-01 04:47:00|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1654058830000|2022-06-01 04:47:10|145.88|143.48|146.14|143.74|146.14|143.74|145.88|143.48|0
1654058850000|2022-06-01 04:47:30|146.31|143.91|146.31|143.91|146.31|143.91|146.31|143.91|0
1654058870000|2022-06-01 04:47:50|146.66|144.26|146.66|144.26|146.66|144.26|146.66|144.26|0
1654058880000|2022-06-01 04:48:00|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1654058890000|2022-06-01 04:48:10|146.66|144.26|146.66|144.26|146.83|144.43|146.66|144.26|0
1654058900000|2022-06-01 04:48:20|146.48|144.08|146.65|144.25|146.65|144.25|146.48|144.08|0
1654058920000|2022-06-01 04:48:40|146.48|144.08|146.48|144.08|146.48|144.08|146.48|144.08|0
1654058930000|2022-06-01 04:48:50|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1654058940000|2022-06-01 04:49:00|146.48|144.08|146.65|144.25|146.65|144.25|146.48|144.08|0
1654058950000|2022-06-01 04:49:10|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1654058960000|2022-06-01 04:49:20|146.48|144.08|146.48|144.08|146.48|144.08|146.48|144.08|0
1654058990000|2022-06-01 04:49:50|146.31|143.91|146.4|144|146.48|144.08|146.31|143.91|0
1654059000000|2022-06-01 04:50:00|146.31|143.91|146.31|143.91|146.31|143.91|146.31|143.91|0
1654059020000|2022-06-01 04:50:20|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1654059030000|2022-06-01 04:50:30|146.48|144.08|147.35|144.95|147.35|144.95|146.48|144.08|0
1654059040000|2022-06-01 04:50:40|147.26|144.86|147|144.6|147.35|144.95|147|144.6|0
1654059050000|2022-06-01 04:50:50|147.09|144.69|147|144.6|147.09|144.69|147|144.6|0
1654059060000|2022-06-01 04:51:00|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1654059070000|2022-06-01 04:51:10|147.34|144.94|147.17|144.77|147.34|144.94|147.17|144.77|0
1654059080000|2022-06-01 04:51:20|147.09|144.69|147|144.6|147.09|144.69|147|144.6|0
1654059090000|2022-06-01 04:51:30|147.17|144.77|147.09|144.69|147.17|144.77|147|144.6|0
1654059100000|2022-06-01 04:51:40|147|144.6|147.09|144.69|147.09|144.69|147|144.6|0
1654059110000|2022-06-01 04:51:50|147|144.6|146.91|144.51|147|144.6|146.91|144.51|0
1654059120000|2022-06-01 04:52:00|147|144.6|146.82|144.42|147|144.6|146.82|144.42|0
1654059130000|2022-06-01 04:52:10|146.74|144.34|146.82|144.42|146.82|144.42|146.65|144.25|0
1654059140000|2022-06-01 04:52:20|146.74|144.34|146.65|144.25|146.74|144.34|146.65|144.25|0
1654059170000|2022-06-01 04:52:50|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654059180000|2022-06-01 04:53:00|146.99|144.59|146.65|144.25|146.99|144.59|146.65|144.25|0
1654059190000|2022-06-01 04:53:10|146.47|144.07|146.65|144.25|146.65|144.25|146.47|144.07|0
1654059200000|2022-06-01 04:53:20|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1654059210000|2022-06-01 04:53:30|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1654059220000|2022-06-01 04:53:40|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1654059230000|2022-06-01 04:53:50|146.56|144.16|146.47|144.07|146.56|144.16|146.47|144.07|0
1654059270000|2022-06-01 04:54:30|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654059280000|2022-06-01 04:54:40|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1654059290000|2022-06-01 04:54:50|146.65|144.25|146.65|144.25|146.65|144.25|146.56|144.16|0
1654059300000|2022-06-01 04:55:00|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654059310000|2022-06-01 04:55:10|145.95|143.55|145.95|143.55|145.95|143.55|145.95|143.55|0
1654059330000|2022-06-01 04:55:30|145.78|143.38|145.26|142.86|145.78|143.38|145.26|142.86|0
1654059340000|2022-06-01 04:55:40|145.43|143.03|145.43|143.03|145.43|143.03|145.43|143.03|0
1654059350000|2022-06-01 04:55:50|145.61|143.21|145.61|143.21|145.61|143.21|145.61|143.21|0
1654059360000|2022-06-01 04:56:00|145.43|143.03|145.26|142.86|145.43|143.03|145.26|142.86|0
1654059370000|2022-06-01 04:56:10|145.43|143.03|145.26|142.86|145.43|143.03|145.26|142.86|0
1654059390000|2022-06-01 04:56:30|145.09|142.69|144.74|142.34|145.09|142.69|144.4|142|0
1654059400000|2022-06-01 04:56:40|144.92|142.52|145.09|142.69|145.18|142.78|144.92|142.52|0
1654059430000|2022-06-01 04:57:10|144.91|142.51|145.09|142.69|145.09|142.69|144.91|142.51|0
1654059440000|2022-06-01 04:57:20|145.18|142.78|144.91|142.51|145.26|142.86|144.91|142.51|0
1654059450000|2022-06-01 04:57:30|144.74|142.34|144.74|142.34|144.74|142.34|144.74|142.34|0
1654059460000|2022-06-01 04:57:40|144.91|142.51|144.74|142.34|144.91|142.51|144.74|142.34|0
1654059470000|2022-06-01 04:57:50|144.57|142.17|144.74|142.34|144.74|142.34|144.57|142.17|0
1654059480000|2022-06-01 04:58:00|144.57|142.17|144.05|141.65|144.57|142.17|144.05|141.65|0
1654059490000|2022-06-01 04:58:10|144.23|141.83|144.05|141.65|144.23|141.83|144.05|141.65|0
1654059500000|2022-06-01 04:58:20|144.14|141.74|144.05|141.65|144.14|141.74|144.05|141.65|0
1654059520000|2022-06-01 04:58:40|143.97|141.57|144.4|142|144.4|142|143.97|141.57|0
1654059530000|2022-06-01 04:58:50|144.14|141.74|144.49|142.09|144.49|142.09|144.14|141.74|0
1654059540000|2022-06-01 04:59:00|144.57|142.17|144.4|142|144.57|142.17|144.4|142|0
1654059550000|2022-06-01 04:59:10|144.22|141.82|143.88|141.48|144.22|141.82|143.88|141.48|0
1654059560000|2022-06-01 04:59:20|144.05|141.65|144.05|141.65|144.05|141.65|144.05|141.65|0
1654059580000|2022-06-01 04:59:40|144.22|141.82|143.88|141.48|144.22|141.82|143.71|141.31|0
1654059600000|2022-06-01 05:00:00|143.54|141.14|143.88|141.48|143.88|141.48|143.54|141.14|0
1654059610000|2022-06-01 05:00:10|143.54|141.14|143.37|140.97|143.54|141.14|143.37|140.97|0
1654059620000|2022-06-01 05:00:20|142.85|140.45|143.54|141.14|143.71|141.31|142.85|140.45|0
1654059630000|2022-06-01 05:00:30|143.36|140.96|143.36|140.96|143.54|141.14|143.36|140.96|0
1654059640000|2022-06-01 05:00:40|143.19|140.79|143.36|140.96|143.36|140.96|143.19|140.79|0
1654059650000|2022-06-01 05:00:50|143.54|141.14|143.54|141.14|143.54|141.14|143.54|141.14|0
1654059660000|2022-06-01 05:01:00|143.45|141.05|143.71|141.31|143.71|141.31|143.45|141.05|0
1654059670000|2022-06-01 05:01:10|143.54|141.14|143.71|141.31|143.71|141.31|143.54|141.14|0
1654059680000|2022-06-01 05:01:20|143.53|141.13|143.71|141.31|143.71|141.31|143.53|141.13|0
1654059690000|2022-06-01 05:01:30|143.88|141.48|143.88|141.48|144.05|141.65|143.88|141.48|0
1654059700000|2022-06-01 05:01:40|144.22|141.82|144.05|141.65|144.22|141.82|144.05|141.65|0
1654059710000|2022-06-01 05:01:50|144.22|141.82|144.39|141.99|144.39|141.99|144.22|141.82|0
1654059720000|2022-06-01 05:02:00|144.56|142.16|144.39|141.99|144.56|142.16|144.39|141.99|0
1654059740000|2022-06-01 05:02:20|144.56|142.16|144.39|141.99|144.56|142.16|144.39|141.99|0
1654059750000|2022-06-01 05:02:30|143.88|141.48|143.96|141.56|143.96|141.56|143.88|141.48|0
1654059760000|2022-06-01 05:02:40|143.88|141.48|143.7|141.3|143.88|141.48|143.7|141.3|0
1654059780000|2022-06-01 05:03:00|143.53|141.13|143.53|141.13|143.62|141.22|143.53|141.13|0
1654059790000|2022-06-01 05:03:10|143.36|140.96|143.36|140.96|143.36|140.96|143.36|140.96|0
1654059800000|2022-06-01 05:03:20|143.45|141.05|143.53|141.13|143.53|141.13|143.45|141.05|0
1654059810000|2022-06-01 05:03:30|143.7|141.3|143.87|141.47|143.87|141.47|143.7|141.3|0
1654059820000|2022-06-01 05:03:40|143.79|141.39|144.05|141.65|144.05|141.65|143.79|141.39|0
1654059830000|2022-06-01 05:03:50|143.87|141.47|143.7|141.3|143.87|141.47|143.7|141.3|0
1654059840000|2022-06-01 05:04:00|143.53|141.13|143.53|141.13|143.7|141.3|143.53|141.13|0
1654059850000|2022-06-01 05:04:10|143.28|140.88|143.36|140.96|143.36|140.96|143.28|140.88|0
1654059860000|2022-06-01 05:04:20|143.53|141.13|143.53|141.13|143.53|141.13|143.53|141.13|0
1654059870000|2022-06-01 05:04:30|143.7|141.3|143.36|140.96|143.7|141.3|143.36|140.96|0
1654059880000|2022-06-01 05:04:40|143.19|140.79|143.36|140.96|143.36|140.96|143.19|140.79|0
1654059890000|2022-06-01 05:04:50|143.53|141.13|143.36|140.96|143.53|141.13|143.36|140.96|0
1654059900000|2022-06-01 05:05:00|143.19|140.79|143.19|140.79|143.19|140.79|143.02|140.62|0
1654059910000|2022-06-01 05:05:10|143.1|140.7|142.5|140.1|143.1|140.7|142.5|140.1|0
1654059920000|2022-06-01 05:05:20|142.84|140.44|142.67|140.27|142.84|140.44|142.67|140.27|0
1654059930000|2022-06-01 05:05:30|142.84|140.44|142.67|140.27|143.02|140.62|142.67|140.27|0
1654059940000|2022-06-01 05:05:40|142.16|139.76|141.4|139|142.16|139.76|141.4|139|0
1654059950000|2022-06-01 05:05:50|141.48|139.08|141.57|139.17|141.57|139.17|141.14|138.74|0
1654059960000|2022-06-01 05:06:00|141.65|139.25|141.48|139.08|141.65|139.25|141.48|139.08|0
1654059970000|2022-06-01 05:06:10|141.57|139.17|141.31|138.91|141.57|139.17|141.31|138.91|0
1654059980000|2022-06-01 05:06:20|141.4|139|141.14|138.74|141.4|139|141.14|138.74|0
1654059990000|2022-06-01 05:06:30|141.31|138.91|141.31|138.91|141.31|138.91|141.31|138.91|0
1654060000000|2022-06-01 05:06:40|141.48|139.08|141.31|138.91|141.48|139.08|141.14|138.74|0
1654060010000|2022-06-01 05:06:50|141.14|138.74|141.31|138.91|141.31|138.91|141.14|138.74|0
1654060020000|2022-06-01 05:07:00|141.14|138.74|141.14|138.74|141.14|138.74|141.14|138.74|0
1654060030000|2022-06-01 05:07:10|141.23|138.83|141.31|138.91|141.31|138.91|141.23|138.83|0
1654060040000|2022-06-01 05:07:20|141.4|139|142.16|139.76|142.16|139.76|141.4|139|0
1654060050000|2022-06-01 05:07:30|142.33|139.93|142.25|139.85|142.33|139.93|142.08|139.68|0
1654060060000|2022-06-01 05:07:40|142.33|139.93|142.33|139.93|142.33|139.93|142.33|139.93|0
1654060080000|2022-06-01 05:08:00|142.16|139.76|142.16|139.76|142.16|139.76|142.16|139.76|0
1654060090000|2022-06-01 05:08:10|142.33|139.93|142.33|139.93|142.33|139.93|142.33|139.93|0
1654060110000|2022-06-01 05:08:30|142.76|140.36|143.01|140.61|143.01|140.61|142.76|140.36|0
1654060120000|2022-06-01 05:08:40|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1654060130000|2022-06-01 05:08:50|142.67|140.27|142.5|140.1|142.76|140.36|142.5|140.1|0
1654060140000|2022-06-01 05:09:00|142.33|139.93|142.33|139.93|142.42|140.02|142.33|139.93|0
1654060150000|2022-06-01 05:09:10|142.42|140.02|142.24|139.84|142.42|140.02|142.24|139.84|0
1654060160000|2022-06-01 05:09:20|142.33|139.93|142.67|140.27|142.67|140.27|142.33|139.93|0
1654060170000|2022-06-01 05:09:30|142.84|140.44|142.67|140.27|142.84|140.44|142.67|140.27|0
1654060180000|2022-06-01 05:09:40|142.76|140.36|142.67|140.27|142.84|140.44|142.67|140.27|0
1654060190000|2022-06-01 05:09:50|142.76|140.36|142.67|140.27|142.76|140.36|142.67|140.27|0
1654060200000|2022-06-01 05:10:00|142.84|140.44|142.5|140.1|142.84|140.44|142.5|140.1|0
1654060210000|2022-06-01 05:10:10|142.67|140.27|142.5|140.1|142.67|140.27|142.5|140.1|0
1654060220000|2022-06-01 05:10:20|142.58|140.18|142.58|140.18|142.58|140.18|142.58|140.18|0
1654060230000|2022-06-01 05:10:30|142.67|140.27|142.67|140.27|142.84|140.44|142.67|140.27|0
1654060250000|2022-06-01 05:10:50|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1654060260000|2022-06-01 05:11:00|142.92|140.52|143.01|140.61|143.01|140.61|142.92|140.52|0
1654060270000|2022-06-01 05:11:10|143.18|140.78|143.18|140.78|143.35|140.95|143.18|140.78|0
1654060280000|2022-06-01 05:11:20|143.35|140.95|143.35|140.95|143.35|140.95|143.35|140.95|0
1654060290000|2022-06-01 05:11:30|143.18|140.78|143.35|140.95|143.35|140.95|143.18|140.78|0
1654060300000|2022-06-01 05:11:40|143.27|140.87|143.35|140.95|143.35|140.95|143.27|140.87|0
1654060330000|2022-06-01 05:12:10|143.18|140.78|143.18|140.78|143.35|140.95|143.18|140.78|0
1654060340000|2022-06-01 05:12:20|143|140.6|143|140.6|143|140.6|143|140.6|0
1654060350000|2022-06-01 05:12:30|143.18|140.78|143.35|140.95|143.35|140.95|143.18|140.78|0
1654060360000|2022-06-01 05:12:40|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1654060380000|2022-06-01 05:13:00|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1654060390000|2022-06-01 05:13:10|143.61|141.21|143.69|141.29|143.69|141.29|143.61|141.21|0
1654060400000|2022-06-01 05:13:20|143.52|141.12|143.35|140.95|143.52|141.12|143.35|140.95|0
1654060410000|2022-06-01 05:13:30|143.43|141.03|143.69|141.29|143.69|141.29|143.35|140.95|0
1654060420000|2022-06-01 05:13:40|143.86|141.46|144.03|141.63|144.03|141.63|143.86|141.46|0
1654060430000|2022-06-01 05:13:50|144.2|141.8|143.86|141.46|144.2|141.8|143.86|141.46|0
1654060440000|2022-06-01 05:14:00|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1654060450000|2022-06-01 05:14:10|143.86|141.46|143.86|141.46|144.03|141.63|143.86|141.46|0
1654060460000|2022-06-01 05:14:20|143.95|141.55|143.95|141.55|143.95|141.55|143.95|141.55|0
1654060470000|2022-06-01 05:14:30|144.2|141.8|144.2|141.8|144.2|141.8|144.03|141.63|0
1654060480000|2022-06-01 05:14:40|144.29|141.89|144.2|141.8|144.29|141.89|144.2|141.8|0
1654060490000|2022-06-01 05:14:50|144.37|141.97|144.2|141.8|144.37|141.97|144.03|141.63|0
1654060500000|2022-06-01 05:15:00|144.12|141.72|144.03|141.63|144.2|141.8|144.03|141.63|0
1654060510000|2022-06-01 05:15:10|143.86|141.46|144.12|141.72|144.2|141.8|143.86|141.46|0
1654060520000|2022-06-01 05:15:20|144.2|141.8|144.2|141.8|144.2|141.8|144.2|141.8|0
1654060550000|2022-06-01 05:15:50|144.03|141.63|143.86|141.46|144.03|141.63|143.86|141.46|0
1654060560000|2022-06-01 05:16:00|143.68|141.28|143.86|141.46|143.86|141.46|143.68|141.28|0
1654060570000|2022-06-01 05:16:10|143.68|141.28|143.51|141.11|143.68|141.28|143.51|141.11|0
1654060580000|2022-06-01 05:16:20|143.68|141.28|143.68|141.28|143.68|141.28|143.68|141.28|0
1654060590000|2022-06-01 05:16:30|143.51|141.11|143.51|141.11|143.51|141.11|143.51|141.11|0
1654060600000|2022-06-01 05:16:40|143.68|141.28|143.68|141.28|143.68|141.28|143.68|141.28|0
1654060610000|2022-06-01 05:16:50|143.6|141.2|144.03|141.63|144.03|141.63|143.6|141.2|0
1654060620000|2022-06-01 05:17:00|144.37|141.97|144.37|141.97|144.37|141.97|144.29|141.89|0
1654060630000|2022-06-01 05:17:10|144.2|141.8|144.37|141.97|144.37|141.97|144.2|141.8|0
1654060640000|2022-06-01 05:17:20|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1654060650000|2022-06-01 05:17:30|144.37|141.97|144.37|141.97|144.37|141.97|144.37|141.97|0
1654060660000|2022-06-01 05:17:40|144.29|141.89|144.2|141.8|144.29|141.89|144.2|141.8|0
1654060680000|2022-06-01 05:18:00|144.02|141.62|144.02|141.62|144.02|141.62|144.02|141.62|0
1654060690000|2022-06-01 05:18:10|144.2|141.8|144.2|141.8|144.2|141.8|144.2|141.8|0
1654060700000|2022-06-01 05:18:20|144.19|141.79|144.37|141.97|144.37|141.97|144.19|141.79|0
1654060710000|2022-06-01 05:18:30|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1654060730000|2022-06-01 05:18:50|144.71|142.31|145.05|142.65|145.05|142.65|144.71|142.31|0
1654060740000|2022-06-01 05:19:00|144.97|142.57|144.8|142.4|144.97|142.57|144.8|142.4|0
1654060750000|2022-06-01 05:19:10|144.88|142.48|145.4|143|145.4|143|144.88|142.48|0
1654060760000|2022-06-01 05:19:20|145.23|142.83|145.05|142.65|145.23|142.83|145.05|142.65|0
1654060770000|2022-06-01 05:19:30|145.14|142.74|145.05|142.65|145.14|142.74|145.05|142.65|0
1654060780000|2022-06-01 05:19:40|145.14|142.74|145.4|143|145.4|143|145.14|142.74|0
1654060790000|2022-06-01 05:19:50|146.09|143.69|145.74|143.34|146.09|143.69|145.57|143.17|0
1654060800000|2022-06-01 05:20:00|145.66|143.26|145.57|143.17|145.66|143.26|145.57|143.17|0
1654060810000|2022-06-01 05:20:10|145.66|143.26|145.57|143.17|145.74|143.34|145.57|143.17|0
1654060820000|2022-06-01 05:20:20|145.74|143.34|145.57|143.17|145.74|143.34|145.57|143.17|0
1654060830000|2022-06-01 05:20:30|145.66|143.26|145.57|143.17|145.66|143.26|145.57|143.17|0
1654060840000|2022-06-01 05:20:40|145.66|143.26|145.57|143.17|145.66|143.26|145.57|143.17|0
1654060850000|2022-06-01 05:20:50|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1654060860000|2022-06-01 05:21:00|145.57|143.17|145.74|143.34|145.74|143.34|145.57|143.17|0
1654060880000|2022-06-01 05:21:20|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1654060890000|2022-06-01 05:21:30|146.09|143.69|146.09|143.69|146.18|143.78|146.09|143.69|0
1654060900000|2022-06-01 05:21:40|146.26|143.86|146.26|143.86|146.26|143.86|146.26|143.86|0
1654060910000|2022-06-01 05:21:50|146.09|143.69|146.09|143.69|146.18|143.78|146.09|143.69|0
1654060920000|2022-06-01 05:22:00|146.26|143.86|146.35|143.95|146.35|143.95|146.26|143.86|0
1654060930000|2022-06-01 05:22:10|146.6|144.2|146.43|144.03|146.6|144.2|146.43|144.03|0
1654060940000|2022-06-01 05:22:20|146.26|143.86|146.43|144.03|146.43|144.03|146.26|143.86|0
1654060950000|2022-06-01 05:22:30|146.6|144.2|146.43|144.03|146.6|144.2|146.43|144.03|0
1654060960000|2022-06-01 05:22:40|146.26|143.86|146.6|144.2|146.6|144.2|146.26|143.86|0
1654060970000|2022-06-01 05:22:50|146.69|144.29|146.78|144.38|146.78|144.38|146.6|144.2|0
1654060980000|2022-06-01 05:23:00|146.69|144.29|146.78|144.38|146.78|144.38|146.69|144.29|0
1654060990000|2022-06-01 05:23:10|146.6|144.2|146.6|144.2|146.6|144.2|146.6|144.2|0
1654061010000|2022-06-01 05:23:30|146.43|144.03|146.26|143.86|146.52|144.12|146.26|143.86|0
1654061020000|2022-06-01 05:23:40|146.6|144.2|146.6|144.2|146.6|144.2|146.6|144.2|0
1654061030000|2022-06-01 05:23:50|146.78|144.38|147.3|144.9|147.3|144.9|146.78|144.38|0
1654061050000|2022-06-01 05:24:10|147.47|145.07|147.64|145.24|147.82|145.42|147.47|145.07|0
1654061060000|2022-06-01 05:24:20|147.73|145.33|147.47|145.07|147.82|145.42|147.47|145.07|0
1654061070000|2022-06-01 05:24:30|147.82|145.42|147.64|145.24|147.82|145.42|147.64|145.24|0
1654061080000|2022-06-01 05:24:40|147.56|145.16|147.64|145.24|147.64|145.24|147.56|145.16|0
1654061090000|2022-06-01 05:24:50|147.47|145.07|147.47|145.07|147.47|145.07|147.47|145.07|0
1654061100000|2022-06-01 05:25:00|147.29|144.89|147.12|144.72|147.29|144.89|147.12|144.72|0
1654061110000|2022-06-01 05:25:10|146.95|144.55|147.29|144.89|147.29|144.89|146.95|144.55|0
1654061120000|2022-06-01 05:25:20|147.12|144.72|146.95|144.55|147.12|144.72|146.95|144.55|0
1654061130000|2022-06-01 05:25:30|147.12|144.72|147.12|144.72|147.12|144.72|146.95|144.55|0
1654061150000|2022-06-01 05:25:50|146.95|144.55|146.95|144.55|146.95|144.55|146.95|144.55|0
1654061160000|2022-06-01 05:26:00|147.12|144.72|147.12|144.72|147.12|144.72|147.12|144.72|0
1654061170000|2022-06-01 05:26:10|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1654061180000|2022-06-01 05:26:20|147.29|144.89|147.47|145.07|147.47|145.07|147.29|144.89|0
1654061190000|2022-06-01 05:26:30|147.56|145.16|147.64|145.24|147.64|145.24|147.56|145.16|0
1654061200000|2022-06-01 05:26:40|147.81|145.41|147.99|145.59|147.99|145.59|147.81|145.41|0
1654061210000|2022-06-01 05:26:50|147.81|145.41|147.81|145.41|147.81|145.41|147.81|145.41|0
1654061220000|2022-06-01 05:27:00|147.9|145.5|147.9|145.5|147.99|145.59|147.9|145.5|0
1654061230000|2022-06-01 05:27:10|147.99|145.59|147.81|145.41|147.99|145.59|147.81|145.41|0
1654061240000|2022-06-01 05:27:20|147.64|145.24|147.46|145.06|147.64|145.24|147.46|145.06|0
1654061250000|2022-06-01 05:27:30|147.38|144.98|147.38|144.98|147.38|144.98|147.38|144.98|0
1654061260000|2022-06-01 05:27:40|147.29|144.89|147.12|144.72|147.29|144.89|147.12|144.72|0
1654061270000|2022-06-01 05:27:50|146.94|144.54|146.94|144.54|146.94|144.54|146.77|144.37|0
1654061280000|2022-06-01 05:28:00|146.86|144.46|146.77|144.37|146.86|144.46|146.77|144.37|0
1654061290000|2022-06-01 05:28:10|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1654061310000|2022-06-01 05:28:30|146.77|144.37|146.77|144.37|146.77|144.37|146.77|144.37|0
1654061320000|2022-06-01 05:28:40|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1654061330000|2022-06-01 05:28:50|147.03|144.63|147.11|144.71|147.11|144.71|147.03|144.63|0
1654061350000|2022-06-01 05:29:10|147.29|144.89|147.29|144.89|147.38|144.98|147.29|144.89|0
1654061360000|2022-06-01 05:29:20|147.11|144.71|147.38|144.98|147.38|144.98|147.11|144.71|0
1654061370000|2022-06-01 05:29:30|147.29|144.89|147.11|144.71|147.29|144.89|147.11|144.71|0
1654061380000|2022-06-01 05:29:40|146.94|144.54|147.11|144.71|147.29|144.89|146.94|144.54|0
1654061390000|2022-06-01 05:29:50|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1654061400000|2022-06-01 05:30:00|147.9|145.5|148.16|145.76|148.16|145.76|147.9|145.5|0
1654061410000|2022-06-01 05:30:10|148.07|145.67|147.98|145.58|148.16|145.76|147.98|145.58|0
1654061420000|2022-06-01 05:30:20|148.07|145.67|148.5|146.1|148.5|146.1|148.07|145.67|0
1654061430000|2022-06-01 05:30:30|149.03|146.63|148.85|146.45|149.03|146.63|148.85|146.45|0
1654061440000|2022-06-01 05:30:40|148.68|146.28|148.5|146.1|148.68|146.28|148.5|146.1|0
1654061450000|2022-06-01 05:30:50|148.33|145.93|148.5|146.1|148.68|146.28|148.33|145.93|0
1654061460000|2022-06-01 05:31:00|149.03|146.63|149.2|146.8|149.2|146.8|148.85|146.45|0
1654061470000|2022-06-01 05:31:10|149.38|146.98|149.55|147.15|149.73|147.33|149.38|146.98|0
1654061480000|2022-06-01 05:31:20|149.38|146.98|149.38|146.98|149.38|146.98|149.29|146.89|0
1654061490000|2022-06-01 05:31:30|149.55|147.15|149.9|147.5|149.9|147.5|149.55|147.15|0
1654061500000|2022-06-01 05:31:40|149.73|147.33|149.55|147.15|149.73|147.33|149.55|147.15|0
1654061510000|2022-06-01 05:31:50|149.64|147.24|150.25|147.85|150.25|147.85|149.64|147.24|0
1654061520000|2022-06-01 05:32:00|150.08|147.68|150.6|148.2|150.6|148.2|150.08|147.68|0
1654061530000|2022-06-01 05:32:10|150.43|148.03|149.9|147.5|150.43|148.03|149.9|147.5|0
1654061540000|2022-06-01 05:32:20|149.73|147.33|150.25|147.85|150.25|147.85|149.73|147.33|0
1654061550000|2022-06-01 05:32:30|150.6|148.2|150.96|148.56|150.96|148.56|150.6|148.2|0
1654061560000|2022-06-01 05:32:40|151.31|148.91|150.87|148.47|151.31|148.91|150.87|148.47|0
1654061570000|2022-06-01 05:32:50|150.95|148.55|150.78|148.38|150.95|148.55|150.6|148.2|0
1654061580000|2022-06-01 05:33:00|151.13|148.73|151.84|149.44|151.84|149.44|151.13|148.73|0
1654061590000|2022-06-01 05:33:10|152.1|149.7|152.01|149.61|152.19|149.79|151.84|149.44|0
1654061600000|2022-06-01 05:33:20|151.84|149.44|152.19|149.79|152.19|149.79|151.84|149.44|0
1654061610000|2022-06-01 05:33:30|152.63|150.23|152.37|149.97|152.72|150.32|152.37|149.97|0
1654061620000|2022-06-01 05:33:40|152.19|149.79|152.19|149.79|152.19|149.79|152.19|149.79|0
1654061630000|2022-06-01 05:33:50|152.37|149.97|152.19|149.79|152.37|149.97|152.19|149.79|0
1654061640000|2022-06-01 05:34:00|151.83|149.43|153.07|150.67|153.07|150.67|151.83|149.43|0
1654061650000|2022-06-01 05:34:10|152.9|150.5|152.9|150.5|152.9|150.5|152.72|150.32|0
1654061660000|2022-06-01 05:34:20|152.72|150.32|152.72|150.32|152.72|150.32|152.72|150.32|0
1654061670000|2022-06-01 05:34:30|152.63|150.23|152.72|150.32|152.72|150.32|152.54|150.14|0
1654061680000|2022-06-01 05:34:40|152.89|150.49|152.89|150.49|152.89|150.49|152.72|150.32|0
1654061690000|2022-06-01 05:34:50|153.07|150.67|153.25|150.85|153.25|150.85|153.07|150.67|0
1654061700000|2022-06-01 05:35:00|153.16|150.76|152.89|150.49|153.16|150.76|152.89|150.49|0
1654061710000|2022-06-01 05:35:10|152.72|150.32|152.72|150.32|152.72|150.32|152.54|150.14|0
1654061720000|2022-06-01 05:35:20|152.54|150.14|152.01|149.61|152.54|150.14|152.01|149.61|0
1654061730000|2022-06-01 05:35:30|151.83|149.43|152.36|149.96|152.54|150.14|151.83|149.43|0
1654061740000|2022-06-01 05:35:40|152.54|150.14|152.36|149.96|152.54|150.14|152.36|149.96|0
1654061750000|2022-06-01 05:35:50|152.19|149.79|152.01|149.61|152.19|149.79|152.01|149.61|0
1654061760000|2022-06-01 05:36:00|151.83|149.43|151.66|149.26|152.01|149.61|151.66|149.26|0
1654061770000|2022-06-01 05:36:10|151.48|149.08|151.65|149.25|151.83|149.43|151.48|149.08|0
1654061780000|2022-06-01 05:36:20|151.83|149.43|151.83|149.43|151.83|149.43|151.65|149.25|0
1654061790000|2022-06-01 05:36:30|151.75|149.35|152.01|149.61|152.01|149.61|151.75|149.35|0
1654061800000|2022-06-01 05:36:40|152.18|149.78|152.71|150.31|152.71|150.31|152.18|149.78|0
1654061810000|2022-06-01 05:36:50|152.54|150.14|152.54|150.14|152.54|150.14|152.54|150.14|0
1654061820000|2022-06-01 05:37:00|152.71|150.31|152.71|150.31|152.71|150.31|152.71|150.31|0
1654061830000|2022-06-01 05:37:10|152.54|150.14|152.18|149.78|152.54|150.14|152.18|149.78|0
1654061840000|2022-06-01 05:37:20|152.01|149.61|151.74|149.34|152.01|149.61|151.74|149.34|0
1654061850000|2022-06-01 05:37:30|151.65|149.25|151.65|149.25|151.74|149.34|151.65|149.25|0
1654061860000|2022-06-01 05:37:40|151.83|149.43|151.83|149.43|151.83|149.43|151.83|149.43|0
1654061870000|2022-06-01 05:37:50|151.65|149.25|152.01|149.61|152.01|149.61|151.65|149.25|0
1654061880000|2022-06-01 05:38:00|151.92|149.52|151.74|149.34|151.92|149.52|151.74|149.34|0
1654061890000|2022-06-01 05:38:10|151.83|149.43|152.01|149.61|152.01|149.61|151.83|149.43|0
1654061900000|2022-06-01 05:38:20|152|149.6|151.83|149.43|152|149.6|151.83|149.43|0
1654061910000|2022-06-01 05:38:30|152|149.6|152|149.6|152|149.6|152|149.6|0
1654061920000|2022-06-01 05:38:40|152.18|149.78|151.83|149.43|152.18|149.78|151.83|149.43|0
1654061940000|2022-06-01 05:39:00|151.74|149.34|151.65|149.25|151.74|149.34|151.65|149.25|0
1654061950000|2022-06-01 05:39:10|151.57|149.17|151.47|149.07|151.57|149.17|151.39|148.99|0
1654061960000|2022-06-01 05:39:20|151.39|148.99|151.47|149.07|151.57|149.17|151.39|148.99|0
1654061970000|2022-06-01 05:39:30|151.57|149.17|151.74|149.34|151.74|149.34|151.57|149.17|0
1654061980000|2022-06-01 05:39:40|152|149.6|151.92|149.52|152|149.6|151.83|149.43|0
1654061990000|2022-06-01 05:39:50|152|149.6|152|149.6|152|149.6|151.92|149.52|0
1654062000000|2022-06-01 05:40:00|151.83|149.43|151.65|149.25|151.83|149.43|151.65|149.25|0
1654062010000|2022-06-01 05:40:10|151.47|149.07|151.12|148.72|151.47|149.07|151.12|148.72|0
1654062020000|2022-06-01 05:40:20|151.3|148.9|151.3|148.9|151.3|148.9|151.21|148.81|0
1654062030000|2022-06-01 05:40:30|151.12|148.72|151.12|148.72|151.12|148.72|150.94|148.54|0
1654062040000|2022-06-01 05:40:40|150.77|148.37|150.77|148.37|150.86|148.46|150.77|148.37|0
1654062050000|2022-06-01 05:40:50|150.94|148.54|150.94|148.54|150.94|148.54|150.94|148.54|0
1654062060000|2022-06-01 05:41:00|151.12|148.72|150.94|148.54|151.12|148.72|150.94|148.54|0
1654062070000|2022-06-01 05:41:10|151.03|148.63|151.12|148.72|151.12|148.72|151.03|148.63|0
1654062080000|2022-06-01 05:41:20|151.03|148.63|151.12|148.72|151.12|148.72|150.94|148.54|0
1654062090000|2022-06-01 05:41:30|150.94|148.54|151.12|148.72|151.12|148.72|150.94|148.54|0
1654062100000|2022-06-01 05:41:40|151.29|148.89|151.29|148.89|151.29|148.89|151.29|148.89|0
1654062110000|2022-06-01 05:41:50|151.47|149.07|151.29|148.89|151.47|149.07|151.29|148.89|0
1654062120000|2022-06-01 05:42:00|151.47|149.07|151.65|149.25|151.65|149.25|151.29|148.89|0
1654062130000|2022-06-01 05:42:10|152|149.6|151.82|149.42|152|149.6|151.82|149.42|0
1654062140000|2022-06-01 05:42:20|151.91|149.51|151.82|149.42|151.91|149.51|151.82|149.42|0
1654062150000|2022-06-01 05:42:30|152|149.6|152|149.6|152|149.6|151.82|149.42|0
1654062170000|2022-06-01 05:42:50|151.91|149.51|152|149.6|152|149.6|151.91|149.51|0
1654062180000|2022-06-01 05:43:00|152.09|149.69|151.91|149.51|152.09|149.69|151.91|149.51|0
1654062190000|2022-06-01 05:43:10|152|149.6|152|149.6|152|149.6|152|149.6|0
1654062200000|2022-06-01 05:43:20|151.82|149.42|152|149.6|152|149.6|151.82|149.42|0
1654062210000|2022-06-01 05:43:30|151.91|149.51|151.91|149.51|151.91|149.51|151.91|149.51|0
1654062220000|2022-06-01 05:43:40|151.82|149.42|151.82|149.42|151.91|149.51|151.82|149.42|0
1654062230000|2022-06-01 05:43:50|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1654062240000|2022-06-01 05:44:00|151.47|149.07|151.64|149.24|151.64|149.24|151.47|149.07|0
1654062250000|2022-06-01 05:44:10|151.47|149.07|151.21|148.81|151.47|149.07|151.11|148.71|0
1654062260000|2022-06-01 05:44:20|151.11|148.71|151.11|148.71|151.21|148.81|151.11|148.71|0
1654062270000|2022-06-01 05:44:30|151.29|148.89|151.47|149.07|151.47|149.07|151.29|148.89|0
1654062280000|2022-06-01 05:44:40|151.56|149.16|151.64|149.24|151.64|149.24|151.56|149.16|0
1654062290000|2022-06-01 05:44:50|152|149.6|151.82|149.42|152|149.6|151.82|149.42|0
1654062300000|2022-06-01 05:45:00|152|149.6|151.47|149.07|152|149.6|151.29|148.89|0
1654062310000|2022-06-01 05:45:10|151.82|149.42|151.56|149.16|151.82|149.42|151.56|149.16|0
1654062320000|2022-06-01 05:45:20|151.73|149.33|151.64|149.24|151.82|149.42|151.64|149.24|0
1654062330000|2022-06-01 05:45:30|151.73|149.33|151.82|149.42|151.91|149.51|151.73|149.33|0
1654062340000|2022-06-01 05:45:40|151.99|149.59|152.17|149.77|152.17|149.77|151.99|149.59|0
1654062350000|2022-06-01 05:45:50|151.99|149.59|152.17|149.77|152.17|149.77|151.99|149.59|0
1654062360000|2022-06-01 05:46:00|152.35|149.95|152.35|149.95|152.35|149.95|152.35|149.95|0
1654062370000|2022-06-01 05:46:10|152.17|149.77|152.52|150.12|152.52|150.12|152.17|149.77|0
1654062380000|2022-06-01 05:46:20|152.17|149.77|152.17|149.77|152.35|149.95|152.17|149.77|0
1654062390000|2022-06-01 05:46:30|152.52|150.12|152.79|150.39|152.79|150.39|152.52|150.12|0
1654062400000|2022-06-01 05:46:40|152.7|150.3|152.44|150.04|152.7|150.3|152.35|149.95|0
1654062410000|2022-06-01 05:46:50|152.7|150.3|152.7|150.3|152.7|150.3|152.52|150.12|0
1654062420000|2022-06-01 05:47:00|152.79|150.39|153.05|150.65|153.05|150.65|152.79|150.39|0
1654062430000|2022-06-01 05:47:10|153.23|150.83|153.23|150.83|153.41|151.01|153.23|150.83|0
1654062440000|2022-06-01 05:47:20|153.41|151.01|153.59|151.19|153.59|151.19|153.41|151.01|0
1654062450000|2022-06-01 05:47:30|153.76|151.36|153.76|151.36|153.94|151.54|153.76|151.36|0
1654062460000|2022-06-01 05:47:40|153.86|151.46|153.59|151.19|153.86|151.46|153.59|151.19|0
1654062470000|2022-06-01 05:47:50|153.68|151.28|153.76|151.36|153.76|151.36|153.68|151.28|0
1654062480000|2022-06-01 05:48:00|153.94|151.54|153.94|151.54|154.03|151.63|153.94|151.54|0
1654062490000|2022-06-01 05:48:10|154.12|151.72|154.12|151.72|154.12|151.72|153.94|151.54|0
1654062500000|2022-06-01 05:48:20|153.94|151.54|153.76|151.36|153.94|151.54|153.76|151.36|0
1654062510000|2022-06-01 05:48:30|153.58|151.18|153.5|151.1|153.58|151.18|153.5|151.1|0
1654062520000|2022-06-01 05:48:40|153.58|151.18|153.41|151.01|153.58|151.18|153.41|151.01|0
1654062530000|2022-06-01 05:48:50|153.23|150.83|153.41|151.01|153.41|151.01|153.23|150.83|0
1654062540000|2022-06-01 05:49:00|153.58|151.18|153.94|151.54|153.94|151.54|153.58|151.18|0
1654062550000|2022-06-01 05:49:10|154.12|151.72|154.83|152.43|154.83|152.43|154.12|151.72|0
1654062560000|2022-06-01 05:49:20|154.47|152.07|154.65|152.25|154.74|152.34|154.47|152.07|0
1654062570000|2022-06-01 05:49:30|154.83|152.43|155.01|152.61|155.01|152.61|154.83|152.43|0
1654062580000|2022-06-01 05:49:40|154.83|152.43|154.47|152.07|154.83|152.43|154.47|152.07|0
1654062590000|2022-06-01 05:49:50|154.65|152.25|155.01|152.61|155.01|152.61|154.65|152.25|0
1654062600000|2022-06-01 05:50:00|155.19|152.79|155.01|152.61|155.19|152.79|155.01|152.61|0
1654062610000|2022-06-01 05:50:10|154.83|152.43|154.65|152.25|154.83|152.43|154.65|152.25|0
1654062620000|2022-06-01 05:50:20|154.47|152.07|154.12|151.72|154.47|152.07|154.12|151.72|0
1654062630000|2022-06-01 05:50:30|153.76|151.36|154.11|151.71|154.11|151.71|153.76|151.36|0
1654062640000|2022-06-01 05:50:40|154.21|151.81|154.11|151.71|154.21|151.81|154.11|151.71|0
1654062650000|2022-06-01 05:50:50|153.94|151.54|153.58|151.18|153.94|151.54|153.58|151.18|0
1654062660000|2022-06-01 05:51:00|153.67|151.27|153.58|151.18|153.76|151.36|153.4|151|0
1654062670000|2022-06-01 05:51:10|153.4|151|153.4|151|153.4|151|153.4|151|0
1654062680000|2022-06-01 05:51:20|153.23|150.83|153.05|150.65|153.23|150.83|152.87|150.47|0
1654062690000|2022-06-01 05:51:30|153.23|150.83|153.22|150.82|153.23|150.83|153.22|150.82|0
1654062700000|2022-06-01 05:51:40|153.32|150.92|153.49|151.09|153.49|151.09|153.32|150.92|0
1654062710000|2022-06-01 05:51:50|153.58|151.18|153.58|151.18|153.58|151.18|153.49|151.09|0
1654062720000|2022-06-01 05:52:00|153.67|151.27|153.58|151.18|153.67|151.27|153.58|151.18|0
1654062730000|2022-06-01 05:52:10|153.76|151.36|154.11|151.71|154.29|151.89|153.76|151.36|0
1654062740000|2022-06-01 05:52:20|154.29|151.89|154.29|151.89|154.29|151.89|154.29|151.89|0
1654062750000|2022-06-01 05:52:30|154.47|152.07|154.65|152.25|154.65|152.25|154.47|152.07|0
1654062760000|2022-06-01 05:52:40|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1654062780000|2022-06-01 05:53:00|154.65|152.25|154.65|152.25|154.65|152.25|154.47|152.07|0
1654062790000|2022-06-01 05:53:10|154.47|152.07|153.05|150.65|154.47|152.07|153.05|150.65|0
1654062800000|2022-06-01 05:53:20|153.22|150.82|153.22|150.82|153.4|151|153.22|150.82|0
1654062810000|2022-06-01 05:53:30|153.4|151|153.14|150.74|153.4|151|153.14|150.74|0
1654062820000|2022-06-01 05:53:40|153.22|150.82|153.22|150.82|153.22|150.82|153.04|150.64|0
1654062830000|2022-06-01 05:53:50|154.11|151.71|154.64|152.24|154.64|152.24|154.11|151.71|0
1654062840000|2022-06-01 05:54:00|154.47|152.07|154.47|152.07|154.64|152.24|154.29|151.89|0
1654062850000|2022-06-01 05:54:10|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654062860000|2022-06-01 05:54:20|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1654062870000|2022-06-01 05:54:30|155.18|152.78|154.82|152.42|155.18|152.78|154.82|152.42|0
1654062880000|2022-06-01 05:54:40|155.18|152.78|155|152.6|155.18|152.78|155|152.6|0
1654062900000|2022-06-01 05:55:00|154.64|152.24|154.29|151.89|154.64|152.24|154.29|151.89|0
1654062910000|2022-06-01 05:55:10|154.46|152.06|154.64|152.24|154.64|152.24|154.46|152.06|0
1654062920000|2022-06-01 05:55:20|154.46|152.06|154.29|151.89|154.46|152.06|154.29|151.89|0
1654062930000|2022-06-01 05:55:30|154.2|151.8|154.82|152.42|154.82|152.42|154.2|151.8|0
1654062940000|2022-06-01 05:55:40|155|152.6|154.82|152.42|155|152.6|154.82|152.42|0
1654062950000|2022-06-01 05:55:50|155|152.6|154.73|152.33|155|152.6|154.73|152.33|0
1654062960000|2022-06-01 05:56:00|154.64|152.24|154.82|152.42|154.91|152.51|154.64|152.24|0
1654062970000|2022-06-01 05:56:10|154.64|152.24|154.56|152.16|154.82|152.42|154.56|152.16|0
1654062980000|2022-06-01 05:56:20|154.64|152.24|154.46|152.06|154.64|152.24|154.46|152.06|0
1654062990000|2022-06-01 05:56:30|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654063000000|2022-06-01 05:56:40|154.82|152.42|154.64|152.24|154.82|152.42|154.64|152.24|0
1654063010000|2022-06-01 05:56:50|154.82|152.42|154.73|152.33|154.82|152.42|154.64|152.24|0
1654063020000|2022-06-01 05:57:00|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1654063030000|2022-06-01 05:57:10|154.64|152.24|154.82|152.42|154.82|152.42|154.64|152.24|0
1654063040000|2022-06-01 05:57:20|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654063060000|2022-06-01 05:57:40|154.73|152.33|154.46|152.06|154.73|152.33|154.46|152.06|0
1654063070000|2022-06-01 05:57:50|154.28|151.88|154.28|151.88|154.28|151.88|154.28|151.88|0
1654063080000|2022-06-01 05:58:00|154.55|152.15|154.64|152.24|154.64|152.24|154.46|152.06|0
1654063090000|2022-06-01 05:58:10|154.46|152.06|154.46|152.06|154.46|152.06|154.46|152.06|0
1654063100000|2022-06-01 05:58:20|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654063110000|2022-06-01 05:58:30|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1654063120000|2022-06-01 05:58:40|154.64|152.24|155.35|152.95|155.35|152.95|154.64|152.24|0
1654063130000|2022-06-01 05:58:50|155.27|152.87|155.17|152.77|155.27|152.87|155.17|152.77|0
1654063140000|2022-06-01 05:59:00|154.99|152.59|155.09|152.69|155.09|152.69|154.99|152.59|0
1654063150000|2022-06-01 05:59:10|155.17|152.77|154.82|152.42|155.17|152.77|154.82|152.42|0
1654063160000|2022-06-01 05:59:20|154.64|152.24|154.64|152.24|154.64|152.24|154.46|152.06|0
1654063170000|2022-06-01 05:59:30|154.1|151.7|153.39|150.99|154.46|152.06|153.39|150.99|0
1654063180000|2022-06-01 05:59:40|153.21|150.81|152.95|150.55|153.21|150.81|152.95|150.55|0
1654063190000|2022-06-01 05:59:50|152.86|150.46|153.04|150.64|153.04|150.64|152.86|150.46|0
1654063200000|2022-06-01 06:00:00|152.86|150.46|153.57|151.17|153.57|151.17|152.86|150.46|0
1654063210000|2022-06-01 06:00:10|153.48|151.08|153.75|151.35|153.75|151.35|153.48|151.08|0
1654063220000|2022-06-01 06:00:20|153.92|151.52|153.57|151.17|154.02|151.62|153.48|151.08|0
1654063230000|2022-06-01 06:00:30|153.39|150.99|154.81|152.41|154.81|152.41|153.21|150.81|0
1654063240000|2022-06-01 06:00:40|154.63|152.23|153.57|151.17|154.63|152.23|153.57|151.17|0
1654063250000|2022-06-01 06:00:50|153.39|150.99|154.28|151.88|154.28|151.88|153.39|150.99|0
1654063260000|2022-06-01 06:01:00|154.46|152.06|153.92|151.52|154.46|152.06|153.92|151.52|0
1654063270000|2022-06-01 06:01:10|154.1|151.7|154.1|151.7|154.28|151.88|153.92|151.52|0
1654063280000|2022-06-01 06:01:20|154.19|151.79|154.19|151.79|154.19|151.79|154.1|151.7|0
1654063290000|2022-06-01 06:01:30|154.28|151.88|154.28|151.88|154.46|152.06|154.28|151.88|0
1654063300000|2022-06-01 06:01:40|154.37|151.97|154.1|151.7|154.46|152.06|154.1|151.7|0
1654063310000|2022-06-01 06:01:50|153.92|151.52|154.1|151.7|154.1|151.7|153.92|151.52|0
1654063320000|2022-06-01 06:02:00|154.01|151.61|153.74|151.34|154.01|151.61|153.74|151.34|0
1654063330000|2022-06-01 06:02:10|153.92|151.52|153.39|150.99|153.92|151.52|153.39|150.99|0
1654063340000|2022-06-01 06:02:20|152.68|150.28|151.79|149.39|152.68|150.28|151.79|149.39|0
1654063350000|2022-06-01 06:02:30|151.97|149.57|151.97|149.57|152.15|149.75|151.97|149.57|0
1654063360000|2022-06-01 06:02:40|151.62|149.22|151.97|149.57|151.97|149.57|151.62|149.22|0
1654063370000|2022-06-01 06:02:50|151.79|149.39|151.97|149.57|151.97|149.57|151.79|149.39|0
1654063380000|2022-06-01 06:03:00|151.88|149.48|151.97|149.57|151.97|149.57|151.88|149.48|0
1654063390000|2022-06-01 06:03:10|151.88|149.48|152.5|150.1|152.5|150.1|151.88|149.48|0
1654063400000|2022-06-01 06:03:20|152.85|150.45|153.03|150.63|153.03|150.63|152.77|150.37|0
1654063410000|2022-06-01 06:03:30|153.39|150.99|153.21|150.81|153.39|150.99|153.21|150.81|0
1654063420000|2022-06-01 06:03:40|153.48|151.08|153.21|150.81|153.48|151.08|153.21|150.81|0
1654063430000|2022-06-01 06:03:50|153.38|150.98|153.21|150.81|153.38|150.98|153.21|150.81|0
1654063440000|2022-06-01 06:04:00|153.03|150.63|153.38|150.98|153.56|151.16|153.03|150.63|0
1654063450000|2022-06-01 06:04:10|153.3|150.9|152.85|150.45|153.3|150.9|152.85|150.45|0
1654063460000|2022-06-01 06:04:20|152.94|150.54|152.67|150.27|152.94|150.54|152.67|150.27|0
1654063470000|2022-06-01 06:04:30|152.32|149.92|152.14|149.74|152.32|149.92|152.14|149.74|0
1654063480000|2022-06-01 06:04:40|151.97|149.57|151.79|149.39|152.06|149.66|151.79|149.39|0
1654063490000|2022-06-01 06:04:50|151.7|149.3|151.79|149.39|151.79|149.39|151.61|149.21|0
1654063500000|2022-06-01 06:05:00|151.61|149.21|151.61|149.21|151.79|149.39|151.61|149.21|0
1654063510000|2022-06-01 06:05:10|151.08|148.68|150.47|148.07|151.08|148.68|150.38|147.98|0
1654063520000|2022-06-01 06:05:20|150.73|148.33|150.56|148.16|150.73|148.33|150.56|148.16|0
1654063530000|2022-06-01 06:05:30|150.38|147.98|150.38|147.98|150.38|147.98|150.2|147.8|0
1654063540000|2022-06-01 06:05:40|150.47|148.07|150.55|148.15|150.65|148.25|150.47|148.07|0
1654063550000|2022-06-01 06:05:50|150.73|148.33|150.38|147.98|150.73|148.33|150.38|147.98|0
1654063560000|2022-06-01 06:06:00|150.2|147.8|149.68|147.28|150.2|147.8|149.68|147.28|0
1654063570000|2022-06-01 06:06:10|149.85|147.45|149.5|147.1|149.85|147.45|149.5|147.1|0
1654063580000|2022-06-01 06:06:20|149.42|147.02|149.33|146.93|149.42|147.02|149.15|146.75|0
1654063590000|2022-06-01 06:06:30|149.5|147.1|149.15|146.75|149.5|147.1|149.15|146.75|0
1654063600000|2022-06-01 06:06:40|149.5|147.1|149.42|147.02|149.68|147.28|149.42|147.02|0
1654063610000|2022-06-01 06:06:50|149.5|147.1|149.42|147.02|149.5|147.1|149.42|147.02|0
1654063620000|2022-06-01 06:07:00|149.32|146.92|149.67|147.27|149.67|147.27|149.32|146.92|0
1654063630000|2022-06-01 06:07:10|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1654063640000|2022-06-01 06:07:20|149.67|147.27|149.32|146.92|149.67|147.27|149.32|146.92|0
1654063650000|2022-06-01 06:07:30|149.5|147.1|149.5|147.1|149.5|147.1|149.41|147.01|0
1654063660000|2022-06-01 06:07:40|149.32|146.92|149.41|147.01|149.41|147.01|149.32|146.92|0
1654063670000|2022-06-01 06:07:50|149.32|146.92|149.32|146.92|149.32|146.92|149.15|146.75|0
1654063690000|2022-06-01 06:08:10|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1654063700000|2022-06-01 06:08:20|149.5|147.1|149.41|147.01|149.59|147.19|149.41|147.01|0
1654063710000|2022-06-01 06:08:30|149.59|147.19|149.24|146.84|149.67|147.27|149.24|146.84|0
1654063720000|2022-06-01 06:08:40|148.8|146.4|149.06|146.66|149.06|146.66|148.8|146.4|0
1654063730000|2022-06-01 06:08:50|148.97|146.57|149.32|146.92|149.32|146.92|148.97|146.57|0
1654063740000|2022-06-01 06:09:00|149.41|147.01|149.32|146.92|149.41|147.01|149.32|146.92|0
1654063750000|2022-06-01 06:09:10|149.15|146.75|149.15|146.75|149.15|146.75|149.06|146.66|0
1654063760000|2022-06-01 06:09:20|149.24|146.84|149.24|146.84|149.32|146.92|149.24|146.84|0
1654063770000|2022-06-01 06:09:30|149.32|146.92|149.15|146.75|149.32|146.92|149.15|146.75|0
1654063780000|2022-06-01 06:09:40|149.32|146.92|148.8|146.4|149.32|146.92|148.8|146.4|0
1654063790000|2022-06-01 06:09:50|148.62|146.22|148.62|146.22|148.8|146.4|148.62|146.22|0
1654063800000|2022-06-01 06:10:00|148.45|146.05|148.54|146.14|148.54|146.14|148.36|145.96|0
1654063810000|2022-06-01 06:10:10|148.62|146.22|148.71|146.31|148.97|146.57|148.62|146.22|0
1654063820000|2022-06-01 06:10:20|148.62|146.22|148.27|145.87|148.62|146.22|148.27|145.87|0
1654063830000|2022-06-01 06:10:30|148.45|146.05|148.45|146.05|148.45|146.05|148.45|146.05|0
1654063840000|2022-06-01 06:10:40|148.62|146.22|147.92|145.52|148.62|146.22|147.92|145.52|0
1654063850000|2022-06-01 06:10:50|147.84|145.44|147.75|145.35|147.84|145.44|147.75|145.35|0
1654063860000|2022-06-01 06:11:00|147.92|145.52|147.92|145.52|148.27|145.87|147.92|145.52|0
1654063870000|2022-06-01 06:11:10|147.75|145.35|147.75|145.35|147.75|145.35|147.75|145.35|0
1654063880000|2022-06-01 06:11:20|147.66|145.26|147.75|145.35|147.75|145.35|147.57|145.17|0
1654063890000|2022-06-01 06:11:30|147.92|145.52|147.75|145.35|147.92|145.52|147.75|145.35|0
1654063900000|2022-06-01 06:11:40|147.92|145.52|147.92|145.52|147.92|145.52|147.92|145.52|0
1654063910000|2022-06-01 06:11:50|148.09|145.69|148.27|145.87|148.27|145.87|148.09|145.69|0
1654063920000|2022-06-01 06:12:00|148.09|145.69|147.75|145.35|148.09|145.69|147.75|145.35|0
1654063930000|2022-06-01 06:12:10|147.66|145.26|147.75|145.35|147.75|145.35|147.57|145.17|0
1654063940000|2022-06-01 06:12:20|147.92|145.52|147.75|145.35|147.92|145.52|147.75|145.35|0
1654063950000|2022-06-01 06:12:30|147.84|145.44|147.92|145.52|148.09|145.69|147.84|145.44|0
1654063960000|2022-06-01 06:12:40|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1654063970000|2022-06-01 06:12:50|147.57|145.17|147.14|144.74|147.57|145.17|147.14|144.74|0
1654063980000|2022-06-01 06:13:00|147.22|144.82|147.4|145|147.4|145|147.22|144.82|0
1654063990000|2022-06-01 06:13:10|147.14|144.74|147.14|144.74|147.22|144.82|147.05|144.65|0
1654064000000|2022-06-01 06:13:20|147.05|144.65|146.87|144.47|147.05|144.65|146.87|144.47|0
1654064010000|2022-06-01 06:13:30|147.05|144.65|147.05|144.65|147.05|144.65|147.05|144.65|0
1654064020000|2022-06-01 06:13:40|146.87|144.47|146.7|144.3|146.87|144.47|146.7|144.3|0
1654064030000|2022-06-01 06:13:50|146.53|144.13|146.7|144.3|146.7|144.3|146.53|144.13|0
1654064040000|2022-06-01 06:14:00|146.87|144.47|146.7|144.3|146.87|144.47|146.7|144.3|0
1654064060000|2022-06-01 06:14:20|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1654064070000|2022-06-01 06:14:30|146.96|144.56|147.74|145.34|147.92|145.52|146.96|144.56|0
1654064080000|2022-06-01 06:14:40|147.92|145.52|148.09|145.69|148.09|145.69|147.92|145.52|0
1654064090000|2022-06-01 06:14:50|148.18|145.78|148.44|146.04|148.44|146.04|148.18|145.78|0
1654064100000|2022-06-01 06:15:00|148.61|146.21|148.09|145.69|148.61|146.21|148.09|145.69|0
1654064110000|2022-06-01 06:15:10|148.26|145.86|148.96|146.56|148.96|146.56|148.26|145.86|0
1654064120000|2022-06-01 06:15:20|148.61|146.21|148.61|146.21|148.79|146.39|148.61|146.21|0
1654064130000|2022-06-01 06:15:30|148.53|146.13|148.44|146.04|148.53|146.13|148.35|145.95|0
1654064140000|2022-06-01 06:15:40|148.26|145.86|148.44|146.04|148.44|146.04|148.26|145.86|0
1654064150000|2022-06-01 06:15:50|148.26|145.86|148.26|145.86|148.26|145.86|148.09|145.69|0
1654064160000|2022-06-01 06:16:00|148.35|145.95|148.26|145.86|148.44|146.04|148.26|145.86|0
1654064180000|2022-06-01 06:16:20|148.44|146.04|148.26|145.86|148.44|146.04|148.26|145.86|0
1654064190000|2022-06-01 06:16:30|148.09|145.69|147.74|145.34|148.09|145.69|147.57|145.17|0
1654064200000|2022-06-01 06:16:40|148.09|145.69|148.09|145.69|148.09|145.69|147.91|145.51|0
1654064210000|2022-06-01 06:16:50|148.18|145.78|148.09|145.69|148.26|145.86|148.09|145.69|0
1654064220000|2022-06-01 06:17:00|148.26|145.86|148.09|145.69|148.26|145.86|148.09|145.69|0
1654064230000|2022-06-01 06:17:10|148.26|145.86|148.44|146.04|148.44|146.04|148.26|145.86|0
1654064240000|2022-06-01 06:17:20|148.35|145.95|148.96|146.56|148.96|146.56|148.35|145.95|0
1654064250000|2022-06-01 06:17:30|149.13|146.73|148.96|146.56|149.13|146.73|148.96|146.56|0
1654064260000|2022-06-01 06:17:40|149.48|147.08|149.13|146.73|149.48|147.08|149.13|146.73|0
1654064270000|2022-06-01 06:17:50|149.31|146.91|149.31|146.91|149.31|146.91|149.13|146.73|0
1654064280000|2022-06-01 06:18:00|149.22|146.82|149.31|146.91|149.4|147|149.22|146.82|0
1654064290000|2022-06-01 06:18:10|149.13|146.73|149.66|147.26|149.66|147.26|148.87|146.47|0
1654064300000|2022-06-01 06:18:20|149.13|146.73|148.96|146.56|149.13|146.73|148.96|146.56|0
1654064320000|2022-06-01 06:18:40|149.31|146.91|149.75|147.35|149.75|147.35|149.13|146.73|0
1654064330000|2022-06-01 06:18:50|149.66|147.26|149.31|146.91|149.66|147.26|149.31|146.91|0
1654064340000|2022-06-01 06:19:00|149.13|146.73|149.13|146.73|149.13|146.73|149.13|146.73|0
1654064350000|2022-06-01 06:19:10|149.4|147|149.48|147.08|149.48|147.08|149.4|147|0
1654064360000|2022-06-01 06:19:20|149.4|147|149.83|147.43|149.83|147.43|149.4|147|0
1654064370000|2022-06-01 06:19:30|149.66|147.26|150.01|147.61|150.01|147.61|149.66|147.26|0
1654064380000|2022-06-01 06:19:40|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654064390000|2022-06-01 06:19:50|150.01|147.61|150.18|147.78|150.18|147.78|150.01|147.61|0
1654064400000|2022-06-01 06:20:00|150.1|147.7|150.53|148.13|150.53|148.13|150.1|147.7|0
1654064410000|2022-06-01 06:20:10|150.36|147.96|150.36|147.96|150.53|148.13|150.36|147.96|0
1654064420000|2022-06-01 06:20:20|150.18|147.78|150.01|147.61|150.18|147.78|150.01|147.61|0
1654064430000|2022-06-01 06:20:30|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654064440000|2022-06-01 06:20:40|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1654064450000|2022-06-01 06:20:50|149.83|147.43|149.48|147.08|149.83|147.43|149.48|147.08|0
1654064470000|2022-06-01 06:21:10|149.57|147.17|149.65|147.25|149.65|147.25|149.57|147.17|0
1654064480000|2022-06-01 06:21:20|149.83|147.43|149.65|147.25|149.83|147.43|149.65|147.25|0
1654064490000|2022-06-01 06:21:30|149.48|147.08|149.48|147.08|149.65|147.25|149.48|147.08|0
1654064500000|2022-06-01 06:21:40|149.57|147.17|149.57|147.17|149.65|147.25|149.57|147.17|0
1654064510000|2022-06-01 06:21:50|149.48|147.08|149.13|146.73|149.48|147.08|149.13|146.73|0
1654064520000|2022-06-01 06:22:00|148.78|146.38|149.48|147.08|149.48|147.08|148.78|146.38|0
1654064530000|2022-06-01 06:22:10|149.3|146.9|149.3|146.9|149.3|146.9|149.3|146.9|0
1654064550000|2022-06-01 06:22:30|149.22|146.82|149.13|146.73|149.3|146.9|149.13|146.73|0
1654064560000|2022-06-01 06:22:40|148.78|146.38|148.6|146.2|148.78|146.38|148.6|146.2|0
1654064570000|2022-06-01 06:22:50|148.78|146.38|148.43|146.03|148.78|146.38|148.43|146.03|0
1654064580000|2022-06-01 06:23:00|148.6|146.2|148.52|146.12|148.6|146.2|148.52|146.12|0
1654064590000|2022-06-01 06:23:10|148.43|146.03|147.99|145.59|148.43|146.03|147.99|145.59|0
1654064600000|2022-06-01 06:23:20|147.9|145.5|147.9|145.5|147.99|145.59|147.9|145.5|0
1654064610000|2022-06-01 06:23:30|147.99|145.59|147.82|145.42|147.99|145.59|147.73|145.33|0
1654064620000|2022-06-01 06:23:40|147.73|145.33|147.55|145.15|147.73|145.33|147.55|145.15|0
1654064630000|2022-06-01 06:23:50|147.38|144.98|147.73|145.33|147.73|145.33|147.3|144.9|0
1654064640000|2022-06-01 06:24:00|147.82|145.42|147.73|145.33|147.82|145.42|147.55|145.15|0
1654064650000|2022-06-01 06:24:10|147.55|145.15|147.64|145.24|148.08|145.68|147.55|145.15|0
1654064660000|2022-06-01 06:24:20|147.55|145.15|147.55|145.15|147.73|145.33|147.55|145.15|0
1654064670000|2022-06-01 06:24:30|147.73|145.33|147.64|145.24|147.73|145.33|147.64|145.24|0
1654064680000|2022-06-01 06:24:40|147.38|144.98|147.55|145.15|147.55|145.15|147.38|144.98|0
1654064690000|2022-06-01 06:24:50|147.21|144.81|147.3|144.9|147.47|145.07|147.21|144.81|0
1654064700000|2022-06-01 06:25:00|147.47|145.07|147.73|145.33|147.73|145.33|147.38|144.98|0
1654064710000|2022-06-01 06:25:10|147.64|145.24|148.07|145.67|148.07|145.67|147.64|145.24|0
1654064720000|2022-06-01 06:25:20|148.17|145.77|148.25|145.85|148.25|145.85|148.17|145.77|0
1654064730000|2022-06-01 06:25:30|148.17|145.77|148.25|145.85|148.25|145.85|148.07|145.67|0
1654064740000|2022-06-01 06:25:40|148.42|146.02|148.77|146.37|148.77|146.37|148.42|146.02|0
1654064750000|2022-06-01 06:25:50|148.95|146.55|148.6|146.2|148.95|146.55|148.6|146.2|0
1654064760000|2022-06-01 06:26:00|148.42|146.02|148.69|146.29|148.69|146.29|148.42|146.02|0
1654064770000|2022-06-01 06:26:10|148.6|146.2|148.07|145.67|148.6|146.2|148.07|145.67|0
1654064780000|2022-06-01 06:26:20|148.25|145.85|147.9|145.5|148.25|145.85|147.9|145.5|0
1654064790000|2022-06-01 06:26:30|148.07|145.67|147.99|145.59|148.25|145.85|147.99|145.59|0
1654064800000|2022-06-01 06:26:40|148.25|145.85|148.25|145.85|148.25|145.85|148.16|145.76|0
1654064810000|2022-06-01 06:26:50|148.16|145.76|148.07|145.67|148.16|145.76|148.07|145.67|0
1654064820000|2022-06-01 06:27:00|148.25|145.85|148.42|146.02|148.42|146.02|148.07|145.67|0
1654064830000|2022-06-01 06:27:10|148.6|146.2|148.42|146.02|148.6|146.2|148.42|146.02|0
1654064840000|2022-06-01 06:27:20|148.6|146.2|148.77|146.37|148.77|146.37|148.6|146.2|0
1654064850000|2022-06-01 06:27:30|148.94|146.54|148.94|146.54|148.94|146.54|148.77|146.37|0
1654064860000|2022-06-01 06:27:40|149.47|147.07|149.47|147.07|149.47|147.07|149.39|146.99|0
1654064870000|2022-06-01 06:27:50|149.29|146.89|149.29|146.89|149.29|146.89|149.12|146.72|0
1654064880000|2022-06-01 06:28:00|149.12|146.72|149.47|147.07|149.47|147.07|149.12|146.72|0
1654064890000|2022-06-01 06:28:10|149.29|146.89|148.77|146.37|149.29|146.89|148.77|146.37|0
1654064900000|2022-06-01 06:28:20|148.59|146.19|148.59|146.19|148.77|146.37|148.59|146.19|0
1654064920000|2022-06-01 06:28:40|148.77|146.37|148.77|146.37|148.77|146.37|148.77|146.37|0
1654064930000|2022-06-01 06:28:50|148.68|146.28|149.12|146.72|149.12|146.72|148.68|146.28|0
1654064940000|2022-06-01 06:29:00|149.21|146.81|149.29|146.89|149.29|146.89|149.12|146.72|0
1654064950000|2022-06-01 06:29:10|149.47|147.07|149.29|146.89|149.47|147.07|149.29|146.89|0
1654064960000|2022-06-01 06:29:20|149.47|147.07|149.47|147.07|149.56|147.16|149.47|147.07|0
1654064970000|2022-06-01 06:29:30|149.56|147.16|149.64|147.24|149.64|147.24|149.56|147.16|0
1654064980000|2022-06-01 06:29:40|149.56|147.16|149.38|146.98|149.56|147.16|149.38|146.98|0
1654064990000|2022-06-01 06:29:50|149.47|147.07|149.38|146.98|149.47|147.07|149.38|146.98|0
1654065000000|2022-06-01 06:30:00|149.29|146.89|149.12|146.72|149.29|146.89|148.94|146.54|0
1654065010000|2022-06-01 06:30:10|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1654065020000|2022-06-01 06:30:20|149.47|147.07|149.29|146.89|149.47|147.07|149.12|146.72|0
1654065030000|2022-06-01 06:30:30|148.94|146.54|149.03|146.63|149.03|146.63|148.94|146.54|0
1654065040000|2022-06-01 06:30:40|148.94|146.54|148.76|146.36|148.94|146.54|148.59|146.19|0
1654065050000|2022-06-01 06:30:50|148.94|146.54|148.76|146.36|148.94|146.54|148.76|146.36|0
1654065060000|2022-06-01 06:31:00|148.59|146.19|148.59|146.19|148.59|146.19|148.59|146.19|0
1654065070000|2022-06-01 06:31:10|148.41|146.01|149.11|146.71|149.11|146.71|148.41|146.01|0
1654065090000|2022-06-01 06:31:30|149.03|146.63|148.76|146.36|149.03|146.63|148.76|146.36|0
1654065100000|2022-06-01 06:31:40|149.11|146.71|149.29|146.89|149.29|146.89|149.03|146.63|0
1654065110000|2022-06-01 06:31:50|149.11|146.71|149.03|146.63|149.11|146.71|148.94|146.54|0
1654065120000|2022-06-01 06:32:00|148.94|146.54|149.29|146.89|149.29|146.89|148.94|146.54|0
1654065130000|2022-06-01 06:32:10|149.2|146.8|149.11|146.71|149.29|146.89|149.11|146.71|0
1654065140000|2022-06-01 06:32:20|149.2|146.8|149.29|146.89|149.29|146.89|149.2|146.8|0
1654065150000|2022-06-01 06:32:30|149.46|147.06|149.46|147.06|149.46|147.06|149.46|147.06|0
1654065160000|2022-06-01 06:32:40|149.29|146.89|149.46|147.06|149.46|147.06|149.29|146.89|0
1654065170000|2022-06-01 06:32:50|149.29|146.89|149.29|146.89|149.46|147.06|149.29|146.89|0
1654065180000|2022-06-01 06:33:00|149.38|146.98|149.11|146.71|149.38|146.98|149.11|146.71|0
1654065190000|2022-06-01 06:33:10|149.29|146.89|149.11|146.71|149.29|146.89|149.11|146.71|0
1654065200000|2022-06-01 06:33:20|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1654065210000|2022-06-01 06:33:30|149.11|146.71|148.94|146.54|149.11|146.71|148.94|146.54|0
1654065220000|2022-06-01 06:33:40|148.76|146.36|148.76|146.36|148.76|146.36|148.76|146.36|0
1654065230000|2022-06-01 06:33:50|149.03|146.63|148.93|146.53|149.03|146.63|148.93|146.53|0
1654065240000|2022-06-01 06:34:00|149.11|146.71|149.11|146.71|149.28|146.88|149.11|146.71|0
1654065250000|2022-06-01 06:34:10|148.76|146.36|149.28|146.88|149.28|146.88|148.76|146.36|0
1654065260000|2022-06-01 06:34:20|149.2|146.8|149.11|146.71|149.38|146.98|149.11|146.71|0
1654065270000|2022-06-01 06:34:30|149.2|146.8|149.11|146.71|149.2|146.8|149.11|146.71|0
1654065280000|2022-06-01 06:34:40|149.2|146.8|149.63|147.23|149.63|147.23|149.2|146.8|0
1654065300000|2022-06-01 06:35:00|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1654065310000|2022-06-01 06:35:10|149.98|147.58|150.08|147.68|150.08|147.68|149.98|147.58|0
1654065320000|2022-06-01 06:35:20|149.98|147.58|150.16|147.76|150.34|147.94|149.98|147.58|0
1654065330000|2022-06-01 06:35:30|150.51|148.11|150.6|148.2|150.6|148.2|150.51|148.11|0
1654065340000|2022-06-01 06:35:40|150.43|148.03|150.6|148.2|150.78|148.38|150.33|147.93|0
1654065350000|2022-06-01 06:35:50|150.69|148.29|150.69|148.29|150.69|148.29|150.51|148.11|0
1654065360000|2022-06-01 06:36:00|150.51|148.11|150.69|148.29|150.69|148.29|150.33|147.93|0
1654065370000|2022-06-01 06:36:10|150.6|148.2|150.69|148.29|151.04|148.64|150.6|148.2|0
1654065380000|2022-06-01 06:36:20|150.78|148.38|150.86|148.46|150.86|148.46|150.78|148.38|0
1654065390000|2022-06-01 06:36:30|151.04|148.64|151.31|148.91|151.31|148.91|151.04|148.64|0
1654065400000|2022-06-01 06:36:40|151.21|148.81|151.39|148.99|151.39|148.99|151.21|148.81|0
1654065410000|2022-06-01 06:36:50|151.48|149.08|151.39|148.99|151.57|149.17|151.39|148.99|0
1654065420000|2022-06-01 06:37:00|151.57|149.17|151.3|148.9|151.57|149.17|151.21|148.81|0
1654065430000|2022-06-01 06:37:10|151.04|148.64|151.3|148.9|151.3|148.9|151.04|148.64|0
1654065440000|2022-06-01 06:37:20|151.21|148.81|150.95|148.55|151.21|148.81|150.95|148.55|0
1654065450000|2022-06-01 06:37:30|151.04|148.64|151.04|148.64|151.04|148.64|150.68|148.28|0
1654065460000|2022-06-01 06:37:40|151.21|148.81|151.39|148.99|151.39|148.99|151.21|148.81|0
1654065470000|2022-06-01 06:37:50|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1654065480000|2022-06-01 06:38:00|150.86|148.46|150.68|148.28|150.95|148.55|150.68|148.28|0
1654065490000|2022-06-01 06:38:10|149.98|147.58|150.42|148.02|150.68|148.28|149.98|147.58|0
1654065500000|2022-06-01 06:38:20|150.16|147.76|149.98|147.58|150.16|147.76|149.98|147.58|0
1654065510000|2022-06-01 06:38:30|150.07|147.67|150.07|147.67|150.16|147.76|149.98|147.58|0
1654065520000|2022-06-01 06:38:40|149.98|147.58|149.63|147.23|149.98|147.58|149.63|147.23|0
1654065530000|2022-06-01 06:38:50|149.37|146.97|148.84|146.44|149.37|146.97|148.84|146.44|0
1654065540000|2022-06-01 06:39:00|148.75|146.35|148.93|146.53|148.93|146.53|148.67|146.27|0
1654065550000|2022-06-01 06:39:10|149.1|146.7|148.93|146.53|149.1|146.7|148.84|146.44|0
1654065560000|2022-06-01 06:39:20|149.1|146.7|149.63|147.23|149.63|147.23|149.1|146.7|0
1654065570000|2022-06-01 06:39:30|149.8|147.4|149.98|147.58|149.98|147.58|149.8|147.4|0
1654065580000|2022-06-01 06:39:40|149.8|147.4|149.72|147.32|149.8|147.4|149.72|147.32|0
1654065590000|2022-06-01 06:39:50|149.45|147.05|149.45|147.05|149.45|147.05|149.45|147.05|0
1654065600000|2022-06-01 06:40:00|149.28|146.88|149.28|146.88|149.45|147.05|149.28|146.88|0
1654065610000|2022-06-01 06:40:10|148.93|146.53|148.75|146.35|148.93|146.53|148.58|146.18|0
1654065630000|2022-06-01 06:40:30|148.58|146.18|148.49|146.09|148.58|146.18|148.49|146.09|0
1654065640000|2022-06-01 06:40:40|148.58|146.18|148.58|146.18|148.58|146.18|148.58|146.18|0
1654065650000|2022-06-01 06:40:50|148.57|146.17|148.57|146.17|148.57|146.17|148.57|146.17|0
1654065660000|2022-06-01 06:41:00|148.49|146.09|148.49|146.09|148.49|146.09|148.49|146.09|0
1654065670000|2022-06-01 06:41:10|148.57|146.17|148.4|146|148.57|146.17|148.4|146|0
1654065680000|2022-06-01 06:41:20|148.23|145.83|148.05|145.65|148.23|145.83|148.05|145.65|0
1654065690000|2022-06-01 06:41:30|148.14|145.74|148.22|145.82|148.23|145.83|148.14|145.74|0
1654065700000|2022-06-01 06:41:40|148.14|145.74|148.05|145.65|148.14|145.74|148.05|145.65|0
1654065710000|2022-06-01 06:41:50|147.88|145.48|148.4|146|148.4|146|147.88|145.48|0
1654065720000|2022-06-01 06:42:00|148.05|145.65|148.22|145.82|148.22|145.82|148.05|145.65|0
1654065730000|2022-06-01 06:42:10|148.57|146.17|148.57|146.17|148.75|146.35|148.57|146.17|0
1654065740000|2022-06-01 06:42:20|148.75|146.35|148.84|146.44|148.84|146.44|148.75|146.35|0
1654065750000|2022-06-01 06:42:30|149.01|146.61|149.19|146.79|149.45|147.05|149.01|146.61|0
1654065760000|2022-06-01 06:42:40|148.92|146.52|148.75|146.35|148.92|146.52|148.75|146.35|0
1654065770000|2022-06-01 06:42:50|148.66|146.26|148.4|146|148.66|146.26|148.4|146|0
1654065790000|2022-06-01 06:43:10|148.22|145.82|147.79|145.39|148.22|145.82|147.79|145.39|0
1654065800000|2022-06-01 06:43:20|147.87|145.47|147.7|145.3|147.87|145.47|147.7|145.3|0
1654065810000|2022-06-01 06:43:30|147.35|144.95|147.44|145.04|147.44|145.04|147.35|144.95|0
1654065820000|2022-06-01 06:43:40|147.18|144.78|147.7|145.3|147.7|145.3|147.18|144.78|0
1654065830000|2022-06-01 06:43:50|147.62|145.22|147.7|145.3|147.7|145.3|147.52|145.12|0
1654065840000|2022-06-01 06:44:00|147.52|145.12|147|144.6|147.52|145.12|147|144.6|0
1654065850000|2022-06-01 06:44:10|146.66|144.26|146.75|144.35|146.83|144.43|146.66|144.26|0
1654065860000|2022-06-01 06:44:20|146.92|144.52|147.18|144.78|147.35|144.95|146.92|144.52|0
1654065870000|2022-06-01 06:44:30|147.35|144.95|147.52|145.12|147.52|145.12|147.35|144.95|0
1654065880000|2022-06-01 06:44:40|147.7|145.3|147.52|145.12|147.7|145.3|147.52|145.12|0
1654065890000|2022-06-01 06:44:50|147.61|145.21|147.52|145.12|147.61|145.21|147.35|144.95|0
1654065900000|2022-06-01 06:45:00|147.61|145.21|147.7|145.3|147.7|145.3|147.61|145.21|0
1654065910000|2022-06-01 06:45:10|147.87|145.47|148.05|145.65|148.05|145.65|147.87|145.47|0
1654065920000|2022-06-01 06:45:20|147.87|145.47|148.04|145.64|148.04|145.64|147.87|145.47|0
1654065930000|2022-06-01 06:45:30|147.96|145.56|148.14|145.74|148.14|145.74|147.96|145.56|0
1654065940000|2022-06-01 06:45:40|148.22|145.82|148.13|145.73|148.22|145.82|148.13|145.73|0
1654065950000|2022-06-01 06:45:50|148.22|145.82|147|144.6|148.22|145.82|147|144.6|0
1654065960000|2022-06-01 06:46:00|147.26|144.86|147|144.6|147.26|144.86|147|144.6|0
1654065970000|2022-06-01 06:46:10|146.92|144.52|146.83|144.43|146.92|144.52|146.83|144.43|0
1654065980000|2022-06-01 06:46:20|146.65|144.25|146.83|144.43|146.83|144.43|146.65|144.25|0
1654065990000|2022-06-01 06:46:30|146.74|144.34|146.83|144.43|146.83|144.43|146.65|144.25|0
1654066000000|2022-06-01 06:46:40|146.74|144.34|146.83|144.43|146.83|144.43|146.65|144.25|0
1654066010000|2022-06-01 06:46:50|146.65|144.25|146.48|144.08|146.65|144.25|146.13|143.73|0
1654066020000|2022-06-01 06:47:00|146.57|144.17|146.3|143.9|146.65|144.25|146.3|143.9|0
1654066030000|2022-06-01 06:47:10|145.96|143.56|146.13|143.73|146.22|143.82|145.96|143.56|0
1654066040000|2022-06-01 06:47:20|145.96|143.56|145.78|143.38|146.05|143.65|145.78|143.38|0
1654066050000|2022-06-01 06:47:30|146.13|143.73|146.3|143.9|146.3|143.9|146.05|143.65|0
1654066060000|2022-06-01 06:47:40|146.13|143.73|146.48|144.08|146.48|144.08|146.13|143.73|0
1654066070000|2022-06-01 06:47:50|146.3|143.9|146.39|143.99|146.48|144.08|146.3|143.9|0
1654066080000|2022-06-01 06:48:00|146.48|144.08|146.48|144.08|146.48|144.08|146.48|144.08|0
1654066090000|2022-06-01 06:48:10|146.3|143.9|146.3|143.9|146.48|144.08|146.3|143.9|0
1654066100000|2022-06-01 06:48:20|146.13|143.73|146.05|143.65|146.48|144.08|146.05|143.65|0
1654066110000|2022-06-01 06:48:30|145.7|143.3|145.78|143.38|145.78|143.38|145.7|143.3|0
1654066120000|2022-06-01 06:48:40|145.96|143.56|145.96|143.56|145.96|143.56|145.78|143.38|0
1654066130000|2022-06-01 06:48:50|146.05|143.65|146.3|143.9|146.3|143.9|146.05|143.65|0
1654066140000|2022-06-01 06:49:00|145.87|143.47|145.78|143.38|145.96|143.56|145.78|143.38|0
1654066150000|2022-06-01 06:49:10|145.61|143.21|145.61|143.21|145.7|143.3|145.61|143.21|0
1654066160000|2022-06-01 06:49:20|145.78|143.38|145.95|143.55|145.95|143.55|145.78|143.38|0
1654066170000|2022-06-01 06:49:30|145.7|143.3|145.78|143.38|145.78|143.38|145.7|143.3|0
1654066180000|2022-06-01 06:49:40|145.7|143.3|145.78|143.38|145.78|143.38|145.7|143.3|0
1654066190000|2022-06-01 06:49:50|145.61|143.21|145.44|143.04|145.61|143.21|145.44|143.04|0
1654066200000|2022-06-01 06:50:00|145.61|143.21|145.7|143.3|145.7|143.3|145.61|143.21|0
1654066210000|2022-06-01 06:50:10|145.78|143.38|145.95|143.55|145.95|143.55|145.78|143.38|0
1654066220000|2022-06-01 06:50:20|146.13|143.73|145.95|143.55|146.13|143.73|145.95|143.55|0
1654066230000|2022-06-01 06:50:30|145.87|143.47|145.95|143.55|145.95|143.55|145.87|143.47|0
1654066240000|2022-06-01 06:50:40|146.13|143.73|146.13|143.73|146.13|143.73|146.13|143.73|0
1654066250000|2022-06-01 06:50:50|146.39|143.99|146.3|143.9|146.47|144.07|146.3|143.9|0
1654066260000|2022-06-01 06:51:00|146.13|143.73|145.87|143.47|146.13|143.73|145.78|143.38|0
1654066270000|2022-06-01 06:51:10|145.78|143.38|146.12|143.72|146.12|143.72|145.78|143.38|0
1654066280000|2022-06-01 06:51:20|146.04|143.64|145.95|143.55|146.12|143.72|145.95|143.55|0
1654066290000|2022-06-01 06:51:30|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654066300000|2022-06-01 06:51:40|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1654066310000|2022-06-01 06:51:50|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654066320000|2022-06-01 06:52:00|146.12|143.72|146.12|143.72|146.3|143.9|146.12|143.72|0
1654066330000|2022-06-01 06:52:10|145.95|143.55|146.12|143.72|146.12|143.72|145.95|143.55|0
1654066340000|2022-06-01 06:52:20|146.21|143.81|146.99|144.59|146.99|144.59|146.21|143.81|0
1654066350000|2022-06-01 06:52:30|146.82|144.42|146.82|144.42|146.82|144.42|146.47|144.07|0
1654066360000|2022-06-01 06:52:40|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1654066370000|2022-06-01 06:52:50|146.91|144.51|146.82|144.42|146.91|144.51|146.82|144.42|0
1654066380000|2022-06-01 06:53:00|146.99|144.59|146.82|144.42|146.99|144.59|146.82|144.42|0
1654066390000|2022-06-01 06:53:10|146.99|144.59|146.99|144.59|147.16|144.76|146.99|144.59|0
1654066400000|2022-06-01 06:53:20|147.16|144.76|146.99|144.59|147.16|144.76|146.99|144.59|0
1654066410000|2022-06-01 06:53:30|147.16|144.76|147.16|144.76|147.16|144.76|147.16|144.76|0
1654066420000|2022-06-01 06:53:40|147.25|144.85|147.34|144.94|147.34|144.94|147.25|144.85|0
1654066430000|2022-06-01 06:53:50|147.16|144.76|147.16|144.76|147.16|144.76|147.08|144.68|0
1654066440000|2022-06-01 06:54:00|146.9|144.5|146.81|144.41|146.9|144.5|146.81|144.41|0
1654066450000|2022-06-01 06:54:10|146.73|144.33|146.81|144.41|146.81|144.41|146.73|144.33|0
1654066460000|2022-06-01 06:54:20|146.99|144.59|147.16|144.76|147.16|144.76|146.99|144.59|0
1654066470000|2022-06-01 06:54:30|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1654066480000|2022-06-01 06:54:40|146.81|144.41|146.64|144.24|146.81|144.41|146.64|144.24|0
1654066490000|2022-06-01 06:54:50|146.47|144.07|146.64|144.24|146.64|144.24|146.47|144.07|0
1654066500000|2022-06-01 06:55:00|146.56|144.16|146.29|143.89|146.56|144.16|146.29|143.89|0
1654066510000|2022-06-01 06:55:10|146.47|144.07|146.29|143.89|146.64|144.24|146.29|143.89|0
1654066520000|2022-06-01 06:55:20|146.12|143.72|146.38|143.98|146.38|143.98|146.12|143.72|0
1654066530000|2022-06-01 06:55:30|146.29|143.89|146.12|143.72|146.29|143.89|146.12|143.72|0
1654066540000|2022-06-01 06:55:40|145.95|143.55|146.29|143.89|146.29|143.89|145.95|143.55|0
1654066550000|2022-06-01 06:55:50|146.64|144.24|146.29|143.89|146.64|144.24|146.29|143.89|0
1654066560000|2022-06-01 06:56:00|146.21|143.81|146.12|143.72|146.21|143.81|145.94|143.54|0
1654066570000|2022-06-01 06:56:10|145.94|143.54|145.77|143.37|145.94|143.54|145.77|143.37|0
1654066580000|2022-06-01 06:56:20|145.6|143.2|146.29|143.89|146.29|143.89|145.6|143.2|0
1654066590000|2022-06-01 06:56:30|146.38|143.98|146.55|144.15|146.64|144.24|146.38|143.98|0
1654066600000|2022-06-01 06:56:40|146.64|144.24|146.46|144.06|146.64|144.24|146.46|144.06|0
1654066610000|2022-06-01 06:56:50|146.38|143.98|146.64|144.24|146.64|144.24|146.38|143.98|0
1654066620000|2022-06-01 06:57:00|146.55|144.15|146.03|143.63|146.55|144.15|146.03|143.63|0
1654066630000|2022-06-01 06:57:10|145.94|143.54|145.77|143.37|145.94|143.54|145.77|143.37|0
1654066640000|2022-06-01 06:57:20|145.94|143.54|146.12|143.72|146.12|143.72|145.94|143.54|0
1654066650000|2022-06-01 06:57:30|146.03|143.63|146.38|143.98|146.38|143.98|146.03|143.63|0
1654066660000|2022-06-01 06:57:40|146.46|144.06|146.21|143.81|146.46|144.06|146.12|143.72|0
1654066670000|2022-06-01 06:57:50|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1654066680000|2022-06-01 06:58:00|146.38|143.98|146.29|143.89|146.46|144.06|146.29|143.89|0
1654066690000|2022-06-01 06:58:10|146.46|144.06|146.63|144.23|146.63|144.23|146.46|144.06|0
1654066700000|2022-06-01 06:58:20|146.55|144.15|146.46|144.06|146.55|144.15|146.46|144.06|0
1654066710000|2022-06-01 06:58:30|146.38|143.98|146.29|143.89|146.38|143.98|146.29|143.89|0
1654066720000|2022-06-01 06:58:40|146.46|144.06|146.38|143.98|146.46|144.06|146.38|143.98|0
1654066730000|2022-06-01 06:58:50|146.46|144.06|146.46|144.06|146.46|144.06|146.29|143.89|0
1654066740000|2022-06-01 06:59:00|146.29|143.89|146.46|144.06|146.46|144.06|146.29|143.89|0
1654066750000|2022-06-01 06:59:10|146.63|144.23|146.63|144.23|146.9|144.5|146.63|144.23|0
1654066760000|2022-06-01 06:59:20|146.81|144.41|146.63|144.23|146.81|144.41|146.63|144.23|0
1654066770000|2022-06-01 06:59:30|146.46|144.06|146.55|144.15|146.55|144.15|146.29|143.89|0
1654066780000|2022-06-01 06:59:40|146.46|144.06|146.11|143.71|146.46|144.06|146.11|143.71|0
1654066790000|2022-06-01 06:59:50|146.29|143.89|145.94|143.54|146.29|143.89|145.94|143.54|0
1654066800000|2022-06-01 07:00:00|145.77|143.37|146.28|143.88|146.9|144.5|145.77|143.37|0
1654066810000|2022-06-01 07:00:10|145.77|143.37|144.39|141.99|145.77|143.37|144.21|141.81|0
1654066820000|2022-06-01 07:00:20|144.9|142.5|144.47|142.07|144.9|142.5|144.04|141.64|0
1654066830000|2022-06-01 07:00:30|144.38|141.98|143.96|141.56|144.38|141.98|143.35|140.95|0
1654066840000|2022-06-01 07:00:40|144.04|141.64|144.56|142.16|144.56|142.16|144.04|141.64|0
1654066850000|2022-06-01 07:00:50|144.73|142.33|144.82|142.42|144.9|142.5|144.73|142.33|0
1654066860000|2022-06-01 07:01:00|144.38|141.98|144.56|142.16|144.56|142.16|144.04|141.64|0
1654066870000|2022-06-01 07:01:10|145.25|142.85|145.42|143.02|145.59|143.19|145.25|142.85|0
1654066880000|2022-06-01 07:01:20|145.76|143.36|146.28|143.88|146.28|143.88|145.76|143.36|0
1654066890000|2022-06-01 07:01:30|146.11|143.71|146.28|143.88|146.28|143.88|145.94|143.54|0
1654066900000|2022-06-01 07:01:40|146.46|144.06|146.8|144.4|146.8|144.4|146.46|144.06|0
1654066910000|2022-06-01 07:01:50|146.89|144.49|147.32|144.92|147.32|144.92|146.89|144.49|0
1654066920000|2022-06-01 07:02:00|147.5|145.1|148.02|145.62|148.02|145.62|147.32|144.92|0
1654066930000|2022-06-01 07:02:10|148.19|145.79|147.85|145.45|148.19|145.79|147.67|145.27|0
1654066940000|2022-06-01 07:02:20|147.76|145.36|147.32|144.92|147.76|145.36|147.32|144.92|0
1654066950000|2022-06-01 07:02:30|147.5|145.1|147.5|145.1|147.5|145.1|147.5|145.1|0
1654066960000|2022-06-01 07:02:40|147.32|144.92|146.72|144.32|147.32|144.92|146.72|144.32|0
1654066970000|2022-06-01 07:02:50|146.54|144.14|146.45|144.05|146.54|144.14|146.45|144.05|0
1654066980000|2022-06-01 07:03:00|146.63|144.23|146.8|144.4|147.24|144.84|146.63|144.23|0
1654066990000|2022-06-01 07:03:10|147.15|144.75|147.15|144.75|147.15|144.75|147.06|144.66|0
1654067000000|2022-06-01 07:03:20|147.59|145.19|147.84|145.44|147.84|145.44|147.59|145.19|0
1654067010000|2022-06-01 07:03:30|147.67|145.27|147.32|144.92|147.67|145.27|147.32|144.92|0
1654067020000|2022-06-01 07:03:40|147.5|145.1|147.15|144.75|147.5|145.1|147.15|144.75|0
1654067030000|2022-06-01 07:03:50|146.97|144.57|147.15|144.75|147.15|144.75|146.8|144.4|0
1654067040000|2022-06-01 07:04:00|147.49|145.09|146.63|144.23|147.49|145.09|146.63|144.23|0
1654067050000|2022-06-01 07:04:10|146.97|144.57|146.11|143.71|146.97|144.57|146.11|143.71|0
1654067060000|2022-06-01 07:04:20|145.93|143.53|145.59|143.19|146.37|143.97|145.59|143.19|0
1654067070000|2022-06-01 07:04:30|145.76|143.36|145.24|142.84|145.76|143.36|145.24|142.84|0
1654067080000|2022-06-01 07:04:40|145.33|142.93|145.93|143.53|145.93|143.53|145.33|142.93|0
1654067090000|2022-06-01 07:04:50|145.59|143.19|145.68|143.28|145.68|143.28|145.41|143.01|0
1654067100000|2022-06-01 07:05:00|145.39|143.39|144.96|142.96|145.39|143.39|144.87|142.87|0
1654067110000|2022-06-01 07:05:10|144.78|142.78|144.52|142.52|144.78|142.78|144.52|142.52|0
1654067120000|2022-06-01 07:05:20|145.04|143.04|145.65|143.65|145.65|143.65|145.04|143.04|0
1654067130000|2022-06-01 07:05:30|145.56|143.56|145.9|143.9|146.08|144.08|145.56|143.56|0
1654067140000|2022-06-01 07:05:40|146.25|144.25|147.21|145.21|147.21|145.21|146.25|144.25|0
1654067150000|2022-06-01 07:05:50|147.03|145.03|147.38|145.38|147.38|145.38|146.77|144.77|0
1654067160000|2022-06-01 07:06:00|147.29|145.29|146.94|144.94|147.29|145.29|146.69|144.69|0
1654067170000|2022-06-01 07:06:10|147.21|145.21|146.6|144.6|147.21|145.21|146.51|144.51|0
1654067180000|2022-06-01 07:06:20|146.94|144.94|146.94|144.94|146.94|144.94|146.94|144.94|0
1654067190000|2022-06-01 07:06:30|147.12|145.12|147.12|145.12|147.29|145.29|146.94|144.94|0
1654067200000|2022-06-01 07:06:40|147.21|145.21|147.21|145.21|147.29|145.29|147.21|145.21|0
1654067210000|2022-06-01 07:06:50|147.29|145.29|147.12|145.12|147.29|145.29|146.77|144.77|0
1654067220000|2022-06-01 07:07:00|147.03|145.03|147.03|145.03|147.12|145.12|146.94|144.94|0
1654067230000|2022-06-01 07:07:10|146.86|144.86|146.07|144.07|146.86|144.86|146.07|144.07|0
1654067240000|2022-06-01 07:07:20|146.25|144.25|146.42|144.42|146.77|144.77|146.25|144.25|0
1654067250000|2022-06-01 07:07:30|146.07|144.07|146.25|144.25|146.25|144.25|146.07|144.07|0
1654067260000|2022-06-01 07:07:40|146.07|144.07|145.9|143.9|146.42|144.42|145.9|143.9|0
1654067270000|2022-06-01 07:07:50|145.99|143.99|145.38|143.38|145.99|143.99|145.38|143.38|0
1654067280000|2022-06-01 07:08:00|145.82|143.82|146.07|144.07|146.07|144.07|145.73|143.73|0
1654067290000|2022-06-01 07:08:10|145.64|143.64|144.95|142.95|145.64|143.64|144.95|142.95|0
1654067300000|2022-06-01 07:08:20|144.86|142.86|145.55|143.55|145.55|143.55|144.86|142.86|0
1654067310000|2022-06-01 07:08:30|145.21|143.21|145.21|143.21|145.21|143.21|145.03|143.03|0
1654067320000|2022-06-01 07:08:40|145.12|143.12|145.03|143.03|145.12|143.12|144.95|142.95|0
1654067330000|2022-06-01 07:08:50|145.21|143.21|144.86|142.86|145.21|143.21|144.86|142.86|0
1654067340000|2022-06-01 07:09:00|144.34|142.34|144|142|144.34|142.34|144|142|0
1654067350000|2022-06-01 07:09:10|143.31|141.31|143.31|141.31|143.31|141.31|143.06|141.06|0
1654067360000|2022-06-01 07:09:20|143.48|141.48|144.52|142.52|144.52|142.52|143.48|141.48|0
1654067370000|2022-06-01 07:09:30|144.86|142.86|145.21|143.21|145.21|143.21|144.86|142.86|0
1654067380000|2022-06-01 07:09:40|145.03|143.03|145.72|143.72|145.72|143.72|145.03|143.03|0
1654067390000|2022-06-01 07:09:50|145.3|143.3|145.47|143.47|145.47|143.47|145.3|143.3|0
1654067400000|2022-06-01 07:10:00|145.55|143.55|146.07|144.07|146.07|144.07|145.55|143.55|0
1654067410000|2022-06-01 07:10:10|145.81|143.81|144.95|142.95|145.81|143.81|144.95|142.95|0
1654067420000|2022-06-01 07:10:20|145.2|143.2|145.55|143.55|145.81|143.81|145.2|143.2|0
1654067430000|2022-06-01 07:10:30|145.38|143.38|144.86|142.86|145.38|143.38|144.86|142.86|0
1654067440000|2022-06-01 07:10:40|144.69|142.69|144.86|142.86|145.03|143.03|144.69|142.69|0
1654067450000|2022-06-01 07:10:50|144.69|142.69|144.69|142.69|144.69|142.69|144.69|142.69|0
1654067460000|2022-06-01 07:11:00|144.95|142.95|143.91|141.91|144.95|142.95|143.91|141.91|0
1654067470000|2022-06-01 07:11:10|143.48|141.48|143.65|141.65|143.65|141.65|143.48|141.48|0
1654067480000|2022-06-01 07:11:20|143.82|141.82|143.82|141.82|144.09|142.09|143.82|141.82|0
1654067490000|2022-06-01 07:11:30|144.17|142.17|143.65|141.65|144.17|142.17|143.65|141.65|0
1654067500000|2022-06-01 07:11:40|143.74|141.74|143.14|141.14|143.74|141.74|143.14|141.14|0
1654067510000|2022-06-01 07:11:50|143.31|141.31|143.48|141.48|143.48|141.48|143.31|141.31|0
1654067520000|2022-06-01 07:12:00|143.31|141.31|142.62|140.62|143.31|141.31|142.45|140.45|0
1654067530000|2022-06-01 07:12:10|142.45|140.45|142.62|140.62|142.62|140.62|142.45|140.45|0
1654067540000|2022-06-01 07:12:20|143.23|141.23|143.31|141.31|143.31|141.31|143.05|141.05|0
1654067550000|2022-06-01 07:12:30|143.14|141.14|142.96|140.96|143.14|141.14|142.96|140.96|0
1654067560000|2022-06-01 07:12:40|143.14|141.14|143.82|141.82|143.82|141.82|143.14|141.14|0
1654067570000|2022-06-01 07:12:50|143.99|141.99|143.99|141.99|143.99|141.99|143.99|141.99|0
1654067580000|2022-06-01 07:13:00|143.91|141.91|144.17|142.17|144.34|142.34|143.74|141.74|0
1654067590000|2022-06-01 07:13:10|143.74|141.74|143.91|141.91|144.17|142.17|143.74|141.74|0
1654067600000|2022-06-01 07:13:20|144.17|142.17|143.82|141.82|144.17|142.17|143.82|141.82|0
1654067610000|2022-06-01 07:13:30|143.31|141.31|143.31|141.31|143.31|141.31|142.96|140.96|0
1654067620000|2022-06-01 07:13:40|143.13|141.13|142.96|140.96|143.31|141.31|142.96|140.96|0
1654067630000|2022-06-01 07:13:50|143.05|141.05|142.96|140.96|143.05|141.05|142.96|140.96|0
1654067640000|2022-06-01 07:14:00|143.05|141.05|143.65|141.65|143.65|141.65|142.96|140.96|0
1654067650000|2022-06-01 07:14:10|143.99|141.99|143.65|141.65|143.99|141.99|143.65|141.65|0
1654067660000|2022-06-01 07:14:20|143.48|141.48|143.91|141.91|143.99|141.99|143.31|141.31|0
1654067670000|2022-06-01 07:14:30|143.82|141.82|143.99|141.99|143.99|141.99|143.82|141.82|0
1654067680000|2022-06-01 07:14:40|143.91|141.91|144.16|142.16|144.16|142.16|143.91|141.91|0
1654067690000|2022-06-01 07:14:50|144.34|142.34|144.34|142.34|144.34|142.34|144.08|142.08|0
1654067700000|2022-06-01 07:15:00|144.16|142.16|144.85|142.85|144.85|142.85|144.16|142.16|0
1654067710000|2022-06-01 07:15:10|145.2|143.2|145.02|143.02|145.2|143.2|145.02|143.02|0
1654067720000|2022-06-01 07:15:20|144.85|142.85|144.51|142.51|144.85|142.85|144.51|142.51|0
1654067740000|2022-06-01 07:15:40|144.16|142.16|143.47|141.47|144.16|142.16|143.47|141.47|0
1654067750000|2022-06-01 07:15:50|143.56|141.56|143.13|141.13|143.82|141.82|143.13|141.13|0
1654067760000|2022-06-01 07:16:00|143.47|141.47|143.3|141.3|143.47|141.47|143.22|141.22|0
1654067770000|2022-06-01 07:16:10|144.16|142.16|143.47|141.47|144.16|142.16|143.47|141.47|0
1654067780000|2022-06-01 07:16:20|143.65|141.65|143.82|141.82|143.82|141.82|143.47|141.47|0
1654067790000|2022-06-01 07:16:30|143.65|141.65|143.47|141.47|143.65|141.65|143.39|141.39|0
1654067800000|2022-06-01 07:16:40|143.13|141.13|143.3|141.3|143.47|141.47|143.13|141.13|0
1654067810000|2022-06-01 07:16:50|142.96|140.96|143.64|141.64|143.73|141.73|142.96|140.96|0
1654067820000|2022-06-01 07:17:00|143.82|141.82|144.68|142.68|144.68|142.68|143.64|141.64|0
1654067830000|2022-06-01 07:17:10|144.33|142.33|144.5|142.5|144.77|142.77|144.33|142.33|0
1654067840000|2022-06-01 07:17:20|145.02|143.02|144.94|142.94|145.02|143.02|144.94|142.94|0
1654067850000|2022-06-01 07:17:30|144.85|142.85|144.59|142.59|144.85|142.85|144.59|142.59|0
1654067860000|2022-06-01 07:17:40|144.77|142.77|144.85|142.85|145.02|143.02|144.77|142.77|0
1654067870000|2022-06-01 07:17:50|144.68|142.68|144.85|142.85|145.02|143.02|144.68|142.68|0
1654067880000|2022-06-01 07:18:00|144.59|142.59|144.33|142.33|144.59|142.59|144.33|142.33|0
1654067890000|2022-06-01 07:18:10|144.16|142.16|144.67|142.67|144.67|142.67|144.08|142.08|0
1654067900000|2022-06-01 07:18:20|144.5|142.5|144.67|142.67|144.67|142.67|144.5|142.5|0
1654067910000|2022-06-01 07:18:30|144.5|142.5|144.67|142.67|144.67|142.67|144.42|142.42|0
1654067920000|2022-06-01 07:18:40|144.33|142.33|144.33|142.33|144.42|142.42|144.33|142.33|0
1654067930000|2022-06-01 07:18:50|144.16|142.16|144.33|142.33|144.5|142.5|144.16|142.16|0
1654067940000|2022-06-01 07:19:00|144.5|142.5|144.5|142.5|144.67|142.67|144.5|142.5|0
1654067950000|2022-06-01 07:19:10|144.67|142.67|144.59|142.59|144.67|142.67|144.59|142.59|0
1654067960000|2022-06-01 07:19:20|144.67|142.67|144.16|142.16|144.67|142.67|144.16|142.16|0
1654067970000|2022-06-01 07:19:30|143.98|141.98|143.3|141.3|143.98|141.98|143.3|141.3|0
1654067980000|2022-06-01 07:19:40|143.13|141.13|143.64|141.64|143.64|141.64|143.13|141.13|0
1654067990000|2022-06-01 07:19:50|143.47|141.47|143.98|141.98|143.98|141.98|143.47|141.47|0
1654068000000|2022-06-01 07:20:00|144.16|142.16|144.07|142.07|144.16|142.16|144.07|142.07|0
1654068010000|2022-06-01 07:20:10|144.16|142.16|143.64|141.64|144.16|142.16|143.64|141.64|0
1654068020000|2022-06-01 07:20:20|143.81|141.81|143.81|141.81|143.9|141.9|143.81|141.81|0
1654068030000|2022-06-01 07:20:30|143.9|141.9|143.98|141.98|143.98|141.98|143.64|141.64|0
1654068040000|2022-06-01 07:20:40|143.9|141.9|144.15|142.15|144.15|142.15|143.9|141.9|0
1654068050000|2022-06-01 07:20:50|144.5|142.5|144.93|142.93|144.93|142.93|144.5|142.5|0
1654068060000|2022-06-01 07:21:00|144.84|142.84|144.33|142.33|144.84|142.84|144.15|142.15|0
1654068070000|2022-06-01 07:21:10|144.07|142.07|144.33|142.33|144.42|142.42|144.07|142.07|0
1654068080000|2022-06-01 07:21:20|144.59|142.59|144.15|142.15|144.59|142.59|144.15|142.15|0
1654068090000|2022-06-01 07:21:30|143.98|141.98|144.33|142.33|144.33|142.33|143.98|141.98|0
1654068100000|2022-06-01 07:21:40|144.41|142.41|144.41|142.41|144.41|142.41|144.33|142.33|0
1654068110000|2022-06-01 07:21:50|144.32|142.32|144.07|142.07|144.32|142.32|144.07|142.07|0
1654068120000|2022-06-01 07:22:00|143.98|141.98|144.5|142.5|144.5|142.5|143.98|141.98|0
1654068130000|2022-06-01 07:22:10|145.01|143.01|145.88|143.88|145.88|143.88|145.01|143.01|0
1654068140000|2022-06-01 07:22:20|146.57|144.57|146.66|144.66|146.66|144.66|146.22|144.22|0
1654068150000|2022-06-01 07:22:30|146.92|144.92|146.92|144.92|146.92|144.92|146.92|144.92|0
1654068160000|2022-06-01 07:22:40|147.09|145.09|147.09|145.09|147.09|145.09|146.92|144.92|0
1654068170000|2022-06-01 07:22:50|147.27|145.27|146.57|144.57|147.27|145.27|146.4|144.4|0
1654068180000|2022-06-01 07:23:00|146.74|144.74|146.49|144.49|146.74|144.74|146.49|144.49|0
1654068190000|2022-06-01 07:23:10|146.57|144.57|145.88|143.88|146.57|144.57|145.88|143.88|0
1654068200000|2022-06-01 07:23:20|146.31|144.31|145.97|143.97|146.31|144.31|145.97|143.97|0
1654068210000|2022-06-01 07:23:30|145.88|143.88|146.05|144.05|146.05|144.05|145.88|143.88|0
1654068220000|2022-06-01 07:23:40|146.22|144.22|146.22|144.22|146.31|144.31|146.22|144.22|0
1654068230000|2022-06-01 07:23:50|146.05|144.05|145.36|143.36|146.05|144.05|145.36|143.36|0
1654068240000|2022-06-01 07:24:00|145.45|143.45|145.36|143.36|145.45|143.45|145.18|143.18|0
1654068250000|2022-06-01 07:24:10|145.53|143.53|145.53|143.53|145.53|143.53|145.53|143.53|0
1654068260000|2022-06-01 07:24:20|145.88|143.88|145.62|143.62|145.88|143.88|145.62|143.62|0
1654068270000|2022-06-01 07:24:30|145.7|143.7|145.79|143.79|145.88|143.88|145.7|143.7|0
1654068280000|2022-06-01 07:24:40|145.7|143.7|145.87|143.87|145.87|143.87|145.7|143.7|0
1654068290000|2022-06-01 07:24:50|145.96|143.96|145.7|143.7|145.96|143.96|145.7|143.7|0
1654068300000|2022-06-01 07:25:00|145.87|143.87|146.57|144.57|146.83|144.83|145.87|143.87|0
1654068310000|2022-06-01 07:25:10|146.39|144.39|146.05|144.05|146.39|144.39|146.05|144.05|0
1654068320000|2022-06-01 07:25:20|146.39|144.39|146.57|144.57|146.74|144.74|146.39|144.39|0
1654068330000|2022-06-01 07:25:30|146.66|144.66|146.48|144.48|146.66|144.66|146.31|144.31|0
1654068340000|2022-06-01 07:25:40|146.22|144.22|145.7|143.7|146.22|144.22|145.7|143.7|0
1654068350000|2022-06-01 07:25:50|145.53|143.53|145.62|143.62|145.7|143.7|145.53|143.53|0
1654068360000|2022-06-01 07:26:00|145.44|143.44|145.27|143.27|145.44|143.44|145.18|143.18|0
1654068370000|2022-06-01 07:26:10|145.18|143.18|144.84|142.84|145.35|143.35|144.84|142.84|0
1654068380000|2022-06-01 07:26:20|145.01|143.01|144.75|142.75|145.01|143.01|144.66|142.66|0
1654068390000|2022-06-01 07:26:30|145.01|143.01|145.18|143.18|145.18|143.18|144.92|142.92|0
1654068400000|2022-06-01 07:26:40|145.27|143.27|145.01|143.01|145.27|143.27|145.01|143.01|0
1654068410000|2022-06-01 07:26:50|145.1|143.1|145.18|143.18|145.18|143.18|145.01|143.01|0
1654068420000|2022-06-01 07:27:00|145.27|143.27|145.52|143.52|145.53|143.53|145.27|143.27|0
1654068430000|2022-06-01 07:27:10|145.7|143.7|145.44|143.44|145.7|143.7|145.44|143.44|0
1654068440000|2022-06-01 07:27:20|145.61|143.61|145.52|143.52|145.61|143.61|145.18|143.18|0
1654068450000|2022-06-01 07:27:30|145.35|143.35|145.18|143.18|145.52|143.52|145.01|143.01|0
1654068460000|2022-06-01 07:27:40|145.01|143.01|145.01|143.01|145.01|143.01|144.83|142.83|0
1654068470000|2022-06-01 07:27:50|144.83|142.83|145.01|143.01|145.01|143.01|144.83|142.83|0
1654068480000|2022-06-01 07:28:00|144.49|142.49|144.92|142.92|145.18|143.18|144.49|142.49|0
1654068490000|2022-06-01 07:28:10|144.83|142.83|144.66|142.66|144.83|142.83|144.66|142.66|0
1654068500000|2022-06-01 07:28:20|144.83|142.83|144.4|142.4|144.83|142.83|144.4|142.4|0
1654068510000|2022-06-01 07:28:30|143.97|141.97|143.89|141.89|144.14|142.14|143.89|141.89|0
1654068520000|2022-06-01 07:28:40|143.8|141.8|144.14|142.14|144.23|142.23|143.8|141.8|0
1654068530000|2022-06-01 07:28:50|144.23|142.23|144.66|142.66|144.83|142.83|144.23|142.23|0
1654068540000|2022-06-01 07:29:00|144.4|142.4|145.35|143.35|145.35|143.35|144.4|142.4|0
1654068550000|2022-06-01 07:29:10|145.27|143.27|145|143|145.27|143.27|144.83|142.83|0
1654068560000|2022-06-01 07:29:20|145.18|143.18|145|143|145.35|143.35|145|143|0
1654068570000|2022-06-01 07:29:30|145.27|143.27|145.18|143.18|145.52|143.52|145.18|143.18|0
1654068580000|2022-06-01 07:29:40|145.27|143.27|145.27|143.27|145.27|143.27|145|143|0
1654068590000|2022-06-01 07:29:50|145|143|145|143|145|143|144.83|142.83|0
1654068600000|2022-06-01 07:30:00|145.17|143.17|146.21|144.21|146.39|144.39|145.17|143.17|0
1654068610000|2022-06-01 07:30:10|146.04|144.04|146.91|144.91|146.91|144.91|145.96|143.96|0
1654068620000|2022-06-01 07:30:20|147|145|146.73|144.73|147|145|146.39|144.39|0
1654068630000|2022-06-01 07:30:30|146.65|144.65|145.69|143.69|146.65|144.65|145.69|143.69|0
1654068640000|2022-06-01 07:30:40|145.61|143.61|145.78|143.78|145.78|143.78|145.61|143.61|0
1654068650000|2022-06-01 07:30:50|145.69|143.69|145.69|143.69|145.69|143.69|145.61|143.61|0
1654068660000|2022-06-01 07:31:00|145.52|143.52|146.21|144.21|146.21|144.21|145.52|143.52|0
1654068670000|2022-06-01 07:31:10|146.39|144.39|146.13|144.13|146.39|144.39|146.13|144.13|0
1654068680000|2022-06-01 07:31:20|146.21|144.21|146.13|144.13|146.21|144.21|146.04|144.04|0
1654068690000|2022-06-01 07:31:30|146.21|144.21|146.04|144.04|146.21|144.21|145.78|143.78|0
1654068700000|2022-06-01 07:31:40|146.13|144.13|145.17|143.17|146.13|144.13|145.17|143.17|0
1654068710000|2022-06-01 07:31:50|145.52|143.52|145.43|143.43|145.61|143.61|145.43|143.43|0
1654068720000|2022-06-01 07:32:00|144.83|142.83|144.65|142.65|144.83|142.83|144.31|142.31|0
1654068730000|2022-06-01 07:32:10|144.48|142.48|144.31|142.31|144.48|142.48|144.23|142.23|0
1654068740000|2022-06-01 07:32:20|144.14|142.14|144.48|142.48|144.48|142.48|144.14|142.14|0
1654068750000|2022-06-01 07:32:30|144.83|142.83|145|143|145|143|144.83|142.83|0
1654068760000|2022-06-01 07:32:40|144.83|142.83|145.17|143.17|145.17|143.17|144.83|142.83|0
1654068770000|2022-06-01 07:32:50|145.34|143.34|144.65|142.65|145.34|143.34|144.65|142.65|0
1654068780000|2022-06-01 07:33:00|144.74|142.74|144.65|142.65|144.74|142.74|144.65|142.65|0
1654068790000|2022-06-01 07:33:10|144.74|142.74|144.48|142.48|144.74|142.74|144.48|142.48|0
1654068800000|2022-06-01 07:33:20|144.31|142.31|143.28|141.28|144.31|142.31|143.28|141.28|0
1654068810000|2022-06-01 07:33:30|143.1|141.1|143.1|141.1|143.1|141.1|142.85|140.85|0
1654068820000|2022-06-01 07:33:40|142.76|140.76|142.68|140.68|142.76|140.76|142.68|140.68|0
1654068830000|2022-06-01 07:33:50|142.85|140.85|143.54|141.54|143.54|141.54|142.85|140.85|0
1654068840000|2022-06-01 07:34:00|143.45|141.45|143.28|141.28|143.45|141.45|143.28|141.28|0
1654068850000|2022-06-01 07:34:10|143.45|141.45|143.27|141.27|143.45|141.45|143.27|141.27|0
1654068860000|2022-06-01 07:34:20|143.36|141.36|143.36|141.36|143.45|141.45|143.27|141.27|0
1654068870000|2022-06-01 07:34:30|143.45|141.45|143.27|141.27|143.45|141.45|143.1|141.1|0
1654068880000|2022-06-01 07:34:40|143.1|141.1|142.42|140.42|143.1|141.1|142.42|140.42|0
1654068890000|2022-06-01 07:34:50|142.59|140.59|142.51|140.51|142.59|140.59|142.51|140.51|0
1654068900000|2022-06-01 07:35:00|142.59|140.59|142.93|140.93|142.93|140.93|142.59|140.59|0
1654068910000|2022-06-01 07:35:10|143.36|141.36|143.44|141.44|143.44|141.44|143.36|141.36|0
1654068920000|2022-06-01 07:35:20|143.36|141.36|143.27|141.27|143.62|141.62|143.27|141.27|0
1654068930000|2022-06-01 07:35:30|143.1|141.1|142.68|140.68|143.1|141.1|142.68|140.68|0
1654068940000|2022-06-01 07:35:40|142.59|140.59|142.16|140.16|142.59|140.59|142.07|140.07|0
1654068950000|2022-06-01 07:35:50|142.25|140.25|142.33|140.33|142.59|140.59|142.25|140.25|0
1654068960000|2022-06-01 07:36:00|142.25|140.25|141.9|139.9|142.25|140.25|141.73|139.73|0
1654068970000|2022-06-01 07:36:10|141.99|139.99|141.73|139.73|141.99|139.99|141.73|139.73|0
1654068980000|2022-06-01 07:36:20|141.56|139.56|141.73|139.73|141.73|139.73|141.56|139.56|0
1654068990000|2022-06-01 07:36:30|142.07|140.07|142.16|140.16|142.24|140.24|142.07|140.07|0
1654069000000|2022-06-01 07:36:40|142.24|140.24|142.16|140.16|142.24|140.24|142.16|140.16|0
1654069010000|2022-06-01 07:36:50|142.41|140.41|142.24|140.24|142.41|140.41|142.24|140.24|0
1654069020000|2022-06-01 07:37:00|142.41|140.41|142.59|140.59|142.59|140.59|142.33|140.33|0
1654069030000|2022-06-01 07:37:10|142.41|140.41|142.76|140.76|142.76|140.76|142.41|140.41|0
1654069040000|2022-06-01 07:37:20|142.67|140.67|142.5|140.5|142.67|140.67|142.5|140.5|0
1654069050000|2022-06-01 07:37:30|142.41|140.41|142.41|140.41|142.5|140.5|142.41|140.41|0
1654069060000|2022-06-01 07:37:40|142.24|140.24|142.33|140.33|142.33|140.33|142.24|140.24|0
1654069070000|2022-06-01 07:37:50|142.24|140.24|142.41|140.41|142.41|140.41|142.24|140.24|0
1654069080000|2022-06-01 07:38:00|142.58|140.58|142.75|140.75|142.75|140.75|142.5|140.5|0
1654069090000|2022-06-01 07:38:10|143.1|141.1|143.1|141.1|143.1|141.1|143.1|141.1|0
1654069100000|2022-06-01 07:38:20|143.19|141.19|143.36|141.36|143.53|141.53|143.19|141.19|0
1654069110000|2022-06-01 07:38:30|143.44|141.44|143.44|141.44|143.44|141.44|143.44|141.44|0
1654069120000|2022-06-01 07:38:40|143.36|141.36|143.27|141.27|143.36|141.36|143.27|141.27|0
1654069130000|2022-06-01 07:38:50|142.93|140.93|143.01|141.01|143.27|141.27|142.93|140.93|0
1654069140000|2022-06-01 07:39:00|143.1|141.1|143.19|141.19|143.44|141.44|143.1|141.1|0
1654069150000|2022-06-01 07:39:10|143.27|141.27|143.19|141.19|143.27|141.27|143.1|141.1|0
1654069160000|2022-06-01 07:39:20|143.18|141.18|143.44|141.44|143.61|141.61|143.18|141.18|0
1654069170000|2022-06-01 07:39:30|143.61|141.61|143.61|141.61|143.61|141.61|143.61|141.61|0
1654069180000|2022-06-01 07:39:40|143.44|141.44|143.61|141.61|143.61|141.61|143.44|141.44|0
1654069200000|2022-06-01 07:40:00|144.47|142.47|144.81|142.81|144.81|142.81|144.3|142.3|0
1654069210000|2022-06-01 07:40:10|144.3|142.3|144.04|142.04|144.3|142.3|143.95|141.95|0
1654069220000|2022-06-01 07:40:20|144.12|142.12|144.12|142.12|144.12|142.12|143.95|141.95|0
1654069230000|2022-06-01 07:40:30|143.95|141.95|144.12|142.12|144.3|142.3|143.95|141.95|0
1654069240000|2022-06-01 07:40:40|144.04|142.04|144.21|142.21|144.3|142.3|144.04|142.04|0
1654069250000|2022-06-01 07:40:50|144.3|142.3|144.81|142.81|144.81|142.81|144.3|142.3|0
1654069260000|2022-06-01 07:41:00|144.64|142.64|144.56|142.56|144.64|142.64|144.56|142.56|0
1654069270000|2022-06-01 07:41:10|144.64|142.64|145.68|143.68|145.94|143.94|144.64|142.64|0
1654069280000|2022-06-01 07:41:20|145.85|143.85|146.63|144.63|146.63|144.63|145.85|143.85|0
1654069290000|2022-06-01 07:41:30|146.89|144.89|147.94|145.94|147.94|145.94|146.89|144.89|0
1654069300000|2022-06-01 07:41:40|148.11|146.11|148.63|146.63|148.63|146.63|148.11|146.11|0
1654069310000|2022-06-01 07:41:50|148.73|146.73|148.9|146.9|148.9|146.9|148.63|146.63|0
1654069320000|2022-06-01 07:42:00|148.81|146.81|148.98|146.98|148.98|146.98|148.81|146.81|0
1654069330000|2022-06-01 07:42:10|149.51|147.51|149.51|147.51|149.51|147.51|148.98|146.98|0
1654069340000|2022-06-01 07:42:20|150.21|148.21|150.04|148.04|150.3|148.3|149.86|147.86|0
1654069350000|2022-06-01 07:42:30|149.69|147.69|148.92|146.92|149.69|147.69|148.92|146.92|0
1654069360000|2022-06-01 07:42:40|150.53|148.53|150.88|148.88|150.88|148.88|150.18|148.18|0
1654069370000|2022-06-01 07:42:50|150.71|148.71|150.36|148.36|150.71|148.71|150.36|148.36|0
1654069380000|2022-06-01 07:43:00|150.18|148.18|150.18|148.18|150.36|148.36|150.18|148.18|0
1654069390000|2022-06-01 07:43:10|149.83|147.83|150.01|148.01|150.01|148.01|149.48|147.48|0
1654069400000|2022-06-01 07:43:20|149.83|147.83|149.75|147.75|149.83|147.83|149.75|147.75|0
1654069410000|2022-06-01 07:43:30|149.65|147.65|149.92|147.92|149.92|147.92|149.65|147.65|0
1654069420000|2022-06-01 07:43:40|149.57|147.57|149.48|147.48|149.65|147.65|149.48|147.48|0
1654069430000|2022-06-01 07:43:50|149.65|147.65|149.48|147.48|149.92|147.92|149.48|147.48|0
1654069440000|2022-06-01 07:44:00|149.75|147.75|149.48|147.48|149.83|147.83|149.48|147.48|0
1654069450000|2022-06-01 07:44:10|149.22|147.22|148.95|146.95|149.3|147.3|148.95|146.95|0
1654069460000|2022-06-01 07:44:20|149.22|147.22|149.3|147.3|149.3|147.3|149.22|147.22|0
1654069470000|2022-06-01 07:44:30|149.48|147.48|149.65|147.65|149.65|147.65|149.48|147.48|0
1654069480000|2022-06-01 07:44:40|149.92|147.92|150.18|148.18|150.18|148.18|149.92|147.92|0
1654069490000|2022-06-01 07:44:50|149.83|147.83|149.3|147.3|149.83|147.83|149.3|147.3|0
1654069500000|2022-06-01 07:45:00|149.13|147.13|148.95|146.95|149.13|147.13|148.95|146.95|0
1654069510000|2022-06-01 07:45:10|149.48|147.48|150|148|150|148|149.48|147.48|0
1654069520000|2022-06-01 07:45:20|149.65|147.65|150|148|150|148|149.65|147.65|0
1654069530000|2022-06-01 07:45:30|150.09|148.09|150.18|148.18|150.35|148.35|150.09|148.09|0
1654069540000|2022-06-01 07:45:40|150.35|148.35|150|148|150.35|148.35|150|148|0
1654069550000|2022-06-01 07:45:50|149.74|147.74|149.92|147.92|149.92|147.92|149.74|147.74|0
1654069560000|2022-06-01 07:46:00|149.65|147.65|149.83|147.83|149.83|147.83|149.48|147.48|0
1654069570000|2022-06-01 07:46:10|149.65|147.65|149.39|147.39|149.65|147.65|149.39|147.39|0
1654069580000|2022-06-01 07:46:20|149.48|147.48|149.3|147.3|149.48|147.48|149.3|147.3|0
1654069590000|2022-06-01 07:46:30|148.78|146.78|148.78|146.78|148.95|146.95|148.78|146.78|0
1654069600000|2022-06-01 07:46:40|148.6|146.6|148.78|146.78|148.78|146.78|148.52|146.52|0
1654069610000|2022-06-01 07:46:50|148.6|146.6|148.69|146.69|148.78|146.78|148.6|146.6|0
1654069620000|2022-06-01 07:47:00|148.43|146.43|148.78|146.78|148.78|146.78|148.34|146.34|0
1654069630000|2022-06-01 07:47:10|148.87|146.87|149.12|147.12|149.12|147.12|148.78|146.78|0
1654069640000|2022-06-01 07:47:20|149.04|147.04|149.12|147.12|149.12|147.12|149.04|147.04|0
1654069650000|2022-06-01 07:47:30|148.6|146.6|148.43|146.43|148.6|146.6|148.43|146.43|0
1654069660000|2022-06-01 07:47:40|148.78|146.78|148.6|146.6|148.78|146.78|148.6|146.6|0
1654069670000|2022-06-01 07:47:50|148.43|146.43|148.52|146.52|148.52|146.52|148.43|146.43|0
1654069680000|2022-06-01 07:48:00|148.34|146.34|148.6|146.6|148.6|146.6|148.34|146.34|0
1654069690000|2022-06-01 07:48:10|148.52|146.52|148.77|146.77|148.95|146.95|148.52|146.52|0
1654069700000|2022-06-01 07:48:20|148.69|146.69|148.43|146.43|148.69|146.69|148.43|146.43|0
1654069710000|2022-06-01 07:48:30|148.52|146.52|148.34|146.34|148.52|146.52|148.34|146.34|0
1654069720000|2022-06-01 07:48:40|148.25|146.25|148.08|146.08|148.25|146.25|148.08|146.08|0
1654069730000|2022-06-01 07:48:50|148.34|146.34|148.17|146.17|148.6|146.6|148.17|146.17|0
1654069740000|2022-06-01 07:49:00|148.08|146.08|147.73|145.73|148.08|146.08|147.73|145.73|0
1654069750000|2022-06-01 07:49:10|147.99|145.99|147.9|145.9|147.99|145.99|147.9|145.9|0
1654069760000|2022-06-01 07:49:20|147.82|145.82|147.73|145.73|147.82|145.82|147.73|145.73|0
1654069770000|2022-06-01 07:49:30|147.64|145.64|147.82|145.82|147.9|145.9|147.64|145.64|0
1654069780000|2022-06-01 07:49:40|147.73|145.73|147.73|145.73|147.73|145.73|147.73|145.73|0
1654069790000|2022-06-01 07:49:50|147.9|145.9|148.25|146.25|148.25|146.25|147.9|145.9|0
1654069800000|2022-06-01 07:50:00|147.99|145.99|148.25|146.25|148.42|146.42|147.99|145.99|0
1654069810000|2022-06-01 07:50:10|148.07|146.07|147.64|145.64|148.07|146.07|147.64|145.64|0
1654069820000|2022-06-01 07:50:20|147.73|145.73|147.55|145.55|147.73|145.73|147.55|145.55|0
1654069830000|2022-06-01 07:50:30|147.73|145.73|147.38|145.38|147.73|145.73|147.38|145.38|0
1654069840000|2022-06-01 07:50:40|147.73|145.73|147.64|145.64|147.73|145.73|147.64|145.64|0
1654069850000|2022-06-01 07:50:50|147.55|145.55|147.03|145.03|147.55|145.55|147.03|145.03|0
1654069860000|2022-06-01 07:51:00|147.21|145.21|147.2|145.2|147.21|145.21|147.2|145.2|0
1654069870000|2022-06-01 07:51:10|147.3|145.3|147.29|145.29|147.55|145.55|147.29|145.29|0
1654069880000|2022-06-01 07:51:20|147.38|145.38|147.29|145.29|147.38|145.38|147.03|145.03|0
1654069890000|2022-06-01 07:51:30|147.38|145.38|147.38|145.38|147.38|145.38|147.29|145.29|0
1654069900000|2022-06-01 07:51:40|147.12|145.12|147.03|145.03|147.12|145.12|147.03|145.03|0
1654069910000|2022-06-01 07:51:50|147.12|145.12|147.12|145.12|147.12|145.12|147.03|145.03|0
1654069920000|2022-06-01 07:52:00|147.03|145.03|147.2|145.2|147.2|145.2|147.03|145.03|0
1654069930000|2022-06-01 07:52:10|147.38|145.38|147.38|145.38|147.47|145.47|147.2|145.2|0
1654069940000|2022-06-01 07:52:20|147.29|145.29|147.55|145.55|147.55|145.55|147.29|145.29|0
1654069950000|2022-06-01 07:52:30|147.72|145.72|147.72|145.72|147.72|145.72|147.55|145.55|0
1654069960000|2022-06-01 07:52:40|147.55|145.55|147.38|145.38|147.55|145.55|147.38|145.38|0
1654069970000|2022-06-01 07:52:50|147.29|145.29|147.2|145.2|147.38|145.38|147.2|145.2|0
1654069980000|2022-06-01 07:53:00|147.12|145.12|147.55|145.55|147.9|145.9|147.12|145.12|0
1654069990000|2022-06-01 07:53:10|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1654070000000|2022-06-01 07:53:20|148.16|146.16|148.77|146.77|148.77|146.77|148.16|146.16|0
1654070010000|2022-06-01 07:53:30|148.86|146.86|148.86|146.86|148.86|146.86|148.86|146.86|0
1654070020000|2022-06-01 07:53:40|149.12|147.12|149.46|147.46|149.46|147.46|149.12|147.12|0
1654070030000|2022-06-01 07:53:50|149.38|147.38|149.64|147.64|149.64|147.64|149.29|147.29|0
1654070040000|2022-06-01 07:54:00|149.46|147.46|149.64|147.64|149.64|147.64|149.29|147.29|0
1654070050000|2022-06-01 07:54:10|149.81|147.81|149.64|147.64|149.81|147.81|149.64|147.64|0
1654070060000|2022-06-01 07:54:20|149.81|147.81|149.73|147.73|149.81|147.81|149.73|147.73|0
1654070070000|2022-06-01 07:54:30|149.81|147.81|149.81|147.81|149.81|147.81|149.64|147.64|0
1654070080000|2022-06-01 07:54:40|149.29|147.29|149.11|147.11|149.29|147.29|149.11|147.11|0
1654070090000|2022-06-01 07:54:50|149.46|147.46|149.11|147.11|149.46|147.46|149.11|147.11|0
1654070100000|2022-06-01 07:55:00|149.29|147.29|148.85|146.85|149.29|147.29|148.85|146.85|0
1654070110000|2022-06-01 07:55:10|148.24|146.24|147.55|145.55|148.24|146.24|147.55|145.55|0
1654070120000|2022-06-01 07:55:20|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1654070130000|2022-06-01 07:55:30|147.46|145.46|146.33|144.33|147.46|145.46|146.33|144.33|0
1654070140000|2022-06-01 07:55:40|146.42|144.42|146.6|144.6|146.6|144.6|146.42|144.42|0
1654070150000|2022-06-01 07:55:50|146.5|144.5|146.68|144.68|146.68|144.68|146.5|144.5|0
1654070160000|2022-06-01 07:56:00|146.94|144.94|146.68|144.68|146.94|144.94|146.59|144.59|0
1654070170000|2022-06-01 07:56:10|146.77|144.77|147.37|145.37|147.37|145.37|146.77|144.77|0
1654070180000|2022-06-01 07:56:20|147.72|145.72|147.72|145.72|147.72|145.72|147.72|145.72|0
1654070190000|2022-06-01 07:56:30|147.89|145.89|147.72|145.72|148.07|146.07|147.72|145.72|0
1654070200000|2022-06-01 07:56:40|147.54|145.54|147.37|145.37|147.72|145.72|147.37|145.37|0
1654070210000|2022-06-01 07:56:50|147.29|145.29|147.2|145.2|147.37|145.37|147.2|145.2|0
1654070220000|2022-06-01 07:57:00|147.54|145.54|147.37|145.37|147.54|145.54|147.37|145.37|0
1654070230000|2022-06-01 07:57:10|147.54|145.54|147.89|145.89|147.89|145.89|147.54|145.54|0
1654070240000|2022-06-01 07:57:20|148.06|146.06|148.15|146.15|148.15|146.15|148.06|146.06|0
1654070250000|2022-06-01 07:57:30|147.72|145.72|147.37|145.37|147.72|145.72|147.37|145.37|0
1654070260000|2022-06-01 07:57:40|147.54|145.54|147.72|145.72|147.72|145.72|147.19|145.19|0
1654070270000|2022-06-01 07:57:50|147.81|145.81|147.72|145.72|147.81|145.81|147.72|145.72|0
1654070280000|2022-06-01 07:58:00|147.46|145.46|147.19|145.19|147.54|145.54|147.19|145.19|0
1654070290000|2022-06-01 07:58:10|147.54|145.54|147.71|145.71|147.72|145.72|147.54|145.54|0
1654070300000|2022-06-01 07:58:20|147.89|145.89|147.71|145.71|147.89|145.89|147.71|145.71|0
1654070310000|2022-06-01 07:58:30|147.8|145.8|147.89|145.89|147.89|145.89|147.71|145.71|0
1654070320000|2022-06-01 07:58:40|148.06|146.06|148.06|146.06|148.06|146.06|147.89|145.89|0
1654070330000|2022-06-01 07:58:50|148.41|146.41|147.89|145.89|148.41|146.41|147.89|145.89|0
1654070340000|2022-06-01 07:59:00|147.98|145.98|148.06|146.06|148.24|146.24|147.98|145.98|0
1654070350000|2022-06-01 07:59:10|148.24|146.24|147.89|145.89|148.24|146.24|147.89|145.89|0
1654070360000|2022-06-01 07:59:20|147.98|145.98|147.98|145.98|147.98|145.98|147.98|145.98|0
1654070370000|2022-06-01 07:59:30|148.23|146.23|148.06|146.06|148.23|146.23|148.06|146.06|0
1654070380000|2022-06-01 07:59:40|147.89|145.89|147.89|145.89|147.89|145.89|147.89|145.89|0
1654070390000|2022-06-01 07:59:50|148.23|146.23|148.32|146.32|148.32|146.32|148.23|146.23|0
1654070400000|2022-06-01 08:00:00|148.41|146.41|147.89|145.89|148.41|146.41|147.89|145.89|0
1654070410000|2022-06-01 08:00:10|148.06|146.06|147.63|145.63|148.06|146.06|147.63|145.63|0
1654070420000|2022-06-01 08:00:20|147.54|145.54|147.36|145.36|147.54|145.54|147.36|145.36|0
1654070430000|2022-06-01 08:00:30|147.45|145.45|147.54|145.54|147.54|145.54|147.45|145.45|0
1654070440000|2022-06-01 08:00:40|147.71|145.71|148.06|146.06|148.06|146.06|147.71|145.71|0
1654070450000|2022-06-01 08:00:50|148.15|146.15|148.41|146.41|148.41|146.41|148.15|146.15|0
1654070460000|2022-06-01 08:01:00|148.23|146.23|147.97|145.97|148.23|146.23|147.88|145.88|0
1654070470000|2022-06-01 08:01:10|147.88|145.88|148.41|146.41|148.41|146.41|147.88|145.88|0
1654070480000|2022-06-01 08:01:20|148.06|146.06|148.06|146.06|148.23|146.23|148.06|146.06|0
1654070490000|2022-06-01 08:01:30|148.41|146.41|149.37|147.37|149.37|147.37|148.41|146.41|0
1654070500000|2022-06-01 08:01:40|149.28|147.28|149.28|147.28|149.28|147.28|149.28|147.28|0
1654070510000|2022-06-01 08:01:50|149.19|147.19|149.28|147.28|149.28|147.28|149.19|147.19|0
1654070520000|2022-06-01 08:02:00|149.54|147.54|148.93|146.93|149.54|147.54|148.93|146.93|0
1654070530000|2022-06-01 08:02:10|148.4|146.4|148.4|146.4|148.75|146.75|148.4|146.4|0
1654070540000|2022-06-01 08:02:20|148.32|146.32|148.06|146.06|148.32|146.32|148.06|146.06|0
1654070550000|2022-06-01 08:02:30|148.23|146.23|148.15|146.15|148.23|146.23|147.88|145.88|0
1654070560000|2022-06-01 08:02:40|148.06|146.06|148.23|146.23|148.23|146.23|148.06|146.06|0
1654070570000|2022-06-01 08:02:50|148.15|146.15|148.93|146.93|148.93|146.93|148.15|146.15|0
1654070580000|2022-06-01 08:03:00|148.75|146.75|148.75|146.75|148.93|146.93|148.75|146.75|0
1654070590000|2022-06-01 08:03:10|148.84|146.84|148.93|146.93|148.93|146.93|148.84|146.84|0
1654070600000|2022-06-01 08:03:20|148.75|146.75|148.93|146.93|148.93|146.93|148.75|146.75|0
1654070610000|2022-06-01 08:03:30|149.28|147.28|149.72|147.72|149.8|147.8|149.28|147.28|0
1654070620000|2022-06-01 08:03:40|149.28|147.28|148.93|146.93|149.45|147.45|148.93|146.93|0
1654070630000|2022-06-01 08:03:50|148.75|146.75|148.58|146.58|148.93|146.93|148.58|146.58|0
1654070640000|2022-06-01 08:04:00|148.4|146.4|148.58|146.58|148.67|146.67|148.4|146.4|0
1654070650000|2022-06-01 08:04:10|148.4|146.4|148.58|146.58|148.67|146.67|148.4|146.4|0
1654070660000|2022-06-01 08:04:20|148.49|146.49|148.75|146.75|148.75|146.75|148.49|146.49|0
1654070670000|2022-06-01 08:04:30|148.92|146.92|148.92|146.92|149.1|147.1|148.92|146.92|0
1654070680000|2022-06-01 08:04:40|148.4|146.4|148.4|146.4|148.4|146.4|148.4|146.4|0
1654070690000|2022-06-01 08:04:50|148.49|146.49|148.92|146.92|148.92|146.92|148.49|146.49|0
1654070700000|2022-06-01 08:05:00|148.84|146.84|148.84|146.84|148.84|146.84|148.84|146.84|0
1654070710000|2022-06-01 08:05:10|148.4|146.4|148.75|146.75|148.75|146.75|148.4|146.4|0
1654070720000|2022-06-01 08:05:20|149.01|147.01|148.92|146.92|149.01|147.01|148.92|146.92|0
1654070730000|2022-06-01 08:05:30|148.84|146.84|148.4|146.4|148.84|146.84|148.4|146.4|0
1654070740000|2022-06-01 08:05:40|148.57|146.57|148.57|146.57|148.57|146.57|148.49|146.49|0
1654070750000|2022-06-01 08:05:50|148.92|146.92|149.62|147.62|149.89|147.89|148.92|146.92|0
1654070760000|2022-06-01 08:06:00|149.1|147.1|151.2|149.2|151.2|149.2|149.1|147.1|0
1654070770000|2022-06-01 08:06:10|151.38|149.38|151.29|149.29|151.9|149.9|151.29|149.29|0
1654070780000|2022-06-01 08:06:20|151.2|149.2|151.9|149.9|151.9|149.9|151.2|149.2|0
1654070790000|2022-06-01 08:06:30|151.82|149.82|152.17|150.17|152.35|150.35|151.82|149.82|0
1654070800000|2022-06-01 08:06:40|152.26|150.26|151.9|149.9|152.26|150.26|151.9|149.9|0
1654070810000|2022-06-01 08:06:50|152.26|150.26|153.23|151.23|153.23|151.23|152.26|150.26|0
1654070820000|2022-06-01 08:07:00|152.96|150.96|152.79|150.79|152.96|150.96|152.79|150.79|0
1654070830000|2022-06-01 08:07:10|152.96|150.96|153.49|151.49|153.49|151.49|152.79|150.79|0
1654070840000|2022-06-01 08:07:20|153.85|151.85|153.85|151.85|154.03|152.03|153.85|151.85|0
1654070850000|2022-06-01 08:07:30|153.76|151.76|154.03|152.03|154.38|152.38|153.76|151.76|0
1654070860000|2022-06-01 08:07:40|153.85|151.85|153.67|151.67|154.03|152.03|153.67|151.67|0
1654070870000|2022-06-01 08:07:50|154.2|152.2|154.38|152.38|154.56|152.56|154.2|152.2|0
1654070880000|2022-06-01 08:08:00|154.3|152.3|154.56|152.56|154.56|152.56|154.3|152.3|0
1654070890000|2022-06-01 08:08:10|155.09|153.09|155.81|153.81|155.81|153.81|155.09|153.09|0
1654070900000|2022-06-01 08:08:20|155.36|153.36|155.45|153.45|155.45|153.45|155.09|153.09|0
1654070910000|2022-06-01 08:08:30|155.27|153.27|155.72|153.72|155.81|153.81|155.09|153.09|0
1654070920000|2022-06-01 08:08:40|155.63|153.63|156.34|154.34|156.34|154.34|155.54|153.54|0
1654070930000|2022-06-01 08:08:50|155.72|153.72|155.99|153.99|156.16|154.16|155.72|153.72|0
1654070940000|2022-06-01 08:09:00|155.9|153.9|156.34|154.34|156.34|154.34|155.9|153.9|0
1654070960000|2022-06-01 08:09:20|155.81|153.81|155.81|153.81|155.98|153.98|155.81|153.81|0
1654070970000|2022-06-01 08:09:30|155.63|153.63|154.56|152.56|155.63|153.63|154.56|152.56|0
1654070980000|2022-06-01 08:09:40|154.38|152.38|154.02|152.02|154.38|152.38|154.02|152.02|0
1654070990000|2022-06-01 08:09:50|153.58|151.58|153.31|151.31|153.58|151.58|153.31|151.31|0
1654071000000|2022-06-01 08:10:00|153.49|151.49|153.85|151.85|153.85|151.85|153.49|151.49|0
1654071010000|2022-06-01 08:10:10|154.02|152.02|154.65|152.65|154.65|152.65|153.85|151.85|0
1654071020000|2022-06-01 08:10:20|155.09|153.09|154.38|152.38|155.09|153.09|154.38|152.38|0
1654071030000|2022-06-01 08:10:30|154.56|152.56|154.2|152.2|154.65|152.65|154.2|152.2|0
1654071040000|2022-06-01 08:10:40|154.38|152.38|154.29|152.29|154.38|152.38|154.2|152.2|0
1654071050000|2022-06-01 08:10:50|154.2|152.2|153.84|151.84|154.56|152.56|153.84|151.84|0
1654071060000|2022-06-01 08:11:00|154.02|152.02|153.84|151.84|154.02|152.02|153.67|151.67|0
1654071070000|2022-06-01 08:11:10|154.11|152.11|154.91|152.91|154.91|152.91|154.11|152.11|0
1654071080000|2022-06-01 08:11:20|154.83|152.83|155|153|155.27|153.27|154.73|152.73|0
1654071090000|2022-06-01 08:11:30|154.91|152.91|154.91|152.91|155|153|154.91|152.91|0
1654071100000|2022-06-01 08:11:40|155.09|153.09|154.91|152.91|155.09|153.09|154.91|152.91|0
1654071110000|2022-06-01 08:11:50|155.18|153.18|155.62|153.62|155.62|153.62|155.18|153.18|0
1654071120000|2022-06-01 08:12:00|155.44|153.44|155.44|153.44|155.54|153.54|155.44|153.44|0
1654071130000|2022-06-01 08:12:10|155.62|153.62|156.25|154.25|156.25|154.25|155.62|153.62|0
1654071140000|2022-06-01 08:12:20|156.16|154.16|156.7|154.7|156.7|154.7|156.16|154.16|0
1654071150000|2022-06-01 08:12:30|156.34|154.34|155.62|153.62|156.34|154.34|155.62|153.62|0
1654071160000|2022-06-01 08:12:40|155.09|153.09|154.91|152.91|155.09|153.09|154.91|152.91|0
1654071170000|2022-06-01 08:12:50|154.82|152.82|154.55|152.55|154.91|152.91|154.55|152.55|0
1654071180000|2022-06-01 08:13:00|155.09|153.09|155.62|153.62|155.62|153.62|155.09|153.09|0
1654071190000|2022-06-01 08:13:10|155.71|153.71|155.26|153.26|155.71|153.71|155.26|153.26|0
1654071200000|2022-06-01 08:13:20|155.44|153.44|155.8|153.8|155.8|153.8|155.44|153.44|0
1654071210000|2022-06-01 08:13:30|155.44|153.44|155.8|153.8|155.8|153.8|155.26|153.26|0
1654071220000|2022-06-01 08:13:40|155.71|153.71|156.16|154.16|156.16|154.16|155.71|153.71|0
1654071230000|2022-06-01 08:13:50|156.07|154.07|155.62|153.62|156.07|154.07|155.62|153.62|0
1654071240000|2022-06-01 08:14:00|155.8|153.8|155.26|153.26|155.8|153.8|155.26|153.26|0
1654071250000|2022-06-01 08:14:10|155.44|153.44|155.71|153.71|155.8|153.8|155.44|153.44|0
1654071260000|2022-06-01 08:14:20|155.62|153.62|155.53|153.53|155.62|153.62|155.44|153.44|0
1654071270000|2022-06-01 08:14:30|155.71|153.71|156.16|154.16|156.16|154.16|155.62|153.62|0
1654071280000|2022-06-01 08:14:40|156.33|154.33|157.59|155.59|157.59|155.59|156.33|154.33|0
1654071290000|2022-06-01 08:14:50|158.04|156.04|157.86|155.86|158.04|156.04|157.86|155.86|0
1654071300000|2022-06-01 08:15:00|157.95|155.95|157.05|155.05|157.95|155.95|157.05|155.05|0
1654071310000|2022-06-01 08:15:10|156.79|154.79|156.51|154.51|156.79|154.79|156.51|154.51|0
1654071320000|2022-06-01 08:15:20|156.69|154.69|156.87|154.87|156.96|154.96|156.69|154.69|0
1654071330000|2022-06-01 08:15:30|157.23|155.23|156.69|154.69|157.23|155.23|156.69|154.69|0
1654071340000|2022-06-01 08:15:40|156.33|154.33|156.87|154.87|156.87|154.87|156.33|154.33|0
1654071350000|2022-06-01 08:15:50|157.23|155.23|157.05|155.05|157.23|155.23|157.05|155.05|0
1654071360000|2022-06-01 08:16:00|156.87|154.87|156.43|154.43|156.87|154.87|156.43|154.43|0
1654071370000|2022-06-01 08:16:10|156.51|154.51|156.51|154.51|156.51|154.51|156.33|154.33|0
1654071380000|2022-06-01 08:16:20|156.15|154.15|155.97|153.97|156.33|154.33|155.97|153.97|0
1654071390000|2022-06-01 08:16:30|155.89|153.89|156.15|154.15|156.15|154.15|155.8|153.8|0
1654071400000|2022-06-01 08:16:40|156.07|154.07|156.15|154.15|156.15|154.15|155.8|153.8|0
1654071410000|2022-06-01 08:16:50|156.33|154.33|156.87|154.87|157.05|155.05|156.33|154.33|0
1654071420000|2022-06-01 08:17:00|156.78|154.78|156.87|154.87|156.87|154.87|156.69|154.69|0
1654071430000|2022-06-01 08:17:10|156.96|154.96|156.87|154.87|157.23|155.23|156.87|154.87|0
1654071440000|2022-06-01 08:17:20|156.96|154.96|156.51|154.51|157.05|155.05|156.51|154.51|0
1654071450000|2022-06-01 08:17:30|156.69|154.69|156.87|154.87|156.87|154.87|156.69|154.69|0
1654071460000|2022-06-01 08:17:40|156.69|154.69|156.69|154.69|156.69|154.69|156.51|154.51|0
1654071470000|2022-06-01 08:17:50|156.42|154.42|156.15|154.15|156.42|154.42|156.15|154.15|0
1654071480000|2022-06-01 08:18:00|156.51|154.51|155.97|153.97|156.51|154.51|155.97|153.97|0
1654071490000|2022-06-01 08:18:10|155.79|153.79|156.33|154.33|156.33|154.33|155.79|153.79|0
1654071500000|2022-06-01 08:18:20|156.24|154.24|156.15|154.15|156.33|154.33|156.15|154.15|0
1654071510000|2022-06-01 08:18:30|156.42|154.42|156.33|154.33|156.42|154.42|156.33|154.33|0
1654071520000|2022-06-01 08:18:40|156.15|154.15|156.15|154.15|156.33|154.33|156.15|154.15|0
1654071530000|2022-06-01 08:18:50|156.06|154.06|156.87|154.87|156.87|154.87|156.06|154.06|0
1654071540000|2022-06-01 08:19:00|156.78|154.78|156.51|154.51|156.78|154.78|156.51|154.51|0
1654071550000|2022-06-01 08:19:10|156.33|154.33|156.15|154.15|156.33|154.33|156.15|154.15|0
1654071560000|2022-06-01 08:19:20|155.97|153.97|156.6|154.6|156.6|154.6|155.97|153.97|0
1654071570000|2022-06-01 08:19:30|156.51|154.51|156.51|154.51|156.51|154.51|156.42|154.42|0
1654071580000|2022-06-01 08:19:40|156.69|154.69|156.86|154.86|156.86|154.86|156.69|154.69|0
1654071590000|2022-06-01 08:19:50|157.04|155.04|157.04|155.04|157.04|155.04|157.04|155.04|0
1654071600000|2022-06-01 08:20:00|156.86|154.86|156.42|154.42|156.86|154.86|156.42|154.42|0
1654071610000|2022-06-01 08:20:10|156.51|154.51|157.04|155.04|157.04|155.04|156.51|154.51|0
1654071620000|2022-06-01 08:20:20|156.86|154.86|157.22|155.22|157.22|155.22|156.86|154.86|0
1654071630000|2022-06-01 08:20:30|157.58|155.58|157.58|155.58|157.58|155.58|157.58|155.58|0
1654071640000|2022-06-01 08:20:40|157.94|155.94|158.04|156.04|158.04|156.04|157.94|155.94|0
1654071650000|2022-06-01 08:20:50|157.94|155.94|158.48|156.48|158.48|156.48|157.94|155.94|0
1654071660000|2022-06-01 08:21:00|158.3|156.3|158.12|156.12|158.3|156.3|158.12|156.12|0
1654071670000|2022-06-01 08:21:10|157.94|155.94|157.04|155.04|158.12|156.12|157.04|155.04|0
1654071680000|2022-06-01 08:21:20|156.68|154.68|156.32|154.32|156.68|154.68|156.32|154.32|0
1654071690000|2022-06-01 08:21:30|156.15|154.15|156.68|154.68|156.68|154.68|156.15|154.15|0
1654071700000|2022-06-01 08:21:40|157.13|155.13|156.32|154.32|157.13|155.13|156.32|154.32|0
1654071710000|2022-06-01 08:21:50|156.5|154.5|156.5|154.5|156.5|154.5|156.32|154.32|0
1654071720000|2022-06-01 08:22:00|156.68|154.68|156.32|154.32|156.68|154.68|156.32|154.32|0
1654071740000|2022-06-01 08:22:20|156.5|154.5|157.04|155.04|157.04|155.04|156.5|154.5|0
1654071750000|2022-06-01 08:22:30|156.32|154.32|156.5|154.5|156.5|154.5|156.32|154.32|0
1654071760000|2022-06-01 08:22:40|156.6|154.6|156.77|154.77|156.86|154.86|156.6|154.6|0
1654071770000|2022-06-01 08:22:50|156.86|154.86|157.22|155.22|157.22|155.22|156.86|154.86|0
1654071780000|2022-06-01 08:23:00|157.4|155.4|157.49|155.49|157.49|155.49|157.4|155.4|0
1654071790000|2022-06-01 08:23:10|157.4|155.4|157.22|155.22|157.4|155.4|157.22|155.22|0
1654071800000|2022-06-01 08:23:20|157.04|155.04|156.86|154.86|157.04|155.04|156.68|154.68|0
1654071810000|2022-06-01 08:23:30|156.77|154.77|157.22|155.22|157.4|155.4|156.77|154.77|0
1654071820000|2022-06-01 08:23:40|157.4|155.4|157.4|155.4|157.4|155.4|157.22|155.22|0
1654071840000|2022-06-01 08:24:00|157.04|155.04|157.22|155.22|157.22|155.22|157.04|155.04|0
1654071850000|2022-06-01 08:24:10|157.04|155.04|157.04|155.04|157.13|155.13|157.04|155.04|0
1654071860000|2022-06-01 08:24:20|157.4|155.4|157.4|155.4|157.4|155.4|157.4|155.4|0
1654071870000|2022-06-01 08:24:30|157.04|155.04|156.86|154.86|157.04|155.04|156.86|154.86|0
1654071880000|2022-06-01 08:24:40|156.14|154.14|155.43|153.43|156.14|154.14|155.43|153.43|0
1654071890000|2022-06-01 08:24:50|155.6|153.6|155.25|153.25|155.6|153.6|155.25|153.25|0
1654071900000|2022-06-01 08:25:00|155.07|153.07|155.25|153.25|155.25|153.25|155.07|153.07|0
1654071910000|2022-06-01 08:25:10|154.89|152.89|155.25|153.25|155.25|153.25|154.89|152.89|0
1654071920000|2022-06-01 08:25:20|155.16|153.16|155.07|153.07|155.16|153.16|155.07|153.07|0
1654071930000|2022-06-01 08:25:30|154.71|152.71|155.07|153.07|155.07|153.07|154.63|152.63|0
1654071940000|2022-06-01 08:25:40|154.89|152.89|155.25|153.25|155.25|153.25|154.89|152.89|0
1654071950000|2022-06-01 08:25:50|155.16|153.16|155.07|153.07|155.16|153.16|155.07|153.07|0
1654071960000|2022-06-01 08:26:00|155.16|153.16|155.07|153.07|155.16|153.16|155.07|153.07|0
1654071970000|2022-06-01 08:26:10|154.89|152.89|154.89|152.89|154.98|152.98|154.89|152.89|0
1654071980000|2022-06-01 08:26:20|154.71|152.71|154.89|152.89|154.89|152.89|154.71|152.71|0
1654071990000|2022-06-01 08:26:30|154.8|152.8|155.07|153.07|155.07|153.07|154.8|152.8|0
1654072000000|2022-06-01 08:26:40|154.98|152.98|154.8|152.8|155.16|153.16|154.8|152.8|0
1654072010000|2022-06-01 08:26:50|154.89|152.89|155.07|153.07|155.07|153.07|154.71|152.71|0
1654072020000|2022-06-01 08:27:00|155.42|153.42|155.6|153.6|155.6|153.6|155.42|153.42|0
1654072030000|2022-06-01 08:27:10|155.87|153.87|155.87|153.87|155.87|153.87|155.87|153.87|0
1654072040000|2022-06-01 08:27:20|155.96|153.96|155.42|153.42|155.96|153.96|155.42|153.42|0
1654072050000|2022-06-01 08:27:30|155.6|153.6|155.24|153.24|155.6|153.6|155.24|153.24|0
1654072060000|2022-06-01 08:27:40|155.34|153.34|155.24|153.24|155.34|153.34|155.24|153.24|0
1654072070000|2022-06-01 08:27:50|155.42|153.42|155.6|153.6|155.6|153.6|155.42|153.42|0
1654072080000|2022-06-01 08:28:00|155.78|153.78|155.24|153.24|155.78|153.78|155.06|153.06|0
1654072090000|2022-06-01 08:28:10|155.06|153.06|154.89|152.89|155.06|153.06|154.89|152.89|0
1654072100000|2022-06-01 08:28:20|155.06|153.06|155.06|153.06|155.06|153.06|155.06|153.06|0
1654072110000|2022-06-01 08:28:30|155.16|153.16|154.89|152.89|155.16|153.16|154.89|152.89|0
1654072120000|2022-06-01 08:28:40|154.98|152.98|154.71|152.71|154.98|152.98|154.71|152.71|0
1654072130000|2022-06-01 08:28:50|154.35|152.35|154.35|152.35|154.35|152.35|154.35|152.35|0
1654072140000|2022-06-01 08:29:00|154.27|152.27|153.99|151.99|154.27|152.27|153.99|151.99|0
1654072150000|2022-06-01 08:29:10|154.17|152.17|153.99|151.99|154.17|152.17|153.99|151.99|0
1654072160000|2022-06-01 08:29:20|154.17|152.17|154.26|152.26|154.26|152.26|154.09|152.09|0
1654072170000|2022-06-01 08:29:30|154.17|152.17|154.17|152.17|154.17|152.17|154.17|152.17|0
1654072180000|2022-06-01 08:29:40|154.35|152.35|154.09|152.09|154.35|152.35|154.09|152.09|0
1654072190000|2022-06-01 08:29:50|154.17|152.17|154.35|152.35|154.53|152.53|154.17|152.17|0
1654072200000|2022-06-01 08:30:00|154.17|152.17|153.99|151.99|154.17|152.17|153.99|151.99|0
1654072210000|2022-06-01 08:30:10|153.82|151.82|153.73|151.73|153.82|151.82|153.64|151.64|0
1654072220000|2022-06-01 08:30:20|153.46|151.46|153.64|151.64|153.73|151.73|153.46|151.46|0
1654072230000|2022-06-01 08:30:30|153.82|151.82|153.64|151.64|153.82|151.82|153.64|151.64|0
1654072240000|2022-06-01 08:30:40|153.46|151.46|153.64|151.64|153.64|151.64|153.46|151.46|0
1654072250000|2022-06-01 08:30:50|153.46|151.46|153.46|151.46|153.46|151.46|153.46|151.46|0
1654072260000|2022-06-01 08:31:00|153.55|151.55|153.81|151.81|153.81|151.81|153.55|151.55|0
1654072270000|2022-06-01 08:31:10|153.28|151.28|153.46|151.46|153.46|151.46|153.28|151.28|0
1654072280000|2022-06-01 08:31:20|153.37|151.37|153.64|151.64|153.64|151.64|153.37|151.37|0
1654072290000|2022-06-01 08:31:30|153.46|151.46|153.46|151.46|153.46|151.46|153.28|151.28|0
1654072300000|2022-06-01 08:31:40|153.28|151.28|153.1|151.1|153.28|151.28|153.1|151.1|0
1654072310000|2022-06-01 08:31:50|153.2|151.2|152.75|150.75|153.2|151.2|152.75|150.75|0
1654072320000|2022-06-01 08:32:00|152.93|150.93|152.75|150.75|152.93|150.93|152.75|150.75|0
1654072330000|2022-06-01 08:32:10|152.4|150.4|152.4|150.4|152.4|150.4|152.22|150.22|0
1654072340000|2022-06-01 08:32:20|152.04|150.04|152.22|150.22|152.22|150.22|152.04|150.04|0
1654072350000|2022-06-01 08:32:30|152.13|150.13|152.4|150.4|152.4|150.4|152.13|150.13|0
1654072360000|2022-06-01 08:32:40|152.39|150.39|152.13|150.13|152.39|150.39|152.04|150.04|0
1654072370000|2022-06-01 08:32:50|152.04|150.04|152.04|150.04|152.04|150.04|151.96|149.96|0
1654072380000|2022-06-01 08:33:00|152.22|150.22|151.96|149.96|152.22|150.22|151.96|149.96|0
1654072390000|2022-06-01 08:33:10|152.04|150.04|152.92|150.92|152.92|150.92|152.04|150.04|0
1654072400000|2022-06-01 08:33:20|153.02|151.02|152.75|150.75|153.02|151.02|152.75|150.75|0
1654072410000|2022-06-01 08:33:30|152.57|150.57|152.49|150.49|152.57|150.57|152.39|150.39|0
1654072420000|2022-06-01 08:33:40|152.39|150.39|152.39|150.39|152.57|150.57|152.39|150.39|0
1654072430000|2022-06-01 08:33:50|152.49|150.49|152.39|150.39|152.57|150.57|152.39|150.39|0
1654072440000|2022-06-01 08:34:00|152.48|150.48|152.39|150.39|152.48|150.48|152.22|150.22|0
1654072450000|2022-06-01 08:34:10|152.22|150.22|152.75|150.75|152.75|150.75|152.22|150.22|0
1654072460000|2022-06-01 08:34:20|152.92|150.92|152.92|150.92|152.92|150.92|152.84|150.84|0
1654072470000|2022-06-01 08:34:30|153.1|151.1|153.19|151.19|153.19|151.19|153.1|151.1|0
1654072480000|2022-06-01 08:34:40|152.92|150.92|152.75|150.75|152.92|150.92|152.66|150.66|0
1654072490000|2022-06-01 08:34:50|152.84|150.84|153.45|151.45|153.45|151.45|152.84|150.84|0
1654072500000|2022-06-01 08:35:00|153.28|151.28|153.1|151.1|153.37|151.37|153.1|151.1|0
1654072510000|2022-06-01 08:35:10|153.28|151.28|152.92|150.92|153.37|151.37|152.92|150.92|0
1654072520000|2022-06-01 08:35:20|152.84|150.84|152.84|150.84|152.92|150.92|152.84|150.84|0
1654072530000|2022-06-01 08:35:30|152.57|150.57|152.92|150.92|152.92|150.92|152.57|150.57|0
1654072540000|2022-06-01 08:35:40|152.84|150.84|152.48|150.48|152.84|150.84|152.48|150.48|0
1654072550000|2022-06-01 08:35:50|152.39|150.39|152.57|150.57|152.57|150.57|152.39|150.39|0
1654072560000|2022-06-01 08:36:00|152.48|150.48|152.92|150.92|152.92|150.92|152.48|150.48|0
1654072570000|2022-06-01 08:36:10|152.74|150.74|152.48|150.48|152.84|150.84|152.48|150.48|0
1654072580000|2022-06-01 08:36:20|152.57|150.57|153.19|151.19|153.19|151.19|152.57|150.57|0
1654072590000|2022-06-01 08:36:30|153.1|151.1|152.92|150.92|153.1|151.1|152.74|150.74|0
1654072600000|2022-06-01 08:36:40|153.01|151.01|152.74|150.74|153.01|151.01|152.74|150.74|0
1654072620000|2022-06-01 08:37:00|152.3|150.3|152.3|150.3|152.39|150.39|152.3|150.3|0
1654072630000|2022-06-01 08:37:10|152.57|150.57|152.92|150.92|152.92|150.92|152.57|150.57|0
1654072640000|2022-06-01 08:37:20|152.74|150.74|152.56|150.56|152.74|150.74|152.56|150.56|0
1654072650000|2022-06-01 08:37:30|152.66|150.66|152.56|150.56|152.74|150.74|152.56|150.56|0
1654072660000|2022-06-01 08:37:40|152.92|150.92|152.92|150.92|152.92|150.92|152.83|150.83|0
1654072670000|2022-06-01 08:37:50|152.74|150.74|152.74|150.74|152.74|150.74|152.74|150.74|0
1654072680000|2022-06-01 08:38:00|152.92|150.92|153.27|151.27|153.27|151.27|152.92|150.92|0
1654072690000|2022-06-01 08:38:10|153.8|151.8|153.98|151.98|153.98|151.98|153.8|151.8|0
1654072700000|2022-06-01 08:38:20|154.07|152.07|154.34|152.34|154.34|152.34|154.07|152.07|0
1654072710000|2022-06-01 08:38:30|154.69|152.69|154.51|152.51|154.69|152.69|154.51|152.51|0
1654072720000|2022-06-01 08:38:40|154.69|152.69|154.69|152.69|154.69|152.69|154.69|152.69|0
1654072730000|2022-06-01 08:38:50|154.51|152.51|154.69|152.69|154.69|152.69|154.51|152.51|0
1654072740000|2022-06-01 08:39:00|154.61|152.61|154.61|152.61|154.61|152.61|154.34|152.34|0
1654072750000|2022-06-01 08:39:10|154.78|152.78|154.87|152.87|155.05|153.05|154.78|152.78|0
1654072760000|2022-06-01 08:39:20|154.96|152.96|155.05|153.05|155.05|153.05|154.96|152.96|0
1654072770000|2022-06-01 08:39:30|155.4|153.4|155.23|153.23|155.4|153.4|155.23|153.23|0
1654072780000|2022-06-01 08:39:40|155.05|153.05|155.23|153.23|155.23|153.23|155.05|153.05|0
1654072790000|2022-06-01 08:39:50|155.05|153.05|154.61|152.61|155.05|153.05|154.33|152.33|0
1654072800000|2022-06-01 08:40:00|154.16|152.16|154.16|152.16|154.16|152.16|154.16|152.16|0
1654072810000|2022-06-01 08:40:10|153.89|151.89|153.45|151.45|153.89|151.89|153.27|151.27|0
1654072820000|2022-06-01 08:40:20|153.54|151.54|153.45|151.45|153.54|151.54|153.45|151.45|0
1654072830000|2022-06-01 08:40:30|154.07|152.07|154.96|152.96|154.96|152.96|154.07|152.07|0
1654072840000|2022-06-01 08:40:40|155.14|153.14|155.22|153.22|155.22|153.22|155.05|153.05|0
1654072850000|2022-06-01 08:40:50|155.05|153.05|154.96|152.96|155.14|153.14|154.96|152.96|0
1654072860000|2022-06-01 08:41:00|154.51|152.51|154.87|152.87|154.87|152.87|154.51|152.51|0
1654072870000|2022-06-01 08:41:10|155.14|153.14|155.58|153.58|155.58|153.58|155.14|153.14|0
1654072880000|2022-06-01 08:41:20|155.49|153.49|155.22|153.22|155.49|153.49|155.22|153.22|0
1654072890000|2022-06-01 08:41:30|155.04|153.04|155.22|153.22|155.32|153.32|155.04|153.04|0
1654072900000|2022-06-01 08:41:40|155.58|153.58|155.76|153.76|155.85|153.85|155.58|153.58|0
1654072910000|2022-06-01 08:41:50|155.85|153.85|156.03|154.03|156.03|154.03|155.85|153.85|0
1654072920000|2022-06-01 08:42:00|155.94|153.94|155.58|153.58|156.12|154.12|155.58|153.58|0
1654072930000|2022-06-01 08:42:10|155.4|153.4|155.22|153.22|155.4|153.4|155.22|153.22|0
1654072940000|2022-06-01 08:42:20|155.31|153.31|155.58|153.58|155.58|153.58|155.22|153.22|0
1654072950000|2022-06-01 08:42:30|155.4|153.4|155.4|153.4|155.4|153.4|155.4|153.4|0
1654072960000|2022-06-01 08:42:40|155.31|153.31|154.86|152.86|155.31|153.31|154.86|152.86|0
1654072970000|2022-06-01 08:42:50|154.69|152.69|154.69|152.69|154.69|152.69|154.69|152.69|0
1654072980000|2022-06-01 08:43:00|154.6|152.6|154.6|152.6|154.6|152.6|154.51|152.51|0
1654072990000|2022-06-01 08:43:10|154.51|152.51|154.42|152.42|154.6|152.6|154.42|152.42|0
1654073000000|2022-06-01 08:43:20|154.15|152.15|154.24|152.24|154.33|152.33|154.15|152.15|0
1654073010000|2022-06-01 08:43:30|154.15|152.15|154.15|152.15|154.15|152.15|154.15|152.15|0
1654073020000|2022-06-01 08:43:40|154.24|152.24|154.15|152.15|154.33|152.33|154.15|152.15|0
1654073030000|2022-06-01 08:43:50|153.8|151.8|154.51|152.51|154.51|152.51|153.8|151.8|0
1654073040000|2022-06-01 08:44:00|154.24|152.24|154.68|152.68|154.68|152.68|154.24|152.24|0
1654073050000|2022-06-01 08:44:10|154.86|152.86|154.78|152.78|155.04|153.04|154.78|152.78|0
1654073060000|2022-06-01 08:44:20|154.86|152.86|154.95|152.95|155.04|153.04|154.86|152.86|0
1654073070000|2022-06-01 08:44:30|154.51|152.51|153.97|151.97|154.51|152.51|153.97|151.97|0
1654073080000|2022-06-01 08:44:40|154.15|152.15|154.33|152.33|154.51|152.51|154.15|152.15|0
1654073090000|2022-06-01 08:44:50|154.42|152.42|154.33|152.33|154.42|152.42|154.33|152.33|0
1654073100000|2022-06-01 08:45:00|153.79|151.79|153.71|151.71|153.89|151.89|153.71|151.71|0
1654073110000|2022-06-01 08:45:10|153.53|151.53|153|151|153.53|151.53|153|151|0
1654073120000|2022-06-01 08:45:20|152.73|150.73|152.82|150.82|152.82|150.82|152.73|150.73|0
1654073130000|2022-06-01 08:45:30|152.91|150.91|152.73|150.73|153|151|152.73|150.73|0
1654073140000|2022-06-01 08:45:40|152.91|150.91|153.26|151.26|153.26|151.26|152.91|150.91|0
1654073150000|2022-06-01 08:45:50|153.44|151.44|153.62|151.62|153.62|151.62|153.26|151.26|0
1654073160000|2022-06-01 08:46:00|153.79|151.79|153.44|151.44|153.79|151.79|153.44|151.44|0
1654073170000|2022-06-01 08:46:10|153.61|151.61|153.35|151.35|153.61|151.61|153.26|151.26|0
1654073180000|2022-06-01 08:46:20|153.26|151.26|153.08|151.08|153.26|151.26|153.08|151.08|0
1654073200000|2022-06-01 08:46:40|152.91|150.91|152.9|150.9|153.08|151.08|152.9|150.9|0
1654073210000|2022-06-01 08:46:50|153|151|153.44|151.44|153.44|151.44|152.9|150.9|0
1654073220000|2022-06-01 08:47:00|153.61|151.61|153.97|151.97|154.15|152.15|153.61|151.61|0
1654073230000|2022-06-01 08:47:10|154.06|152.06|154.15|152.15|154.15|152.15|154.06|152.06|0
1654073240000|2022-06-01 08:47:20|153.97|151.97|153.44|151.44|153.97|151.97|153.44|151.44|0
1654073250000|2022-06-01 08:47:30|153.08|151.08|152.9|150.9|153.08|151.08|152.82|150.82|0
1654073260000|2022-06-01 08:47:40|152.82|150.82|152.9|150.9|152.9|150.9|152.82|150.82|0
1654073270000|2022-06-01 08:47:50|152.82|150.82|153.35|151.35|153.35|151.35|152.82|150.82|0
1654073280000|2022-06-01 08:48:00|153.08|151.08|153.61|151.61|153.61|151.61|153.08|151.08|0
1654073290000|2022-06-01 08:48:10|153.79|151.79|153.43|151.43|153.79|151.79|153.43|151.43|0
1654073300000|2022-06-01 08:48:20|153.61|151.61|152.02|150.02|153.61|151.61|152.02|150.02|0
1654073310000|2022-06-01 08:48:30|152.19|150.19|151.31|149.31|152.19|150.19|151.31|149.31|0
1654073320000|2022-06-01 08:48:40|151.49|149.49|151.31|149.31|151.49|149.49|151.14|149.14|0
1654073330000|2022-06-01 08:48:50|151.23|149.23|151.31|149.31|151.49|149.49|151.23|149.23|0
1654073340000|2022-06-01 08:49:00|151.49|149.49|151.49|149.49|151.49|149.49|151.31|149.31|0
1654073350000|2022-06-01 08:49:10|150.88|148.88|150.88|148.88|150.88|148.88|150.78|148.78|0
1654073360000|2022-06-01 08:49:20|150.78|148.78|150.96|148.96|150.96|148.96|150.7|148.7|0
1654073370000|2022-06-01 08:49:30|150.78|148.78|150.78|148.78|150.78|148.78|150.78|148.78|0
1654073380000|2022-06-01 08:49:40|150.88|148.88|150.96|148.96|150.96|148.96|150.88|148.88|0
1654073390000|2022-06-01 08:49:50|150.87|148.87|150.78|148.78|150.87|148.87|150.78|148.78|0
1654073400000|2022-06-01 08:50:00|150.87|148.87|150.96|148.96|150.96|148.96|150.87|148.87|0
1654073410000|2022-06-01 08:50:10|150.87|148.87|151.13|149.13|151.31|149.31|150.87|148.87|0
1654073420000|2022-06-01 08:50:20|151.23|149.23|151.49|149.49|151.49|149.49|151.23|149.23|0
1654073430000|2022-06-01 08:50:30|151.66|149.66|151.93|149.93|151.93|149.93|151.66|149.66|0
1654073440000|2022-06-01 08:50:40|151.84|149.84|151.66|149.66|151.84|149.84|151.49|149.49|0
1654073450000|2022-06-01 08:50:50|151.58|149.58|151.13|149.13|151.58|149.58|151.13|149.13|0
1654073460000|2022-06-01 08:51:00|151.49|149.49|151.31|149.31|151.49|149.49|151.31|149.31|0
1654073470000|2022-06-01 08:51:10|151.22|149.22|151.31|149.31|151.31|149.31|151.13|149.13|0
1654073480000|2022-06-01 08:51:20|151.13|149.13|151.22|149.22|151.22|149.22|151.13|149.13|0
1654073490000|2022-06-01 08:51:30|151.31|149.31|151.4|149.4|151.4|149.4|151.13|149.13|0
1654073500000|2022-06-01 08:51:40|151.48|149.48|151.31|149.31|151.48|149.48|151.31|149.31|0
1654073510000|2022-06-01 08:51:50|151.4|149.4|150.96|148.96|151.4|149.4|150.96|148.96|0
1654073520000|2022-06-01 08:52:00|150.87|148.87|150.87|148.87|150.87|148.87|150.87|148.87|0
1654073530000|2022-06-01 08:52:10|150.96|148.96|151.48|149.48|151.48|149.48|150.96|148.96|0
1654073540000|2022-06-01 08:52:20|151.66|149.66|151.75|149.75|151.75|149.75|151.48|149.48|0
1654073550000|2022-06-01 08:52:30|151.84|149.84|151.66|149.66|151.84|149.84|151.48|149.48|0
1654073560000|2022-06-01 08:52:40|151.48|149.48|151.48|149.48|151.48|149.48|151.48|149.48|0
1654073570000|2022-06-01 08:52:50|151.84|149.84|151.93|149.93|151.93|149.93|151.84|149.84|0
1654073580000|2022-06-01 08:53:00|151.84|149.84|151.66|149.66|151.84|149.84|151.66|149.66|0
1654073590000|2022-06-01 08:53:10|151.84|149.84|151.83|149.83|151.84|149.84|151.66|149.66|0
1654073600000|2022-06-01 08:53:20|151.66|149.66|151.4|149.4|151.66|149.66|151.4|149.4|0
1654073610000|2022-06-01 08:53:30|151.22|149.22|151.48|149.48|151.48|149.48|151.22|149.22|0
1654073620000|2022-06-01 08:53:40|151.57|149.57|151.66|149.66|151.66|149.66|151.57|149.57|0
1654073630000|2022-06-01 08:53:50|151.57|149.57|151.57|149.57|151.57|149.57|151.48|149.48|0
1654073640000|2022-06-01 08:54:00|151.66|149.66|151.66|149.66|151.66|149.66|151.66|149.66|0
1654073650000|2022-06-01 08:54:10|151.48|149.48|151.48|149.48|151.57|149.57|151.48|149.48|0
1654073660000|2022-06-01 08:54:20|151.4|149.4|151.3|149.3|151.4|149.4|151.3|149.3|0
1654073670000|2022-06-01 08:54:30|151.48|149.48|151.66|149.66|151.66|149.66|151.48|149.48|0
1654073680000|2022-06-01 08:54:40|151.57|149.57|151.66|149.66|151.66|149.66|151.57|149.57|0
1654073690000|2022-06-01 08:54:50|151.57|149.57|151.66|149.66|151.66|149.66|151.57|149.57|0
1654073700000|2022-06-01 08:55:00|151.48|149.48|151.48|149.48|151.57|149.57|151.48|149.48|0
1654073710000|2022-06-01 08:55:10|151.66|149.66|151.48|149.48|151.66|149.66|151.48|149.48|0
1654073720000|2022-06-01 08:55:20|151.57|149.57|151.66|149.66|151.66|149.66|151.57|149.57|0
1654073730000|2022-06-01 08:55:30|151.57|149.57|151.48|149.48|151.57|149.57|151.48|149.48|0
1654073740000|2022-06-01 08:55:40|151.65|149.65|151.75|149.75|151.83|149.83|151.65|149.65|0
1654073750000|2022-06-01 08:55:50|151.83|149.83|151.57|149.57|151.83|149.83|151.57|149.57|0
1654073760000|2022-06-01 08:56:00|151.48|149.48|151.83|149.83|151.83|149.83|151.48|149.48|0
1654073770000|2022-06-01 08:56:10|151.48|149.48|151.92|149.92|151.92|149.92|151.48|149.48|0
1654073780000|2022-06-01 08:56:20|152.36|150.36|152.54|150.54|152.54|150.54|152.36|150.36|0
1654073790000|2022-06-01 08:56:30|152.89|150.89|152.89|150.89|152.89|150.89|152.89|150.89|0
1654073800000|2022-06-01 08:56:40|152.71|150.71|152.71|150.71|152.71|150.71|152.63|150.63|0
1654073810000|2022-06-01 08:56:50|152.89|150.89|152.89|150.89|152.89|150.89|152.89|150.89|0
1654073820000|2022-06-01 08:57:00|152.8|150.8|153.24|151.24|153.24|151.24|152.8|150.8|0
1654073830000|2022-06-01 08:57:10|153.07|151.07|152.89|150.89|153.07|151.07|152.71|150.71|0
1654073840000|2022-06-01 08:57:20|152.71|150.71|152.18|150.18|152.71|150.71|152.01|150.01|0
1654073850000|2022-06-01 08:57:30|152.01|150.01|152.18|150.18|152.18|150.18|152.01|150.01|0
1654073860000|2022-06-01 08:57:40|152.36|150.36|152.18|150.18|152.36|150.36|152.18|150.18|0
1654073870000|2022-06-01 08:57:50|152.27|150.27|152.27|150.27|152.27|150.27|152.27|150.27|0
1654073880000|2022-06-01 08:58:00|152.36|150.36|152.36|150.36|152.45|150.45|152.36|150.36|0
1654073890000|2022-06-01 08:58:10|152.18|150.18|152.63|150.63|152.63|150.63|152.18|150.18|0
1654073900000|2022-06-01 08:58:20|152.53|150.53|152.63|150.63|152.71|150.71|152.53|150.53|0
1654073920000|2022-06-01 08:58:40|152.71|150.71|152.71|150.71|152.71|150.71|152.71|150.71|0
1654073930000|2022-06-01 08:58:50|152.53|150.53|152.53|150.53|152.53|150.53|152.53|150.53|0
1654073940000|2022-06-01 08:59:00|152.71|150.71|152.89|150.89|153.06|151.06|152.71|150.71|0
1654073950000|2022-06-01 08:59:10|152.98|150.98|153.06|151.06|153.06|151.06|152.8|150.8|0
1654073960000|2022-06-01 08:59:20|152.8|150.8|152.89|150.89|152.89|150.89|152.8|150.8|0
1654073970000|2022-06-01 08:59:30|152.98|150.98|153.06|151.06|153.06|151.06|152.98|150.98|0
1654073980000|2022-06-01 08:59:40|152.98|150.98|153.06|151.06|153.06|151.06|152.98|150.98|0
1654073990000|2022-06-01 08:59:50|153.15|151.15|153.51|151.51|153.51|151.51|153.15|151.15|0
1654074000000|2022-06-01 09:00:00|152.89|150.89|153.42|151.42|153.42|151.42|152.89|150.89|0
1654074010000|2022-06-01 09:00:10|153.33|151.33|153.06|151.06|153.33|151.33|153.06|151.06|0
1654074020000|2022-06-01 09:00:20|152.88|150.88|152.18|150.18|152.88|150.88|152.18|150.18|0
1654074030000|2022-06-01 09:00:30|152.09|150.09|152.18|150.18|152.18|150.18|152.09|150.09|0
1654074040000|2022-06-01 09:00:40|152|150|151.65|149.65|152|150|151.65|149.65|0
1654074050000|2022-06-01 09:00:50|152.09|150.09|151.92|149.92|152.09|150.09|151.92|149.92|0
1654074060000|2022-06-01 09:01:00|151.82|149.82|151.29|149.29|151.82|149.82|151.29|149.29|0
1654074070000|2022-06-01 09:01:10|151.21|149.21|151.12|149.12|151.21|149.21|151.12|149.12|0
1654074080000|2022-06-01 09:01:20|151.03|149.03|151.29|149.29|151.29|149.29|151.03|149.03|0
1654074090000|2022-06-01 09:01:30|151.12|149.12|151.47|149.47|151.47|149.47|151.12|149.12|0
1654074100000|2022-06-01 09:01:40|151.39|149.39|151.39|149.39|151.39|149.39|151.39|149.39|0
1654074110000|2022-06-01 09:01:50|151.65|149.65|151.12|149.12|151.65|149.65|151.03|149.03|0
1654074120000|2022-06-01 09:02:00|151.21|149.21|151.12|149.12|151.47|149.47|151.12|149.12|0
1654074130000|2022-06-01 09:02:10|151.29|149.29|151.21|149.21|151.29|149.29|151.12|149.12|0
1654074140000|2022-06-01 09:02:20|151.47|149.47|151.91|149.91|152|150|151.47|149.47|0
1654074150000|2022-06-01 09:02:30|151.82|149.82|151.91|149.91|151.91|149.91|151.82|149.82|0
1654074160000|2022-06-01 09:02:40|151.82|149.82|151.82|149.82|151.82|149.82|151.82|149.82|0
1654074180000|2022-06-01 09:03:00|151.29|149.29|151.82|149.82|151.82|149.82|151.29|149.29|0
1654074190000|2022-06-01 09:03:10|151.74|149.74|151.56|149.56|151.74|149.74|151.56|149.56|0
1654074200000|2022-06-01 09:03:20|151.47|149.47|151.29|149.29|151.47|149.47|151.29|149.29|0
1654074210000|2022-06-01 09:03:30|151.21|149.21|150.94|148.94|151.29|149.29|150.94|148.94|0
1654074220000|2022-06-01 09:03:40|151.56|149.56|151.47|149.47|151.56|149.56|151.47|149.47|0
1654074230000|2022-06-01 09:03:50|151.64|149.64|151.82|149.82|151.82|149.82|151.47|149.47|0
1654074240000|2022-06-01 09:04:00|152|150|152|150|152|150|152|150|0
1654074250000|2022-06-01 09:04:10|151.82|149.82|152|150|152|150|151.82|149.82|0
1654074260000|2022-06-01 09:04:20|152.09|150.09|152.17|150.17|152.17|150.17|152.09|150.09|0
1654074270000|2022-06-01 09:04:30|152.26|150.26|152.17|150.17|152.26|150.26|152.17|150.17|0
1654074280000|2022-06-01 09:04:40|152.52|150.52|152.35|150.35|152.52|150.52|152.35|150.35|0
1654074290000|2022-06-01 09:04:50|152.52|150.52|152.62|150.62|152.62|150.62|152.52|150.52|0
1654074300000|2022-06-01 09:05:00|152.26|150.26|152.35|150.35|152.35|150.35|152.26|150.26|0
1654074310000|2022-06-01 09:05:10|152.44|150.44|152.09|150.09|152.44|150.44|152.09|150.09|0
1654074320000|2022-06-01 09:05:20|152.17|150.17|151.99|149.99|152.17|150.17|151.99|149.99|0
1654074330000|2022-06-01 09:05:30|151.91|149.91|152.17|150.17|152.17|150.17|151.91|149.91|0
1654074340000|2022-06-01 09:05:40|151.82|149.82|151.82|149.82|151.82|149.82|151.82|149.82|0
1654074350000|2022-06-01 09:05:50|151.56|149.56|151.64|149.64|151.64|149.64|151.56|149.56|0
1654074360000|2022-06-01 09:06:00|151.46|149.46|151.64|149.64|151.64|149.64|151.38|149.38|0
1654074370000|2022-06-01 09:06:10|151.46|149.46|151.2|149.2|151.46|149.46|151.2|149.2|0
1654074380000|2022-06-01 09:06:20|151.46|149.46|151.2|149.2|151.55|149.55|151.11|149.11|0
1654074390000|2022-06-01 09:06:30|151.29|149.29|151.2|149.2|151.29|149.29|151.2|149.2|0
1654074400000|2022-06-01 09:06:40|151.29|149.29|150.67|148.67|151.29|149.29|150.58|148.58|0
1654074410000|2022-06-01 09:06:50|150.58|148.58|150.76|148.76|150.76|148.76|150.41|148.41|0
1654074420000|2022-06-01 09:07:00|150.58|148.58|150.23|148.23|150.58|148.58|150.23|148.23|0
1654074430000|2022-06-01 09:07:10|150.32|148.32|150.32|148.32|150.32|148.32|150.23|148.23|0
1654074440000|2022-06-01 09:07:20|150.23|148.23|150.41|148.41|150.5|148.5|150.23|148.23|0
1654074450000|2022-06-01 09:07:30|150.23|148.23|150.58|148.58|150.58|148.58|150.23|148.23|0
1654074460000|2022-06-01 09:07:40|150.76|148.76|150.76|148.76|150.76|148.76|150.76|148.76|0
1654074470000|2022-06-01 09:07:50|150.41|148.41|150.32|148.32|150.41|148.41|150.23|148.23|0
1654074480000|2022-06-01 09:08:00|150.41|148.41|149.88|147.88|150.41|148.41|149.88|147.88|0
1654074490000|2022-06-01 09:08:10|149.7|147.7|149.53|147.53|149.7|147.7|149.53|147.53|0
1654074500000|2022-06-01 09:08:20|149.88|147.88|150.05|148.05|150.05|148.05|149.79|147.79|0
1654074510000|2022-06-01 09:08:30|149.88|147.88|150.05|148.05|150.05|148.05|149.79|147.79|0
1654074520000|2022-06-01 09:08:40|149.97|147.97|150.23|148.23|150.23|148.23|149.97|147.97|0
1654074530000|2022-06-01 09:08:50|150.32|148.32|150.32|148.32|150.32|148.32|150.23|148.23|0
1654074540000|2022-06-01 09:09:00|150.14|148.14|150.75|148.75|150.75|148.75|150.14|148.14|0
1654074550000|2022-06-01 09:09:10|150.67|148.67|150.58|148.58|150.67|148.67|150.58|148.58|0
1654074560000|2022-06-01 09:09:20|151.02|149.02|150.93|148.93|151.02|149.02|150.93|148.93|0
1654074570000|2022-06-01 09:09:30|151.11|149.11|151.11|149.11|151.11|149.11|151.02|149.02|0
1654074580000|2022-06-01 09:09:40|150.75|148.75|150.58|148.58|150.75|148.75|150.49|148.49|0
1654074590000|2022-06-01 09:09:50|150.75|148.75|150.75|148.75|150.75|148.75|150.75|148.75|0
1654074600000|2022-06-01 09:10:00|150.58|148.58|150.75|148.75|150.75|148.75|150.58|148.58|0
1654074610000|2022-06-01 09:10:10|150.67|148.67|151.1|149.1|151.1|149.1|150.67|148.67|0
1654074620000|2022-06-01 09:10:20|151.2|149.2|151.28|149.28|151.28|149.28|151.1|149.1|0
1654074630000|2022-06-01 09:10:30|151.1|149.1|151.1|149.1|151.2|149.2|151.1|149.1|0
1654074640000|2022-06-01 09:10:40|150.84|148.84|151.02|149.02|151.02|149.02|150.84|148.84|0
1654074650000|2022-06-01 09:10:50|151.1|149.1|150.93|148.93|151.1|149.1|150.93|148.93|0
1654074660000|2022-06-01 09:11:00|151.28|149.28|151.28|149.28|151.28|149.28|151.1|149.1|0
1654074670000|2022-06-01 09:11:10|151.02|149.02|150.75|148.75|151.1|149.1|150.75|148.75|0
1654074680000|2022-06-01 09:11:20|150.93|148.93|150.75|148.75|150.93|148.93|150.75|148.75|0
1654074690000|2022-06-01 09:11:30|150.67|148.67|150.75|148.75|150.75|148.75|150.67|148.67|0
1654074700000|2022-06-01 09:11:40|151.02|149.02|150.93|148.93|151.1|149.1|150.93|148.93|0
1654074710000|2022-06-01 09:11:50|151.37|149.37|151.37|149.37|151.37|149.37|151.37|149.37|0
1654074720000|2022-06-01 09:12:00|151.28|149.28|151.1|149.1|151.28|149.28|151.1|149.1|0
1654074730000|2022-06-01 09:12:10|151.02|149.02|151.1|149.1|151.1|149.1|151.02|149.02|0
1654074740000|2022-06-01 09:12:20|151.02|149.02|151.19|149.19|151.19|149.19|150.93|148.93|0
1654074750000|2022-06-01 09:12:30|151.63|149.63|151.28|149.28|151.63|149.63|151.28|149.28|0
1654074760000|2022-06-01 09:12:40|151.1|149.1|151.19|149.19|151.19|149.19|151.1|149.1|0
1654074770000|2022-06-01 09:12:50|150.93|148.93|150.75|148.75|150.93|148.93|150.75|148.75|0
1654074780000|2022-06-01 09:13:00|150.84|148.84|150.92|148.92|150.92|148.92|150.84|148.84|0
1654074790000|2022-06-01 09:13:10|150.75|148.75|150.84|148.84|150.84|148.84|150.75|148.75|0
1654074800000|2022-06-01 09:13:20|150.92|148.92|151.37|149.37|151.37|149.37|150.92|148.92|0
1654074810000|2022-06-01 09:13:30|151.28|149.28|151.28|149.28|151.37|149.37|151.28|149.28|0
1654074820000|2022-06-01 09:13:40|151.37|149.37|151.19|149.19|151.37|149.37|151.1|149.1|0
1654074830000|2022-06-01 09:13:50|151.1|149.1|150.92|148.92|151.1|149.1|150.84|148.84|0
1654074840000|2022-06-01 09:14:00|150.75|148.75|150.75|148.75|150.84|148.84|150.75|148.75|0
1654074850000|2022-06-01 09:14:10|151.01|149.01|151.27|149.27|151.27|149.27|151.01|149.01|0
1654074860000|2022-06-01 09:14:20|151.1|149.1|151.37|149.37|151.37|149.37|151.1|149.1|0
1654074880000|2022-06-01 09:14:40|151.45|149.45|150.92|148.92|151.45|149.45|150.92|148.92|0
1654074890000|2022-06-01 09:14:50|151.01|149.01|151.1|149.1|151.1|149.1|151.01|149.01|0
1654074900000|2022-06-01 09:15:00|150.92|148.92|151.01|149.01|151.1|149.1|150.92|148.92|0
1654074910000|2022-06-01 09:15:10|150.92|148.92|151.01|149.01|151.01|149.01|150.92|148.92|0
1654074920000|2022-06-01 09:15:20|151.1|149.1|151.1|149.1|151.1|149.1|151.1|149.1|0
1654074930000|2022-06-01 09:15:30|151.19|149.19|151.1|149.1|151.19|149.19|151.1|149.1|0
1654074940000|2022-06-01 09:15:40|150.75|148.75|150.57|148.57|150.75|148.75|150.57|148.57|0
1654074950000|2022-06-01 09:15:50|150.74|148.74|150.57|148.57|150.74|148.74|150.57|148.57|0
1654074960000|2022-06-01 09:16:00|150.39|148.39|150.66|148.66|150.66|148.66|150.39|148.39|0
1654074970000|2022-06-01 09:16:10|150.74|148.74|150.39|148.39|150.74|148.74|150.39|148.39|0
1654074980000|2022-06-01 09:16:20|150.57|148.57|150.31|148.31|150.57|148.57|150.31|148.31|0
1654074990000|2022-06-01 09:16:30|150.22|148.22|150.22|148.22|150.22|148.22|150.22|148.22|0
1654075000000|2022-06-01 09:16:40|150.39|148.39|150.39|148.39|150.39|148.39|150.39|148.39|0
1654075010000|2022-06-01 09:16:50|150.04|148.04|150.22|148.22|150.22|148.22|150.04|148.04|0
1654075020000|2022-06-01 09:17:00|150.04|148.04|150.74|148.74|150.74|148.74|150.04|148.04|0
1654075030000|2022-06-01 09:17:10|150.66|148.66|150.83|148.83|150.83|148.83|150.66|148.66|0
1654075040000|2022-06-01 09:17:20|150.74|148.74|150.74|148.74|150.74|148.74|150.66|148.66|0
1654075050000|2022-06-01 09:17:30|150.92|148.92|150.83|148.83|150.92|148.92|150.83|148.83|0
1654075060000|2022-06-01 09:17:40|150.92|148.92|150.13|148.13|150.92|148.92|150.13|148.13|0
1654075070000|2022-06-01 09:17:50|150.22|148.22|150.39|148.39|150.39|148.39|150.22|148.22|0
1654075080000|2022-06-01 09:18:00|150.48|148.48|150.48|148.48|150.48|148.48|150.48|148.48|0
1654075090000|2022-06-01 09:18:10|150.39|148.39|150.57|148.57|150.57|148.57|150.39|148.39|0
1654075100000|2022-06-01 09:18:20|150.74|148.74|150.48|148.48|150.74|148.74|150.48|148.48|0
1654075110000|2022-06-01 09:18:30|150.74|148.74|150.92|148.92|150.92|148.92|150.74|148.74|0
1654075130000|2022-06-01 09:18:50|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1654075140000|2022-06-01 09:19:00|150.83|148.83|150.92|148.92|151.18|149.18|150.83|148.83|0
1654075150000|2022-06-01 09:19:10|151.01|149.01|151.09|149.09|151.09|149.09|151.01|149.01|0
1654075170000|2022-06-01 09:19:30|150.92|148.92|150.83|148.83|150.92|148.92|150.74|148.74|0
1654075180000|2022-06-01 09:19:40|150.91|148.91|150.91|148.91|150.91|148.91|150.91|148.91|0
1654075190000|2022-06-01 09:19:50|150.83|148.83|150.91|148.91|150.91|148.91|150.83|148.83|0
1654075200000|2022-06-01 09:20:00|150.83|148.83|150.74|148.74|150.83|148.83|150.74|148.74|0
1654075210000|2022-06-01 09:20:10|151.09|149.09|151.18|149.18|151.27|149.27|151.09|149.09|0
1654075220000|2022-06-01 09:20:20|151.09|149.09|151.27|149.27|151.27|149.27|151.09|149.09|0
1654075230000|2022-06-01 09:20:30|151.44|149.44|151.09|149.09|151.53|149.53|151.09|149.09|0
1654075240000|2022-06-01 09:20:40|151.18|149.18|151.09|149.09|151.18|149.18|151.09|149.09|0
1654075260000|2022-06-01 09:21:00|150.74|148.74|150.74|148.74|150.83|148.83|150.74|148.74|0
1654075270000|2022-06-01 09:21:10|150.21|148.21|150.21|148.21|150.21|148.21|150.21|148.21|0
1654075280000|2022-06-01 09:21:20|149.51|147.51|149.25|147.25|149.51|147.51|149.25|147.25|0
1654075290000|2022-06-01 09:21:30|149.16|147.16|149.33|147.33|149.42|147.42|149.16|147.16|0
1654075300000|2022-06-01 09:21:40|149.51|147.51|149.51|147.51|149.51|147.51|149.33|147.33|0
1654075310000|2022-06-01 09:21:50|149.86|147.86|149.86|147.86|149.86|147.86|149.68|147.68|0
1654075320000|2022-06-01 09:22:00|150.03|148.03|149.68|147.68|150.03|148.03|149.68|147.68|0
1654075330000|2022-06-01 09:22:10|149.86|147.86|149.33|147.33|149.95|147.95|149.33|147.33|0
1654075340000|2022-06-01 09:22:20|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1654075380000|2022-06-01 09:23:00|149.33|147.33|148.63|146.63|149.33|147.33|148.63|146.63|0
1654075390000|2022-06-01 09:23:10|148.11|146.11|148.28|146.28|148.28|146.28|148.11|146.11|0
1654075400000|2022-06-01 09:23:20|148.46|146.46|148.55|146.55|148.55|146.55|148.46|146.46|0
1654075410000|2022-06-01 09:23:30|148.46|146.46|148.63|146.63|148.63|146.63|148.46|146.46|0
1654075420000|2022-06-01 09:23:40|148.72|146.72|148.81|146.81|148.81|146.81|148.63|146.63|0
1654075430000|2022-06-01 09:23:50|148.9|146.9|148.81|146.81|148.9|146.9|148.81|146.81|0
1654075450000|2022-06-01 09:24:10|148.72|146.72|148.81|146.81|148.81|146.81|148.72|146.72|0
1654075460000|2022-06-01 09:24:20|148.8|146.8|149.15|147.15|149.15|147.15|148.8|146.8|0
1654075470000|2022-06-01 09:24:30|148.98|146.98|148.98|146.98|148.98|146.98|148.98|146.98|0
1654075480000|2022-06-01 09:24:40|149.15|147.15|149.15|147.15|149.15|147.15|149.15|147.15|0
1654075490000|2022-06-01 09:24:50|149.33|147.33|149.15|147.15|149.33|147.33|149.15|147.15|0
1654075500000|2022-06-01 09:25:00|149.33|147.33|149.33|147.33|149.33|147.33|149.33|147.33|0
1654075520000|2022-06-01 09:25:20|149.42|147.42|149.15|147.15|149.42|147.42|149.15|147.15|0
1654075530000|2022-06-01 09:25:30|148.98|146.98|149.15|147.15|149.15|147.15|148.98|146.98|0
1654075560000|2022-06-01 09:26:00|148.98|146.98|148.98|146.98|148.98|146.98|148.98|146.98|0
1654075570000|2022-06-01 09:26:10|148.8|146.8|148.63|146.63|148.8|146.8|148.63|146.63|0
1654075580000|2022-06-01 09:26:20|148.8|146.8|148.45|146.45|148.8|146.8|148.45|146.45|0
1654075590000|2022-06-01 09:26:30|148.63|146.63|148.63|146.63|148.8|146.8|148.63|146.63|0
1654075600000|2022-06-01 09:26:40|148.8|146.8|148.89|146.89|148.89|146.89|148.8|146.8|0
1654075610000|2022-06-01 09:26:50|148.98|146.98|148.63|146.63|148.98|146.98|148.63|146.63|0
1654075620000|2022-06-01 09:27:00|148.45|146.45|148.63|146.63|148.63|146.63|148.45|146.45|0
1654075630000|2022-06-01 09:27:10|148.54|146.54|148.45|146.45|148.63|146.63|148.45|146.45|0
1654075640000|2022-06-01 09:27:20|148.63|146.63|148.45|146.45|148.63|146.63|148.37|146.37|0
1654075650000|2022-06-01 09:27:30|148.54|146.54|148.8|146.8|148.8|146.8|148.45|146.45|0
1654075660000|2022-06-01 09:27:40|148.72|146.72|148.8|146.8|148.8|146.8|148.72|146.72|0
1654075680000|2022-06-01 09:28:00|148.72|146.72|148.8|146.8|148.8|146.8|148.72|146.72|0
1654075690000|2022-06-01 09:28:10|148.72|146.72|148.62|146.62|148.72|146.72|148.62|146.62|0
1654075700000|2022-06-01 09:28:20|148.8|146.8|148.54|146.54|148.8|146.8|148.54|146.54|0
1654075710000|2022-06-01 09:28:30|148.62|146.62|148.71|146.71|148.71|146.71|148.62|146.62|0
1654075720000|2022-06-01 09:28:40|148.62|146.62|148.71|146.71|148.8|146.8|148.62|146.62|0
1654075730000|2022-06-01 09:28:50|148.62|146.62|148.54|146.54|148.62|146.62|148.54|146.54|0
1654075740000|2022-06-01 09:29:00|148.45|146.45|148.45|146.45|148.62|146.62|148.45|146.45|0
1654075750000|2022-06-01 09:29:10|148.1|146.1|148.36|146.36|148.45|146.45|148.1|146.1|0
1654075760000|2022-06-01 09:29:20|148.27|146.27|148.45|146.45|148.45|146.45|148.27|146.27|0
1654075770000|2022-06-01 09:29:30|148.54|146.54|148.62|146.62|148.62|146.62|148.54|146.54|0
1654075780000|2022-06-01 09:29:40|148.71|146.71|148.8|146.8|148.8|146.8|148.71|146.71|0
1654075800000|2022-06-01 09:30:00|148.62|146.62|148.71|146.71|148.71|146.71|148.27|146.27|0
1654075810000|2022-06-01 09:30:10|148.8|146.8|148.8|146.8|148.8|146.8|148.8|146.8|0
1654075820000|2022-06-01 09:30:20|148.62|146.62|148.45|146.45|148.71|146.71|148.45|146.45|0
1654075830000|2022-06-01 09:30:30|148.54|146.54|148.62|146.62|148.62|146.62|148.54|146.54|0
1654075840000|2022-06-01 09:30:40|148.8|146.8|148.62|146.62|148.8|146.8|148.62|146.62|0
1654075850000|2022-06-01 09:30:50|148.8|146.8|148.27|146.27|148.8|146.8|148.27|146.27|0
1654075860000|2022-06-01 09:31:00|147.92|145.92|148.27|146.27|148.27|146.27|147.92|145.92|0
1654075870000|2022-06-01 09:31:10|148.36|146.36|148.54|146.54|148.54|146.54|148.36|146.36|0
1654075880000|2022-06-01 09:31:20|148.62|146.62|148.45|146.45|148.62|146.62|148.45|146.45|0
1654075890000|2022-06-01 09:31:30|148.62|146.62|148.45|146.45|148.62|146.62|148.45|146.45|0
1654075900000|2022-06-01 09:31:40|148.62|146.62|148.36|146.36|148.62|146.62|148.36|146.36|0
1654075910000|2022-06-01 09:31:50|148.19|146.19|148.44|146.44|148.44|146.44|148.19|146.19|0
1654075920000|2022-06-01 09:32:00|148.19|146.19|148.19|146.19|148.19|146.19|148.1|146.1|0
1654075930000|2022-06-01 09:32:10|148.1|146.1|148.1|146.1|148.27|146.27|148.1|146.1|0
1654075940000|2022-06-01 09:32:20|148.27|146.27|148.27|146.27|148.44|146.44|148.1|146.1|0
1654075960000|2022-06-01 09:32:40|148.36|146.36|148.27|146.27|148.44|146.44|148.27|146.27|0
1654075970000|2022-06-01 09:32:50|148.36|146.36|148.44|146.44|148.44|146.44|148.36|146.36|0
1654075980000|2022-06-01 09:33:00|148.36|146.36|148.09|146.09|148.36|146.36|148.09|146.09|0
1654075990000|2022-06-01 09:33:10|147.92|145.92|148.09|146.09|148.09|146.09|147.92|145.92|0
1654076000000|2022-06-01 09:33:20|148.01|146.01|147.92|145.92|148.01|146.01|147.92|145.92|0
1654076010000|2022-06-01 09:33:30|147.75|145.75|147.75|145.75|147.75|145.75|147.75|145.75|0
1654076020000|2022-06-01 09:33:40|147.92|145.92|147.92|145.92|148.09|146.09|147.92|145.92|0
1654076030000|2022-06-01 09:33:50|148.09|146.09|148.18|146.18|148.18|146.18|148.09|146.09|0
1654076040000|2022-06-01 09:34:00|148.09|146.09|147.84|145.84|148.09|146.09|147.74|145.74|0
1654076050000|2022-06-01 09:34:10|147.74|145.74|147.57|145.57|147.74|145.74|147.57|145.57|0
1654076060000|2022-06-01 09:34:20|147.66|145.66|147.57|145.57|147.66|145.66|147.57|145.57|0
1654076080000|2022-06-01 09:34:40|147.74|145.74|147.92|145.92|148.09|146.09|147.74|145.74|0
1654076090000|2022-06-01 09:34:50|147.57|145.57|147.57|145.57|147.57|145.57|147.57|145.57|0
1654076100000|2022-06-01 09:35:00|147.49|145.49|147.22|145.22|147.49|145.49|147.22|145.22|0
1654076110000|2022-06-01 09:35:10|147.31|145.31|147.31|145.31|147.31|145.31|147.31|145.31|0
1654076120000|2022-06-01 09:35:20|147.57|145.57|147.57|145.57|147.57|145.57|147.49|145.49|0
1654076130000|2022-06-01 09:35:30|147.66|145.66|147.57|145.57|147.74|145.74|147.57|145.57|0
1654076140000|2022-06-01 09:35:40|147.74|145.74|147.92|145.92|147.92|145.92|147.74|145.74|0
1654076150000|2022-06-01 09:35:50|147.74|145.74|147.74|145.74|147.92|145.92|147.74|145.74|0
1654076160000|2022-06-01 09:36:00|147.92|145.92|147.74|145.74|147.92|145.92|147.74|145.74|0
1654076170000|2022-06-01 09:36:10|147.66|145.66|147.74|145.74|147.74|145.74|147.66|145.66|0
1654076180000|2022-06-01 09:36:20|147.92|145.92|147.92|145.92|147.92|145.92|147.92|145.92|0
1654076190000|2022-06-01 09:36:30|148.09|146.09|148.18|146.18|148.18|146.18|148.09|146.09|0
1654076200000|2022-06-01 09:36:40|148.26|146.26|148.44|146.44|148.61|146.61|148.26|146.26|0
1654076210000|2022-06-01 09:36:50|148.61|146.61|148.61|146.61|148.61|146.61|148.61|146.61|0
1654076220000|2022-06-01 09:37:00|148.44|146.44|148.09|146.09|148.44|146.44|148.09|146.09|0
1654076230000|2022-06-01 09:37:10|148.26|146.26|148.26|146.26|148.26|146.26|148.26|146.26|0
1654076240000|2022-06-01 09:37:20|148.44|146.44|148.44|146.44|148.44|146.44|148.26|146.26|0
1654076250000|2022-06-01 09:37:30|148.09|146.09|148.09|146.09|148.18|146.18|147.91|145.91|0
1654076270000|2022-06-01 09:37:50|148.26|146.26|148.26|146.26|148.26|146.26|148.09|146.09|0
1654076280000|2022-06-01 09:38:00|148.44|146.44|148.61|146.61|148.61|146.61|148.44|146.44|0
1654076290000|2022-06-01 09:38:10|148.53|146.53|148.61|146.61|148.61|146.61|148.53|146.53|0
1654076300000|2022-06-01 09:38:20|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1654076310000|2022-06-01 09:38:30|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1654076320000|2022-06-01 09:38:40|147.83|145.83|148.09|146.09|148.09|146.09|147.83|145.83|0
1654076330000|2022-06-01 09:38:50|148.18|146.18|148.43|146.43|148.43|146.43|148.18|146.18|0
1654076340000|2022-06-01 09:39:00|148.26|146.26|148.26|146.26|148.26|146.26|148.26|146.26|0
1654076350000|2022-06-01 09:39:10|148.43|146.43|148.61|146.61|148.61|146.61|148.43|146.43|0
1654076370000|2022-06-01 09:39:30|148.7|146.7|148.78|146.78|148.96|146.96|148.7|146.7|0
1654076380000|2022-06-01 09:39:40|148.87|146.87|148.87|146.87|148.96|146.96|148.87|146.87|0
1654076390000|2022-06-01 09:39:50|148.78|146.78|148.96|146.96|148.96|146.96|148.78|146.78|0
1654076400000|2022-06-01 09:40:00|149.05|147.05|149.48|147.48|149.48|147.48|149.05|147.05|0
1654076410000|2022-06-01 09:40:10|149.4|147.4|149.05|147.05|149.48|147.48|149.05|147.05|0
1654076420000|2022-06-01 09:40:20|149.13|147.13|149.31|147.31|149.31|147.31|149.13|147.13|0
1654076430000|2022-06-01 09:40:30|149.48|147.48|149.3|147.3|149.48|147.48|149.3|147.3|0
1654076440000|2022-06-01 09:40:40|149.4|147.4|149.3|147.3|149.4|147.4|149.3|147.3|0
1654076460000|2022-06-01 09:41:00|149.65|147.65|149.65|147.65|149.65|147.65|149.65|147.65|0
1654076470000|2022-06-01 09:41:10|149.48|147.48|149.48|147.48|149.48|147.48|149.48|147.48|0
1654076480000|2022-06-01 09:41:20|149.57|147.57|149.65|147.65|149.65|147.65|149.48|147.48|0
1654076490000|2022-06-01 09:41:30|149.48|147.48|149.57|147.57|149.57|147.57|149.48|147.48|0
1654076500000|2022-06-01 09:41:40|149.65|147.65|149.74|147.74|149.74|147.74|149.65|147.65|0
1654076510000|2022-06-01 09:41:50|149.65|147.65|149.65|147.65|149.65|147.65|149.65|147.65|0
1654076530000|2022-06-01 09:42:10|149.48|147.48|149.65|147.65|149.65|147.65|149.48|147.48|0
1654076540000|2022-06-01 09:42:20|149.39|147.39|149.3|147.3|149.39|147.39|149.3|147.3|0
1654076550000|2022-06-01 09:42:30|149.39|147.39|149.65|147.65|149.65|147.65|149.39|147.39|0
1654076560000|2022-06-01 09:42:40|149.57|147.57|149.65|147.65|149.65|147.65|149.57|147.57|0
1654076580000|2022-06-01 09:43:00|149.74|147.74|149.74|147.74|149.74|147.74|149.74|147.74|0
1654076590000|2022-06-01 09:43:10|149.65|147.65|149.65|147.65|149.74|147.74|149.65|147.65|0
1654076600000|2022-06-01 09:43:20|149.74|147.74|149.48|147.48|149.74|147.74|149.48|147.48|0
1654076610000|2022-06-01 09:43:30|149.65|147.65|149.65|147.65|149.83|147.83|149.65|147.65|0
1654076620000|2022-06-01 09:43:40|149.3|147.3|149.13|147.13|149.3|147.3|149.13|147.13|0
1654076630000|2022-06-01 09:43:50|148.95|146.95|148.95|146.95|149.04|147.04|148.95|146.95|0
1654076640000|2022-06-01 09:44:00|149.12|147.12|149.12|147.12|149.12|147.12|149.12|147.12|0
1654076650000|2022-06-01 09:44:10|148.95|146.95|149.3|147.3|149.3|147.3|148.95|146.95|0
1654076660000|2022-06-01 09:44:20|149.12|147.12|149.3|147.3|149.3|147.3|149.12|147.12|0
1654076670000|2022-06-01 09:44:30|149.47|147.47|149.56|147.56|149.57|147.57|149.47|147.47|0
1654076680000|2022-06-01 09:44:40|149.39|147.39|149.12|147.12|149.39|147.39|149.12|147.12|0
1654076690000|2022-06-01 09:44:50|148.95|146.95|148.95|146.95|149.12|147.12|148.95|146.95|0
1654076700000|2022-06-01 09:45:00|149.12|147.12|148.95|146.95|149.12|147.12|148.95|146.95|0
1654076710000|2022-06-01 09:45:10|149.04|147.04|149.47|147.47|149.47|147.47|149.04|147.04|0
1654076720000|2022-06-01 09:45:20|149.65|147.65|149.91|147.91|150|148|149.65|147.65|0
1654076730000|2022-06-01 09:45:30|149.82|147.82|150.09|148.09|150.09|148.09|149.82|147.82|0
1654076740000|2022-06-01 09:45:40|150|148|149.65|147.65|150|148|149.65|147.65|0
1654076750000|2022-06-01 09:45:50|149.47|147.47|149.65|147.65|149.65|147.65|149.47|147.47|0
1654076760000|2022-06-01 09:46:00|149.56|147.56|149.47|147.47|149.56|147.56|149.47|147.47|0
1654076770000|2022-06-01 09:46:10|149.39|147.39|149.39|147.39|149.39|147.39|149.3|147.3|0
1654076780000|2022-06-01 09:46:20|149.47|147.47|149.47|147.47|149.47|147.47|149.39|147.39|0
1654076790000|2022-06-01 09:46:30|149.3|147.3|149.47|147.47|149.47|147.47|149.3|147.3|0
1654076810000|2022-06-01 09:46:50|149.65|147.65|149.56|147.56|149.65|147.65|149.56|147.56|0
1654076820000|2022-06-01 09:47:00|149.65|147.65|149.65|147.65|149.65|147.65|149.47|147.47|0
1654076830000|2022-06-01 09:47:10|149.47|147.47|149.65|147.65|149.65|147.65|149.47|147.47|0
1654076840000|2022-06-01 09:47:20|149.64|147.64|149.64|147.64|149.64|147.64|149.64|147.64|0
1654076860000|2022-06-01 09:47:40|149.47|147.47|149.64|147.64|149.64|147.64|149.47|147.47|0
1654076870000|2022-06-01 09:47:50|149.82|147.82|149.82|147.82|149.99|147.99|149.82|147.82|0
1654076880000|2022-06-01 09:48:00|150.09|148.09|149.99|147.99|150.09|148.09|149.82|147.82|0
1654076890000|2022-06-01 09:48:10|150.09|148.09|149.82|147.82|150.09|148.09|149.82|147.82|0
1654076900000|2022-06-01 09:48:20|149.64|147.64|149.64|147.64|149.64|147.64|149.64|147.64|0
1654076910000|2022-06-01 09:48:30|149.82|147.82|149.82|147.82|149.82|147.82|149.82|147.82|0
1654076920000|2022-06-01 09:48:40|149.73|147.73|149.73|147.73|149.82|147.82|149.73|147.73|0
1654076930000|2022-06-01 09:48:50|149.82|147.82|149.99|147.99|149.99|147.99|149.82|147.82|0
1654076940000|2022-06-01 09:49:00|149.82|147.82|149.82|147.82|149.82|147.82|149.82|147.82|0
1654076950000|2022-06-01 09:49:10|149.99|147.99|150.17|148.17|150.17|148.17|149.99|147.99|0
1654076960000|2022-06-01 09:49:20|150.08|148.08|150.17|148.17|150.17|148.17|150.08|148.08|0
1654076970000|2022-06-01 09:49:30|150.52|148.52|150.52|148.52|150.69|148.69|150.52|148.52|0
1654076980000|2022-06-01 09:49:40|150.61|148.61|150.61|148.61|150.61|148.61|150.52|148.52|0
1654076990000|2022-06-01 09:49:50|150.69|148.69|150.52|148.52|150.69|148.69|150.52|148.52|0
1654077000000|2022-06-01 09:50:00|150.61|148.61|150.69|148.69|150.69|148.69|150.61|148.61|0
1654077010000|2022-06-01 09:50:10|150.52|148.52|150.61|148.61|150.61|148.61|150.43|148.43|0
1654077020000|2022-06-01 09:50:20|151.22|149.22|151.57|149.57|151.57|149.57|151.22|149.22|0
1654077030000|2022-06-01 09:50:30|151.22|149.22|151.04|149.04|151.22|149.22|151.04|149.04|0
1654077040000|2022-06-01 09:50:40|151.14|149.14|150.96|148.96|151.14|149.14|150.87|148.87|0
1654077050000|2022-06-01 09:50:50|151.04|149.04|150.87|148.87|151.04|149.04|150.87|148.87|0
1654077060000|2022-06-01 09:51:00|150.96|148.96|150.78|148.78|150.96|148.96|150.69|148.69|0
1654077070000|2022-06-01 09:51:10|150.87|148.87|150.87|148.87|150.87|148.87|150.87|148.87|0
1654077080000|2022-06-01 09:51:20|151.04|149.04|151.14|149.14|151.22|149.22|151.04|149.04|0
1654077090000|2022-06-01 09:51:30|151.22|149.22|151.22|149.22|151.22|149.22|151.22|149.22|0
1654077100000|2022-06-01 09:51:40|151.4|149.4|151.57|149.57|151.57|149.57|151.4|149.4|0
1654077110000|2022-06-01 09:51:50|151.4|149.4|151.4|149.4|151.4|149.4|151.22|149.22|0
1654077120000|2022-06-01 09:52:00|151.57|149.57|151.4|149.4|151.57|149.57|151.4|149.4|0
1654077130000|2022-06-01 09:52:10|151.49|149.49|151.57|149.57|151.57|149.57|151.49|149.49|0
1654077140000|2022-06-01 09:52:20|151.22|149.22|151.22|149.22|151.39|149.39|151.22|149.22|0
1654077150000|2022-06-01 09:52:30|151.39|149.39|151.31|149.31|151.39|149.39|151.31|149.31|0
1654077160000|2022-06-01 09:52:40|151.39|149.39|151.22|149.22|151.39|149.39|151.22|149.22|0
1654077170000|2022-06-01 09:52:50|151.39|149.39|151.49|149.49|151.49|149.49|151.39|149.39|0
1654077180000|2022-06-01 09:53:00|151.39|149.39|151.22|149.22|151.39|149.39|151.04|149.04|0
1654077190000|2022-06-01 09:53:10|151.04|149.04|151.22|149.22|151.22|149.22|151.04|149.04|0
1654077200000|2022-06-01 09:53:20|151.13|149.13|151.04|149.04|151.13|149.13|151.04|149.04|0
1654077210000|2022-06-01 09:53:30|150.69|148.69|150.69|148.69|150.69|148.69|150.69|148.69|0
1654077240000|2022-06-01 09:54:00|150.78|148.78|150.69|148.69|150.78|148.78|150.69|148.69|0
1654077250000|2022-06-01 09:54:10|150.43|148.43|150.34|148.34|150.43|148.43|150.34|148.34|0
1654077260000|2022-06-01 09:54:20|150.51|148.51|150.51|148.51|150.51|148.51|150.51|148.51|0
1654077270000|2022-06-01 09:54:30|150.6|148.6|150.51|148.51|150.69|148.69|150.51|148.51|0
1654077280000|2022-06-01 09:54:40|150.34|148.34|150.16|148.16|150.34|148.34|150.16|148.16|0
1654077290000|2022-06-01 09:54:50|149.98|147.98|149.98|147.98|150.16|148.16|149.81|147.81|0
1654077300000|2022-06-01 09:55:00|150.16|148.16|150.16|148.16|150.16|148.16|150.16|148.16|0
1654077310000|2022-06-01 09:55:10|149.98|147.98|150.16|148.16|150.16|148.16|149.98|147.98|0
1654077320000|2022-06-01 09:55:20|150.33|148.33|150.51|148.51|150.51|148.51|150.33|148.33|0
1654077340000|2022-06-01 09:55:40|149.98|147.98|149.98|147.98|149.98|147.98|149.98|147.98|0
1654077350000|2022-06-01 09:55:50|150.07|148.07|150.16|148.16|150.16|148.16|149.98|147.98|0
1654077360000|2022-06-01 09:56:00|150.25|148.25|150.16|148.16|150.25|148.25|150.16|148.16|0
1654077370000|2022-06-01 09:56:10|150.25|148.25|150.25|148.25|150.33|148.33|150.16|148.16|0
1654077380000|2022-06-01 09:56:20|150.33|148.33|150.16|148.16|150.33|148.33|150.16|148.16|0
1654077390000|2022-06-01 09:56:30|149.98|147.98|150.16|148.16|150.16|148.16|149.98|147.98|0
1654077400000|2022-06-01 09:56:40|149.98|147.98|150.16|148.16|150.16|148.16|149.98|147.98|0
1654077410000|2022-06-01 09:56:50|150.07|148.07|150.25|148.25|150.25|148.25|150.07|148.07|0
1654077420000|2022-06-01 09:57:00|150.51|148.51|150.51|148.51|150.51|148.51|150.51|148.51|0
1654077430000|2022-06-01 09:57:10|150.16|148.16|150.25|148.25|150.33|148.33|150.16|148.16|0
1654077440000|2022-06-01 09:57:20|150.33|148.33|150.25|148.25|150.33|148.33|150.25|148.25|0
1654077450000|2022-06-01 09:57:30|150.16|148.16|150.16|148.16|150.16|148.16|150.16|148.16|0
1654077460000|2022-06-01 09:57:40|150.25|148.25|150.51|148.51|150.51|148.51|150.25|148.25|0
1654077470000|2022-06-01 09:57:50|150.6|148.6|150.51|148.51|150.6|148.6|150.51|148.51|0
1654077480000|2022-06-01 09:58:00|150.6|148.6|150.68|148.68|150.68|148.68|150.51|148.51|0
1654077490000|2022-06-01 09:58:10|151.03|149.03|150.86|148.86|151.03|149.03|150.86|148.86|0
1654077500000|2022-06-01 09:58:20|151.03|149.03|151.03|149.03|151.03|149.03|150.86|148.86|0
1654077510000|2022-06-01 09:58:30|150.68|148.68|150.68|148.68|150.68|148.68|150.68|148.68|0
1654077520000|2022-06-01 09:58:40|150.77|148.77|150.68|148.68|150.77|148.77|150.68|148.68|0
1654077530000|2022-06-01 09:58:50|150.51|148.51|150.5|148.5|150.68|148.68|150.5|148.5|0
1654077540000|2022-06-01 09:59:00|150.6|148.6|150.6|148.6|150.6|148.6|150.6|148.6|0
1654077550000|2022-06-01 09:59:10|150.86|148.86|150.95|148.95|151.03|149.03|150.86|148.86|0
1654077560000|2022-06-01 09:59:20|151.03|149.03|151.03|149.03|151.03|149.03|151.03|149.03|0
1654077570000|2022-06-01 09:59:30|150.86|148.86|151.03|149.03|151.03|149.03|150.86|148.86|0
1654077580000|2022-06-01 09:59:40|151.74|149.74|151.74|149.74|151.74|149.74|151.74|149.74|0
1654077590000|2022-06-01 09:59:50|151.65|149.65|151.56|149.56|151.65|149.65|151.56|149.56|0
1654077600000|2022-06-01 10:00:00|151.74|149.74|151.74|149.74|151.74|149.74|151.74|149.74|0
1654077610000|2022-06-01 10:00:10|151.56|149.56|151.56|149.56|151.56|149.56|151.56|149.56|0
1654077620000|2022-06-01 10:00:20|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1654077630000|2022-06-01 10:00:30|151.21|149.21|151.21|149.21|151.3|149.3|151.21|149.21|0
1654077640000|2022-06-01 10:00:40|151.03|149.03|151.38|149.38|151.38|149.38|151.03|149.03|0
1654077650000|2022-06-01 10:00:50|151.21|149.21|151.21|149.21|151.21|149.21|151.12|149.12|0
1654077660000|2022-06-01 10:01:00|151.38|149.38|151.21|149.21|151.38|149.38|151.21|149.21|0
1654077670000|2022-06-01 10:01:10|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1654077680000|2022-06-01 10:01:20|151.56|149.56|151.38|149.38|151.56|149.56|151.38|149.38|0
1654077710000|2022-06-01 10:01:50|151.56|149.56|152.09|150.09|152.09|150.09|151.56|149.56|0
1654077720000|2022-06-01 10:02:00|151.91|149.91|152|150|152.09|150.09|151.91|149.91|0
1654077730000|2022-06-01 10:02:10|152.09|150.09|151.38|149.38|152.09|150.09|151.38|149.38|0
1654077740000|2022-06-01 10:02:20|151.47|149.47|151.56|149.56|151.56|149.56|151.2|149.2|0
1654077750000|2022-06-01 10:02:30|151.38|149.38|151.2|149.2|151.38|149.38|151.2|149.2|0
1654077760000|2022-06-01 10:02:40|151.29|149.29|151.03|149.03|151.29|149.29|151.03|149.03|0
1654077770000|2022-06-01 10:02:50|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1654077780000|2022-06-01 10:03:00|151.03|149.03|151.2|149.2|151.2|149.2|151.03|149.03|0
1654077790000|2022-06-01 10:03:10|151.12|149.12|151.38|149.38|151.38|149.38|151.12|149.12|0
1654077800000|2022-06-01 10:03:20|151.2|149.2|151.29|149.29|151.38|149.38|151.2|149.2|0
1654077810000|2022-06-01 10:03:30|151.38|149.38|150.85|148.85|151.38|149.38|150.85|148.85|0
1654077820000|2022-06-01 10:03:40|150.67|148.67|150.67|148.67|150.77|148.77|150.67|148.67|0
1654077830000|2022-06-01 10:03:50|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1654077840000|2022-06-01 10:04:00|151.2|149.2|151.12|149.12|151.2|149.2|151.03|149.03|0
1654077850000|2022-06-01 10:04:10|151.02|149.02|151.02|149.02|151.12|149.12|151.02|149.02|0
1654077860000|2022-06-01 10:04:20|151.2|149.2|151.12|149.12|151.2|149.2|151.12|149.12|0
1654077870000|2022-06-01 10:04:30|151.02|149.02|151.2|149.2|151.2|149.2|151.02|149.02|0
1654077880000|2022-06-01 10:04:40|151.12|149.12|151.38|149.38|151.38|149.38|151.12|149.12|0
1654077890000|2022-06-01 10:04:50|151.55|149.55|151.55|149.55|151.55|149.55|151.55|149.55|0
1654077900000|2022-06-01 10:05:00|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1654077910000|2022-06-01 10:05:10|151.29|149.29|151.29|149.29|151.29|149.29|151.29|149.29|0
1654077920000|2022-06-01 10:05:20|151.38|149.38|151.2|149.2|151.38|149.38|151.2|149.2|0
1654077930000|2022-06-01 10:05:30|151.38|149.38|151.02|149.02|151.38|149.38|151.02|149.02|0
1654077960000|2022-06-01 10:06:00|151.29|149.29|151.47|149.47|151.47|149.47|151.29|149.29|0
1654077970000|2022-06-01 10:06:10|151.73|149.73|152.08|150.08|152.61|150.61|151.73|149.73|0
1654077980000|2022-06-01 10:06:20|152.53|150.53|152.08|150.08|152.53|150.53|152.08|150.08|0
1654077990000|2022-06-01 10:06:30|152.17|150.17|152.17|150.17|152.17|150.17|152.17|150.17|0
1654078000000|2022-06-01 10:06:40|152.26|150.26|152.08|150.08|152.43|150.43|152.08|150.08|0
1654078010000|2022-06-01 10:06:50|152.26|150.26|152.08|150.08|152.35|150.35|152.08|150.08|0
1654078020000|2022-06-01 10:07:00|152.43|150.43|152.26|150.26|152.43|150.43|152.08|150.08|0
1654078030000|2022-06-01 10:07:10|152.08|150.08|152.17|150.17|152.17|150.17|152.08|150.08|0
1654078040000|2022-06-01 10:07:20|152.26|150.26|152.61|150.61|152.61|150.61|152.26|150.26|0
1654078050000|2022-06-01 10:07:30|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1654078060000|2022-06-01 10:07:40|152.61|150.61|152.61|150.61|152.61|150.61|152.61|150.61|0
1654078070000|2022-06-01 10:07:50|152.96|150.96|152.96|150.96|153.14|151.14|152.96|150.96|0
1654078080000|2022-06-01 10:08:00|153.05|151.05|153.49|151.49|153.49|151.49|153.05|151.05|0
1654078090000|2022-06-01 10:08:10|153.41|151.41|153.32|151.32|153.41|151.41|153.32|151.32|0
1654078100000|2022-06-01 10:08:20|153.14|151.14|153.94|151.94|153.94|151.94|153.14|151.14|0
1654078110000|2022-06-01 10:08:30|153.32|151.32|153.32|151.32|153.49|151.49|153.32|151.32|0
1654078120000|2022-06-01 10:08:40|153.49|151.49|153.49|151.49|153.49|151.49|153.49|151.49|0
1654078130000|2022-06-01 10:08:50|153.14|151.14|152.96|150.96|153.14|151.14|152.96|150.96|0
1654078140000|2022-06-01 10:09:00|153.14|151.14|152.96|150.96|153.14|151.14|152.7|150.7|0
1654078150000|2022-06-01 10:09:10|152.78|150.78|152.96|150.96|153.14|151.14|152.78|150.78|0
1654078160000|2022-06-01 10:09:20|153.14|151.14|153.14|151.14|153.14|151.14|153.14|151.14|0
1654078170000|2022-06-01 10:09:30|153.05|151.05|153.31|151.31|153.31|151.31|153.05|151.05|0
1654078180000|2022-06-01 10:09:40|153.49|151.49|153.31|151.31|153.49|151.49|153.31|151.31|0
1654078190000|2022-06-01 10:09:50|153.05|151.05|153.14|151.14|153.23|151.23|153.05|151.05|0
1654078200000|2022-06-01 10:10:00|152.96|150.96|152.87|150.87|152.96|150.96|152.78|150.78|0
1654078210000|2022-06-01 10:10:10|152.96|150.96|152.96|150.96|152.96|150.96|152.96|150.96|0
1654078220000|2022-06-01 10:10:20|153.14|151.14|153.14|151.14|153.14|151.14|152.96|150.96|0
1654078230000|2022-06-01 10:10:30|153.05|151.05|153.31|151.31|153.31|151.31|153.05|151.05|0
1654078240000|2022-06-01 10:10:40|153.23|151.23|153.31|151.31|153.31|151.31|153.23|151.23|0
1654078250000|2022-06-01 10:10:50|153.49|151.49|153.49|151.49|153.67|151.67|153.49|151.49|0
1654078260000|2022-06-01 10:11:00|153.4|151.4|153.23|151.23|153.4|151.4|153.23|151.23|0
1654078270000|2022-06-01 10:11:10|153.13|151.13|153.49|151.49|153.49|151.49|153.13|151.13|0
1654078280000|2022-06-01 10:11:20|153.67|151.67|153.49|151.49|153.67|151.67|153.49|151.49|0
1654078290000|2022-06-01 10:11:30|153.67|151.67|153.58|151.58|153.67|151.67|153.58|151.58|0
1654078300000|2022-06-01 10:11:40|153.49|151.49|153.31|151.31|153.49|151.49|153.31|151.31|0
1654078310000|2022-06-01 10:11:50|153.23|151.23|153.13|151.13|153.23|151.23|153.13|151.13|0
1654078320000|2022-06-01 10:12:00|152.96|150.96|153.31|151.31|153.31|151.31|152.96|150.96|0
1654078330000|2022-06-01 10:12:10|153.49|151.49|153.4|151.4|153.49|151.49|153.4|151.4|0
1654078340000|2022-06-01 10:12:20|153.49|151.49|153.49|151.49|153.49|151.49|153.49|151.49|0
1654078360000|2022-06-01 10:12:40|153.67|151.67|153.67|151.67|153.67|151.67|153.67|151.67|0
1654078370000|2022-06-01 10:12:50|153.66|151.66|153.31|151.31|153.66|151.66|153.31|151.31|0
1654078380000|2022-06-01 10:13:00|153.4|151.4|153.4|151.4|153.4|151.4|153.31|151.31|0
1654078390000|2022-06-01 10:13:10|153.66|151.66|154.38|152.38|154.38|152.38|153.66|151.66|0
1654078400000|2022-06-01 10:13:20|154.2|152.2|154.38|152.38|154.38|152.38|154.2|152.2|0
1654078410000|2022-06-01 10:13:30|154.2|152.2|154.2|152.2|154.2|152.2|154.11|152.11|0
1654078420000|2022-06-01 10:13:40|154.38|152.38|153.66|151.66|154.38|152.38|153.66|151.66|0
1654078430000|2022-06-01 10:13:50|153.49|151.49|153.31|151.31|153.49|151.49|153.31|151.31|0
1654078440000|2022-06-01 10:14:00|153.66|151.66|153.66|151.66|153.66|151.66|153.58|151.58|0
1654078460000|2022-06-01 10:14:20|153.58|151.58|153.58|151.58|153.58|151.58|153.49|151.49|0
1654078470000|2022-06-01 10:14:30|153.49|151.49|153.84|151.84|153.84|151.84|153.49|151.49|0
1654078480000|2022-06-01 10:14:40|153.66|151.66|153.31|151.31|153.66|151.66|153.31|151.31|0
1654078490000|2022-06-01 10:14:50|153.48|151.48|153.48|151.48|153.66|151.66|153.48|151.48|0
1654078500000|2022-06-01 10:15:00|153.84|151.84|153.75|151.75|153.84|151.84|153.66|151.66|0
1654078510000|2022-06-01 10:15:10|153.84|151.84|153.75|151.75|153.84|151.84|153.75|151.75|0
1654078520000|2022-06-01 10:15:20|153.93|151.93|153.75|151.75|153.93|151.93|153.75|151.75|0
1654078530000|2022-06-01 10:15:30|153.66|151.66|154.11|152.11|154.11|152.11|153.66|151.66|0
1654078540000|2022-06-01 10:15:40|154.02|152.02|154.11|152.11|154.11|152.11|154.02|152.02|0
1654078550000|2022-06-01 10:15:50|154.02|152.02|154.19|152.19|154.19|152.19|154.02|152.02|0
1654078560000|2022-06-01 10:16:00|154.11|152.11|154.02|152.02|154.11|152.11|154.02|152.02|0
1654078570000|2022-06-01 10:16:10|153.84|151.84|153.84|151.84|153.84|151.84|153.84|151.84|0
1654078580000|2022-06-01 10:16:20|153.66|151.66|153.75|151.75|153.75|151.75|153.66|151.66|0
1654078590000|2022-06-01 10:16:30|153.66|151.66|153.84|151.84|153.84|151.84|153.66|151.66|0
1654078600000|2022-06-01 10:16:40|153.66|151.66|153.84|151.84|153.84|151.84|153.66|151.66|0
1654078610000|2022-06-01 10:16:50|153.66|151.66|153.75|151.75|153.75|151.75|153.66|151.66|0
1654078620000|2022-06-01 10:17:00|153.66|151.66|153.57|151.57|153.84|151.84|153.57|151.57|0
1654078630000|2022-06-01 10:17:10|153.66|151.66|153.84|151.84|153.84|151.84|153.66|151.66|0
1654078640000|2022-06-01 10:17:20|153.66|151.66|153.66|151.66|153.66|151.66|153.66|151.66|0
1654078650000|2022-06-01 10:17:30|153.48|151.48|153.48|151.48|153.48|151.48|153.48|151.48|0
1654078660000|2022-06-01 10:17:40|153.66|151.66|153.84|151.84|153.84|151.84|153.48|151.48|0
1654078670000|2022-06-01 10:17:50|153.66|151.66|153.75|151.75|153.75|151.75|153.66|151.66|0
1654078680000|2022-06-01 10:18:00|153.66|151.66|153.48|151.48|153.66|151.66|153.48|151.48|0
1654078690000|2022-06-01 10:18:10|153.12|151.12|153.12|151.12|153.12|151.12|153.12|151.12|0
1654078700000|2022-06-01 10:18:20|153.3|151.3|153.12|151.12|153.3|151.3|153.04|151.04|0
1654078710000|2022-06-01 10:18:30|152.95|150.95|152.77|150.77|152.95|150.95|152.77|150.77|0
1654078720000|2022-06-01 10:18:40|152.95|150.95|152.95|150.95|152.95|150.95|152.95|150.95|0
1654078730000|2022-06-01 10:18:50|152.86|150.86|152.24|150.24|152.86|150.86|152.24|150.24|0
1654078740000|2022-06-01 10:19:00|152.41|150.41|152.41|150.41|152.51|150.51|152.41|150.41|0
1654078750000|2022-06-01 10:19:10|152.24|150.24|152.06|150.06|152.24|150.24|152.06|150.06|0
1654078760000|2022-06-01 10:19:20|152.15|150.15|152.24|150.24|152.41|150.41|152.15|150.15|0
1654078770000|2022-06-01 10:19:30|152.41|150.41|153.04|151.04|153.04|151.04|152.41|150.41|0
1654078780000|2022-06-01 10:19:40|152.59|150.59|152.59|150.59|152.68|150.68|152.59|150.59|0
1654078790000|2022-06-01 10:19:50|152.77|150.77|152.77|150.77|152.77|150.77|152.68|150.68|0
1654078800000|2022-06-01 10:20:00|152.68|150.68|152.77|150.77|152.77|150.77|152.68|150.68|0
1654078810000|2022-06-01 10:20:10|152.68|150.68|152.86|150.86|152.86|150.86|152.68|150.68|0
1654078820000|2022-06-01 10:20:20|152.94|150.94|153.48|151.48|153.48|151.48|152.94|150.94|0
1654078830000|2022-06-01 10:20:30|153.3|151.3|153.3|151.3|153.3|151.3|153.3|151.3|0
1654078840000|2022-06-01 10:20:40|153.12|151.12|153.3|151.3|153.3|151.3|153.12|151.12|0
1654078850000|2022-06-01 10:20:50|153.48|151.48|153.48|151.48|153.48|151.48|153.48|151.48|0
1654078860000|2022-06-01 10:21:00|153.3|151.3|153.21|151.21|153.3|151.3|153.12|151.12|0
1654078870000|2022-06-01 10:21:10|153.12|151.12|153.12|151.12|153.12|151.12|153.12|151.12|0
1654078880000|2022-06-01 10:21:20|153.21|151.21|152.59|150.59|153.21|151.21|152.59|150.59|0
1654078890000|2022-06-01 10:21:30|152.41|150.41|152.59|150.59|152.59|150.59|152.41|150.41|0
1654078910000|2022-06-01 10:21:50|152.68|150.68|152.68|150.68|152.76|150.76|152.68|150.68|0
1654078920000|2022-06-01 10:22:00|152.59|150.59|152.76|150.76|152.76|150.76|152.59|150.59|0
1654078930000|2022-06-01 10:22:10|153.03|151.03|153.21|151.21|153.21|151.21|153.03|151.03|0
1654078940000|2022-06-01 10:22:20|153.12|151.12|152.76|150.76|153.12|151.12|152.76|150.76|0
1654078950000|2022-06-01 10:22:30|152.94|150.94|152.94|150.94|153.12|151.12|152.94|150.94|0
1654078960000|2022-06-01 10:22:40|153.03|151.03|153.12|151.12|153.12|151.12|152.94|150.94|0
1654078970000|2022-06-01 10:22:50|153.21|151.21|153.47|151.47|153.47|151.47|153.21|151.21|0
1654078980000|2022-06-01 10:23:00|153.56|151.56|153.47|151.47|153.56|151.56|153.47|151.47|0
1654078990000|2022-06-01 10:23:10|153.56|151.56|153.65|151.65|153.65|151.65|153.56|151.56|0
1654079000000|2022-06-01 10:23:20|153.56|151.56|154.18|152.18|154.28|152.28|153.56|151.56|0
1654079010000|2022-06-01 10:23:30|154.28|152.28|154.72|152.72|154.72|152.72|154.28|152.28|0
1654079020000|2022-06-01 10:23:40|154.63|152.63|154.9|152.9|155.07|153.07|154.63|152.63|0
1654079030000|2022-06-01 10:23:50|155.07|153.07|155.07|153.07|155.25|153.25|155.07|153.07|0
1654079040000|2022-06-01 10:24:00|155.25|153.25|154.72|152.72|155.25|153.25|154.72|152.72|0
1654079050000|2022-06-01 10:24:10|154.63|152.63|154.36|152.36|154.63|152.63|154.36|152.36|0
1654079060000|2022-06-01 10:24:20|154.18|152.18|154.36|152.36|154.36|152.36|154.18|152.18|0
1654079070000|2022-06-01 10:24:30|154.54|152.54|154.27|152.27|154.54|152.54|154.18|152.18|0
1654079080000|2022-06-01 10:24:40|154.18|152.18|154.18|152.18|154.36|152.36|154.18|152.18|0
1654079090000|2022-06-01 10:24:50|154|152|154|152|154|152|154|152|0
1654079100000|2022-06-01 10:25:00|153.82|151.82|153.92|151.92|153.92|151.92|153.82|151.82|0
1654079110000|2022-06-01 10:25:10|153.82|151.82|153.82|151.82|153.82|151.82|153.82|151.82|0
1654079120000|2022-06-01 10:25:20|154|152|154|152|154|152|154|152|0
1654079130000|2022-06-01 10:25:30|154.18|152.18|154.18|152.18|154.18|152.18|154.18|152.18|0
1654079140000|2022-06-01 10:25:40|154.36|152.36|154.18|152.18|154.36|152.36|154.18|152.18|0
1654079150000|2022-06-01 10:25:50|154.27|152.27|154.18|152.18|154.27|152.27|154.18|152.18|0
1654079160000|2022-06-01 10:26:00|154.36|152.36|154.27|152.27|154.54|152.54|154.27|152.27|0
1654079170000|2022-06-01 10:26:10|154.18|152.18|154|152|154.18|152.18|154|152|0
1654079180000|2022-06-01 10:26:20|154.18|152.18|154|152|154.18|152.18|154|152|0
1654079190000|2022-06-01 10:26:30|154.09|152.09|154|152|154.09|152.09|154|152|0
1654079200000|2022-06-01 10:26:40|154.18|152.18|154.36|152.36|154.36|152.36|154.18|152.18|0
1654079210000|2022-06-01 10:26:50|154.18|152.18|154.36|152.36|154.36|152.36|154.18|152.18|0
1654079220000|2022-06-01 10:27:00|154.27|152.27|154.45|152.45|154.45|152.45|154.27|152.27|0
1654079230000|2022-06-01 10:27:10|154.53|152.53|154.53|152.53|154.53|152.53|154.36|152.36|0
1654079240000|2022-06-01 10:27:20|154.36|152.36|154.36|152.36|154.36|152.36|154.36|152.36|0
1654079250000|2022-06-01 10:27:30|154.53|152.53|154.53|152.53|154.53|152.53|154.53|152.53|0
1654079260000|2022-06-01 10:27:40|154.35|152.35|155.16|153.16|155.16|153.16|154.35|152.35|0
1654079270000|2022-06-01 10:27:50|155.25|153.25|155.34|153.34|155.6|153.6|155.25|153.25|0
1654079280000|2022-06-01 10:28:00|155.43|153.43|155.25|153.25|155.43|153.43|155.25|153.25|0
1654079290000|2022-06-01 10:28:10|154.53|152.53|154.71|152.71|154.71|152.71|154.53|152.53|0
1654079300000|2022-06-01 10:28:20|154.89|152.89|155.42|153.42|155.42|153.42|154.8|152.8|0
1654079310000|2022-06-01 10:28:30|155.25|153.25|155.16|153.16|155.25|153.25|155.16|153.16|0
1654079320000|2022-06-01 10:28:40|155.25|153.25|154.89|152.89|155.25|153.25|154.89|152.89|0
1654079330000|2022-06-01 10:28:50|154.53|152.53|154.53|152.53|154.71|152.71|154.53|152.53|0
1654079350000|2022-06-01 10:29:10|154.35|152.35|154.45|152.45|154.71|152.71|154.35|152.35|0
1654079360000|2022-06-01 10:29:20|154.53|152.53|154.53|152.53|154.53|152.53|154.53|152.53|0
1654079370000|2022-06-01 10:29:30|154.35|152.35|154.8|152.8|154.8|152.8|154.35|152.35|0
1654079380000|2022-06-01 10:29:40|154.71|152.71|154.53|152.53|154.71|152.71|154.53|152.53|0
1654079390000|2022-06-01 10:29:50|154.62|152.62|154.53|152.53|154.71|152.71|154.53|152.53|0
1654079400000|2022-06-01 10:30:00|154.71|152.71|154.17|152.17|154.71|152.71|154.17|152.17|0
1654079410000|2022-06-01 10:30:10|154|152|154.35|152.35|154.35|152.35|154|152|0
1654079420000|2022-06-01 10:30:20|154.17|152.17|153.73|151.73|154.17|152.17|153.73|151.73|0
1654079430000|2022-06-01 10:30:30|153.99|151.99|154.17|152.17|154.17|152.17|153.99|151.99|0
1654079440000|2022-06-01 10:30:40|154.27|152.27|154.17|152.17|154.35|152.35|154.17|152.17|0
1654079450000|2022-06-01 10:30:50|154.26|152.26|153.99|151.99|154.26|152.26|153.91|151.91|0
1654079460000|2022-06-01 10:31:00|154.17|152.17|153.73|151.73|154.17|152.17|153.64|151.64|0
1654079470000|2022-06-01 10:31:10|153.64|151.64|153.64|151.64|153.64|151.64|153.55|151.55|0
1654079480000|2022-06-01 10:31:20|153.73|151.73|153.64|151.64|153.99|151.99|153.64|151.64|0
1654079490000|2022-06-01 10:31:30|153.46|151.46|153.46|151.46|153.55|151.55|153.46|151.46|0
1654079500000|2022-06-01 10:31:40|153.28|151.28|153.1|151.1|153.46|151.46|153.1|151.1|0
1654079510000|2022-06-01 10:31:50|152.93|150.93|153.1|151.1|153.1|151.1|152.93|150.93|0
1654079520000|2022-06-01 10:32:00|153.28|151.28|153.1|151.1|153.28|151.28|153.1|151.1|0
1654079530000|2022-06-01 10:32:10|153.02|151.02|152.93|150.93|153.02|151.02|152.93|150.93|0
1654079540000|2022-06-01 10:32:20|152.57|150.57|152.39|150.39|152.57|150.57|152.39|150.39|0
1654079550000|2022-06-01 10:32:30|152.13|150.13|152.13|150.13|152.22|150.22|152.13|150.13|0
1654079560000|2022-06-01 10:32:40|152.04|150.04|152.22|150.22|152.22|150.22|152.04|150.04|0
1654079570000|2022-06-01 10:32:50|152.39|150.39|152.57|150.57|152.75|150.75|152.39|150.39|0
1654079580000|2022-06-01 10:33:00|152.39|150.39|152.49|150.49|152.49|150.49|152.39|150.39|0
1654079590000|2022-06-01 10:33:10|152.22|150.22|153.02|151.02|153.02|151.02|152.22|150.22|0
1654079600000|2022-06-01 10:33:20|152.93|150.93|152.84|150.84|152.93|150.93|152.84|150.84|0
1654079610000|2022-06-01 10:33:30|152.92|150.92|153.02|151.02|153.1|151.1|152.92|150.92|0
1654079620000|2022-06-01 10:33:40|152.92|150.92|152.92|150.92|152.92|150.92|152.92|150.92|0
1654079630000|2022-06-01 10:33:50|152.84|150.84|152.84|150.84|152.84|150.84|152.84|150.84|0
1654079640000|2022-06-01 10:34:00|152.75|150.75|152.57|150.57|152.75|150.75|152.57|150.57|0
1654079650000|2022-06-01 10:34:10|152.75|150.75|152.75|150.75|152.75|150.75|152.75|150.75|0
1654079660000|2022-06-01 10:34:20|153.1|151.1|153.46|151.46|153.46|151.46|153.1|151.1|0
1654079670000|2022-06-01 10:34:30|153.37|151.37|153.37|151.37|153.46|151.46|153.37|151.37|0
1654079680000|2022-06-01 10:34:40|153.46|151.46|153.46|151.46|153.55|151.55|153.46|151.46|0
1654079690000|2022-06-01 10:34:50|153.45|151.45|153.45|151.45|153.45|151.45|153.45|151.45|0
1654079700000|2022-06-01 10:35:00|153.55|151.55|153.45|151.45|153.55|151.55|153.45|151.45|0
1654079710000|2022-06-01 10:35:10|153.63|151.63|153.63|151.63|153.63|151.63|153.63|151.63|0
1654079720000|2022-06-01 10:35:20|153.81|151.81|153.81|151.81|153.81|151.81|153.81|151.81|0
1654079730000|2022-06-01 10:35:30|153.63|151.63|153.45|151.45|153.63|151.63|153.45|151.45|0
1654079740000|2022-06-01 10:35:40|153.28|151.28|153.19|151.19|153.28|151.28|153.1|151.1|0
1654079750000|2022-06-01 10:35:50|153.1|151.1|153.19|151.19|153.28|151.28|153.1|151.1|0
1654079760000|2022-06-01 10:36:00|153.28|151.28|153.28|151.28|153.55|151.55|153.28|151.28|0
1654079770000|2022-06-01 10:36:10|153.19|151.19|153.1|151.1|153.19|151.19|153.1|151.1|0
1654079780000|2022-06-01 10:36:20|152.74|150.74|152.74|150.74|152.74|150.74|152.74|150.74|0
1654079790000|2022-06-01 10:36:30|152.66|150.66|152.92|150.92|152.92|150.92|152.57|150.57|0
1654079800000|2022-06-01 10:36:40|152.74|150.74|152.92|150.92|152.92|150.92|152.74|150.74|0
1654079820000|2022-06-01 10:37:00|153.37|151.37|153.27|151.27|153.37|151.37|153.27|151.27|0
1654079830000|2022-06-01 10:37:10|153.54|151.54|153.45|151.45|153.54|151.54|153.45|151.45|0
1654079840000|2022-06-01 10:37:20|153.37|151.37|153.37|151.37|153.37|151.37|153.37|151.37|0
1654079850000|2022-06-01 10:37:30|153.54|151.54|153.54|151.54|153.63|151.63|153.54|151.54|0
1654079860000|2022-06-01 10:37:40|153.72|151.72|153.72|151.72|153.72|151.72|153.72|151.72|0
1654079870000|2022-06-01 10:37:50|153.81|151.81|153.81|151.81|153.81|151.81|153.81|151.81|0
1654079880000|2022-06-01 10:38:00|153.45|151.45|153.63|151.63|153.63|151.63|153.45|151.45|0
1654079890000|2022-06-01 10:38:10|153.45|151.45|153.45|151.45|153.54|151.54|153.45|151.45|0
1654079900000|2022-06-01 10:38:20|153.36|151.36|153.54|151.54|153.54|151.54|153.36|151.36|0
1654079910000|2022-06-01 10:38:30|153.63|151.63|153.8|151.8|153.8|151.8|153.63|151.63|0
1654079920000|2022-06-01 10:38:40|154.34|152.34|154.34|152.34|154.34|152.34|154.16|152.16|0
1654079930000|2022-06-01 10:38:50|154.43|152.43|154.97|152.97|155.05|153.05|154.43|152.43|0
1654079940000|2022-06-01 10:39:00|154.87|152.87|155.05|153.05|155.05|153.05|154.79|152.79|0
1654079950000|2022-06-01 10:39:10|155.23|153.23|155.41|153.41|155.41|153.41|155.23|153.23|0
1654079960000|2022-06-01 10:39:20|155.77|153.77|156.04|154.04|156.04|154.04|155.77|153.77|0
1654079970000|2022-06-01 10:39:30|155.77|153.77|155.94|153.94|155.94|153.94|155.77|153.77|0
1654079980000|2022-06-01 10:39:40|155.77|153.77|155.59|153.59|155.94|153.94|155.59|153.59|0
1654079990000|2022-06-01 10:39:50|155.5|153.5|155.77|153.77|155.77|153.77|155.5|153.5|0
1654080000000|2022-06-01 10:40:00|155.59|153.59|155.32|153.32|155.59|153.59|155.32|153.32|0
1654080010000|2022-06-01 10:40:10|155.41|153.41|154.87|152.87|155.5|153.5|154.87|152.87|0
1654080030000|2022-06-01 10:40:30|154.69|152.69|154.69|152.69|154.87|152.87|154.69|152.69|0
1654080040000|2022-06-01 10:40:40|154.51|152.51|154.34|152.34|154.51|152.51|154.34|152.34|0
1654080050000|2022-06-01 10:40:50|154.16|152.16|154.25|152.25|154.34|152.34|154.16|152.16|0
1654080060000|2022-06-01 10:41:00|154.16|152.16|154.34|152.34|154.34|152.34|153.98|151.98|0
1654080070000|2022-06-01 10:41:10|154.33|152.33|154.33|152.33|154.33|152.33|154.33|152.33|0
1654080080000|2022-06-01 10:41:20|154.43|152.43|154.33|152.33|154.43|152.43|154.33|152.33|0
1654080090000|2022-06-01 10:41:30|154.43|152.43|154.51|152.51|154.51|152.51|154.33|152.33|0
1654080100000|2022-06-01 10:41:40|154.33|152.33|154.33|152.33|154.33|152.33|154.33|152.33|0
1654080110000|2022-06-01 10:41:50|154.16|152.16|153.36|151.36|154.16|152.16|153.36|151.36|0
1654080120000|2022-06-01 10:42:00|153.44|151.44|153.44|151.44|153.44|151.44|153.44|151.44|0
1654080130000|2022-06-01 10:42:10|153.62|151.62|154.07|152.07|154.16|152.16|153.62|151.62|0
1654080140000|2022-06-01 10:42:20|153.98|151.98|153.8|151.8|153.98|151.98|153.8|151.8|0
1654080150000|2022-06-01 10:42:30|153.89|151.89|153.89|151.89|153.89|151.89|153.8|151.8|0
1654080160000|2022-06-01 10:42:40|153.98|151.98|154.15|152.15|154.15|152.15|153.98|151.98|0
1654080170000|2022-06-01 10:42:50|153.98|151.98|153.98|151.98|153.98|151.98|153.98|151.98|0
1654080180000|2022-06-01 10:43:00|154.25|152.25|154.25|152.25|154.25|152.25|154.25|152.25|0
1654080190000|2022-06-01 10:43:10|154.33|152.33|154.15|152.15|154.33|152.33|154.15|152.15|0
1654080200000|2022-06-01 10:43:20|153.98|151.98|153.89|151.89|153.98|151.98|153.89|151.89|0
1654080210000|2022-06-01 10:43:30|153.8|151.8|153.62|151.62|153.8|151.8|153.62|151.62|0
1654080220000|2022-06-01 10:43:40|153.8|151.8|153.44|151.44|153.8|151.8|153.44|151.44|0
1654080230000|2022-06-01 10:43:50|153.26|151.26|153.26|151.26|153.26|151.26|153.26|151.26|0
1654080240000|2022-06-01 10:44:00|153.09|151.09|153|151|153.09|151.09|153|151|0
1654080250000|2022-06-01 10:44:10|153.09|151.09|153.26|151.26|153.26|151.26|153.09|151.09|0
1654080260000|2022-06-01 10:44:20|153.09|151.09|153.09|151.09|153.09|151.09|153.09|151.09|0
1654080270000|2022-06-01 10:44:30|152.91|150.91|152.91|150.91|153|151|152.91|150.91|0
1654080280000|2022-06-01 10:44:40|153|151|152.82|150.82|153|151|152.82|150.82|0
1654080290000|2022-06-01 10:44:50|152.73|150.73|152.73|150.73|152.73|150.73|152.55|150.55|0
1654080300000|2022-06-01 10:45:00|152.55|150.55|152.65|150.65|152.65|150.65|152.55|150.55|0
1654080310000|2022-06-01 10:45:10|152.73|150.73|153|151|153|151|152.73|150.73|0
1654080320000|2022-06-01 10:45:20|153.08|151.08|153.18|151.18|153.18|151.18|153.08|151.08|0
1654080330000|2022-06-01 10:45:30|153.08|151.08|153.18|151.18|153.18|151.18|153.08|151.08|0
1654080340000|2022-06-01 10:45:40|153.08|151.08|153.26|151.26|153.26|151.26|153.08|151.08|0
1654080350000|2022-06-01 10:45:50|153.18|151.18|153.08|151.08|153.18|151.18|153.08|151.08|0
1654080360000|2022-06-01 10:46:00|153.18|151.18|153.35|151.35|153.35|151.35|153.18|151.18|0
1654080370000|2022-06-01 10:46:10|153.44|151.44|152.91|150.91|153.44|151.44|152.91|150.91|0
1654080380000|2022-06-01 10:46:20|153.08|151.08|153.35|151.35|153.35|151.35|153.08|151.08|0
1654080390000|2022-06-01 10:46:30|153.26|151.26|153.53|151.53|153.53|151.53|153.26|151.26|0
1654080400000|2022-06-01 10:46:40|153.62|151.62|153.44|151.44|153.62|151.62|153.44|151.44|0
1654080410000|2022-06-01 10:46:50|153.61|151.61|153.79|151.79|153.79|151.79|153.61|151.61|0
1654080430000|2022-06-01 10:47:10|153.61|151.61|153.61|151.61|153.61|151.61|153.61|151.61|0
1654080440000|2022-06-01 10:47:20|153.44|151.44|153.26|151.26|153.44|151.44|153.08|151.08|0
1654080460000|2022-06-01 10:47:40|153.08|151.08|153.44|151.44|153.44|151.44|153.08|151.08|0
1654080470000|2022-06-01 10:47:50|153.35|151.35|153.71|151.71|153.71|151.71|153.26|151.26|0
1654080480000|2022-06-01 10:48:00|153.79|151.79|153.88|151.88|153.88|151.88|153.71|151.71|0
1654080490000|2022-06-01 10:48:10|153.97|151.97|153.97|151.97|154.15|152.15|153.97|151.97|0
1654080520000|2022-06-01 10:48:40|153.88|151.88|153.79|151.79|153.88|151.88|153.79|151.79|0
1654080530000|2022-06-01 10:48:50|153.88|151.88|153.79|151.79|153.97|151.97|153.79|151.79|0
1654080540000|2022-06-01 10:49:00|153.88|151.88|153.97|151.97|153.97|151.97|153.79|151.79|0
1654080550000|2022-06-01 10:49:10|154.32|152.32|154.15|152.15|154.32|152.32|154.06|152.06|0
1654080560000|2022-06-01 10:49:20|154.24|152.24|154.14|152.14|154.24|152.24|154.14|152.14|0
1654080570000|2022-06-01 10:49:30|154.24|152.24|154.32|152.32|154.32|152.32|154.24|152.24|0
1654080580000|2022-06-01 10:49:40|154.5|152.5|154.68|152.68|154.68|152.68|154.5|152.5|0
1654080600000|2022-06-01 10:50:00|154.5|152.5|154.68|152.68|154.68|152.68|154.41|152.41|0
1654080610000|2022-06-01 10:50:10|155.04|153.04|155.13|153.13|155.13|153.13|155.04|153.04|0
1654080620000|2022-06-01 10:50:20|154.95|152.95|155.03|153.03|155.03|153.03|154.86|152.86|0
1654080630000|2022-06-01 10:50:30|154.95|152.95|155.03|153.03|155.03|153.03|154.95|152.95|0
1654080640000|2022-06-01 10:50:40|155.13|153.13|155.13|153.13|155.13|153.13|155.03|153.03|0
1654080650000|2022-06-01 10:50:50|155.03|153.03|155.21|153.21|155.21|153.21|155.03|153.03|0
1654080660000|2022-06-01 10:51:00|155.31|153.31|155.39|153.39|155.39|153.39|155.31|153.31|0
1654080670000|2022-06-01 10:51:10|155.57|153.57|155.21|153.21|155.66|153.66|155.21|153.21|0
1654080680000|2022-06-01 10:51:20|155.13|153.13|155.03|153.03|155.13|153.13|155.03|153.03|0
1654080690000|2022-06-01 10:51:30|155.21|153.21|155.21|153.21|155.21|153.21|155.21|153.21|0
1654080700000|2022-06-01 10:51:40|155.03|153.03|155.21|153.21|155.21|153.21|155.03|153.03|0
1654080710000|2022-06-01 10:51:50|155.39|153.39|155.39|153.39|155.57|153.57|155.39|153.39|0
1654080720000|2022-06-01 10:52:00|155.57|153.57|155.39|153.39|155.57|153.57|155.39|153.39|0
1654080730000|2022-06-01 10:52:10|155.3|153.3|155.21|153.21|155.3|153.3|155.21|153.21|0
1654080740000|2022-06-01 10:52:20|155.39|153.39|154.59|152.59|155.39|153.39|154.59|152.59|0
1654080750000|2022-06-01 10:52:30|154.5|152.5|154.77|152.77|154.77|152.77|154.5|152.5|0
1654080760000|2022-06-01 10:52:40|154.67|152.67|155.03|153.03|155.03|153.03|154.67|152.67|0
1654080770000|2022-06-01 10:52:50|154.85|152.85|154.85|152.85|155.03|153.03|154.85|152.85|0
1654080780000|2022-06-01 10:53:00|155.3|153.3|155.39|153.39|155.39|153.39|155.21|153.21|0
1654080790000|2022-06-01 10:53:10|155.57|153.57|155.57|153.57|155.57|153.57|155.57|153.57|0
1654080800000|2022-06-01 10:53:20|155.39|153.39|155.57|153.57|155.57|153.57|155.39|153.39|0
1654080820000|2022-06-01 10:53:40|155.39|153.39|155.57|153.57|155.57|153.57|155.39|153.39|0
1654080830000|2022-06-01 10:53:50|155.39|153.39|155.57|153.57|155.57|153.57|155.39|153.39|0
1654080840000|2022-06-01 10:54:00|155.74|153.74|155.74|153.74|155.74|153.74|155.74|153.74|0
1654080850000|2022-06-01 10:54:10|155.84|153.84|156.1|154.1|156.28|154.28|155.84|153.84|0
1654080860000|2022-06-01 10:54:20|156.28|154.28|156.28|154.28|156.38|154.38|156.28|154.28|0
1654080870000|2022-06-01 10:54:30|156.46|154.46|156.28|154.28|156.46|154.46|156.28|154.28|0
1654080880000|2022-06-01 10:54:40|156.37|154.37|156.28|154.28|156.37|154.37|156.1|154.1|0
1654080890000|2022-06-01 10:54:50|156.46|154.46|156.37|154.37|156.46|154.46|156.37|154.37|0
1654080900000|2022-06-01 10:55:00|156.46|154.46|156.46|154.46|156.46|154.46|156.28|154.28|0
1654080910000|2022-06-01 10:55:10|156.82|154.82|156.82|154.82|156.82|154.82|156.64|154.64|0
1654080920000|2022-06-01 10:55:20|156.64|154.64|156.82|154.82|156.82|154.82|156.64|154.64|0
1654080930000|2022-06-01 10:55:30|156.55|154.55|156.55|154.55|156.64|154.64|156.55|154.55|0
1654080940000|2022-06-01 10:55:40|156.82|154.82|157.36|155.36|157.36|155.36|156.82|154.82|0
1654080950000|2022-06-01 10:55:50|157.72|155.72|157.36|155.36|157.72|155.72|157.36|155.36|0
1654080960000|2022-06-01 10:56:00|157.72|155.72|156.28|154.28|157.72|155.72|156.28|154.28|0
1654080970000|2022-06-01 10:56:10|155.92|153.92|155.92|153.92|156.28|154.28|155.74|153.74|0
1654080980000|2022-06-01 10:56:20|155.74|153.74|155.74|153.74|156.1|154.1|155.74|153.74|0
1654080990000|2022-06-01 10:56:30|155.56|153.56|155.3|153.3|155.56|153.56|155.3|153.3|0
1654081000000|2022-06-01 10:56:40|155.2|153.2|155.3|153.3|155.38|153.38|155.2|153.2|0
1654081010000|2022-06-01 10:56:50|155.2|153.2|155.2|153.2|155.2|153.2|155.03|153.03|0
1654081020000|2022-06-01 10:57:00|155.38|153.38|155.38|153.38|155.38|153.38|155.3|153.3|0
1654081030000|2022-06-01 10:57:10|155.56|153.56|155.48|153.48|155.56|153.56|155.48|153.48|0
1654081040000|2022-06-01 10:57:20|155.56|153.56|155.56|153.56|155.74|153.74|155.56|153.56|0
1654081050000|2022-06-01 10:57:30|155.2|153.2|154.31|152.31|155.2|153.2|154.31|152.31|0
1654081060000|2022-06-01 10:57:40|154.23|152.23|154.13|152.13|154.31|152.31|154.13|152.13|0
1654081070000|2022-06-01 10:57:50|154.31|152.31|154.49|152.49|154.49|152.49|154.31|152.31|0
1654081080000|2022-06-01 10:58:00|154.31|152.31|154.58|152.58|154.58|152.58|154.31|152.31|0
1654081090000|2022-06-01 10:58:10|154.13|152.13|154.49|152.49|154.49|152.49|154.13|152.13|0
1654081100000|2022-06-01 10:58:20|154.31|152.31|154.67|152.67|154.67|152.67|154.31|152.31|0
1654081110000|2022-06-01 10:58:30|155.02|153.02|154.84|152.84|155.02|153.02|154.84|152.84|0
1654081120000|2022-06-01 10:58:40|155.02|153.02|155.02|153.02|155.02|153.02|155.02|153.02|0
1654081130000|2022-06-01 10:58:50|154.84|152.84|155.12|153.12|155.12|153.12|154.84|152.84|0
1654081140000|2022-06-01 10:59:00|155.2|153.2|155.2|153.2|155.38|153.38|155.2|153.2|0
1654081150000|2022-06-01 10:59:10|155.02|153.02|154.58|152.58|155.02|153.02|154.58|152.58|0
1654081160000|2022-06-01 10:59:20|154.49|152.49|154.31|152.31|154.49|152.49|154.31|152.31|0
1654081170000|2022-06-01 10:59:30|154.66|152.66|154.66|152.66|154.66|152.66|154.66|152.66|0
1654081180000|2022-06-01 10:59:40|154.84|152.84|154.84|152.84|155.02|153.02|154.84|152.84|0
1654081190000|2022-06-01 10:59:50|155.2|153.2|155.2|153.2|155.2|153.2|155.11|153.11|0
1654081200000|2022-06-01 11:00:00|155.29|153.29|155.2|153.2|155.29|153.29|154.84|152.84|0
1654081210000|2022-06-01 11:00:10|155.02|153.02|154.84|152.84|155.02|153.02|154.84|152.84|0
1654081220000|2022-06-01 11:00:20|154.49|152.49|154.31|152.31|154.49|152.49|154.13|152.13|0
1654081230000|2022-06-01 11:00:30|154.48|152.48|154.58|152.58|154.58|152.58|154.31|152.31|0
1654081240000|2022-06-01 11:00:40|154.4|152.4|154.48|152.48|154.48|152.48|154.4|152.4|0
1654081250000|2022-06-01 11:00:50|154.31|152.31|154.13|152.13|154.4|152.4|154.13|152.13|0
1654081260000|2022-06-01 11:01:00|154.04|152.04|153.42|151.42|154.04|152.04|153.42|151.42|0
1654081270000|2022-06-01 11:01:10|153.51|151.51|153.77|151.77|153.77|151.77|153.42|151.42|0
1654081280000|2022-06-01 11:01:20|153.69|151.69|153.77|151.77|153.95|151.95|153.69|151.69|0
1654081290000|2022-06-01 11:01:30|153.42|151.42|153.59|151.59|153.59|151.59|153.42|151.42|0
1654081300000|2022-06-01 11:01:40|153.69|151.69|153.59|151.59|153.77|151.77|153.59|151.59|0
1654081310000|2022-06-01 11:01:50|153.69|151.69|153.42|151.42|153.69|151.69|153.42|151.42|0
1654081320000|2022-06-01 11:02:00|153.51|151.51|153.51|151.51|153.51|151.51|153.42|151.42|0
1654081330000|2022-06-01 11:02:10|153.41|151.41|153.41|151.41|153.41|151.41|153.41|151.41|0
1654081340000|2022-06-01 11:02:20|153.24|151.24|152.7|150.7|153.24|151.24|152.7|150.7|0
1654081350000|2022-06-01 11:02:30|152.53|150.53|152.7|150.7|152.88|150.88|152.53|150.53|0
1654081360000|2022-06-01 11:02:40|152.88|150.88|152.88|150.88|152.88|150.88|152.88|150.88|0
1654081370000|2022-06-01 11:02:50|152.7|150.7|152.88|150.88|152.88|150.88|152.7|150.7|0
1654081380000|2022-06-01 11:03:00|153.24|151.24|153.24|151.24|153.41|151.41|153.24|151.24|0
1654081390000|2022-06-01 11:03:10|153.41|151.41|153.06|151.06|153.41|151.41|153.06|151.06|0
1654081400000|2022-06-01 11:03:20|153.15|151.15|153.06|151.06|153.24|151.24|153.06|151.06|0
1654081410000|2022-06-01 11:03:30|152.97|150.97|152.88|150.88|152.97|150.97|152.88|150.88|0
1654081420000|2022-06-01 11:03:40|153.06|151.06|153.06|151.06|153.24|151.24|153.06|151.06|0
1654081430000|2022-06-01 11:03:50|152.97|150.97|152.88|150.88|152.97|150.97|152.88|150.88|0
1654081440000|2022-06-01 11:04:00|153.06|151.06|152.88|150.88|153.06|151.06|152.88|150.88|0
1654081450000|2022-06-01 11:04:10|152.7|150.7|152.97|150.97|152.97|150.97|152.7|150.7|0
1654081460000|2022-06-01 11:04:20|152.88|150.88|152.97|150.97|153.06|151.06|152.88|150.88|0
1654081470000|2022-06-01 11:04:30|153.06|151.06|152.52|150.52|153.06|151.06|152.52|150.52|0
1654081490000|2022-06-01 11:04:50|152.7|150.7|152.7|150.7|152.7|150.7|152.7|150.7|0
1654081500000|2022-06-01 11:05:00|152.52|150.52|152.52|150.52|152.52|150.52|152.52|150.52|0
1654081510000|2022-06-01 11:05:10|152.7|150.7|152.79|150.79|152.97|150.97|152.7|150.7|0
1654081520000|2022-06-01 11:05:20|152.88|150.88|152.79|150.79|152.88|150.88|152.79|150.79|0
1654081530000|2022-06-01 11:05:30|152.7|150.7|152.88|150.88|152.88|150.88|152.62|150.62|0
1654081540000|2022-06-01 11:05:40|152.62|150.62|152.88|150.88|152.88|150.88|152.62|150.62|0
1654081550000|2022-06-01 11:05:50|152.7|150.7|152.88|150.88|152.88|150.88|152.7|150.7|0
1654081560000|2022-06-01 11:06:00|152.7|150.7|152.44|150.44|152.7|150.7|152.44|150.44|0
1654081570000|2022-06-01 11:06:10|152.17|150.17|151.29|149.29|152.17|150.17|151.29|149.29|0
1654081580000|2022-06-01 11:06:20|151.38|149.38|151.02|149.02|151.38|149.38|151.02|149.02|0
1654081590000|2022-06-01 11:06:30|151.11|149.11|150.85|148.85|151.11|149.11|150.58|148.58|0
1654081600000|2022-06-01 11:06:40|150.67|148.67|150.23|148.23|150.67|148.67|150.23|148.23|0
1654081610000|2022-06-01 11:06:50|150.14|148.14|149.88|147.88|150.14|148.14|149.53|147.53|0
1654081620000|2022-06-01 11:07:00|149.7|147.7|149|147|149.7|147.7|148.74|146.74|0
1654081630000|2022-06-01 11:07:10|148.74|146.74|148.3|146.3|148.74|146.74|148.3|146.3|0
1654081640000|2022-06-01 11:07:20|148.39|146.39|149.35|147.35|149.35|147.35|148.39|146.39|0
1654081650000|2022-06-01 11:07:30|149.17|147.17|148.82|146.82|149.27|147.27|148.82|146.82|0
1654081660000|2022-06-01 11:07:40|149.17|147.17|149.17|147.17|149.27|147.27|149.17|147.17|0
1654081670000|2022-06-01 11:07:50|149.35|147.35|149.52|147.52|149.7|147.7|149.35|147.35|0
1654081680000|2022-06-01 11:08:00|149.7|147.7|149.52|147.52|149.7|147.7|149.35|147.35|0
1654081690000|2022-06-01 11:08:10|149.35|147.35|149.35|147.35|149.35|147.35|149.17|147.17|0
1654081700000|2022-06-01 11:08:20|149.52|147.52|149.79|147.79|149.79|147.79|149.52|147.52|0
1654081710000|2022-06-01 11:08:30|149.87|147.87|149.61|147.61|149.87|147.87|149.61|147.61|0
1654081720000|2022-06-01 11:08:40|149.7|147.7|149.7|147.7|149.79|147.79|149.7|147.7|0
1654081730000|2022-06-01 11:08:50|149.87|147.87|150.4|148.4|150.4|148.4|149.87|147.87|0
1654081740000|2022-06-01 11:09:00|150.05|148.05|150.22|148.22|150.32|148.32|150.05|148.05|0
1654081750000|2022-06-01 11:09:10|150.14|148.14|150.22|148.22|150.22|148.22|150.14|148.14|0
1654081760000|2022-06-01 11:09:20|150.32|148.32|150.22|148.22|150.4|148.4|150.22|148.22|0
1654081770000|2022-06-01 11:09:30|150.32|148.32|150.58|148.58|150.58|148.58|150.32|148.32|0
1654081780000|2022-06-01 11:09:40|150.49|148.49|150.58|148.58|150.58|148.58|150.49|148.49|0
1654081790000|2022-06-01 11:09:50|150.05|148.05|149.87|147.87|150.14|148.14|149.87|147.87|0
1654081800000|2022-06-01 11:10:00|150.05|148.05|149.87|147.87|150.22|148.22|149.87|147.87|0
1654081810000|2022-06-01 11:10:10|149.52|147.52|149.61|147.61|149.61|147.61|149.35|147.35|0
1654081820000|2022-06-01 11:10:20|149.7|147.7|149.79|147.79|149.79|147.79|149.7|147.7|0
1654081830000|2022-06-01 11:10:30|149.87|147.87|149.87|147.87|149.87|147.87|149.87|147.87|0
1654081840000|2022-06-01 11:10:40|149.96|147.96|150.22|148.22|150.22|148.22|149.96|147.96|0
1654081850000|2022-06-01 11:10:50|150.4|148.4|150.75|148.75|150.75|148.75|150.22|148.22|0
1654081860000|2022-06-01 11:11:00|150.93|148.93|150.84|148.84|150.93|148.93|150.84|148.84|0
1654081870000|2022-06-01 11:11:10|150.75|148.75|150.93|148.93|150.93|148.93|150.75|148.75|0
1654081880000|2022-06-01 11:11:20|150.92|148.92|151.1|149.1|151.1|149.1|150.92|148.92|0
1654081890000|2022-06-01 11:11:30|150.92|148.92|150.75|148.75|150.92|148.92|150.75|148.75|0
1654081900000|2022-06-01 11:11:40|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1654081910000|2022-06-01 11:11:50|150.22|148.22|150.04|148.04|150.22|148.22|150.04|148.04|0
1654081920000|2022-06-01 11:12:00|149.87|147.87|149.69|147.69|149.87|147.87|149.69|147.69|0
1654081930000|2022-06-01 11:12:10|149.52|147.52|149.52|147.52|149.61|147.61|149.34|147.34|0
1654081940000|2022-06-01 11:12:20|149.61|147.61|149.43|147.43|149.69|147.69|149.43|147.43|0
1654081950000|2022-06-01 11:12:30|149.34|147.34|149.34|147.34|149.34|147.34|149.17|147.17|0
1654081960000|2022-06-01 11:12:40|149.43|147.43|149.34|147.34|149.52|147.52|149.34|147.34|0
1654081970000|2022-06-01 11:12:50|149.26|147.26|149.08|147.08|149.34|147.34|149.08|147.08|0
1654081980000|2022-06-01 11:13:00|148.99|146.99|149.17|147.17|149.17|147.17|148.99|146.99|0
1654081990000|2022-06-01 11:13:10|149.34|147.34|149.69|147.69|149.69|147.69|149.34|147.34|0
1654082000000|2022-06-01 11:13:20|149.78|147.78|149.69|147.69|149.78|147.78|149.69|147.69|0
1654082010000|2022-06-01 11:13:30|149.87|147.87|150.04|148.04|150.22|148.22|149.87|147.87|0
1654082020000|2022-06-01 11:13:40|150.22|148.22|150.22|148.22|150.31|148.31|150.13|148.13|0
1654082030000|2022-06-01 11:13:50|150.04|148.04|150.22|148.22|150.22|148.22|150.04|148.04|0
1654082040000|2022-06-01 11:14:00|150.04|148.04|150.22|148.22|150.22|148.22|150.04|148.04|0
1654082050000|2022-06-01 11:14:10|150.13|148.13|150.22|148.22|150.22|148.22|150.13|148.13|0
1654082060000|2022-06-01 11:14:20|149.87|147.87|149.87|147.87|149.87|147.87|149.78|147.78|0
1654082070000|2022-06-01 11:14:30|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1654082080000|2022-06-01 11:14:40|149.87|147.87|149.78|147.78|149.87|147.87|149.78|147.78|0
1654082090000|2022-06-01 11:14:50|149.87|147.87|149.86|147.86|149.87|147.87|149.78|147.78|0
1654082100000|2022-06-01 11:15:00|149.69|147.69|150.22|148.22|150.31|148.31|149.69|147.69|0
1654082110000|2022-06-01 11:15:10|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1654082120000|2022-06-01 11:15:20|150.22|148.22|150.22|148.22|150.22|148.22|150.22|148.22|0
1654082130000|2022-06-01 11:15:30|150.04|148.04|150.39|148.39|150.39|148.39|150.04|148.04|0
1654082140000|2022-06-01 11:15:40|150.31|148.31|150.21|148.21|150.39|148.39|150.21|148.21|0
1654082150000|2022-06-01 11:15:50|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1654082160000|2022-06-01 11:16:00|150.21|148.21|150.04|148.04|150.21|148.21|149.86|147.86|0
1654082170000|2022-06-01 11:16:10|150.21|148.21|150.39|148.39|150.39|148.39|150.21|148.21|0
1654082180000|2022-06-01 11:16:20|150.31|148.31|150.57|148.57|150.66|148.66|150.31|148.31|0
1654082190000|2022-06-01 11:16:30|150.48|148.48|150.74|148.74|150.74|148.74|150.39|148.39|0
1654082200000|2022-06-01 11:16:40|150.66|148.66|150.56|148.56|150.66|148.66|150.56|148.56|0
1654082210000|2022-06-01 11:16:50|150.74|148.74|150.56|148.56|150.74|148.74|150.56|148.56|0
1654082220000|2022-06-01 11:17:00|150.66|148.66|150.48|148.48|150.92|148.92|150.39|148.39|0
1654082230000|2022-06-01 11:17:10|150.66|148.66|150.56|148.56|150.66|148.66|150.56|148.56|0
1654082240000|2022-06-01 11:17:20|150.39|148.39|150.39|148.39|150.39|148.39|150.39|148.39|0
1654082250000|2022-06-01 11:17:30|150.3|148.3|150.39|148.39|150.39|148.39|150.3|148.3|0
1654082260000|2022-06-01 11:17:40|150.56|148.56|150.39|148.39|150.56|148.56|150.39|148.39|0
1654082270000|2022-06-01 11:17:50|150.56|148.56|150.56|148.56|150.56|148.56|150.48|148.48|0
1654082280000|2022-06-01 11:18:00|150.48|148.48|150.74|148.74|150.74|148.74|150.48|148.48|0
1654082290000|2022-06-01 11:18:10|150.91|148.91|150.91|148.91|151.09|149.09|150.91|148.91|0
1654082300000|2022-06-01 11:18:20|150.74|148.74|150.74|148.74|150.74|148.74|150.74|148.74|0
1654082310000|2022-06-01 11:18:30|150.91|148.91|150.83|148.83|150.91|148.91|150.83|148.83|0
1654082320000|2022-06-01 11:18:40|150.91|148.91|150.65|148.65|150.91|148.91|150.65|148.65|0
1654082330000|2022-06-01 11:18:50|150.74|148.74|150.74|148.74|150.74|148.74|150.74|148.74|0
1654082340000|2022-06-01 11:19:00|150.91|148.91|150.91|148.91|150.91|148.91|150.83|148.83|0
1654082350000|2022-06-01 11:19:10|150.83|148.83|150.74|148.74|150.91|148.91|150.74|148.74|0
1654082360000|2022-06-01 11:19:20|150.83|148.83|151.09|149.09|151.09|149.09|150.83|148.83|0
1654082370000|2022-06-01 11:19:30|151|149|151.09|149.09|151.09|149.09|151|149|0
1654082380000|2022-06-01 11:19:40|151.18|149.18|151.26|149.26|151.36|149.36|151.18|149.18|0
1654082390000|2022-06-01 11:19:50|151.36|149.36|151.26|149.26|151.36|149.36|151.26|149.26|0
1654082400000|2022-06-01 11:20:00|151.36|149.36|151.36|149.36|151.36|149.36|151.09|149.09|0
1654082410000|2022-06-01 11:20:10|151.44|149.44|151.44|149.44|151.44|149.44|151.44|149.44|0
1654082420000|2022-06-01 11:20:20|152.15|150.15|152.15|150.15|152.15|150.15|152.15|150.15|0
1654082430000|2022-06-01 11:20:30|152.32|150.32|152.32|150.32|152.32|150.32|152.32|150.32|0
1654082440000|2022-06-01 11:20:40|152.5|150.5|151.79|149.79|152.5|150.5|151.79|149.79|0
1654082450000|2022-06-01 11:20:50|151.97|149.97|152.32|150.32|152.32|150.32|151.97|149.97|0
1654082460000|2022-06-01 11:21:00|152.15|150.15|152.24|150.24|152.32|150.32|152.15|150.15|0
1654082470000|2022-06-01 11:21:10|152.15|150.15|151.79|149.79|152.15|150.15|151.79|149.79|0
1654082480000|2022-06-01 11:21:20|151.97|149.97|152.15|150.15|152.15|150.15|151.97|149.97|0
1654082500000|2022-06-01 11:21:40|152.06|150.06|151.97|149.97|152.06|150.06|151.97|149.97|0
1654082510000|2022-06-01 11:21:50|151.79|149.79|151.79|149.79|151.79|149.79|151.79|149.79|0
1654082520000|2022-06-01 11:22:00|151.61|149.61|151.97|149.97|151.97|149.97|151.61|149.61|0
1654082530000|2022-06-01 11:22:10|152.32|150.32|152.14|150.14|152.32|150.32|152.14|150.14|0
1654082540000|2022-06-01 11:22:20|151.79|149.79|151.79|149.79|151.79|149.79|151.79|149.79|0
1654082550000|2022-06-01 11:22:30|151.61|149.61|151.26|149.26|151.61|149.61|151.26|149.26|0
1654082560000|2022-06-01 11:22:40|151.44|149.44|151.44|149.44|151.44|149.44|151.26|149.26|0
1654082570000|2022-06-01 11:22:50|151.26|149.26|151.26|149.26|151.26|149.26|151.26|149.26|0
1654082580000|2022-06-01 11:23:00|151.08|149.08|150.91|148.91|151.08|149.08|150.73|148.73|0
1654082590000|2022-06-01 11:23:10|151.08|149.08|151.08|149.08|151.26|149.26|151.08|149.08|0
1654082600000|2022-06-01 11:23:20|151.26|149.26|151.08|149.08|151.26|149.26|151.08|149.08|0
1654082610000|2022-06-01 11:23:30|151.17|149.17|151.44|149.44|151.44|149.44|151.17|149.17|0
1654082620000|2022-06-01 11:23:40|151.35|149.35|151.35|149.35|151.35|149.35|151.26|149.26|0
1654082630000|2022-06-01 11:23:50|151.26|149.26|151.44|149.44|151.44|149.44|151.26|149.26|0
1654082640000|2022-06-01 11:24:00|151.43|149.43|151.26|149.26|151.43|149.43|151.26|149.26|0
1654082650000|2022-06-01 11:24:10|151.08|149.08|151.17|149.17|151.17|149.17|151.08|149.08|0
1654082660000|2022-06-01 11:24:20|151.08|149.08|150.91|148.91|151.08|149.08|150.91|148.91|0
1654082670000|2022-06-01 11:24:30|151.26|149.26|151.26|149.26|151.26|149.26|151.08|149.08|0
1654082680000|2022-06-01 11:24:40|151.08|149.08|151.08|149.08|151.08|149.08|151.08|149.08|0
1654082690000|2022-06-01 11:24:50|151.26|149.26|151.26|149.26|151.26|149.26|151.26|149.26|0
1654082700000|2022-06-01 11:25:00|151.17|149.17|151.08|149.08|151.17|149.17|151.08|149.08|0
1654082710000|2022-06-01 11:25:10|150.9|148.9|151.17|149.17|151.26|149.26|150.9|148.9|0
1654082720000|2022-06-01 11:25:20|151.26|149.26|151.26|149.26|151.26|149.26|151.08|149.08|0
1654082740000|2022-06-01 11:25:40|151|149|151.08|149.08|151.08|149.08|151|149|0
1654082750000|2022-06-01 11:25:50|150.9|148.9|150.9|148.9|150.9|148.9|150.73|148.73|0
1654082760000|2022-06-01 11:26:00|151.26|149.26|151.17|149.17|151.26|149.26|151.17|149.17|0
1654082770000|2022-06-01 11:26:10|151.08|149.08|150.99|148.99|151.08|149.08|150.99|148.99|0
1654082780000|2022-06-01 11:26:20|150.9|148.9|150.73|148.73|150.9|148.9|150.73|148.73|0
1654082790000|2022-06-01 11:26:30|150.9|148.9|150.99|148.99|150.99|148.99|150.82|148.82|0
1654082800000|2022-06-01 11:26:40|151.25|149.25|151.08|149.08|151.25|149.25|151.08|149.08|0
1654082810000|2022-06-01 11:26:50|150.99|148.99|150.9|148.9|151.08|149.08|150.9|148.9|0
1654082820000|2022-06-01 11:27:00|150.73|148.73|150.73|148.73|150.82|148.82|150.73|148.73|0
1654082830000|2022-06-01 11:27:10|150.55|148.55|150.73|148.73|150.73|148.73|150.55|148.55|0
1654082840000|2022-06-01 11:27:20|150.55|148.55|150.55|148.55|150.73|148.73|150.55|148.55|0
1654082850000|2022-06-01 11:27:30|150.72|148.72|150.55|148.55|150.72|148.72|150.55|148.55|0
1654082860000|2022-06-01 11:27:40|150.72|148.72|150.9|148.9|150.9|148.9|150.72|148.72|0
1654082870000|2022-06-01 11:27:50|150.82|148.82|150.82|148.82|150.82|148.82|150.82|148.82|0
1654082880000|2022-06-01 11:28:00|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1654082890000|2022-06-01 11:28:10|150.72|148.72|151.25|149.25|151.34|149.34|150.72|148.72|0
1654082920000|2022-06-01 11:28:40|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1654082930000|2022-06-01 11:28:50|151.25|149.25|151.08|149.08|151.25|149.25|151.08|149.08|0
1654082940000|2022-06-01 11:29:00|151.07|149.07|150.9|148.9|151.07|149.07|150.9|148.9|0
1654082950000|2022-06-01 11:29:10|150.81|148.81|150.55|148.55|150.81|148.81|150.55|148.55|0
1654082970000|2022-06-01 11:29:30|150.72|148.72|150.72|148.72|150.72|148.72|150.72|148.72|0
1654082980000|2022-06-01 11:29:40|150.64|148.64|150.64|148.64|150.72|148.72|150.64|148.64|0
1654082990000|2022-06-01 11:29:50|150.55|148.55|150.37|148.37|150.55|148.55|150.37|148.37|0
1654083000000|2022-06-01 11:30:00|150.46|148.46|150.37|148.37|150.55|148.55|150.37|148.37|0
1654083010000|2022-06-01 11:30:10|150.54|148.54|150.37|148.37|150.54|148.54|150.28|148.28|0
1654083020000|2022-06-01 11:30:20|150.54|148.54|150.54|148.54|150.54|148.54|150.54|148.54|0
1654083030000|2022-06-01 11:30:30|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1654083040000|2022-06-01 11:30:40|151.43|149.43|152.31|150.31|152.31|150.31|151.43|149.43|0
1654083050000|2022-06-01 11:30:50|151.6|149.6|150.9|148.9|151.6|149.6|150.9|148.9|0
1654083060000|2022-06-01 11:31:00|150.72|148.72|149.14|147.14|150.72|148.72|149.14|147.14|0
1654083070000|2022-06-01 11:31:10|148.88|146.88|148.18|146.18|148.96|146.96|147.74|145.74|0
1654083080000|2022-06-01 11:31:20|148.27|146.27|148.61|146.61|148.61|146.61|148.27|146.27|0
1654083090000|2022-06-01 11:31:30|148.44|146.44|148.88|146.88|148.88|146.88|148.44|146.44|0
1654083100000|2022-06-01 11:31:40|149.14|147.14|148.96|146.96|149.14|147.14|148.79|146.79|0
1654083110000|2022-06-01 11:31:50|148.79|146.79|148.61|146.61|148.79|146.79|148.61|146.61|0
1654083120000|2022-06-01 11:32:00|148.79|146.79|149.05|147.05|149.05|147.05|148.79|146.79|0
1654083130000|2022-06-01 11:32:10|149.14|147.14|149.14|147.14|149.14|147.14|148.79|146.79|0
1654083140000|2022-06-01 11:32:20|148.96|146.96|149.14|147.14|149.14|147.14|148.96|146.96|0
1654083150000|2022-06-01 11:32:30|149.31|147.31|149.31|147.31|149.31|147.31|149.14|147.14|0
1654083160000|2022-06-01 11:32:40|149.49|147.49|149.31|147.31|149.49|147.49|149.31|147.31|0
1654083180000|2022-06-01 11:33:00|149.49|147.49|149.84|147.84|149.84|147.84|149.4|147.4|0
1654083190000|2022-06-01 11:33:10|149.31|147.31|149.14|147.14|149.31|147.31|149.14|147.14|0
1654083200000|2022-06-01 11:33:20|149.05|147.05|149.23|147.23|149.31|147.31|149.05|147.05|0
1654083210000|2022-06-01 11:33:30|149.49|147.49|149.31|147.31|149.49|147.49|149.31|147.31|0
1654083220000|2022-06-01 11:33:40|149.49|147.49|149.49|147.49|149.49|147.49|149.4|147.4|0
1654083230000|2022-06-01 11:33:50|149.31|147.31|149.31|147.31|149.49|147.49|149.31|147.31|0
1654083240000|2022-06-01 11:34:00|149.49|147.49|149.75|147.75|149.84|147.84|149.49|147.49|0
1654083250000|2022-06-01 11:34:10|149.84|147.84|149.84|147.84|149.84|147.84|149.75|147.75|0
1654083260000|2022-06-01 11:34:20|150.19|148.19|149.93|147.93|150.19|148.19|149.84|147.84|0
1654083270000|2022-06-01 11:34:30|150.01|148.01|150.01|148.01|150.01|148.01|150.01|148.01|0
1654083280000|2022-06-01 11:34:40|149.93|147.93|150.01|148.01|150.01|148.01|149.84|147.84|0
1654083290000|2022-06-01 11:34:50|149.84|147.84|149.83|147.83|149.84|147.84|149.83|147.83|0
1654083300000|2022-06-01 11:35:00|149.93|147.93|149.66|147.66|149.93|147.93|149.66|147.66|0
1654083310000|2022-06-01 11:35:10|149.83|147.83|149.48|147.48|149.83|147.83|149.48|147.48|0
1654083320000|2022-06-01 11:35:20|149.66|147.66|149.57|147.57|149.66|147.66|149.57|147.57|0
1654083330000|2022-06-01 11:35:30|149.66|147.66|149.75|147.75|149.75|147.75|149.57|147.57|0
1654083340000|2022-06-01 11:35:40|149.83|147.83|149.66|147.66|149.83|147.83|149.66|147.66|0
1654083350000|2022-06-01 11:35:50|149.48|147.48|149.48|147.48|149.48|147.48|149.48|147.48|0
1654083360000|2022-06-01 11:36:00|149.57|147.57|148.78|146.78|149.66|147.66|148.78|146.78|0
1654083370000|2022-06-01 11:36:10|148.96|146.96|148.78|146.78|148.96|146.96|148.7|146.7|0
1654083380000|2022-06-01 11:36:20|148.52|146.52|148.61|146.61|148.61|146.61|148.43|146.43|0
1654083390000|2022-06-01 11:36:30|148.43|146.43|148.52|146.52|148.78|146.78|148.43|146.43|0
1654083400000|2022-06-01 11:36:40|148.08|146.08|148.43|146.43|148.43|146.43|148.08|146.08|0
1654083420000|2022-06-01 11:37:00|148.26|146.26|148.26|146.26|148.26|146.26|148.26|146.26|0
1654083430000|2022-06-01 11:37:10|148.43|146.43|148.61|146.61|148.61|146.61|148.35|146.35|0
1654083440000|2022-06-01 11:37:20|148.43|146.43|148.43|146.43|148.61|146.61|148.43|146.43|0
1654083450000|2022-06-01 11:37:30|148.26|146.26|148.35|146.35|148.43|146.43|148.26|146.26|0
1654083460000|2022-06-01 11:37:40|148.26|146.26|148.43|146.43|148.43|146.43|148.26|146.26|0
1654083470000|2022-06-01 11:37:50|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1654083480000|2022-06-01 11:38:00|147.73|145.73|147.38|145.38|147.73|145.73|147.38|145.38|0
1654083490000|2022-06-01 11:38:10|147.21|145.21|147.73|145.73|147.73|145.73|147.21|145.21|0
1654083500000|2022-06-01 11:38:20|147.65|145.65|148.25|146.25|148.25|146.25|147.65|145.65|0
1654083510000|2022-06-01 11:38:30|148.35|146.35|148.43|146.43|148.43|146.43|148.35|146.35|0
1654083520000|2022-06-01 11:38:40|148.25|146.25|148.43|146.43|148.43|146.43|148.25|146.25|0
1654083530000|2022-06-01 11:38:50|148.78|146.78|148.78|146.78|148.78|146.78|148.6|146.6|0
1654083540000|2022-06-01 11:39:00|148.6|146.6|148.6|146.6|148.69|146.69|148.6|146.6|0
1654083550000|2022-06-01 11:39:10|148.78|146.78|148.95|146.95|148.95|146.95|148.6|146.6|0
1654083560000|2022-06-01 11:39:20|148.87|146.87|149.13|147.13|149.13|147.13|148.87|146.87|0
1654083570000|2022-06-01 11:39:30|149.04|147.04|149.13|147.13|149.13|147.13|148.95|146.95|0
1654083580000|2022-06-01 11:39:40|149.22|147.22|149.13|147.13|149.22|147.22|149.13|147.13|0
1654083590000|2022-06-01 11:39:50|148.95|146.95|148.95|146.95|148.95|146.95|148.95|146.95|0
1654083600000|2022-06-01 11:40:00|149.04|147.04|149.48|147.48|149.48|147.48|149.04|147.04|0
1654083610000|2022-06-01 11:40:10|149.65|147.65|150|148|150|148|149.65|147.65|0
1654083620000|2022-06-01 11:40:20|149.83|147.83|149.65|147.65|150|148|149.65|147.65|0
1654083630000|2022-06-01 11:40:30|150.18|148.18|149.83|147.83|150.18|148.18|149.83|147.83|0
1654083640000|2022-06-01 11:40:40|150|148|150|148|150|148|150|148|0
1654083650000|2022-06-01 11:40:50|149.92|147.92|149.83|147.83|149.92|147.92|149.83|147.83|0
1654083660000|2022-06-01 11:41:00|149.48|147.48|149.65|147.65|150|148|149.48|147.48|0
1654083670000|2022-06-01 11:41:10|150.18|148.18|150.18|148.18|150.18|148.18|150.18|148.18|0
1654083680000|2022-06-01 11:41:20|150|148|150|148|150.18|148.18|150|148|0
1654083690000|2022-06-01 11:41:30|149.92|147.92|150.18|148.18|150.18|148.18|149.92|147.92|0
1654083700000|2022-06-01 11:41:40|150.44|148.44|150.35|148.35|150.44|148.44|150.35|148.35|0
1654083710000|2022-06-01 11:41:50|150.27|148.27|150.27|148.27|150.35|148.35|150.27|148.27|0
1654083720000|2022-06-01 11:42:00|150.18|148.18|150.18|148.18|150.18|148.18|150.18|148.18|0
1654083730000|2022-06-01 11:42:10|150|148|150|148|150|148|150|148|0
1654083740000|2022-06-01 11:42:20|149.82|147.82|149.82|147.82|149.82|147.82|149.74|147.74|0
1654083750000|2022-06-01 11:42:30|149.65|147.65|149.65|147.65|149.65|147.65|149.65|147.65|0
1654083760000|2022-06-01 11:42:40|149.74|147.74|149.65|147.65|149.74|147.74|149.65|147.65|0
1654083770000|2022-06-01 11:42:50|149.47|147.47|149.3|147.3|149.47|147.47|149.3|147.3|0
1654083780000|2022-06-01 11:43:00|148.77|146.77|149.12|147.12|149.12|147.12|148.77|146.77|0
1654083790000|2022-06-01 11:43:10|148.95|146.95|149.04|147.04|149.04|147.04|148.95|146.95|0
1654083800000|2022-06-01 11:43:20|149.82|147.82|150.53|148.53|150.53|148.53|149.82|147.82|0
1654083810000|2022-06-01 11:43:30|150.7|148.7|150.52|148.52|150.7|148.7|150.52|148.52|0
1654083820000|2022-06-01 11:43:40|150.35|148.35|150.35|148.35|150.35|148.35|150.35|148.35|0
1654083830000|2022-06-01 11:43:50|150.17|148.17|150.17|148.17|150.17|148.17|150.17|148.17|0
1654083840000|2022-06-01 11:44:00|150.7|148.7|151.14|149.14|151.14|149.14|150.7|148.7|0
1654083850000|2022-06-01 11:44:10|151.05|149.05|151.05|149.05|151.05|149.05|150.88|148.88|0
1654083860000|2022-06-01 11:44:20|150.88|148.88|150.88|148.88|150.88|148.88|150.88|148.88|0
1654083870000|2022-06-01 11:44:30|150.79|148.79|150.7|148.7|150.79|148.79|150.7|148.7|0
1654083880000|2022-06-01 11:44:40|150.88|148.88|150.88|148.88|150.88|148.88|150.88|148.88|0
1654083890000|2022-06-01 11:44:50|151.05|149.05|150.97|148.97|151.05|149.05|150.97|148.97|0
1654083900000|2022-06-01 11:45:00|150.87|148.87|151.4|149.4|151.4|149.4|150.87|148.87|0
1654083910000|2022-06-01 11:45:10|151.05|149.05|151.05|149.05|151.14|149.14|151.05|149.05|0
1654083920000|2022-06-01 11:45:20|150.97|148.97|150.61|148.61|150.97|148.97|150.61|148.61|0
1654083930000|2022-06-01 11:45:30|150.7|148.7|150.61|148.61|150.7|148.7|150.61|148.61|0
1654083940000|2022-06-01 11:45:40|150.7|148.7|150.7|148.7|150.7|148.7|150.7|148.7|0
1654083950000|2022-06-01 11:45:50|150.52|148.52|150.35|148.35|150.52|148.52|150.26|148.26|0
1654083960000|2022-06-01 11:46:00|150.17|148.17|150.7|148.7|150.7|148.7|150.17|148.17|0
1654083970000|2022-06-01 11:46:10|150.35|148.35|150.17|148.17|150.52|148.52|150.17|148.17|0
1654083980000|2022-06-01 11:46:20|149.82|147.82|149.64|147.64|149.82|147.82|149.64|147.64|0
1654083990000|2022-06-01 11:46:30|149.82|147.82|149.38|147.38|149.82|147.82|149.38|147.38|0
1654084000000|2022-06-01 11:46:40|149.12|147.12|148.86|146.86|149.12|147.12|148.86|146.86|0
1654084010000|2022-06-01 11:46:50|148.59|146.59|148.51|146.51|148.59|146.59|148.51|146.51|0
1654084020000|2022-06-01 11:47:00|148.42|146.42|148.07|146.07|148.42|146.42|148.07|146.07|0
1654084030000|2022-06-01 11:47:10|147.72|145.72|147.54|145.54|147.72|145.72|147.54|145.54|0
1654084040000|2022-06-01 11:47:20|147.2|145.2|147.54|145.54|147.54|145.54|146.5|144.5|0
1654084050000|2022-06-01 11:47:30|147.46|145.46|147.37|145.37|147.63|145.63|147.37|145.37|0
1654084060000|2022-06-01 11:47:40|147.54|145.54|147.89|145.89|147.89|145.89|147.54|145.54|0
1654084070000|2022-06-01 11:47:50|148.24|146.24|148.24|146.24|148.24|146.24|148.24|146.24|0
1654084080000|2022-06-01 11:48:00|148.16|146.16|148.07|146.07|148.16|146.16|147.89|145.89|0
1654084090000|2022-06-01 11:48:10|148.24|146.24|148.51|146.51|148.51|146.51|148.24|146.24|0
1654084100000|2022-06-01 11:48:20|148.59|146.59|148.68|146.68|148.76|146.76|148.59|146.59|0
1654084110000|2022-06-01 11:48:30|148.59|146.59|148.76|146.76|148.76|146.76|148.59|146.59|0
1654084120000|2022-06-01 11:48:40|149.46|147.46|149.46|147.46|149.46|147.46|149.46|147.46|0
1654084130000|2022-06-01 11:48:50|149.29|147.29|149.11|147.11|149.29|147.29|149.11|147.11|0
1654084140000|2022-06-01 11:49:00|149.29|147.29|149.29|147.29|149.29|147.29|149.29|147.29|0
1654084150000|2022-06-01 11:49:10|149.46|147.46|149.46|147.46|149.46|147.46|149.46|147.46|0
1654084160000|2022-06-01 11:49:20|149.64|147.64|149.64|147.64|149.64|147.64|149.64|147.64|0
1654084170000|2022-06-01 11:49:30|149.29|147.29|149.11|147.11|149.29|147.29|149.11|147.11|0
1654084180000|2022-06-01 11:49:40|148.59|146.59|148.41|146.41|148.59|146.59|148.41|146.41|0
1654084190000|2022-06-01 11:49:50|148.76|146.76|148.76|146.76|148.76|146.76|148.76|146.76|0
1654084200000|2022-06-01 11:50:00|148.59|146.59|148.76|146.76|148.94|146.94|148.59|146.59|0
1654084210000|2022-06-01 11:50:10|148.68|146.68|148.41|146.41|148.68|146.68|148.41|146.41|0
1654084220000|2022-06-01 11:50:20|148.59|146.59|148.41|146.41|148.59|146.59|148.41|146.41|0
1654084230000|2022-06-01 11:50:30|148.59|146.59|148.76|146.76|148.76|146.76|148.59|146.59|0
1654084240000|2022-06-01 11:50:40|148.94|146.94|148.76|146.76|148.94|146.94|148.76|146.76|0
1654084250000|2022-06-01 11:50:50|149.11|147.11|149.28|147.28|149.28|147.28|149.11|147.11|0
1654084260000|2022-06-01 11:51:00|149.38|147.38|149.64|147.64|149.81|147.81|149.28|147.28|0
1654084270000|2022-06-01 11:51:10|149.46|147.46|149.99|147.99|149.99|147.99|149.46|147.46|0
1654084280000|2022-06-01 11:51:20|149.9|147.9|150.16|148.16|150.16|148.16|149.9|147.9|0
1654084290000|2022-06-01 11:51:30|149.99|147.99|149.99|147.99|149.99|147.99|149.81|147.81|0
1654084300000|2022-06-01 11:51:40|150.16|148.16|150.51|148.51|150.51|148.51|150.16|148.16|0
1654084310000|2022-06-01 11:51:50|150.6|148.6|150.16|148.16|150.6|148.6|150.16|148.16|0
1654084320000|2022-06-01 11:52:00|149.99|147.99|149.98|147.98|149.99|147.99|149.81|147.81|0
1654084330000|2022-06-01 11:52:10|150.16|148.16|150.16|148.16|150.16|148.16|150.08|148.08|0
1654084340000|2022-06-01 11:52:20|149.98|147.98|149.81|147.81|149.98|147.98|149.81|147.81|0
1654084350000|2022-06-01 11:52:30|149.63|147.63|149.63|147.63|149.63|147.63|149.63|147.63|0
1654084360000|2022-06-01 11:52:40|149.72|147.72|149.63|147.63|149.72|147.72|149.63|147.63|0
1654084370000|2022-06-01 11:52:50|149.81|147.81|149.63|147.63|149.81|147.81|149.63|147.63|0
1654084390000|2022-06-01 11:53:10|149.55|147.55|149.55|147.55|149.55|147.55|149.55|147.55|0
1654084400000|2022-06-01 11:53:20|149.63|147.63|149.55|147.55|149.63|147.63|149.55|147.55|0
1654084410000|2022-06-01 11:53:30|149.63|147.63|149.46|147.46|149.63|147.63|149.46|147.46|0
1654084420000|2022-06-01 11:53:40|149.63|147.63|149.63|147.63|149.63|147.63|149.63|147.63|0
1654084430000|2022-06-01 11:53:50|149.55|147.55|149.46|147.46|149.55|147.55|149.46|147.46|0
1654084440000|2022-06-01 11:54:00|149.63|147.63|149.63|147.63|149.63|147.63|149.46|147.46|0
1654084480000|2022-06-01 11:54:40|149.72|147.72|149.63|147.63|149.72|147.72|149.63|147.63|0
1654084490000|2022-06-01 11:54:50|149.55|147.55|149.55|147.55|149.55|147.55|149.55|147.55|0
1654084500000|2022-06-01 11:55:00|149.63|147.63|149.45|147.45|149.63|147.63|149.45|147.45|0
1654084510000|2022-06-01 11:55:10|149.63|147.63|149.28|147.28|149.63|147.63|149.1|147.1|0
1654084520000|2022-06-01 11:55:20|149.45|147.45|149.28|147.28|149.45|147.45|149.19|147.19|0
1654084530000|2022-06-01 11:55:30|149.45|147.45|149.28|147.28|149.45|147.45|149.28|147.28|0
1654084540000|2022-06-01 11:55:40|149.1|147.1|148.93|146.93|149.1|147.1|148.93|146.93|0
1654084550000|2022-06-01 11:55:50|149.1|147.1|148.93|146.93|149.1|147.1|148.93|146.93|0
1654084560000|2022-06-01 11:56:00|148.75|146.75|148.75|146.75|148.75|146.75|148.75|146.75|0
1654084570000|2022-06-01 11:56:10|148.93|146.93|148.4|146.4|148.93|146.93|148.4|146.4|0
1654084580000|2022-06-01 11:56:20|148.75|146.75|148.93|146.93|148.93|146.93|148.75|146.75|0
1654084590000|2022-06-01 11:56:30|148.58|146.58|148.58|146.58|148.58|146.58|148.58|146.58|0
1654084600000|2022-06-01 11:56:40|148.75|146.75|148.93|146.93|149.02|147.02|148.75|146.75|0
1654084610000|2022-06-01 11:56:50|148.75|146.75|148.4|146.4|148.75|146.75|148.4|146.4|0
1654084620000|2022-06-01 11:57:00|148.23|146.23|147.7|145.7|148.23|146.23|147.7|145.7|0
1654084630000|2022-06-01 11:57:10|147.88|145.88|147.53|145.53|147.88|145.88|147.35|145.35|0
1654084640000|2022-06-01 11:57:20|147.7|145.7|147.53|145.53|147.7|145.7|147.35|145.35|0
1654084650000|2022-06-01 11:57:30|147.35|145.35|147.35|145.35|147.35|145.35|147.35|145.35|0
1654084660000|2022-06-01 11:57:40|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1654084670000|2022-06-01 11:57:50|147.35|145.35|147.18|145.18|147.35|145.35|147.18|145.18|0
1654084680000|2022-06-01 11:58:00|147.35|145.35|147.62|145.62|147.62|145.62|147.35|145.35|0
1654084690000|2022-06-01 11:58:10|147.53|145.53|147.35|145.35|147.53|145.53|147.35|145.35|0
1654084700000|2022-06-01 11:58:20|147.27|145.27|147.18|145.18|147.35|145.35|147.18|145.18|0
1654084720000|2022-06-01 11:58:40|147.27|145.27|147.35|145.35|147.35|145.35|147.27|145.27|0
1654084730000|2022-06-01 11:58:50|147.44|145.44|147.35|145.35|147.44|145.44|147.27|145.27|0
1654084740000|2022-06-01 11:59:00|147.18|145.18|147.35|145.35|147.35|145.35|147.18|145.18|0
1654084750000|2022-06-01 11:59:10|147.18|145.18|146.75|144.75|147.18|145.18|146.75|144.75|0
1654084760000|2022-06-01 11:59:20|146.66|144.66|146.48|144.48|146.66|144.66|146.48|144.48|0
1654084770000|2022-06-01 11:59:30|146.31|144.31|146.31|144.31|146.31|144.31|146.31|144.31|0
1654084780000|2022-06-01 11:59:40|146.14|144.14|146.14|144.14|146.23|144.23|146.14|144.14|0
1654084790000|2022-06-01 11:59:50|145.44|143.44|145.27|143.27|145.44|143.44|145.27|143.27|0
1654084800000|2022-06-01 12:00:00|145.1|143.1|144.58|142.58|145.1|143.1|144.58|142.58|0
1654084810000|2022-06-01 12:00:10|144.75|142.75|145.01|143.01|145.19|143.19|144.75|142.75|0
1654084820000|2022-06-01 12:00:20|144.92|142.92|145.27|143.27|145.27|143.27|144.92|142.92|0
1654084830000|2022-06-01 12:00:30|145.1|143.1|144.92|142.92|145.1|143.1|144.75|142.75|0
1654084840000|2022-06-01 12:00:40|145.1|143.1|145.27|143.27|145.27|143.27|145.1|143.1|0
1654084850000|2022-06-01 12:00:50|145.61|143.61|145.79|143.79|145.79|143.79|145.61|143.61|0
1654084860000|2022-06-01 12:01:00|146.13|144.13|146.31|144.31|146.31|144.31|146.13|144.13|0
1654084870000|2022-06-01 12:01:10|146.13|144.13|145.96|143.96|146.13|144.13|145.96|143.96|0
1654084880000|2022-06-01 12:01:20|145.88|143.88|145.96|143.96|145.96|143.96|145.88|143.88|0
1654084900000|2022-06-01 12:01:40|146.13|144.13|145.96|143.96|146.13|144.13|145.96|143.96|0
1654084910000|2022-06-01 12:01:50|146.13|144.13|145.96|143.96|146.13|144.13|145.96|143.96|0
1654084920000|2022-06-01 12:02:00|145.79|143.79|145.96|143.96|145.96|143.96|145.79|143.79|0
1654084930000|2022-06-01 12:02:10|145.61|143.61|145.61|143.61|145.79|143.79|145.61|143.61|0
1654084940000|2022-06-01 12:02:20|145.79|143.79|145.79|143.79|145.79|143.79|145.79|143.79|0
1654084950000|2022-06-01 12:02:30|145.61|143.61|144.92|142.92|145.79|143.79|144.92|142.92|0
1654084960000|2022-06-01 12:02:40|145.09|143.09|145.27|143.27|145.27|143.27|145.09|143.09|0
1654084970000|2022-06-01 12:02:50|145.09|143.09|144.75|142.75|145.09|143.09|144.75|142.75|0
1654084980000|2022-06-01 12:03:00|144.58|142.58|144.58|142.58|144.75|142.75|144.58|142.58|0
1654084990000|2022-06-01 12:03:10|144.75|142.75|144.75|142.75|144.75|142.75|144.75|142.75|0
1654085000000|2022-06-01 12:03:20|144.92|142.92|144.23|142.23|144.92|142.92|144.23|142.23|0
1654085010000|2022-06-01 12:03:30|143.98|141.98|143.89|141.89|143.98|141.98|143.89|141.89|0
1654085020000|2022-06-01 12:03:40|143.2|141.2|143.63|141.63|143.72|141.72|143.2|141.2|0
1654085030000|2022-06-01 12:03:50|143.72|141.72|143.71|141.71|143.72|141.72|143.54|141.54|0
1654085040000|2022-06-01 12:04:00|143.54|141.54|144.06|142.06|144.06|142.06|143.54|141.54|0
1654085050000|2022-06-01 12:04:10|143.71|141.71|143.89|141.89|143.89|141.89|143.71|141.71|0
1654085060000|2022-06-01 12:04:20|143.71|141.71|143.98|141.98|143.98|141.98|143.71|141.71|0
1654085070000|2022-06-01 12:04:30|143.89|141.89|144.06|142.06|144.06|142.06|143.89|141.89|0
1654085080000|2022-06-01 12:04:40|144.15|142.15|144.4|142.4|144.4|142.4|144.15|142.15|0
1654085090000|2022-06-01 12:04:50|144.57|142.57|144.57|142.57|144.57|142.57|144.57|142.57|0
1654085100000|2022-06-01 12:05:00|144.75|142.75|144.23|142.23|144.75|142.75|144.23|142.23|0
1654085110000|2022-06-01 12:05:10|144.06|142.06|143.88|141.88|144.06|142.06|143.88|141.88|0
1654085120000|2022-06-01 12:05:20|143.97|141.97|144.4|142.4|144.4|142.4|143.97|141.97|0
1654085130000|2022-06-01 12:05:30|144.57|142.57|144.57|142.57|144.57|142.57|144.57|142.57|0
1654085140000|2022-06-01 12:05:40|144.23|142.23|143.88|141.88|144.23|142.23|143.88|141.88|0
1654085150000|2022-06-01 12:05:50|143.71|141.71|143.2|141.2|143.71|141.71|143.2|141.2|0
1654085160000|2022-06-01 12:06:00|143.03|141.03|143.37|141.37|143.37|141.37|143.03|141.03|0
1654085170000|2022-06-01 12:06:10|143.29|141.29|144.05|142.05|144.05|142.05|143.29|141.29|0
1654085180000|2022-06-01 12:06:20|144.23|142.23|144.74|142.74|144.74|142.74|144.23|142.23|0
1654085190000|2022-06-01 12:06:30|144.92|142.92|144.92|142.92|144.92|142.92|144.74|142.74|0
1654085200000|2022-06-01 12:06:40|144.83|142.83|144.74|142.74|144.83|142.83|144.74|142.74|0
1654085210000|2022-06-01 12:06:50|145.09|143.09|144.91|142.91|145.09|143.09|144.91|142.91|0
1654085220000|2022-06-01 12:07:00|145.09|143.09|145.09|143.09|145.26|143.26|145.09|143.09|0
1654085230000|2022-06-01 12:07:10|145.26|143.26|145.26|143.26|145.26|143.26|145.26|143.26|0
1654085240000|2022-06-01 12:07:20|145.43|143.43|145.43|143.43|145.43|143.43|145.26|143.26|0
1654085250000|2022-06-01 12:07:30|145.09|143.09|145.26|143.26|145.26|143.26|145.09|143.09|0
1654085260000|2022-06-01 12:07:40|145.09|143.09|144.91|142.91|145.09|143.09|144.91|142.91|0
1654085270000|2022-06-01 12:07:50|145.09|143.09|145.09|143.09|145.09|143.09|145.09|143.09|0
1654085280000|2022-06-01 12:08:00|145.26|143.26|145.09|143.09|145.26|143.26|145.09|143.09|0
1654085290000|2022-06-01 12:08:10|145.26|143.26|145.26|143.26|145.43|143.43|145.18|143.18|0
1654085300000|2022-06-01 12:08:20|145.43|143.43|145.35|143.35|145.43|143.43|145.26|143.26|0
1654085310000|2022-06-01 12:08:30|145.43|143.43|145.26|143.26|145.52|143.52|145.26|143.26|0
1654085320000|2022-06-01 12:08:40|145.43|143.43|145.43|143.43|145.43|143.43|145.43|143.43|0
1654085330000|2022-06-01 12:08:50|145.26|143.26|145.08|143.08|145.26|143.26|145.08|143.08|0
1654085340000|2022-06-01 12:09:00|144.91|142.91|145.08|143.08|145.08|143.08|144.91|142.91|0
1654085360000|2022-06-01 12:09:20|144.91|142.91|144.05|142.05|144.91|142.91|144.05|142.05|0
1654085370000|2022-06-01 12:09:30|144.22|142.22|145.26|143.26|145.26|143.26|144.22|142.22|0
1654085380000|2022-06-01 12:09:40|145.43|143.43|145.26|143.26|145.43|143.43|145.17|143.17|0
1654085390000|2022-06-01 12:09:50|145.43|143.43|145.26|143.26|145.43|143.43|145.26|143.26|0
1654085400000|2022-06-01 12:10:00|144.91|142.91|145.08|143.08|145.08|143.08|144.91|142.91|0
1654085410000|2022-06-01 12:10:10|145.26|143.26|144.91|142.91|145.26|143.26|144.91|142.91|0
1654085420000|2022-06-01 12:10:20|145.25|143.25|144.91|142.91|145.25|143.25|144.91|142.91|0
1654085430000|2022-06-01 12:10:30|145.08|143.08|144.91|142.91|145.25|143.25|144.91|142.91|0
1654085440000|2022-06-01 12:10:40|145.08|143.08|145.25|143.25|145.25|143.25|145.08|143.08|0
1654085450000|2022-06-01 12:10:50|145.08|143.08|144.91|142.91|145.08|143.08|144.91|142.91|0
1654085460000|2022-06-01 12:11:00|145.08|143.08|145|143|145.25|143.25|145|143|0
1654085470000|2022-06-01 12:11:10|145.08|143.08|144.91|142.91|145.08|143.08|144.91|142.91|0
1654085480000|2022-06-01 12:11:20|145.08|143.08|144.74|142.74|145.08|143.08|144.74|142.74|0
1654085490000|2022-06-01 12:11:30|144.39|142.39|144.22|142.22|144.48|142.48|144.22|142.22|0
1654085500000|2022-06-01 12:11:40|144.56|142.56|144.22|142.22|144.56|142.56|144.22|142.22|0
1654085510000|2022-06-01 12:11:50|144.05|142.05|144.05|142.05|144.05|142.05|144.05|142.05|0
1654085520000|2022-06-01 12:12:00|143.87|141.87|144.05|142.05|144.22|142.22|143.87|141.87|0
1654085530000|2022-06-01 12:12:10|144.14|142.14|144.39|142.39|144.39|142.39|144.14|142.14|0
1654085540000|2022-06-01 12:12:20|144.56|142.56|144.73|142.73|144.73|142.73|144.56|142.56|0
1654085550000|2022-06-01 12:12:30|145.25|143.25|144.91|142.91|145.25|143.25|144.91|142.91|0
1654085560000|2022-06-01 12:12:40|144.73|142.73|144.91|142.91|145.08|143.08|144.73|142.73|0
1654085570000|2022-06-01 12:12:50|145.08|143.08|145|143|145.08|143.08|144.91|142.91|0
1654085580000|2022-06-01 12:13:00|144.91|142.91|145.08|143.08|145.08|143.08|144.73|142.73|0
1654085590000|2022-06-01 12:13:10|144.73|142.73|144.73|142.73|144.73|142.73|144.73|142.73|0
1654085600000|2022-06-01 12:13:20|144.91|142.91|145.25|143.25|145.25|143.25|144.91|142.91|0
1654085610000|2022-06-01 12:13:30|145.17|143.17|145.42|143.42|145.42|143.42|145.17|143.17|0
1654085620000|2022-06-01 12:13:40|145.25|143.25|145.08|143.08|145.25|143.25|145.08|143.08|0
1654085630000|2022-06-01 12:13:50|145.25|143.25|145.25|143.25|145.42|143.42|145.25|143.25|0
1654085640000|2022-06-01 12:14:00|145.42|143.42|145.42|143.42|145.42|143.42|145.34|143.34|0
1654085650000|2022-06-01 12:14:10|145.08|143.08|145.08|143.08|145.25|143.25|145.08|143.08|0
1654085660000|2022-06-01 12:14:20|145.25|143.25|144.99|142.99|145.25|143.25|144.99|142.99|0
1654085670000|2022-06-01 12:14:30|144.9|142.9|144.99|142.99|144.99|142.99|144.9|142.9|0
1654085680000|2022-06-01 12:14:40|144.73|142.73|144.56|142.56|144.73|142.73|144.56|142.56|0
1654085690000|2022-06-01 12:14:50|144.48|142.48|144.9|142.9|144.9|142.9|144.48|142.48|0
1654085700000|2022-06-01 12:15:00|144.73|142.73|144.9|142.9|144.9|142.9|144.73|142.73|0
1654085710000|2022-06-01 12:15:10|145.07|143.07|144.56|142.56|145.07|143.07|144.56|142.56|0
1654085720000|2022-06-01 12:15:20|144.3|142.3|144.21|142.21|144.39|142.39|144.21|142.21|0
1654085730000|2022-06-01 12:15:30|144.13|142.13|144.04|142.04|144.21|142.21|144.04|142.04|0
1654085740000|2022-06-01 12:15:40|144.21|142.21|144.21|142.21|144.21|142.21|144.21|142.21|0
1654085750000|2022-06-01 12:15:50|144.38|142.38|144.9|142.9|144.9|142.9|144.38|142.38|0
1654085760000|2022-06-01 12:16:00|145.07|143.07|145.07|143.07|145.25|143.25|145.07|143.07|0
1654085770000|2022-06-01 12:16:10|144.9|142.9|144.73|142.73|144.9|142.9|144.73|142.73|0
1654085780000|2022-06-01 12:16:20|144.65|142.65|144.56|142.56|144.73|142.73|144.38|142.38|0
1654085790000|2022-06-01 12:16:30|144.82|142.82|144.9|142.9|144.9|142.9|144.73|142.73|0
1654085800000|2022-06-01 12:16:40|144.73|142.73|144.56|142.56|144.73|142.73|144.56|142.56|0
1654085810000|2022-06-01 12:16:50|144.38|142.38|144.55|142.55|144.55|142.55|144.21|142.21|0
1654085820000|2022-06-01 12:17:00|144.73|142.73|144.38|142.38|144.73|142.73|144.38|142.38|0
1654085830000|2022-06-01 12:17:10|144.55|142.55|144.21|142.21|144.55|142.55|144.21|142.21|0
1654085840000|2022-06-01 12:17:20|144.55|142.55|144.9|142.9|144.9|142.9|144.55|142.55|0
1654085850000|2022-06-01 12:17:30|145.07|143.07|145.07|143.07|145.07|143.07|145.07|143.07|0
1654085860000|2022-06-01 12:17:40|144.9|142.9|144.73|142.73|144.9|142.9|144.73|142.73|0
1654085870000|2022-06-01 12:17:50|144.55|142.55|144.73|142.73|144.73|142.73|144.55|142.55|0
1654085880000|2022-06-01 12:18:00|144.9|142.9|145.07|143.07|145.42|143.42|144.9|142.9|0
1654085890000|2022-06-01 12:18:10|145.42|143.42|145.42|143.42|145.42|143.42|145.33|143.33|0
1654085900000|2022-06-01 12:18:20|145.33|143.33|145.59|143.59|145.59|143.59|145.24|143.24|0
1654085910000|2022-06-01 12:18:30|145.42|143.42|145.93|143.93|145.93|143.93|145.42|143.42|0
1654085920000|2022-06-01 12:18:40|145.85|143.85|145.76|143.76|145.93|143.93|145.76|143.76|0
1654085930000|2022-06-01 12:18:50|145.93|143.93|146.02|144.02|146.11|144.11|145.93|143.93|0
1654085940000|2022-06-01 12:19:00|145.93|143.93|145.93|143.93|146.02|144.02|145.93|143.93|0
1654085950000|2022-06-01 12:19:10|145.76|143.76|145.76|143.76|145.76|143.76|145.76|143.76|0
1654085960000|2022-06-01 12:19:20|145.93|143.93|146.11|144.11|146.28|144.28|145.93|143.93|0
1654085970000|2022-06-01 12:19:30|146.28|144.28|146.11|144.11|146.28|144.28|146.11|144.11|0
1654085990000|2022-06-01 12:19:50|146.02|144.02|146.28|144.28|146.45|144.45|146.02|144.02|0
1654086000000|2022-06-01 12:20:00|146.45|144.45|146.02|144.02|146.45|144.45|145.93|143.93|0
1654086010000|2022-06-01 12:20:10|145.93|143.93|146.1|144.1|146.28|144.28|145.93|143.93|0
1654086020000|2022-06-01 12:20:20|146.28|144.28|146.28|144.28|146.28|144.28|146.28|144.28|0
1654086030000|2022-06-01 12:20:30|146.54|144.54|146.37|144.37|146.54|144.54|146.37|144.37|0
1654086040000|2022-06-01 12:20:40|146.28|144.28|146.45|144.45|146.62|144.62|146.28|144.28|0
1654086050000|2022-06-01 12:20:50|146.62|144.62|146.28|144.28|146.62|144.62|146.28|144.28|0
1654086060000|2022-06-01 12:21:00|146.45|144.45|146.28|144.28|146.45|144.45|146.28|144.28|0
1654086070000|2022-06-01 12:21:10|146.45|144.45|146.62|144.62|146.62|144.62|146.45|144.45|0
1654086080000|2022-06-01 12:21:20|146.45|144.45|146.45|144.45|146.62|144.62|146.45|144.45|0
1654086090000|2022-06-01 12:21:30|146.28|144.28|146.1|144.1|146.28|144.28|145.93|143.93|0
1654086100000|2022-06-01 12:21:40|145.93|143.93|145.93|143.93|145.93|143.93|145.93|143.93|0
1654086110000|2022-06-01 12:21:50|145.76|143.76|145.85|143.85|145.85|143.85|145.76|143.76|0
1654086120000|2022-06-01 12:22:00|145.93|143.93|146.28|144.28|146.28|144.28|145.93|143.93|0
1654086130000|2022-06-01 12:22:10|146.45|144.45|146.1|144.1|146.45|144.45|146.1|144.1|0
1654086140000|2022-06-01 12:22:20|146.02|144.02|145.24|143.24|146.02|144.02|145.24|143.24|0
1654086150000|2022-06-01 12:22:30|144.29|142.29|143.86|141.86|144.29|142.29|143.86|141.86|0
1654086160000|2022-06-01 12:22:40|143.95|141.95|143.86|141.86|143.95|141.95|143.6|141.6|0
1654086170000|2022-06-01 12:22:50|144.03|142.03|144.2|142.2|144.2|142.2|144.03|142.03|0
1654086180000|2022-06-01 12:23:00|144.12|142.12|144.03|142.03|144.12|142.12|144.03|142.03|0
1654086190000|2022-06-01 12:23:10|144.2|142.2|143.6|141.6|144.2|142.2|143.6|141.6|0
1654086200000|2022-06-01 12:23:20|143.51|141.51|142.57|140.57|143.51|141.51|142.57|140.57|0
1654086210000|2022-06-01 12:23:30|142.49|140.49|142.66|140.66|142.66|140.66|142.31|140.31|0
1654086220000|2022-06-01 12:23:40|142.75|140.75|142.66|140.66|142.75|140.75|142.49|140.49|0
1654086230000|2022-06-01 12:23:50|142.75|140.75|142.48|140.48|142.75|140.75|142.31|140.31|0
1654086240000|2022-06-01 12:24:00|142.66|140.66|142.66|140.66|142.66|140.66|142.66|140.66|0
1654086250000|2022-06-01 12:24:10|142.83|140.83|142.31|140.31|142.83|140.83|142.31|140.31|0
1654086260000|2022-06-01 12:24:20|142.48|140.48|142.66|140.66|142.66|140.66|142.4|140.4|0
1654086270000|2022-06-01 12:24:30|142.4|140.4|142.65|140.65|142.65|140.65|142.4|140.4|0
1654086280000|2022-06-01 12:24:40|142.48|140.48|142.48|140.48|142.48|140.48|142.48|140.48|0
1654086290000|2022-06-01 12:24:50|142.65|140.65|142.48|140.48|142.65|140.65|142.4|140.4|0
1654086300000|2022-06-01 12:25:00|142.65|140.65|142.83|140.83|142.83|140.83|142.65|140.65|0
1654086310000|2022-06-01 12:25:10|142.91|140.91|142.83|140.83|143|141|142.83|140.83|0
1654086320000|2022-06-01 12:25:20|143.17|141.17|142.48|140.48|143.17|141.17|142.48|140.48|0
1654086330000|2022-06-01 12:25:30|142.65|140.65|142.82|140.82|142.82|140.82|142.65|140.65|0
1654086340000|2022-06-01 12:25:40|143|141|142.65|140.65|143|141|142.65|140.65|0
1654086350000|2022-06-01 12:25:50|142.82|140.82|142.74|140.74|142.82|140.82|142.48|140.48|0
1654086360000|2022-06-01 12:26:00|142.82|140.82|142.65|140.65|142.82|140.82|142.65|140.65|0
1654086370000|2022-06-01 12:26:10|142.57|140.57|142.65|140.65|142.82|140.82|142.57|140.57|0
1654086380000|2022-06-01 12:26:20|142.48|140.48|142.31|140.31|142.48|140.48|142.31|140.31|0
1654086390000|2022-06-01 12:26:30|142.48|140.48|142.31|140.31|142.48|140.48|142.31|140.31|0
1654086400000|2022-06-01 12:26:40|142.48|140.48|141.97|139.97|142.48|140.48|141.97|139.97|0
1654086410000|2022-06-01 12:26:50|141.63|139.63|140.61|138.61|141.63|139.63|140.61|138.61|0
1654086420000|2022-06-01 12:27:00|141.12|139.12|140.44|138.44|141.12|139.12|140.44|138.44|0
1654086430000|2022-06-01 12:27:10|140.52|138.52|140.44|138.44|140.52|138.52|140.44|138.44|0
1654086440000|2022-06-01 12:27:20|140.27|138.27|140.27|138.27|140.61|138.61|140.27|138.27|0
1654086450000|2022-06-01 12:27:30|139.93|137.93|140.27|138.27|140.35|138.35|139.93|137.93|0
1654086460000|2022-06-01 12:27:40|140.1|138.1|139.93|137.93|140.1|138.1|139.93|137.93|0
1654086470000|2022-06-01 12:27:50|140.27|138.27|140.18|138.18|140.27|138.27|140.18|138.18|0
1654086480000|2022-06-01 12:28:00|140.1|138.1|140.18|138.18|140.27|138.27|140.1|138.1|0
1654086490000|2022-06-01 12:28:10|140.27|138.27|140.27|138.27|140.44|138.44|140.27|138.27|0
1654086500000|2022-06-01 12:28:20|140.1|138.1|140.27|138.27|140.27|138.27|140.1|138.1|0
1654086510000|2022-06-01 12:28:30|140.35|138.35|140.6|138.6|140.6|138.6|140.35|138.35|0
1654086520000|2022-06-01 12:28:40|140.43|138.43|140.1|138.1|140.77|138.77|140.1|138.1|0
1654086530000|2022-06-01 12:28:50|140.6|138.6|140.26|138.26|140.6|138.6|140.26|138.26|0
1654086540000|2022-06-01 12:29:00|140.6|138.6|140.43|138.43|140.6|138.6|140.43|138.43|0
1654086550000|2022-06-01 12:29:10|140.6|138.6|140.77|138.77|140.77|138.77|140.6|138.6|0
1654086560000|2022-06-01 12:29:20|141.11|139.11|140.94|138.94|141.28|139.28|140.77|138.77|0
1654086570000|2022-06-01 12:29:30|140.77|138.77|141.28|139.28|141.28|139.28|140.77|138.77|0
1654086580000|2022-06-01 12:29:40|141.11|139.11|141.28|139.28|141.28|139.28|141.11|139.11|0
1654086590000|2022-06-01 12:29:50|141.11|139.11|141.28|139.28|141.28|139.28|141.11|139.11|0
1654086600000|2022-06-01 12:30:00|141.11|139.11|141.2|139.2|141.28|139.28|141.11|139.11|0
1654086610000|2022-06-01 12:30:10|141.37|139.37|141.45|139.45|141.54|139.54|141.37|139.37|0
1654086620000|2022-06-01 12:30:20|141.62|139.62|141.88|139.88|141.88|139.88|141.54|139.54|0
1654086630000|2022-06-01 12:30:30|141.96|139.96|141.79|139.79|141.96|139.96|141.79|139.79|0
1654086640000|2022-06-01 12:30:40|141.96|139.96|142.3|140.3|142.3|140.3|141.96|139.96|0
1654086650000|2022-06-01 12:30:50|142.13|140.13|142.22|140.22|142.22|140.22|142.13|140.13|0
1654086660000|2022-06-01 12:31:00|142.3|140.3|142.64|140.64|142.64|140.64|142.3|140.3|0
1654086670000|2022-06-01 12:31:10|142.82|140.82|142.64|140.64|142.82|140.82|142.64|140.64|0
1654086680000|2022-06-01 12:31:20|142.47|140.47|142.64|140.64|142.64|140.64|142.47|140.47|0
1654086690000|2022-06-01 12:31:30|142.56|140.56|142.82|140.82|142.99|140.99|142.56|140.56|0
1654086700000|2022-06-01 12:31:40|142.64|140.64|142.64|140.64|142.64|140.64|142.64|140.64|0
1654086710000|2022-06-01 12:31:50|142.73|140.73|142.73|140.73|142.73|140.73|142.73|140.73|0
1654086720000|2022-06-01 12:32:00|142.64|140.64|142.47|140.47|142.64|140.64|142.47|140.47|0
1654086730000|2022-06-01 12:32:10|142.3|140.3|142.13|140.13|142.47|140.47|142.13|140.13|0
1654086740000|2022-06-01 12:32:20|141.96|139.96|141.96|139.96|141.96|139.96|141.96|139.96|0
1654086750000|2022-06-01 12:32:30|141.79|139.79|142.3|140.3|142.3|140.3|141.79|139.79|0
1654086760000|2022-06-01 12:32:40|142.47|140.47|142.47|140.47|142.47|140.47|142.47|140.47|0
1654086770000|2022-06-01 12:32:50|142.3|140.3|142.3|140.3|142.39|140.39|142.3|140.3|0
1654086780000|2022-06-01 12:33:00|141.79|139.79|141.96|139.96|141.96|139.96|141.79|139.79|0
1654086790000|2022-06-01 12:33:10|142.13|140.13|140.94|138.94|142.13|140.13|140.94|138.94|0
1654086800000|2022-06-01 12:33:20|140.85|138.85|140.77|138.77|140.85|138.85|140.77|138.77|0
1654086810000|2022-06-01 12:33:30|140.85|138.85|141.11|139.11|141.11|139.11|140.85|138.85|0
1654086820000|2022-06-01 12:33:40|140.94|138.94|140.77|138.77|140.94|138.94|140.77|138.77|0
1654086830000|2022-06-01 12:33:50|140.6|138.6|140.6|138.6|140.68|138.68|140.6|138.6|0
1654086840000|2022-06-01 12:34:00|140.77|138.77|141.11|139.11|141.11|139.11|140.77|138.77|0
1654086850000|2022-06-01 12:34:10|141.28|139.28|141.45|139.45|141.45|139.45|141.28|139.28|0
1654086860000|2022-06-01 12:34:20|141.53|139.53|141.1|139.1|141.53|139.53|141.1|139.1|0
1654086870000|2022-06-01 12:34:30|140.93|138.93|140.59|138.59|140.93|138.93|140.59|138.59|0
1654086890000|2022-06-01 12:34:50|140.76|138.76|140.59|138.59|140.76|138.76|140.59|138.59|0
1654086900000|2022-06-01 12:35:00|140.42|138.42|140.25|138.25|140.42|138.42|140.25|138.25|0
1654086920000|2022-06-01 12:35:20|140.42|138.42|140.85|138.85|140.85|138.85|140.42|138.42|0
1654086930000|2022-06-01 12:35:30|140.93|138.93|141.1|139.1|141.1|139.1|140.93|138.93|0
1654086940000|2022-06-01 12:35:40|140.93|138.93|140.93|138.93|141.1|139.1|140.93|138.93|0
1654086950000|2022-06-01 12:35:50|140.85|138.85|140.85|138.85|140.85|138.85|140.85|138.85|0
1654086960000|2022-06-01 12:36:00|141.1|139.1|141.1|139.1|141.1|139.1|140.93|138.93|0
1654086970000|2022-06-01 12:36:10|141.27|139.27|141.27|139.27|141.27|139.27|141.1|139.1|0
1654086980000|2022-06-01 12:36:20|141.44|139.44|141.44|139.44|141.61|139.61|141.44|139.44|0
1654086990000|2022-06-01 12:36:30|141.61|139.61|141.61|139.61|141.61|139.61|141.53|139.53|0
1654087000000|2022-06-01 12:36:40|141.44|139.44|141.27|139.27|141.44|139.44|141.27|139.27|0
1654087010000|2022-06-01 12:36:50|141.44|139.44|141.27|139.27|141.44|139.44|141.27|139.27|0
1654087020000|2022-06-01 12:37:00|141.19|139.19|141.1|139.1|141.27|139.27|141.1|139.1|0
1654087030000|2022-06-01 12:37:10|140.93|138.93|141.44|139.44|141.44|139.44|140.93|138.93|0
1654087040000|2022-06-01 12:37:20|141.27|139.27|141.27|139.27|141.27|139.27|141.27|139.27|0
1654087050000|2022-06-01 12:37:30|141.19|139.19|140.93|138.93|141.19|139.19|140.93|138.93|0
1654087060000|2022-06-01 12:37:40|140.76|138.76|140.93|138.93|140.93|138.93|140.76|138.76|0
1654087070000|2022-06-01 12:37:50|141.1|139.1|141.19|139.19|141.27|139.27|141.1|139.1|0
1654087080000|2022-06-01 12:38:00|141.1|139.1|140.59|138.59|141.1|139.1|140.59|138.59|0
1654087090000|2022-06-01 12:38:10|140.76|138.76|140.76|138.76|140.85|138.85|140.76|138.76|0
1654087100000|2022-06-01 12:38:20|140.93|138.93|141.1|139.1|141.1|139.1|140.93|138.93|0
1654087110000|2022-06-01 12:38:30|140.93|138.93|141.1|139.1|141.1|139.1|140.93|138.93|0
1654087120000|2022-06-01 12:38:40|141.27|139.27|141.27|139.27|141.27|139.27|141.27|139.27|0
1654087140000|2022-06-01 12:39:00|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1654087150000|2022-06-01 12:39:10|140.93|138.93|141.1|139.1|141.1|139.1|140.76|138.76|0
1654087160000|2022-06-01 12:39:20|140.93|138.93|140.76|138.76|140.93|138.93|140.59|138.59|0
1654087170000|2022-06-01 12:39:30|140.68|138.68|140.42|138.42|140.68|138.68|140.25|138.25|0
1654087180000|2022-06-01 12:39:40|140.76|138.76|140.68|138.68|140.76|138.76|140.59|138.59|0
1654087190000|2022-06-01 12:39:50|140.76|138.76|140.76|138.76|140.76|138.76|140.76|138.76|0
1654087200000|2022-06-01 12:40:00|140.84|138.84|141.18|139.18|141.18|139.18|140.84|138.84|0
1654087210000|2022-06-01 12:40:10|141.27|139.27|140.93|138.93|141.27|139.27|140.93|138.93|0
1654087220000|2022-06-01 12:40:20|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1654087230000|2022-06-01 12:40:30|141.27|139.27|141.52|139.52|141.52|139.52|141.27|139.27|0
1654087240000|2022-06-01 12:40:40|141.44|139.44|141.69|139.69|141.69|139.69|141.44|139.44|0
1654087250000|2022-06-01 12:40:50|142.04|140.04|141.78|139.78|142.04|140.04|141.78|139.78|0
1654087260000|2022-06-01 12:41:00|141.69|139.69|141.69|139.69|141.78|139.78|141.61|139.61|0
1654087270000|2022-06-01 12:41:10|141.6|139.6|141.95|139.95|141.95|139.95|141.6|139.6|0
1654087280000|2022-06-01 12:41:20|141.78|139.78|141.95|139.95|141.95|139.95|141.78|139.78|0
1654087290000|2022-06-01 12:41:30|142.03|140.03|142.03|140.03|142.03|140.03|142.03|140.03|0
1654087300000|2022-06-01 12:41:40|141.43|139.43|141.09|139.09|141.43|139.43|140.92|138.92|0
1654087310000|2022-06-01 12:41:50|141.01|139.01|141.43|139.43|141.43|139.43|141.01|139.01|0
1654087320000|2022-06-01 12:42:00|141.26|139.26|141.09|139.09|141.26|139.26|141.09|139.09|0
1654087330000|2022-06-01 12:42:10|140.84|138.84|140.58|138.58|140.84|138.84|140.5|138.5|0
1654087340000|2022-06-01 12:42:20|140.67|138.67|140.58|138.58|140.67|138.67|140.33|138.33|0
1654087350000|2022-06-01 12:42:30|140.41|138.41|140.41|138.41|140.41|138.41|140.24|138.24|0
1654087360000|2022-06-01 12:42:40|140.24|138.24|140.07|138.07|140.24|138.24|140.07|138.07|0
1654087370000|2022-06-01 12:42:50|139.9|137.9|140.24|138.24|140.24|138.24|139.9|137.9|0
1654087380000|2022-06-01 12:43:00|140.07|138.07|139.82|137.82|140.24|138.24|139.82|137.82|0
1654087390000|2022-06-01 12:43:10|139.9|137.9|139.73|137.73|139.9|137.9|139.73|137.73|0
1654087400000|2022-06-01 12:43:20|139.56|137.56|140.07|138.07|140.07|138.07|139.56|137.56|0
1654087410000|2022-06-01 12:43:30|140.24|138.24|139.9|137.9|140.24|138.24|139.9|137.9|0
1654087420000|2022-06-01 12:43:40|139.4|137.4|139.4|137.4|139.4|137.4|139.4|137.4|0
1654087430000|2022-06-01 12:43:50|139.56|137.56|139.56|137.56|139.56|137.56|139.48|137.48|0
1654087440000|2022-06-01 12:44:00|139.48|137.48|139.48|137.48|139.48|137.48|139.48|137.48|0
1654087450000|2022-06-01 12:44:10|139.56|137.56|139.39|137.39|139.56|137.56|139.39|137.39|0
1654087460000|2022-06-01 12:44:20|139.48|137.48|139.48|137.48|139.48|137.48|139.48|137.48|0
1654087470000|2022-06-01 12:44:30|139.39|137.39|139.23|137.23|139.39|137.39|139.23|137.23|0
1654087480000|2022-06-01 12:44:40|139.31|137.31|139.22|137.22|139.31|137.31|139.22|137.22|0
1654087490000|2022-06-01 12:44:50|139.39|137.39|139.39|137.39|139.39|137.39|139.39|137.39|0
1654087500000|2022-06-01 12:45:00|139.56|137.56|139.56|137.56|139.56|137.56|139.56|137.56|0
1654087510000|2022-06-01 12:45:10|139.65|137.65|139.56|137.56|139.65|137.65|139.56|137.56|0
1654087520000|2022-06-01 12:45:20|139.65|137.65|139.56|137.56|139.73|137.73|139.56|137.56|0
1654087530000|2022-06-01 12:45:30|139.48|137.48|139.56|137.56|139.56|137.56|139.48|137.48|0
1654087540000|2022-06-01 12:45:40|139.73|137.73|139.73|137.73|139.9|137.9|139.73|137.73|0
1654087550000|2022-06-01 12:45:50|140.07|138.07|139.9|137.9|140.16|138.16|139.9|137.9|0
1654087560000|2022-06-01 12:46:00|139.99|137.99|140.41|138.41|140.41|138.41|139.99|137.99|0
1654087570000|2022-06-01 12:46:10|140.58|138.58|140.41|138.41|140.58|138.58|140.24|138.24|0
1654087580000|2022-06-01 12:46:20|140.24|138.24|140.41|138.41|140.41|138.41|140.24|138.24|0
1654087590000|2022-06-01 12:46:30|140.24|138.24|140.24|138.24|140.24|138.24|140.24|138.24|0
1654087600000|2022-06-01 12:46:40|140.41|138.41|140.58|138.58|140.58|138.58|140.41|138.41|0
1654087610000|2022-06-01 12:46:50|140.75|138.75|140.49|138.49|140.92|138.92|140.49|138.49|0
1654087620000|2022-06-01 12:47:00|140.41|138.41|140.24|138.24|140.49|138.49|140.24|138.24|0
1654087630000|2022-06-01 12:47:10|140.58|138.58|140.58|138.58|140.58|138.58|140.58|138.58|0
1654087640000|2022-06-01 12:47:20|140.66|138.66|140.57|138.57|140.66|138.66|140.57|138.57|0
1654087650000|2022-06-01 12:47:30|140.41|138.41|140.66|138.66|140.74|138.74|140.41|138.41|0
1654087660000|2022-06-01 12:47:40|140.57|138.57|140.74|138.74|140.74|138.74|140.4|138.4|0
1654087670000|2022-06-01 12:47:50|140.83|138.83|140.74|138.74|140.83|138.83|140.74|138.74|0
1654087680000|2022-06-01 12:48:00|140.83|138.83|140.49|138.49|140.83|138.83|140.49|138.49|0
1654087690000|2022-06-01 12:48:10|140.4|138.4|140.4|138.4|140.57|138.57|140.4|138.4|0
1654087700000|2022-06-01 12:48:20|140.23|138.23|140.57|138.57|140.57|138.57|140.23|138.23|0
1654087710000|2022-06-01 12:48:30|140.49|138.49|140.57|138.57|140.57|138.57|140.49|138.49|0
1654087720000|2022-06-01 12:48:40|141.08|139.08|141.08|139.08|141.08|139.08|141.08|139.08|0
1654087740000|2022-06-01 12:49:00|141.25|139.25|141.25|139.25|141.42|139.42|141.25|139.25|0
1654087750000|2022-06-01 12:49:10|141.76|139.76|141.76|139.76|141.85|139.85|141.76|139.76|0
1654087760000|2022-06-01 12:49:20|141.42|139.42|141.93|139.93|141.93|139.93|141.42|139.42|0
1654087770000|2022-06-01 12:49:30|142.1|140.1|141.93|139.93|142.1|140.1|141.93|139.93|0
1654087780000|2022-06-01 12:49:40|142.1|140.1|141.59|139.59|142.1|140.1|141.59|139.59|0
1654087790000|2022-06-01 12:49:50|141.51|139.51|141.42|139.42|141.59|139.59|141.42|139.42|0
1654087800000|2022-06-01 12:50:00|141.59|139.59|141.68|139.68|141.76|139.76|141.59|139.59|0
1654087810000|2022-06-01 12:50:10|141.51|139.51|141.76|139.76|141.76|139.76|141.51|139.51|0
1654087820000|2022-06-01 12:50:20|141.59|139.59|141.76|139.76|141.76|139.76|141.59|139.59|0
1654087830000|2022-06-01 12:50:30|141.59|139.59|141.42|139.42|141.59|139.59|141.42|139.42|0
1654087840000|2022-06-01 12:50:40|141.59|139.59|141.59|139.59|141.59|139.59|141.59|139.59|0
1654087850000|2022-06-01 12:50:50|141.76|139.76|141.42|139.42|141.76|139.76|141.25|139.25|0
1654087860000|2022-06-01 12:51:00|141.59|139.59|141.25|139.25|141.59|139.59|141.25|139.25|0
1654087870000|2022-06-01 12:51:10|141.34|139.34|141.25|139.25|141.34|139.34|141.25|139.25|0
1654087880000|2022-06-01 12:51:20|141.34|139.34|141.25|139.25|141.34|139.34|141.08|139.08|0
1654087890000|2022-06-01 12:51:30|141.08|139.08|141.08|139.08|141.08|139.08|141.08|139.08|0
1654087900000|2022-06-01 12:51:40|141.25|139.25|141.42|139.42|141.42|139.42|141.25|139.25|0
1654087920000|2022-06-01 12:52:00|141.25|139.25|141.42|139.42|141.42|139.42|141.25|139.25|0
1654087930000|2022-06-01 12:52:10|141.25|139.25|141.08|139.08|141.25|139.25|141.08|139.08|0
1654087950000|2022-06-01 12:52:30|141.25|139.25|141.76|139.76|141.76|139.76|141.25|139.25|0
1654087960000|2022-06-01 12:52:40|141.42|139.42|141.34|139.34|141.51|139.51|141.34|139.34|0
1654087970000|2022-06-01 12:52:50|141.25|139.25|141.42|139.42|141.51|139.51|141.25|139.25|0
1654087980000|2022-06-01 12:53:00|141.33|139.33|141.5|139.5|141.5|139.5|141.33|139.33|0
1654087990000|2022-06-01 12:53:10|141.42|139.42|141.25|139.25|141.42|139.42|141.25|139.25|0
1654088000000|2022-06-01 12:53:20|141.16|139.16|141.08|139.08|141.16|139.16|141.08|139.08|0
1654088010000|2022-06-01 12:53:30|141.25|139.25|141.08|139.08|141.25|139.25|141.08|139.08|0
1654088020000|2022-06-01 12:53:40|141.07|139.07|141.07|139.07|141.07|139.07|141.07|139.07|0
1654088030000|2022-06-01 12:53:50|141.24|139.24|141.41|139.41|141.41|139.41|141.24|139.24|0
1654088040000|2022-06-01 12:54:00|141.5|139.5|141.59|139.59|141.59|139.59|141.41|139.41|0
1654088050000|2022-06-01 12:54:10|141.76|139.76|141.93|139.93|141.93|139.93|141.76|139.76|0
1654088060000|2022-06-01 12:54:20|141.84|139.84|141.84|139.84|141.84|139.84|141.84|139.84|0
1654088070000|2022-06-01 12:54:30|141.93|139.93|141.84|139.84|141.93|139.93|141.75|139.75|0
1654088080000|2022-06-01 12:54:40|141.58|139.58|141.07|139.07|141.75|139.75|141.07|139.07|0
1654088090000|2022-06-01 12:54:50|140.39|138.39|140.73|138.73|140.73|138.73|140.22|138.22|0
1654088100000|2022-06-01 12:55:00|140.65|138.65|140.39|138.39|140.65|138.65|140.39|138.39|0
1654088110000|2022-06-01 12:55:10|140.56|138.56|140.56|138.56|140.56|138.56|140.31|138.31|0
1654088120000|2022-06-01 12:55:20|140.73|138.73|140.73|138.73|140.73|138.73|140.73|138.73|0
1654088130000|2022-06-01 12:55:30|140.48|138.48|140.56|138.56|140.56|138.56|140.39|138.39|0
1654088140000|2022-06-01 12:55:40|140.73|138.73|140.73|138.73|140.73|138.73|140.56|138.56|0
1654088150000|2022-06-01 12:55:50|140.65|138.65|139.88|137.88|140.65|138.65|139.88|137.88|0
1654088160000|2022-06-01 12:56:00|140.05|138.05|140.14|138.14|140.14|138.14|140.05|138.05|0
1654088170000|2022-06-01 12:56:10|140.22|138.22|140.31|138.31|140.31|138.31|140.22|138.22|0
1654088180000|2022-06-01 12:56:20|140.39|138.39|140.56|138.56|140.56|138.56|140.39|138.39|0
1654088190000|2022-06-01 12:56:30|140.9|138.9|140.9|138.9|140.9|138.9|140.9|138.9|0
1654088200000|2022-06-01 12:56:40|141.16|139.16|141.24|139.24|141.24|139.24|141.16|139.16|0
1654088210000|2022-06-01 12:56:50|141.07|139.07|141.24|139.24|141.24|139.24|141.07|139.07|0
1654088220000|2022-06-01 12:57:00|141.41|139.41|141.24|139.24|141.5|139.5|141.24|139.24|0
1654088230000|2022-06-01 12:57:10|141.07|139.07|141.24|139.24|141.24|139.24|141.07|139.07|0
1654088240000|2022-06-01 12:57:20|141.41|139.41|140.73|138.73|141.41|139.41|140.73|138.73|0
1654088250000|2022-06-01 12:57:30|141.07|139.07|140.99|138.99|141.07|139.07|140.99|138.99|0
1654088260000|2022-06-01 12:57:40|141.07|139.07|140.9|138.9|141.07|139.07|140.9|138.9|0
1654088270000|2022-06-01 12:57:50|140.99|138.99|140.73|138.73|140.99|138.99|140.73|138.73|0
1654088280000|2022-06-01 12:58:00|141.07|139.07|141.07|139.07|141.07|139.07|141.07|139.07|0
1654088290000|2022-06-01 12:58:10|141.24|139.24|141.07|139.07|141.41|139.41|141.07|139.07|0
1654088300000|2022-06-01 12:58:20|141.33|139.33|141.58|139.58|141.58|139.58|141.33|139.33|0
1654088310000|2022-06-01 12:58:30|141.92|139.92|141.92|139.92|141.92|139.92|141.92|139.92|0
1654088320000|2022-06-01 12:58:40|142.09|140.09|142.43|140.43|142.43|140.43|142.09|140.09|0
1654088330000|2022-06-01 12:58:50|142.26|140.26|142.43|140.43|142.43|140.43|142.26|140.26|0
1654088340000|2022-06-01 12:59:00|142.6|140.6|142.43|140.43|142.6|140.6|142.43|140.43|0
1654088350000|2022-06-01 12:59:10|142.6|140.6|142.43|140.43|142.6|140.6|142.43|140.43|0
1654088370000|2022-06-01 12:59:30|142.35|140.35|142.26|140.26|142.35|140.35|142.26|140.26|0
1654088380000|2022-06-01 12:59:40|142.6|140.6|142.94|140.94|142.94|140.94|142.6|140.6|0
1654088400000|2022-06-01 13:00:00|142.35|140.35|142.09|140.09|142.43|140.43|142.09|140.09|0
1654088410000|2022-06-01 13:00:10|141.41|139.41|141.58|139.58|141.58|139.58|141.41|139.41|0
1654088420000|2022-06-01 13:00:20|141.75|139.75|141.23|139.23|141.75|139.75|141.23|139.23|0
1654088430000|2022-06-01 13:00:30|141.58|139.58|142.09|140.09|142.09|140.09|141.58|139.58|0
1654088440000|2022-06-01 13:00:40|142.26|140.26|141.92|139.92|142.26|140.26|141.92|139.92|0
1654088450000|2022-06-01 13:00:50|142.26|140.26|142.43|140.43|142.43|140.43|142.26|140.26|0
1654088460000|2022-06-01 13:01:00|142.35|140.35|142.26|140.26|142.35|140.35|142.26|140.26|0
1654088470000|2022-06-01 13:01:10|142.35|140.35|142.26|140.26|142.35|140.35|142.26|140.26|0
1654088480000|2022-06-01 13:01:20|143.11|141.11|143.11|141.11|143.11|141.11|142.77|140.77|0
1654088490000|2022-06-01 13:01:30|143.63|141.63|143.63|141.63|143.8|141.8|143.63|141.63|0
1654088500000|2022-06-01 13:01:40|143.28|141.28|143.28|141.28|143.28|141.28|143.28|141.28|0
1654088510000|2022-06-01 13:01:50|143.45|141.45|143.37|141.37|143.45|141.45|143.28|141.28|0
1654088520000|2022-06-01 13:02:00|143.45|141.45|143.63|141.63|143.63|141.63|143.45|141.45|0
1654088530000|2022-06-01 13:02:10|143.8|141.8|143.8|141.8|143.8|141.8|143.63|141.63|0
1654088540000|2022-06-01 13:02:20|144.14|142.14|143.97|141.97|144.14|142.14|143.97|141.97|0
1654088550000|2022-06-01 13:02:30|144.06|142.06|144.14|142.14|144.14|142.14|144.06|142.06|0
1654088560000|2022-06-01 13:02:40|144.66|142.66|144.31|142.31|144.66|142.66|144.31|142.31|0
1654088570000|2022-06-01 13:02:50|144.48|142.48|144.48|142.48|144.48|142.48|144.31|142.31|0
1654088580000|2022-06-01 13:03:00|144.31|142.31|144.48|142.48|144.48|142.48|144.31|142.31|0
1654088590000|2022-06-01 13:03:10|144.14|142.14|143.97|141.97|144.31|142.31|143.97|141.97|0
1654088600000|2022-06-01 13:03:20|144.31|142.31|144.31|142.31|144.31|142.31|144.14|142.14|0
1654088610000|2022-06-01 13:03:30|144.48|142.48|144.48|142.48|144.48|142.48|144.48|142.48|0
1654088620000|2022-06-01 13:03:40|144.31|142.31|144.31|142.31|144.48|142.48|144.31|142.31|0
1654088630000|2022-06-01 13:03:50|144.48|142.48|144.14|142.14|144.48|142.48|144.14|142.14|0
1654088640000|2022-06-01 13:04:00|143.97|141.97|144.48|142.48|144.48|142.48|143.97|141.97|0
1654088650000|2022-06-01 13:04:10|144.31|142.31|144.14|142.14|144.31|142.31|144.14|142.14|0
1654088670000|2022-06-01 13:04:30|144.06|142.06|143.79|141.79|144.06|142.06|143.79|141.79|0
1654088690000|2022-06-01 13:04:50|143.28|141.28|143.28|141.28|143.45|141.45|143.28|141.28|0
1654088700000|2022-06-01 13:05:00|143.45|141.45|143.45|141.45|143.54|141.54|143.45|141.45|0
1654088710000|2022-06-01 13:05:10|143.54|141.54|143.79|141.79|143.79|141.79|143.45|141.45|0
1654088720000|2022-06-01 13:05:20|143.62|141.62|143.28|141.28|143.71|141.71|143.28|141.28|0
1654088740000|2022-06-01 13:05:40|143.45|141.45|143.45|141.45|143.45|141.45|143.45|141.45|0
1654088750000|2022-06-01 13:05:50|143.37|141.37|143.28|141.28|143.37|141.37|143.28|141.28|0
1654088760000|2022-06-01 13:06:00|143.1|141.1|143.28|141.28|143.28|141.28|143.1|141.1|0
1654088770000|2022-06-01 13:06:10|143.19|141.19|142.93|140.93|143.19|141.19|142.93|140.93|0
1654088780000|2022-06-01 13:06:20|143.1|141.1|142.76|140.76|143.1|141.1|142.76|140.76|0
1654088790000|2022-06-01 13:06:30|142.59|140.59|142.42|140.42|142.59|140.59|142.42|140.42|0
1654088800000|2022-06-01 13:06:40|142.76|140.76|143.28|141.28|143.28|141.28|142.76|140.76|0
1654088810000|2022-06-01 13:06:50|143.19|141.19|143.1|141.1|143.19|141.19|143.1|141.1|0
1654088820000|2022-06-01 13:07:00|143.19|141.19|143.1|141.1|143.19|141.19|143.1|141.1|0
1654088830000|2022-06-01 13:07:10|142.93|140.93|143.1|141.1|143.1|141.1|142.93|140.93|0
1654088850000|2022-06-01 13:07:30|142.93|140.93|143.1|141.1|143.1|141.1|142.93|140.93|0
1654088860000|2022-06-01 13:07:40|142.93|140.93|143.1|141.1|143.1|141.1|142.76|140.76|0
1654088870000|2022-06-01 13:07:50|143.02|141.02|143.1|141.1|143.1|141.1|142.93|140.93|0
1654088880000|2022-06-01 13:08:00|143.27|141.27|143.1|141.1|143.27|141.27|143.1|141.1|0
1654088900000|2022-06-01 13:08:20|142.93|140.93|141.56|139.56|142.93|140.93|141.56|139.56|0
1654088910000|2022-06-01 13:08:30|141.73|139.73|141.73|139.73|141.9|139.9|141.73|139.73|0
1654088920000|2022-06-01 13:08:40|141.56|139.56|141.56|139.56|141.73|139.73|141.56|139.56|0
1654088930000|2022-06-01 13:08:50|141.48|139.48|141.39|139.39|141.48|139.48|141.39|139.39|0
1654088940000|2022-06-01 13:09:00|140.88|138.88|140.71|138.71|140.88|138.88|140.71|138.71|0
1654088950000|2022-06-01 13:09:10|140.54|138.54|140.54|138.54|140.54|138.54|140.54|138.54|0
1654088960000|2022-06-01 13:09:20|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1654088970000|2022-06-01 13:09:30|140.54|138.54|140.54|138.54|140.54|138.54|140.54|138.54|0
1654088980000|2022-06-01 13:09:40|140.71|138.71|140.37|138.37|140.71|138.71|140.37|138.37|0
1654088990000|2022-06-01 13:09:50|140.46|138.46|140.37|138.37|140.46|138.46|140.37|138.37|0
1654089000000|2022-06-01 13:10:00|140.54|138.54|140.63|138.63|140.63|138.63|140.54|138.54|0
1654089010000|2022-06-01 13:10:10|140.88|138.88|140.88|138.88|140.88|138.88|140.88|138.88|0
1654089020000|2022-06-01 13:10:20|140.71|138.71|140.71|138.71|141.05|139.05|140.71|138.71|0
1654089030000|2022-06-01 13:10:30|140.63|138.63|140.54|138.54|140.63|138.63|140.54|138.54|0
1654089040000|2022-06-01 13:10:40|140.71|138.71|140.37|138.37|140.71|138.71|140.37|138.37|0
1654089050000|2022-06-01 13:10:50|140.2|138.2|139.69|137.69|140.2|138.2|139.69|137.69|0
1654089060000|2022-06-01 13:11:00|139.52|137.52|139.69|137.69|139.69|137.69|139.52|137.52|0
1654089070000|2022-06-01 13:11:10|139.86|137.86|139.52|137.52|139.86|137.86|139.52|137.52|0
1654089080000|2022-06-01 13:11:20|139.61|137.61|139.52|137.52|139.61|137.61|139.52|137.52|0
1654089090000|2022-06-01 13:11:30|139.35|137.35|139.18|137.18|139.35|137.35|139.18|137.18|0
1654089110000|2022-06-01 13:11:50|139.01|137.01|138.68|136.68|139.01|137.01|138.68|136.68|0
1654089120000|2022-06-01 13:12:00|138.51|136.51|138.34|136.34|138.51|136.51|138.17|136.17|0
1654089130000|2022-06-01 13:12:10|138.51|136.51|139.01|137.01|139.01|137.01|138.51|136.51|0
1654089140000|2022-06-01 13:12:20|138.68|136.68|139.1|137.1|139.1|137.1|138.59|136.59|0
1654089150000|2022-06-01 13:12:30|139.01|137.01|139.35|137.35|139.35|137.35|139.01|137.01|0
1654089160000|2022-06-01 13:12:40|139.69|137.69|139.69|137.69|139.78|137.78|139.69|137.69|0
1654089180000|2022-06-01 13:13:00|139.86|137.86|140.03|138.03|140.03|138.03|139.86|137.86|0
1654089190000|2022-06-01 13:13:10|140.2|138.2|139.86|137.86|140.2|138.2|139.86|137.86|0
1654089200000|2022-06-01 13:13:20|139.94|137.94|140.2|138.2|140.2|138.2|139.94|137.94|0
1654089210000|2022-06-01 13:13:30|140.7|138.7|140.53|138.53|140.7|138.7|140.53|138.53|0
1654089220000|2022-06-01 13:13:40|140.36|138.36|140.7|138.7|140.7|138.7|140.36|138.36|0
1654089230000|2022-06-01 13:13:50|140.62|138.62|140.7|138.7|140.7|138.7|140.62|138.62|0
1654089240000|2022-06-01 13:14:00|140.36|138.36|140.36|138.36|140.36|138.36|140.36|138.36|0
1654089250000|2022-06-01 13:14:10|140.02|138.02|140.19|138.19|140.19|138.19|140.02|138.02|0
1654089270000|2022-06-01 13:14:30|140.28|138.28|140.02|138.02|140.28|138.28|140.02|138.02|0
1654089280000|2022-06-01 13:14:40|140.11|138.11|140.02|138.02|140.11|138.11|140.02|138.02|0
1654089290000|2022-06-01 13:14:50|140.19|138.19|140.02|138.02|140.19|138.19|140.02|138.02|0
1654089300000|2022-06-01 13:15:00|139.94|137.94|139.85|137.85|139.94|137.94|139.85|137.85|0
1654089310000|2022-06-01 13:15:10|140.02|138.02|139.85|137.85|140.02|138.02|139.85|137.85|0
1654089320000|2022-06-01 13:15:20|140.02|138.02|139.68|137.68|140.02|138.02|139.68|137.68|0
1654089330000|2022-06-01 13:15:30|139.85|137.85|140.87|138.87|140.87|138.87|139.85|137.85|0
1654089340000|2022-06-01 13:15:40|141.04|139.04|141.3|139.3|141.3|139.3|141.04|139.04|0
1654089350000|2022-06-01 13:15:50|141.21|139.21|141.04|139.04|141.38|139.38|141.04|139.04|0
1654089360000|2022-06-01 13:16:00|141.21|139.21|141.21|139.21|141.38|139.38|141.21|139.21|0
1654089370000|2022-06-01 13:16:10|141.13|139.13|140.96|138.96|141.13|139.13|140.87|138.87|0
1654089380000|2022-06-01 13:16:20|140.53|138.53|140.36|138.36|140.53|138.53|140.36|138.36|0
1654089390000|2022-06-01 13:16:30|140.53|138.53|140.53|138.53|140.53|138.53|140.53|138.53|0
1654089400000|2022-06-01 13:16:40|140.36|138.36|140.53|138.53|140.7|138.7|140.36|138.36|0
1654089410000|2022-06-01 13:16:50|140.36|138.36|140.19|138.19|140.36|138.36|140.19|138.19|0
1654089420000|2022-06-01 13:17:00|140.36|138.36|140.36|138.36|140.36|138.36|140.28|138.28|0
1654089430000|2022-06-01 13:17:10|140.45|138.45|140.36|138.36|140.53|138.53|140.36|138.36|0
1654089440000|2022-06-01 13:17:20|140.02|138.02|139.68|137.68|140.02|138.02|139.68|137.68|0
1654089450000|2022-06-01 13:17:30|139.34|137.34|139.34|137.34|139.34|137.34|139.34|137.34|0
1654089460000|2022-06-01 13:17:40|139.17|137.17|138.84|136.84|139.17|137.17|138.84|136.84|0
1654089470000|2022-06-01 13:17:50|138.67|136.67|138.67|136.67|138.84|136.84|138.67|136.67|0
1654089480000|2022-06-01 13:18:00|138.5|136.5|138.67|136.67|138.67|136.67|138.16|136.16|0
1654089490000|2022-06-01 13:18:10|138.84|136.84|139.17|137.17|139.17|137.17|138.84|136.84|0
1654089500000|2022-06-01 13:18:20|139.09|137.09|139.09|137.09|139.09|137.09|139.09|137.09|0
1654089510000|2022-06-01 13:18:30|139|137|139|137|139.34|137.34|139|137|0
1654089520000|2022-06-01 13:18:40|139.17|137.17|139.26|137.26|139.34|137.34|139.17|137.17|0
1654089530000|2022-06-01 13:18:50|139|137|138.83|136.83|139.17|137.17|138.83|136.83|0
1654089540000|2022-06-01 13:19:00|139.09|137.09|139.09|137.09|139.17|137.17|139|137|0
1654089550000|2022-06-01 13:19:10|139|137|138.83|136.83|139|137|138.83|136.83|0
1654089560000|2022-06-01 13:19:20|139.17|137.17|139.17|137.17|139.17|137.17|139.17|137.17|0
1654089570000|2022-06-01 13:19:30|139|137|139.17|137.17|139.17|137.17|139|137|0
1654089580000|2022-06-01 13:19:40|139|137|138.92|136.92|139|137|138.83|136.83|0
1654089590000|2022-06-01 13:19:50|138.83|136.83|137.82|135.82|138.83|136.83|137.65|135.65|0
1654089600000|2022-06-01 13:20:00|138.33|136.33|138.16|136.16|138.75|136.75|138.16|136.16|0
1654089610000|2022-06-01 13:20:10|138.5|136.5|138.66|136.66|138.66|136.66|138.5|136.5|0
1654089620000|2022-06-01 13:20:20|138.75|136.75|138.49|136.49|138.75|136.75|138.49|136.49|0
1654089630000|2022-06-01 13:20:30|138.83|136.83|139.17|137.17|139.17|137.17|138.83|136.83|0
1654089640000|2022-06-01 13:20:40|139.34|137.34|139.26|137.26|139.34|137.34|139.26|137.26|0
1654089650000|2022-06-01 13:20:50|139.17|137.17|140.18|138.18|140.18|138.18|139.17|137.17|0
1654089660000|2022-06-01 13:21:00|140.35|138.35|140.52|138.52|140.52|138.52|140.35|138.35|0
1654089670000|2022-06-01 13:21:10|140.35|138.35|140.18|138.18|140.35|138.35|140.18|138.18|0
1654089680000|2022-06-01 13:21:20|140.35|138.35|140.18|138.18|140.35|138.35|140.18|138.18|0
1654089690000|2022-06-01 13:21:30|139.93|137.93|139.84|137.84|140.01|138.01|139.84|137.84|0
1654089700000|2022-06-01 13:21:40|139.67|137.67|139.76|137.76|139.84|137.84|139.67|137.67|0
1654089710000|2022-06-01 13:21:50|139.67|137.67|139.17|137.17|139.67|137.67|139.17|137.17|0
1654089720000|2022-06-01 13:22:00|139|137|139.34|137.34|139.34|137.34|139|137|0
1654089730000|2022-06-01 13:22:10|139|137|138.49|136.49|139|137|138.49|136.49|0
1654089740000|2022-06-01 13:22:20|138.58|136.58|138.49|136.49|138.58|136.58|138.49|136.49|0
1654089750000|2022-06-01 13:22:30|138.66|136.66|138.66|136.66|138.83|136.83|138.66|136.66|0
1654089760000|2022-06-01 13:22:40|138.49|136.49|139|137|139|137|138.49|136.49|0
1654089770000|2022-06-01 13:22:50|139.08|137.08|138.83|136.83|139.08|137.08|138.83|136.83|0
1654089780000|2022-06-01 13:23:00|138.49|136.49|138.75|136.75|138.83|136.83|138.49|136.49|0
1654089790000|2022-06-01 13:23:10|138.83|136.83|138.83|136.83|138.92|136.92|138.83|136.83|0
1654089800000|2022-06-01 13:23:20|138.91|136.91|139.16|137.16|139.16|137.16|138.91|136.91|0
1654089810000|2022-06-01 13:23:30|139|137|138.91|136.91|139|137|138.91|136.91|0
1654089820000|2022-06-01 13:23:40|139.16|137.16|138.66|136.66|139.16|137.16|138.66|136.66|0
1654089830000|2022-06-01 13:23:50|138.49|136.49|138.32|136.32|138.49|136.49|138.07|136.07|0
1654089840000|2022-06-01 13:24:00|138.15|136.15|138.83|136.83|138.83|136.83|138.15|136.15|0
1654089850000|2022-06-01 13:24:10|138.99|136.99|138.66|136.66|138.99|136.99|138.66|136.66|0
1654089860000|2022-06-01 13:24:20|138.49|136.49|138.66|136.66|138.66|136.66|138.32|136.32|0
1654089870000|2022-06-01 13:24:30|138.83|136.83|138.74|136.74|138.83|136.83|138.66|136.66|0
1654089880000|2022-06-01 13:24:40|138.83|136.83|138.82|136.82|138.83|136.83|138.66|136.66|0
1654089890000|2022-06-01 13:24:50|138.99|136.99|138.49|136.49|138.99|136.99|138.49|136.49|0
1654089900000|2022-06-01 13:25:00|137.98|135.98|137.98|135.98|138.07|136.07|137.98|135.98|0
1654089910000|2022-06-01 13:25:10|138.15|136.15|138.15|136.15|138.15|136.15|138.15|136.15|0
1654089920000|2022-06-01 13:25:20|137.98|135.98|138.24|136.24|138.24|136.24|137.98|135.98|0
1654089930000|2022-06-01 13:25:30|138.32|136.32|138.32|136.32|138.32|136.32|138.32|136.32|0
1654089940000|2022-06-01 13:25:40|138.49|136.49|138.65|136.65|138.65|136.65|138.49|136.49|0
1654089950000|2022-06-01 13:25:50|138.57|136.57|137.98|135.98|138.57|136.57|137.98|135.98|0
1654089960000|2022-06-01 13:26:00|138.07|136.07|137.98|135.98|138.07|136.07|137.98|135.98|0
1654089970000|2022-06-01 13:26:10|138.07|136.07|138.07|136.07|138.07|136.07|138.07|136.07|0
1654089980000|2022-06-01 13:26:20|137.98|135.98|137.98|135.98|137.98|135.98|137.98|135.98|0
1654090010000|2022-06-01 13:26:50|138.15|136.15|138.15|136.15|138.15|136.15|138.15|136.15|0
1654090020000|2022-06-01 13:27:00|138.32|136.32|138.32|136.32|138.32|136.32|138.15|136.15|0
1654090030000|2022-06-01 13:27:10|138.15|136.15|138.15|136.15|138.15|136.15|138.15|136.15|0
1654090040000|2022-06-01 13:27:20|137.98|135.98|138.15|136.15|138.15|136.15|137.98|135.98|0
1654090050000|2022-06-01 13:27:30|137.98|135.98|138.15|136.15|138.15|136.15|137.98|135.98|0
1654090060000|2022-06-01 13:27:40|137.98|135.98|138.15|136.15|138.15|136.15|137.98|135.98|0
1654090070000|2022-06-01 13:27:50|137.98|135.98|137.98|135.98|137.98|135.98|137.98|135.98|0
1654090080000|2022-06-01 13:28:00|138.31|136.31|138.82|136.82|138.82|136.82|138.31|136.31|0
1654090090000|2022-06-01 13:28:10|138.99|136.99|138.82|136.82|138.99|136.99|138.82|136.82|0
1654090100000|2022-06-01 13:28:20|138.65|136.65|139.16|137.16|139.16|137.16|138.65|136.65|0
1654090110000|2022-06-01 13:28:30|138.99|136.99|139.08|137.08|139.16|137.16|138.99|136.99|0
1654090120000|2022-06-01 13:28:40|139.16|137.16|138.82|136.82|139.16|137.16|138.82|136.82|0
1654090130000|2022-06-01 13:28:50|138.91|136.91|138.82|136.82|138.91|136.91|138.82|136.82|0
1654090140000|2022-06-01 13:29:00|138.65|136.65|138.48|136.48|138.65|136.65|138.48|136.48|0
1654090150000|2022-06-01 13:29:10|138.31|136.31|138.48|136.48|138.65|136.65|138.31|136.31|0
1654090160000|2022-06-01 13:29:20|138.31|136.31|138.65|136.65|138.65|136.65|138.31|136.31|0
1654090170000|2022-06-01 13:29:30|138.48|136.48|138.06|136.06|138.48|136.48|137.98|135.98|0
1654090180000|2022-06-01 13:29:40|137.98|135.98|138.14|136.14|138.31|136.31|137.98|135.98|0
1654090190000|2022-06-01 13:29:50|137.98|135.98|138.14|136.14|138.14|136.14|137.98|135.98|0
1654090200000|2022-06-01 13:30:00|138.48|136.48|138.31|136.31|138.48|136.48|137.97|135.97|0
1654090210000|2022-06-01 13:30:10|138.14|136.14|138.06|136.06|138.14|136.14|137.97|135.97|0
1654090220000|2022-06-01 13:30:20|137.97|135.97|138.14|136.14|138.14|136.14|137.97|135.97|0
1654090230000|2022-06-01 13:30:30|138.31|136.31|137.97|135.97|138.31|136.31|137.97|135.97|0
1654090240000|2022-06-01 13:30:40|138.14|136.14|135.96|133.96|138.14|136.14|135.96|133.96|0
1654090250000|2022-06-01 13:30:50|136.13|134.13|135.63|133.63|136.47|134.47|135.63|133.63|0
1654090260000|2022-06-01 13:31:00|135.46|133.46|136.3|134.3|136.47|134.47|135.46|133.46|0
1654090270000|2022-06-01 13:31:10|135.96|133.96|135.46|133.46|135.96|133.96|135.46|133.46|0
1654090280000|2022-06-01 13:31:20|135.3|133.3|135.8|133.8|136.3|134.3|135.3|133.3|0
1654090290000|2022-06-01 13:31:30|135.46|133.46|135.46|133.46|135.8|133.8|135.46|133.46|0
1654090300000|2022-06-01 13:31:40|135.8|133.8|134.63|132.63|135.8|133.8|134.63|132.63|0
1654090310000|2022-06-01 13:31:50|134.8|132.8|134.89|132.89|134.89|132.89|134.8|132.8|0
1654090320000|2022-06-01 13:32:00|132.31|130.31|131.32|129.32|132.31|130.31|131.32|129.32|0
1654090330000|2022-06-01 13:32:10|131.49|129.49|131|129|131.65|129.65|131|129|0
1654090340000|2022-06-01 13:32:20|131.32|129.32|131.82|129.82|131.82|129.82|130.99|128.99|0
1654090350000|2022-06-01 13:32:30|131.65|129.65|132.73|130.73|132.73|130.73|131.65|129.65|0
1654090360000|2022-06-01 13:32:40|132.81|130.81|133.14|131.14|133.14|131.14|132.81|130.81|0
1654090370000|2022-06-01 13:32:50|133.3|131.3|134.13|132.13|134.13|132.13|132.89|130.89|0
1654090380000|2022-06-01 13:33:00|132.97|130.97|132.64|130.64|132.97|130.97|132.64|130.64|0
1654090390000|2022-06-01 13:33:10|132.15|130.15|133.3|131.3|133.3|131.3|132.15|130.15|0
1654090400000|2022-06-01 13:33:20|133.14|131.14|133.63|131.63|133.63|131.63|133.14|131.14|0
1654090410000|2022-06-01 13:33:30|133.72|131.72|133.89|131.89|133.89|131.89|133.3|131.3|0
1654090420000|2022-06-01 13:33:40|133.8|131.8|135.63|133.63|135.63|133.63|133.8|131.8|0
1654090430000|2022-06-01 13:33:50|135.97|133.97|136.14|134.14|136.14|134.14|135.97|133.97|0
1654090440000|2022-06-01 13:34:00|135.63|133.63|136.14|134.14|136.14|134.14|135.47|133.47|0
1654090450000|2022-06-01 13:34:10|134.96|132.96|135.3|133.3|135.3|133.3|134.8|132.8|0
1654090460000|2022-06-01 13:34:20|135.13|133.13|135.13|133.13|135.13|133.13|134.63|132.63|0
1654090470000|2022-06-01 13:34:30|135.47|133.47|134.96|132.96|135.47|133.47|134.96|132.96|0
1654090480000|2022-06-01 13:34:40|134.8|132.8|134.46|132.46|135.05|133.05|134.46|132.46|0
1654090490000|2022-06-01 13:34:50|135.13|133.13|135.13|133.13|135.3|133.3|135.13|133.13|0
1654090500000|2022-06-01 13:35:00|134.46|132.46|134.8|132.8|135.13|133.13|134.46|132.46|0
1654090510000|2022-06-01 13:35:10|135.63|133.63|135.13|133.13|135.63|133.63|134.8|132.8|0
1654090520000|2022-06-01 13:35:20|134.8|132.8|134.63|132.63|134.96|132.96|134.63|132.63|0
1654090530000|2022-06-01 13:35:30|134.38|132.38|133.46|131.46|134.38|132.38|133.3|131.3|0
1654090540000|2022-06-01 13:35:40|133.63|131.63|134.63|132.63|134.63|132.63|133.63|131.63|0
1654090550000|2022-06-01 13:35:50|135.13|133.13|136.3|134.3|136.3|134.3|135.13|133.13|0
1654090560000|2022-06-01 13:36:00|135.88|133.88|135.8|133.8|135.88|133.88|135.46|133.46|0
1654090570000|2022-06-01 13:36:10|135.63|133.63|135.46|133.46|135.63|133.63|135.3|133.3|0
1654090580000|2022-06-01 13:36:20|133.8|131.8|133.13|131.13|134.13|132.13|133.13|131.13|0
1654090590000|2022-06-01 13:36:30|132.31|130.31|132.64|130.64|132.72|130.72|132.31|130.31|0
1654090600000|2022-06-01 13:36:40|132.47|130.47|132.14|130.14|132.47|130.47|131.98|129.98|0
1654090610000|2022-06-01 13:36:50|132.3|130.3|133.3|131.3|133.63|131.63|132.3|130.3|0
1654090620000|2022-06-01 13:37:00|133.22|131.22|132.63|130.63|133.3|131.3|132.47|130.47|0
1654090630000|2022-06-01 13:37:10|132.56|130.56|132.8|130.8|132.97|130.97|132.56|130.56|0
1654090640000|2022-06-01 13:37:20|132.47|130.47|131.81|129.81|132.47|130.47|131.81|129.81|0
1654090650000|2022-06-01 13:37:30|131.48|129.48|131.32|129.32|131.48|129.48|131.32|129.32|0
1654090660000|2022-06-01 13:37:40|131.24|129.24|131.56|129.56|131.89|129.89|131.24|129.24|0
1654090670000|2022-06-01 13:37:50|131.31|129.31|131.73|129.73|131.73|129.73|130.82|128.82|0
1654090680000|2022-06-01 13:38:00|131.24|129.24|131.31|129.31|131.31|129.31|130.99|128.99|0
1654090690000|2022-06-01 13:38:10|131.64|129.64|131.31|129.31|131.64|129.64|130.66|128.66|0
1654090700000|2022-06-01 13:38:20|131.64|129.64|131.81|129.81|131.81|129.81|131.31|129.31|0
1654090710000|2022-06-01 13:38:30|131.64|129.64|134.29|132.29|134.29|132.29|131.64|129.64|0
1654090720000|2022-06-01 13:38:40|134.62|132.62|135.63|133.63|135.63|133.63|134.62|132.62|0
1654090730000|2022-06-01 13:38:50|136.13|134.13|135.63|133.63|136.46|134.46|135.63|133.63|0
1654090740000|2022-06-01 13:39:00|135.46|133.46|135.12|133.12|135.79|133.79|135.12|133.12|0
1654090750000|2022-06-01 13:39:10|135.46|133.46|135.54|133.54|135.54|133.54|134.79|132.79|0
1654090760000|2022-06-01 13:39:20|135.79|133.79|136.3|134.3|136.3|134.3|135.79|133.79|0
1654090770000|2022-06-01 13:39:30|136.97|134.97|138.66|136.66|138.66|136.66|136.8|134.8|0
1654090780000|2022-06-01 13:39:40|139.33|137.33|140.01|138.01|140.18|138.18|139.33|137.33|0
1654090790000|2022-06-01 13:39:50|140.36|138.36|141.04|139.04|141.21|139.21|140.36|138.36|0
1654090800000|2022-06-01 13:40:00|140.87|138.87|139.67|137.67|140.87|138.87|139.67|137.67|0
1654090810000|2022-06-01 13:40:10|140.18|138.18|142.07|140.07|142.07|140.07|140.18|138.18|0
1654090820000|2022-06-01 13:40:20|140.7|138.7|141.04|139.04|141.04|139.04|140.7|138.7|0
1654090830000|2022-06-01 13:40:30|140.36|138.36|141.9|139.9|142.24|140.24|140.36|138.36|0
1654090840000|2022-06-01 13:40:40|141.39|139.39|141.56|139.56|141.73|139.73|140.71|138.71|0
1654090850000|2022-06-01 13:40:50|141.9|139.9|141.22|139.22|141.9|139.9|141.22|139.22|0
1654090860000|2022-06-01 13:41:00|140.2|138.2|140.03|138.03|140.2|138.2|140.03|138.03|0
1654090870000|2022-06-01 13:41:10|140.37|138.37|140.54|138.54|140.71|138.71|140.03|138.03|0
1654090880000|2022-06-01 13:41:20|140.71|138.71|139.02|137.02|140.71|138.71|139.02|137.02|0
1654090890000|2022-06-01 13:41:30|139.11|137.11|139.19|137.19|139.61|137.61|139.02|137.02|0
1654090900000|2022-06-01 13:41:40|139.02|137.02|139.19|137.19|139.19|137.19|138.85|136.85|0
1654090910000|2022-06-01 13:41:50|139.69|137.69|139.52|137.52|139.69|137.69|139.52|137.52|0
1654090920000|2022-06-01 13:42:00|139.02|137.02|139.35|137.35|139.52|137.52|139.02|137.02|0
1654090930000|2022-06-01 13:42:10|140.71|138.71|140.88|138.88|141.05|139.05|140.71|138.71|0
1654090940000|2022-06-01 13:42:20|141.22|139.22|140.37|138.37|141.22|139.22|140.37|138.37|0
1654090950000|2022-06-01 13:42:30|140.2|138.2|139.95|137.95|140.54|138.54|139.95|137.95|0
1654090960000|2022-06-01 13:42:40|139.69|137.69|140.54|138.54|140.54|138.54|139.69|137.69|0
1654090970000|2022-06-01 13:42:50|140.96|138.96|139.69|137.69|140.96|138.96|139.69|137.69|0
1654090980000|2022-06-01 13:43:00|140.37|138.37|140.37|138.37|140.71|138.71|140.37|138.37|0
1654090990000|2022-06-01 13:43:10|140.46|138.46|140.62|138.62|140.62|138.62|140.37|138.37|0
1654091000000|2022-06-01 13:43:20|140.71|138.71|139.86|137.86|140.71|138.71|139.86|137.86|0
1654091010000|2022-06-01 13:43:30|139.44|137.44|139.52|137.52|139.86|137.86|139.44|137.44|0
1654091020000|2022-06-01 13:43:40|139.69|137.69|139.52|137.52|139.86|137.86|139.52|137.52|0
1654091030000|2022-06-01 13:43:50|139.95|137.95|139.35|137.35|139.95|137.95|139.35|137.35|0
1654091040000|2022-06-01 13:44:00|140.03|138.03|139.52|137.52|140.2|138.2|139.35|137.35|0
1654091050000|2022-06-01 13:44:10|140.03|138.03|140.03|138.03|140.03|138.03|139.52|137.52|0
1654091060000|2022-06-01 13:44:20|140.28|138.28|141.89|139.89|141.89|139.89|140.28|138.28|0
1654091070000|2022-06-01 13:44:30|142.24|140.24|143.09|141.09|143.43|141.43|142.24|140.24|0
1654091080000|2022-06-01 13:44:40|143.26|141.26|142.06|140.06|143.26|141.26|142.06|140.06|0
1654091090000|2022-06-01 13:44:50|141.72|139.72|141.21|139.21|141.72|139.72|141.21|139.21|0
1654091100000|2022-06-01 13:45:00|140.2|138.2|141.89|139.89|141.89|139.89|140.2|138.2|0
1654091110000|2022-06-01 13:45:10|142.41|140.41|142.06|140.06|142.41|140.41|141.64|139.64|0
1654091120000|2022-06-01 13:45:20|141.72|139.72|140.53|138.53|141.72|139.72|140.53|138.53|0
1654091130000|2022-06-01 13:45:30|140.19|138.19|141.98|139.98|141.98|139.98|140.19|138.19|0
1654091140000|2022-06-01 13:45:40|142.75|140.75|141.38|139.38|142.75|140.75|141.38|139.38|0
1654091150000|2022-06-01 13:45:50|140.87|138.87|140.36|138.36|141.3|139.3|140.36|138.36|0
1654091160000|2022-06-01 13:46:00|139.69|137.69|139.52|137.52|140.19|138.19|139.52|137.52|0
1654091170000|2022-06-01 13:46:10|139.6|137.6|140.87|138.87|141.3|139.3|139.6|137.6|0
1654091180000|2022-06-01 13:46:20|140.53|138.53|140.7|138.7|140.7|138.7|140.02|138.02|0
1654091190000|2022-06-01 13:46:30|141.21|139.21|141.89|139.89|141.89|139.89|141.21|139.21|0
1654091200000|2022-06-01 13:46:40|141.55|139.55|141.38|139.38|141.72|139.72|141.21|139.21|0
1654091210000|2022-06-01 13:46:50|141.89|139.89|142.23|140.23|142.23|140.23|141.04|139.04|0
1654091220000|2022-06-01 13:47:00|142.92|140.92|139.35|137.35|142.92|140.92|139.35|137.35|0
1654091230000|2022-06-01 13:47:10|139.52|137.52|138.84|136.84|140.02|138.02|138.84|136.84|0
1654091240000|2022-06-01 13:47:20|139.18|137.18|140.19|138.19|140.19|138.19|139.18|137.18|0
1654091250000|2022-06-01 13:47:30|140.96|138.96|140.7|138.7|141.21|139.21|140.7|138.7|0
1654091260000|2022-06-01 13:47:40|141.21|139.21|142.4|140.4|142.4|140.4|141.21|139.21|0
1654091270000|2022-06-01 13:47:50|142.23|140.23|143.77|141.77|143.77|141.77|142.23|140.23|0
1654091280000|2022-06-01 13:48:00|144.11|142.11|144.63|142.63|144.8|142.8|144.11|142.11|0
1654091290000|2022-06-01 13:48:10|145.15|143.15|146.53|144.53|146.79|144.79|145.15|143.15|0
1654091300000|2022-06-01 13:48:20|145.66|143.66|145.66|143.66|145.66|143.66|145.66|143.66|0
1654091310000|2022-06-01 13:48:30|145.32|143.32|144.37|142.37|145.32|143.32|144.37|142.37|0
1654091320000|2022-06-01 13:48:40|144.46|142.46|144.28|142.28|144.97|142.97|144.28|142.28|0
1654091330000|2022-06-01 13:48:50|144.63|142.63|143.6|141.6|144.63|142.63|143.6|141.6|0
1654091340000|2022-06-01 13:49:00|144.37|142.37|143.08|141.08|144.37|142.37|143.08|141.08|0
1654091350000|2022-06-01 13:49:10|143.43|141.43|142.91|140.91|143.43|141.43|142.91|140.91|0
1654091360000|2022-06-01 13:49:20|143.6|141.6|142.91|140.91|143.6|141.6|142.91|140.91|0
1654091370000|2022-06-01 13:49:30|143.94|141.94|145.14|143.14|145.14|143.14|143.94|141.94|0
1654091380000|2022-06-01 13:49:40|144.46|142.46|144.37|142.37|144.63|142.63|144.28|142.28|0
1654091390000|2022-06-01 13:49:50|143.94|141.94|144.46|142.46|144.46|142.46|143.94|141.94|0
1654091400000|2022-06-01 13:50:00|143.94|141.94|144.45|142.45|145.49|143.49|143.94|141.94|0
1654091410000|2022-06-01 13:50:10|144.63|142.63|144.37|142.37|144.89|142.89|144.37|142.37|0
1654091420000|2022-06-01 13:50:20|144.11|142.11|144.89|142.89|144.97|142.97|144.11|142.11|0
1654091430000|2022-06-01 13:50:30|144.45|142.45|143.86|141.86|144.45|142.45|143.86|141.86|0
1654091440000|2022-06-01 13:50:40|143.17|141.17|142.91|140.91|143.94|141.94|142.91|140.91|0
1654091450000|2022-06-01 13:50:50|143|141|144.11|142.11|144.11|142.11|143|141|0
1654091460000|2022-06-01 13:51:00|144.63|142.63|143.59|141.59|144.63|142.63|143.59|141.59|0
1654091470000|2022-06-01 13:51:10|144.11|142.11|144.63|142.63|144.63|142.63|143.94|141.94|0
1654091480000|2022-06-01 13:51:20|144.8|142.8|144.8|142.8|144.8|142.8|144.63|142.63|0
1654091490000|2022-06-01 13:51:30|144.28|142.28|143.08|141.08|144.28|142.28|143.08|141.08|0
1654091500000|2022-06-01 13:51:40|142.74|140.74|142.74|140.74|142.74|140.74|142.22|140.22|0
1654091510000|2022-06-01 13:51:50|142.91|140.91|143.25|141.25|143.42|141.42|142.57|140.57|0
1654091520000|2022-06-01 13:52:00|142.39|140.39|141.71|139.71|142.39|140.39|141.71|139.71|0
1654091530000|2022-06-01 13:52:10|141.03|139.03|140.86|138.86|141.03|139.03|140.18|138.18|0
1654091540000|2022-06-01 13:52:20|140.52|138.52|140.01|138.01|140.52|138.52|140.01|138.01|0
1654091550000|2022-06-01 13:52:30|139.51|137.51|139.26|137.26|139.51|137.51|139.26|137.26|0
1654091560000|2022-06-01 13:52:40|139.34|137.34|139.68|137.68|140.01|138.01|139.34|137.34|0
1654091570000|2022-06-01 13:52:50|139.93|137.93|139.93|137.93|139.93|137.93|139.51|137.51|0
1654091580000|2022-06-01 13:53:00|140.01|138.01|140.18|138.18|140.69|138.69|140.01|138.01|0
1654091590000|2022-06-01 13:53:10|139.84|137.84|139.84|137.84|139.84|137.84|139.51|137.51|0
1654091600000|2022-06-01 13:53:20|140.35|138.35|140.01|138.01|140.52|138.52|140.01|138.01|0
1654091610000|2022-06-01 13:53:30|139.26|137.26|139|137|139.26|137.26|138.66|136.66|0
1654091620000|2022-06-01 13:53:40|140.35|138.35|141.2|139.2|141.2|139.2|140.35|138.35|0
1654091630000|2022-06-01 13:53:50|140.69|138.69|140.69|138.69|140.69|138.69|140.18|138.18|0
1654091640000|2022-06-01 13:54:00|140.35|138.35|141.03|139.03|141.03|139.03|140.18|138.18|0
1654091650000|2022-06-01 13:54:10|140.69|138.69|139.76|137.76|140.69|138.69|139.76|137.76|0
1654091660000|2022-06-01 13:54:20|139.67|137.67|139.5|137.5|139.67|137.67|139.17|137.17|0
1654091670000|2022-06-01 13:54:30|139.33|137.33|139|137|139.33|137.33|139|137|0
1654091680000|2022-06-01 13:54:40|138.32|136.32|138.83|136.83|138.83|136.83|138.24|136.24|0
1654091690000|2022-06-01 13:54:50|139|137|138.83|136.83|139|137|138.83|136.83|0
1654091700000|2022-06-01 13:55:00|137.99|135.99|139|137|139|137|137.99|135.99|0
1654091710000|2022-06-01 13:55:10|138.49|136.49|138.16|136.16|139|137|138.16|136.16|0
1654091720000|2022-06-01 13:55:20|137.99|135.99|137.15|135.15|137.99|135.99|137.15|135.15|0
1654091730000|2022-06-01 13:55:30|137.48|135.48|137.15|135.15|137.82|135.82|137.15|135.15|0
1654091740000|2022-06-01 13:55:40|137.48|135.48|138.49|136.49|138.49|136.49|137.32|135.32|0
1654091750000|2022-06-01 13:55:50|138.75|136.75|139|137|139.16|137.16|138.75|136.75|0
1654091760000|2022-06-01 13:56:00|138.83|136.83|139.5|137.5|139.5|137.5|138.32|136.32|0
1654091770000|2022-06-01 13:56:10|140.35|138.35|139.5|137.5|140.35|138.35|139.5|137.5|0
1654091780000|2022-06-01 13:56:20|139.16|137.16|140.01|138.01|140.01|138.01|139.16|137.16|0
1654091790000|2022-06-01 13:56:30|139.84|137.84|139.42|137.42|139.84|137.84|139.42|137.42|0
1654091800000|2022-06-01 13:56:40|139.84|137.84|140.01|138.01|140.01|138.01|139.5|137.5|0
1654091810000|2022-06-01 13:56:50|140.1|138.1|139.5|137.5|140.1|138.1|139.5|137.5|0
1654091820000|2022-06-01 13:57:00|139.16|137.16|140.51|138.51|140.51|138.51|139.16|137.16|0
1654091830000|2022-06-01 13:57:10|139.67|137.67|138.82|136.82|139.67|137.67|138.82|136.82|0
1654091840000|2022-06-01 13:57:20|139.67|137.67|140.34|138.34|140.34|138.34|139.5|137.5|0
1654091850000|2022-06-01 13:57:30|140.01|138.01|140.18|138.18|140.34|138.34|140.01|138.01|0
1654091860000|2022-06-01 13:57:40|141.87|139.87|142.56|140.56|142.56|140.56|141.7|139.7|0
1654091870000|2022-06-01 13:57:50|141.87|139.87|142.56|140.56|142.56|140.56|141.87|139.87|0
1654091880000|2022-06-01 13:58:00|142.39|140.39|142.73|140.73|142.73|140.73|142.39|140.39|0
1654091890000|2022-06-01 13:58:10|142.56|140.56|142.04|140.04|142.56|140.56|141.87|139.87|0
1654091900000|2022-06-01 13:58:20|141.36|139.36|140.77|138.77|141.36|139.36|140.77|138.77|0
1654091910000|2022-06-01 13:58:30|141.19|139.19|141.28|139.28|141.28|139.28|141.02|139.02|0
1654091920000|2022-06-01 13:58:40|140.77|138.77|141.36|139.36|141.36|139.36|140.77|138.77|0
1654091930000|2022-06-01 13:58:50|141.62|139.62|141.87|139.87|141.87|139.87|141.62|139.62|0
1654091940000|2022-06-01 13:59:00|142.21|140.21|141.53|139.53|142.21|140.21|141.53|139.53|0
1654091950000|2022-06-01 13:59:10|141.79|139.79|141.02|139.02|141.79|139.79|140.85|138.85|0
1654091960000|2022-06-01 13:59:20|141.45|139.45|140.6|138.6|141.45|139.45|140.6|138.6|0
1654091970000|2022-06-01 13:59:30|141.19|139.19|141.36|139.36|141.36|139.36|140.94|138.94|0
1654091980000|2022-06-01 13:59:40|141.11|139.11|141.45|139.45|141.45|139.45|141.11|139.11|0
1654091990000|2022-06-01 13:59:50|141.28|139.28|140.77|138.77|141.28|139.28|139.92|137.92|0
1654092000000|2022-06-01 14:00:00|139.75|137.75|141.62|139.62|141.62|139.62|138.65|136.65|0
1654092010000|2022-06-01 14:00:10|142.04|140.04|144.44|142.44|144.44|142.44|142.04|140.04|0
1654092020000|2022-06-01 14:00:20|145.22|143.22|146.34|144.34|146.51|144.51|145.22|143.22|0
1654092030000|2022-06-01 14:00:30|147.38|145.38|149.57|147.57|149.57|147.57|147.38|145.38|0
1654092040000|2022-06-01 14:00:40|150|148|147.38|145.38|150|148|147.38|145.38|0
1654092050000|2022-06-01 14:00:50|146.69|144.69|147.73|145.73|147.73|145.73|146.69|144.69|0
1654092060000|2022-06-01 14:01:00|147.9|145.9|148.78|146.78|148.78|146.78|147.9|145.9|0
1654092070000|2022-06-01 14:01:10|148.43|146.43|148.17|146.17|148.95|146.95|148.17|146.17|0
1654092080000|2022-06-01 14:01:20|147.12|145.12|146.51|144.51|147.12|145.12|146.51|144.51|0
1654092090000|2022-06-01 14:01:30|146.34|144.34|146.51|144.51|146.51|144.51|145.47|143.47|0
1654092100000|2022-06-01 14:01:40|146.68|144.68|144.61|142.61|146.68|144.68|144.61|142.61|0
1654092110000|2022-06-01 14:01:50|144.95|142.95|144.09|142.09|145.13|143.13|144.09|142.09|0
1654092120000|2022-06-01 14:02:00|143.75|141.75|141.87|139.87|143.75|141.75|141.87|139.87|0
1654092130000|2022-06-01 14:02:10|141.53|139.53|140|138|141.53|139.53|140|138|0
1654092140000|2022-06-01 14:02:20|141.19|139.19|142.21|140.21|142.55|140.55|141.19|139.19|0
1654092150000|2022-06-01 14:02:30|141.61|139.61|142.21|140.21|142.21|140.21|141.19|139.19|0
1654092160000|2022-06-01 14:02:40|141.87|139.87|142.04|140.04|142.55|140.55|141.87|139.87|0
1654092170000|2022-06-01 14:02:50|141.87|139.87|142.38|140.38|142.38|140.38|141.87|139.87|0
1654092180000|2022-06-01 14:03:00|141.87|139.87|143.23|141.23|143.23|141.23|141.87|139.87|0
1654092190000|2022-06-01 14:03:10|142.72|140.72|143.75|141.75|143.75|141.75|142.72|140.72|0
1654092200000|2022-06-01 14:03:20|143.66|141.66|143.58|141.58|143.66|141.66|143.4|141.4|0
1654092210000|2022-06-01 14:03:30|142.55|140.55|141.95|139.95|142.55|140.55|141.52|139.52|0
1654092220000|2022-06-01 14:03:40|142.38|140.38|143.06|141.06|143.4|141.4|142.38|140.38|0
1654092230000|2022-06-01 14:03:50|143.57|141.57|144.09|142.09|144.09|142.09|143.4|141.4|0
1654092240000|2022-06-01 14:04:00|143.06|141.06|144.43|142.43|144.43|142.43|143.06|141.06|0
1654092250000|2022-06-01 14:04:10|144.26|142.26|145.12|143.12|145.47|143.47|144.26|142.26|0
1654092260000|2022-06-01 14:04:20|145.3|143.3|144.95|142.95|145.9|143.9|144.95|142.95|0
1654092270000|2022-06-01 14:04:30|145.81|143.81|145.12|143.12|145.81|143.81|145.12|143.12|0
1654092280000|2022-06-01 14:04:40|144.95|142.95|144.26|142.26|145.29|143.29|144.26|142.26|0
1654092290000|2022-06-01 14:04:50|144.43|142.43|145.64|143.64|145.64|143.64|144.43|142.43|0
1654092300000|2022-06-01 14:05:00|146.68|144.68|146.68|144.68|146.68|144.68|145.99|143.99|0
1654092310000|2022-06-01 14:05:10|147.03|145.03|148.24|146.24|148.24|146.24|146.5|144.5|0
1654092320000|2022-06-01 14:05:20|148.59|146.59|148.77|146.77|149.21|147.21|148.59|146.59|0
1654092330000|2022-06-01 14:05:30|149.47|147.47|149.29|147.29|149.64|147.64|149.12|147.12|0
1654092340000|2022-06-01 14:05:40|149.47|147.47|149.82|147.82|149.99|147.99|149.47|147.47|0
1654092350000|2022-06-01 14:05:50|149.29|147.29|149.12|147.12|149.47|147.47|149.12|147.12|0
1654092360000|2022-06-01 14:06:00|148.42|146.42|150.52|148.52|150.52|148.52|148.42|146.42|0
1654092370000|2022-06-01 14:06:10|151.58|149.58|151.23|149.23|151.58|149.58|151.23|149.23|0
1654092380000|2022-06-01 14:06:20|150.52|148.52|151.23|149.23|151.23|149.23|150.52|148.52|0
1654092390000|2022-06-01 14:06:30|150.52|148.52|150.7|148.7|150.7|148.7|149.99|147.99|0
1654092400000|2022-06-01 14:06:40|151.23|149.23|151.05|149.05|151.58|149.58|151.05|149.05|0
1654092410000|2022-06-01 14:06:50|151.4|149.4|151.75|149.75|151.75|149.75|151.4|149.4|0
1654092420000|2022-06-01 14:07:00|151.49|149.49|150.87|148.87|151.49|149.49|150.87|148.87|0
1654092430000|2022-06-01 14:07:10|151.22|149.22|151.58|149.58|151.75|149.75|151.22|149.22|0
1654092440000|2022-06-01 14:07:20|151.75|149.75|152.64|150.64|152.99|150.99|151.58|149.58|0
1654092450000|2022-06-01 14:07:30|153.17|151.17|153.17|151.17|153.17|151.17|152.99|150.99|0
1654092460000|2022-06-01 14:07:40|153.35|151.35|152.99|150.99|153.88|151.88|152.99|150.99|0
1654092470000|2022-06-01 14:07:50|153.17|151.17|152.64|150.64|153.88|151.88|152.64|150.64|0
1654092480000|2022-06-01 14:08:00|153.17|151.17|154.06|152.06|154.06|152.06|153.17|151.17|0
1654092490000|2022-06-01 14:08:10|153.53|151.53|152.99|150.99|153.53|151.53|152.99|150.99|0
1654092500000|2022-06-01 14:08:20|153.17|151.17|154.24|152.24|154.24|152.24|153.17|151.17|0
1654092510000|2022-06-01 14:08:30|155.13|153.13|155.04|153.04|155.13|153.13|154.59|152.59|0
1654092520000|2022-06-01 14:08:40|155.13|153.13|157.1|155.1|157.1|155.1|155.13|153.13|0
1654092530000|2022-06-01 14:08:50|158.18|156.18|157.82|155.82|158.91|156.91|157.82|155.82|0
1654092540000|2022-06-01 14:09:00|157.92|155.92|156.92|154.92|157.92|155.92|156.92|154.92|0
1654092550000|2022-06-01 14:09:10|157.28|155.28|158|156|158|156|157.28|155.28|0
1654092560000|2022-06-01 14:09:20|158.36|156.36|158.54|156.54|158.64|156.64|158.36|156.36|0
1654092570000|2022-06-01 14:09:30|158.36|156.36|158.36|156.36|158.36|156.36|158|156|0
1654092580000|2022-06-01 14:09:40|158.18|156.18|157.28|155.28|158.18|156.18|157.28|155.28|0
1654092590000|2022-06-01 14:09:50|156.92|154.92|156.38|154.38|156.92|154.92|156.38|154.38|0
1654092600000|2022-06-01 14:10:00|156.56|154.56|156.02|154.02|156.56|154.56|156.02|154.02|0
1654092610000|2022-06-01 14:10:10|154.95|152.95|154.77|152.77|154.95|152.95|154.59|152.59|0
1654092620000|2022-06-01 14:10:20|154.23|152.23|154.77|152.77|154.77|152.77|153.88|151.88|0
1654092630000|2022-06-01 14:10:30|154.59|152.59|155.13|153.13|155.13|153.13|154.59|152.59|0
1654092640000|2022-06-01 14:10:40|154.59|152.59|154.77|152.77|155.13|153.13|154.59|152.59|0
1654092650000|2022-06-01 14:10:50|155.13|153.13|156.11|154.11|156.11|154.11|155.13|153.13|0
1654092660000|2022-06-01 14:11:00|156.38|154.38|156.2|154.2|156.74|154.74|156.2|154.2|0
1654092670000|2022-06-01 14:11:10|155.84|153.84|156.02|154.02|156.2|154.2|155.84|153.84|0
1654092680000|2022-06-01 14:11:20|156.2|154.2|157.1|155.1|157.1|155.1|155.84|153.84|0
1654092690000|2022-06-01 14:11:30|156.92|154.92|157.64|155.64|157.64|155.64|156.92|154.92|0
1654092700000|2022-06-01 14:11:40|158.18|156.18|157.28|155.28|158.18|156.18|157.28|155.28|0
1654092710000|2022-06-01 14:11:50|157.46|155.46|158|156|158|156|157.46|155.46|0
1654092720000|2022-06-01 14:12:00|158.36|156.36|157.82|155.82|158.36|156.36|157.82|155.82|0
1654092730000|2022-06-01 14:12:10|158.18|156.18|158.54|156.54|158.54|156.54|158.18|156.18|0
1654092740000|2022-06-01 14:12:20|158.18|156.18|158.18|156.18|158.18|156.18|158.18|156.18|0
1654092750000|2022-06-01 14:12:30|158.9|156.9|158.54|156.54|158.9|156.9|158.54|156.54|0
1654092760000|2022-06-01 14:12:40|158.9|156.9|159.99|157.99|160.53|158.53|158.9|156.9|0
1654092770000|2022-06-01 14:12:50|159.81|157.81|158.72|156.72|159.81|157.81|158.72|156.72|0
1654092780000|2022-06-01 14:13:00|158.9|156.9|160.17|158.17|160.17|158.17|158.9|156.9|0
1654092790000|2022-06-01 14:13:10|160.71|158.71|160.71|158.71|161.08|159.08|160.71|158.71|0
1654092800000|2022-06-01 14:13:20|160.35|158.35|161.26|159.26|161.44|159.44|160.35|158.35|0
1654092810000|2022-06-01 14:13:30|161.44|159.44|161.36|159.36|161.63|159.63|161.36|159.36|0
1654092820000|2022-06-01 14:13:40|161.26|159.26|160.9|158.9|161.44|159.44|160.9|158.9|0
1654092830000|2022-06-01 14:13:50|160.35|158.35|158.41|156.41|160.53|158.53|158.41|156.41|0
1654092840000|2022-06-01 14:14:00|159.41|157.41|159.14|157.14|159.41|157.41|158.59|156.59|0
1654092850000|2022-06-01 14:14:10|159.68|157.68|160.38|158.38|160.38|158.38|159.48|157.48|0
1654092860000|2022-06-01 14:14:20|159.89|157.89|160.25|158.25|160.8|158.8|159.89|157.89|0
1654092870000|2022-06-01 14:14:30|160.53|158.53|160.25|158.25|160.8|158.8|160.25|158.25|0
1654092880000|2022-06-01 14:14:40|159.89|157.89|160.44|158.44|160.44|158.44|159.89|157.89|0
1654092890000|2022-06-01 14:14:50|159.89|157.89|160.07|158.07|160.07|158.07|159.89|157.89|0
1654092900000|2022-06-01 14:15:00|160.98|158.98|162.45|160.45|162.55|160.55|160.8|158.8|0
1654092910000|2022-06-01 14:15:10|163.19|161.19|164.48|162.48|164.48|162.48|163.19|161.19|0
1654092920000|2022-06-01 14:15:20|164.85|162.85|165.04|163.04|165.04|163.04|164.85|162.85|0
1654092930000|2022-06-01 14:15:30|164.48|162.48|163.56|161.56|164.48|162.48|163.56|161.56|0
1654092940000|2022-06-01 14:15:40|164.29|162.29|164.29|162.29|165.04|163.04|164.29|162.29|0
1654092950000|2022-06-01 14:15:50|164.48|162.48|164.85|162.85|164.85|162.85|163.92|161.92|0
1654092960000|2022-06-01 14:16:00|165.22|163.22|165.22|163.22|165.59|163.59|165.22|163.22|0
1654092970000|2022-06-01 14:16:10|165.41|163.41|165.59|163.59|165.59|163.59|165.41|163.41|0
1654092980000|2022-06-01 14:16:20|165.41|163.41|164.95|162.95|165.59|163.59|164.95|162.95|0
1654092990000|2022-06-01 14:16:30|166.33|164.33|166.71|164.71|166.89|164.89|166.33|164.33|0
1654093000000|2022-06-01 14:16:40|166.33|164.33|167.45|165.45|167.55|165.55|166.33|164.33|0
1654093010000|2022-06-01 14:16:50|168.3|166.3|168.39|166.39|169.14|167.14|168.2|166.2|0
1654093020000|2022-06-01 14:17:00|169.14|167.14|168.76|166.76|169.32|167.32|168.76|166.76|0
1654093030000|2022-06-01 14:17:10|168.57|166.57|168.2|166.2|168.76|166.76|168.2|166.2|0
1654093040000|2022-06-01 14:17:20|168.76|166.76|168.76|166.76|168.76|166.76|168.57|166.57|0
1654093050000|2022-06-01 14:17:30|168.57|166.57|168.57|166.57|168.95|166.95|168.57|166.57|0
1654093060000|2022-06-01 14:17:40|168.76|166.76|168.01|166.01|168.76|166.76|168.01|166.01|0
1654093070000|2022-06-01 14:17:50|167.26|165.26|167.45|165.45|168.3|166.3|167.26|165.26|0
1654093080000|2022-06-01 14:18:00|167.26|165.26|167.26|165.26|167.26|165.26|166.89|164.89|0
1654093090000|2022-06-01 14:18:10|167.08|165.08|167.82|165.82|167.82|165.82|167.08|165.08|0
1654093100000|2022-06-01 14:18:20|167.45|165.45|166.52|164.52|167.45|165.45|166.52|164.52|0
1654093110000|2022-06-01 14:18:30|166.33|164.33|166.43|164.43|166.89|164.89|166.33|164.33|0
1654093120000|2022-06-01 14:18:40|167.26|165.26|168.01|166.01|168.01|166.01|167.26|165.26|0
1654093130000|2022-06-01 14:18:50|167.64|165.64|166.15|164.15|167.64|165.64|166.15|164.15|0
1654093140000|2022-06-01 14:19:00|166.33|164.33|166.7|164.7|166.7|164.7|166.14|164.14|0
1654093150000|2022-06-01 14:19:10|167.64|165.64|168.57|166.57|168.57|166.57|167.64|165.64|0
1654093160000|2022-06-01 14:19:20|168.38|166.38|168.86|166.86|168.86|166.86|168.2|166.2|0
1654093170000|2022-06-01 14:19:30|168.95|166.95|168.76|166.76|168.95|166.95|168.76|166.76|0
1654093180000|2022-06-01 14:19:40|168.95|166.95|169.57|167.57|169.76|167.76|168.58|166.58|0
1654093190000|2022-06-01 14:19:50|169.2|167.2|169.76|167.76|169.76|167.76|169.2|167.2|0
1654093200000|2022-06-01 14:20:00|170.13|168.13|169.57|167.57|170.13|168.13|169.57|167.57|0
1654093210000|2022-06-01 14:20:10|168.18|166.18|168|166|168.37|166.37|167.44|165.44|0
1654093220000|2022-06-01 14:20:20|167.62|165.62|166.69|164.69|167.62|165.62|166.69|164.69|0
1654093230000|2022-06-01 14:20:30|167.06|165.06|166.69|164.69|167.06|165.06|166.69|164.69|0
1654093240000|2022-06-01 14:20:40|166.5|164.5|166.13|164.13|166.5|164.5|166.13|164.13|0
1654093250000|2022-06-01 14:20:50|166.5|164.5|167.44|165.44|167.62|165.62|166.5|164.5|0
1654093260000|2022-06-01 14:21:00|167.16|165.16|168.18|166.18|168.18|166.18|167.16|165.16|0
1654093270000|2022-06-01 14:21:10|168|166|167.62|165.62|168|166|167.62|165.62|0
1654093280000|2022-06-01 14:21:20|167.81|165.81|166.88|164.88|167.81|165.81|166.88|164.88|0
1654093290000|2022-06-01 14:21:30|167.06|165.06|166.88|164.88|167.25|165.25|166.88|164.88|0
1654093300000|2022-06-01 14:21:40|167.25|165.25|167.06|165.06|167.43|165.43|167.06|165.06|0
1654093310000|2022-06-01 14:21:50|166.87|164.87|167.81|165.81|167.81|165.81|166.87|164.87|0
1654093320000|2022-06-01 14:22:00|167.06|165.06|166.87|164.87|167.25|165.25|166.87|164.87|0
1654093330000|2022-06-01 14:22:10|166.69|164.69|167.25|165.25|167.25|165.25|166.69|164.69|0
1654093340000|2022-06-01 14:22:20|167.62|165.62|168.47|166.47|168.56|166.56|167.62|165.62|0
1654093350000|2022-06-01 14:22:30|168.37|166.37|168.93|166.93|168.93|166.93|168.37|166.37|0
1654093360000|2022-06-01 14:22:40|169.03|167.03|168.93|166.93|169.03|167.03|168.37|166.37|0
1654093370000|2022-06-01 14:22:50|168.56|166.56|168.56|166.56|168.56|166.56|168.56|166.56|0
1654093380000|2022-06-01 14:23:00|168.93|166.93|168.55|166.55|168.93|166.93|168.37|166.37|0
1654093390000|2022-06-01 14:23:10|168.18|166.18|166.41|164.41|168.18|166.18|166.41|164.41|0
1654093400000|2022-06-01 14:23:20|166.5|164.5|167.06|165.06|167.25|165.25|166.5|164.5|0
1654093410000|2022-06-01 14:23:30|166.87|164.87|166.87|164.87|167.25|165.25|166.69|164.69|0
1654093420000|2022-06-01 14:23:40|167.06|165.06|167.06|165.06|167.43|165.43|167.06|165.06|0
1654093430000|2022-06-01 14:23:50|167.34|165.34|167.06|165.06|167.53|165.53|167.06|165.06|0
1654093440000|2022-06-01 14:24:00|167.24|165.24|166.31|164.31|167.24|165.24|166.31|164.31|0
1654093450000|2022-06-01 14:24:10|166.5|164.5|168.18|166.18|168.18|166.18|166.5|164.5|0
1654093460000|2022-06-01 14:24:20|168.37|166.37|167.43|165.43|168.55|166.55|167.43|165.43|0
1654093470000|2022-06-01 14:24:30|168.18|166.18|168.37|166.37|168.37|166.37|167.8|165.8|0
1654093480000|2022-06-01 14:24:40|168.18|166.18|168.93|166.93|168.93|166.93|168.18|166.18|0
1654093490000|2022-06-01 14:24:50|168.74|166.74|169.11|167.11|169.21|167.21|168.37|166.37|0
1654093500000|2022-06-01 14:25:00|169.3|167.3|168.74|166.74|169.3|167.3|168.74|166.74|0
1654093510000|2022-06-01 14:25:10|168.93|166.93|167.62|165.62|168.93|166.93|167.62|165.62|0
1654093520000|2022-06-01 14:25:20|167.99|165.99|167.34|165.34|167.99|165.99|166.87|164.87|0
1654093530000|2022-06-01 14:25:30|166.87|164.87|166.87|164.87|166.97|164.97|166.87|164.87|0
1654093540000|2022-06-01 14:25:40|166.5|164.5|167.99|165.99|167.99|165.99|166.5|164.5|0
1654093550000|2022-06-01 14:25:50|168.36|166.36|168.93|166.93|168.93|166.93|168.36|166.36|0
1654093560000|2022-06-01 14:26:00|169.11|167.11|170.99|168.99|170.99|168.99|169.11|167.11|0
1654093570000|2022-06-01 14:26:10|170.43|168.43|169.3|167.3|170.43|168.43|169.3|167.3|0
1654093580000|2022-06-01 14:26:20|169.86|167.86|171.37|169.37|171.37|169.37|169.86|167.86|0
1654093590000|2022-06-01 14:26:30|171.18|169.18|171.56|169.56|171.94|169.94|171.18|169.18|0
1654093600000|2022-06-01 14:26:40|171.37|169.37|171.75|169.75|171.94|169.94|171.37|169.37|0
1654093610000|2022-06-01 14:26:50|172.32|170.32|171.94|169.94|172.32|170.32|171.56|169.56|0
1654093620000|2022-06-01 14:27:00|172.32|170.32|171.56|169.56|172.7|170.7|171.56|169.56|0
1654093630000|2022-06-01 14:27:10|171.75|169.75|170.24|168.24|171.75|169.75|170.24|168.24|0
1654093640000|2022-06-01 14:27:20|170.62|168.62|170.62|168.62|170.99|168.99|170.24|168.24|0
1654093650000|2022-06-01 14:27:30|170.8|168.8|170.05|168.05|171.18|169.18|170.05|168.05|0
1654093660000|2022-06-01 14:27:40|169.86|167.86|170.05|168.05|170.05|168.05|168.92|166.92|0
1654093670000|2022-06-01 14:27:50|170.24|168.24|171.94|169.94|171.94|169.94|170.24|168.24|0
1654093680000|2022-06-01 14:28:00|171.56|169.56|171.37|169.37|172.5|170.5|171.37|169.37|0
1654093690000|2022-06-01 14:28:10|171.18|169.18|171.94|169.94|171.94|169.94|171.18|169.18|0
1654093700000|2022-06-01 14:28:20|171.75|169.75|171.94|169.94|172.5|170.5|171.75|169.75|0
1654093710000|2022-06-01 14:28:30|171.56|169.56|171.75|169.75|172.31|170.31|171.56|169.56|0
1654093720000|2022-06-01 14:28:40|172.88|170.88|172.12|170.12|173.07|171.07|172.12|170.12|0
1654093730000|2022-06-01 14:28:50|171.94|169.94|172.5|170.5|172.5|170.5|171.94|169.94|0
1654093740000|2022-06-01 14:29:00|172.31|170.31|172.69|170.69|172.69|170.69|172.31|170.31|0
1654093750000|2022-06-01 14:29:10|172.88|170.88|172.88|170.88|172.88|170.88|172.12|170.12|0
1654093760000|2022-06-01 14:29:20|172.69|170.69|172.31|170.31|172.69|170.69|171.75|169.75|0
1654093770000|2022-06-01 14:29:30|172.88|170.88|173.07|171.07|173.07|171.07|172.69|170.69|0
1654093780000|2022-06-01 14:29:40|172.69|170.69|172.5|170.5|172.69|170.69|172.5|170.5|0
1654093790000|2022-06-01 14:29:50|172.31|170.31|172.5|170.5|172.69|170.69|172.31|170.31|0
1654093800000|2022-06-01 14:30:00|172.88|170.88|173.83|171.83|173.83|171.83|172.69|170.69|0
1654093810000|2022-06-01 14:30:10|173.64|171.64|171.56|169.56|173.64|171.64|171.56|169.56|0
1654093820000|2022-06-01 14:30:20|169.67|167.67|169.67|167.67|169.67|167.67|168.73|166.73|0
1654093830000|2022-06-01 14:30:30|169.11|167.11|168.73|166.73|169.11|167.11|168.36|166.36|0
1654093840000|2022-06-01 14:30:40|168.54|166.54|168.73|166.73|168.73|166.73|168.17|166.17|0
1654093850000|2022-06-01 14:30:50|169.48|167.48|170.23|168.23|170.23|168.23|169.48|167.48|0
1654093860000|2022-06-01 14:31:00|169.11|167.11|171.09|169.09|171.09|169.09|169.11|167.11|0
1654093870000|2022-06-01 14:31:10|170.61|168.61|169.86|167.86|170.8|168.8|169.86|167.86|0
1654093880000|2022-06-01 14:31:20|170.23|168.23|171.65|169.65|171.65|169.65|170.23|168.23|0
1654093890000|2022-06-01 14:31:30|170.8|168.8|170.61|168.61|171.36|169.36|170.61|168.61|0
1654093900000|2022-06-01 14:31:40|170.42|168.42|169.86|167.86|170.42|168.42|169.86|167.86|0
1654093910000|2022-06-01 14:31:50|170.04|168.04|170.8|168.8|170.8|168.8|170.04|168.04|0
1654093920000|2022-06-01 14:32:00|171.36|169.36|172.31|170.31|172.31|170.31|171.18|169.18|0
1654093930000|2022-06-01 14:32:10|172.12|170.12|172.5|170.5|172.5|170.5|172.12|170.12|0
1654093940000|2022-06-01 14:32:20|172.03|170.03|172.5|170.5|172.5|170.5|172.03|170.03|0
1654093950000|2022-06-01 14:32:30|172.69|170.69|173.83|171.83|173.83|171.83|172.69|170.69|0
1654093960000|2022-06-01 14:32:40|173.45|171.45|173.83|171.83|174.02|172.02|173.45|171.45|0
1654093970000|2022-06-01 14:32:50|174.02|172.02|175.54|173.54|175.54|173.54|173.83|171.83|0
1654093980000|2022-06-01 14:33:00|175.92|173.92|175.54|173.54|176.02|174.02|175.35|173.35|0
1654093990000|2022-06-01 14:33:10|175.16|173.16|174.88|172.88|175.16|173.16|174.88|172.88|0
1654094000000|2022-06-01 14:33:20|175.16|173.16|175.16|173.16|175.54|173.54|174.97|172.97|0
1654094010000|2022-06-01 14:33:30|174.78|172.78|173.26|171.26|174.78|172.78|173.26|171.26|0
1654094020000|2022-06-01 14:33:40|173.83|171.83|175.35|173.35|175.35|173.35|173.83|171.83|0
1654094030000|2022-06-01 14:33:50|175.16|173.16|174.4|172.4|175.35|173.35|174.4|172.4|0
1654094040000|2022-06-01 14:34:00|174.02|172.02|174.21|172.21|174.49|172.49|174.02|172.02|0
1654094050000|2022-06-01 14:34:10|174.78|172.78|175.07|173.07|175.07|173.07|174.4|172.4|0
1654094060000|2022-06-01 14:34:20|175.35|173.35|175.73|173.73|175.73|173.73|175.16|173.16|0
1654094070000|2022-06-01 14:34:30|176.11|174.11|176.5|174.5|176.5|174.5|176.11|174.11|0
1654094080000|2022-06-01 14:34:40|177.26|175.26|176.69|174.69|177.26|175.26|176.69|174.69|0
1654094090000|2022-06-01 14:34:50|177.26|175.26|177.07|175.07|177.65|175.65|177.07|175.07|0
1654094100000|2022-06-01 14:35:00|177.84|175.84|177.45|175.45|178.42|176.42|177.45|175.45|0
1654094110000|2022-06-01 14:35:10|177.17|175.17|177.45|175.45|177.45|175.45|177.17|175.17|0
1654094120000|2022-06-01 14:35:20|177.07|175.07|178.03|176.03|178.03|176.03|177.07|175.07|0
1654094130000|2022-06-01 14:35:30|178.22|176.22|178.41|176.41|178.61|176.61|178.03|176.03|0
1654094140000|2022-06-01 14:35:40|179.19|177.19|178.99|176.99|179.38|177.38|178.99|176.99|0
1654094150000|2022-06-01 14:35:50|179.57|177.57|179.76|177.76|179.76|177.76|179.19|177.19|0
1654094160000|2022-06-01 14:36:00|179.96|177.96|180.15|178.15|180.15|178.15|179.76|177.76|0
1654094170000|2022-06-01 14:36:10|180.34|178.34|180.73|178.73|180.73|178.73|180.34|178.34|0
1654094180000|2022-06-01 14:36:20|180.15|178.15|180.34|178.34|180.34|178.34|180.15|178.15|0
1654094190000|2022-06-01 14:36:30|180.54|178.54|180.73|178.73|180.73|178.73|180.54|178.54|0
1654094210000|2022-06-01 14:36:50|181.89|179.89|180.73|178.73|181.89|179.89|180.73|178.73|0
1654094220000|2022-06-01 14:37:00|180.34|178.34|180.15|178.15|180.34|178.34|179.57|177.57|0
1654094230000|2022-06-01 14:37:10|180.54|178.54|181.12|179.12|181.31|179.31|180.54|178.54|0
1654094240000|2022-06-01 14:37:20|181.31|179.31|179.96|177.96|181.31|179.31|179.96|177.96|0
1654094250000|2022-06-01 14:37:30|179.38|177.38|179.57|177.57|179.76|177.76|179.18|177.18|0
1654094260000|2022-06-01 14:37:40|179.76|177.76|178.99|176.99|179.76|177.76|178.99|176.99|0
1654094270000|2022-06-01 14:37:50|178.22|176.22|177.83|175.83|178.22|176.22|177.83|175.83|0
1654094280000|2022-06-01 14:38:00|177.45|175.45|177.07|175.07|177.45|175.45|176.87|174.87|0
1654094290000|2022-06-01 14:38:10|177.64|175.64|177.26|175.26|178.41|176.41|177.26|175.26|0
1654094300000|2022-06-01 14:38:20|177.45|175.45|177.07|175.07|177.45|175.45|176.87|174.87|0
1654094310000|2022-06-01 14:38:30|176.59|174.59|177.07|175.07|177.26|175.26|176.59|174.59|0
1654094320000|2022-06-01 14:38:40|177.83|175.83|177.64|175.64|177.83|175.83|177.64|175.64|0
1654094330000|2022-06-01 14:38:50|177.83|175.83|177.83|175.83|177.83|175.83|177.83|175.83|0
1654094340000|2022-06-01 14:39:00|178.6|176.6|177.83|175.83|178.6|176.6|177.83|175.83|0
1654094350000|2022-06-01 14:39:10|177.64|175.64|176.49|174.49|177.64|175.64|176.49|174.49|0
1654094360000|2022-06-01 14:39:20|177.06|175.06|176.11|174.11|177.06|175.06|176.11|174.11|0
1654094370000|2022-06-01 14:39:30|175.92|173.92|176.87|174.87|176.87|174.87|175.92|173.92|0
1654094380000|2022-06-01 14:39:40|176.49|174.49|175.91|173.91|176.49|174.49|175.91|173.91|0
1654094390000|2022-06-01 14:39:50|175.72|173.72|176.4|174.4|176.68|174.68|175.72|173.72|0
1654094400000|2022-06-01 14:40:00|176.68|174.68|174.96|172.96|176.68|174.68|174.96|172.96|0
1654094410000|2022-06-01 14:40:10|174.77|172.77|175.15|173.15|175.15|173.15|174.77|172.77|0
1654094420000|2022-06-01 14:40:20|174.96|172.96|174.77|172.77|175.15|173.15|174.77|172.77|0
1654094430000|2022-06-01 14:40:30|175.82|173.82|175.34|173.34|175.82|173.82|175.34|173.34|0
1654094440000|2022-06-01 14:40:40|175.15|173.15|175.53|173.53|175.82|173.82|175.15|173.15|0
1654094450000|2022-06-01 14:40:50|175.44|173.44|175.91|173.91|176.1|174.1|175.44|173.44|0
1654094460000|2022-06-01 14:41:00|176.49|174.49|175.91|173.91|177.16|175.16|175.91|173.91|0
1654094470000|2022-06-01 14:41:10|175.34|173.34|175.15|173.15|175.34|173.34|174.96|172.96|0
1654094480000|2022-06-01 14:41:20|175.53|173.53|174.58|172.58|175.53|173.53|174.58|172.58|0
1654094490000|2022-06-01 14:41:30|174.77|172.77|175.15|173.15|175.34|173.34|174.77|172.77|0
1654094500000|2022-06-01 14:41:40|174.96|172.96|176.1|174.1|176.1|174.1|174.96|172.96|0
1654094510000|2022-06-01 14:41:50|175.72|173.72|175.72|173.72|176.01|174.01|175.72|173.72|0
1654094520000|2022-06-01 14:42:00|175.91|173.91|176.1|174.1|176.1|174.1|175.15|173.15|0
1654094530000|2022-06-01 14:42:10|176.49|174.49|177.25|175.25|177.25|175.25|176.49|174.49|0
1654094540000|2022-06-01 14:42:20|176.87|174.87|177.44|175.44|177.44|175.44|176.87|174.87|0
1654094550000|2022-06-01 14:42:30|177.25|175.25|176.29|174.29|177.35|175.35|176.29|174.29|0
1654094560000|2022-06-01 14:42:40|176.1|174.1|174.57|172.57|176.1|174.1|174.57|172.57|0
1654094570000|2022-06-01 14:42:50|174.96|172.96|174.19|172.19|174.96|172.96|174.19|172.19|0
1654094580000|2022-06-01 14:43:00|174.96|172.96|176.1|174.1|176.1|174.1|174.96|172.96|0
1654094590000|2022-06-01 14:43:10|175.91|173.91|174.76|172.76|176.1|174.1|174.76|172.76|0
1654094600000|2022-06-01 14:43:20|174.57|172.57|174.38|172.38|174.57|172.57|174.38|172.38|0
1654094610000|2022-06-01 14:43:30|173.81|171.81|173.24|171.24|173.81|171.81|173.05|171.05|0
1654094620000|2022-06-01 14:43:40|173.05|171.05|172.67|170.67|173.05|171.05|172.67|170.67|0
1654094630000|2022-06-01 14:43:50|172.86|170.86|172.86|170.86|172.86|170.86|172.29|170.29|0
1654094640000|2022-06-01 14:44:00|172.67|170.67|173.24|171.24|173.24|171.24|172.48|170.48|0
1654094650000|2022-06-01 14:44:10|173.43|171.43|173.34|171.34|173.43|171.43|173.05|171.05|0
1654094660000|2022-06-01 14:44:20|173.62|171.62|174.38|172.38|174.38|172.38|173.62|171.62|0
1654094670000|2022-06-01 14:44:30|174.48|172.48|173.81|171.81|174.48|172.48|173.81|171.81|0
1654094680000|2022-06-01 14:44:40|173.62|171.62|174|172|174|172|173.62|171.62|0
1654094690000|2022-06-01 14:44:50|173.81|171.81|174|172|174|172|173.62|171.62|0
1654094700000|2022-06-01 14:45:00|174.57|172.57|174.29|172.29|174.57|172.57|174|172|0
1654094710000|2022-06-01 14:45:10|173.81|171.81|174.76|172.76|174.76|172.76|173.81|171.81|0
1654094720000|2022-06-01 14:45:20|174.95|172.95|174.76|172.76|174.95|172.95|174.57|172.57|0
1654094730000|2022-06-01 14:45:30|175.14|173.14|174.95|172.95|175.14|173.14|174.57|172.57|0
1654094740000|2022-06-01 14:45:40|175.14|173.14|175.14|173.14|175.33|173.33|175.14|173.14|0
1654094750000|2022-06-01 14:45:50|175.72|173.72|175.52|173.52|175.91|173.91|175.52|173.52|0
1654094760000|2022-06-01 14:46:00|175.14|173.14|174.95|172.95|175.72|173.72|174.95|172.95|0
1654094770000|2022-06-01 14:46:10|175.14|173.14|174.57|172.57|175.33|173.33|174.57|172.57|0
1654094780000|2022-06-01 14:46:20|174.19|172.19|173.24|171.24|174.19|172.19|173.24|171.24|0
1654094790000|2022-06-01 14:46:30|173.05|171.05|173.81|171.81|173.81|171.81|173.05|171.05|0
1654094800000|2022-06-01 14:46:40|174.19|172.19|173.62|171.62|174.19|172.19|173.43|171.43|0
1654094810000|2022-06-01 14:46:50|173.81|171.81|174.67|172.67|174.67|172.67|173.81|171.81|0
1654094820000|2022-06-01 14:47:00|174.57|172.57|176.1|174.1|176.1|174.1|174.57|172.57|0
1654094830000|2022-06-01 14:47:10|175.91|173.91|175.33|173.33|175.91|173.91|175.33|173.33|0
1654094840000|2022-06-01 14:47:20|175.14|173.14|175.05|173.05|175.71|173.71|175.05|173.05|0
1654094850000|2022-06-01 14:47:30|174.38|172.38|173.43|171.43|174.38|172.38|173.43|171.43|0
1654094860000|2022-06-01 14:47:40|174.19|172.19|174.95|172.95|174.95|172.95|174.19|172.19|0
1654094870000|2022-06-01 14:47:50|175.14|173.14|175.52|173.52|175.52|173.52|175.14|173.14|0
1654094880000|2022-06-01 14:48:00|175.33|173.33|175.9|173.9|175.9|173.9|175.33|173.33|0
1654094890000|2022-06-01 14:48:10|175.33|173.33|176.1|174.1|176.1|174.1|175.33|173.33|0
1654094900000|2022-06-01 14:48:20|175.33|173.33|175.24|173.24|175.33|173.33|174.95|172.95|0
1654094910000|2022-06-01 14:48:30|175.14|173.14|174.76|172.76|175.14|173.14|174.76|172.76|0
1654094920000|2022-06-01 14:48:40|174.95|172.95|175.71|173.71|175.71|173.71|174.95|172.95|0
1654094930000|2022-06-01 14:48:50|176.29|174.29|176.67|174.67|176.67|174.67|176.29|174.29|0
1654094940000|2022-06-01 14:49:00|177.24|175.24|177.05|175.05|177.63|175.63|177.05|175.05|0
1654094950000|2022-06-01 14:49:10|176.19|174.19|175.71|173.71|176.19|174.19|175.71|173.71|0
1654094960000|2022-06-01 14:49:20|176.48|174.48|176.38|174.38|176.86|174.86|176.38|174.38|0
1654094970000|2022-06-01 14:49:30|176.09|174.09|176.38|174.38|176.38|174.38|176.09|174.09|0
1654094980000|2022-06-01 14:49:40|175.9|173.9|177.24|175.24|177.24|175.24|175.9|173.9|0
1654094990000|2022-06-01 14:49:50|177.73|175.73|178.01|176.01|178.01|176.01|177.43|175.43|0
1654095000000|2022-06-01 14:50:00|178.2|176.2|178.4|176.4|178.78|176.78|177.82|175.82|0
1654095010000|2022-06-01 14:50:10|177.82|175.82|178.01|176.01|178.59|176.59|177.82|175.82|0
1654095020000|2022-06-01 14:50:20|177.63|175.63|177.82|175.82|177.82|175.82|176.86|174.86|0
1654095030000|2022-06-01 14:50:30|178.01|176.01|176.86|174.86|178.01|176.01|176.86|174.86|0
1654095040000|2022-06-01 14:50:40|177.24|175.24|177.63|175.63|177.63|175.63|177.24|175.24|0
1654095050000|2022-06-01 14:50:50|177.73|175.73|177.24|175.24|178.01|176.01|177.05|175.05|0
1654095060000|2022-06-01 14:51:00|177.05|175.05|177.43|175.43|177.63|175.63|177.05|175.05|0
1654095070000|2022-06-01 14:51:10|177.53|175.53|178.2|176.2|178.59|176.59|177.53|175.53|0
1654095080000|2022-06-01 14:51:20|177.72|175.72|176.67|174.67|177.82|175.82|176.67|174.67|0
1654095090000|2022-06-01 14:51:30|176.28|174.28|177.05|175.05|177.05|175.05|176.28|174.28|0
1654095100000|2022-06-01 14:51:40|176.86|174.86|175.9|173.9|176.86|174.86|175.9|173.9|0
1654095110000|2022-06-01 14:51:50|175.33|173.33|174.56|172.56|175.33|173.33|174.56|172.56|0
1654095120000|2022-06-01 14:52:00|173.9|171.9|173.61|171.61|173.9|171.9|173.23|171.23|0
1654095130000|2022-06-01 14:52:10|173.42|171.42|174.18|172.18|174.18|172.18|173.04|171.04|0
1654095140000|2022-06-01 14:52:20|174.56|172.56|174.75|172.75|174.75|172.75|174.56|172.56|0
1654095150000|2022-06-01 14:52:30|174.37|172.37|175.13|173.13|175.13|173.13|174.37|172.37|0
1654095160000|2022-06-01 14:52:40|174.75|172.75|174.56|172.56|175.71|173.71|174.56|172.56|0
1654095170000|2022-06-01 14:52:50|174.37|172.37|175.13|173.13|175.13|173.13|174.37|172.37|0
1654095180000|2022-06-01 14:53:00|174.94|172.94|173.9|171.9|174.94|172.94|173.9|171.9|0
1654095190000|2022-06-01 14:53:10|173.42|171.42|173.23|171.23|173.42|171.42|173.04|171.04|0
1654095200000|2022-06-01 14:53:20|172.66|170.66|173.8|171.8|173.8|171.8|172.66|170.66|0
1654095210000|2022-06-01 14:53:30|173.99|171.99|173.61|171.61|173.99|171.99|173.23|171.23|0
1654095220000|2022-06-01 14:53:40|173.23|171.23|172.85|170.85|173.23|171.23|172.57|170.57|0
1654095230000|2022-06-01 14:53:50|173.23|171.23|172.28|170.28|173.23|171.23|172.28|170.28|0
1654095240000|2022-06-01 14:54:00|171.71|169.71|171.15|169.15|171.71|169.71|171.15|169.15|0
1654095250000|2022-06-01 14:54:10|170.77|168.77|170.77|168.77|171.15|169.15|170.77|168.77|0
1654095260000|2022-06-01 14:54:20|170.96|168.96|171.15|169.15|171.15|169.15|170.96|168.96|0
1654095270000|2022-06-01 14:54:30|170.96|168.96|169.83|167.83|171.15|169.15|169.83|167.83|0
1654095280000|2022-06-01 14:54:40|169.64|167.64|169.07|167.07|169.64|167.64|168.89|166.89|0
1654095290000|2022-06-01 14:54:50|168.8|166.8|169.64|167.64|169.64|167.64|168.8|166.8|0
1654095300000|2022-06-01 14:55:00|170.77|168.77|170.96|168.96|170.96|168.96|170.77|168.77|0
1654095310000|2022-06-01 14:55:10|170.58|168.58|171.14|169.14|171.52|169.52|170.58|168.58|0
1654095320000|2022-06-01 14:55:20|170.77|168.77|170.2|168.2|170.77|168.77|170.11|168.11|0
1654095330000|2022-06-01 14:55:30|170.01|168.01|169.82|167.82|170.3|168.3|169.82|167.82|0
1654095340000|2022-06-01 14:55:40|169.64|167.64|169.07|167.07|169.64|167.64|169.07|167.07|0
1654095350000|2022-06-01 14:55:50|169.17|167.17|168.89|166.89|169.26|167.26|168.89|166.89|0
1654095360000|2022-06-01 14:56:00|168.7|166.7|168.61|166.61|168.98|166.98|168.61|166.61|0
1654095370000|2022-06-01 14:56:10|168.51|166.51|167.2|165.2|168.51|166.51|167.2|165.2|0
1654095380000|2022-06-01 14:56:20|168.14|166.14|169.07|167.07|169.07|167.07|168.14|166.14|0
1654095390000|2022-06-01 14:56:30|169.82|167.82|169.26|167.26|169.82|167.82|169.26|167.26|0
1654095400000|2022-06-01 14:56:40|169.07|167.07|168.23|166.23|169.07|167.07|168.23|166.23|0
1654095410000|2022-06-01 14:56:50|168.7|166.7|168.51|166.51|169.07|167.07|168.51|166.51|0
1654095420000|2022-06-01 14:57:00|167.95|165.95|169.07|167.07|169.07|167.07|167.95|165.95|0
1654095430000|2022-06-01 14:57:10|168.88|166.88|168.32|166.32|168.88|166.88|168.32|166.32|0
1654095440000|2022-06-01 14:57:20|168.88|166.88|168.32|166.32|168.88|166.88|168.32|166.32|0
1654095450000|2022-06-01 14:57:30|168.51|166.51|168.32|166.32|168.51|166.51|168.13|166.13|0
1654095460000|2022-06-01 14:57:40|167.95|165.95|168.51|166.51|168.79|166.79|167.95|165.95|0
1654095470000|2022-06-01 14:57:50|168.7|166.7|168.69|166.69|168.7|166.7|168.42|166.42|0
1654095480000|2022-06-01 14:58:00|168.88|166.88|168.88|166.88|168.98|166.98|168.69|166.69|0
1654095490000|2022-06-01 14:58:10|168.13|166.13|168.69|166.69|168.69|166.69|168.13|166.13|0
1654095500000|2022-06-01 14:58:20|168.32|166.32|168.13|166.13|168.32|166.32|168.13|166.13|0
1654095510000|2022-06-01 14:58:30|168.51|166.51|168.88|166.88|168.88|166.88|168.51|166.51|0
1654095520000|2022-06-01 14:58:40|168.32|166.32|168.32|166.32|168.51|166.51|168.32|166.32|0
1654095530000|2022-06-01 14:58:50|167.94|165.94|168.13|166.13|168.13|166.13|167.76|165.76|0
1654095540000|2022-06-01 14:59:00|168.51|166.51|168.69|166.69|168.69|166.69|168.51|166.51|0
1654095550000|2022-06-01 14:59:10|168.88|166.88|169.07|167.07|169.63|167.63|168.88|166.88|0
1654095560000|2022-06-01 14:59:20|169.26|167.26|169.63|167.63|169.63|167.63|169.07|167.07|0
1654095570000|2022-06-01 14:59:30|169.26|167.26|169.26|167.26|169.44|167.44|169.26|167.26|0
1654095580000|2022-06-01 14:59:40|169.44|167.44|169.26|167.26|169.44|167.44|169.26|167.26|0
1654095590000|2022-06-01 14:59:50|169.44|167.44|169.26|167.26|169.44|167.44|169.26|167.26|0
1654095600000|2022-06-01 15:00:00|170.01|168.01|169.63|167.63|170.2|168.2|169.63|167.63|0
1654095610000|2022-06-01 15:00:10|170.19|168.19|170.38|168.38|170.38|168.38|169.63|167.63|0
1654095620000|2022-06-01 15:00:20|170.01|168.01|170.95|168.95|170.95|168.95|170.01|168.01|0
1654095630000|2022-06-01 15:00:30|171.14|169.14|171.51|169.51|171.51|169.51|170.95|168.95|0
1654095640000|2022-06-01 15:00:40|171.7|169.7|172.27|170.27|172.27|170.27|171.7|169.7|0
1654095650000|2022-06-01 15:00:50|172.08|170.08|172.08|170.08|172.08|170.08|171.89|169.89|0
1654095660000|2022-06-01 15:01:00|172.27|170.27|171.51|169.51|172.27|170.27|171.33|169.33|0
1654095670000|2022-06-01 15:01:10|171.61|169.61|172.46|170.46|172.46|170.46|171.33|169.33|0
1654095680000|2022-06-01 15:01:20|171.7|169.7|172.46|170.46|172.46|170.46|171.61|169.61|0
1654095690000|2022-06-01 15:01:30|173.03|171.03|173.79|171.79|173.79|171.79|173.03|171.03|0
1654095700000|2022-06-01 15:01:40|173.6|171.6|173.98|171.98|173.98|171.98|173.41|171.41|0
1654095710000|2022-06-01 15:01:50|174.36|172.36|174.55|172.55|174.55|172.55|174.36|172.36|0
1654095720000|2022-06-01 15:02:00|175.5|173.5|175.89|173.89|175.89|173.89|175.5|173.5|0
1654095730000|2022-06-01 15:02:10|176.27|174.27|176.08|174.08|176.27|174.27|175.5|173.5|0
1654095740000|2022-06-01 15:02:20|178|176|177.8|175.8|178|176|177.8|175.8|0
1654095750000|2022-06-01 15:02:30|178|176|176.65|174.65|178|176|176.65|174.65|0
1654095760000|2022-06-01 15:02:40|176.84|174.84|177.03|175.03|177.61|175.61|176.84|174.84|0
1654095770000|2022-06-01 15:02:50|176.46|174.46|177.42|175.42|177.42|175.42|176.08|174.08|0
1654095780000|2022-06-01 15:03:00|176.65|174.65|177.8|175.8|177.99|175.99|176.65|174.65|0
1654095790000|2022-06-01 15:03:10|177.42|175.42|177.52|175.52|177.52|175.52|177.03|175.03|0
1654095800000|2022-06-01 15:03:20|177.33|175.33|177.71|175.71|177.9|175.9|177.33|175.33|0
1654095810000|2022-06-01 15:03:30|177.8|175.8|175.79|173.79|177.8|175.8|175.79|173.79|0
1654095820000|2022-06-01 15:03:40|175.5|173.5|174.55|172.55|175.5|173.5|174.55|172.55|0
1654095830000|2022-06-01 15:03:50|173.79|171.79|173.03|171.03|173.79|171.79|173.03|171.03|0
1654095840000|2022-06-01 15:04:00|173.6|171.6|173.98|171.98|173.98|171.98|173.41|171.41|0
1654095850000|2022-06-01 15:04:10|173.59|171.59|173.02|171.02|173.59|171.59|173.02|171.02|0
1654095860000|2022-06-01 15:04:20|173.21|171.21|173.4|171.4|173.4|171.4|173.21|171.21|0
1654095870000|2022-06-01 15:04:30|173.78|171.78|172.46|170.46|173.78|171.78|172.46|170.46|0
1654095880000|2022-06-01 15:04:40|172.65|170.65|174.55|172.55|174.74|172.74|172.65|170.65|0
1654095890000|2022-06-01 15:04:50|175.5|173.5|175.12|173.12|175.5|173.5|175.12|173.12|0
1654095900000|2022-06-01 15:05:00|175.5|173.5|175.88|173.88|175.98|173.98|175.5|173.5|0
1654095910000|2022-06-01 15:05:10|175.5|173.5|175.5|173.5|175.69|173.69|175.5|173.5|0
1654095920000|2022-06-01 15:05:20|175.12|173.12|173.97|171.97|175.12|173.12|173.97|171.97|0
1654095930000|2022-06-01 15:05:30|173.78|171.78|173.4|171.4|173.78|171.78|172.83|170.83|0
1654095940000|2022-06-01 15:05:40|173.59|171.59|174.54|172.54|174.54|172.54|173.59|171.59|0
1654095950000|2022-06-01 15:05:50|173.59|171.59|174.16|172.16|174.16|172.16|173.21|171.21|0
1654095960000|2022-06-01 15:06:00|173.59|171.59|174.54|172.54|174.54|172.54|173.59|171.59|0
1654095970000|2022-06-01 15:06:10|174.35|172.35|173.59|171.59|174.35|172.35|173.59|171.59|0
1654095980000|2022-06-01 15:06:20|173.21|171.21|174.54|172.54|174.54|172.54|173.21|171.21|0
1654095990000|2022-06-01 15:06:30|174.92|172.92|174.16|172.16|174.92|172.92|174.16|172.16|0
1654096000000|2022-06-01 15:06:40|174.45|172.45|174.92|172.92|174.92|172.92|174.45|172.45|0
1654096010000|2022-06-01 15:06:50|175.12|173.12|175.12|173.12|175.5|173.5|175.12|173.12|0
1654096020000|2022-06-01 15:07:00|174.73|172.73|174.35|172.35|174.73|172.73|174.35|172.35|0
1654096030000|2022-06-01 15:07:10|174.16|172.16|174.92|172.92|174.92|172.92|174.16|172.16|0
1654096040000|2022-06-01 15:07:20|175.21|173.21|176.45|174.45|176.45|174.45|175.21|173.21|0
1654096050000|2022-06-01 15:07:30|176.26|174.26|177.03|175.03|177.03|175.03|176.26|174.26|0
1654096060000|2022-06-01 15:07:40|176.84|174.84|176.26|174.26|176.84|174.84|176.26|174.26|0
1654096070000|2022-06-01 15:07:50|176.55|174.55|176.07|174.07|177.03|175.03|176.07|174.07|0
1654096080000|2022-06-01 15:08:00|176.64|174.64|175.88|173.88|177.03|175.03|175.88|173.88|0
1654096090000|2022-06-01 15:08:10|175.3|173.3|176.17|174.17|176.17|174.17|175.3|173.3|0
1654096100000|2022-06-01 15:08:20|176.07|174.07|175.5|173.5|176.07|174.07|175.5|173.5|0
1654096110000|2022-06-01 15:08:30|175.11|173.11|174.35|172.35|175.11|173.11|174.16|172.16|0
1654096120000|2022-06-01 15:08:40|174.16|172.16|174.73|172.73|174.73|172.73|173.59|171.59|0
1654096130000|2022-06-01 15:08:50|175.11|173.11|175.02|173.02|175.78|173.78|175.02|173.02|0
1654096140000|2022-06-01 15:09:00|175.11|173.11|176.64|174.64|176.64|174.64|175.11|173.11|0
1654096150000|2022-06-01 15:09:10|177.03|175.03|176.45|174.45|177.03|175.03|176.45|174.45|0
1654096160000|2022-06-01 15:09:20|175.69|173.69|176.36|174.36|176.36|174.36|175.69|173.69|0
1654096170000|2022-06-01 15:09:30|176.83|174.83|177.22|175.22|177.22|175.22|176.83|174.83|0
1654096180000|2022-06-01 15:09:40|177.12|175.12|178.76|176.76|178.95|176.95|177.12|175.12|0
1654096190000|2022-06-01 15:09:50|178.95|176.95|178.95|176.95|178.95|176.95|178.76|176.76|0
1654096200000|2022-06-01 15:10:00|178.76|176.76|178.95|176.95|178.95|176.95|178.47|176.47|0
1654096210000|2022-06-01 15:10:10|178.76|176.76|178.37|176.37|178.95|176.95|178.28|176.28|0
1654096220000|2022-06-01 15:10:20|178.76|176.76|177.02|175.02|178.76|176.76|177.02|175.02|0
1654096230000|2022-06-01 15:10:30|177.6|175.6|177.02|175.02|177.6|175.6|177.02|175.02|0
1654096240000|2022-06-01 15:10:40|176.45|174.45|176.45|174.45|176.45|174.45|175.87|173.87|0
1654096250000|2022-06-01 15:10:50|176.07|174.07|177.02|175.02|177.02|175.02|176.07|174.07|0
1654096260000|2022-06-01 15:11:00|177.41|175.41|175.59|173.59|177.41|175.41|175.59|173.59|0
1654096270000|2022-06-01 15:11:10|176.07|174.07|176.64|174.64|176.64|174.64|175.68|173.68|0
1654096280000|2022-06-01 15:11:20|176.83|174.83|176.45|174.45|176.83|174.83|176.45|174.45|0
1654096290000|2022-06-01 15:11:30|176.64|174.64|176.64|174.64|176.64|174.64|176.26|174.26|0
1654096300000|2022-06-01 15:11:40|176.83|174.83|177.41|175.41|177.79|175.79|176.83|174.83|0
1654096310000|2022-06-01 15:11:50|177.98|175.98|176.26|174.26|177.98|175.98|176.26|174.26|0
1654096320000|2022-06-01 15:12:00|176.06|174.06|173.96|171.96|176.06|174.06|173.96|171.96|0
1654096330000|2022-06-01 15:12:10|174.16|172.16|174.35|172.35|174.92|172.92|174.16|172.16|0
1654096340000|2022-06-01 15:12:20|173.96|171.96|174.15|172.15|174.15|172.15|173.96|171.96|0
1654096350000|2022-06-01 15:12:30|173.77|171.77|173.77|171.77|173.96|171.96|173.58|171.58|0
1654096360000|2022-06-01 15:12:40|173.2|171.2|173.2|171.2|173.2|171.2|173.01|171.01|0
1654096370000|2022-06-01 15:12:50|173.87|171.87|175.3|173.3|175.3|173.3|173.87|171.87|0
1654096380000|2022-06-01 15:13:00|174.15|172.15|175.49|173.49|175.49|173.49|174.15|172.15|0
1654096390000|2022-06-01 15:13:10|175.87|173.87|175.3|173.3|175.87|173.87|175.3|173.3|0
1654096400000|2022-06-01 15:13:20|176.06|174.06|175.87|173.87|176.06|174.06|175.68|173.68|0
1654096410000|2022-06-01 15:13:30|175.49|173.49|174.92|172.92|175.49|173.49|174.92|172.92|0
1654096420000|2022-06-01 15:13:40|175.11|173.11|174.92|172.92|175.11|173.11|174.92|172.92|0
1654096430000|2022-06-01 15:13:50|174.72|172.72|175.68|173.68|175.68|173.68|174.72|172.72|0
1654096440000|2022-06-01 15:14:00|175.87|173.87|175.11|173.11|175.87|173.87|174.91|172.91|0
1654096450000|2022-06-01 15:14:10|176.25|174.25|177.02|175.02|177.4|175.4|176.25|174.25|0
1654096460000|2022-06-01 15:14:20|176.83|174.83|177.4|175.4|177.4|175.4|176.83|174.83|0
1654096470000|2022-06-01 15:14:30|176.44|174.44|176.64|174.64|176.64|174.64|176.44|174.44|0
1654096480000|2022-06-01 15:14:40|175.68|173.68|176.06|174.06|176.06|174.06|175.68|173.68|0
1654096490000|2022-06-01 15:14:50|175.59|173.59|176.83|174.83|176.83|174.83|175.59|173.59|0
1654096500000|2022-06-01 15:15:00|176.93|174.93|175.78|173.78|176.93|174.93|175.78|173.78|0
1654096510000|2022-06-01 15:15:10|176.54|174.54|177.79|175.79|177.79|175.79|176.54|174.54|0
1654096520000|2022-06-01 15:15:20|177.5|175.5|177.12|175.12|177.5|175.5|177.02|175.02|0
1654096530000|2022-06-01 15:15:30|177.98|175.98|178.36|176.36|178.36|176.36|177.79|175.79|0
1654096540000|2022-06-01 15:15:40|178.56|176.56|180.1|178.1|180.1|178.1|178.46|176.46|0
1654096550000|2022-06-01 15:15:50|179.33|177.33|178.56|176.56|179.33|177.33|178.56|176.56|0
1654096560000|2022-06-01 15:16:00|179.13|177.13|177.79|175.79|179.13|177.13|177.79|175.79|0
1654096570000|2022-06-01 15:16:10|177.4|175.4|177.21|175.21|177.59|175.59|177.21|175.21|0
1654096580000|2022-06-01 15:16:20|176.44|174.44|176.54|174.54|177.02|175.02|176.44|174.44|0
1654096590000|2022-06-01 15:16:30|176.63|174.63|178.75|176.75|178.94|176.94|176.63|174.63|0
1654096600000|2022-06-01 15:16:40|178.36|176.36|178.94|176.94|179.04|177.04|178.36|176.36|0
1654096610000|2022-06-01 15:16:50|179.71|177.71|181.07|179.07|181.07|179.07|179.71|177.71|0
1654096620000|2022-06-01 15:17:00|181.65|179.65|182.43|180.43|182.43|180.43|181.65|179.65|0
1654096630000|2022-06-01 15:17:10|182.62|180.62|182.04|180.04|182.62|180.62|182.04|180.04|0
1654096640000|2022-06-01 15:17:20|181.84|179.84|181.07|179.07|181.84|179.84|181.07|179.07|0
1654096650000|2022-06-01 15:17:30|180.1|178.1|178.75|176.75|180.1|178.1|178.75|176.75|0
1654096660000|2022-06-01 15:17:40|179.13|177.13|181.45|179.45|181.45|179.45|179.13|177.13|0
1654096670000|2022-06-01 15:17:50|180.87|178.87|180.87|178.87|181.07|179.07|180.87|178.87|0
1654096680000|2022-06-01 15:18:00|180.68|178.68|180.58|178.58|180.68|178.68|180.48|178.48|0
1654096690000|2022-06-01 15:18:10|180.68|178.68|180.68|178.68|180.87|178.87|180.48|178.48|0
1654096700000|2022-06-01 15:18:20|181.45|179.45|181.84|179.84|181.84|179.84|181.45|179.45|0
1654096710000|2022-06-01 15:18:30|181.65|179.65|182.42|180.42|182.42|180.42|181.65|179.65|0
1654096720000|2022-06-01 15:18:40|182.62|180.62|182.42|180.42|183.4|181.4|182.42|180.42|0
1654096730000|2022-06-01 15:18:50|182.62|180.62|181.26|179.26|182.62|180.62|181.26|179.26|0
1654096740000|2022-06-01 15:19:00|180.87|178.87|180.68|178.68|181.26|179.26|180.68|178.68|0
1654096750000|2022-06-01 15:19:10|180.87|178.87|180.87|178.87|180.87|178.87|180.48|178.48|0
1654096760000|2022-06-01 15:19:20|180.68|178.68|180.48|178.48|180.87|178.87|180.48|178.48|0
1654096770000|2022-06-01 15:19:30|180.29|178.29|180.09|178.09|180.68|178.68|180.09|178.09|0
1654096780000|2022-06-01 15:19:40|180.29|178.29|179.51|177.51|180.29|178.29|179.51|177.51|0
1654096790000|2022-06-01 15:19:50|179.9|177.9|179.9|177.9|179.9|177.9|179.71|177.71|0
1654096800000|2022-06-01 15:20:00|180.87|178.87|182.03|180.03|182.03|180.03|180.87|178.87|0
1654096810000|2022-06-01 15:20:10|181.64|179.64|181.64|179.64|182.03|180.03|181.45|179.45|0
1654096820000|2022-06-01 15:20:20|182.03|180.03|181.84|179.84|182.03|180.03|181.84|179.84|0
1654096830000|2022-06-01 15:20:30|182.03|180.03|181.06|179.06|182.03|180.03|181.06|179.06|0
1654096840000|2022-06-01 15:20:40|181.84|179.84|182.42|180.42|182.42|180.42|181.84|179.84|0
1654096850000|2022-06-01 15:20:50|182.23|180.23|182.03|180.03|182.42|180.42|181.64|179.64|0
1654096860000|2022-06-01 15:21:00|182.23|180.23|182.81|180.81|183.2|181.2|182.23|180.23|0
1654096870000|2022-06-01 15:21:10|183.2|181.2|181.64|179.64|183.2|181.2|181.64|179.64|0
1654096880000|2022-06-01 15:21:20|181.45|179.45|181.64|179.64|182.23|180.23|181.25|179.25|0
1654096890000|2022-06-01 15:21:30|181.45|179.45|181.45|179.45|181.84|179.84|181.06|179.06|0
1654096900000|2022-06-01 15:21:40|181.25|179.25|182.03|180.03|182.03|180.03|181.25|179.25|0
1654096910000|2022-06-01 15:21:50|182.61|180.61|182.81|180.81|182.81|180.81|182.52|180.52|0
1654096920000|2022-06-01 15:22:00|183.39|181.39|183.39|181.39|183.39|181.39|183.3|181.3|0
1654096930000|2022-06-01 15:22:10|183.59|181.59|183.98|181.98|183.98|181.98|183.59|181.59|0
1654096940000|2022-06-01 15:22:20|183.59|181.59|183.98|181.98|183.98|181.98|183|181|0
1654096950000|2022-06-01 15:22:30|183.2|181.2|183.2|181.2|183.88|181.88|183.2|181.2|0
1654096960000|2022-06-01 15:22:40|182.81|180.81|183|181|183|181|182.22|180.22|0
1654096970000|2022-06-01 15:22:50|183.2|181.2|184.96|182.96|184.96|182.96|183.2|181.2|0
1654096980000|2022-06-01 15:23:00|185.54|183.54|185.54|183.54|185.65|183.65|185.25|183.25|0
1654096990000|2022-06-01 15:23:10|185.74|183.74|186.13|184.13|186.13|184.13|185.74|183.74|0
1654097000000|2022-06-01 15:23:20|186.53|184.53|184.76|182.76|186.53|184.53|184.76|182.76|0
1654097010000|2022-06-01 15:23:30|185.74|183.74|186.33|184.33|186.33|184.33|185.74|183.74|0
1654097020000|2022-06-01 15:23:40|186.52|184.52|187.31|185.31|187.31|185.31|186.52|184.52|0
1654097030000|2022-06-01 15:23:50|186.13|184.13|186.92|184.92|186.92|184.92|186.13|184.13|0
1654097040000|2022-06-01 15:24:00|187.11|185.11|186.52|184.52|187.11|185.11|186.33|184.33|0
1654097050000|2022-06-01 15:24:10|186.82|184.82|187.71|185.71|187.71|185.71|186.82|184.82|0
1654097060000|2022-06-01 15:24:20|187.31|185.31|187.7|185.7|187.7|185.7|186.63|184.63|0
1654097070000|2022-06-01 15:24:30|187.51|185.51|186.72|184.72|187.51|185.51|186.72|184.72|0
1654097080000|2022-06-01 15:24:40|186.82|184.82|186.33|184.33|186.92|184.92|186.33|184.33|0
1654097090000|2022-06-01 15:24:50|186.43|184.43|185.93|183.93|186.43|184.43|185.93|183.93|0
1654097100000|2022-06-01 15:25:00|186.13|184.13|185.09|183.09|186.13|184.13|185.09|183.09|0
1654097110000|2022-06-01 15:25:10|187.31|185.31|187.22|185.22|187.31|185.31|186.73|184.73|0
1654097120000|2022-06-01 15:25:20|187.51|185.51|187.71|185.71|187.71|185.71|187.51|185.51|0
1654097130000|2022-06-01 15:25:30|188.3|186.3|187.9|185.9|188.69|186.69|187.9|185.9|0
1654097140000|2022-06-01 15:25:40|187.71|185.71|187.22|185.22|187.71|185.71|187.12|185.12|0
1654097150000|2022-06-01 15:25:50|187.71|185.71|188.49|186.49|188.49|186.49|187.71|185.71|0
1654097160000|2022-06-01 15:26:00|188.79|186.79|188.3|186.3|188.79|186.79|188.3|186.3|0
1654097170000|2022-06-01 15:26:10|189.08|187.08|189.48|187.48|189.48|187.48|189.08|187.08|0
1654097180000|2022-06-01 15:26:20|189.28|187.28|189.28|187.28|189.38|187.38|189.28|187.28|0
1654097190000|2022-06-01 15:26:30|189.08|187.08|189.87|187.87|189.87|187.87|189.08|187.08|0
1654097200000|2022-06-01 15:26:40|190.07|188.07|190.47|188.47|190.66|188.66|190.07|188.07|0
1654097210000|2022-06-01 15:26:50|191.06|189.06|190.66|188.66|191.06|189.06|190.66|188.66|0
1654097220000|2022-06-01 15:27:00|190.46|188.46|190.46|188.46|190.66|188.66|190.46|188.46|0
1654097230000|2022-06-01 15:27:10|190.86|188.86|190.66|188.66|191.06|189.06|190.66|188.66|0
1654097240000|2022-06-01 15:27:20|190.37|188.37|191.26|189.26|191.26|189.26|190.37|188.37|0
1654097250000|2022-06-01 15:27:30|190.86|188.86|191.06|189.06|191.26|189.26|190.86|188.86|0
1654097260000|2022-06-01 15:27:40|190.66|188.66|189.87|187.87|190.66|188.66|189.87|187.87|0
1654097270000|2022-06-01 15:27:50|189.67|187.67|190.07|188.07|190.07|188.07|189.48|187.48|0
1654097280000|2022-06-01 15:28:00|189.58|187.58|188.49|186.49|189.58|187.58|188.49|186.49|0
1654097290000|2022-06-01 15:28:10|188.29|186.29|187.51|185.51|188.69|186.69|187.51|185.51|0
1654097300000|2022-06-01 15:28:20|187.9|185.9|187.9|185.9|187.9|185.9|187.7|185.7|0
1654097310000|2022-06-01 15:28:30|188.1|186.1|187.51|185.51|188.1|186.1|187.51|185.51|0
1654097320000|2022-06-01 15:28:40|186.92|184.92|186.72|184.72|187.11|185.11|186.72|184.72|0
1654097330000|2022-06-01 15:28:50|186.13|184.13|186.13|184.13|186.33|184.33|186.13|184.13|0
1654097340000|2022-06-01 15:29:00|186.52|184.52|186.33|184.33|186.72|184.72|186.33|184.33|0
1654097350000|2022-06-01 15:29:10|186.52|184.52|186.92|184.92|187.11|185.11|186.52|184.52|0
1654097360000|2022-06-01 15:29:20|187.11|185.11|187.7|185.7|187.7|185.7|187.11|185.11|0
1654097370000|2022-06-01 15:29:30|186.92|184.92|186.92|184.92|187.21|185.21|186.92|184.92|0
1654097380000|2022-06-01 15:29:40|186.72|184.72|186.33|184.33|186.72|184.72|186.33|184.33|0
1654097390000|2022-06-01 15:29:50|186.13|184.13|184.96|182.96|186.13|184.13|184.96|182.96|0
1654097400000|2022-06-01 15:30:00|185.54|183.54|185.74|183.74|185.74|183.74|184.96|182.96|0
1654097410000|2022-06-01 15:30:10|186.13|184.13|186.92|184.92|187.11|185.11|186.13|184.13|0
1654097420000|2022-06-01 15:30:20|185.74|183.74|185.74|183.74|185.94|183.94|185.74|183.74|0
1654097430000|2022-06-01 15:30:30|185.54|183.54|185.15|183.15|185.54|183.54|185.15|183.15|0
1654097440000|2022-06-01 15:30:40|184.96|182.96|186.13|184.13|186.13|184.13|184.96|182.96|0
1654097450000|2022-06-01 15:30:50|186.43|184.43|185.74|183.74|186.43|184.43|185.54|183.54|0
1654097460000|2022-06-01 15:31:00|185.54|183.54|185.74|183.74|186.13|184.13|185.54|183.54|0
1654097470000|2022-06-01 15:31:10|185.15|183.15|183.98|181.98|185.15|183.15|183.98|181.98|0
1654097480000|2022-06-01 15:31:20|184.96|182.96|185.15|183.15|185.15|183.15|184.96|182.96|0
1654097490000|2022-06-01 15:31:30|185.35|183.35|184.57|182.57|185.54|183.54|184.57|182.57|0
1654097500000|2022-06-01 15:31:40|184.18|182.18|183.59|181.59|184.18|182.18|183.59|181.59|0
1654097510000|2022-06-01 15:31:50|183.4|181.4|183.4|181.4|183.79|181.79|183.4|181.4|0
1654097520000|2022-06-01 15:32:00|183.59|181.59|183.2|181.2|183.59|181.59|183.2|181.2|0
1654097530000|2022-06-01 15:32:10|183.01|181.01|183.2|181.2|183.2|181.2|182.81|180.81|0
1654097540000|2022-06-01 15:32:20|183.98|181.98|184.76|182.76|184.76|182.76|183.98|181.98|0
1654097550000|2022-06-01 15:32:30|185.15|183.15|184.96|182.96|185.35|183.35|184.96|182.96|0
1654097560000|2022-06-01 15:32:40|184.76|182.76|185.35|183.35|185.35|183.35|184.76|182.76|0
1654097570000|2022-06-01 15:32:50|185.54|183.54|185.54|183.54|185.74|183.74|185.35|183.35|0
1654097580000|2022-06-01 15:33:00|186.32|184.32|185.35|183.35|186.32|184.32|185.35|183.35|0
1654097590000|2022-06-01 15:33:10|186.13|184.13|185.93|183.93|186.52|184.52|185.93|183.93|0
1654097600000|2022-06-01 15:33:20|186.13|184.13|186.32|184.32|186.32|184.32|186.13|184.13|0
1654097610000|2022-06-01 15:33:30|186.13|184.13|186.91|184.91|187.11|185.11|186.13|184.13|0
1654097620000|2022-06-01 15:33:40|186.71|184.71|186.91|184.91|186.91|184.91|186.71|184.71|0
1654097630000|2022-06-01 15:33:50|187.11|185.11|188.48|186.48|188.48|186.48|187.11|185.11|0
1654097640000|2022-06-01 15:34:00|188.29|186.29|187.11|185.11|188.29|186.29|186.91|184.91|0
1654097650000|2022-06-01 15:34:10|187.01|185.01|187.3|185.3|187.3|185.3|186.52|184.52|0
1654097660000|2022-06-01 15:34:20|186.71|184.71|186.91|184.91|186.91|184.91|186.52|184.52|0
1654097670000|2022-06-01 15:34:30|187.11|185.11|185.73|183.73|187.11|185.11|185.73|183.73|0
1654097680000|2022-06-01 15:34:40|186.32|184.32|186.91|184.91|186.91|184.91|186.32|184.32|0
1654097690000|2022-06-01 15:34:50|186.71|184.71|186.91|184.91|186.91|184.91|186.71|184.71|0
1654097700000|2022-06-01 15:35:00|186.32|184.32|185.54|183.54|186.32|184.32|185.54|183.54|0
1654097710000|2022-06-01 15:35:10|185.93|183.93|186.91|184.91|186.91|184.91|185.93|183.93|0
1654097720000|2022-06-01 15:35:20|187.5|185.5|187.69|185.69|187.69|185.69|187.5|185.5|0
1654097730000|2022-06-01 15:35:30|188.28|186.28|189.27|187.27|189.27|187.27|188.28|186.28|0
1654097740000|2022-06-01 15:35:40|190.06|188.06|189.47|187.47|190.06|188.06|189.47|187.47|0
1654097750000|2022-06-01 15:35:50|189.66|187.66|188.58|186.58|189.66|187.66|188.58|186.58|0
1654097760000|2022-06-01 15:36:00|188.39|186.39|189.27|187.27|189.27|187.27|188.39|186.39|0
1654097770000|2022-06-01 15:36:10|189.66|187.66|189.66|187.66|189.66|187.66|189.47|187.47|0
1654097780000|2022-06-01 15:36:20|189.47|187.47|189.27|187.27|189.47|187.47|188.68|186.68|0
1654097790000|2022-06-01 15:36:30|190.26|188.26|189.86|187.86|190.26|188.26|189.66|187.66|0
1654097800000|2022-06-01 15:36:40|190.06|188.06|190.06|188.06|190.26|188.26|190.06|188.06|0
1654097810000|2022-06-01 15:36:50|190.45|188.45|190.65|188.65|190.65|188.65|190.45|188.45|0
1654097820000|2022-06-01 15:37:00|190.85|188.85|188.87|186.87|190.85|188.85|188.87|186.87|0
1654097830000|2022-06-01 15:37:10|188.28|186.28|189.07|187.07|189.07|187.07|188.28|186.28|0
1654097840000|2022-06-01 15:37:20|188.87|186.87|188.48|186.48|189.07|187.07|188.48|186.48|0
1654097850000|2022-06-01 15:37:30|188.68|186.68|188.68|186.68|188.97|186.97|188.48|186.48|0
1654097860000|2022-06-01 15:37:40|189.07|187.07|189.46|187.46|189.46|187.46|189.07|187.07|0
1654097870000|2022-06-01 15:37:50|189.27|187.27|189.27|187.27|189.27|187.27|188.67|186.67|0
1654097880000|2022-06-01 15:38:00|189.46|187.46|189.37|187.37|189.46|187.46|189.37|187.37|0
1654097890000|2022-06-01 15:38:10|189.07|187.07|188.67|186.67|189.07|187.07|188.48|186.48|0
1654097900000|2022-06-01 15:38:20|188.48|186.48|188.48|186.48|188.78|186.78|188.48|186.48|0
1654097910000|2022-06-01 15:38:30|188.08|186.08|186.9|184.9|188.08|186.08|186.9|184.9|0
1654097920000|2022-06-01 15:38:40|186.71|184.71|186.32|184.32|186.71|184.71|186.22|184.22|0
1654097930000|2022-06-01 15:38:50|186.71|184.71|187.1|185.1|187.1|185.1|186.71|184.71|0
1654097940000|2022-06-01 15:39:00|187.4|185.4|187.49|185.49|187.49|185.49|186.9|184.9|0
1654097950000|2022-06-01 15:39:10|187.69|185.69|188.08|186.08|188.08|186.08|187.69|185.69|0
1654097960000|2022-06-01 15:39:20|188.48|186.48|189.37|187.37|189.37|187.37|188.48|186.48|0
1654097970000|2022-06-01 15:39:30|189.46|187.46|188.67|186.67|189.46|187.46|188.28|186.28|0
1654097980000|2022-06-01 15:39:40|188.58|186.58|187.89|185.89|188.58|186.58|187.89|185.89|0
1654097990000|2022-06-01 15:39:50|188.08|186.08|187.49|185.49|188.08|186.08|187.49|185.49|0
1654098000000|2022-06-01 15:40:00|188.58|186.58|189.46|187.46|189.46|187.46|188.58|186.58|0
1654098010000|2022-06-01 15:40:10|189.66|187.66|188.47|186.47|189.66|187.66|188.47|186.47|0
1654098020000|2022-06-01 15:40:20|189.07|187.07|189.76|187.76|189.76|187.76|189.07|187.07|0
1654098030000|2022-06-01 15:40:30|189.66|187.66|189.46|187.46|189.96|187.96|189.46|187.46|0
1654098040000|2022-06-01 15:40:40|189.85|187.85|190.35|188.35|190.35|188.35|189.85|187.85|0
1654098050000|2022-06-01 15:40:50|191.04|189.04|191.14|189.14|191.14|189.14|190.84|188.84|0
1654098060000|2022-06-01 15:41:00|191.44|189.44|189.66|187.66|191.44|189.44|189.46|187.46|0
1654098070000|2022-06-01 15:41:10|190.25|188.25|190.25|188.25|190.65|188.65|190.25|188.25|0
1654098080000|2022-06-01 15:41:20|190.45|188.45|190.05|188.05|190.45|188.45|190.05|188.05|0
1654098090000|2022-06-01 15:41:30|189.66|187.66|189.36|187.36|189.66|187.66|189.36|187.36|0
1654098100000|2022-06-01 15:41:40|189.85|187.85|190.45|188.45|190.45|188.45|189.85|187.85|0
1654098110000|2022-06-01 15:41:50|190.64|188.64|190.84|188.84|190.84|188.84|190.64|188.64|0
1654098120000|2022-06-01 15:42:00|191.14|189.14|192.23|190.23|192.23|190.23|191.14|189.14|0
1654098130000|2022-06-01 15:42:10|192.03|190.03|192.03|190.03|192.03|190.03|191.83|189.83|0
1654098140000|2022-06-01 15:42:20|191.24|189.24|190.25|188.25|191.24|189.24|190.25|188.25|0
1654098150000|2022-06-01 15:42:30|190.64|188.64|190.84|188.84|190.84|188.84|190.64|188.64|0
1654098160000|2022-06-01 15:42:40|191.04|189.04|191.83|189.83|191.83|189.83|191.04|189.04|0
1654098170000|2022-06-01 15:42:50|192.43|190.43|192.63|190.63|192.83|190.83|192.43|190.43|0
1654098180000|2022-06-01 15:43:00|192.83|190.83|193.22|191.22|193.22|191.22|192.83|190.83|0
1654098190000|2022-06-01 15:43:10|192.83|190.83|191.83|189.83|192.83|190.83|191.83|189.83|0
1654098200000|2022-06-01 15:43:20|192.23|190.23|192.23|190.23|192.23|190.23|191.43|189.43|0
1654098210000|2022-06-01 15:43:30|191.93|189.93|191.63|189.63|191.93|189.93|191.63|189.63|0
1654098220000|2022-06-01 15:43:40|191.24|189.24|192.13|190.13|192.13|190.13|191.24|189.24|0
1654098230000|2022-06-01 15:43:50|192.23|190.23|191.83|189.83|192.23|190.23|191.83|189.83|0
1654098240000|2022-06-01 15:44:00|192.03|190.03|192.43|190.43|192.43|190.43|191.63|189.63|0
1654098250000|2022-06-01 15:44:10|192.63|190.63|192.82|190.82|192.82|190.82|192.43|190.43|0
1654098260000|2022-06-01 15:44:20|192.23|190.23|192.23|190.23|192.23|190.23|191.83|189.83|0
1654098270000|2022-06-01 15:44:30|192.62|190.62|192.82|190.82|193.02|191.02|192.62|190.62|0
1654098280000|2022-06-01 15:44:40|193.22|191.22|193.22|191.22|193.42|191.42|193.22|191.22|0
1654098290000|2022-06-01 15:44:50|194.02|192.02|194.02|192.02|194.02|192.02|193.82|191.82|0
1654098300000|2022-06-01 15:45:00|194.42|192.42|194.82|192.82|194.82|192.82|194.22|192.22|0
1654098310000|2022-06-01 15:45:10|195.02|193.02|193.92|191.92|195.02|193.02|193.62|191.62|0
1654098320000|2022-06-01 15:45:20|193.62|191.62|194.42|192.42|194.42|192.42|193.62|191.62|0
1654098330000|2022-06-01 15:45:30|193.82|191.82|192.82|190.82|193.82|191.82|192.82|190.82|0
1654098340000|2022-06-01 15:45:40|192.53|190.53|192.62|190.62|193.02|191.02|192.53|190.53|0
1654098350000|2022-06-01 15:45:50|192.82|190.82|191.83|189.83|192.82|190.82|191.83|189.83|0
1654098360000|2022-06-01 15:46:00|192.03|190.03|192.03|190.03|192.62|190.62|192.03|190.03|0
1654098370000|2022-06-01 15:46:10|191.04|189.04|191.04|189.04|191.04|189.04|190.64|188.64|0
1654098380000|2022-06-01 15:46:20|190.84|188.84|190.64|188.64|190.84|188.84|190.64|188.64|0
1654098390000|2022-06-01 15:46:30|191.03|189.03|191.03|189.03|191.03|189.03|190.84|188.84|0
1654098400000|2022-06-01 15:46:40|191.34|189.34|190.64|188.64|191.34|189.34|190.64|188.64|0
1654098410000|2022-06-01 15:46:50|190.84|188.84|191.14|189.14|191.14|189.14|190.74|188.74|0
1654098420000|2022-06-01 15:47:00|191.63|189.63|190.64|188.64|191.63|189.63|190.64|188.64|0
1654098430000|2022-06-01 15:47:10|190.04|188.04|191.03|189.03|191.03|189.03|190.04|188.04|0
1654098440000|2022-06-01 15:47:20|191.23|189.23|190.84|188.84|191.63|189.63|190.84|188.84|0
1654098450000|2022-06-01 15:47:30|191.23|189.23|191.63|189.63|191.63|189.63|191.23|189.23|0
1654098460000|2022-06-01 15:47:40|191.33|189.33|192.62|190.62|192.62|190.62|191.33|189.33|0
1654098470000|2022-06-01 15:47:50|192.02|190.02|192.62|190.62|192.62|190.62|192.02|190.02|0
1654098480000|2022-06-01 15:48:00|192.72|190.72|192.22|190.22|192.72|190.72|192.22|190.22|0
1654098490000|2022-06-01 15:48:10|192.62|190.62|193.42|191.42|193.62|191.62|192.42|190.42|0
1654098500000|2022-06-01 15:48:20|193.62|191.62|193.81|191.81|193.81|191.81|193.32|191.32|0
1654098510000|2022-06-01 15:48:30|193.42|191.42|193.62|191.62|193.92|191.92|193.42|191.42|0
1654098520000|2022-06-01 15:48:40|193.81|191.81|192.62|190.62|193.81|191.81|192.62|190.62|0
1654098530000|2022-06-01 15:48:50|192.42|190.42|192.22|190.22|192.52|190.52|192.13|190.13|0
1654098540000|2022-06-01 15:49:00|191.81|189.81|191.79|189.79|192.19|190.19|191.79|189.79|0
1654098550000|2022-06-01 15:49:10|191.4|189.4|192.19|190.19|192.19|190.19|191.4|189.4|0
1654098560000|2022-06-01 15:49:20|192.38|190.38|192.58|190.58|192.98|190.98|192.38|190.38|0
1654098570000|2022-06-01 15:49:30|193.38|191.38|194.37|192.37|194.37|192.37|192.98|190.98|0
1654098580000|2022-06-01 15:49:40|194.17|192.17|193.97|191.97|194.17|192.17|193.57|191.57|0
1654098590000|2022-06-01 15:49:50|194.17|192.17|195.36|193.36|195.36|193.36|194.17|192.17|0
1654098600000|2022-06-01 15:50:00|195.56|193.56|195.64|193.64|195.96|193.96|195.56|193.56|0
1654098610000|2022-06-01 15:50:10|195.44|193.44|195.84|193.84|195.84|193.84|195.44|193.44|0
1654098620000|2022-06-01 15:50:20|195.64|193.64|196.44|194.44|196.44|194.44|195.64|193.64|0
1654098630000|2022-06-01 15:50:30|196.24|194.24|195.24|193.24|196.44|194.44|195.24|193.24|0
1654098640000|2022-06-01 15:50:40|194.84|192.84|195.84|193.84|195.84|193.84|194.64|192.64|0
1654098650000|2022-06-01 15:50:50|194.84|192.84|194.44|192.44|194.84|192.84|194.04|192.04|0
1654098660000|2022-06-01 15:51:00|194.35|192.35|194.44|192.44|195.24|193.24|194.35|192.35|0
1654098670000|2022-06-01 15:51:10|194.15|192.15|193.65|191.65|194.15|192.15|193.65|191.65|0
1654098680000|2022-06-01 15:51:20|193.45|191.45|194.04|192.04|194.04|192.04|193.45|191.45|0
1654098690000|2022-06-01 15:51:30|194.24|192.24|194.84|192.84|194.84|192.84|194.24|192.24|0
1654098700000|2022-06-01 15:51:40|194.35|192.35|195.04|193.04|195.04|193.04|194.35|192.35|0
1654098710000|2022-06-01 15:51:50|195.64|193.64|195.44|193.44|195.64|193.64|195.44|193.44|0
1654098720000|2022-06-01 15:52:00|195.24|193.24|195.24|193.24|195.54|193.54|195.24|193.24|0
1654098730000|2022-06-01 15:52:10|195.44|193.44|195.04|193.04|195.84|193.84|195.04|193.04|0
1654098740000|2022-06-01 15:52:20|194.84|192.84|194.24|192.24|194.84|192.84|194.24|192.24|0
1654098750000|2022-06-01 15:52:30|193.45|191.45|194.24|192.24|194.24|192.24|193.45|191.45|0
1654098760000|2022-06-01 15:52:40|193.95|191.95|194.44|192.44|194.44|192.44|193.95|191.95|0
1654098770000|2022-06-01 15:52:50|194.24|192.24|193.84|191.84|194.24|192.24|193.64|191.64|0
1654098780000|2022-06-01 15:53:00|194.04|192.04|195.04|193.04|195.04|193.04|194.04|192.04|0
1654098790000|2022-06-01 15:53:10|195.24|193.24|195.83|193.83|196.43|194.43|195.04|193.04|0
1654098800000|2022-06-01 15:53:20|195.04|193.04|194.64|192.64|195.04|193.04|194.64|192.64|0
1654098810000|2022-06-01 15:53:30|194.24|192.24|194.24|192.24|194.24|192.24|193.84|191.84|0
1654098820000|2022-06-01 15:53:40|194.44|192.44|193.64|191.64|194.44|192.44|193.64|191.64|0
1654098830000|2022-06-01 15:53:50|193.25|191.25|193.44|191.44|193.44|191.44|193.25|191.25|0
1654098840000|2022-06-01 15:54:00|193.25|191.25|192.65|190.65|193.25|191.25|192.65|190.65|0
1654098850000|2022-06-01 15:54:10|192.85|190.85|192.85|190.85|192.85|190.85|192.65|190.65|0
1654098860000|2022-06-01 15:54:20|192.06|190.06|192.65|190.65|192.65|190.65|192.06|190.06|0
1654098870000|2022-06-01 15:54:30|192.85|190.85|192.25|190.25|192.85|190.85|192.06|190.06|0
1654098880000|2022-06-01 15:54:40|192.06|190.06|191.86|189.86|192.06|190.06|191.86|189.86|0
1654098890000|2022-06-01 15:54:50|192.25|190.25|192.65|190.65|192.65|190.65|191.66|189.66|0
1654098900000|2022-06-01 15:55:00|192.06|190.06|192.65|190.65|192.65|190.65|192.06|190.06|0
1654098910000|2022-06-01 15:55:10|192.45|190.45|191.66|189.66|192.45|190.45|191.66|189.66|0
1654098920000|2022-06-01 15:55:20|191.26|189.26|191.46|189.46|191.66|189.66|191.26|189.26|0
1654098930000|2022-06-01 15:55:30|191.26|189.26|190.67|188.67|191.26|189.26|190.67|188.67|0
1654098940000|2022-06-01 15:55:40|190.28|188.28|191.07|189.07|191.07|189.07|190.28|188.28|0
1654098950000|2022-06-01 15:55:50|191.26|189.26|191.56|189.56|191.56|189.56|191.26|189.26|0
1654098960000|2022-06-01 15:56:00|191.66|189.66|190.38|188.38|191.66|189.66|190.38|188.38|0
1654098970000|2022-06-01 15:56:10|190.28|188.28|190.67|188.67|190.67|188.67|190.08|188.08|0
1654098980000|2022-06-01 15:56:20|191.66|189.66|192.25|190.25|192.25|190.25|191.66|189.66|0
1654098990000|2022-06-01 15:56:30|192.05|190.05|190.47|188.47|192.05|190.05|190.47|188.47|0
1654099000000|2022-06-01 15:56:40|190.87|188.87|191.66|189.66|191.66|189.66|190.87|188.87|0
1654099010000|2022-06-01 15:56:50|191.46|189.46|191.86|189.86|191.86|189.86|191.26|189.26|0
1654099020000|2022-06-01 15:57:00|192.05|190.05|192.65|190.65|192.65|190.65|192.05|190.05|0
1654099030000|2022-06-01 15:57:10|192.84|190.84|192.45|190.45|192.84|190.84|192.45|190.45|0
1654099040000|2022-06-01 15:57:20|192.65|190.65|193.44|191.44|193.84|191.84|192.65|190.65|0
1654099050000|2022-06-01 15:57:30|193.84|191.84|192.45|190.45|193.84|191.84|192.45|190.45|0
1654099060000|2022-06-01 15:57:40|192.95|190.95|192.45|190.45|192.95|190.95|192.25|190.25|0
1654099070000|2022-06-01 15:57:50|192.84|190.84|192.84|190.84|192.84|190.84|192.84|190.84|0
1654099080000|2022-06-01 15:58:00|193.24|191.24|191.96|189.96|193.24|191.24|191.96|189.96|0
1654099090000|2022-06-01 15:58:10|192.55|190.55|192.84|190.84|192.84|190.84|192.45|190.45|0
1654099100000|2022-06-01 15:58:20|192.05|190.05|192.84|190.84|192.84|190.84|191.85|189.85|0
1654099110000|2022-06-01 15:58:30|192.55|190.55|192.84|190.84|193.04|191.04|192.55|190.55|0
1654099120000|2022-06-01 15:58:40|193.04|191.04|193.34|191.34|193.44|191.44|193.04|191.04|0
1654099130000|2022-06-01 15:58:50|194.03|192.03|194.03|192.03|194.23|192.23|194.03|192.03|0
1654099140000|2022-06-01 15:59:00|194.43|192.43|195.03|193.03|195.03|193.03|194.23|192.23|0
1654099150000|2022-06-01 15:59:10|194.63|192.63|194.43|192.43|195.03|193.03|194.43|192.43|0
1654099160000|2022-06-01 15:59:20|194.83|192.83|194.14|192.14|194.83|192.83|194.14|192.14|0
1654099170000|2022-06-01 15:59:30|194.03|192.03|193.83|191.83|194.03|192.03|193.44|191.44|0
1654099180000|2022-06-01 15:59:40|194.03|192.03|194.63|192.63|194.63|192.63|194.03|192.03|0
1654099190000|2022-06-01 15:59:50|194.43|192.43|194.53|192.53|194.53|192.53|194.43|192.43|0
1654099200000|2022-06-01 16:00:00|194.83|192.83|193.83|191.83|194.83|192.83|193.83|191.83|0
1654099210000|2022-06-01 16:00:10|194.03|192.03|193.64|191.64|194.43|192.43|193.64|191.64|0
1654099220000|2022-06-01 16:00:20|193.83|191.83|194.23|192.23|194.23|192.23|193.63|191.63|0
1654099230000|2022-06-01 16:00:30|195.03|193.03|195.03|193.03|195.03|193.03|195.03|193.03|0
1654099240000|2022-06-01 16:00:40|194.83|192.83|195.43|193.43|195.43|193.43|194.83|192.83|0
1654099250000|2022-06-01 16:00:50|195.53|193.53|196.73|194.73|196.73|194.73|195.53|193.53|0
1654099260000|2022-06-01 16:01:00|196.82|194.82|196.82|194.82|196.82|194.82|196.42|194.42|0
1654099270000|2022-06-01 16:01:10|197.02|195.02|197.42|195.42|197.42|195.42|197.02|195.02|0
1654099280000|2022-06-01 16:01:20|197.02|195.02|196.42|194.42|197.02|195.02|196.42|194.42|0
1654099290000|2022-06-01 16:01:30|196.82|194.82|196.22|194.22|196.82|194.82|196.22|194.22|0
1654099300000|2022-06-01 16:01:40|196.02|194.02|197.42|195.42|197.42|195.42|196.02|194.02|0
1654099310000|2022-06-01 16:01:50|197.22|195.22|197.33|195.33|197.33|195.33|197.22|195.22|0
1654099320000|2022-06-01 16:02:00|197.22|195.22|197.42|195.42|197.62|195.62|197.22|195.22|0
1654099330000|2022-06-01 16:02:10|197.33|195.33|197.82|195.82|197.82|195.82|197.33|195.33|0
1654099340000|2022-06-01 16:02:20|197.62|195.62|197.42|195.42|197.82|195.82|197.42|195.42|0
1654099350000|2022-06-01 16:02:30|196.22|194.22|195.62|193.62|196.22|194.22|195.62|193.62|0
1654099360000|2022-06-01 16:02:40|195.42|193.42|195.82|193.82|195.82|193.82|195.22|193.22|0
1654099370000|2022-06-01 16:02:50|195.22|193.22|195.62|193.62|195.62|193.62|194.83|192.83|0
1654099380000|2022-06-01 16:03:00|195.02|193.02|195.62|193.62|195.62|193.62|195.02|193.02|0
1654099390000|2022-06-01 16:03:10|195.82|193.82|196.62|194.62|196.62|194.62|195.82|193.82|0
1654099400000|2022-06-01 16:03:20|196.42|194.42|196.22|194.22|196.42|194.42|195.82|193.82|0
1654099410000|2022-06-01 16:03:30|196.42|194.42|196.22|194.22|196.42|194.42|196.22|194.22|0
1654099420000|2022-06-01 16:03:40|196.82|194.82|197.22|195.22|197.22|195.22|196.82|194.82|0
1654099430000|2022-06-01 16:03:50|197.62|195.62|197.42|195.42|197.82|195.82|197.42|195.42|0
1654099440000|2022-06-01 16:04:00|197.82|195.82|197.42|195.42|197.82|195.82|197.32|195.32|0
1654099450000|2022-06-01 16:04:10|197.62|195.62|198.02|196.02|198.02|196.02|197.62|195.62|0
1654099460000|2022-06-01 16:04:20|197.42|195.42|197.82|195.82|197.82|195.82|197.42|195.42|0
1654099470000|2022-06-01 16:04:30|198.02|196.02|197.22|195.22|198.02|196.02|197.02|195.02|0
1654099480000|2022-06-01 16:04:40|196.62|194.62|196.42|194.42|196.62|194.62|196.42|194.42|0
1654099490000|2022-06-01 16:04:50|196.62|194.62|196.62|194.62|196.72|194.72|196.62|194.62|0
1654099500000|2022-06-01 16:05:00|197.02|195.02|197.12|195.12|197.12|195.12|196.82|194.82|0
1654099510000|2022-06-01 16:05:10|195.42|193.42|194.82|192.82|195.42|193.42|194.23|192.23|0
1654099520000|2022-06-01 16:05:20|195.62|193.62|194.82|192.82|195.82|193.82|194.82|192.82|0
1654099530000|2022-06-01 16:05:30|194.53|192.53|194.82|192.82|194.82|192.82|194.53|192.53|0
1654099540000|2022-06-01 16:05:40|195.22|193.22|195.22|193.22|195.22|193.22|194.93|192.93|0
1654099550000|2022-06-01 16:05:50|194.22|192.22|192.83|190.83|194.22|192.22|192.83|190.83|0
1654099560000|2022-06-01 16:06:00|193.53|191.53|192.44|190.44|193.53|191.53|192.24|190.24|0
1654099570000|2022-06-01 16:06:10|192.64|190.64|192.64|190.64|193.23|191.23|192.64|190.64|0
1654099580000|2022-06-01 16:06:20|192.83|190.83|192.64|190.64|192.83|190.83|192.64|190.64|0
1654099590000|2022-06-01 16:06:30|192.24|190.24|193.43|191.43|193.53|191.53|192.24|190.24|0
1654099600000|2022-06-01 16:06:40|193.83|191.83|193.83|191.83|193.83|191.83|193.53|191.53|0
1654099610000|2022-06-01 16:06:50|194.22|192.22|194.22|192.22|194.42|192.42|193.83|191.83|0
1654099620000|2022-06-01 16:07:00|194.42|192.42|194.02|192.02|194.42|192.42|193.83|191.83|0
1654099630000|2022-06-01 16:07:10|194.42|192.42|194.02|192.02|194.42|192.42|194.02|192.02|0
1654099640000|2022-06-01 16:07:20|193.83|191.83|193.82|191.82|193.83|191.83|193.73|191.73|0
1654099650000|2022-06-01 16:07:30|193.63|191.63|193.43|191.43|193.63|191.63|193.43|191.43|0
1654099660000|2022-06-01 16:07:40|193.23|191.23|192.63|190.63|193.23|191.23|192.63|190.63|0
1654099670000|2022-06-01 16:07:50|192.83|190.83|193.63|191.63|193.63|191.63|192.83|190.83|0
1654099680000|2022-06-01 16:08:00|193.03|191.03|192.24|190.24|193.03|191.03|192.24|190.24|0
1654099690000|2022-06-01 16:08:10|193.23|191.23|193.23|191.23|193.23|191.23|193.03|191.03|0
1654099700000|2022-06-01 16:08:20|193.43|191.43|193.82|191.82|193.82|191.82|193.43|191.43|0
1654099710000|2022-06-01 16:08:30|194.02|192.02|194.22|192.22|194.22|192.22|193.43|191.43|0
1654099720000|2022-06-01 16:08:40|194.42|192.42|194.82|192.82|194.82|192.82|194.42|192.42|0
1654099730000|2022-06-01 16:08:50|195.02|193.02|194.82|192.82|195.02|193.02|194.82|192.82|0
1654099740000|2022-06-01 16:09:00|194.62|192.62|194.62|192.62|194.82|192.82|194.62|192.62|0
1654099750000|2022-06-01 16:09:10|194.13|192.13|193.62|191.62|194.13|192.13|193.62|191.62|0
1654099760000|2022-06-01 16:09:20|193.43|191.43|194.22|192.22|194.22|192.22|193.43|191.43|0
1654099770000|2022-06-01 16:09:30|194.12|192.12|193.62|191.62|194.22|192.22|193.62|191.62|0
1654099780000|2022-06-01 16:09:40|193.82|191.82|193.23|191.23|193.82|191.82|193.23|191.23|0
1654099790000|2022-06-01 16:09:50|193.62|191.62|194.42|192.42|194.42|192.42|193.62|191.62|0
1654099800000|2022-06-01 16:10:00|195.02|193.02|195.61|193.61|195.61|193.61|195.02|193.02|0
1654099810000|2022-06-01 16:10:10|196.41|194.41|196.41|194.41|196.41|194.41|195.92|193.92|0
1654099820000|2022-06-01 16:10:20|196.12|194.12|197.41|195.41|197.41|195.41|196.12|194.12|0
1654099830000|2022-06-01 16:10:30|197.81|195.81|198.01|196.01|198.01|196.01|197.81|195.81|0
1654099840000|2022-06-01 16:10:40|197.81|195.81|197.61|195.61|197.81|195.81|197.61|195.61|0
1654099850000|2022-06-01 16:10:50|198.01|196.01|198.01|196.01|198.01|196.01|197.81|195.81|0
1654099860000|2022-06-01 16:11:00|197.41|195.41|196.81|194.81|197.41|195.41|196.81|194.81|0
1654099870000|2022-06-01 16:11:10|197.01|195.01|196.61|194.61|197.01|195.01|196.21|194.21|0
1654099880000|2022-06-01 16:11:20|196.41|194.41|197.21|195.21|197.21|195.21|196.41|194.41|0
1654099890000|2022-06-01 16:11:30|197.01|195.01|197.61|195.61|197.61|195.61|196.72|194.72|0
1654099900000|2022-06-01 16:11:40|197.41|195.41|197.81|195.81|197.81|195.81|197.21|195.21|0
1654099910000|2022-06-01 16:11:50|197.32|195.32|198.01|196.01|198.01|196.01|197.32|195.32|0
1654099920000|2022-06-01 16:12:00|198.21|196.21|198.41|196.41|198.41|196.41|198.21|196.21|0
1654099930000|2022-06-01 16:12:10|198.21|196.21|197.41|195.41|198.21|196.21|197.41|195.41|0
1654099940000|2022-06-01 16:12:20|197.01|195.01|197.01|195.01|197.01|195.01|196.81|194.81|0
1654099950000|2022-06-01 16:12:30|197.61|195.61|197.81|195.81|197.81|195.81|197.61|195.61|0
1654099960000|2022-06-01 16:12:40|197.61|195.61|198.61|196.61|198.61|196.61|197.61|195.61|0
1654099970000|2022-06-01 16:12:50|199.02|197.02|199.02|197.02|199.02|197.02|198.81|196.81|0
1654099980000|2022-06-01 16:13:00|198.41|196.41|197.81|195.81|198.41|196.41|197.81|195.81|0
1654099990000|2022-06-01 16:13:10|197.41|195.41|196.21|194.21|197.41|195.41|196.21|194.21|0
1654100000000|2022-06-01 16:13:20|196.01|194.01|195.61|193.61|196.01|194.01|195.61|193.61|0
1654100010000|2022-06-01 16:13:30|196.21|194.21|196.61|194.61|197.01|195.01|196.21|194.21|0
1654100020000|2022-06-01 16:13:40|196.21|194.21|196.21|194.21|197.01|195.01|196.21|194.21|0
1654100030000|2022-06-01 16:13:50|196.01|194.01|196.01|194.01|196.01|194.01|195.81|193.81|0
1654100040000|2022-06-01 16:14:00|195.41|193.41|195.81|193.81|195.81|193.81|195.41|193.41|0
1654100050000|2022-06-01 16:14:10|195.41|193.41|195.61|193.61|195.81|193.81|195.41|193.41|0
1654100060000|2022-06-01 16:14:20|195.01|193.01|195.01|193.01|195.21|193.21|194.91|192.91|0
1654100070000|2022-06-01 16:14:30|195.21|193.21|194.01|192.01|195.21|193.21|194.01|192.01|0
1654100080000|2022-06-01 16:14:40|193.82|191.82|194.21|192.21|194.21|192.21|193.82|191.82|0
1654100090000|2022-06-01 16:14:50|194.41|192.41|193.82|191.82|194.41|192.41|193.82|191.82|0
1654100100000|2022-06-01 16:15:00|194.01|192.01|194.52|192.52|194.52|192.52|193.82|191.82|0
1654100110000|2022-06-01 16:15:10|193.82|191.82|193.42|191.42|194.01|192.01|193.42|191.42|0
1654100120000|2022-06-01 16:15:20|193.02|191.02|192.43|190.43|193.02|191.02|192.23|190.23|0
1654100130000|2022-06-01 16:15:30|191.83|189.83|191.44|189.44|191.83|189.83|191.44|189.44|0
1654100140000|2022-06-01 16:15:40|191.04|189.04|192.03|190.03|192.03|190.03|191.04|189.04|0
1654100150000|2022-06-01 16:15:50|191.63|189.63|191.44|189.44|191.63|189.63|191.24|189.24|0
1654100160000|2022-06-01 16:16:00|191.04|189.04|190.45|188.45|191.04|189.04|190.45|188.45|0
1654100170000|2022-06-01 16:16:10|190.25|188.25|191.04|189.04|191.04|189.04|190.25|188.25|0
1654100180000|2022-06-01 16:16:20|191.24|189.24|191.04|189.04|191.63|189.63|191.04|189.04|0
1654100190000|2022-06-01 16:16:30|190.84|188.84|191.24|189.24|191.24|189.24|190.84|188.84|0
1654100200000|2022-06-01 16:16:40|191.04|189.04|191.04|189.04|191.44|189.44|191.04|189.04|0
1654100210000|2022-06-01 16:16:50|190.84|188.84|190.45|188.45|190.84|188.84|190.45|188.45|0
1654100220000|2022-06-01 16:17:00|190.25|188.25|190.25|188.25|190.45|188.45|190.25|188.25|0
1654100230000|2022-06-01 16:17:10|190.64|188.64|191.83|189.83|191.83|189.83|190.64|188.64|0
1654100240000|2022-06-01 16:17:20|191.63|189.63|191.63|189.63|192.03|190.03|191.63|189.63|0
1654100250000|2022-06-01 16:17:30|192.62|190.62|192.42|190.42|193.02|191.02|192.42|190.42|0
1654100260000|2022-06-01 16:17:40|192.62|190.62|192.33|190.33|192.62|190.62|192.13|190.13|0
1654100270000|2022-06-01 16:17:50|192.62|190.62|192.03|190.03|192.62|190.62|192.03|190.03|0
1654100280000|2022-06-01 16:18:00|192.82|190.82|193.22|191.22|193.41|191.41|192.82|190.82|0
1654100290000|2022-06-01 16:18:10|192.82|190.82|193.02|191.02|193.22|191.22|192.82|190.82|0
1654100300000|2022-06-01 16:18:20|193.61|191.61|193.41|191.41|193.61|191.61|193.41|191.41|0
1654100310000|2022-06-01 16:18:30|193.22|191.22|193.41|191.41|193.41|191.41|193.22|191.22|0
1654100320000|2022-06-01 16:18:40|193.61|191.61|193.61|191.61|193.61|191.61|193.61|191.61|0
1654100330000|2022-06-01 16:18:50|193.91|191.91|193.41|191.41|193.91|191.91|193.41|191.41|0
1654100340000|2022-06-01 16:19:00|193.61|191.61|192.82|190.82|193.61|191.61|192.82|190.82|0
1654100350000|2022-06-01 16:19:10|192.22|190.22|193.81|191.81|193.81|191.81|192.22|190.22|0
1654100360000|2022-06-01 16:19:20|193.41|191.41|192.62|190.62|193.61|191.61|192.62|190.62|0
1654100370000|2022-06-01 16:19:30|192.03|190.03|192.02|190.02|192.03|190.03|191.83|189.83|0
1654100380000|2022-06-01 16:19:40|191.23|189.23|190.64|188.64|191.43|189.43|190.64|188.64|0
1654100390000|2022-06-01 16:19:50|190.44|188.44|190.25|188.25|190.44|188.44|190.25|188.25|0
1654100400000|2022-06-01 16:20:00|190.05|188.05|190.84|188.84|190.84|188.84|190.05|188.05|0
1654100410000|2022-06-01 16:20:10|190.44|188.44|190.64|188.64|190.64|188.64|190.25|188.25|0
1654100420000|2022-06-01 16:20:20|190.25|188.25|190.44|188.44|190.84|188.84|190.25|188.25|0
1654100430000|2022-06-01 16:20:30|190.64|188.64|189.85|187.85|190.64|188.64|189.85|187.85|0
1654100440000|2022-06-01 16:20:40|189.95|187.95|189.46|187.46|189.95|187.95|189.46|187.46|0
1654100450000|2022-06-01 16:20:50|189.06|187.06|188.67|186.67|189.06|187.06|188.67|186.67|0
1654100460000|2022-06-01 16:21:00|189.56|187.56|190.25|188.25|190.25|188.25|189.56|187.56|0
1654100470000|2022-06-01 16:21:10|189.65|187.65|189.06|187.06|189.65|187.65|189.06|187.06|0
1654100480000|2022-06-01 16:21:20|189.46|187.46|190.05|188.05|190.05|188.05|189.46|187.46|0
1654100490000|2022-06-01 16:21:30|189.76|187.76|189.95|187.95|189.95|187.95|189.76|187.76|0
1654100500000|2022-06-01 16:21:40|190.05|188.05|189.95|187.95|190.64|188.64|189.85|187.85|0
1654100510000|2022-06-01 16:21:50|190.24|188.24|190.05|188.05|190.24|188.24|190.05|188.05|0
1654100520000|2022-06-01 16:22:00|189.85|187.85|189.06|187.06|189.85|187.85|189.06|187.06|0
1654100530000|2022-06-01 16:22:10|188.87|186.87|189.26|187.26|189.26|187.26|188.87|186.87|0
1654100540000|2022-06-01 16:22:20|188.87|186.87|188.47|186.47|188.87|186.87|188.28|186.28|0
1654100550000|2022-06-01 16:22:30|188.67|186.67|188.28|186.28|188.67|186.67|188.28|186.28|0
1654100560000|2022-06-01 16:22:40|188.57|186.57|188.87|186.87|188.87|186.87|188.38|186.38|0
1654100570000|2022-06-01 16:22:50|188.67|186.67|188.57|186.57|188.67|186.67|188.47|186.47|0
1654100580000|2022-06-01 16:23:00|188.87|186.87|189.26|187.26|189.26|187.26|188.87|186.87|0
1654100590000|2022-06-01 16:23:10|189.16|187.16|189.06|187.06|189.65|187.65|189.06|187.06|0
1654100600000|2022-06-01 16:23:20|188.47|186.47|188.47|186.47|188.47|186.47|188.47|186.47|0
1654100610000|2022-06-01 16:23:30|188.28|186.28|188.47|186.47|188.57|186.57|188.28|186.28|0
1654100620000|2022-06-01 16:23:40|188.08|186.08|188.28|186.28|188.67|186.67|188.08|186.08|0
1654100630000|2022-06-01 16:23:50|188.47|186.47|188.67|186.67|188.67|186.67|188.28|186.28|0
1654100640000|2022-06-01 16:24:00|188.38|186.38|188.86|186.86|188.86|186.86|188.38|186.38|0
1654100650000|2022-06-01 16:24:10|189.06|187.06|189.26|187.26|189.45|187.45|189.06|187.06|0
1654100660000|2022-06-01 16:24:20|189.65|187.65|189.45|187.45|189.65|187.65|189.45|187.45|0
1654100670000|2022-06-01 16:24:30|189.26|187.26|189.65|187.65|189.85|187.85|189.26|187.26|0
1654100680000|2022-06-01 16:24:40|189.26|187.26|189.06|187.06|189.45|187.45|189.06|187.06|0
1654100690000|2022-06-01 16:24:50|189.45|187.45|189.26|187.26|189.45|187.45|189.06|187.06|0
1654100700000|2022-06-01 16:25:00|189.45|187.45|189.26|187.26|189.45|187.45|189.26|187.26|0
1654100710000|2022-06-01 16:25:10|189.85|187.85|189.85|187.85|189.85|187.85|189.55|187.55|0
1654100720000|2022-06-01 16:25:20|189.55|187.55|189.06|187.06|189.55|187.55|189.06|187.06|0
1654100730000|2022-06-01 16:25:30|189.26|187.26|188.86|186.86|189.65|187.65|188.86|186.86|0
1654100740000|2022-06-01 16:25:40|189.06|187.06|190.04|188.04|190.04|188.04|189.06|187.06|0
1654100750000|2022-06-01 16:25:50|190.83|188.83|191.03|189.03|191.03|189.03|190.83|188.83|0
1654100760000|2022-06-01 16:26:00|191.23|189.23|191.62|189.62|191.62|189.62|191.03|189.03|0
1654100770000|2022-06-01 16:26:10|191.82|189.82|191.82|189.82|192.21|190.21|191.82|189.82|0
1654100780000|2022-06-01 16:26:20|191.62|189.62|190.63|188.63|191.62|189.62|190.63|188.63|0
1654100790000|2022-06-01 16:26:30|190.44|188.44|191.23|189.23|191.23|189.23|190.44|188.44|0
1654100800000|2022-06-01 16:26:40|191.03|189.03|190.83|188.83|191.23|189.23|190.83|188.83|0
1654100810000|2022-06-01 16:26:50|190.74|188.74|190.83|188.83|191.03|189.03|190.74|188.74|0
1654100820000|2022-06-01 16:27:00|191.03|189.03|190.63|188.63|191.03|189.03|190.63|188.63|0
1654100830000|2022-06-01 16:27:10|190.83|188.83|190.43|188.43|190.83|188.83|190.43|188.43|0
1654100840000|2022-06-01 16:27:20|191.03|189.03|190.43|188.43|191.03|189.03|190.43|188.43|0
1654100850000|2022-06-01 16:27:30|190.04|188.04|190.04|188.04|190.24|188.24|190.04|188.04|0
1654100860000|2022-06-01 16:27:40|190.24|188.24|190.24|188.24|190.43|188.43|190.24|188.24|0
1654100870000|2022-06-01 16:27:50|189.84|187.84|189.84|187.84|189.84|187.84|189.45|187.45|0
1654100880000|2022-06-01 16:28:00|190.04|188.04|190.04|188.04|190.04|188.04|190.04|188.04|0
1654100890000|2022-06-01 16:28:10|189.84|187.84|189.45|187.45|189.84|187.84|189.45|187.45|0
1654100900000|2022-06-01 16:28:20|190.04|188.04|190.43|188.43|190.43|188.43|190.04|188.04|0
1654100910000|2022-06-01 16:28:30|190.04|188.04|190.63|188.63|190.83|188.83|190.04|188.04|0
1654100920000|2022-06-01 16:28:40|191.03|189.03|191.22|189.22|191.22|189.22|191.02|189.02|0
1654100930000|2022-06-01 16:28:50|191.62|189.62|192.21|190.21|192.21|190.21|191.62|189.62|0
1654100940000|2022-06-01 16:29:00|192.41|190.41|192.61|190.61|192.61|190.61|192.21|190.21|0
1654100950000|2022-06-01 16:29:10|192.81|190.81|192.61|190.61|192.81|190.81|192.61|190.61|0
1654100960000|2022-06-01 16:29:20|192.81|190.81|193.2|191.2|193.2|191.2|192.81|190.81|0
1654100970000|2022-06-01 16:29:30|193.6|191.6|193|191|193.6|191.6|193|191|0
1654100980000|2022-06-01 16:29:40|194|192|194|192|194.39|192.39|194|192|0
1654100990000|2022-06-01 16:29:50|194.39|192.39|195.19|193.19|195.19|193.19|194.39|192.39|0
1654101000000|2022-06-01 16:30:00|195.59|193.59|194.3|192.3|195.59|193.59|194.3|192.3|0
1654101010000|2022-06-01 16:30:10|194.39|192.39|193.11|191.11|194.79|192.79|193.11|191.11|0
1654101020000|2022-06-01 16:30:20|193|191|193.2|191.2|193.2|191.2|192.61|190.61|0
1654101030000|2022-06-01 16:30:30|193|191|192.21|190.21|193|191|192.21|190.21|0
1654101040000|2022-06-01 16:30:40|191.81|189.81|191.42|189.42|191.81|189.81|191.42|189.42|0
1654101050000|2022-06-01 16:30:50|191.62|189.62|191.42|189.42|191.62|189.62|191.42|189.42|0
1654101060000|2022-06-01 16:31:00|190.43|188.43|190.82|188.82|190.82|188.82|190.43|188.43|0
1654101070000|2022-06-01 16:31:10|191.02|189.02|191.22|189.22|191.22|189.22|191.02|189.02|0
1654101080000|2022-06-01 16:31:20|191.02|189.02|190.63|188.63|191.02|189.02|190.63|188.63|0
1654101090000|2022-06-01 16:31:30|190.43|188.43|190.43|188.43|190.43|188.43|190.23|188.23|0
1654101100000|2022-06-01 16:31:40|190.23|188.23|190.43|188.43|190.43|188.43|189.84|187.84|0
1654101110000|2022-06-01 16:31:50|190.63|188.63|190.82|188.82|190.82|188.82|190.43|188.43|0
1654101120000|2022-06-01 16:32:00|190.23|188.23|189.84|187.84|190.23|188.23|189.84|187.84|0
1654101130000|2022-06-01 16:32:10|189.44|187.44|188.66|186.66|189.44|187.44|188.66|186.66|0
1654101140000|2022-06-01 16:32:20|189.05|187.05|188.85|186.85|189.05|187.05|188.85|186.85|0
1654101150000|2022-06-01 16:32:30|188.46|186.46|189.25|187.25|189.25|187.25|188.46|186.46|0
1654101160000|2022-06-01 16:32:40|189.44|187.44|190.23|188.23|190.23|188.23|189.44|187.44|0
1654101170000|2022-06-01 16:32:50|190.03|188.03|188.85|186.85|190.03|188.03|188.85|186.85|0
1654101180000|2022-06-01 16:33:00|188.26|186.26|188.66|186.66|188.66|186.66|188.07|186.07|0
1654101190000|2022-06-01 16:33:10|188.46|186.46|188.85|186.85|188.85|186.85|188.07|186.07|0
1654101200000|2022-06-01 16:33:20|189.25|187.25|189.15|187.15|189.25|187.25|189.05|187.05|0
1654101210000|2022-06-01 16:33:30|188.85|186.85|189.54|187.54|189.54|187.54|188.85|186.85|0
1654101220000|2022-06-01 16:33:40|189.84|187.84|189.84|187.84|190.03|188.03|189.54|187.54|0
1654101230000|2022-06-01 16:33:50|190.43|188.43|191.02|189.02|191.02|189.02|190.43|188.43|0
1654101240000|2022-06-01 16:34:00|191.32|189.32|192.01|190.01|192.01|190.01|191.32|189.32|0
1654101250000|2022-06-01 16:34:10|192.4|190.4|192.4|190.4|192.8|190.8|192.4|190.4|0
1654101260000|2022-06-01 16:34:20|192.7|190.7|191.81|189.81|192.7|190.7|191.81|189.81|0
1654101270000|2022-06-01 16:34:30|191.91|189.91|192.01|190.01|192.01|190.01|191.81|189.81|0
1654101280000|2022-06-01 16:34:40|191.41|189.41|191.81|189.81|191.81|189.81|191.32|189.32|0
1654101290000|2022-06-01 16:34:50|190.82|188.82|189.64|187.64|190.82|188.82|189.64|187.64|0
1654101300000|2022-06-01 16:35:00|189.44|187.44|190.03|188.03|190.23|188.23|189.44|187.44|0
1654101310000|2022-06-01 16:35:10|189.64|187.64|190.03|188.03|190.03|188.03|189.64|187.64|0
1654101320000|2022-06-01 16:35:20|190.23|188.23|189.24|187.24|190.23|188.23|189.24|187.24|0
1654101330000|2022-06-01 16:35:30|188.85|186.85|189.24|187.24|189.24|187.24|188.85|186.85|0
1654101340000|2022-06-01 16:35:40|188.85|186.85|188.65|186.65|188.85|186.85|188.46|186.46|0
1654101350000|2022-06-01 16:35:50|188.75|186.75|188.46|186.46|188.85|186.85|188.26|186.26|0
1654101360000|2022-06-01 16:36:00|189.24|187.24|188.46|186.46|189.24|187.24|188.46|186.46|0
1654101370000|2022-06-01 16:36:10|188.85|186.85|188.95|186.95|188.95|186.95|188.65|186.65|0
1654101380000|2022-06-01 16:36:20|189.15|187.15|189.64|187.64|189.64|187.64|189.15|187.15|0
1654101390000|2022-06-01 16:36:30|189.83|187.83|190.03|188.03|190.03|188.03|189.63|187.63|0
1654101400000|2022-06-01 16:36:40|189.44|187.44|189.54|187.54|189.83|187.83|189.44|187.44|0
1654101410000|2022-06-01 16:36:50|189.44|187.44|190.03|188.03|190.03|188.03|189.44|187.44|0
1654101420000|2022-06-01 16:37:00|190.23|188.23|190.23|188.23|190.62|188.62|190.23|188.23|0
1654101430000|2022-06-01 16:37:10|190.42|188.42|190.72|188.72|190.82|188.82|190.42|188.42|0
1654101440000|2022-06-01 16:37:20|191.21|189.21|190.92|188.92|191.21|189.21|190.92|188.92|0
1654101450000|2022-06-01 16:37:30|190.82|188.82|191.01|189.01|191.01|189.01|190.62|188.62|0
1654101460000|2022-06-01 16:37:40|191.41|189.41|191.8|189.8|191.8|189.8|191.41|189.41|0
1654101470000|2022-06-01 16:37:50|192.2|190.2|191.8|189.8|192.2|190.2|191.8|189.8|0
1654101480000|2022-06-01 16:38:00|192.2|190.2|192|190|192.4|190.4|192|190|0
1654101490000|2022-06-01 16:38:10|192.2|190.2|192|190|192.2|190.2|191.61|189.61|0
1654101500000|2022-06-01 16:38:20|192.4|190.4|192.6|190.6|192.6|190.6|192.4|190.4|0
1654101510000|2022-06-01 16:38:30|192.99|190.99|193.19|191.19|193.19|191.19|192.99|190.99|0
1654101520000|2022-06-01 16:38:40|192.79|190.79|192|190|192.79|190.79|192|190|0
1654101530000|2022-06-01 16:38:50|191.61|189.61|191.8|189.8|192.4|190.4|191.61|189.61|0
1654101540000|2022-06-01 16:39:00|192.2|190.2|191.41|189.41|192.2|190.2|191.41|189.41|0
1654101550000|2022-06-01 16:39:10|191.21|189.21|191.21|189.21|191.21|189.21|191.21|189.21|0
1654101560000|2022-06-01 16:39:20|191.01|189.01|191.01|189.01|191.21|189.21|190.81|188.81|0
1654101570000|2022-06-01 16:39:30|191.21|189.21|191.01|189.01|191.21|189.21|191.01|189.01|0
1654101580000|2022-06-01 16:39:40|190.42|188.42|190.42|188.42|190.42|188.42|190.42|188.42|0
1654101590000|2022-06-01 16:39:50|190.32|188.32|190.81|188.81|190.81|188.81|190.22|188.22|0
1654101600000|2022-06-01 16:40:00|191.21|189.21|190.22|188.22|191.21|189.21|190.22|188.22|0
1654101610000|2022-06-01 16:40:10|190.02|188.02|189.83|187.83|190.02|188.02|189.83|187.83|0
1654101620000|2022-06-01 16:40:20|189.43|187.43|189.24|187.24|189.63|187.63|189.24|187.24|0
1654101630000|2022-06-01 16:40:30|189.43|187.43|189.24|187.24|189.63|187.63|189.24|187.24|0
1654101640000|2022-06-01 16:40:40|189.34|187.34|189.43|187.43|189.43|187.43|189.04|187.04|0
1654101650000|2022-06-01 16:40:50|189.24|187.24|189.24|187.24|189.24|187.24|189.24|187.24|0
1654101660000|2022-06-01 16:41:00|189.43|187.43|189.24|187.24|189.43|187.43|188.65|186.65|0
1654101670000|2022-06-01 16:41:10|188.84|186.84|189.43|187.43|189.43|187.43|188.84|186.84|0
1654101680000|2022-06-01 16:41:20|189.24|187.24|190.02|188.02|190.02|188.02|189.24|187.24|0
1654101690000|2022-06-01 16:41:30|189.24|187.24|189.24|187.24|189.24|187.24|189.04|187.04|0
1654101700000|2022-06-01 16:41:40|189.63|187.63|190.02|188.02|190.02|188.02|189.63|187.63|0
1654101710000|2022-06-01 16:41:50|190.22|188.22|190.42|188.42|190.42|188.42|190.22|188.22|0
1654101720000|2022-06-01 16:42:00|191.01|189.01|191.21|189.21|191.21|189.21|191.01|189.01|0
1654101730000|2022-06-01 16:42:10|191.4|189.4|191.6|189.6|191.6|189.6|191.4|189.4|0
1654101740000|2022-06-01 16:42:20|192|190|192.3|190.3|192.3|190.3|192|190|0
1654101750000|2022-06-01 16:42:30|192.39|190.39|191.8|189.8|192.39|190.39|191.8|189.8|0
1654101760000|2022-06-01 16:42:40|191.6|189.6|192.1|190.1|192.1|190.1|191.6|189.6|0
1654101770000|2022-06-01 16:42:50|192.39|190.39|192.39|190.39|192.39|190.39|192.19|190.19|0
1654101780000|2022-06-01 16:43:00|192.59|190.59|192.99|190.99|193.38|191.38|192.59|190.59|0
1654101790000|2022-06-01 16:43:10|193.19|191.19|193.38|191.38|193.38|191.38|193.19|191.19|0
1654101800000|2022-06-01 16:43:20|192.59|190.59|192.79|190.79|192.79|190.79|192.39|190.39|0
1654101810000|2022-06-01 16:43:30|192.59|190.59|193.18|191.18|193.18|191.18|192.59|190.59|0
1654101820000|2022-06-01 16:43:40|192.99|190.99|192.79|190.79|193.18|191.18|192.79|190.79|0
1654101830000|2022-06-01 16:43:50|192.39|190.39|193.18|191.18|193.18|191.18|192.39|190.39|0
1654101840000|2022-06-01 16:44:00|193.98|191.98|193.88|191.88|193.98|191.98|193.58|191.58|0
1654101850000|2022-06-01 16:44:10|193.78|191.78|193.78|191.78|194.38|192.38|193.78|191.78|0
1654101860000|2022-06-01 16:44:20|194.08|192.08|194.18|192.18|194.18|192.18|193.78|191.78|0
1654101870000|2022-06-01 16:44:30|194.08|192.08|193.88|191.88|194.18|192.18|193.88|191.88|0
1654101880000|2022-06-01 16:44:40|193.58|191.58|193.98|191.98|194.18|192.18|193.58|191.58|0
1654101890000|2022-06-01 16:44:50|194.18|192.18|194.18|192.18|194.38|192.38|194.18|192.18|0
1654101900000|2022-06-01 16:45:00|194.38|192.38|194.38|192.38|195.17|193.17|194.38|192.38|0
1654101910000|2022-06-01 16:45:10|194.18|192.18|194.77|192.77|194.77|192.77|194.18|192.18|0
1654101920000|2022-06-01 16:45:20|194.38|192.38|194.48|192.48|194.57|192.57|194.38|192.38|0
1654101930000|2022-06-01 16:45:30|194.38|192.38|194.38|192.38|194.38|192.38|194.18|192.18|0
1654101940000|2022-06-01 16:45:40|194.18|192.18|194.18|192.18|194.18|192.18|193.78|191.78|0
1654101950000|2022-06-01 16:45:50|194.57|192.57|194.57|192.57|194.57|192.57|194.57|192.57|0
1654101960000|2022-06-01 16:46:00|194.18|192.18|194.18|192.18|194.18|192.18|194.18|192.18|0
1654101980000|2022-06-01 16:46:20|194.37|192.37|194.17|192.17|194.37|192.37|194.17|192.17|0
1654101990000|2022-06-01 16:46:30|194.37|192.37|194.17|192.17|194.37|192.37|194.17|192.17|0
1654102000000|2022-06-01 16:46:40|193.78|191.78|194.17|192.17|194.17|192.17|193.58|191.58|0
1654102010000|2022-06-01 16:46:50|193.78|191.78|194.37|192.37|194.37|192.37|193.78|191.78|0
1654102020000|2022-06-01 16:47:00|194.57|192.57|195.17|193.17|195.57|193.57|194.57|192.57|0
1654102030000|2022-06-01 16:47:10|195.37|193.37|195.17|193.17|195.37|193.37|195.17|193.17|0
1654102040000|2022-06-01 16:47:20|195.57|193.57|194.77|192.77|195.57|193.57|194.57|192.57|0
1654102050000|2022-06-01 16:47:30|194.57|192.57|194.57|192.57|194.57|192.57|194.17|192.17|0
1654102060000|2022-06-01 16:47:40|194.17|192.17|194.17|192.17|194.17|192.17|194.17|192.17|0
1654102070000|2022-06-01 16:47:50|194.37|192.37|194.57|192.57|194.57|192.57|194.37|192.37|0
1654102080000|2022-06-01 16:48:00|194.97|192.97|196.57|194.57|196.57|194.57|194.97|192.97|0
1654102090000|2022-06-01 16:48:10|197.07|195.07|197.57|195.57|197.57|195.57|197.07|195.07|0
1654102100000|2022-06-01 16:48:20|197.37|195.37|197.87|195.87|197.97|195.97|197.37|195.37|0
1654102110000|2022-06-01 16:48:30|197.67|195.67|197.77|195.77|197.77|195.77|197.57|195.57|0
1654102120000|2022-06-01 16:48:40|197.97|195.97|198.17|196.17|198.37|196.37|197.97|195.97|0
1654102130000|2022-06-01 16:48:50|198.37|196.37|198.17|196.17|198.57|196.57|198.17|196.17|0
1654102140000|2022-06-01 16:49:00|197.77|195.77|198.37|196.37|198.37|196.37|197.77|195.77|0
1654102150000|2022-06-01 16:49:10|197.77|195.77|196.97|194.97|197.77|195.77|196.97|194.97|0
1654102160000|2022-06-01 16:49:20|197.37|195.37|197.57|195.57|197.57|195.57|197.37|195.37|0
1654102170000|2022-06-01 16:49:30|198.17|196.17|197.27|195.27|198.17|196.17|197.27|195.27|0
1654102180000|2022-06-01 16:49:40|197.17|195.17|197.57|195.57|197.57|195.57|196.77|194.77|0
1654102190000|2022-06-01 16:49:50|197.47|195.47|196.97|194.97|197.47|195.47|196.97|194.97|0
1654102200000|2022-06-01 16:50:00|196.76|194.76|196.36|194.36|196.76|194.76|196.36|194.36|0
1654102210000|2022-06-01 16:50:10|196.76|194.76|197.17|195.17|197.17|195.17|196.36|194.36|0
1654102220000|2022-06-01 16:50:20|196.96|194.96|197.37|195.37|197.37|195.37|196.96|194.96|0
1654102230000|2022-06-01 16:50:30|197.57|195.57|197.57|195.57|197.57|195.57|197.57|195.57|0
1654102240000|2022-06-01 16:50:40|197.97|195.97|198.37|196.37|198.47|196.47|197.97|195.97|0
1654102250000|2022-06-01 16:50:50|198.77|196.77|198.97|196.97|198.97|196.97|198.77|196.77|0
1654102260000|2022-06-01 16:51:00|199.17|197.17|199.37|197.37|199.37|197.37|198.97|196.97|0
1654102270000|2022-06-01 16:51:10|199.57|197.57|199.37|197.37|199.57|197.57|199.37|197.37|0
1654102280000|2022-06-01 16:51:20|199.57|197.57|199.17|197.17|199.57|197.57|199.17|197.17|0
1654102290000|2022-06-01 16:51:30|199.37|197.37|199.17|197.17|199.37|197.37|199.17|197.17|0
1654102300000|2022-06-01 16:51:40|199.57|197.57|199.17|197.17|199.57|197.57|199.17|197.17|0
1654102310000|2022-06-01 16:51:50|199.37|197.37|199.57|197.57|199.57|197.57|199.17|197.17|0
1654102320000|2022-06-01 16:52:00|199.77|197.77|198.37|196.37|199.77|197.77|198.37|196.37|0
1654102330000|2022-06-01 16:52:10|199.17|197.17|198.97|196.97|199.57|197.57|198.97|196.97|0
1654102340000|2022-06-01 16:52:20|198.77|196.77|198.37|196.37|198.77|196.77|198.37|196.37|0
1654102350000|2022-06-01 16:52:30|197.96|195.96|198.47|196.47|198.47|196.47|197.56|195.56|0
1654102360000|2022-06-01 16:52:40|197.96|195.96|196.56|194.56|197.96|195.96|196.56|194.56|0
1654102370000|2022-06-01 16:52:50|195.96|193.96|195.96|193.96|196.16|194.16|195.96|193.96|0
1654102380000|2022-06-01 16:53:00|195.56|193.56|195.76|193.76|195.96|193.96|195.56|193.56|0
1654102390000|2022-06-01 16:53:10|195.96|193.96|196.96|194.96|196.96|194.96|195.96|193.96|0
1654102400000|2022-06-01 16:53:20|196.36|194.36|195.36|193.36|196.36|194.36|195.36|193.36|0
1654102410000|2022-06-01 16:53:30|195.96|193.96|194.96|192.96|195.96|193.96|194.96|192.96|0
1654102420000|2022-06-01 16:53:40|194.37|192.37|194.37|192.37|194.56|192.56|194.37|192.37|0
1654102430000|2022-06-01 16:53:50|194.17|192.17|194.56|192.56|194.56|192.56|194.17|192.17|0
1654102440000|2022-06-01 16:54:00|194.76|192.76|194.36|192.36|194.96|192.96|194.36|192.36|0
1654102450000|2022-06-01 16:54:10|194.67|192.67|193.97|191.97|194.67|192.67|193.77|191.77|0
1654102460000|2022-06-01 16:54:20|194.07|192.07|193.97|191.97|194.17|192.17|193.97|191.97|0
1654102470000|2022-06-01 16:54:30|194.36|192.36|193.57|191.57|194.36|192.36|193.57|191.57|0
1654102480000|2022-06-01 16:54:40|193.77|191.77|193.57|191.57|193.97|191.97|193.57|191.57|0
1654102490000|2022-06-01 16:54:50|193.37|191.37|192.97|190.97|193.37|191.37|192.97|190.97|0
1654102500000|2022-06-01 16:55:00|193.17|191.17|192.58|190.58|193.17|191.17|192.58|190.58|0
1654102510000|2022-06-01 16:55:10|193.17|191.17|193.37|191.37|193.57|191.57|193.17|191.17|0
1654102520000|2022-06-01 16:55:20|193.17|191.17|193.87|191.87|193.87|191.87|193.08|191.08|0
1654102530000|2022-06-01 16:55:30|194.76|192.76|193.87|191.87|194.76|192.76|193.87|191.87|0
1654102540000|2022-06-01 16:55:40|193.77|191.77|193.17|191.17|193.77|191.77|193.17|191.17|0
1654102550000|2022-06-01 16:55:50|193.57|191.57|193.57|191.57|193.77|191.77|193.37|191.37|0
1654102560000|2022-06-01 16:56:00|192.88|190.88|192.57|190.57|192.97|190.97|192.38|190.38|0
1654102570000|2022-06-01 16:56:10|192.77|190.77|193.17|191.17|193.17|191.17|192.77|190.77|0
1654102580000|2022-06-01 16:56:20|193.37|191.37|192.77|190.77|193.37|191.37|192.68|190.68|0
1654102590000|2022-06-01 16:56:30|192.57|190.57|192.38|190.38|192.57|190.57|192.38|190.38|0
1654102600000|2022-06-01 16:56:40|192.48|190.48|192.77|190.77|192.77|190.77|192.18|190.18|0
1654102610000|2022-06-01 16:56:50|192.97|190.97|192.18|190.18|192.97|190.97|191.39|189.39|0
1654102620000|2022-06-01 16:57:00|191.58|189.58|190.99|188.99|191.58|189.58|190.99|188.99|0
1654102630000|2022-06-01 16:57:10|190.79|188.79|190.59|188.59|190.79|188.79|190.59|188.59|0
1654102640000|2022-06-01 16:57:20|190.4|188.4|190.4|188.4|190.79|188.79|190.4|188.4|0
1654102650000|2022-06-01 16:57:30|190.2|188.2|190.79|188.79|190.79|188.79|190.2|188.2|0
1654102660000|2022-06-01 16:57:40|190.99|188.99|191.19|189.19|191.38|189.38|190.99|188.99|0
1654102670000|2022-06-01 16:57:50|191.38|189.38|192.28|190.28|192.28|190.28|191.38|189.38|0
1654102680000|2022-06-01 16:58:00|192.18|190.18|192.77|190.77|192.77|190.77|192.18|190.18|0
1654102690000|2022-06-01 16:58:10|192.37|190.37|192.37|190.37|192.77|190.77|192.18|190.18|0
1654102700000|2022-06-01 16:58:20|191.58|189.58|192.17|190.17|192.17|190.17|191.58|189.58|0
1654102710000|2022-06-01 16:58:30|191.78|189.78|192.37|190.37|192.37|190.37|191.78|189.78|0
1654102720000|2022-06-01 16:58:40|192.77|190.77|192.97|190.97|192.97|190.97|192.77|190.77|0
1654102730000|2022-06-01 16:58:50|193.17|191.17|192.57|190.57|193.17|191.17|192.57|190.57|0
1654102740000|2022-06-01 16:59:00|192.37|190.37|192.77|190.77|192.77|190.77|192.17|190.17|0
1654102750000|2022-06-01 16:59:10|193.17|191.17|192.97|190.97|193.17|191.17|192.97|190.97|0
1654102760000|2022-06-01 16:59:20|193.36|191.36|193.17|191.17|193.36|191.36|192.97|190.97|0
1654102770000|2022-06-01 16:59:30|192.77|190.77|192.37|190.37|192.77|190.77|192.37|190.37|0
1654102780000|2022-06-01 16:59:40|192.17|190.17|191.98|189.98|192.17|190.17|191.78|189.78|0
1654102790000|2022-06-01 16:59:50|191.78|189.78|191.68|189.68|191.78|189.78|191.68|189.68|0
1654102800000|2022-06-01 17:00:00|191.97|189.97|192.37|190.37|192.37|190.37|191.97|189.97|0
1654102810000|2022-06-01 17:00:10|192.57|190.57|192.77|190.77|192.77|190.77|192.57|190.57|0
1654102820000|2022-06-01 17:00:20|192.67|190.67|192.77|190.77|192.97|190.97|192.67|190.67|0
1654102830000|2022-06-01 17:00:30|192.97|190.97|191.78|189.78|192.97|190.97|191.78|189.78|0
1654102840000|2022-06-01 17:00:40|191.58|189.58|190.39|188.39|191.58|189.58|190.39|188.39|0
1654102850000|2022-06-01 17:00:50|190.2|188.2|190|188|190.39|188.39|190|188|0
1654102860000|2022-06-01 17:01:00|189.8|187.8|189.01|187.01|189.8|187.8|189.01|187.01|0
1654102870000|2022-06-01 17:01:10|188.82|186.82|188.42|186.42|188.82|186.82|188.42|186.42|0
1654102880000|2022-06-01 17:01:20|188.62|186.62|188.42|186.42|188.82|186.82|188.42|186.42|0
1654102890000|2022-06-01 17:01:30|189.01|187.01|189.01|187.01|189.41|187.41|189.01|187.01|0
1654102900000|2022-06-01 17:01:40|188.62|186.62|189.01|187.01|189.01|187.01|188.62|186.62|0
1654102910000|2022-06-01 17:01:50|189.21|187.21|189.21|187.21|189.21|187.21|189.21|187.21|0
1654102920000|2022-06-01 17:02:00|189.01|187.01|190.1|188.1|190.1|188.1|189.01|187.01|0
1654102930000|2022-06-01 17:02:10|189.8|187.8|190.79|188.79|190.79|188.79|189.8|187.8|0
1654102940000|2022-06-01 17:02:20|190|188|189.41|187.41|190|188|189.41|187.41|0
1654102950000|2022-06-01 17:02:30|189.01|187.01|189.41|187.41|189.41|187.41|188.72|186.72|0
1654102960000|2022-06-01 17:02:40|189.8|187.8|190.19|188.19|190.19|188.19|189.8|187.8|0
1654102970000|2022-06-01 17:02:50|190|188|190.39|188.39|190.39|188.39|190|188|0
1654102980000|2022-06-01 17:03:00|190.59|188.59|190.98|188.98|190.98|188.98|190.59|188.59|0
1654102990000|2022-06-01 17:03:10|191.38|189.38|191.18|189.18|191.38|189.38|191.18|189.18|0
1654103000000|2022-06-01 17:03:20|191.38|189.38|190.98|188.98|191.38|189.38|190.89|188.89|0
1654103010000|2022-06-01 17:03:30|191.18|189.18|191.77|189.77|191.77|189.77|191.18|189.18|0
1654103020000|2022-06-01 17:03:40|191.57|189.57|190.59|188.59|191.57|189.57|190.59|188.59|0
1654103030000|2022-06-01 17:03:50|190.39|188.39|190.98|188.98|190.98|188.98|190.39|188.39|0
1654103040000|2022-06-01 17:04:00|190.89|188.89|190.78|188.78|191.38|189.38|190.78|188.78|0
1654103050000|2022-06-01 17:04:10|191.38|189.38|190.78|188.78|191.38|189.38|190.78|188.78|0
1654103060000|2022-06-01 17:04:20|190.98|188.98|191.18|189.18|191.18|189.18|190.98|188.98|0
1654103070000|2022-06-01 17:04:30|190.98|188.98|190.98|188.98|191.18|189.18|190.98|188.98|0
1654103080000|2022-06-01 17:04:40|191.18|189.18|191.57|189.57|191.68|189.68|191.18|189.18|0
1654103090000|2022-06-01 17:04:50|191.97|189.97|191.97|189.97|192.17|190.17|191.87|189.87|0
1654103100000|2022-06-01 17:05:00|192.27|190.27|191.57|189.57|192.27|190.27|191.57|189.57|0
1654103110000|2022-06-01 17:05:10|192.17|190.17|191.57|189.57|192.17|190.17|191.37|189.37|0
1654103120000|2022-06-01 17:05:20|191.37|189.37|190.58|188.58|191.57|189.57|190.58|188.58|0
1654103130000|2022-06-01 17:05:30|190.19|188.19|190.58|188.58|190.58|188.58|189.99|187.99|0
1654103140000|2022-06-01 17:05:40|190.09|188.09|189.8|187.8|190.19|188.19|189.8|187.8|0
1654103150000|2022-06-01 17:05:50|189.4|187.4|189.01|187.01|189.4|187.4|189.01|187.01|0
1654103160000|2022-06-01 17:06:00|188.81|186.81|188.42|186.42|188.81|186.81|188.42|186.42|0
1654103170000|2022-06-01 17:06:10|188.72|186.72|188.61|186.61|188.81|186.81|188.61|186.61|0
1654103180000|2022-06-01 17:06:20|189.01|187.01|188.61|186.61|189.01|187.01|188.61|186.61|0
1654103190000|2022-06-01 17:06:30|188.42|186.42|189.6|187.6|189.6|187.6|188.42|186.42|0
1654103200000|2022-06-01 17:06:40|189.79|187.79|189.4|187.4|189.79|187.79|189.2|187.2|0
1654103210000|2022-06-01 17:06:50|188.22|186.22|187.24|185.24|188.22|186.22|187.24|185.24|0
1654103220000|2022-06-01 17:07:00|187.63|185.63|187.63|185.63|187.83|185.83|187.44|185.44|0
1654103230000|2022-06-01 17:07:10|187.44|185.44|188.22|186.22|188.22|186.22|187.44|185.44|0
1654103240000|2022-06-01 17:07:20|188.02|186.02|187.54|185.54|188.02|186.02|187.44|185.44|0
1654103250000|2022-06-01 17:07:30|187.24|185.24|186.46|184.46|187.44|185.44|186.46|184.46|0
1654103260000|2022-06-01 17:07:40|186.26|184.26|186.26|184.26|186.26|184.26|186.07|184.07|0
1654103270000|2022-06-01 17:07:50|185.68|183.68|185.87|183.87|186.07|184.07|185.48|183.48|0
1654103280000|2022-06-01 17:08:00|185.68|183.68|184.51|182.51|185.68|183.68|184.51|182.51|0
1654103290000|2022-06-01 17:08:10|184.7|182.7|184.51|182.51|184.7|182.7|184.12|182.12|0
1654103300000|2022-06-01 17:08:20|184.31|182.31|184.51|182.51|184.51|182.51|184.12|182.12|0
1654103310000|2022-06-01 17:08:30|184.31|182.31|184.31|182.31|184.9|182.9|184.31|182.31|0
1654103320000|2022-06-01 17:08:40|184.51|182.51|184.51|182.51|184.51|182.51|184.31|182.31|0
1654103330000|2022-06-01 17:08:50|185.28|183.28|186.26|184.26|186.26|184.26|185.28|183.28|0
1654103340000|2022-06-01 17:09:00|187.24|185.24|186.85|184.85|187.24|185.24|186.85|184.85|0
1654103350000|2022-06-01 17:09:10|186.06|184.06|185.87|183.87|186.06|184.06|185.87|183.87|0
1654103360000|2022-06-01 17:09:20|185.48|183.48|185.28|183.28|185.48|183.48|185.28|183.28|0
1654103370000|2022-06-01 17:09:30|184.8|182.8|184.7|182.7|184.8|182.8|184.7|182.7|0
1654103380000|2022-06-01 17:09:40|184.51|182.51|184.31|182.31|184.51|182.51|184.31|182.31|0
1654103390000|2022-06-01 17:09:50|184.12|182.12|183.92|181.92|184.12|182.12|183.92|181.92|0
1654103400000|2022-06-01 17:10:00|183.73|181.73|183.53|181.53|183.92|181.92|183.44|181.44|0
1654103410000|2022-06-01 17:10:10|183.73|181.73|182.95|180.95|183.73|181.73|182.95|180.95|0
1654103420000|2022-06-01 17:10:20|182.56|180.56|182.56|180.56|182.56|180.56|182.56|180.56|0
1654103430000|2022-06-01 17:10:30|182.76|180.76|182.76|180.76|182.76|180.76|182.56|180.56|0
1654103440000|2022-06-01 17:10:40|182.56|180.56|182.76|180.76|182.76|180.76|182.18|180.18|0
1654103450000|2022-06-01 17:10:50|182.18|180.18|182.37|180.37|182.37|180.37|182.18|180.18|0
1654103460000|2022-06-01 17:11:00|182.56|180.56|182.18|180.18|182.56|180.56|181.98|179.98|0
1654103470000|2022-06-01 17:11:10|182.37|180.37|182.37|180.37|182.37|180.37|182.18|180.18|0
1654103480000|2022-06-01 17:11:20|182.56|180.56|182.95|180.95|182.95|180.95|182.56|180.56|0
1654103490000|2022-06-01 17:11:30|183.34|181.34|183.34|181.34|183.34|181.34|183.14|181.14|0
1654103500000|2022-06-01 17:11:40|183.14|181.14|183.14|181.14|183.14|181.14|182.76|180.76|0
1654103510000|2022-06-01 17:11:50|183.34|181.34|182.76|180.76|183.34|181.34|182.76|180.76|0
1654103520000|2022-06-01 17:12:00|183.14|181.14|183.72|181.72|183.72|181.72|183.14|181.14|0
1654103530000|2022-06-01 17:12:10|184.11|182.11|184.89|182.89|185.09|183.09|184.11|182.11|0
1654103540000|2022-06-01 17:12:20|185.09|183.09|185.09|183.09|185.48|183.48|185.09|183.09|0
1654103550000|2022-06-01 17:12:30|185.28|183.28|185.67|183.67|185.67|183.67|185.28|183.28|0
1654103560000|2022-06-01 17:12:40|186.06|184.06|186.06|184.06|186.06|184.06|185.86|183.86|0
1654103570000|2022-06-01 17:12:50|185.86|183.86|186.06|184.06|186.06|184.06|185.67|183.67|0
1654103580000|2022-06-01 17:13:00|185.86|183.86|185.28|183.28|186.06|184.06|185.08|183.08|0
1654103590000|2022-06-01 17:13:10|185.86|183.86|185.86|183.86|186.06|184.06|185.67|183.67|0
1654103600000|2022-06-01 17:13:20|185.08|183.08|184.89|182.89|185.08|183.08|184.89|182.89|0
1654103610000|2022-06-01 17:13:30|185.08|183.08|184.8|182.8|185.08|183.08|184.69|182.69|0
1654103620000|2022-06-01 17:13:40|185.38|183.38|185.67|183.67|185.86|183.86|185.38|183.38|0
1654103640000|2022-06-01 17:14:00|185.86|183.86|187.04|185.04|187.04|185.04|185.86|183.86|0
1654103650000|2022-06-01 17:14:10|186.45|184.45|186.64|184.64|186.64|184.64|186.45|184.45|0
1654103660000|2022-06-01 17:14:20|187.04|185.04|186.84|184.84|187.04|185.04|186.84|184.84|0
1654103670000|2022-06-01 17:14:30|187.23|185.23|187.04|185.04|187.23|185.23|187.04|185.04|0
1654103680000|2022-06-01 17:14:40|186.84|184.84|187.03|185.03|187.03|185.03|186.84|184.84|0
1654103690000|2022-06-01 17:14:50|187.43|185.43|187.14|185.14|187.43|185.43|187.14|185.14|0
1654103700000|2022-06-01 17:15:00|186.84|184.84|186.84|184.84|186.84|184.84|186.25|184.25|0
1654103710000|2022-06-01 17:15:10|186.45|184.45|185.67|183.67|186.84|184.84|185.67|183.67|0
1654103720000|2022-06-01 17:15:20|185.86|183.86|185.47|183.47|185.86|183.86|185.47|183.47|0
1654103730000|2022-06-01 17:15:30|185.28|183.28|185.08|183.08|185.28|183.28|184.89|182.89|0
1654103740000|2022-06-01 17:15:40|184.89|182.89|184.69|182.69|184.89|182.89|184.69|182.69|0
1654103750000|2022-06-01 17:15:50|184.3|182.3|184.5|182.5|184.5|182.5|184.11|182.11|0
1654103760000|2022-06-01 17:16:00|184.21|182.21|184.11|182.11|184.21|182.21|183.72|181.72|0
1654103770000|2022-06-01 17:16:10|184.5|182.5|184.6|182.6|184.6|182.6|184.5|182.5|0
1654103780000|2022-06-01 17:16:20|185.08|183.08|184.3|182.3|185.08|183.08|184.3|182.3|0
1654103790000|2022-06-01 17:16:30|183.91|181.91|183.72|181.72|183.91|181.91|183.72|181.72|0
1654103800000|2022-06-01 17:16:40|184.3|182.3|183.72|181.72|184.3|182.3|183.72|181.72|0
1654103810000|2022-06-01 17:16:50|183.82|181.82|183.72|181.72|183.82|181.82|183.72|181.72|0
1654103820000|2022-06-01 17:17:00|183.52|181.52|183.52|181.52|183.72|181.72|183.24|181.24|0
1654103830000|2022-06-01 17:17:10|183.33|181.33|182.75|180.75|183.33|181.33|182.75|180.75|0
1654103840000|2022-06-01 17:17:20|182.36|180.36|182.27|180.27|182.36|180.36|181.78|179.78|0
1654103850000|2022-06-01 17:17:30|182.17|180.17|182.17|180.17|182.36|180.36|182.17|180.17|0
1654103860000|2022-06-01 17:17:40|181.78|179.78|181.78|179.78|181.78|179.78|181.59|179.59|0
1654103870000|2022-06-01 17:17:50|181.59|179.59|182.17|180.17|182.17|180.17|181.59|179.59|0
1654103880000|2022-06-01 17:18:00|181.97|179.97|181.78|179.78|181.97|179.97|181.59|179.59|0
1654103890000|2022-06-01 17:18:10|181.97|179.97|182.36|180.36|182.55|180.55|181.97|179.97|0
1654103900000|2022-06-01 17:18:20|182.55|180.55|182.75|180.75|182.75|180.75|182.46|180.46|0
1654103910000|2022-06-01 17:18:30|183.52|181.52|183.91|181.91|183.91|181.91|183.52|181.52|0
1654103920000|2022-06-01 17:18:40|183.52|181.52|184.1|182.1|184.1|182.1|183.52|181.52|0
1654103930000|2022-06-01 17:18:50|183.72|181.72|183.72|181.72|184.1|182.1|183.72|181.72|0
1654103940000|2022-06-01 17:19:00|183.52|181.52|182.75|180.75|183.52|181.52|182.75|180.75|0
1654103950000|2022-06-01 17:19:10|182.65|180.65|182.17|180.17|182.65|180.65|182.17|180.17|0
1654103960000|2022-06-01 17:19:20|182.75|180.75|182.75|180.75|182.94|180.94|182.55|180.55|0
1654103970000|2022-06-01 17:19:30|182.94|180.94|182.94|180.94|182.94|180.94|182.75|180.75|0
1654103980000|2022-06-01 17:19:40|182.75|180.75|182.55|180.55|182.75|180.75|182.55|180.55|0
1654103990000|2022-06-01 17:19:50|182.75|180.75|182.55|180.55|182.75|180.75|182.36|180.36|0
1654104000000|2022-06-01 17:20:00|182.75|180.75|181.97|179.97|182.75|180.75|181.97|179.97|0
1654104010000|2022-06-01 17:20:10|181.78|179.78|181.78|179.78|182.16|180.16|181.78|179.78|0
1654104020000|2022-06-01 17:20:20|181.97|179.97|181.78|179.78|181.97|179.97|181.78|179.78|0
1654104030000|2022-06-01 17:20:30|181.97|179.97|181.97|179.97|181.97|179.97|181.78|179.78|0
1654104040000|2022-06-01 17:20:40|182.16|180.16|181.97|179.97|182.55|180.55|181.78|179.78|0
1654104050000|2022-06-01 17:20:50|181.88|179.88|181.58|179.58|181.88|179.88|181.58|179.58|0
1654104060000|2022-06-01 17:21:00|181.78|179.78|181.97|179.97|182.36|180.36|181.78|179.78|0
1654104070000|2022-06-01 17:21:10|181|179|181|179|181|179|180.81|178.81|0
1654104080000|2022-06-01 17:21:20|180.81|178.81|180.14|178.14|180.81|178.81|180.14|178.14|0
1654104090000|2022-06-01 17:21:30|180.43|178.43|179.66|177.66|180.43|178.43|179.66|177.66|0
1654104100000|2022-06-01 17:21:40|180.23|178.23|179.27|177.27|180.23|178.23|179.27|177.27|0
1654104110000|2022-06-01 17:21:50|179.46|177.46|180.23|178.23|180.23|178.23|179.46|177.46|0
1654104120000|2022-06-01 17:22:00|180.04|178.04|181.97|179.97|181.97|179.97|180.04|178.04|0
1654104130000|2022-06-01 17:22:10|181.58|179.58|181.97|179.97|181.97|179.97|181.58|179.58|0
1654104140000|2022-06-01 17:22:20|182.35|180.35|182.94|180.94|182.94|180.94|182.35|180.35|0
1654104150000|2022-06-01 17:22:30|183.32|181.32|182.94|180.94|183.52|181.52|182.94|180.94|0
1654104160000|2022-06-01 17:22:40|183.32|181.32|182.16|180.16|183.32|181.32|182.16|180.16|0
1654104170000|2022-06-01 17:22:50|181.97|179.97|183.32|181.32|183.32|181.32|181.97|179.97|0
1654104180000|2022-06-01 17:23:00|182.93|180.93|183.13|181.13|183.32|181.32|182.93|180.93|0
1654104190000|2022-06-01 17:23:10|182.74|180.74|182.74|180.74|182.74|180.74|182.55|180.55|0
1654104200000|2022-06-01 17:23:20|182.35|180.35|182.93|180.93|182.93|180.93|182.35|180.35|0
1654104210000|2022-06-01 17:23:30|183.13|181.13|182.74|180.74|183.13|181.13|182.74|180.74|0
1654104220000|2022-06-01 17:23:40|183.32|181.32|183.71|181.71|183.71|181.71|183.32|181.32|0
1654104230000|2022-06-01 17:23:50|183.52|181.52|184.1|182.1|184.1|182.1|183.32|181.32|0
1654104240000|2022-06-01 17:24:00|184|182|184.49|182.49|184.68|182.68|184|182|0
1654104250000|2022-06-01 17:24:10|184.88|182.88|184.88|182.88|184.88|182.88|184.88|182.88|0
1654104260000|2022-06-01 17:24:20|184.68|182.68|184.29|182.29|184.68|182.68|184.29|182.29|0
1654104270000|2022-06-01 17:24:30|184.68|182.68|184.78|182.78|184.78|182.78|184.68|182.68|0
1654104280000|2022-06-01 17:24:40|184.87|182.87|184.68|182.68|184.87|182.87|184.68|182.68|0
1654104290000|2022-06-01 17:24:50|184.87|182.87|183.71|181.71|184.87|182.87|183.71|181.71|0
1654104300000|2022-06-01 17:25:00|183.32|181.32|182.93|180.93|183.32|181.32|182.74|180.74|0
1654104310000|2022-06-01 17:25:10|182.74|180.74|182.45|180.45|183.13|181.13|182.45|180.45|0
1654104320000|2022-06-01 17:25:20|182.35|180.35|182.35|180.35|182.74|180.74|182.35|180.35|0
1654104330000|2022-06-01 17:25:30|181.96|179.96|182.35|180.35|182.35|180.35|181.77|179.77|0
1654104340000|2022-06-01 17:25:40|181.96|179.96|181.77|179.77|181.96|179.96|181.77|179.77|0
1654104350000|2022-06-01 17:25:50|181.58|179.58|181.38|179.38|181.77|179.77|181.38|179.38|0
1654104360000|2022-06-01 17:26:00|181|179|181|179|181.19|179.19|180.81|178.81|0
1654104370000|2022-06-01 17:26:10|180.91|178.91|181.77|179.77|181.77|179.77|180.91|178.91|0
1654104380000|2022-06-01 17:26:20|181.96|179.96|182.35|180.35|182.54|180.54|181.96|179.96|0
1654104390000|2022-06-01 17:26:30|182.16|180.16|181.96|179.96|182.35|180.35|181.96|179.96|0
1654104400000|2022-06-01 17:26:40|181.77|179.77|181.38|179.38|181.77|179.77|181.38|179.38|0
1654104410000|2022-06-01 17:26:50|181.19|179.19|180.8|178.8|181.19|179.19|180.8|178.8|0
1654104420000|2022-06-01 17:27:00|180.61|178.61|180.03|178.03|180.61|178.61|180.03|178.03|0
1654104430000|2022-06-01 17:27:10|180.33|178.33|180.23|178.23|180.33|178.33|180.03|178.03|0
1654104440000|2022-06-01 17:27:20|180.42|178.42|180.23|178.23|180.42|178.42|180.03|178.03|0
1654104450000|2022-06-01 17:27:30|179.65|177.65|180.03|178.03|180.03|178.03|179.65|177.65|0
1654104460000|2022-06-01 17:27:40|180.23|178.23|179.84|177.84|180.23|178.23|179.65|177.65|0
1654104470000|2022-06-01 17:27:50|179.65|177.65|179.65|177.65|179.65|177.65|179.46|177.46|0
1654104480000|2022-06-01 17:28:00|180.23|178.23|181.19|179.19|181.19|179.19|180.23|178.23|0
1654104490000|2022-06-01 17:28:10|180.8|178.8|180.8|178.8|180.8|178.8|180.61|178.61|0
1654104500000|2022-06-01 17:28:20|180.22|178.22|180.42|178.42|180.42|178.42|180.22|178.22|0
1654104510000|2022-06-01 17:28:30|180.61|178.61|180.61|178.61|180.99|178.99|180.61|178.61|0
1654104520000|2022-06-01 17:28:40|180.13|178.13|179.46|177.46|180.13|178.13|179.46|177.46|0
1654104530000|2022-06-01 17:28:50|179.26|177.26|180.03|178.03|180.03|178.03|179.26|177.26|0
1654104540000|2022-06-01 17:29:00|180.61|178.61|180.03|178.03|180.61|178.61|180.03|178.03|0
1654104550000|2022-06-01 17:29:10|179.84|177.84|180.22|178.22|180.22|178.22|179.65|177.65|0
1654104560000|2022-06-01 17:29:20|180.8|178.8|180.61|178.61|181.19|179.19|180.61|178.61|0
1654104570000|2022-06-01 17:29:30|181.19|179.19|181.38|179.38|181.38|179.38|180.8|178.8|0
1654104580000|2022-06-01 17:29:40|181.77|179.77|181.77|179.77|181.96|179.96|181.77|179.77|0
1654104590000|2022-06-01 17:29:50|181.57|179.57|182.15|180.15|182.15|180.15|181.57|179.57|0
1654104600000|2022-06-01 17:30:00|182.34|180.34|182.34|180.34|182.73|180.73|182.34|180.34|0
1654104610000|2022-06-01 17:30:10|181.96|179.96|181.38|179.38|181.96|179.96|181.38|179.38|0
1654104620000|2022-06-01 17:30:20|181.76|179.76|182.34|180.34|182.34|180.34|181.76|179.76|0
1654104630000|2022-06-01 17:30:30|182.73|180.73|181.96|179.96|182.73|180.73|181.96|179.96|0
1654104640000|2022-06-01 17:30:40|182.15|180.15|183.22|181.22|183.22|181.22|182.15|180.15|0
1654104650000|2022-06-01 17:30:50|182.92|180.92|181.6|179.6|182.92|180.92|181.6|179.6|0
1654104660000|2022-06-01 17:31:00|182.19|180.19|181.79|179.79|182.19|180.19|181.79|179.79|0
1654104670000|2022-06-01 17:31:10|181.6|179.6|182.38|180.38|182.38|180.38|181.6|179.6|0
1654104680000|2022-06-01 17:31:20|182.77|180.77|181.7|179.7|182.77|180.77|181.7|179.7|0
1654104690000|2022-06-01 17:31:30|181.89|179.89|182.77|180.77|182.77|180.77|181.89|179.89|0
1654104700000|2022-06-01 17:31:40|183.36|181.36|183.36|181.36|183.36|181.36|183.16|181.16|0
1654104710000|2022-06-01 17:31:50|183.16|181.16|183.16|181.16|183.16|181.16|182.97|180.97|0
1654104720000|2022-06-01 17:32:00|182.77|180.77|182.18|180.18|182.77|180.77|181.99|179.99|0
1654104730000|2022-06-01 17:32:10|181.4|179.4|181.7|179.7|181.7|179.7|181.4|179.4|0
1654104740000|2022-06-01 17:32:20|181.99|179.99|182.48|180.48|182.48|180.48|181.99|179.99|0
1654104750000|2022-06-01 17:32:30|182.38|180.38|182.18|180.18|182.57|180.57|182.18|180.18|0
1654104760000|2022-06-01 17:32:40|181.7|179.7|181.4|179.4|181.99|179.99|181.4|179.4|0
1654104770000|2022-06-01 17:32:50|181.21|179.21|180.04|178.04|181.21|179.21|180.04|178.04|0
1654104780000|2022-06-01 17:33:00|179.84|177.84|179.84|177.84|179.84|177.84|179.84|177.84|0
1654104790000|2022-06-01 17:33:10|179.45|177.45|179.45|177.45|179.75|177.75|179.06|177.06|0
1654104800000|2022-06-01 17:33:20|179.26|177.26|180.14|178.14|180.14|178.14|179.26|177.26|0
1654104810000|2022-06-01 17:33:30|180.23|178.23|180.42|178.42|180.42|178.42|180.23|178.23|0
1654104820000|2022-06-01 17:33:40|180.62|178.62|181.4|179.4|181.4|179.4|180.62|178.62|0
1654104830000|2022-06-01 17:33:50|181.01|179.01|180.42|178.42|181.01|179.01|180.42|178.42|0
1654104840000|2022-06-01 17:34:00|180.81|178.81|179.84|177.84|180.81|178.81|179.84|177.84|0
1654104850000|2022-06-01 17:34:10|179.75|177.75|179.06|177.06|179.75|177.75|179.06|177.06|0
1654104860000|2022-06-01 17:34:20|178.87|176.87|179.06|177.06|179.45|177.45|178.87|176.87|0
1654104870000|2022-06-01 17:34:30|178.87|176.87|178.09|176.09|178.87|176.87|178.09|176.09|0
1654104880000|2022-06-01 17:34:40|178.48|176.48|178.67|176.67|178.67|176.67|178.48|176.48|0
1654104890000|2022-06-01 17:34:50|178.09|176.09|178.09|176.09|178.09|176.09|177.7|175.7|0
1654104900000|2022-06-01 17:35:00|178.28|176.28|178.77|176.77|178.87|176.87|178.28|176.28|0
1654104910000|2022-06-01 17:35:10|178.28|176.28|177.32|175.32|178.28|176.28|177.32|175.32|0
1654104920000|2022-06-01 17:35:20|177.51|175.51|176.74|174.74|177.51|175.51|176.74|174.74|0
1654104930000|2022-06-01 17:35:30|176.93|174.93|176.93|174.93|176.93|174.93|176.35|174.35|0
1654104940000|2022-06-01 17:35:40|176.74|174.74|176.35|174.35|176.74|174.74|176.35|174.35|0
1654104950000|2022-06-01 17:35:50|176.54|174.54|176.74|174.74|177.22|175.22|176.54|174.54|0
1654104960000|2022-06-01 17:36:00|177.32|175.32|177.9|175.9|177.9|175.9|177.32|175.32|0
1654104970000|2022-06-01 17:36:10|177.7|175.7|176.93|174.93|177.7|175.7|176.93|174.93|0
1654104980000|2022-06-01 17:36:20|176.74|174.74|176.74|174.74|176.74|174.74|176.35|174.35|0
1654104990000|2022-06-01 17:36:30|176.35|174.35|176.16|174.16|176.35|174.35|176.16|174.16|0
1654105000000|2022-06-01 17:36:40|176.35|174.35|175.77|173.77|176.35|174.35|175.58|173.58|0
1654105010000|2022-06-01 17:36:50|176.16|174.16|176.73|174.73|176.93|174.93|176.16|174.16|0
1654105020000|2022-06-01 17:37:00|177.12|175.12|177.12|175.12|177.31|175.31|177.12|175.12|0
1654105030000|2022-06-01 17:37:10|176.93|174.93|176.64|174.64|177.12|175.12|176.64|174.64|0
1654105040000|2022-06-01 17:37:20|176.54|174.54|176.73|174.73|176.73|174.73|176.54|174.54|0
1654105050000|2022-06-01 17:37:30|176.54|174.54|175.96|173.96|176.54|174.54|175.96|173.96|0
1654105060000|2022-06-01 17:37:40|176.35|174.35|176.15|174.15|176.35|174.35|175.96|173.96|0
1654105070000|2022-06-01 17:37:50|175.96|173.96|175.19|173.19|175.96|173.96|175.19|173.19|0
1654105080000|2022-06-01 17:38:00|174.62|172.62|174.04|172.04|174.62|172.62|174.04|172.04|0
1654105090000|2022-06-01 17:38:10|173.66|171.66|173.66|171.66|173.66|171.66|173.66|171.66|0
1654105100000|2022-06-01 17:38:20|173.47|171.47|172.7|170.7|173.47|171.47|172.7|170.7|0
1654105110000|2022-06-01 17:38:30|172.89|170.89|172.89|170.89|172.89|170.89|172.89|170.89|0
1654105120000|2022-06-01 17:38:40|173.08|171.08|172.89|170.89|173.08|171.08|172.7|170.7|0
1654105130000|2022-06-01 17:38:50|173.08|171.08|173.46|171.46|173.66|171.66|173.08|171.08|0
1654105140000|2022-06-01 17:39:00|173.27|171.27|173.85|171.85|173.85|171.85|173.27|171.27|0
1654105150000|2022-06-01 17:39:10|173.46|171.46|173.85|171.85|173.85|171.85|173.46|171.46|0
1654105160000|2022-06-01 17:39:20|173.46|171.46|173.46|171.46|173.56|171.56|173.27|171.27|0
1654105170000|2022-06-01 17:39:30|173.66|171.66|174.23|172.23|174.23|172.23|173.66|171.66|0
1654105180000|2022-06-01 17:39:40|174.14|172.14|173.46|171.46|174.14|172.14|173.46|171.46|0
1654105190000|2022-06-01 17:39:50|173.66|171.66|174.04|172.04|174.04|172.04|173.65|171.65|0
1654105200000|2022-06-01 17:40:00|174.23|172.23|174.23|172.23|174.81|172.81|174.23|172.23|0
1654105210000|2022-06-01 17:40:10|174.42|172.42|173.85|171.85|174.42|172.42|173.85|171.85|0
1654105220000|2022-06-01 17:40:20|174.04|172.04|173.65|171.65|174.04|172.04|173.46|171.46|0
1654105230000|2022-06-01 17:40:30|173.46|171.46|173.08|171.08|173.46|171.46|173.08|171.08|0
1654105240000|2022-06-01 17:40:40|173.27|171.27|172.89|170.89|173.27|171.27|172.89|170.89|0
1654105250000|2022-06-01 17:40:50|173.08|171.08|173.08|171.08|173.08|171.08|172.89|170.89|0
1654105260000|2022-06-01 17:41:00|172.7|170.7|173.84|171.84|173.84|171.84|172.7|170.7|0
1654105270000|2022-06-01 17:41:10|174.04|172.04|174.42|172.42|174.71|172.71|174.04|172.04|0
1654105280000|2022-06-01 17:41:20|174.61|172.61|174.61|172.61|174.8|172.8|174.61|172.61|0
1654105290000|2022-06-01 17:41:30|174.8|172.8|175.19|173.19|175.38|173.38|174.8|172.8|0
1654105300000|2022-06-01 17:41:40|174.61|172.61|174.42|172.42|174.61|172.61|174.23|172.23|0
1654105310000|2022-06-01 17:41:50|175|173|174.99|172.99|175.19|173.19|174.99|172.99|0
1654105320000|2022-06-01 17:42:00|175.19|173.19|175.38|173.38|175.57|173.57|175.19|173.19|0
1654105330000|2022-06-01 17:42:10|175.29|173.29|174.61|172.61|175.29|173.29|174.61|172.61|0
1654105340000|2022-06-01 17:42:20|174.42|172.42|173.65|171.65|174.42|172.42|173.46|171.46|0
1654105350000|2022-06-01 17:42:30|173.75|171.75|173.65|171.65|173.84|171.84|173.65|171.65|0
1654105360000|2022-06-01 17:42:40|173.08|171.08|172.7|170.7|173.08|171.08|172.31|170.31|0
1654105370000|2022-06-01 17:42:50|172.41|170.41|172.69|170.69|172.7|170.7|172.31|170.31|0
1654105380000|2022-06-01 17:43:00|172.89|170.89|172.69|170.69|172.89|170.89|172.69|170.69|0
1654105390000|2022-06-01 17:43:10|172.31|170.31|173.27|171.27|173.27|171.27|172.31|170.31|0
1654105400000|2022-06-01 17:43:20|173.84|171.84|174.23|172.23|174.33|172.33|173.84|171.84|0
1654105410000|2022-06-01 17:43:30|174.42|172.42|174.42|172.42|174.61|172.61|174.42|172.42|0
1654105420000|2022-06-01 17:43:40|174.71|172.71|174.61|172.61|174.8|172.8|174.61|172.61|0
1654105430000|2022-06-01 17:43:50|174.03|172.03|174.03|172.03|174.61|172.61|174.03|172.03|0
1654105440000|2022-06-01 17:44:00|174.42|172.42|174.52|172.52|174.52|172.52|174.42|172.42|0
1654105450000|2022-06-01 17:44:10|174.22|172.22|174.61|172.61|174.61|172.61|174.22|172.22|0
1654105460000|2022-06-01 17:44:20|174.8|172.8|174.22|172.22|174.99|172.99|174.22|172.22|0
1654105470000|2022-06-01 17:44:30|174.03|172.03|173.65|171.65|174.22|172.22|173.65|171.65|0
1654105480000|2022-06-01 17:44:40|174.03|172.03|173.46|171.46|174.03|172.03|173.27|171.27|0
1654105490000|2022-06-01 17:44:50|173.65|171.65|173.27|171.27|173.65|171.65|173.27|171.27|0
1654105500000|2022-06-01 17:45:00|172.88|170.88|172.69|170.69|172.88|170.88|172.5|170.5|0
1654105510000|2022-06-01 17:45:10|172.98|170.98|172.88|170.88|172.98|170.98|172.5|170.5|0
1654105520000|2022-06-01 17:45:20|173.07|171.07|172.5|170.5|173.07|171.07|172.5|170.5|0
1654105530000|2022-06-01 17:45:30|172.31|170.31|173.46|171.46|173.46|171.46|172.31|170.31|0
1654105540000|2022-06-01 17:45:40|173.07|171.07|172.79|170.79|173.26|171.26|172.79|170.79|0
1654105550000|2022-06-01 17:45:50|172.69|170.69|172.88|170.88|172.88|170.88|172.6|170.6|0
1654105560000|2022-06-01 17:46:00|172.69|170.69|172.88|170.88|172.88|170.88|172.69|170.69|0
1654105570000|2022-06-01 17:46:10|173.26|171.26|173.46|171.46|173.65|171.65|173.26|171.26|0
1654105580000|2022-06-01 17:46:20|173.84|171.84|173.94|171.94|174.41|172.41|173.84|171.84|0
1654105590000|2022-06-01 17:46:30|173.84|171.84|173.07|171.07|173.84|171.84|173.07|171.07|0
1654105600000|2022-06-01 17:46:40|172.79|170.79|172.31|170.31|172.79|170.79|172.31|170.31|0
1654105610000|2022-06-01 17:46:50|172.5|170.5|172.31|170.31|172.69|170.69|172.31|170.31|0
1654105620000|2022-06-01 17:47:00|172.5|170.5|172.31|170.31|172.88|170.88|172.31|170.31|0
1654105630000|2022-06-01 17:47:10|172.5|170.5|172.31|170.31|172.5|170.5|172.31|170.31|0
1654105640000|2022-06-01 17:47:20|171.55|169.55|171.74|169.74|171.74|169.74|171.35|169.35|0
1654105650000|2022-06-01 17:47:30|171.93|169.93|171.93|169.93|172.12|170.12|171.64|169.64|0
1654105660000|2022-06-01 17:47:40|171.54|169.54|171.74|169.74|171.74|169.74|171.54|169.54|0
1654105670000|2022-06-01 17:47:50|172.12|170.12|173.07|171.07|173.07|171.07|172.12|170.12|0
1654105680000|2022-06-01 17:48:00|172.98|170.98|174.22|172.22|174.22|172.22|172.98|170.98|0
1654105690000|2022-06-01 17:48:10|174.03|172.03|174.7|172.7|174.7|172.7|174.03|172.03|0
1654105700000|2022-06-01 17:48:20|174.6|172.6|174.99|172.99|175.18|173.18|174.6|172.6|0
1654105710000|2022-06-01 17:48:30|174.41|172.41|174.7|172.7|174.99|172.99|174.41|172.41|0
1654105720000|2022-06-01 17:48:40|174.99|172.99|175.28|173.28|175.37|173.37|174.99|172.99|0
1654105730000|2022-06-01 17:48:50|175.37|173.37|174.99|172.99|175.37|173.37|174.99|172.99|0
1654105740000|2022-06-01 17:49:00|174.79|172.79|175.18|173.18|175.18|173.18|174.79|172.79|0
1654105750000|2022-06-01 17:49:10|175.56|173.56|175.56|173.56|175.56|173.56|174.99|172.99|0
1654105760000|2022-06-01 17:49:20|175.37|173.37|174.79|172.79|175.37|173.37|174.79|172.79|0
1654105770000|2022-06-01 17:49:30|174.41|172.41|174.41|172.41|174.51|172.51|174.41|172.41|0
1654105780000|2022-06-01 17:49:40|173.83|171.83|173.83|171.83|174.22|172.22|173.64|171.64|0
1654105790000|2022-06-01 17:49:50|174.22|172.22|174.22|172.22|174.22|172.22|173.83|171.83|0
1654105800000|2022-06-01 17:50:00|174.79|172.79|174.22|172.22|174.98|172.98|174.22|172.22|0
1654105810000|2022-06-01 17:50:10|173.83|171.83|173.74|171.74|173.83|171.83|173.36|171.36|0
1654105820000|2022-06-01 17:50:20|173.45|171.45|173.07|171.07|173.74|171.74|173.07|171.07|0
1654105830000|2022-06-01 17:50:30|173.45|171.45|173.83|171.83|173.83|171.83|173.45|171.45|0
1654105840000|2022-06-01 17:50:40|174.22|172.22|173.26|171.26|174.22|172.22|173.26|171.26|0
1654105850000|2022-06-01 17:50:50|173.64|171.64|173.26|171.26|173.64|171.64|173.26|171.26|0
1654105860000|2022-06-01 17:51:00|173.07|171.07|174.02|172.02|174.02|172.02|173.07|171.07|0
1654105870000|2022-06-01 17:51:10|174.22|172.22|174.6|172.6|174.6|172.6|174.22|172.22|0
1654105880000|2022-06-01 17:51:20|175.37|173.37|175.94|173.94|175.94|173.94|175.37|173.37|0
1654105890000|2022-06-01 17:51:30|176.14|174.14|175.85|173.85|176.24|174.24|175.85|173.85|0
1654105900000|2022-06-01 17:51:40|176.72|174.72|176.14|174.14|176.72|174.72|176.14|174.14|0
1654105910000|2022-06-01 17:51:50|175.75|173.75|176.33|174.33|176.52|174.52|175.75|173.75|0
1654105920000|2022-06-01 17:52:00|176.52|174.52|176.62|174.62|176.62|174.62|176.52|174.52|0
1654105930000|2022-06-01 17:52:10|176.33|174.33|177.1|175.1|177.1|175.1|176.33|174.33|0
1654105940000|2022-06-01 17:52:20|177.29|175.29|177.49|175.49|177.49|175.49|177.29|175.29|0
1654105950000|2022-06-01 17:52:30|177.87|175.87|178.07|176.07|178.07|176.07|177.87|175.87|0
1654105960000|2022-06-01 17:52:40|177.29|175.29|176.52|174.52|177.29|175.29|176.52|174.52|0
1654105970000|2022-06-01 17:52:50|176.91|174.91|177.29|175.29|177.29|175.29|176.71|174.71|0
1654105980000|2022-06-01 17:53:00|177.87|175.87|177.68|175.68|178.07|176.07|177.68|175.68|0
1654105990000|2022-06-01 17:53:10|177.49|175.49|176.71|174.71|177.49|175.49|176.71|174.71|0
1654106000000|2022-06-01 17:53:20|176.52|174.52|176.52|174.52|176.91|174.91|176.52|174.52|0
1654106010000|2022-06-01 17:53:30|176.81|174.81|176.91|174.91|176.91|174.91|176.71|174.71|0
1654106020000|2022-06-01 17:53:40|177.29|175.29|177.68|175.68|177.68|175.68|177.29|175.29|0
1654106030000|2022-06-01 17:53:50|177.87|175.87|177.29|175.29|177.87|175.87|177.29|175.29|0
1654106040000|2022-06-01 17:54:00|177.59|175.59|177.29|175.29|177.59|175.59|177.29|175.29|0
1654106050000|2022-06-01 17:54:10|177.49|175.49|177.49|175.49|177.49|175.49|177.29|175.29|0
1654106060000|2022-06-01 17:54:20|177.68|175.68|177.49|175.49|177.68|175.68|177.49|175.49|0
1654106070000|2022-06-01 17:54:30|177.87|175.87|178.75|176.75|178.84|176.84|177.87|175.87|0
1654106080000|2022-06-01 17:54:40|178.07|176.07|179.23|177.23|179.23|177.23|178.07|176.07|0
1654106090000|2022-06-01 17:54:50|178.84|176.84|178.84|176.84|179.04|177.04|178.65|176.65|0
1654106100000|2022-06-01 17:55:00|179.42|177.42|178.65|176.65|179.42|177.42|178.65|176.65|0
1654106110000|2022-06-01 17:55:10|178.84|176.84|177.68|175.68|178.84|176.84|177.59|175.59|0
1654106120000|2022-06-01 17:55:20|177.97|175.97|177.48|175.48|177.97|175.97|177.48|175.48|0
1654106130000|2022-06-01 17:55:30|177|175|176.71|174.71|177|175|176.71|174.71|0
1654106140000|2022-06-01 17:55:40|176.52|174.52|176.32|174.32|176.52|174.52|176.32|174.32|0
1654106150000|2022-06-01 17:55:50|176.04|174.04|175.75|173.75|176.04|174.04|175.55|173.55|0
1654106160000|2022-06-01 17:56:00|175.55|173.55|175.94|173.94|175.94|173.94|175.46|173.46|0
1654106170000|2022-06-01 17:56:10|175.55|173.55|175.17|173.17|175.94|173.94|175.17|173.17|0
1654106180000|2022-06-01 17:56:20|174.98|172.98|174.4|172.4|174.98|172.98|174.4|172.4|0
1654106190000|2022-06-01 17:56:30|173.82|171.82|174.59|172.59|174.59|172.59|173.82|171.82|0
1654106200000|2022-06-01 17:56:40|174.78|172.78|175.36|173.36|175.36|173.36|174.78|172.78|0
1654106210000|2022-06-01 17:56:50|174.98|172.98|175.17|173.17|175.17|173.17|174.59|172.59|0
1654106220000|2022-06-01 17:57:00|175.55|173.55|175.94|173.94|175.94|173.94|175.55|173.55|0
1654106230000|2022-06-01 17:57:10|176.71|174.71|176.71|174.71|176.71|174.71|176.62|174.62|0
1654106240000|2022-06-01 17:57:20|176.52|174.52|175.55|173.55|176.52|174.52|175.55|173.55|0
1654106250000|2022-06-01 17:57:30|175.36|173.36|174.21|172.21|175.36|173.36|174.21|172.21|0
1654106260000|2022-06-01 17:57:40|174.78|172.78|174.01|172.01|174.78|172.78|174.01|172.01|0
1654106270000|2022-06-01 17:57:50|174.21|172.21|173.63|171.63|174.21|172.21|173.63|171.63|0
1654106280000|2022-06-01 17:58:00|172.87|170.87|172.48|170.48|172.87|170.87|172.48|170.48|0
1654106290000|2022-06-01 17:58:10|171.91|169.91|172.1|170.1|172.1|170.1|171.91|169.91|0
1654106300000|2022-06-01 17:58:20|172.01|170.01|171.72|169.72|172.1|170.1|171.72|169.72|0
1654106310000|2022-06-01 17:58:30|171.91|169.91|172.29|170.29|172.29|170.29|171.91|169.91|0
1654106320000|2022-06-01 17:58:40|172.48|170.48|173.63|171.63|173.63|171.63|172.48|170.48|0
1654106330000|2022-06-01 17:58:50|173.25|171.25|172.87|170.87|173.25|171.25|172.87|170.87|0
1654106340000|2022-06-01 17:59:00|172.48|170.48|173.06|171.06|173.06|171.06|172.29|170.29|0
1654106350000|2022-06-01 17:59:10|173.25|171.25|174.4|172.4|174.4|172.4|173.25|171.25|0
1654106360000|2022-06-01 17:59:20|174.59|172.59|173.82|171.82|174.59|172.59|173.82|171.82|0
1654106370000|2022-06-01 17:59:30|174.01|172.01|174.78|172.78|174.78|172.78|173.63|171.63|0
1654106380000|2022-06-01 17:59:40|174.97|172.97|175.36|173.36|175.36|173.36|174.97|172.97|0
1654106390000|2022-06-01 17:59:50|175.55|173.55|175.55|173.55|175.74|173.74|175.55|173.55|0
1654106400000|2022-06-01 18:00:00|175.93|173.93|176.32|174.32|176.42|174.42|175.93|173.93|0
1654106410000|2022-06-01 18:00:10|175.93|173.93|174.97|172.97|175.93|173.93|174.97|172.97|0
1654106420000|2022-06-01 18:00:20|174.4|172.4|172.86|170.86|174.4|172.4|172.86|170.86|0
1654106430000|2022-06-01 18:00:30|172.67|170.67|172.29|170.29|172.67|170.67|172.29|170.29|0
1654106440000|2022-06-01 18:00:40|172.1|170.1|172.67|170.67|172.67|170.67|172.1|170.1|0
1654106450000|2022-06-01 18:00:50|172.86|170.86|173.82|171.82|173.82|171.82|172.86|170.86|0
1654106460000|2022-06-01 18:01:00|172.86|170.86|174.11|172.11|174.11|172.11|172.86|170.86|0
1654106470000|2022-06-01 18:01:10|173.82|171.82|173.15|171.15|173.82|171.82|173.05|171.05|0
1654106480000|2022-06-01 18:01:20|172.86|170.86|173.63|171.63|173.63|171.63|172.86|170.86|0
1654106490000|2022-06-01 18:01:30|173.82|171.82|173.44|171.44|174.01|172.01|173.44|171.44|0
1654106500000|2022-06-01 18:01:40|173.92|171.92|174.01|172.01|174.2|172.2|173.63|171.63|0
1654106510000|2022-06-01 18:01:50|174.2|172.2|174.2|172.2|174.59|172.59|174.2|172.2|0
1654106520000|2022-06-01 18:02:00|175.16|173.16|174.97|172.97|175.16|173.16|174.97|172.97|0
1654106530000|2022-06-01 18:02:10|175.55|173.55|174.78|172.78|175.55|173.55|174.78|172.78|0
1654106540000|2022-06-01 18:02:20|174.97|172.97|174.58|172.58|174.97|172.97|174.58|172.58|0
1654106550000|2022-06-01 18:02:30|173.43|171.43|173.24|171.24|173.63|171.63|173.24|171.24|0
1654106560000|2022-06-01 18:02:40|174.01|172.01|174.58|172.58|174.68|172.68|174.01|172.01|0
1654106570000|2022-06-01 18:02:50|173.43|171.43|173.24|171.24|173.43|171.43|173.24|171.24|0
1654106580000|2022-06-01 18:03:00|172.29|170.29|173.62|171.62|173.62|171.62|172.1|170.1|0
1654106590000|2022-06-01 18:03:10|173.82|171.82|174.2|172.2|174.2|172.2|173.43|171.43|0
1654106600000|2022-06-01 18:03:20|174.49|172.49|174.2|172.2|174.58|172.58|174.2|172.2|0
1654106610000|2022-06-01 18:03:30|174.39|172.39|174.39|172.39|174.58|172.58|174.39|172.39|0
1654106620000|2022-06-01 18:03:40|173.62|171.62|173.24|171.24|173.62|171.62|173.24|171.24|0
1654106630000|2022-06-01 18:03:50|173.43|171.43|172.29|170.29|173.43|171.43|172.29|170.29|0
1654106640000|2022-06-01 18:04:00|171.71|169.71|172.29|170.29|172.29|170.29|171.71|169.71|0
1654106650000|2022-06-01 18:04:10|172.48|170.48|173.81|171.81|173.81|171.81|172.48|170.48|0
1654106660000|2022-06-01 18:04:20|173.24|171.24|172.48|170.48|173.24|171.24|172.48|170.48|0
1654106670000|2022-06-01 18:04:30|172.67|170.67|172.28|170.28|172.86|170.86|172.28|170.28|0
1654106680000|2022-06-01 18:04:40|172.48|170.48|172.09|170.09|172.48|170.48|171.62|169.62|0
1654106690000|2022-06-01 18:04:50|171.33|169.33|171.14|169.14|171.33|169.33|170.57|168.57|0
1654106700000|2022-06-01 18:05:00|171.52|169.52|170.95|168.95|171.71|169.71|170.95|168.95|0
1654106710000|2022-06-01 18:05:10|170.57|168.57|170.57|168.57|170.76|168.76|170.38|168.38|0
1654106720000|2022-06-01 18:05:20|170.95|168.95|170.95|168.95|171.52|169.52|170.95|168.95|0
1654106730000|2022-06-01 18:05:30|171.33|169.33|171.71|169.71|171.71|169.71|171.14|169.14|0
1654106740000|2022-06-01 18:05:40|170.76|168.76|170.57|168.57|170.76|168.76|170.57|168.57|0
1654106750000|2022-06-01 18:05:50|170.19|168.19|169.43|167.43|170.57|168.57|169.43|167.43|0
1654106760000|2022-06-01 18:06:00|170.95|168.95|169.81|167.81|170.95|168.95|169.81|167.81|0
1654106770000|2022-06-01 18:06:10|170|168|169.72|167.72|170|168|169.43|167.43|0
1654106780000|2022-06-01 18:06:20|169.43|167.43|170.57|168.57|170.57|168.57|169.43|167.43|0
1654106790000|2022-06-01 18:06:30|170.95|168.95|173.05|171.05|173.05|171.05|170.95|168.95|0
1654106800000|2022-06-01 18:06:40|173.24|171.24|173.05|171.05|173.24|171.24|172.85|170.85|0
1654106810000|2022-06-01 18:06:50|172.66|170.66|172.85|170.85|172.85|170.85|172.28|170.28|0
1654106820000|2022-06-01 18:07:00|172.47|170.47|173.05|171.05|173.43|171.43|172.47|170.47|0
1654106830000|2022-06-01 18:07:10|173.24|171.24|173.81|171.81|173.81|171.81|172.66|170.66|0
1654106840000|2022-06-01 18:07:20|174|172|173.62|171.62|174|172|173.43|171.43|0
1654106850000|2022-06-01 18:07:30|174.77|172.77|174.39|172.39|174.96|172.96|174.39|172.39|0
1654106860000|2022-06-01 18:07:40|173.24|171.24|173.62|171.62|173.62|171.62|173.24|171.24|0
1654106870000|2022-06-01 18:07:50|174.19|172.19|173.24|171.24|174.19|172.19|173.24|171.24|0
1654106880000|2022-06-01 18:08:00|173.43|171.43|172.28|170.28|173.43|171.43|172.28|170.28|0
1654106890000|2022-06-01 18:08:10|172.66|170.66|173.43|171.43|173.43|171.43|172.66|170.66|0
1654106900000|2022-06-01 18:08:20|173.04|171.04|173.04|171.04|173.04|171.04|172.47|170.47|0
1654106910000|2022-06-01 18:08:30|173.62|171.62|173.14|171.14|173.62|171.62|173.14|171.14|0
1654106920000|2022-06-01 18:08:40|173.43|171.43|174|172|174.19|172.19|173.43|171.43|0
1654106930000|2022-06-01 18:08:50|173.72|171.72|173.43|171.43|173.72|171.72|173.04|171.04|0
1654106940000|2022-06-01 18:09:00|173.23|171.23|173.43|171.43|173.81|171.81|173.23|171.23|0
1654106950000|2022-06-01 18:09:10|172.95|170.95|173.04|171.04|173.04|171.04|172.66|170.66|0
1654106960000|2022-06-01 18:09:20|172.38|170.38|172.38|170.38|172.85|170.85|172.38|170.38|0
1654106970000|2022-06-01 18:09:30|172.09|170.09|172|170|172.28|170.28|171.9|169.9|0
1654106980000|2022-06-01 18:09:40|171.9|169.9|171.42|169.42|171.9|169.9|171.42|169.42|0
1654106990000|2022-06-01 18:09:50|171.52|169.52|171.33|169.33|171.71|169.71|171.33|169.33|0
1654107000000|2022-06-01 18:10:00|171.42|169.42|171.42|169.42|171.52|169.52|171.33|169.33|0
1654107010000|2022-06-01 18:10:10|171.04|169.04|170.94|168.94|171.13|169.13|170.94|168.94|0
1654107020000|2022-06-01 18:10:20|171.13|169.13|171.9|169.9|171.9|169.9|170.75|168.75|0
1654107030000|2022-06-01 18:10:30|171.71|169.71|171.32|169.32|171.71|169.71|171.32|169.32|0
1654107040000|2022-06-01 18:10:40|171.71|169.71|172.47|170.47|172.47|170.47|171.71|169.71|0
1654107050000|2022-06-01 18:10:50|172.66|170.66|172.85|170.85|172.85|170.85|172.66|170.66|0
1654107060000|2022-06-01 18:11:00|173.23|171.23|174.19|172.19|174.19|172.19|173.23|171.23|0
1654107070000|2022-06-01 18:11:10|174|172|174.38|172.38|174.38|172.38|174|172|0
1654107080000|2022-06-01 18:11:20|174.57|172.57|174.96|172.96|174.96|172.96|174.57|172.57|0
1654107090000|2022-06-01 18:11:30|174.57|172.57|174.96|172.96|175.15|173.15|174.57|172.57|0
1654107100000|2022-06-01 18:11:40|174.76|172.76|174.38|172.38|174.76|172.76|174.19|172.19|0
1654107110000|2022-06-01 18:11:50|174.19|172.19|173.8|171.8|174.19|172.19|173.8|171.8|0
1654107120000|2022-06-01 18:12:00|174|172|174.38|172.38|174.38|172.38|174|172|0
1654107130000|2022-06-01 18:12:10|174|172|173.8|171.8|174|172|173.8|171.8|0
1654107140000|2022-06-01 18:12:20|173.23|171.23|173.04|171.04|173.23|171.23|172.27|170.27|0
1654107150000|2022-06-01 18:12:30|172.66|170.66|172.47|170.47|173.04|171.04|172.47|170.47|0
1654107160000|2022-06-01 18:12:40|173.23|171.23|173.42|171.42|173.42|171.42|173.23|171.23|0
1654107170000|2022-06-01 18:12:50|173.04|171.04|173.23|171.23|173.61|171.61|173.04|171.04|0
1654107180000|2022-06-01 18:13:00|173.14|171.14|173.04|171.04|173.23|171.23|172.66|170.66|0
1654107190000|2022-06-01 18:13:10|173.61|171.61|173.99|171.99|173.99|171.99|173.61|171.61|0
1654107200000|2022-06-01 18:13:20|173.8|171.8|173.04|171.04|173.8|171.8|173.04|171.04|0
1654107210000|2022-06-01 18:13:30|172.85|170.85|173.04|171.04|173.04|171.04|172.37|170.37|0
1654107220000|2022-06-01 18:13:40|173.23|171.23|173.04|171.04|173.23|171.23|173.04|171.04|0
1654107230000|2022-06-01 18:13:50|172.65|170.65|172.27|170.27|172.65|170.65|172.27|170.27|0
1654107240000|2022-06-01 18:14:00|172.46|170.46|170.94|168.94|172.56|170.56|170.94|168.94|0
1654107250000|2022-06-01 18:14:10|171.13|169.13|171.7|169.7|171.7|169.7|171.13|169.13|0
1654107260000|2022-06-01 18:14:20|171.51|169.51|172.08|170.08|172.08|170.08|171.32|169.32|0
1654107270000|2022-06-01 18:14:30|171.89|169.89|171.89|169.89|172.27|170.27|171.89|169.89|0
1654107280000|2022-06-01 18:14:40|172.08|170.08|172.56|170.56|172.56|170.56|172.08|170.08|0
1654107290000|2022-06-01 18:14:50|172.65|170.65|172.18|170.18|172.65|170.65|172.18|170.18|0
1654107300000|2022-06-01 18:15:00|172.08|170.08|172.08|170.08|173.23|171.23|172.08|170.08|0
1654107310000|2022-06-01 18:15:10|172.27|170.27|171.13|169.13|172.27|170.27|171.13|169.13|0
1654107320000|2022-06-01 18:15:20|170.75|168.75|170.75|168.75|171.32|169.32|170.75|168.75|0
1654107330000|2022-06-01 18:15:30|170.37|168.37|170.94|168.94|170.94|168.94|170.37|168.37|0
1654107340000|2022-06-01 18:15:40|170.75|168.75|170.56|168.56|171.04|169.04|170.56|168.56|0
1654107350000|2022-06-01 18:15:50|170.09|168.09|170.56|168.56|170.56|168.56|169.99|167.99|0
1654107360000|2022-06-01 18:16:00|170.94|168.94|171.7|169.7|171.7|169.7|170.94|168.94|0
1654107370000|2022-06-01 18:16:10|171.42|169.42|171.51|169.51|171.51|169.51|171.13|169.13|0
1654107380000|2022-06-01 18:16:20|171.32|169.32|171.13|169.13|171.51|169.51|171.13|169.13|0
1654107390000|2022-06-01 18:16:30|170.75|168.75|170.18|168.18|170.75|168.75|170.18|168.18|0
1654107400000|2022-06-01 18:16:40|170.37|168.37|170.37|168.37|170.37|168.37|169.99|167.99|0
1654107410000|2022-06-01 18:16:50|169.99|167.99|171.32|169.32|171.32|169.32|169.99|167.99|0
1654107420000|2022-06-01 18:17:00|171.51|169.51|171.32|169.32|171.51|169.51|171.13|169.13|0
1654107430000|2022-06-01 18:17:10|171.8|169.8|172.27|170.27|172.27|170.27|171.7|169.7|0
1654107440000|2022-06-01 18:17:20|172.46|170.46|172.27|170.27|172.46|170.46|172.27|170.27|0
1654107450000|2022-06-01 18:17:30|172.08|170.08|172.84|170.84|172.84|170.84|172.08|170.08|0
1654107460000|2022-06-01 18:17:40|172.65|170.65|172.27|170.27|172.65|170.65|172.27|170.27|0
1654107470000|2022-06-01 18:17:50|172.46|170.46|172.46|170.46|172.46|170.46|172.46|170.46|0
1654107480000|2022-06-01 18:18:00|172.84|170.84|173.22|171.22|173.22|171.22|172.65|170.65|0
1654107490000|2022-06-01 18:18:10|173.41|171.41|173.61|171.61|173.8|171.8|173.41|171.41|0
1654107500000|2022-06-01 18:18:20|173.8|171.8|173.7|171.7|173.8|171.8|173.7|171.7|0
1654107510000|2022-06-01 18:18:30|173.99|171.99|174.37|172.37|174.37|172.37|173.99|171.99|0
1654107520000|2022-06-01 18:18:40|174.56|172.56|174.37|172.37|174.56|172.56|173.8|171.8|0
1654107530000|2022-06-01 18:18:50|173.8|171.8|173.99|171.99|173.99|171.99|173.41|171.41|0
1654107540000|2022-06-01 18:19:00|173.8|171.8|174.37|172.37|174.76|172.76|173.8|171.8|0
1654107550000|2022-06-01 18:19:10|174.56|172.56|175.14|173.14|175.33|173.33|174.56|172.56|0
1654107560000|2022-06-01 18:19:20|175.52|173.52|175.05|173.05|175.52|173.52|174.95|172.95|0
1654107570000|2022-06-01 18:19:30|174.37|172.37|173.99|171.99|174.37|172.37|173.99|171.99|0
1654107580000|2022-06-01 18:19:40|173.79|171.79|173.22|171.22|173.79|171.79|173.22|171.22|0
1654107590000|2022-06-01 18:19:50|173.6|171.6|173.6|171.6|173.6|171.6|173.41|171.41|0
1654107600000|2022-06-01 18:20:00|173.03|171.03|174.18|172.18|174.18|172.18|173.03|171.03|0
1654107610000|2022-06-01 18:20:10|173.41|171.41|173.6|171.6|173.6|171.6|173.03|171.03|0
1654107620000|2022-06-01 18:20:20|173.22|171.22|173.79|171.79|173.99|171.99|173.22|171.22|0
1654107630000|2022-06-01 18:20:30|173.99|171.99|173.79|171.79|174.56|172.56|173.79|171.79|0
1654107640000|2022-06-01 18:20:40|173.99|171.99|174.47|172.47|174.47|172.47|173.99|171.99|0
1654107650000|2022-06-01 18:20:50|174.56|172.56|174.08|172.08|174.56|172.56|173.79|171.79|0
1654107660000|2022-06-01 18:21:00|174.75|172.75|174.75|172.75|174.94|172.94|174.75|172.75|0
1654107670000|2022-06-01 18:21:10|174.18|172.18|173.22|171.22|174.18|172.18|173.22|171.22|0
1654107680000|2022-06-01 18:21:20|173.41|171.41|172.64|170.64|173.41|171.41|172.45|170.45|0
1654107690000|2022-06-01 18:21:30|172.74|170.74|172.26|170.26|172.74|170.74|171.88|169.88|0
1654107700000|2022-06-01 18:21:40|171.6|169.6|172.07|170.07|172.07|170.07|171.6|169.6|0
1654107710000|2022-06-01 18:21:50|172.26|170.26|172.07|170.07|172.26|170.26|172.07|170.07|0
1654107720000|2022-06-01 18:22:00|171.69|169.69|171.5|169.5|171.69|169.69|171.31|169.31|0
1654107730000|2022-06-01 18:22:10|171.88|169.88|171.5|169.5|171.88|169.88|171.31|169.31|0
1654107740000|2022-06-01 18:22:20|171.12|169.12|170.93|168.93|171.12|169.12|170.93|168.93|0
1654107750000|2022-06-01 18:22:30|170.36|168.36|170.17|168.17|170.36|168.36|170.17|168.17|0
1654107760000|2022-06-01 18:22:40|169.41|167.41|169.79|167.79|169.79|167.79|169.41|167.41|0
1654107770000|2022-06-01 18:22:50|168.65|166.65|168.46|166.46|168.84|166.84|168.46|166.46|0
1654107780000|2022-06-01 18:23:00|167.15|165.15|166.96|164.96|167.15|165.15|166.96|164.96|0
1654107790000|2022-06-01 18:23:10|164.71|162.71|164.9|162.9|164.9|162.9|164.71|162.71|0
1654107800000|2022-06-01 18:23:20|164.34|162.34|164.34|162.34|164.71|162.71|164.15|162.15|0
1654107810000|2022-06-01 18:23:30|163.78|161.78|165.27|163.27|165.27|163.27|163.78|161.78|0
1654107820000|2022-06-01 18:23:40|164.52|162.52|164.15|162.15|164.52|162.52|163.59|161.59|0
1654107830000|2022-06-01 18:23:50|163.87|161.87|165.08|163.08|165.08|163.08|163.87|161.87|0
1654107840000|2022-06-01 18:24:00|164.89|162.89|164.33|162.33|164.89|162.89|164.15|162.15|0
1654107850000|2022-06-01 18:24:10|164.52|162.52|164.89|162.89|164.89|162.89|164.52|162.52|0
1654107860000|2022-06-01 18:24:20|165.46|163.46|165.83|163.83|165.83|163.83|165.46|163.46|0
1654107870000|2022-06-01 18:24:30|165.27|163.27|165.45|163.45|165.45|163.45|164.89|162.89|0
1654107880000|2022-06-01 18:24:40|165.08|163.08|164.15|162.15|165.08|163.08|164.15|162.15|0
1654107890000|2022-06-01 18:24:50|164.33|162.33|163.77|161.77|164.33|162.33|163.77|161.77|0
1654107900000|2022-06-01 18:25:00|163.68|161.68|163.87|161.87|164.52|162.52|163.68|161.68|0
1654107910000|2022-06-01 18:25:10|164.52|162.52|163.96|161.96|164.52|162.52|163.96|161.96|0
1654107920000|2022-06-01 18:25:20|163.77|161.77|163.22|161.22|163.77|161.77|163.22|161.22|0
1654107930000|2022-06-01 18:25:30|163.03|161.03|161.36|159.36|163.03|161.03|161.36|159.36|0
1654107940000|2022-06-01 18:25:40|161.18|159.18|161.36|159.36|161.92|159.92|161.18|159.18|0
1654107950000|2022-06-01 18:25:50|161.64|159.64|161.18|159.18|161.64|159.64|161.18|159.18|0
1654107960000|2022-06-01 18:26:00|160.07|158.07|159.15|157.15|160.07|158.07|158.88|156.88|0
1654107970000|2022-06-01 18:26:10|159.7|157.7|159.7|157.7|159.88|157.88|159.43|157.43|0
1654107980000|2022-06-01 18:26:20|159.33|157.33|159.33|157.33|159.33|157.33|159.15|157.15|0
1654107990000|2022-06-01 18:26:30|159.06|157.06|159.15|157.15|159.33|157.33|158.97|156.97|0
1654108000000|2022-06-01 18:26:40|158.97|156.97|159.15|157.15|159.33|157.33|158.97|156.97|0
1654108010000|2022-06-01 18:26:50|158.97|156.97|160.07|158.07|160.07|158.07|158.97|156.97|0
1654108020000|2022-06-01 18:27:00|159.88|157.88|160.25|158.25|160.25|158.25|159.88|157.88|0
1654108030000|2022-06-01 18:27:10|159.88|157.88|160.07|158.07|160.44|158.44|159.88|157.88|0
1654108040000|2022-06-01 18:27:20|159.7|157.7|159.52|157.52|159.7|157.7|159.52|157.52|0
1654108050000|2022-06-01 18:27:30|159.15|157.15|158.6|156.6|159.15|157.15|158.6|156.6|0
1654108060000|2022-06-01 18:27:40|159.15|157.15|158.96|156.96|159.15|157.15|158.78|156.78|0
1654108070000|2022-06-01 18:27:50|159.24|157.24|159.43|157.43|159.43|157.43|158.96|156.96|0
1654108080000|2022-06-01 18:28:00|159.15|157.15|158.96|156.96|159.15|157.15|158.6|156.6|0
1654108090000|2022-06-01 18:28:10|158.6|156.6|159.88|157.88|159.88|157.88|158.6|156.6|0
1654108100000|2022-06-01 18:28:20|160.07|158.07|159.98|157.98|160.07|158.07|159.98|157.98|0
1654108110000|2022-06-01 18:28:30|160.25|158.25|160.43|158.43|160.62|158.62|160.25|158.25|0
1654108120000|2022-06-01 18:28:40|160.62|158.62|161.17|159.17|161.36|159.36|160.62|158.62|0
1654108130000|2022-06-01 18:28:50|161.54|159.54|161.27|159.27|161.54|159.54|161.27|159.27|0
1654108140000|2022-06-01 18:29:00|161.73|159.73|161.54|159.54|161.73|159.73|160.99|158.99|0
1654108150000|2022-06-01 18:29:10|161.17|159.17|160.99|158.99|161.17|159.17|160.99|158.99|0
1654108160000|2022-06-01 18:29:20|160.43|158.43|160.62|158.62|160.62|158.62|160.43|158.43|0
1654108170000|2022-06-01 18:29:30|160.43|158.43|160.53|158.53|160.8|158.8|160.43|158.43|0
1654108180000|2022-06-01 18:29:40|160.8|158.8|161.73|159.73|161.73|159.73|160.8|158.8|0
1654108190000|2022-06-01 18:29:50|161.36|159.36|161.73|159.73|162.1|160.1|161.36|159.36|0
1654108200000|2022-06-01 18:30:00|161.36|159.36|160.62|158.62|161.36|159.36|160.43|158.43|0
1654108210000|2022-06-01 18:30:10|161.35|159.35|160.99|158.99|161.35|159.35|160.8|158.8|0
1654108220000|2022-06-01 18:30:20|160.25|158.25|160.06|158.06|160.43|158.43|160.06|158.06|0
1654108230000|2022-06-01 18:30:30|160.43|158.43|160.8|158.8|160.8|158.8|160.43|158.43|0
1654108240000|2022-06-01 18:30:40|160.43|158.43|160.25|158.25|160.43|158.43|159.88|157.88|0
1654108250000|2022-06-01 18:30:50|160.43|158.43|160.25|158.25|160.43|158.43|159.88|157.88|0
1654108260000|2022-06-01 18:31:00|159.88|157.88|160.43|158.43|160.43|158.43|159.88|157.88|0
1654108270000|2022-06-01 18:31:10|160.06|158.06|161.35|159.35|161.35|159.35|160.06|158.06|0
1654108280000|2022-06-01 18:31:20|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1654108290000|2022-06-01 18:31:30|161.17|159.17|160.43|158.43|161.35|159.35|160.43|158.43|0
1654108300000|2022-06-01 18:31:40|160.61|158.61|160.61|158.61|160.89|158.89|160.61|158.61|0
1654108310000|2022-06-01 18:31:50|160.25|158.25|160.98|158.98|160.98|158.98|160.25|158.25|0
1654108320000|2022-06-01 18:32:00|161.54|159.54|161.72|159.72|161.91|159.91|161.54|159.54|0
1654108330000|2022-06-01 18:32:10|161.91|159.91|161.91|159.91|161.91|159.91|161.54|159.54|0
1654108340000|2022-06-01 18:32:20|161.72|159.72|160.98|158.98|161.72|159.72|160.98|158.98|0
1654108350000|2022-06-01 18:32:30|160.61|158.61|161.35|159.35|161.35|159.35|160.43|158.43|0
1654108360000|2022-06-01 18:32:40|161.54|159.54|161.72|159.72|161.72|159.72|161.35|159.35|0
1654108370000|2022-06-01 18:32:50|161.54|159.54|161.17|159.17|161.54|159.54|161.17|159.17|0
1654108380000|2022-06-01 18:33:00|160.8|158.8|160.61|158.61|160.8|158.8|160.61|158.61|0
1654108390000|2022-06-01 18:33:10|160.43|158.43|160.98|158.98|160.98|158.98|160.43|158.43|0
1654108400000|2022-06-01 18:33:20|160.43|158.43|159.51|157.51|160.43|158.43|159.51|157.51|0
1654108410000|2022-06-01 18:33:30|159.69|157.69|159.87|157.87|159.87|157.87|159.69|157.69|0
1654108420000|2022-06-01 18:33:40|160.24|158.24|160.06|158.06|160.24|158.24|160.06|158.06|0
1654108430000|2022-06-01 18:33:50|160.15|158.15|160.43|158.43|160.43|158.43|160.15|158.15|0
1654108440000|2022-06-01 18:34:00|160.8|158.8|160.24|158.24|160.8|158.8|160.24|158.24|0
1654108450000|2022-06-01 18:34:10|160.43|158.43|160.24|158.24|160.43|158.43|160.06|158.06|0
1654108460000|2022-06-01 18:34:20|160.06|158.06|160.06|158.06|160.06|158.06|159.87|157.87|0
1654108470000|2022-06-01 18:34:30|160.43|158.43|160.34|158.34|160.43|158.43|160.24|158.24|0
1654108480000|2022-06-01 18:34:40|160.06|158.06|160.61|158.61|160.61|158.61|160.06|158.06|0
1654108490000|2022-06-01 18:34:50|160.34|158.34|160.24|158.24|160.34|158.34|160.24|158.24|0
1654108500000|2022-06-01 18:35:00|160.61|158.61|160.24|158.24|160.79|158.79|160.06|158.06|0
1654108510000|2022-06-01 18:35:10|160.34|158.34|160.98|158.98|160.98|158.98|160.34|158.34|0
1654108520000|2022-06-01 18:35:20|160.61|158.61|160.24|158.24|160.61|158.61|160.06|158.06|0
1654108530000|2022-06-01 18:35:30|160.06|158.06|159.23|157.23|160.06|158.06|159.14|157.14|0
1654108540000|2022-06-01 18:35:40|158.95|156.95|159.87|157.87|159.87|157.87|158.77|156.77|0
1654108550000|2022-06-01 18:35:50|160.24|158.24|160.42|158.42|160.79|158.79|160.06|158.06|0
1654108560000|2022-06-01 18:36:00|160.61|158.61|160.61|158.61|160.79|158.79|160.61|158.61|0
1654108570000|2022-06-01 18:36:10|160.98|158.98|160.7|158.7|160.98|158.98|160.61|158.61|0
1654108580000|2022-06-01 18:36:20|160.61|158.61|161.16|159.16|161.35|159.35|160.61|158.61|0
1654108590000|2022-06-01 18:36:30|161.53|159.53|161.53|159.53|161.63|159.63|161.53|159.53|0
1654108600000|2022-06-01 18:36:40|161.35|159.35|160.98|158.98|161.63|159.63|160.98|158.98|0
1654108610000|2022-06-01 18:36:50|161.07|159.07|160.24|158.24|161.07|159.07|160.24|158.24|0
1654108620000|2022-06-01 18:37:00|160.05|158.05|160.61|158.61|160.61|158.61|160.05|158.05|0
1654108630000|2022-06-01 18:37:10|160.7|158.7|160.79|158.79|160.79|158.79|160.61|158.61|0
1654108640000|2022-06-01 18:37:20|160.98|158.98|159.69|157.69|160.98|158.98|159.69|157.69|0
1654108650000|2022-06-01 18:37:30|159.13|157.13|158.77|156.77|159.41|157.41|158.77|156.77|0
1654108660000|2022-06-01 18:37:40|158.22|156.22|158.95|156.95|158.95|156.95|158.22|156.22|0
1654108670000|2022-06-01 18:37:50|159.13|157.13|159.87|157.87|159.87|157.87|159.13|157.13|0
1654108680000|2022-06-01 18:38:00|160.05|158.05|159.68|157.68|160.05|158.05|159.04|157.04|0
1654108690000|2022-06-01 18:38:10|159.87|157.87|159.87|157.87|159.87|157.87|159.87|157.87|0
1654108700000|2022-06-01 18:38:20|159.68|157.68|160.24|158.24|160.24|158.24|159.5|157.5|0
1654108710000|2022-06-01 18:38:30|160.42|158.42|160.15|158.15|160.42|158.42|160.05|158.05|0
1654108720000|2022-06-01 18:38:40|160.24|158.24|160.24|158.24|160.42|158.42|160.24|158.24|0
1654108730000|2022-06-01 18:38:50|159.87|157.87|160.24|158.24|160.24|158.24|159.68|157.68|0
1654108740000|2022-06-01 18:39:00|160.42|158.42|161.34|159.34|161.34|159.34|160.42|158.42|0
1654108750000|2022-06-01 18:39:10|160.88|158.88|161.53|159.53|161.53|159.53|160.88|158.88|0
1654108760000|2022-06-01 18:39:20|161.16|159.16|161.71|159.71|161.71|159.71|161.16|159.16|0
1654108770000|2022-06-01 18:39:30|161.9|159.9|161.71|159.71|162.08|160.08|161.71|159.71|0
1654108780000|2022-06-01 18:39:40|162.08|160.08|162.27|160.27|162.27|160.27|161.9|159.9|0
1654108790000|2022-06-01 18:39:50|162.36|160.36|163.38|161.38|163.38|161.38|162.36|160.36|0
1654108800000|2022-06-01 18:40:00|163.57|161.57|163.38|161.38|163.57|161.57|162.82|160.82|0
1654108810000|2022-06-01 18:40:10|163.57|161.57|163.57|161.57|163.94|161.94|163.2|161.2|0
1654108820000|2022-06-01 18:40:20|163.38|161.38|163.01|161.01|163.38|161.38|162.36|160.36|0
1654108830000|2022-06-01 18:40:30|163.19|161.19|163.01|161.01|163.19|161.19|163.01|161.01|0
1654108840000|2022-06-01 18:40:40|163.19|161.19|163.01|161.01|163.19|161.19|162.82|160.82|0
1654108850000|2022-06-01 18:40:50|162.82|160.82|162.27|160.27|163.01|161.01|162.27|160.27|0
1654108860000|2022-06-01 18:41:00|162.08|160.08|162.64|160.64|162.64|160.64|161.99|159.99|0
1654108870000|2022-06-01 18:41:10|162.82|160.82|163.01|161.01|163.01|161.01|162.82|160.82|0
1654108880000|2022-06-01 18:41:20|163.19|161.19|162.82|160.82|163.19|161.19|162.64|160.64|0
1654108890000|2022-06-01 18:41:30|162.26|160.26|162.82|160.82|162.82|160.82|162.26|160.26|0
1654108900000|2022-06-01 18:41:40|162.64|160.64|162.45|160.45|162.82|160.82|162.45|160.45|0
1654108920000|2022-06-01 18:42:00|162.26|160.26|161.52|159.52|162.26|160.26|161.52|159.52|0
1654108930000|2022-06-01 18:42:10|161.34|159.34|160.78|158.78|161.52|159.52|160.78|158.78|0
1654108940000|2022-06-01 18:42:20|160.97|158.97|160.33|158.33|161.15|159.15|160.33|158.33|0
1654108950000|2022-06-01 18:42:30|160.23|158.23|160.23|158.23|160.6|158.6|160.23|158.23|0
1654108960000|2022-06-01 18:42:40|159.86|157.86|159.13|157.13|159.86|157.86|159.13|157.13|0
1654108970000|2022-06-01 18:42:50|159.49|157.49|159.31|157.31|159.49|157.49|159.13|157.13|0
1654108980000|2022-06-01 18:43:00|158.76|156.76|158.94|156.94|158.94|156.94|158.58|156.58|0
1654108990000|2022-06-01 18:43:10|159.13|157.13|158.39|156.39|159.13|157.13|158.39|156.39|0
1654109000000|2022-06-01 18:43:20|158.21|156.21|158.39|156.39|158.39|156.39|158.03|156.03|0
1654109010000|2022-06-01 18:43:30|158.76|156.76|158.76|156.76|158.76|156.76|158.76|156.76|0
1654109020000|2022-06-01 18:43:40|158.39|156.39|157.84|155.84|158.39|156.39|157.84|155.84|0
1654109030000|2022-06-01 18:43:50|157.39|155.39|158.02|156.02|158.02|156.02|157.39|155.39|0
1654109040000|2022-06-01 18:44:00|157.39|155.39|157.84|155.84|157.84|155.84|157.39|155.39|0
1654109050000|2022-06-01 18:44:10|158.02|156.02|158.57|156.57|158.57|156.57|157.11|155.11|0
1654109060000|2022-06-01 18:44:20|158.94|156.94|158.76|156.76|158.94|156.94|158.76|156.76|0
1654109070000|2022-06-01 18:44:30|158.57|156.57|158.21|156.21|158.57|156.57|158.21|156.21|0
1654109080000|2022-06-01 18:44:40|157.84|155.84|158.12|156.12|158.21|156.21|157.84|155.84|0
1654109090000|2022-06-01 18:44:50|157.84|155.84|157.84|155.84|158.02|156.02|157.84|155.84|0
1654109100000|2022-06-01 18:45:00|157.29|155.29|157.66|155.66|157.66|155.66|157.29|155.29|0
1654109110000|2022-06-01 18:45:10|157.47|155.47|158.02|156.02|158.02|156.02|157.47|155.47|0
1654109120000|2022-06-01 18:45:20|158.21|156.21|158.21|156.21|158.21|156.21|157.84|155.84|0
1654109130000|2022-06-01 18:45:30|158.39|156.39|158.94|156.94|158.94|156.94|158.39|156.39|0
1654109140000|2022-06-01 18:45:40|158.21|156.21|159.49|157.49|159.49|157.49|158.21|156.21|0
1654109150000|2022-06-01 18:45:50|159.86|157.86|160.23|158.23|160.59|158.59|159.86|157.86|0
1654109160000|2022-06-01 18:46:00|160.04|158.04|160.41|158.41|160.41|158.41|160.04|158.04|0
1654109170000|2022-06-01 18:46:10|160.04|158.04|160.23|158.23|160.23|158.23|160.04|158.04|0
1654109180000|2022-06-01 18:46:20|160.41|158.41|161.33|159.33|161.33|159.33|160.41|158.41|0
1654109190000|2022-06-01 18:46:30|160.96|158.96|161.89|159.89|161.89|159.89|160.96|158.96|0
1654109200000|2022-06-01 18:46:40|161.15|159.15|161.15|159.15|161.33|159.33|161.15|159.15|0
1654109210000|2022-06-01 18:46:50|160.78|158.78|160.96|158.96|161.15|159.15|160.78|158.78|0
1654109220000|2022-06-01 18:47:00|160.78|158.78|160.41|158.41|160.78|158.78|160.41|158.41|0
1654109230000|2022-06-01 18:47:10|160.04|158.04|159.95|157.95|160.04|158.04|159.86|157.86|0
1654109240000|2022-06-01 18:47:20|159.12|157.12|159.67|157.67|159.67|157.67|159.12|157.12|0
1654109250000|2022-06-01 18:47:30|160.04|158.04|159.67|157.67|160.04|158.04|159.58|157.58|0
1654109260000|2022-06-01 18:47:40|159.85|157.85|159.67|157.67|160.04|158.04|159.67|157.67|0
1654109270000|2022-06-01 18:47:50|159.85|157.85|160.96|158.96|161.15|159.15|159.85|157.85|0
1654109280000|2022-06-01 18:48:00|160.22|158.22|161.15|159.15|161.15|159.15|160.22|158.22|0
1654109290000|2022-06-01 18:48:10|161.33|159.33|161.7|159.7|161.7|159.7|161.33|159.33|0
1654109300000|2022-06-01 18:48:20|161.88|159.88|162.26|160.26|162.63|160.63|161.88|159.88|0
1654109310000|2022-06-01 18:48:30|162.63|160.63|162.44|160.44|162.81|160.81|162.44|160.44|0
1654109320000|2022-06-01 18:48:40|162.63|160.63|162.25|160.25|162.63|160.63|162.25|160.25|0
1654109330000|2022-06-01 18:48:50|161.88|159.88|161.7|159.7|161.88|159.88|161.7|159.7|0
1654109340000|2022-06-01 18:49:00|161.51|159.51|161.51|159.51|161.51|159.51|160.96|158.96|0
1654109350000|2022-06-01 18:49:10|161.14|159.14|160.04|158.04|161.14|159.14|160.04|158.04|0
1654109360000|2022-06-01 18:49:20|159.67|157.67|159.4|157.4|159.67|157.67|159.4|157.4|0
1654109370000|2022-06-01 18:49:30|159.48|157.48|160.4|158.4|160.4|158.4|159.48|157.48|0
1654109380000|2022-06-01 18:49:40|160.59|158.59|160.96|158.96|160.96|158.96|160.4|158.4|0
1654109390000|2022-06-01 18:49:50|161.14|159.14|160.77|158.77|161.14|159.14|160.4|158.4|0
1654109400000|2022-06-01 18:50:00|160.59|158.59|162.07|160.07|162.07|160.07|160.59|158.59|0
1654109410000|2022-06-01 18:50:10|161.51|159.51|162.62|160.62|162.62|160.62|161.51|159.51|0
1654109420000|2022-06-01 18:50:20|162.25|160.25|161.7|159.7|162.25|160.25|161.7|159.7|0
1654109430000|2022-06-01 18:50:30|161.33|159.33|162.25|160.25|162.25|160.25|161.33|159.33|0
1654109440000|2022-06-01 18:50:40|161.88|159.88|162.81|160.81|162.81|160.81|161.88|159.88|0
1654109450000|2022-06-01 18:50:50|162.44|160.44|162.44|160.44|162.81|160.81|162.44|160.44|0
1654109460000|2022-06-01 18:51:00|162.62|160.62|163.55|161.55|163.55|161.55|162.62|160.62|0
1654109470000|2022-06-01 18:51:10|163.74|161.74|164.48|162.48|164.86|162.86|163.74|161.74|0
1654109480000|2022-06-01 18:51:20|163.18|161.18|164.86|162.86|164.86|162.86|163.18|161.18|0
1654109490000|2022-06-01 18:51:30|163.92|161.92|162.99|160.99|163.92|161.92|162.99|160.99|0
1654109500000|2022-06-01 18:51:40|162.62|160.62|163.18|161.18|163.55|161.55|162.62|160.62|0
1654109510000|2022-06-01 18:51:50|162.99|160.99|163.37|161.37|163.65|161.65|162.99|160.99|0
1654109520000|2022-06-01 18:52:00|163.55|161.55|163.74|161.74|164.48|162.48|163.55|161.55|0
1654109530000|2022-06-01 18:52:10|164.58|162.58|164.39|162.39|164.58|162.58|163.92|161.92|0
1654109540000|2022-06-01 18:52:20|164.21|162.21|162.72|160.72|164.21|162.21|162.72|160.72|0
1654109550000|2022-06-01 18:52:30|163.18|161.18|163.18|161.18|163.18|161.18|162.99|160.99|0
1654109560000|2022-06-01 18:52:40|162.99|160.99|163.18|161.18|163.36|161.36|162.99|160.99|0
1654109570000|2022-06-01 18:52:50|162.62|160.62|161.88|159.88|162.62|160.62|161.51|159.51|0
1654109580000|2022-06-01 18:53:00|162.06|160.06|162.06|160.06|162.06|160.06|162.06|160.06|0
1654109590000|2022-06-01 18:53:10|160.77|158.77|161.14|159.14|161.14|159.14|160.58|158.58|0
1654109600000|2022-06-01 18:53:20|161.42|159.42|161.88|159.88|161.88|159.88|161.42|159.42|0
1654109610000|2022-06-01 18:53:30|161.69|159.69|162.99|160.99|162.99|160.99|161.69|159.69|0
1654109620000|2022-06-01 18:53:40|162.81|160.81|163.92|161.92|163.92|161.92|162.81|160.81|0
1654109630000|2022-06-01 18:53:50|163.55|161.55|162.99|160.99|163.73|161.73|162.99|160.99|0
1654109640000|2022-06-01 18:54:00|163.18|161.18|162.62|160.62|163.18|161.18|162.62|160.62|0
1654109650000|2022-06-01 18:54:10|162.9|160.9|164.11|162.11|164.11|162.11|162.9|160.9|0
1654109660000|2022-06-01 18:54:20|163.73|161.73|164.85|162.85|164.85|162.85|163.73|161.73|0
1654109670000|2022-06-01 18:54:30|164.67|162.67|165.23|163.23|165.23|163.23|164.48|162.48|0
1654109680000|2022-06-01 18:54:40|165.04|163.04|165.23|163.23|165.23|163.23|165.04|163.04|0
1654109690000|2022-06-01 18:54:50|165.41|163.41|165.23|163.23|165.6|163.6|165.23|163.23|0
1654109700000|2022-06-01 18:55:00|164.85|162.85|164.48|162.48|164.85|162.85|164.48|162.48|0
1654109710000|2022-06-01 18:55:10|164.11|162.11|164.02|162.02|164.11|162.11|163.92|161.92|0
1654109720000|2022-06-01 18:55:20|163.55|161.55|163.36|161.36|163.92|161.92|163.36|161.36|0
1654109730000|2022-06-01 18:55:30|163.17|161.17|162.99|160.99|163.17|161.17|162.62|160.62|0
1654109740000|2022-06-01 18:55:40|163.08|161.08|163.92|161.92|163.92|161.92|163.08|161.08|0
1654109750000|2022-06-01 18:55:50|163.55|161.55|163.73|161.73|164.1|162.1|163.55|161.55|0
1654109760000|2022-06-01 18:56:00|163.55|161.55|165.23|163.23|165.23|163.23|163.55|161.55|0
1654109770000|2022-06-01 18:56:10|164.85|162.85|164.48|162.48|164.85|162.85|164.29|162.29|0
1654109780000|2022-06-01 18:56:20|164.66|162.66|164.85|162.85|164.85|162.85|164.66|162.66|0
1654109790000|2022-06-01 18:56:30|164.66|162.66|164.66|162.66|164.66|162.66|164.48|162.48|0
1654109800000|2022-06-01 18:56:40|164.48|162.48|164.85|162.85|164.85|162.85|164.48|162.48|0
1654109810000|2022-06-01 18:56:50|165.6|163.6|165.22|163.22|165.6|163.6|165.22|163.22|0
1654109820000|2022-06-01 18:57:00|165.97|163.97|166.35|164.35|166.35|164.35|165.97|163.97|0
1654109830000|2022-06-01 18:57:10|166.16|164.16|166.16|164.16|166.45|164.45|166.16|164.16|0
1654109840000|2022-06-01 18:57:20|166.35|164.35|166.45|164.45|166.45|164.45|166.16|164.16|0
1654109850000|2022-06-01 18:57:30|166.72|164.72|166.54|164.54|167.1|165.1|166.54|164.54|0
1654109860000|2022-06-01 18:57:40|166.91|164.91|167.66|165.66|167.66|165.66|166.54|164.54|0
1654109870000|2022-06-01 18:57:50|167.1|165.1|167.48|165.48|167.66|165.66|166.91|164.91|0
1654109880000|2022-06-01 18:58:00|167.1|165.1|167.1|165.1|167.29|165.29|167.1|165.1|0
1654109890000|2022-06-01 18:58:10|167.29|165.29|166.53|164.53|167.29|165.29|166.53|164.53|0
1654109900000|2022-06-01 18:58:20|166.35|164.35|166.16|164.16|166.35|164.35|166.16|164.16|0
1654109910000|2022-06-01 18:58:30|166.72|164.72|166.53|164.53|166.72|164.72|166.53|164.53|0
1654109920000|2022-06-01 18:58:40|166.72|164.72|165.97|163.97|166.72|164.72|165.78|163.78|0
1654109930000|2022-06-01 18:58:50|165.78|163.78|166.16|164.16|166.53|164.53|165.78|163.78|0
1654109940000|2022-06-01 18:59:00|165.97|163.97|165.97|163.97|165.97|163.97|165.97|163.97|0
1654109950000|2022-06-01 18:59:10|166.35|164.35|166.63|164.63|166.63|164.63|166.16|164.16|0
1654109960000|2022-06-01 18:59:20|166.07|164.07|166.72|164.72|166.72|164.72|166.07|164.07|0
1654109970000|2022-06-01 18:59:30|166.16|164.16|165.78|163.78|166.16|164.16|165.78|163.78|0
1654109980000|2022-06-01 18:59:40|165.41|163.41|165.41|163.41|165.41|163.41|165.22|163.22|0
1654109990000|2022-06-01 18:59:50|165.78|163.78|165.5|163.5|165.78|163.78|165.32|163.32|0
1654110000000|2022-06-01 19:00:00|165.22|163.22|164.85|162.85|165.32|163.32|164.85|162.85|0
1654110010000|2022-06-01 19:00:10|165.41|163.41|166.16|164.16|166.16|164.16|165.03|163.03|0
1654110020000|2022-06-01 19:00:20|165.78|163.78|166.72|164.72|166.72|164.72|165.78|163.78|0
1654110030000|2022-06-01 19:00:30|166.34|164.34|167.1|165.1|167.1|165.1|166.34|164.34|0
1654110040000|2022-06-01 19:00:40|166.72|164.72|166.53|164.53|167.28|165.28|166.53|164.53|0
1654110050000|2022-06-01 19:00:50|166.72|164.72|166.16|164.16|166.72|164.72|166.16|164.16|0
1654110060000|2022-06-01 19:01:00|165.97|163.97|165.22|163.22|165.97|163.97|165.22|163.22|0
1654110070000|2022-06-01 19:01:10|165.41|163.41|164.47|162.47|165.41|163.41|164.28|162.28|0
1654110080000|2022-06-01 19:01:20|164.66|162.66|164.47|162.47|165.03|163.03|164.47|162.47|0
1654110090000|2022-06-01 19:01:30|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1654110100000|2022-06-01 19:01:40|163.54|161.54|163.54|161.54|163.72|161.72|163.54|161.54|0
1654110110000|2022-06-01 19:01:50|164.47|162.47|163.91|161.91|164.47|162.47|163.82|161.82|0
1654110120000|2022-06-01 19:02:00|163.54|161.54|163.26|161.26|163.54|161.54|163.26|161.26|0
1654110130000|2022-06-01 19:02:10|163.17|161.17|163.72|161.72|163.72|161.72|163.17|161.17|0
1654110140000|2022-06-01 19:02:20|164.1|162.1|163.72|161.72|164.1|162.1|163.72|161.72|0
1654110150000|2022-06-01 19:02:30|163.91|161.91|164.94|162.94|164.94|162.94|163.91|161.91|0
1654110160000|2022-06-01 19:02:40|164.66|162.66|165.4|163.4|165.4|163.4|164.66|162.66|0
1654110170000|2022-06-01 19:02:50|165.59|163.59|166.15|164.15|166.15|164.15|165.59|163.59|0
1654110180000|2022-06-01 19:03:00|165.97|163.97|166.34|164.34|166.34|164.34|165.78|163.78|0
1654110190000|2022-06-01 19:03:10|166.53|164.53|167.09|165.09|167.28|165.28|166.53|164.53|0
1654110200000|2022-06-01 19:03:20|168.03|166.03|168.41|166.41|168.41|166.41|168.03|166.03|0
1654110210000|2022-06-01 19:03:30|168.03|166.03|168.79|166.79|168.79|166.79|168.03|166.03|0
1654110220000|2022-06-01 19:03:40|169.36|167.36|169.55|167.55|169.55|167.55|169.17|167.17|0
1654110230000|2022-06-01 19:03:50|169.73|167.73|169.17|167.17|169.73|167.73|169.17|167.17|0
1654110240000|2022-06-01 19:04:00|168.98|166.98|168.6|166.6|168.98|166.98|168.6|166.6|0
1654110250000|2022-06-01 19:04:10|168.22|166.22|167.66|165.66|168.22|166.22|167.66|165.66|0
1654110260000|2022-06-01 19:04:20|167.84|165.84|167.28|165.28|167.84|165.84|167.28|165.28|0
1654110270000|2022-06-01 19:04:30|167.47|165.47|166.71|164.71|167.47|165.47|166.71|164.71|0
1654110280000|2022-06-01 19:04:40|166.9|164.9|167.09|165.09|167.28|165.28|166.9|164.9|0
1654110290000|2022-06-01 19:04:50|167.47|165.47|167.09|165.09|167.47|165.47|167.09|165.09|0
1654110300000|2022-06-01 19:05:00|167.47|165.47|166.9|164.9|167.47|165.47|166.9|164.9|0
1654110310000|2022-06-01 19:05:10|166.15|164.15|165.59|163.59|166.15|164.15|165.59|163.59|0
1654110320000|2022-06-01 19:05:20|165.4|163.4|166.71|164.71|166.71|164.71|165.4|163.4|0
1654110330000|2022-06-01 19:05:30|166.52|164.52|166.52|164.52|166.71|164.71|166.34|164.34|0
1654110340000|2022-06-01 19:05:40|165.96|163.96|166.15|164.15|166.15|164.15|165.96|163.96|0
1654110350000|2022-06-01 19:05:50|165.96|163.96|165.96|163.96|165.96|163.96|165.77|163.77|0
1654110360000|2022-06-01 19:06:00|165.77|163.77|165.77|163.77|165.87|163.87|165.68|163.68|0
1654110370000|2022-06-01 19:06:10|165.68|163.68|164.09|162.09|165.68|163.68|164.09|162.09|0
1654110380000|2022-06-01 19:06:20|163.9|161.9|163.9|161.9|164.46|162.46|163.9|161.9|0
1654110390000|2022-06-01 19:06:30|163.72|161.72|163.72|161.72|163.72|161.72|163.63|161.63|0
1654110400000|2022-06-01 19:06:40|164.09|162.09|163.53|161.53|164.09|162.09|163.53|161.53|0
1654110410000|2022-06-01 19:06:50|163.16|161.16|162.97|160.97|163.16|161.16|162.97|160.97|0
1654110420000|2022-06-01 19:07:00|163.16|161.16|163.16|161.16|163.72|161.72|163.16|161.16|0
1654110430000|2022-06-01 19:07:10|162.79|160.79|163.9|161.9|163.9|161.9|162.79|160.79|0
1654110440000|2022-06-01 19:07:20|163.72|161.72|164.28|162.28|164.46|162.46|163.72|161.72|0
1654110450000|2022-06-01 19:07:30|164.19|162.19|163.53|161.53|164.19|162.19|163.34|161.34|0
1654110460000|2022-06-01 19:07:40|164|162|164|162|164.28|162.28|164|162|0
1654110470000|2022-06-01 19:07:50|164.46|162.46|164.09|162.09|164.46|162.46|164.09|162.09|0
1654110480000|2022-06-01 19:08:00|163.53|161.53|162.97|160.97|163.53|161.53|162.97|160.97|0
1654110490000|2022-06-01 19:08:10|162.6|160.6|161.49|159.49|162.6|160.6|161.49|159.49|0
1654110500000|2022-06-01 19:08:20|161.67|159.67|162.23|160.23|162.23|160.23|161.67|159.67|0
1654110510000|2022-06-01 19:08:30|161.86|159.86|162.23|160.23|162.23|160.23|161.67|159.67|0
1654110520000|2022-06-01 19:08:40|162.6|160.6|163.34|161.34|163.34|161.34|162.23|160.23|0
1654110530000|2022-06-01 19:08:50|163.53|161.53|163.16|161.16|163.53|161.53|162.78|160.78|0
1654110540000|2022-06-01 19:09:00|162.78|160.78|162.78|160.78|163.34|161.34|162.78|160.78|0
1654110550000|2022-06-01 19:09:10|162.23|160.23|162.23|160.23|162.41|160.41|162.23|160.23|0
1654110560000|2022-06-01 19:09:20|162.04|160.04|162.32|160.32|162.32|160.32|162.04|160.04|0
1654110570000|2022-06-01 19:09:30|162.23|160.23|162.23|160.23|162.41|160.41|162.23|160.23|0
1654110580000|2022-06-01 19:09:40|162.6|160.6|163.25|161.25|163.25|161.25|162.6|160.6|0
1654110590000|2022-06-01 19:09:50|163.34|161.34|163.34|161.34|163.34|161.34|163.07|161.07|0
1654110600000|2022-06-01 19:10:00|163.9|161.9|164.65|162.65|164.65|162.65|163.9|161.9|0
1654110610000|2022-06-01 19:10:10|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1654110620000|2022-06-01 19:10:20|163.53|161.53|162.78|160.78|163.62|161.62|162.78|160.78|0
1654110630000|2022-06-01 19:10:30|162.6|160.6|162.97|160.97|162.97|160.97|162.6|160.6|0
1654110640000|2022-06-01 19:10:40|162.78|160.78|163.15|161.15|163.15|161.15|162.78|160.78|0
1654110650000|2022-06-01 19:10:50|162.6|160.6|162.6|160.6|162.6|160.6|162.41|160.41|0
1654110660000|2022-06-01 19:11:00|162.22|160.22|163.15|161.15|163.15|161.15|162.22|160.22|0
1654110670000|2022-06-01 19:11:10|162.6|160.6|162.78|160.78|162.78|160.78|162.22|160.22|0
1654110680000|2022-06-01 19:11:20|163.15|161.15|162.04|160.04|163.15|161.15|162.04|160.04|0
1654110690000|2022-06-01 19:11:30|162.22|160.22|162.78|160.78|162.78|160.78|162.22|160.22|0
1654110700000|2022-06-01 19:11:40|162.59|160.59|162.59|160.59|162.97|160.97|162.59|160.59|0
1654110710000|2022-06-01 19:11:50|162.78|160.78|162.97|160.97|162.97|160.97|162.32|160.32|0
1654110720000|2022-06-01 19:12:00|162.78|160.78|162.78|160.78|163.15|161.15|162.41|160.41|0
1654110730000|2022-06-01 19:12:10|162.69|160.69|162.59|160.59|162.97|160.97|162.59|160.59|0
1654110740000|2022-06-01 19:12:20|162.88|160.88|162.97|160.97|163.15|161.15|162.78|160.78|0
1654110750000|2022-06-01 19:12:30|162.78|160.78|162.32|160.32|162.78|160.78|162.32|160.32|0
1654110760000|2022-06-01 19:12:40|162.41|160.41|162.04|160.04|162.41|160.41|162.04|160.04|0
1654110770000|2022-06-01 19:12:50|162.41|160.41|162.04|160.04|162.41|160.41|162.04|160.04|0
1654110780000|2022-06-01 19:13:00|162.22|160.22|161.85|159.85|162.22|160.22|161.85|159.85|0
1654110790000|2022-06-01 19:13:10|162.04|160.04|161.67|159.67|162.22|160.22|161.67|159.67|0
1654110800000|2022-06-01 19:13:20|161.48|159.48|161.67|159.67|161.85|159.85|161.48|159.48|0
1654110810000|2022-06-01 19:13:30|161.48|159.48|161.48|159.48|161.67|159.67|161.48|159.48|0
1654110820000|2022-06-01 19:13:40|161.02|159.02|160.93|158.93|161.02|159.02|160.93|158.93|0
1654110830000|2022-06-01 19:13:50|160.92|158.92|159.45|157.45|160.92|158.92|159.45|157.45|0
1654110840000|2022-06-01 19:14:00|159.63|157.63|159.27|157.27|160|158|159.27|157.27|0
1654110850000|2022-06-01 19:14:10|159.08|157.08|159.27|157.27|159.63|157.63|159.08|157.08|0
1654110860000|2022-06-01 19:14:20|159.36|157.36|158.35|156.35|159.36|157.36|158.35|156.35|0
1654110870000|2022-06-01 19:14:30|157.98|155.98|157.98|155.98|158.17|156.17|157.8|155.8|0
1654110880000|2022-06-01 19:14:40|158.16|156.16|158.16|156.16|158.16|156.16|158.16|156.16|0
1654110890000|2022-06-01 19:14:50|158.35|156.35|158.81|156.81|158.81|156.81|158.35|156.35|0
1654110900000|2022-06-01 19:15:00|158.9|156.9|159.26|157.26|159.26|157.26|158.9|156.9|0
1654110910000|2022-06-01 19:15:10|160.19|158.19|160.74|158.74|160.74|158.74|160|158|0
1654110920000|2022-06-01 19:15:20|160.92|158.92|160.74|158.74|160.92|158.92|160.74|158.74|0
1654110930000|2022-06-01 19:15:30|160.18|158.18|161.29|159.29|161.29|159.29|160.18|158.18|0
1654110940000|2022-06-01 19:15:40|161.11|159.11|160.18|158.18|161.11|159.11|160.18|158.18|0
1654110950000|2022-06-01 19:15:50|159.63|157.63|159.45|157.45|160|158|159.45|157.45|0
1654110960000|2022-06-01 19:16:00|158.71|156.71|158.71|156.71|158.71|156.71|158.53|156.53|0
1654110970000|2022-06-01 19:16:10|158.9|156.9|157.25|155.25|159.08|157.08|157.25|155.25|0
1654110980000|2022-06-01 19:16:20|157.43|155.43|157.25|155.25|157.43|155.43|157.25|155.25|0
1654110990000|2022-06-01 19:16:30|157.07|155.07|157.07|155.07|157.07|155.07|157.07|155.07|0
1654111000000|2022-06-01 19:16:40|157.25|155.25|157.07|155.07|157.25|155.25|157.07|155.07|0
1654111010000|2022-06-01 19:16:50|157.25|155.25|157.43|155.43|157.61|155.61|157.25|155.25|0
1654111020000|2022-06-01 19:17:00|157.61|155.61|156.7|154.7|157.61|155.61|156.7|154.7|0
1654111030000|2022-06-01 19:17:10|156.88|154.88|156.7|154.7|157.06|155.06|156.7|154.7|0
1654111040000|2022-06-01 19:17:20|155.24|153.24|156.7|154.7|156.7|154.7|155.24|153.24|0
1654111050000|2022-06-01 19:17:30|156.88|154.88|157.06|155.06|157.43|155.43|156.88|154.88|0
1654111060000|2022-06-01 19:17:40|157.25|155.25|157.16|155.16|157.25|155.25|157.16|155.16|0
1654111070000|2022-06-01 19:17:50|157.06|155.06|157.25|155.25|157.25|155.25|156.88|154.88|0
1654111080000|2022-06-01 19:18:00|158.16|156.16|159.08|157.08|159.26|157.26|158.16|156.16|0
1654111090000|2022-06-01 19:18:10|158.99|156.99|159.26|157.26|159.26|157.26|158.62|156.62|0
1654111100000|2022-06-01 19:18:20|159.81|157.81|160.73|158.73|160.92|158.92|159.81|157.81|0
1654111110000|2022-06-01 19:18:30|160.92|158.92|161.1|159.1|161.29|159.29|160.92|158.92|0
1654111120000|2022-06-01 19:18:40|160.92|158.92|161.2|159.2|161.2|159.2|160.64|158.64|0
1654111130000|2022-06-01 19:18:50|160.92|158.92|160.18|158.18|160.92|158.92|160.18|158.18|0
1654111140000|2022-06-01 19:19:00|160.55|158.55|160|158|160.55|158.55|160|158|0
1654111150000|2022-06-01 19:19:10|160.36|158.36|160.36|158.36|160.36|158.36|160.36|158.36|0
1654111160000|2022-06-01 19:19:20|160|158|159.81|157.81|160.18|158.18|159.81|157.81|0
1654111170000|2022-06-01 19:19:30|160.36|158.36|159.44|157.44|160.36|158.36|159.44|157.44|0
1654111180000|2022-06-01 19:19:40|159.81|157.81|159.35|157.35|159.81|157.81|159.35|157.35|0
1654111190000|2022-06-01 19:19:50|159.44|157.44|158.89|156.89|159.44|157.44|158.8|156.8|0
1654111200000|2022-06-01 19:20:00|158.99|156.99|158.99|156.99|158.99|156.99|158.99|156.99|0
1654111210000|2022-06-01 19:20:10|158.71|156.71|158.52|156.52|159.07|157.07|158.52|156.52|0
1654111220000|2022-06-01 19:20:20|158.34|156.34|159.07|157.07|159.07|157.07|158.34|156.34|0
1654111230000|2022-06-01 19:20:30|158.62|156.62|158.89|156.89|159.07|157.07|158.34|156.34|0
1654111240000|2022-06-01 19:20:40|158.71|156.71|158.71|156.71|158.8|156.8|158.71|156.71|0
1654111250000|2022-06-01 19:20:50|158.62|156.62|157.97|155.97|158.62|156.62|157.97|155.97|0
1654111260000|2022-06-01 19:21:00|158.16|156.16|158.43|156.43|158.43|156.43|157.97|155.97|0
1654111270000|2022-06-01 19:21:10|157.97|155.97|157.61|155.61|157.97|155.97|157.42|155.42|0
1654111280000|2022-06-01 19:21:20|157.79|155.79|157.97|155.97|157.97|155.97|157.79|155.79|0
1654111290000|2022-06-01 19:21:30|158.16|156.16|159.07|157.07|159.07|157.07|158.16|156.16|0
1654111300000|2022-06-01 19:21:40|158.89|156.89|158.8|156.8|158.89|156.89|158.52|156.52|0
1654111310000|2022-06-01 19:21:50|158.89|156.89|159.17|157.17|159.17|157.17|158.89|156.89|0
1654111320000|2022-06-01 19:22:00|157.97|155.97|157.42|155.42|157.97|155.97|157.42|155.42|0
1654111330000|2022-06-01 19:22:10|158.34|156.34|158.89|156.89|158.89|156.89|158.34|156.34|0
1654111340000|2022-06-01 19:22:20|158.8|156.8|157.97|155.97|158.8|156.8|157.97|155.97|0
1654111350000|2022-06-01 19:22:30|158.15|156.15|157.97|155.97|158.52|156.52|157.97|155.97|0
1654111360000|2022-06-01 19:22:40|158.15|156.15|157.97|155.97|158.15|156.15|157.97|155.97|0
1654111370000|2022-06-01 19:22:50|158.07|156.07|157.97|155.97|158.07|156.07|157.97|155.97|0
1654111380000|2022-06-01 19:23:00|157.42|155.42|156.51|154.51|157.42|155.42|156.33|154.33|0
1654111390000|2022-06-01 19:23:10|157.24|155.24|157.97|155.97|158.34|156.34|157.24|155.24|0
1654111400000|2022-06-01 19:23:20|157.88|155.88|157.79|155.79|157.88|155.88|157.42|155.42|0
1654111410000|2022-06-01 19:23:30|157.6|155.6|157.97|155.97|157.97|155.97|157.42|155.42|0
1654111420000|2022-06-01 19:23:40|158.43|156.43|158.7|156.7|158.89|156.89|158.43|156.43|0
1654111430000|2022-06-01 19:23:50|158.15|156.15|158.8|156.8|158.8|156.8|158.15|156.15|0
1654111440000|2022-06-01 19:24:00|159.25|157.25|159.99|157.99|160.17|158.17|159.25|157.25|0
1654111450000|2022-06-01 19:24:10|160.17|158.17|159.72|157.72|160.17|158.17|159.72|157.72|0
1654111460000|2022-06-01 19:24:20|159.62|157.62|159.99|157.99|159.99|157.99|159.62|157.62|0
1654111470000|2022-06-01 19:24:30|160.17|158.17|159.62|157.62|160.17|158.17|159.62|157.62|0
1654111480000|2022-06-01 19:24:40|159.25|157.25|158.88|156.88|159.25|157.25|158.7|156.7|0
1654111490000|2022-06-01 19:24:50|158.98|156.98|158.7|156.7|159.07|157.07|158.7|156.7|0
1654111500000|2022-06-01 19:25:00|159.16|157.16|159.07|157.07|159.25|157.25|158.88|156.88|0
1654111510000|2022-06-01 19:25:10|159.53|157.53|159.99|157.99|160.36|158.36|159.53|157.53|0
1654111520000|2022-06-01 19:25:20|161.09|159.09|161.65|159.65|161.65|159.65|161.09|159.09|0
1654111530000|2022-06-01 19:25:30|161.28|159.28|162.3|160.3|162.3|160.3|161.28|159.28|0
1654111540000|2022-06-01 19:25:40|162.76|160.76|162.02|160.02|162.76|160.76|162.02|160.02|0
1654111550000|2022-06-01 19:25:50|161.46|159.46|161.46|159.46|161.83|159.83|161.46|159.46|0
1654111560000|2022-06-01 19:26:00|160.91|158.91|161.09|159.09|161.28|159.28|160.82|158.82|0
1654111570000|2022-06-01 19:26:10|160.72|158.72|160.91|158.91|160.91|158.91|160.45|158.45|0
1654111580000|2022-06-01 19:26:20|160.54|158.54|160.72|158.72|160.72|158.72|160.35|158.35|0
1654111590000|2022-06-01 19:26:30|160.35|158.35|159.62|157.62|160.35|158.35|159.62|157.62|0
1654111600000|2022-06-01 19:26:40|159.98|157.98|159.98|157.98|160.17|158.17|159.98|157.98|0
1654111610000|2022-06-01 19:26:50|159.8|157.8|159.98|157.98|159.98|157.98|159.8|157.8|0
1654111620000|2022-06-01 19:27:00|160.35|158.35|159.98|157.98|160.35|158.35|159.98|157.98|0
1654111630000|2022-06-01 19:27:10|159.8|157.8|160.35|158.35|160.35|158.35|159.8|157.8|0
1654111640000|2022-06-01 19:27:20|160.45|158.45|160.54|158.54|160.54|158.54|160.45|158.45|0
1654111650000|2022-06-01 19:27:30|160.35|158.35|160.54|158.54|160.54|158.54|160.35|158.35|0
1654111660000|2022-06-01 19:27:40|160.72|158.72|160.35|158.35|160.72|158.72|160.35|158.35|0
1654111670000|2022-06-01 19:27:50|160.17|158.17|160.17|158.17|160.35|158.35|160.17|158.17|0
1654111680000|2022-06-01 19:28:00|159.8|157.8|161.64|159.64|161.64|159.64|159.8|157.8|0
1654111690000|2022-06-01 19:28:10|161.56|159.56|161.09|159.09|162.2|160.2|161.09|159.09|0
1654111700000|2022-06-01 19:28:20|160.72|158.72|160.54|158.54|161.09|159.09|160.54|158.54|0
1654111710000|2022-06-01 19:28:30|160.72|158.72|160.72|158.72|160.82|158.82|160.72|158.72|0
1654111720000|2022-06-01 19:28:40|161.27|159.27|160.9|158.9|161.27|159.27|160.9|158.9|0
1654111730000|2022-06-01 19:28:50|160.72|158.72|160.45|158.45|160.72|158.72|160.45|158.45|0
1654111740000|2022-06-01 19:29:00|159.98|157.98|161.09|159.09|161.09|159.09|159.98|157.98|0
1654111750000|2022-06-01 19:29:10|160.53|158.53|160.17|158.17|160.53|158.53|160.17|158.17|0
1654111760000|2022-06-01 19:29:20|160.35|158.35|159.8|157.8|160.35|158.35|159.8|157.8|0
1654111770000|2022-06-01 19:29:30|159.06|157.06|159.24|157.24|159.24|157.24|159.06|157.06|0
1654111780000|2022-06-01 19:29:40|159.52|157.52|158.88|156.88|159.52|157.52|158.88|156.88|0
1654111790000|2022-06-01 19:29:50|158.69|156.69|160.16|158.16|160.16|158.16|158.69|156.69|0
1654111800000|2022-06-01 19:30:00|161.09|159.09|163.78|161.78|164.06|162.06|161.09|159.09|0
1654111810000|2022-06-01 19:30:10|162.2|160.2|163.31|161.31|163.41|161.41|162.2|160.2|0
1654111820000|2022-06-01 19:30:20|162.94|160.94|162.2|160.2|163.31|161.31|162.2|160.2|0
1654111830000|2022-06-01 19:30:30|163.13|161.13|162.38|160.38|163.5|161.5|162.38|160.38|0
1654111840000|2022-06-01 19:30:40|162.2|160.2|162.94|160.94|163.13|161.13|162.2|160.2|0
1654111850000|2022-06-01 19:30:50|163.13|161.13|163.68|161.68|163.87|161.87|163.13|161.13|0
1654111860000|2022-06-01 19:31:00|164.06|162.06|163.04|161.04|164.06|162.06|163.04|161.04|0
1654111870000|2022-06-01 19:31:10|163.68|161.68|163.87|161.87|163.87|161.87|163.13|161.13|0
1654111880000|2022-06-01 19:31:20|163.68|161.68|163.68|161.68|163.87|161.87|163.68|161.68|0
1654111890000|2022-06-01 19:31:30|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1654111900000|2022-06-01 19:31:40|163.78|161.78|163.87|161.87|164.06|162.06|163.5|161.5|0
1654111910000|2022-06-01 19:31:50|163.5|161.5|163.68|161.68|163.68|161.68|163.31|161.31|0
1654111920000|2022-06-01 19:32:00|163.59|161.59|162.38|160.38|163.59|161.59|162.38|160.38|0
1654111930000|2022-06-01 19:32:10|163.22|161.22|162.94|160.94|163.22|161.22|162.38|160.38|0
1654111940000|2022-06-01 19:32:20|162.75|160.75|162.19|160.19|162.75|160.75|162.19|160.19|0
1654111950000|2022-06-01 19:32:30|162.75|160.75|162.94|160.94|163.31|161.31|162.38|160.38|0
1654111960000|2022-06-01 19:32:40|163.87|161.87|163.61|161.61|164.24|162.24|163.42|161.42|0
1654111970000|2022-06-01 19:32:50|163.24|161.24|162.81|160.81|165.19|163.19|162.81|160.81|0
1654111980000|2022-06-01 19:33:00|163.09|161.09|162.71|160.71|163.09|161.09|162.53|160.53|0
1654111990000|2022-06-01 19:33:10|162.53|160.53|162.9|160.9|162.9|160.9|162.53|160.53|0
1654112000000|2022-06-01 19:33:20|162.53|160.53|160.77|158.77|162.53|160.53|160.77|158.77|0
1654112010000|2022-06-01 19:33:30|160.21|158.21|160.21|158.21|160.59|158.59|160.21|158.21|0
1654112020000|2022-06-01 19:33:40|160.96|158.96|160.12|158.12|161.15|159.15|160.12|158.12|0
1654112030000|2022-06-01 19:33:50|160.21|158.21|160.96|158.96|160.96|158.96|160.02|158.02|0
1654112040000|2022-06-01 19:34:00|160.58|158.58|161.81|159.81|161.81|159.81|160.58|158.58|0
1654112050000|2022-06-01 19:34:10|160.96|158.96|161.24|159.24|161.33|159.33|160.77|158.77|0
1654112060000|2022-06-01 19:34:20|160.96|158.96|160.68|158.68|161.33|159.33|160.68|158.68|0
1654112070000|2022-06-01 19:34:30|161.15|159.15|162.09|160.09|162.09|160.09|161.15|159.15|0
1654112080000|2022-06-01 19:34:40|162.84|160.84|162.65|160.65|162.84|160.84|162.56|160.56|0
1654112090000|2022-06-01 19:34:50|162.46|160.46|162.08|160.08|162.46|160.46|161.9|159.9|0
1654112100000|2022-06-01 19:35:00|162.65|160.65|163.88|161.88|163.88|161.88|162.65|160.65|0
1654112110000|2022-06-01 19:35:10|163.78|161.78|162.84|160.84|163.78|161.78|162.65|160.65|0
1654112120000|2022-06-01 19:35:20|163.59|161.59|164.16|162.16|164.16|162.16|163.59|161.59|0
1654112130000|2022-06-01 19:35:30|163.97|161.97|163.78|161.78|164.16|162.16|163.78|161.78|0
1654112140000|2022-06-01 19:35:40|163.59|161.59|163.12|161.12|163.59|161.59|163.03|161.03|0
1654112150000|2022-06-01 19:35:50|163.03|161.03|162.46|160.46|163.21|161.21|162.46|160.46|0
1654112160000|2022-06-01 19:36:00|163.03|161.03|163.97|161.97|164.16|162.16|163.03|161.03|0
1654112170000|2022-06-01 19:36:10|164.35|162.35|164.16|162.16|164.54|162.54|164.16|162.16|0
1654112180000|2022-06-01 19:36:20|163.78|161.78|162.84|160.84|163.78|161.78|162.84|160.84|0
1654112190000|2022-06-01 19:36:30|162.46|160.46|162.65|160.65|163.02|161.02|162.46|160.46|0
1654112200000|2022-06-01 19:36:40|161.52|159.52|161.14|159.14|161.71|159.71|161.14|159.14|0
1654112210000|2022-06-01 19:36:50|160.96|158.96|159.83|157.83|160.96|158.96|159.27|157.27|0
1654112220000|2022-06-01 19:37:00|159.46|157.46|160.21|158.21|160.21|158.21|159.46|157.46|0
1654112230000|2022-06-01 19:37:10|159.74|157.74|159.09|157.09|160.21|158.21|159.09|157.09|0
1654112240000|2022-06-01 19:37:20|159.27|157.27|158.9|156.9|159.27|157.27|158.9|156.9|0
1654112250000|2022-06-01 19:37:30|159.46|157.46|158.71|156.71|159.46|157.46|158.71|156.71|0
1654112260000|2022-06-01 19:37:40|159.27|157.27|158.15|156.15|159.27|157.27|158.15|156.15|0
1654112270000|2022-06-01 19:37:50|157.78|155.78|157.97|155.97|157.97|155.97|157.78|155.78|0
1654112280000|2022-06-01 19:38:00|158.53|156.53|158.53|156.53|159.08|157.08|158.53|156.53|0
1654112290000|2022-06-01 19:38:10|158.71|156.71|159.27|157.27|159.27|157.27|158.71|156.71|0
1654112300000|2022-06-01 19:38:20|158.81|156.81|159.27|157.27|159.27|157.27|158.81|156.81|0
1654112310000|2022-06-01 19:38:30|158.9|156.9|158.34|156.34|158.9|156.9|158.34|156.34|0
1654112320000|2022-06-01 19:38:40|158.53|156.53|157.6|155.6|158.53|156.53|157.6|155.6|0
1654112330000|2022-06-01 19:38:50|157.78|155.78|157.6|155.6|157.78|155.78|157.6|155.6|0
1654112340000|2022-06-01 19:39:00|157.22|155.22|158.52|156.52|158.52|156.52|157.04|155.04|0
1654112350000|2022-06-01 19:39:10|157.97|155.97|159.27|157.27|159.27|157.27|157.97|155.97|0
1654112360000|2022-06-01 19:39:20|159.18|157.18|158.52|156.52|159.27|157.27|158.52|156.52|0
1654112370000|2022-06-01 19:39:30|157.97|155.97|157.22|155.22|158.34|156.34|157.04|155.04|0
1654112380000|2022-06-01 19:39:40|157.04|155.04|157.13|155.13|157.22|155.22|157.04|155.04|0
1654112390000|2022-06-01 19:39:50|157.22|155.22|156.67|154.67|157.22|155.22|156.67|154.67|0
1654112400000|2022-06-01 19:40:00|156.48|154.48|156.11|154.11|156.48|154.48|156.11|154.11|0
1654112410000|2022-06-01 19:40:10|156.67|154.67|156.3|154.3|157.22|155.22|156.3|154.3|0
1654112420000|2022-06-01 19:40:20|155.93|153.93|156.67|154.67|156.85|154.85|155.93|153.93|0
1654112430000|2022-06-01 19:40:30|156.11|154.11|156.48|154.48|156.48|154.48|156.02|154.02|0
1654112440000|2022-06-01 19:40:40|156.39|154.39|156.48|154.48|156.85|154.85|156.39|154.39|0
1654112450000|2022-06-01 19:40:50|156.67|154.67|156.58|154.58|157.41|155.41|156.58|154.58|0
1654112460000|2022-06-01 19:41:00|156.48|154.48|156.67|154.67|157.41|155.41|156.48|154.48|0
1654112470000|2022-06-01 19:41:10|156.11|154.11|155.93|153.93|156.11|154.11|155.93|153.93|0
1654112480000|2022-06-01 19:41:20|155.56|153.56|155.65|153.65|155.74|153.74|155.56|153.56|0
1654112490000|2022-06-01 19:41:30|155.74|153.74|155.37|153.37|155.74|153.74|154.64|152.64|0
1654112500000|2022-06-01 19:41:40|155.19|153.19|155.74|153.74|155.74|153.74|155.19|153.19|0
1654112510000|2022-06-01 19:41:50|155.93|153.93|156.48|154.48|156.48|154.48|155.74|153.74|0
1654112520000|2022-06-01 19:42:00|156.3|154.3|155.56|153.56|156.3|154.3|155.19|153.19|0
1654112530000|2022-06-01 19:42:10|155.37|153.37|155.37|153.37|155.37|153.37|155.19|153.19|0
1654112540000|2022-06-01 19:42:20|155.19|153.19|155.93|153.93|156.11|154.11|155.19|153.19|0
1654112550000|2022-06-01 19:42:30|155.74|153.74|155.19|153.19|155.74|153.74|155.19|153.19|0
1654112560000|2022-06-01 19:42:40|155.37|153.37|155.37|153.37|155.37|153.37|155.19|153.19|0
1654112570000|2022-06-01 19:42:50|155.19|153.19|155|153|155.37|153.37|155|153|0
1654112580000|2022-06-01 19:43:00|154.82|152.82|154.18|152.18|154.82|152.82|154.18|152.18|0
1654112590000|2022-06-01 19:43:10|154.63|152.63|155.56|153.56|155.56|153.56|154.63|152.63|0
1654112600000|2022-06-01 19:43:20|156.29|154.29|156.29|154.29|156.66|154.66|156.29|154.29|0
1654112610000|2022-06-01 19:43:30|157.59|155.59|158.15|156.15|158.15|156.15|157.59|155.59|0
1654112620000|2022-06-01 19:43:40|157.96|155.96|157.87|155.87|158.15|156.15|157.87|155.87|0
1654112630000|2022-06-01 19:43:50|158.33|156.33|158.06|156.06|158.52|156.52|158.06|156.06|0
1654112640000|2022-06-01 19:44:00|158.33|156.33|157.96|155.96|158.33|156.33|157.22|155.22|0
1654112650000|2022-06-01 19:44:10|157.22|155.22|157.03|155.03|157.4|155.4|156.85|154.85|0
1654112660000|2022-06-01 19:44:20|157.22|155.22|157.4|155.4|157.4|155.4|156.66|154.66|0
1654112670000|2022-06-01 19:44:30|157.59|155.59|157.77|155.77|157.77|155.77|157.59|155.59|0
1654112680000|2022-06-01 19:44:40|157.59|155.59|158.43|156.43|158.43|156.43|157.59|155.59|0
1654112690000|2022-06-01 19:44:50|158.89|156.89|159.08|157.08|159.08|157.08|158.89|156.89|0
1654112700000|2022-06-01 19:45:00|159.82|157.82|160.94|158.94|160.94|158.94|159.82|157.82|0
1654112710000|2022-06-01 19:45:10|161.32|159.32|160.94|158.94|161.32|159.32|160.94|158.94|0
1654112720000|2022-06-01 19:45:20|161.51|159.51|161.32|159.32|161.51|159.51|160.94|158.94|0
1654112730000|2022-06-01 19:45:30|161.13|159.13|160.01|158.01|161.13|159.13|160.01|158.01|0
1654112740000|2022-06-01 19:45:40|160.38|158.38|160.38|158.38|160.38|158.38|160.38|158.38|0
1654112750000|2022-06-01 19:45:50|160.48|158.48|160.57|158.57|160.94|158.94|160.48|158.48|0
1654112760000|2022-06-01 19:46:00|160.01|158.01|160.67|158.67|160.67|158.67|159.45|157.45|0
1654112770000|2022-06-01 19:46:10|160.76|158.76|161.32|159.32|161.32|159.32|160.76|158.76|0
1654112780000|2022-06-01 19:46:20|161.51|159.51|160.76|158.76|161.88|159.88|160.76|158.76|0
1654112790000|2022-06-01 19:46:30|161.13|159.13|160.19|158.19|161.13|159.13|160.19|158.19|0
1654112800000|2022-06-01 19:46:40|160.01|158.01|159.63|157.63|160.19|158.19|159.63|157.63|0
1654112810000|2022-06-01 19:46:50|159.45|157.45|159.45|157.45|159.45|157.45|159.26|157.26|0
1654112820000|2022-06-01 19:47:00|159.26|157.26|157.96|155.96|159.26|157.26|157.96|155.96|0
1654112830000|2022-06-01 19:47:10|158.33|156.33|158.89|156.89|158.89|156.89|158.33|156.33|0
1654112840000|2022-06-01 19:47:20|159.07|157.07|158.7|156.7|159.07|157.07|158.7|156.7|0
1654112850000|2022-06-01 19:47:30|158.51|156.51|158.33|156.33|158.7|156.7|158.33|156.33|0
1654112860000|2022-06-01 19:47:40|158.24|156.24|157.96|155.96|158.51|156.51|157.96|155.96|0
1654112870000|2022-06-01 19:47:50|157.49|155.49|157.4|155.4|157.77|155.77|157.4|155.4|0
1654112880000|2022-06-01 19:48:00|157.95|155.95|157.58|155.58|157.95|155.95|157.03|155.03|0
1654112890000|2022-06-01 19:48:10|157.77|155.77|156.84|154.84|157.95|155.95|156.84|154.84|0
1654112900000|2022-06-01 19:48:20|157.4|155.4|158.88|156.88|158.88|156.88|157.4|155.4|0
1654112910000|2022-06-01 19:48:30|158.7|156.7|158.7|156.7|158.7|156.7|158.33|156.33|0
1654112920000|2022-06-01 19:48:40|159.26|157.26|158.33|156.33|159.26|157.26|158.33|156.33|0
1654112930000|2022-06-01 19:48:50|159.07|157.07|159.44|157.44|159.44|157.44|158.88|156.88|0
1654112940000|2022-06-01 19:49:00|158.98|156.98|159.63|157.63|159.63|157.63|158.98|156.98|0
1654112950000|2022-06-01 19:49:10|159.54|157.54|159.82|157.82|160|158|159.54|157.54|0
1654112960000|2022-06-01 19:49:20|160.19|158.19|159.44|157.44|160.19|158.19|159.44|157.44|0
1654112970000|2022-06-01 19:49:30|158.51|156.51|158.14|156.14|159.07|157.07|158.14|156.14|0
1654112980000|2022-06-01 19:49:40|158.51|156.51|157.95|155.95|158.51|156.51|157.86|155.86|0
1654112990000|2022-06-01 19:49:50|157.4|155.4|158.51|156.51|158.51|156.51|157.4|155.4|0
1654113000000|2022-06-01 19:50:00|154.62|152.62|155.92|153.92|155.92|153.92|154.62|152.62|0
1654113010000|2022-06-01 19:50:10|158.82|156.82|158.91|156.91|158.91|156.91|158.16|156.16|0
1654113020000|2022-06-01 19:50:20|159.48|157.48|158.73|156.73|159.48|157.48|157.98|155.98|0
1654113030000|2022-06-01 19:50:30|159.67|157.67|160.99|158.99|160.99|158.99|159.29|157.29|0
1654113040000|2022-06-01 19:50:40|161.18|159.18|160.04|158.04|161.18|159.18|160.04|158.04|0
1654113050000|2022-06-01 19:50:50|159.29|157.29|158.16|156.16|159.29|157.29|157.98|155.98|0
1654113060000|2022-06-01 19:51:00|157.79|155.79|157.41|155.41|157.79|155.79|157.23|155.23|0
1654113070000|2022-06-01 19:51:10|158.35|156.35|159.85|157.85|160.04|158.04|158.35|156.35|0
1654113080000|2022-06-01 19:51:20|160.04|158.04|160.04|158.04|160.42|158.42|160.04|158.04|0
1654113090000|2022-06-01 19:51:30|160.61|158.61|160.42|158.42|160.8|158.8|160.42|158.42|0
1654113100000|2022-06-01 19:51:40|160.8|158.8|161.56|159.56|161.56|159.56|160.8|158.8|0
1654113110000|2022-06-01 19:51:50|161.37|159.37|160.61|158.61|161.56|159.56|160.61|158.61|0
1654113120000|2022-06-01 19:52:00|160.23|158.23|159.67|157.67|160.23|158.23|159.67|157.67|0
1654113130000|2022-06-01 19:52:10|159.2|157.2|158.54|156.54|159.2|157.2|158.54|156.54|0
1654113140000|2022-06-01 19:52:20|158.63|156.63|157.97|155.97|158.63|156.63|157.97|155.97|0
1654113150000|2022-06-01 19:52:30|157.6|155.6|158.91|156.91|158.91|156.91|157.6|155.6|0
1654113160000|2022-06-01 19:52:40|159.48|157.48|159.48|157.48|159.48|157.48|159.1|157.1|0
1654113170000|2022-06-01 19:52:50|159.66|157.66|160.61|158.61|160.61|158.61|159.66|157.66|0
1654113180000|2022-06-01 19:53:00|160.8|158.8|160.61|158.61|160.8|158.8|160.42|158.42|0
1654113190000|2022-06-01 19:53:10|160.71|158.71|163.07|161.07|163.07|161.07|160.61|158.61|0
1654113200000|2022-06-01 19:53:20|163.45|161.45|163.64|161.64|163.64|161.64|162.88|160.88|0
1654113210000|2022-06-01 19:53:30|163.26|161.26|163.26|161.26|163.36|161.36|163.26|161.26|0
1654113220000|2022-06-01 19:53:40|163.45|161.45|164.51|162.51|164.6|162.6|163.45|161.45|0
1654113230000|2022-06-01 19:53:50|164.79|162.79|165.36|163.36|165.36|163.36|164.6|162.6|0
1654113240000|2022-06-01 19:54:00|165.56|163.56|165.75|163.75|165.75|163.75|165.56|163.56|0
1654113250000|2022-06-01 19:54:10|165.94|163.94|166.9|164.9|166.9|164.9|165.94|163.94|0
1654113260000|2022-06-01 19:54:20|167.48|165.48|166.9|164.9|167.48|165.48|166.9|164.9|0
1654113270000|2022-06-01 19:54:30|166.51|164.51|166.51|164.51|166.71|164.71|166.32|164.32|0
1654113280000|2022-06-01 19:54:40|167.28|165.28|167.86|165.86|167.86|165.86|167.28|165.28|0
1654113290000|2022-06-01 19:54:50|167.77|165.77|167.48|165.48|167.77|165.77|167.28|165.28|0
1654113300000|2022-06-01 19:55:00|168.25|166.25|167.86|165.86|168.25|166.25|167.28|165.28|0
1654113310000|2022-06-01 19:55:10|168.63|166.63|169.41|167.41|169.41|167.41|168.63|166.63|0
1654113320000|2022-06-01 19:55:20|169.02|167.02|169.02|167.02|169.02|167.02|169.02|167.02|0
1654113330000|2022-06-01 19:55:30|169.8|167.8|170.77|168.77|170.77|168.77|169.02|167.02|0
1654113340000|2022-06-01 19:55:40|170.57|168.57|170.77|168.77|171.35|169.35|170.57|168.57|0
1654113350000|2022-06-01 19:55:50|169.8|167.8|170.96|168.96|170.96|168.96|169.8|167.8|0
1654113360000|2022-06-01 19:56:00|171.35|169.35|170.96|168.96|171.35|169.35|170.96|168.96|0
1654113370000|2022-06-01 19:56:10|171.35|169.35|172.52|170.52|172.52|170.52|171.35|169.35|0
1654113380000|2022-06-01 19:56:20|172.33|170.33|171.94|169.94|172.33|170.33|171.94|169.94|0
1654113390000|2022-06-01 19:56:30|172.33|170.33|172.13|170.13|172.33|170.33|171.93|169.93|0
1654113400000|2022-06-01 19:56:40|172.52|170.52|171.54|169.54|172.52|170.52|171.54|169.54|0
1654113410000|2022-06-01 19:56:50|170.77|168.77|171.84|169.84|171.84|169.84|170.77|168.77|0
1654113420000|2022-06-01 19:57:00|171.93|169.93|171.65|169.65|171.93|169.93|171.54|169.54|0
1654113430000|2022-06-01 19:57:10|172.13|170.13|170.96|168.96|172.13|170.13|170.96|168.96|0
1654113440000|2022-06-01 19:57:20|170.77|168.77|171.35|169.35|171.35|169.35|170.57|168.57|0
1654113450000|2022-06-01 19:57:30|170.96|168.96|170.57|168.57|170.96|168.96|170.57|168.57|0
1654113460000|2022-06-01 19:57:40|170.76|168.76|170.38|168.38|170.76|168.76|170.18|168.18|0
1654113470000|2022-06-01 19:57:50|170.76|168.76|170.67|168.67|170.96|168.96|170.67|168.67|0
1654113480000|2022-06-01 19:58:00|170.76|168.76|171.15|169.15|171.54|169.54|170.76|168.76|0
1654113490000|2022-06-01 19:58:10|170.96|168.96|170.57|168.57|170.96|168.96|169.79|167.79|0
1654113500000|2022-06-01 19:58:20|170.48|168.48|170.57|168.57|170.57|168.57|170.38|168.38|0
1654113510000|2022-06-01 19:58:30|170.18|168.18|170.76|168.76|170.96|168.96|170.18|168.18|0
1654113520000|2022-06-01 19:58:40|170.37|168.37|170.57|168.57|170.57|168.57|170.37|168.37|0
1654113530000|2022-06-01 19:58:50|169.99|167.99|170.18|168.18|170.37|168.37|169.99|167.99|0
1654113540000|2022-06-01 19:59:00|171.15|169.15|171.35|169.35|171.35|169.35|171.15|169.15|0
1654113550000|2022-06-01 19:59:10|170.96|168.96|171.35|169.35|171.35|169.35|170.37|168.37|0
1654113560000|2022-06-01 19:59:20|171.54|169.54|171.35|169.35|171.54|169.54|171.15|169.15|0
1654113570000|2022-06-01 19:59:30|171.54|169.54|172.32|170.32|172.32|170.32|171.54|169.54|0
1654113580000|2022-06-01 19:59:40|172.52|170.52|174.08|172.08|174.08|172.08|172.52|170.52|0
1654113590000|2022-06-01 19:59:50|174.48|172.48|174.08|172.08|174.87|172.87|174.08|172.08|0
1654113600000|2022-06-01 20:00:00|173.89|171.89|173.89|171.89|173.89|171.89|173.89|171.89|0
1654113610000|2022-06-01 20:00:10|173.69|171.69|175.46|173.46|175.46|173.46|173.69|171.69|0
1654113620000|2022-06-01 20:00:20|175.07|173.07|173.49|171.49|175.07|173.07|173.49|171.49|0
1654113630000|2022-06-01 20:00:30|173.79|171.79|173.69|171.69|173.79|171.79|173.69|171.69|0
1654113640000|2022-06-01 20:00:40|172.91|170.91|172.32|170.32|172.91|170.91|172.13|170.13|0
1654113650000|2022-06-01 20:00:50|171.93|169.93|171.84|169.84|171.93|169.93|171.73|169.73|0
1654113660000|2022-06-01 20:01:00|172.12|170.12|172.52|170.52|172.52|170.52|172.12|170.12|0
1654113670000|2022-06-01 20:01:10|172.42|170.42|172.91|170.91|172.91|170.91|172.42|170.42|0
1654113680000|2022-06-01 20:01:20|173.1|171.1|173.1|171.1|173.1|171.1|172.91|170.91|0
1654113690000|2022-06-01 20:01:30|173.49|171.49|173.49|171.49|173.89|171.89|173.49|171.49|0
1654113700000|2022-06-01 20:01:40|173.69|171.69|172.91|170.91|173.69|171.69|172.91|170.91|0
1654113710000|2022-06-01 20:01:50|172.71|170.71|172.51|170.51|172.71|170.71|172.51|170.51|0
1654113720000|2022-06-01 20:02:00|171.93|169.93|172.32|170.32|172.51|170.51|171.93|169.93|0
1654113730000|2022-06-01 20:02:10|172.12|170.12|172.9|170.9|172.9|170.9|172.12|170.12|0
1654113740000|2022-06-01 20:02:20|172.71|170.71|173.3|171.3|173.3|171.3|172.71|170.71|0
1654113750000|2022-06-01 20:02:30|173.49|171.49|173.69|171.69|173.69|171.69|173.49|171.49|0
1654113760000|2022-06-01 20:02:40|173.59|171.59|173.69|171.69|173.69|171.69|173.59|171.59|0
1654113770000|2022-06-01 20:02:50|173.49|171.49|173.69|171.69|173.69|171.69|173.49|171.49|0
1654113780000|2022-06-01 20:03:00|173.49|171.49|174.08|172.08|174.08|172.08|173.49|171.49|0
1654113790000|2022-06-01 20:03:10|174.28|172.28|173.88|171.88|174.28|172.28|173.88|171.88|0
1654113800000|2022-06-01 20:03:20|174.08|172.08|173.88|171.88|174.08|172.08|173.69|171.69|0
1654113810000|2022-06-01 20:03:30|174.47|172.47|174.67|172.67|174.67|172.67|174.28|172.28|0
1654113820000|2022-06-01 20:03:40|174.86|172.86|175.06|173.06|175.06|173.06|174.86|172.86|0
1654113830000|2022-06-01 20:03:50|174.86|172.86|175.26|173.26|175.26|173.26|174.67|172.67|0
1654113840000|2022-06-01 20:04:00|175.06|173.06|174.27|172.27|175.06|173.06|174.27|172.27|0
1654113850000|2022-06-01 20:04:10|174.08|172.08|174.27|172.27|174.27|172.27|174.08|172.08|0
1654113860000|2022-06-01 20:04:20|173.49|171.49|173.49|171.49|173.69|171.69|173.49|171.49|0
1654113870000|2022-06-01 20:04:30|173.69|171.69|174.47|172.47|174.47|172.47|173.69|171.69|0
1654113880000|2022-06-01 20:04:40|174.67|172.67|174.67|172.67|174.67|172.67|174.67|172.67|0
1654113890000|2022-06-01 20:04:50|174.27|172.27|174.08|172.08|174.27|172.27|174.08|172.08|0
1654113900000|2022-06-01 20:05:00|173.88|171.88|174.47|172.47|174.47|172.47|173.88|171.88|0
1654113910000|2022-06-01 20:05:10|174.86|172.86|174.67|172.67|174.86|172.86|174.67|172.67|0
1654113920000|2022-06-01 20:05:20|174.86|172.86|174.86|172.86|174.86|172.86|174.67|172.67|0
1654113930000|2022-06-01 20:05:30|174.67|172.67|174.86|172.86|175.06|173.06|174.67|172.67|0
1654113940000|2022-06-01 20:05:40|175.26|173.26|175.06|173.06|175.26|173.26|175.06|173.06|0
1654113950000|2022-06-01 20:05:50|174.86|172.86|174.47|172.47|174.96|172.96|174.47|172.47|0
1654113960000|2022-06-01 20:06:00|174.86|172.86|175.06|173.06|175.06|173.06|174.86|172.86|0
1654113970000|2022-06-01 20:06:10|175.26|173.26|175.85|173.85|175.85|173.85|175.25|173.25|0
1654113980000|2022-06-01 20:06:20|176.04|174.04|175.45|173.45|176.04|174.04|175.45|173.45|0
1654113990000|2022-06-01 20:06:30|175.65|173.65|176.24|174.24|176.24|174.24|175.65|173.65|0
1654114000000|2022-06-01 20:06:40|175.85|173.85|176.24|174.24|176.24|174.24|175.85|173.85|0
1654114010000|2022-06-01 20:06:50|176.04|174.04|176.44|174.44|176.44|174.44|176.04|174.04|0
1654114020000|2022-06-01 20:07:00|176.04|174.04|176.24|174.24|176.24|174.24|176.04|174.04|0
1654114030000|2022-06-01 20:07:10|176.63|174.63|176.83|174.83|176.83|174.83|176.63|174.63|0
1654114040000|2022-06-01 20:07:20|176.74|174.74|176.63|174.63|176.74|174.74|176.63|174.63|0
1654114050000|2022-06-01 20:07:30|176.83|174.83|177.23|175.23|177.23|175.23|176.83|174.83|0
1654114060000|2022-06-01 20:07:40|177.42|175.42|177.42|175.42|177.42|175.42|177.23|175.23|0
1654114070000|2022-06-01 20:07:50|177.03|175.03|177.03|175.03|177.03|175.03|177.03|175.03|0
1654114080000|2022-06-01 20:08:00|176.83|174.83|177.42|175.42|177.42|175.42|176.83|174.83|0
1654114090000|2022-06-01 20:08:10|177.23|175.23|177.42|175.42|177.42|175.42|177.23|175.23|0
1654114100000|2022-06-01 20:08:20|177.62|175.62|177.03|175.03|177.62|175.62|177.03|175.03|0
1654114110000|2022-06-01 20:08:30|177.23|175.23|177.03|175.03|177.23|175.23|177.03|175.03|0
1654114120000|2022-06-01 20:08:40|176.83|174.83|176.63|174.63|176.83|174.83|176.63|174.63|0
1654114130000|2022-06-01 20:08:50|176.43|174.43|176.43|174.43|176.43|174.43|176.04|174.04|0
1654114140000|2022-06-01 20:09:00|176.63|174.63|174.47|172.47|176.63|174.63|174.47|172.47|0
1654114150000|2022-06-01 20:09:10|174.46|172.46|174.07|172.07|174.46|172.46|174.07|172.07|0
1654114160000|2022-06-01 20:09:20|173.88|171.88|174.76|172.76|174.76|172.76|173.68|171.68|0
1654114170000|2022-06-01 20:09:30|175.25|173.25|175.64|173.64|175.64|173.64|175.25|173.25|0
1654114180000|2022-06-01 20:09:40|175.84|173.84|175.64|173.64|175.84|173.84|175.55|173.55|0
1654114190000|2022-06-01 20:09:50|175.84|173.84|175.25|173.25|175.84|173.84|175.25|173.25|0
1654114200000|2022-06-01 20:10:00|175.05|173.05|175.64|173.64|175.64|173.64|175.05|173.05|0
1654114210000|2022-06-01 20:10:10|175.84|173.84|175.45|173.45|175.84|173.84|175.45|173.45|0
1654114220000|2022-06-01 20:10:20|175.64|173.64|175.45|173.45|175.64|173.64|175.45|173.45|0
1654114230000|2022-06-01 20:10:30|175.64|173.64|175.35|173.35|175.75|173.75|175.35|173.35|0
1654114240000|2022-06-01 20:10:40|175.45|173.45|175.84|173.84|175.84|173.84|175.45|173.45|0
1654114250000|2022-06-01 20:10:50|176.04|174.04|175.64|173.64|176.04|174.04|175.64|173.64|0
1654114260000|2022-06-01 20:11:00|175.84|173.84|176.14|174.14|176.14|174.14|175.84|173.84|0
1654114270000|2022-06-01 20:11:10|176.23|174.23|176.34|174.34|176.34|174.34|176.23|174.23|0
1654114280000|2022-06-01 20:11:20|176.43|174.43|176.23|174.23|176.43|174.43|176.23|174.23|0
1654114290000|2022-06-01 20:11:30|176.14|174.14|176.14|174.14|176.14|174.14|176.04|174.04|0
1654114300000|2022-06-01 20:11:40|175.94|173.94|175.84|173.84|175.94|173.94|175.64|173.64|0
1654114310000|2022-06-01 20:11:50|175.74|173.74|175.74|173.74|175.74|173.74|175.64|173.64|0
1654114320000|2022-06-01 20:12:00|175.84|173.84|176.04|174.04|176.04|174.04|175.84|173.84|0
1654114330000|2022-06-01 20:12:10|175.84|173.84|175.84|173.84|176.04|174.04|175.84|173.84|0
1654114340000|2022-06-01 20:12:20|176.04|174.04|176.14|174.14|176.14|174.14|176.04|174.04|0
1654114350000|2022-06-01 20:12:30|176.43|174.43|176.43|174.43|176.43|174.43|176.04|174.04|0
1654114360000|2022-06-01 20:12:40|176.23|174.23|176.23|174.23|176.23|174.23|176.23|174.23|0
1654114370000|2022-06-01 20:12:50|176.04|174.04|175.94|173.94|176.04|174.04|175.94|173.94|0
1654114380000|2022-06-01 20:13:00|175.84|173.84|175.84|173.84|176.04|174.04|175.84|173.84|0
1654114390000|2022-06-01 20:13:10|175.64|173.64|175.25|173.25|175.64|173.64|175.25|173.25|0
1654114400000|2022-06-01 20:13:20|175.44|173.44|175.64|173.64|175.64|173.64|175.25|173.25|0
1654114410000|2022-06-01 20:13:30|175.44|173.44|175.44|173.44|175.64|173.64|175.44|173.44|0
1654114420000|2022-06-01 20:13:40|175.25|173.25|175.15|173.15|175.25|173.25|175.15|173.15|0
1654114430000|2022-06-01 20:13:50|175.05|173.05|174.85|172.85|175.05|173.05|174.85|172.85|0
1654114440000|2022-06-01 20:14:00|174.66|172.66|174.66|172.66|174.66|172.66|174.66|172.66|0
1654114450000|2022-06-01 20:14:10|174.85|172.85|174.66|172.66|174.85|172.85|174.66|172.66|0
1654114460000|2022-06-01 20:14:20|174.85|172.85|174.66|172.66|174.85|172.85|174.66|172.66|0
1654114470000|2022-06-01 20:14:30|174.46|172.46|174.26|172.26|174.66|172.66|174.26|172.26|0
1654114480000|2022-06-01 20:14:40|173.87|171.87|174.07|172.07|174.07|172.07|173.87|171.87|0
1654114490000|2022-06-01 20:14:50|173.97|171.97|173.87|171.87|173.97|171.97|173.87|171.87|0
1654114510000|2022-06-01 20:15:10||171.47||171.47||171.47||171.47|0
1654114520000|2022-06-01 20:15:20|174.07|171.67|174.26|171.86|174.26|171.86|174.07|171.67|0
1654114540000|2022-06-01 20:15:40|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1654114550000|2022-06-01 20:15:50|174.37|171.97|174.26|171.86|174.37|171.97|174.26|171.86|0
1654114560000|2022-06-01 20:16:00|174.46|172.06|174.17|171.77|174.46|172.06|174.17|171.77|0
1654114570000|2022-06-01 20:16:10|174.26|171.86|174.56|172.16|174.56|172.16|174.07|171.67|0
1654114580000|2022-06-01 20:16:20|174.66|172.26|174.96|172.56|174.96|172.56|174.66|172.26|0
1654114590000|2022-06-01 20:16:30|174.85|172.45|174.66|172.26|174.85|172.45|174.66|172.26|0
1654114600000|2022-06-01 20:16:40|174.85|172.45|175.05|172.65|175.05|172.65|174.85|172.45|0
1654114630000|2022-06-01 20:17:10|174.95|172.55|174.85|172.45|175.05|172.65|174.85|172.45|0
1654114640000|2022-06-01 20:17:20|174.66|172.26|174.85|172.45|174.85|172.45|174.66|172.26|0
1654114650000|2022-06-01 20:17:30|174.95|172.55|175.05|172.65|175.05|172.65|174.95|172.55|0
1654114660000|2022-06-01 20:17:40|174.85|172.45|174.85|172.45|174.85|172.45|174.65|172.25|0
1654114670000|2022-06-01 20:17:50|174.76|172.36|174.65|172.25|174.85|172.45|174.65|172.25|0
1654114680000|2022-06-01 20:18:00|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1654114690000|2022-06-01 20:18:10|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1654114700000|2022-06-01 20:18:20|174.65|172.25|174.65|172.25|174.65|172.25|174.65|172.25|0
1654114710000|2022-06-01 20:18:30|174.85|172.45|174.65|172.25|174.85|172.45|174.65|172.25|0
1654114720000|2022-06-01 20:18:40|174.76|172.36|174.76|172.36|174.85|172.45|174.76|172.36|0
1654114730000|2022-06-01 20:18:50|174.85|172.45|175.05|172.65|175.05|172.65|174.85|172.45|0
1654114740000|2022-06-01 20:19:00|175.24|172.84|175.24|172.84|175.24|172.84|175.24|172.84|0
1654114750000|2022-06-01 20:19:10|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1654114760000|2022-06-01 20:19:20|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1654114770000|2022-06-01 20:19:30|175.83|173.43|176.03|173.63|176.03|173.63|175.64|173.24|0
1654114780000|2022-06-01 20:19:40|175.94|173.54|176.03|173.63|176.03|173.63|175.94|173.54|0
1654114790000|2022-06-01 20:19:50|176.23|173.83|176.23|173.83|176.23|173.83|176.23|173.83|0
1654114800000|2022-06-01 20:20:00|176.42|174.02|176.03|173.63|176.42|174.02|176.03|173.63|0
1654114810000|2022-06-01 20:20:10|176.13|173.73|176.33|173.93|176.33|173.93|176.13|173.73|0
1654114820000|2022-06-01 20:20:20|175.83|173.43|176.03|173.63|176.03|173.63|175.83|173.43|0
1654114830000|2022-06-01 20:20:30|176.23|173.83|176.23|173.83|176.23|173.83|176.23|173.83|0
1654114840000|2022-06-01 20:20:40|176.42|174.02|176.23|173.83|176.42|174.02|176.23|173.83|0
1654114850000|2022-06-01 20:20:50|176.62|174.22|176.82|174.42|177.02|174.62|176.62|174.22|0
1654114860000|2022-06-01 20:21:00|177.12|174.72|177.02|174.62|177.21|174.81|177.02|174.62|0
1654114870000|2022-06-01 20:21:10|176.92|174.52|176.82|174.42|176.92|174.52|176.82|174.42|0
1654114880000|2022-06-01 20:21:20|177.02|174.62|177.01|174.61|177.02|174.62|177.01|174.61|0
1654114890000|2022-06-01 20:21:30|176.82|174.42|176.82|174.42|176.92|174.52|176.82|174.42|0
1654114900000|2022-06-01 20:21:40|177.01|174.61|177.01|174.61|177.01|174.61|177.01|174.61|0
1654114910000|2022-06-01 20:21:50|176.72|174.32|176.42|174.02|176.72|174.32|176.42|174.02|0
1654114920000|2022-06-01 20:22:00|176.22|173.82|176.82|174.42|176.82|174.42|176.13|173.73|0
1654114930000|2022-06-01 20:22:10|176.42|174.02|176.42|174.02|176.52|174.12|176.42|174.02|0
1654114940000|2022-06-01 20:22:20|176.22|173.82|176.22|173.82|176.22|173.82|176.22|173.82|0
1654114950000|2022-06-01 20:22:30|176.33|173.93|176.42|174.02|176.42|174.02|176.33|173.93|0
1654114960000|2022-06-01 20:22:40|176.22|173.82|176.03|173.63|176.22|173.82|176.03|173.63|0
1654114970000|2022-06-01 20:22:50|176.13|173.73|176.42|174.02|176.42|174.02|176.13|173.73|0
1654114980000|2022-06-01 20:23:00|176.62|174.22|176.22|173.82|176.62|174.22|176.22|173.82|0
1654114990000|2022-06-01 20:23:10|176.33|173.93|176.42|174.02|176.42|174.02|176.22|173.82|0
1654115030000|2022-06-01 20:23:50|176.32|173.92|176.62|174.22|176.62|174.22|176.32|173.92|0
1654115040000|2022-06-01 20:24:00|176.22|173.82|176.22|173.82|176.22|173.82|176.02|173.62|0
1654115050000|2022-06-01 20:24:10|176.02|173.62|175.83|173.43|176.02|173.62|175.83|173.43|0
1654115060000|2022-06-01 20:24:20|176.02|173.62|175.63|173.23|176.02|173.62|175.63|173.23|0
1654115070000|2022-06-01 20:24:30|175.54|173.14|175.63|173.23|175.63|173.23|175.54|173.14|0
1654115090000|2022-06-01 20:24:50|175.43|173.03|175.43|173.03|175.63|173.23|175.43|173.03|0
1654115100000|2022-06-01 20:25:00|175.34|172.94|175.24|172.84|175.34|172.94|175.24|172.84|0
1654115110000|2022-06-01 20:25:10|175.43|173.03|175.43|173.03|175.43|173.03|175.43|173.03|0
1654115120000|2022-06-01 20:25:20|175.53|173.13|175.53|173.13|175.53|173.13|175.53|173.13|0
1654115130000|2022-06-01 20:25:30|175.43|173.03|175.43|173.03|175.53|173.13|175.43|173.03|0
1654115140000|2022-06-01 20:25:40|175.63|173.23|175.43|173.03|175.63|173.23|175.43|173.03|0
1654115150000|2022-06-01 20:25:50|175.34|172.94|175.43|173.03|175.43|173.03|175.34|172.94|0
1654115160000|2022-06-01 20:26:00|175.23|172.83|175.43|173.03|175.43|173.03|175.04|172.64|0
1654115170000|2022-06-01 20:26:10|175.34|172.94|175.43|173.03|175.43|173.03|175.34|172.94|0
1654115180000|2022-06-01 20:26:20|175.04|172.64|175.43|173.03|175.43|173.03|175.04|172.64|0
1654115190000|2022-06-01 20:26:30|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1654115200000|2022-06-01 20:26:40|175.43|173.03|175.43|173.03|175.43|173.03|175.43|173.03|0
1654115210000|2022-06-01 20:26:50|175.34|172.94|175.14|172.74|175.34|172.94|175.14|172.74|0
1654115220000|2022-06-01 20:27:00|175.04|172.64|175.23|172.83|175.23|172.83|175.04|172.64|0
1654115230000|2022-06-01 20:27:10|175.14|172.74|175.43|173.03|175.43|173.03|175.14|172.74|0
1654115260000|2022-06-01 20:27:40|175.63|173.23|175.23|172.83|175.63|173.23|175.23|172.83|0
1654115280000|2022-06-01 20:28:00|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1654115290000|2022-06-01 20:28:10|175.14|172.74|175.23|172.83|175.23|172.83|175.14|172.74|0
1654115300000|2022-06-01 20:28:20|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1654115320000|2022-06-01 20:28:40|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1654115330000|2022-06-01 20:28:50|175.03|172.63|175.03|172.63|175.23|172.83|175.03|172.63|0
1654115340000|2022-06-01 20:29:00|174.94|172.54|174.84|172.44|174.94|172.54|174.84|172.44|0
1654115350000|2022-06-01 20:29:10|174.94|172.54|174.84|172.44|174.94|172.54|174.84|172.44|0
1654115360000|2022-06-01 20:29:20|175.03|172.63|175.03|172.63|175.03|172.63|175.03|172.63|0
1654115380000|2022-06-01 20:29:40|175.14|172.74|175.03|172.63|175.14|172.74|175.03|172.63|0
1654115400000|2022-06-01 20:30:00|175.23|172.83|175.14|172.74|175.23|172.83|175.14|172.74|0
1654115410000|2022-06-01 20:30:10|175.03|172.63|174.94|172.54|175.03|172.63|174.94|172.54|0
1654115420000|2022-06-01 20:30:20|174.84|172.44|174.84|172.44|174.94|172.54|174.84|172.44|0
1654115430000|2022-06-01 20:30:30|175.03|172.63|174.84|172.44|175.03|172.63|174.84|172.44|0
1654115440000|2022-06-01 20:30:40|174.64|172.24|174.84|172.44|174.84|172.44|174.64|172.24|0
1654115450000|2022-06-01 20:30:50|174.64|172.24|174.44|172.04|174.64|172.24|174.44|172.04|0
1654115460000|2022-06-01 20:31:00|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1654115470000|2022-06-01 20:31:10|174.44|172.04|174.64|172.24|174.64|172.24|174.44|172.04|0
1654115480000|2022-06-01 20:31:20|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1654115490000|2022-06-01 20:31:30|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1654115500000|2022-06-01 20:31:40|174.83|172.43|175.03|172.63|175.03|172.63|174.83|172.43|0
1654115510000|2022-06-01 20:31:50|175.23|172.83|175.23|172.83|175.23|172.83|175.03|172.63|0
1654115520000|2022-06-01 20:32:00|175.42|173.02|175.42|173.02|175.42|173.02|175.42|173.02|0
1654115530000|2022-06-01 20:32:10|175.53|173.13|175.42|173.02|175.53|173.13|175.42|173.02|0
1654115540000|2022-06-01 20:32:20|175.62|173.22|175.62|173.22|175.62|173.22|175.62|173.22|0
1654115550000|2022-06-01 20:32:30|175.53|173.13|176.21|173.81|176.21|173.81|175.53|173.13|0
1654115560000|2022-06-01 20:32:40|176.01|173.61|175.82|173.42|176.01|173.61|175.82|173.42|0
1654115570000|2022-06-01 20:32:50|176.01|173.61|176.21|173.81|176.21|173.81|176.01|173.61|0
1654115580000|2022-06-01 20:33:00|175.82|173.42|176.01|173.61|176.01|173.61|175.82|173.42|0
1654115590000|2022-06-01 20:33:10|175.82|173.42|175.82|173.42|175.82|173.42|175.62|173.22|0
1654115600000|2022-06-01 20:33:20|175.72|173.32|176.01|173.61|176.01|173.61|175.72|173.32|0
1654115610000|2022-06-01 20:33:30|175.82|173.42|176.21|173.81|176.21|173.81|175.82|173.42|0
1654115620000|2022-06-01 20:33:40|176.01|173.61|175.62|173.22|176.01|173.61|175.62|173.22|0
1654115630000|2022-06-01 20:33:50|176.01|173.61|176.01|173.61|176.21|173.81|176.01|173.61|0
1654115640000|2022-06-01 20:34:00|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1654115650000|2022-06-01 20:34:10|176.01|173.61|176.21|173.81|176.21|173.81|176.01|173.61|0
1654115670000|2022-06-01 20:34:30|176.01|173.61|176.12|173.72|176.12|173.72|176.01|173.61|0
1654115680000|2022-06-01 20:34:40|176.01|173.61|176.01|173.61|176.01|173.61|175.82|173.42|0
1654115690000|2022-06-01 20:34:50|175.92|173.52|175.92|173.52|176.01|173.61|175.92|173.52|0
1654115700000|2022-06-01 20:35:00|176.01|173.61|176.01|173.61|176.21|173.81|176.01|173.61|0
1654115710000|2022-06-01 20:35:10|176.11|173.71|176.01|173.61|176.11|173.71|176.01|173.61|0
1654115720000|2022-06-01 20:35:20|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1654115730000|2022-06-01 20:35:30|176.01|173.61|175.81|173.41|176.01|173.61|175.81|173.41|0
1654115740000|2022-06-01 20:35:40|176.01|173.61|175.81|173.41|176.01|173.61|175.81|173.41|0
1654115750000|2022-06-01 20:35:50|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1654115760000|2022-06-01 20:36:00|175.92|173.52|175.81|173.41|175.92|173.52|175.81|173.41|0
1654115770000|2022-06-01 20:36:10|176.01|173.61|176.01|173.61|176.11|173.71|176.01|173.61|0
1654115780000|2022-06-01 20:36:20|175.72|173.32|175.62|173.22|175.81|173.41|175.62|173.22|0
1654115790000|2022-06-01 20:36:30|175.81|173.41|176.01|173.61|176.01|173.61|175.81|173.41|0
1654115830000|2022-06-01 20:37:10|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1654115850000|2022-06-01 20:37:30|176.4|174|176.01|173.61|176.4|174|176.01|173.61|0
1654115860000|2022-06-01 20:37:40|175.42|173.02|176.01|173.61|176.01|173.61|175.42|173.02|0
1654115870000|2022-06-01 20:37:50|175.81|173.41|175.81|173.41|175.81|173.41|175.81|173.41|0
1654115880000|2022-06-01 20:38:00|176.01|173.61|175.61|173.21|176.01|173.61|175.42|173.02|0
1654115900000|2022-06-01 20:38:20|175.81|173.41|175.81|173.41|175.81|173.41|175.81|173.41|0
1654115920000|2022-06-01 20:38:40|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1654115940000|2022-06-01 20:39:00|176.11|173.71|176.4|174|176.4|174|176.11|173.71|0
1654115950000|2022-06-01 20:39:10|175.81|173.41|176.2|173.8|176.2|173.8|175.81|173.41|0
1654115960000|2022-06-01 20:39:20|176.4|174|176.2|173.8|176.4|174|176.2|173.8|0
1654115990000|2022-06-01 20:39:50|176.01|173.61|176.2|173.8|176.4|174|176.01|173.61|0
1654116000000|2022-06-01 20:40:00|176.4|174|176.4|174|176.4|174|176.4|174|0
1654116010000|2022-06-01 20:40:10|176.6|174.2|176.8|174.4|176.8|174.4|176.6|174.2|0
1654116020000|2022-06-01 20:40:20|176.99|174.59|176.99|174.59|176.99|174.59|176.8|174.4|0
1654116030000|2022-06-01 20:40:30|177.19|174.79|177.1|174.7|177.19|174.79|177.1|174.7|0
1654116040000|2022-06-01 20:40:40|176.99|174.59|177.1|174.7|177.1|174.7|176.99|174.59|0
1654116050000|2022-06-01 20:40:50|176.99|174.59|177.19|174.79|177.19|174.79|176.79|174.39|0
1654116060000|2022-06-01 20:41:00|177.09|174.69|177.19|174.79|177.19|174.79|176.99|174.59|0
1654116070000|2022-06-01 20:41:10|176.99|174.59|176.99|174.59|176.99|174.59|176.99|174.59|0
1654116080000|2022-06-01 20:41:20|177.19|174.79|176.99|174.59|177.19|174.79|176.99|174.59|0
1654116090000|2022-06-01 20:41:30|177.19|174.79|176.99|174.59|177.19|174.79|176.99|174.59|0
1654116100000|2022-06-01 20:41:40|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1654116110000|2022-06-01 20:41:50|177.58|175.18|177.49|175.09|177.58|175.18|177.49|175.09|0
1654116120000|2022-06-01 20:42:00|177.58|175.18|177.58|175.18|177.58|175.18|177.49|175.09|0
1654116130000|2022-06-01 20:42:10|177.19|174.79|176.99|174.59|177.39|174.99|176.99|174.59|0
1654116140000|2022-06-01 20:42:20|176.79|174.39|177.19|174.79|177.19|174.79|176.79|174.39|0
1654116150000|2022-06-01 20:42:30|177.39|174.99|177.49|175.09|177.49|175.09|177.39|174.99|0
1654116160000|2022-06-01 20:42:40|177.58|175.18|177.58|175.18|177.58|175.18|177.39|174.99|0
1654116170000|2022-06-01 20:42:50|177.39|174.99|177.39|174.99|177.39|174.99|177.39|174.99|0
1654116180000|2022-06-01 20:43:00|177.49|175.09|176.99|174.59|177.49|175.09|176.99|174.59|0
1654116190000|2022-06-01 20:43:10|177.19|174.79|177.19|174.79|177.29|174.89|177.19|174.79|0
1654116200000|2022-06-01 20:43:20|177.39|174.99|177.38|174.98|177.39|174.99|177.38|174.98|0
1654116210000|2022-06-01 20:43:30|177.49|175.09|177.49|175.09|177.49|175.09|177.49|175.09|0
1654116220000|2022-06-01 20:43:40|177.58|175.18|177.38|174.98|177.58|175.18|177.38|174.98|0
1654116230000|2022-06-01 20:43:50|177.58|175.18|177.58|175.18|177.58|175.18|177.58|175.18|0
1654116240000|2022-06-01 20:44:00|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1654116260000|2022-06-01 20:44:20|177.19|174.79|177.38|174.98|177.38|174.98|177.19|174.79|0
1654116300000|2022-06-01 20:45:00|177.19|174.79|177.38|174.98|177.38|174.98|177.19|174.79|0
1654116310000|2022-06-01 20:45:10|177.29|174.89|177.49|175.09|177.49|175.09|177.19|174.79|0
1654116320000|2022-06-01 20:45:20|177.58|175.18|177.78|175.38|177.78|175.38|177.58|175.18|0
1654116330000|2022-06-01 20:45:30|177.58|175.18|177.78|175.38|177.78|175.38|177.58|175.18|0
1654116340000|2022-06-01 20:45:40|177.58|175.18|177.98|175.58|177.98|175.58|177.58|175.18|0
1654116350000|2022-06-01 20:45:50|177.88|175.48|177.98|175.58|177.98|175.58|177.88|175.48|0
1654116370000|2022-06-01 20:46:10|177.78|175.38|177.78|175.38|177.78|175.38|177.78|175.38|0
1654116380000|2022-06-01 20:46:20|177.58|175.18|177.58|175.18|177.58|175.18|177.58|175.18|0
1654116390000|2022-06-01 20:46:30|177.48|175.08|177.78|175.38|177.98|175.58|177.48|175.08|0
1654116400000|2022-06-01 20:46:40|177.98|175.58|177.88|175.48|177.98|175.58|177.88|175.48|0
1654116410000|2022-06-01 20:46:50|177.97|175.57|177.78|175.38|177.97|175.57|177.78|175.38|0
1654116420000|2022-06-01 20:47:00|177.97|175.57|177.78|175.38|177.97|175.57|177.58|175.18|0
1654116430000|2022-06-01 20:47:10|177.97|175.57|177.58|175.18|177.97|175.57|177.58|175.18|0
1654116440000|2022-06-01 20:47:20|177.18|174.78|177.18|174.78|177.29|174.89|177.18|174.78|0
1654116450000|2022-06-01 20:47:30|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1654116460000|2022-06-01 20:47:40|177.29|174.89|176.98|174.58|177.29|174.89|176.98|174.58|0
1654116470000|2022-06-01 20:47:50|177.09|174.69|176.79|174.39|177.09|174.69|176.79|174.39|0
1654116480000|2022-06-01 20:48:00|176.89|174.49|176.89|174.49|176.98|174.58|176.89|174.49|0
1654116490000|2022-06-01 20:48:10|176.79|174.39|176.79|174.39|176.79|174.39|176.59|174.19|0
1654116500000|2022-06-01 20:48:20|176.59|174.19|176.79|174.39|176.79|174.39|176.59|174.19|0
1654116510000|2022-06-01 20:48:30|176.59|174.19|176.59|174.19|176.69|174.29|176.59|174.19|0
1654116520000|2022-06-01 20:48:40|176.39|173.99|176.39|173.99|176.39|173.99|176.19|173.79|0
1654116530000|2022-06-01 20:48:50|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1654116540000|2022-06-01 20:49:00|176.1|173.7|176|173.6|176.1|173.7|175.9|173.5|0
1654116550000|2022-06-01 20:49:10|175.8|173.4|175.8|173.4|175.8|173.4|175.8|173.4|0
1654116560000|2022-06-01 20:49:20|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1654116570000|2022-06-01 20:49:30|175.8|173.4|175.8|173.4|175.8|173.4|175.7|173.3|0
1654116580000|2022-06-01 20:49:40|175.7|173.3|175.4|173|175.7|173.3|175.11|172.71|0
1654116590000|2022-06-01 20:49:50|175.31|172.91|175.4|173|175.4|173|175.31|172.91|0
1654116600000|2022-06-01 20:50:00|175.9|173.5|175.8|173.4|175.9|173.5|175.6|173.2|0
1654116610000|2022-06-01 20:50:10|175.9|173.5|175.4|173|175.9|173.5|175.4|173|0
1654116620000|2022-06-01 20:50:20|175.21|172.81|175.4|173|175.4|173|175.21|172.81|0
1654116630000|2022-06-01 20:50:30|175.21|172.81|175.21|172.81|175.4|173|175.21|172.81|0
1654116640000|2022-06-01 20:50:40|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1654116650000|2022-06-01 20:50:50|175.21|172.81|175.4|173|175.4|173|175.21|172.81|0
1654116660000|2022-06-01 20:51:00|175.01|172.61|175.21|172.81|175.21|172.81|175.01|172.61|0
1654116670000|2022-06-01 20:51:10|175.11|172.71|175.11|172.71|175.21|172.81|175.11|172.71|0
1654116680000|2022-06-01 20:51:20|175.21|172.81|175.31|172.91|175.31|172.91|175.21|172.81|0
1654116690000|2022-06-01 20:51:30|175.21|172.81|175.01|172.61|175.21|172.81|175.01|172.61|0
1654116700000|2022-06-01 20:51:40|174.81|172.41|175.01|172.61|175.01|172.61|174.81|172.41|0
1654116710000|2022-06-01 20:51:50|175.11|172.71|175.01|172.61|175.11|172.71|175.01|172.61|0
1654116720000|2022-06-01 20:52:00|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1654116730000|2022-06-01 20:52:10|175.4|173|175.4|173|175.4|173|175.4|173|0
1654116740000|2022-06-01 20:52:20|175.6|173.2|175.6|173.2|175.6|173.2|175.5|173.1|0
1654116770000|2022-06-01 20:52:50|175.99|173.59|176.19|173.79|176.19|173.79|175.99|173.59|0
1654116780000|2022-06-01 20:53:00|176.29|173.89|176.39|173.99|176.39|173.99|176.29|173.89|0
1654116790000|2022-06-01 20:53:10|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1654116800000|2022-06-01 20:53:20|176.78|174.38|176.98|174.58|176.98|174.58|176.78|174.38|0
1654116810000|2022-06-01 20:53:30|176.88|174.48|176.78|174.38|176.88|174.48|176.78|174.38|0
1654116840000|2022-06-01 20:54:00|176.98|174.58|176.98|174.58|176.98|174.58|176.98|174.58|0
1654116850000|2022-06-01 20:54:10|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1654116870000|2022-06-01 20:54:30|177.08|174.68|176.98|174.58|177.08|174.68|176.98|174.58|0
1654116890000|2022-06-01 20:54:50|176.78|174.38|177.28|174.88|177.28|174.88|176.78|174.38|0
1654116900000|2022-06-01 20:55:00|176.98|174.58|177.28|174.88|177.28|174.88|176.98|174.58|0
1654116910000|2022-06-01 20:55:10|177.17|174.77|177.37|174.97|177.37|174.97|177.17|174.77|0
1654116920000|2022-06-01 20:55:20|177.57|175.17|177.57|175.17|177.57|175.17|177.57|175.17|0
1654116930000|2022-06-01 20:55:30|177.37|174.97|177.77|175.37|177.77|175.37|177.37|174.97|0
1654116940000|2022-06-01 20:55:40|177.96|175.56|178.16|175.76|178.16|175.76|177.96|175.56|0
1654116950000|2022-06-01 20:55:50|177.96|175.56|177.96|175.56|177.96|175.56|177.96|175.56|0
1654116960000|2022-06-01 20:56:00|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1654116970000|2022-06-01 20:56:10|177.87|175.47|177.77|175.37|177.87|175.47|177.77|175.37|0
1654116980000|2022-06-01 20:56:20|177.87|175.47|177.87|175.47|177.87|175.47|177.87|175.47|0
1654116990000|2022-06-01 20:56:30|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1654117000000|2022-06-01 20:56:40|177.87|175.47|178.36|175.96|178.36|175.96|177.77|175.37|0
1654117010000|2022-06-01 20:56:50|178.56|176.16|178.16|175.76|178.56|176.16|178.16|175.76|0
1654117020000|2022-06-01 20:57:00|177.96|175.56|177.37|174.97|177.96|175.56|177.37|174.97|0
1654117030000|2022-06-01 20:57:10|177.17|174.77|177.08|174.68|177.17|174.77|176.97|174.57|0
1654117040000|2022-06-01 20:57:20|177.17|174.77|176.78|174.38|177.17|174.77|176.78|174.38|0
1654117050000|2022-06-01 20:57:30|176.97|174.57|176.68|174.28|176.97|174.57|176.68|174.28|0
1654117060000|2022-06-01 20:57:40|176.58|174.18|177.17|174.77|177.17|174.77|176.58|174.18|0
1654117070000|2022-06-01 20:57:50|176.97|174.57|176.77|174.37|176.97|174.57|176.77|174.37|0
1654117080000|2022-06-01 20:58:00|176.58|174.18|176.09|173.69|176.58|174.18|175.99|173.59|0
1654117090000|2022-06-01 20:58:10|175.99|173.59|175.99|173.59|175.99|173.59|175.99|173.59|0
1654117100000|2022-06-01 20:58:20|175.89|173.49|175.89|173.49|175.89|173.49|175.89|173.49|0
1654117110000|2022-06-01 20:58:30|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1654117120000|2022-06-01 20:58:40|175.59|173.19|175.98|173.58|175.98|173.58|175.59|173.19|0
1654117130000|2022-06-01 20:58:50|175.89|173.49|175.98|173.58|175.98|173.58|175.89|173.49|0
1654117140000|2022-06-01 20:59:00|175.89|173.49|175.98|173.58|175.98|173.58|175.89|173.49|0
1654117150000|2022-06-01 20:59:10|176.18|173.78|176.18|173.78|176.18|173.78|176.18|173.78|0
1654117160000|2022-06-01 20:59:20|175.98|173.58|175.79|173.39|175.98|173.58|175.79|173.39|0
1654117170000|2022-06-01 20:59:30|175.98|173.58|175.98|173.58|175.98|173.58|175.98|173.58|0
1654117180000|2022-06-01 20:59:40|175.69|173.29|175.69|173.29|175.69|173.29|175.69|173.29|0
1654117190000|2022-06-01 20:59:50|175.89|173.49|176.09|173.69|176.09|173.69|175.49|173.09|0
1654117200000|2022-06-01 21:00:00|175.9|173.5|175.82|173.42|175.9|173.5|175.82|173.42|0
1654117230000|2022-06-01 21:00:30|175.87|173.47|175.87|173.47|175.87|173.47|175.87|173.47|0
1654117250000|2022-06-01 21:00:50|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1654117270000|2022-06-01 21:01:10|175.78|173.38|175.78|173.38|175.78|173.38|175.78|173.38|0
1654117280000|2022-06-01 21:01:20|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1654117290000|2022-06-01 21:01:30|175.78|173.38|175.78|173.38|175.78|173.38|175.78|173.38|0
1654117300000|2022-06-01 21:01:40|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1654117310000|2022-06-01 21:01:50|175.7|173.3|175.67|173.27|175.7|173.3|175.67|173.27|0
1654117330000|2022-06-01 21:02:10|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1654117340000|2022-06-01 21:02:20|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1654117350000|2022-06-01 21:02:30|175.67|173.27|175.33|172.93|175.67|173.27|175.33|172.93|0
1654117370000|2022-06-01 21:02:50|175.25|172.85|175.53|173.13|175.53|173.13|175.25|172.85|0
1654117420000|2022-06-01 21:03:40|176.25|173.85|176.25|173.85|176.25|173.85|176.25|173.85|0
1654117430000|2022-06-01 21:03:50|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1654117440000|2022-06-01 21:04:00|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1654117500000|2022-06-01 21:05:00|176.16|173.76|176.16|173.76|176.16|173.76|176.16|173.76|0
1654117620000|2022-06-01 21:07:00|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1654117630000|2022-06-01 21:07:10|176.16|173.76|176.18|173.78|176.18|173.78|176.16|173.76|0
1654117640000|2022-06-01 21:07:20|176.16|173.76|176.16|173.76|176.16|173.76|176.16|173.76|0
1654117650000|2022-06-01 21:07:30|176.18|173.78|176.18|173.78|176.18|173.78|176.18|173.78|0
1654117690000|2022-06-01 21:08:10|176.24|173.84|176.15|173.75|176.24|173.84|176.15|173.75|0
1654117810000|2022-06-01 21:10:10|176.12|173.72|176.12|173.72|176.12|173.72|176.12|173.72|0
1654117820000|2022-06-01 21:10:20|176.09|173.69|176.09|173.69|176.09|173.69|176.09|173.69|0
1654117830000|2022-06-01 21:10:30|176.15|173.75|176.15|173.75|176.15|173.75|176.15|173.75|0
1654117840000|2022-06-01 21:10:40|176.29|173.89|176.29|173.89|176.29|173.89|176.29|173.89|0
1654117960000|2022-06-01 21:12:40|176.4|174|176.4|174|176.4|174|176.4|174|0
1654117970000|2022-06-01 21:12:50|176.29|173.89|176.29|173.89|176.29|173.89|176.29|173.89|0
1654118020000|2022-06-01 21:13:40|176.43|174.03|176.4|174|176.43|174.03|176.4|174|0
1654118030000|2022-06-01 21:13:50|176.26|173.86|176.43|174.03|176.43|174.03|176.26|173.86|0
1654118070000|2022-06-01 21:14:30|176.4|174|176.4|174|176.4|174|176.4|174|0
1654118100000|2022-06-01 21:15:00|176.03|173.63|176.03|173.63|176.03|173.63|176.03|173.63|0
1654118120000|2022-06-01 21:15:20|176|173.6|176.03|173.63|176.03|173.63|176|173.6|0
1654118130000|2022-06-01 21:15:30|176|173.6|175.74|173.34|176|173.6|175.74|173.34|0
1654118140000|2022-06-01 21:15:40|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1654118180000|2022-06-01 21:16:20|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1654118190000|2022-06-01 21:16:30|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1654118230000|2022-06-01 21:17:10|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1654118250000|2022-06-01 21:17:30|175.68|173.28|175.65|173.25|175.68|173.28|175.65|173.25|0
1654118310000|2022-06-01 21:18:30|175.62|173.22|175.65|173.25|175.65|173.25|175.62|173.22|0
1654118320000|2022-06-01 21:18:40|175.62|173.22|175.65|173.25|175.65|173.25|175.62|173.22|0
1654118370000|2022-06-01 21:19:30|175.62|173.22|175.6|173.2|175.62|173.22|175.6|173.2|0
1654118380000|2022-06-01 21:19:40|175.65|173.25|175.65|173.25|175.65|173.25|175.65|173.25|0
1654118410000|2022-06-01 21:20:10|175.6|173.2|175.68|173.28|175.68|173.28|175.6|173.2|0
1654118420000|2022-06-01 21:20:20|175.62|173.22|175.54|173.14|175.62|173.22|175.54|173.14|0
1654118450000|2022-06-01 21:20:50|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1654118470000|2022-06-01 21:21:10|175.54|173.14|175.54|173.14|175.54|173.14|175.54|173.14|0
1654118480000|2022-06-01 21:21:20|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1654118490000|2022-06-01 21:21:30|175.54|173.14|175.54|173.14|175.54|173.14|175.54|173.14|0
1654118570000|2022-06-01 21:22:50|175.51|173.11|175.54|173.14|175.56|173.16|175.51|173.11|0
1654118580000|2022-06-01 21:23:00|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1654118590000|2022-06-01 21:23:10|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1654118600000|2022-06-01 21:23:20|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1654118650000|2022-06-01 21:24:10|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1654118720000|2022-06-01 21:25:20|175.47|173.07|175.54|173.14|175.54|173.14|175.47|173.07|0
1654118730000|2022-06-01 21:25:30|175.73|173.33|175.73|173.33|175.73|173.33|175.73|173.33|0
1654118770000|2022-06-01 21:26:10|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1654118810000|2022-06-01 21:26:50|175.7|173.3|175.73|173.33|175.73|173.33|175.7|173.3|0
1654118830000|2022-06-01 21:27:10|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1654118890000|2022-06-01 21:28:10|175.53|173.13|175.73|173.33|175.73|173.33|175.53|173.13|0
1654118910000|2022-06-01 21:28:30|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1654118920000|2022-06-01 21:28:40|175.53|173.13|175.53|173.13|175.53|173.13|175.53|173.13|0
1654119030000|2022-06-01 21:30:30|175.55|173.15|175.55|173.15|175.55|173.15|175.55|173.15|0
1654119040000|2022-06-01 21:30:40|175.61|173.21|175.61|173.21|175.61|173.21|175.61|173.21|0
1654119050000|2022-06-01 21:30:50|175.58|173.18|175.61|173.21|175.61|173.21|175.58|173.18|0
1654119060000|2022-06-01 21:31:00|175.55|173.15|175.55|173.15|175.55|173.15|175.55|173.15|0
1654119070000|2022-06-01 21:31:10|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1654119090000|2022-06-01 21:31:30|175.53|173.13|175.53|173.13|175.53|173.13|175.53|173.13|0
1654119100000|2022-06-01 21:31:40|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1654119120000|2022-06-01 21:32:00|175.53|173.13|175.66|173.26|175.66|173.26|175.53|173.13|0
1654119130000|2022-06-01 21:32:10|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1654119140000|2022-06-01 21:32:20|175.66|173.26|175.72|173.32|175.72|173.32|175.66|173.26|0
1654119150000|2022-06-01 21:32:30|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1654119170000|2022-06-01 21:32:50|175.87|173.47|175.89|173.49|175.89|173.49|175.87|173.47|0
1654119220000|2022-06-01 21:33:40|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1654119240000|2022-06-01 21:34:00|175.89|173.49|175.86|173.46|175.89|173.49|175.86|173.46|0
1654119270000|2022-06-01 21:34:30|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1654119370000|2022-06-01 21:36:10|175.89|173.49|175.89|173.49|175.89|173.49|175.89|173.49|0
1654119390000|2022-06-01 21:36:30|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1654119410000|2022-06-01 21:36:50|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1654119460000|2022-06-01 21:37:40|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1654119510000|2022-06-01 21:38:30|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1654119620000|2022-06-01 21:40:20|175.68|173.28|175.49|173.09|175.68|173.28|175.49|173.09|0
1654119640000|2022-06-01 21:40:40|175.57|173.17|175.6|173.2|175.6|173.2|175.57|173.17|0
1654119700000|2022-06-01 21:41:40|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1654119820000|2022-06-01 21:43:40|175.65|173.25|175.65|173.25|175.65|173.25|175.65|173.25|0
1654119840000|2022-06-01 21:44:00|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1654119850000|2022-06-01 21:44:10|175.57|173.17|175.57|173.17|175.57|173.17|175.57|173.17|0
1654119860000|2022-06-01 21:44:20|175.54|173.14|175.54|173.14|175.54|173.14|175.54|173.14|0
1654119870000|2022-06-01 21:44:30|175.68|173.28|175.68|173.28|175.68|173.28|175.68|173.28|0
1654119880000|2022-06-01 21:44:40|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1654119910000|2022-06-01 21:45:10|175.73|173.33|175.73|173.33|175.73|173.33|175.73|173.33|0
1654119920000|2022-06-01 21:45:20|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1654119960000|2022-06-01 21:46:00|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1654119970000|2022-06-01 21:46:10|176.22|173.82|176.22|173.82|176.22|173.82|176.22|173.82|0
1654119980000|2022-06-01 21:46:20|176.36|173.96|176.34|173.94|176.36|173.96|176.34|173.94|0
1654120000000|2022-06-01 21:46:40|176.31|173.91|176.31|173.91|176.31|173.91|176.31|173.91|0
1654120010000|2022-06-01 21:46:50|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1654120040000|2022-06-01 21:47:20|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1654120050000|2022-06-01 21:47:30|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1654120060000|2022-06-01 21:47:40|176.22|173.82|176.22|173.82|176.22|173.82|176.22|173.82|0
1654120070000|2022-06-01 21:47:50|176.25|173.85|176.22|173.82|176.25|173.85|176.22|173.82|0
1654120090000|2022-06-01 21:48:10|176.25|173.85|176.25|173.85|176.25|173.85|176.25|173.85|0
1654120100000|2022-06-01 21:48:20|176.16|173.76|176.16|173.76|176.16|173.76|176.16|173.76|0
1654120110000|2022-06-01 21:48:30|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1654120120000|2022-06-01 21:48:40|176.16|173.76|176.16|173.76|176.16|173.76|176.16|173.76|0
1654120150000|2022-06-01 21:49:10|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1654120180000|2022-06-01 21:49:40|176.28|173.88|176.3|173.9|176.3|173.9|176.28|173.88|0
1654120200000|2022-06-01 21:50:00|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1654120210000|2022-06-01 21:50:10|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1654120220000|2022-06-01 21:50:20|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1654120230000|2022-06-01 21:50:30|176.3|173.9|176.28|173.88|176.3|173.9|176.28|173.88|0
1654120240000|2022-06-01 21:50:40|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1654120270000|2022-06-01 21:51:10|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1654120280000|2022-06-01 21:51:20|176.53|174.13|176.59|174.19|176.59|174.19|176.53|174.13|0
1654120300000|2022-06-01 21:51:40|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1654120330000|2022-06-01 21:52:10|176.59|174.19|176.62|174.22|176.62|174.22|176.59|174.19|0
1654120340000|2022-06-01 21:52:20|176.59|174.19|176.53|174.13|176.59|174.19|176.53|174.13|0
1654120360000|2022-06-01 21:52:40|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1654120380000|2022-06-01 21:53:00|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1654120450000|2022-06-01 21:54:10|176.27|173.87|176.3|173.9|176.3|173.9|176.27|173.87|0
1654120490000|2022-06-01 21:54:50|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1654120500000|2022-06-01 21:55:00|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1654120530000|2022-06-01 21:55:30|176.01|173.61|176.04|173.64|176.04|173.64|176.01|173.61|0
1654120540000|2022-06-01 21:55:40|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1654120550000|2022-06-01 21:55:50|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1654120560000|2022-06-01 21:56:00|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1654120570000|2022-06-01 21:56:10|175.98|173.58|175.98|173.58|175.98|173.58|175.98|173.58|0
1654120580000|2022-06-01 21:56:20|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1654120750000|2022-06-01 21:59:10|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1654120760000|2022-06-01 21:59:20|175.75|173.35|175.75|173.35|175.75|173.35|175.75|173.35|0
1654120770000|2022-06-01 21:59:30|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1654120780000|2022-06-01 21:59:40|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1654120790000|2022-06-01 21:59:50|175.77|173.37|175.98|173.58|176.35|173.95|175.77|173.37|0
1654120800000|2022-06-01 22:00:00|175.23|172.83|175.03|172.63|175.23|172.83|175.03|172.63|0
1654120810000|2022-06-01 22:00:10|174.83|172.43|175.03|172.63|175.12|172.72|174.73|172.33|0
1654120820000|2022-06-01 22:00:20|174.83|172.43|174.93|172.53|175.03|172.63|174.83|172.43|0
1654120830000|2022-06-01 22:00:30|174.73|172.33|175.12|172.72|175.42|173.02|174.44|172.04|0
1654120840000|2022-06-01 22:00:40|175.03|172.63|175.62|173.22|175.62|173.22|175.03|172.63|0
1654120850000|2022-06-01 22:00:50|175.52|173.12|175.52|173.12|175.52|173.12|175.42|173.02|0
1654120860000|2022-06-01 22:01:00|175.32|172.92|175.12|172.72|175.32|172.92|174.83|172.43|0
1654120870000|2022-06-01 22:01:10|175.23|172.83|174.73|172.33|175.32|172.92|174.73|172.33|0
1654120880000|2022-06-01 22:01:20|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1654120890000|2022-06-01 22:01:30|175.62|173.22|175.62|173.22|175.91|173.51|175.42|173.02|0
1654120900000|2022-06-01 22:01:40|175.71|173.31|176.11|173.71|176.11|173.71|175.71|173.31|0
1654120910000|2022-06-01 22:01:50|176.31|173.91|176.11|173.71|176.31|173.91|176.11|173.71|0
1654120920000|2022-06-01 22:02:00|176.01|173.61|176.01|173.61|176.01|173.61|176.01|173.61|0
1654120930000|2022-06-01 22:02:10|175.91|173.51|175.12|172.72|175.91|173.51|175.12|172.72|0
1654120940000|2022-06-01 22:02:20|175.03|172.63|175.22|172.82|175.32|172.92|175.03|172.63|0
1654120950000|2022-06-01 22:02:30|175.12|172.72|174.92|172.52|175.12|172.72|174.92|172.52|0
1654120960000|2022-06-01 22:02:40|174.73|172.33|174.33|171.93|174.73|172.33|174.33|171.93|0
1654120980000|2022-06-01 22:03:00|174.24|171.84|174.24|171.84|174.33|171.93|174.24|171.84|0
1654120990000|2022-06-01 22:03:10|174.33|171.93|174.24|171.84|174.33|171.93|174.24|171.84|0
1654121000000|2022-06-01 22:03:20|174.73|172.33|174.63|172.23|174.92|172.52|174.63|172.23|0
1654121020000|2022-06-01 22:03:40|174.53|172.13|174.53|172.13|174.53|172.13|174.53|172.13|0
1654121030000|2022-06-01 22:03:50|174.44|172.04|175.03|172.63|175.03|172.63|174.44|172.04|0
1654121040000|2022-06-01 22:04:00|175.12|172.72|175.03|172.63|175.12|172.72|175.03|172.63|0
1654121050000|2022-06-01 22:04:10|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1654121060000|2022-06-01 22:04:20|175.02|172.62|175.12|172.72|175.12|172.72|175.02|172.62|0
1654121070000|2022-06-01 22:04:30|175.02|172.62|174.92|172.52|175.02|172.62|174.92|172.52|0
1654121080000|2022-06-01 22:04:40|174.63|172.23|174.53|172.13|174.63|172.23|174.53|172.13|0
1654121090000|2022-06-01 22:04:50|174.63|172.23|174.83|172.43|174.83|172.43|174.63|172.23|0
1654121100000|2022-06-01 22:05:00|174.73|172.33|174.53|172.13|174.73|172.33|174.53|172.13|0
1654121110000|2022-06-01 22:05:10|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1654121120000|2022-06-01 22:05:20|174.72|172.32|174.63|172.23|174.72|172.32|174.63|172.23|0
1654121130000|2022-06-01 22:05:30|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1654121140000|2022-06-01 22:05:40|174.83|172.43|174.63|172.23|174.83|172.43|174.63|172.23|0
1654121150000|2022-06-01 22:05:50|174.83|172.43|174.92|172.52|174.92|172.52|174.83|172.43|0
1654121170000|2022-06-01 22:06:10|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1654121180000|2022-06-01 22:06:20|174.72|172.32|174.53|172.13|174.83|172.43|174.53|172.13|0
1654121190000|2022-06-01 22:06:30|175.12|172.72|176.01|173.61|176.01|173.61|175.12|172.72|0
1654121200000|2022-06-01 22:06:40|175.91|173.51|175.9|173.5|176.01|173.61|175.9|173.5|0
1654121210000|2022-06-01 22:06:50|175.61|173.21|175.71|173.31|175.71|173.31|175.61|173.21|0
1654121220000|2022-06-01 22:07:00|175.81|173.41|175.9|173.5|175.9|173.5|175.81|173.41|0
1654121230000|2022-06-01 22:07:10|175.71|173.31|175.61|173.21|175.81|173.41|175.61|173.21|0
1654121240000|2022-06-01 22:07:20|175.71|173.31|175.9|173.5|175.9|173.5|175.71|173.31|0
1654121250000|2022-06-01 22:07:30|176.1|173.7|176.2|173.8|176.2|173.8|176.1|173.7|0
1654121260000|2022-06-01 22:07:40|176.3|173.9|176.3|173.9|176.5|174.1|176.3|173.9|0
1654121270000|2022-06-01 22:07:50|176.1|173.7|176.01|173.61|176.1|173.7|175.9|173.5|0
1654121280000|2022-06-01 22:08:00|175.9|173.5|176.2|173.8|176.2|173.8|175.9|173.5|0
1654121290000|2022-06-01 22:08:10|176.4|174|176.4|174|176.4|174|176.4|174|0
1654121300000|2022-06-01 22:08:20|176.3|173.9|176.2|173.8|176.3|173.9|176.2|173.8|0
1654121310000|2022-06-01 22:08:30|176.4|174|176.4|174|176.4|174|176.4|174|0
1654121320000|2022-06-01 22:08:40|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1654121330000|2022-06-01 22:08:50|176.4|174|176.3|173.9|176.4|174|176.3|173.9|0
1654121340000|2022-06-01 22:09:00|176.4|174|176.1|173.7|176.4|174|176.1|173.7|0
1654121350000|2022-06-01 22:09:10|175.9|173.5|176.1|173.7|176.1|173.7|175.9|173.5|0
1654121360000|2022-06-01 22:09:20|176|173.6|176.1|173.7|176.1|173.7|176|173.6|0
1654121370000|2022-06-01 22:09:30|176.2|173.8|176.2|173.8|176.2|173.8|176.2|173.8|0
1654121380000|2022-06-01 22:09:40|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1654121390000|2022-06-01 22:09:50|176.3|173.9|176.2|173.8|176.3|173.9|176.2|173.8|0
1654121400000|2022-06-01 22:10:00|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1654121410000|2022-06-01 22:10:10|176.2|173.8|176.2|173.8|176.2|173.8|176.2|173.8|0
1654121420000|2022-06-01 22:10:20|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1654121430000|2022-06-01 22:10:30|176.4|174|176.49|174.09|176.49|174.09|176.4|174|0
1654121440000|2022-06-01 22:10:40|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1654121450000|2022-06-01 22:10:50|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1654121460000|2022-06-01 22:11:00|177.09|174.69|176.59|174.19|177.09|174.69|176.59|174.19|0
1654121470000|2022-06-01 22:11:10|176.4|174|176.4|174|176.4|174|176.4|174|0
1654121480000|2022-06-01 22:11:20|176.49|174.09|177.08|174.68|177.08|174.68|176.49|174.09|0
1654121490000|2022-06-01 22:11:30|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1654121500000|2022-06-01 22:11:40|177.08|174.68|177.39|174.99|177.39|174.99|177.08|174.68|0
1654121510000|2022-06-01 22:11:50|177.68|175.28|177.58|175.18|177.68|175.28|177.28|174.88|0
1654121520000|2022-06-01 22:12:00|177.48|175.08|177.78|175.38|177.78|175.38|177.48|175.08|0
1654121530000|2022-06-01 22:12:10|177.68|175.28|177.58|175.18|177.68|175.28|177.58|175.18|0
1654121550000|2022-06-01 22:12:30|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1654121560000|2022-06-01 22:12:40|177.68|175.28|177.58|175.18|177.68|175.28|177.58|175.18|0
1654121570000|2022-06-01 22:12:50|177.48|175.08|177.58|175.18|177.58|175.18|177.48|175.08|0
1654121580000|2022-06-01 22:13:00|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1654121590000|2022-06-01 22:13:10|177.58|175.18|177.68|175.28|177.68|175.28|177.58|175.18|0
1654121600000|2022-06-01 22:13:20|177.48|175.08|177.58|175.18|177.58|175.18|177.48|175.08|0
1654121610000|2022-06-01 22:13:30|177.68|175.28|177.68|175.28|177.68|175.28|177.68|175.28|0
1654121630000|2022-06-01 22:13:50|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1654121650000|2022-06-01 22:14:10|177.08|174.68|176.79|174.39|177.08|174.68|176.79|174.39|0
1654121660000|2022-06-01 22:14:20|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1654121670000|2022-06-01 22:14:30|176.69|174.29|176.69|174.29|176.69|174.29|176.69|174.29|0
1654121680000|2022-06-01 22:14:40|176.49|174.09|176.69|174.29|176.69|174.29|176.49|174.09|0
1654121690000|2022-06-01 22:14:50|176.59|174.19|176.59|174.19|176.59|174.19|176.59|174.19|0
1654121700000|2022-06-01 22:15:00|176.49|174.09|176.49|174.09|176.49|174.09|176.29|173.89|0
1654121710000|2022-06-01 22:15:10|176.39|173.99|176.39|173.99|176.39|173.99|176.39|173.99|0
1654121720000|2022-06-01 22:15:20|176.29|173.89|176.09|173.69|176.39|173.99|176.09|173.69|0
1654121730000|2022-06-01 22:15:30|175.89|173.49|175.89|173.49|175.89|173.49|175.89|173.49|0
1654121740000|2022-06-01 22:15:40|176.09|173.69|176|173.6|176.09|173.69|176|173.6|0
1654121750000|2022-06-01 22:15:50|175.89|173.49|175.89|173.49|175.89|173.49|175.89|173.49|0
1654121760000|2022-06-01 22:16:00|176|173.6|175.89|173.49|176|173.6|175.7|173.3|0
1654121770000|2022-06-01 22:16:10|176|173.6|175.6|173.2|176|173.6|175.6|173.2|0
1654121780000|2022-06-01 22:16:20|175.5|173.1|175.3|172.9|175.5|173.1|175.3|172.9|0
1654121790000|2022-06-01 22:16:30|175.21|172.81|175.8|173.4|175.8|173.4|175.21|172.81|0
1654121800000|2022-06-01 22:16:40|175.6|173.2|175.6|173.2|175.6|173.2|175.6|173.2|0
1654121810000|2022-06-01 22:16:50|175.5|173.1|174.71|172.31|175.5|173.1|174.51|172.11|0
1654121820000|2022-06-01 22:17:00|174.81|172.41|174.51|172.11|174.81|172.41|174.32|171.92|0
1654121830000|2022-06-01 22:17:10|174.42|172.02|174.32|171.92|174.51|172.11|174.32|171.92|0
1654121840000|2022-06-01 22:17:20|174.51|172.11|174.42|172.02|174.51|172.11|174.32|171.92|0
1654121850000|2022-06-01 22:17:30|173.92|171.52|174.12|171.72|174.12|171.72|173.92|171.52|0
1654121880000|2022-06-01 22:18:00|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1654121890000|2022-06-01 22:18:10|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1654121900000|2022-06-01 22:18:20|174.32|171.92|174.81|172.41|174.81|172.41|174.32|171.92|0
1654121910000|2022-06-01 22:18:30|174.61|172.21|174.42|172.02|174.61|172.21|174.42|172.02|0
1654121920000|2022-06-01 22:18:40|174.51|172.11|174.51|172.11|174.51|172.11|174.51|172.11|0
1654121930000|2022-06-01 22:18:50|174.42|172.02|174.51|172.11|174.51|172.11|174.32|171.92|0
1654121950000|2022-06-01 22:19:10|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1654121970000|2022-06-01 22:19:30|174.81|172.41|174.9|172.5|174.9|172.5|174.81|172.41|0
1654122000000|2022-06-01 22:20:00|174.81|172.41|174.42|172.02|174.81|172.41|174.42|172.02|0
1654122020000|2022-06-01 22:20:20|174.31|171.91|174.51|172.11|174.51|172.11|174.31|171.91|0
1654122030000|2022-06-01 22:20:30|174.61|172.21|174.51|172.11|174.61|172.21|174.51|172.11|0
1654122040000|2022-06-01 22:20:40|174.71|172.31|174.9|172.5|174.9|172.5|174.71|172.31|0
1654122060000|2022-06-01 22:21:00|174.71|172.31|174.51|172.11|174.71|172.31|174.51|172.11|0
1654122070000|2022-06-01 22:21:10|174.31|171.91|174.61|172.21|174.71|172.31|174.31|171.91|0
1654122080000|2022-06-01 22:21:20|174.51|172.11|174.71|172.31|174.71|172.31|174.51|172.11|0
1654122090000|2022-06-01 22:21:30|174.81|172.41|175|172.6|175.1|172.7|174.81|172.41|0
1654122100000|2022-06-01 22:21:40|174.9|172.5|174.9|172.5|174.9|172.5|174.81|172.41|0
1654122110000|2022-06-01 22:21:50|175.1|172.7|175.1|172.7|175.1|172.7|175.1|172.7|0
1654122120000|2022-06-01 22:22:00|175.3|172.9|175.49|173.09|175.49|173.09|175.3|172.9|0
1654122130000|2022-06-01 22:22:10|175.3|172.9|175.1|172.7|175.3|172.9|175.1|172.7|0
1654122140000|2022-06-01 22:22:20|175|172.6|175|172.6|175|172.6|175|172.6|0
1654122150000|2022-06-01 22:22:30|175.29|172.89|175.29|172.89|175.29|172.89|175.29|172.89|0
1654122160000|2022-06-01 22:22:40|175.4|173|175.49|173.09|175.49|173.09|175.29|172.89|0
1654122170000|2022-06-01 22:22:50|175.69|173.29|176.19|173.79|176.19|173.79|175.69|173.29|0
1654122180000|2022-06-01 22:23:00|176.87|174.47|177.07|174.67|177.17|174.77|176.87|174.47|0
1654122190000|2022-06-01 22:23:10|176.78|174.38|176.68|174.28|176.78|174.38|176.68|174.28|0
1654122200000|2022-06-01 22:23:20|176.78|174.38|176.87|174.47|176.87|174.47|176.78|174.38|0
1654122210000|2022-06-01 22:23:30|177.27|174.87|177.47|175.07|177.47|175.07|177.27|174.87|0
1654122220000|2022-06-01 22:23:40|177.37|174.97|177.57|175.17|177.57|175.17|177.37|174.97|0
1654122230000|2022-06-01 22:23:50|177.66|175.26|177.37|174.97|177.66|175.26|177.37|174.97|0
1654122240000|2022-06-01 22:24:00|177.47|175.07|177.57|175.17|177.57|175.17|177.47|175.07|0
1654122250000|2022-06-01 22:24:10|177.47|175.07|177.86|175.46|177.86|175.46|177.47|175.07|0
1654122260000|2022-06-01 22:24:20|177.66|175.26|177.66|175.26|177.66|175.26|177.47|175.07|0
1654122270000|2022-06-01 22:24:30|177.47|175.07|177.27|174.87|177.47|175.07|176.78|174.38|0
1654122280000|2022-06-01 22:24:40|177.17|174.77|177.27|174.87|177.27|174.87|177.17|174.77|0
1654122290000|2022-06-01 22:24:50|177.07|174.67|176.87|174.47|177.07|174.67|176.87|174.47|0
1654122300000|2022-06-01 22:25:00|176.67|174.27|176.67|174.27|176.87|174.47|176.67|174.27|0
1654122310000|2022-06-01 22:25:10|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1654122320000|2022-06-01 22:25:20|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1654122330000|2022-06-01 22:25:30|176.58|174.18|176.48|174.08|176.67|174.27|176.48|174.08|0
1654122350000|2022-06-01 22:25:50|176.47|174.07|176.47|174.07|176.47|174.07|176.47|174.07|0
1654122370000|2022-06-01 22:26:10|176.58|174.18|176.87|174.47|176.87|174.47|176.58|174.18|0
1654122380000|2022-06-01 22:26:20|176.67|174.27|176.97|174.57|176.97|174.57|176.67|174.27|0
1654122390000|2022-06-01 22:26:30|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1654122400000|2022-06-01 22:26:40|176.87|174.47|176.87|174.47|176.87|174.47|176.87|174.47|0
1654122410000|2022-06-01 22:26:50|176.77|174.37|176.77|174.37|176.87|174.47|176.77|174.37|0
1654122420000|2022-06-01 22:27:00|176.87|174.47|176.97|174.57|176.97|174.57|176.87|174.47|0
1654122430000|2022-06-01 22:27:10|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1654122440000|2022-06-01 22:27:20|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1654122450000|2022-06-01 22:27:30|177.17|174.77|176.97|174.57|177.17|174.77|176.87|174.47|0
1654122460000|2022-06-01 22:27:40|177.07|174.67|177.37|174.97|177.37|174.97|177.07|174.67|0
1654122470000|2022-06-01 22:27:50|177.46|175.06|177.37|174.97|177.46|175.06|177.37|174.97|0
1654122480000|2022-06-01 22:28:00|177.46|175.06|177.56|175.16|177.56|175.16|177.46|175.06|0
1654122500000|2022-06-01 22:28:20|177.37|174.97|177.46|175.06|177.46|175.06|177.26|174.86|0
1654122520000|2022-06-01 22:28:40|177.37|174.97|177.37|174.97|177.37|174.97|177.37|174.97|0
1654122530000|2022-06-01 22:28:50|177.46|175.06|177.46|175.06|177.46|175.06|177.46|175.06|0
1654122550000|2022-06-01 22:29:10|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1654122560000|2022-06-01 22:29:20|177.76|175.36|177.66|175.26|177.76|175.36|177.66|175.26|0
1654122570000|2022-06-01 22:29:30|177.46|175.06|177.66|175.26|177.66|175.26|177.46|175.06|0
1654122580000|2022-06-01 22:29:40|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1654122590000|2022-06-01 22:29:50|177.76|175.36|177.66|175.26|177.76|175.36|177.66|175.26|0
1654122600000|2022-06-01 22:30:00|177.86|175.46|177.76|175.36|177.86|175.46|177.76|175.36|0
1654122610000|2022-06-01 22:30:10|178.05|175.65|177.36|174.96|178.05|175.65|177.36|174.96|0
1654122620000|2022-06-01 22:30:20|177.46|175.06|177.46|175.06|177.46|175.06|177.46|175.06|0
1654122630000|2022-06-01 22:30:30|177.56|175.16|177.26|174.86|177.56|175.16|177.26|174.86|0
1654122640000|2022-06-01 22:30:40|177.17|174.77|177.06|174.66|177.17|174.77|177.06|174.66|0
1654122650000|2022-06-01 22:30:50|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1654122660000|2022-06-01 22:31:00|177.56|175.16|177.96|175.56|177.96|175.56|177.56|175.16|0
1654122670000|2022-06-01 22:31:10|177.85|175.45|178.05|175.65|178.05|175.65|177.85|175.45|0
1654122690000|2022-06-01 22:31:30|178.16|175.76|178.85|176.45|178.85|176.45|178.16|175.76|0
1654122700000|2022-06-01 22:31:40|178.65|176.25|179.05|176.65|179.05|176.65|178.65|176.25|0
1654122710000|2022-06-01 22:31:50|178.95|176.55|178.85|176.45|178.95|176.55|178.85|176.45|0
1654122720000|2022-06-01 22:32:00|178.95|176.55|179.44|177.04|179.55|177.15|178.95|176.55|0
1654122730000|2022-06-01 22:32:10|179.24|176.84|179.04|176.64|179.24|176.84|179.04|176.64|0
1654122740000|2022-06-01 22:32:20|179.24|176.84|178.85|176.45|179.24|176.84|178.65|176.25|0
1654122750000|2022-06-01 22:32:30|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1654122760000|2022-06-01 22:32:40|178.75|176.35|178.25|175.85|178.75|176.35|178.25|175.85|0
1654122770000|2022-06-01 22:32:50|178.45|176.05|178.45|176.05|178.45|176.05|178.45|176.05|0
1654122780000|2022-06-01 22:33:00|178.35|175.95|178.45|176.05|178.45|176.05|178.35|175.95|0
1654122790000|2022-06-01 22:33:10|178.65|176.25|178.95|176.55|179.24|176.84|178.65|176.25|0
1654122800000|2022-06-01 22:33:20|178.84|176.44|178.84|176.44|178.84|176.44|178.75|176.35|0
1654122810000|2022-06-01 22:33:30|178.65|176.25|178.65|176.25|178.65|176.25|178.35|175.95|0
1654122820000|2022-06-01 22:33:40|178.75|176.35|178.25|175.85|178.75|176.35|178.25|175.85|0
1654122840000|2022-06-01 22:34:00|178.35|175.95|178.35|175.95|178.35|175.95|178.25|175.85|0
1654122850000|2022-06-01 22:34:10|178.05|175.65|178.15|175.75|178.15|175.75|178.05|175.65|0
1654122860000|2022-06-01 22:34:20|178.25|175.85|178.25|175.85|178.35|175.95|178.25|175.85|0
1654122870000|2022-06-01 22:34:30|178.35|175.95|178.35|175.95|178.35|175.95|178.35|175.95|0
1654122880000|2022-06-01 22:34:40|178.25|175.85|178.25|175.85|178.25|175.85|178.25|175.85|0
1654122900000|2022-06-01 22:35:00|177.85|175.45|178.64|176.24|178.75|176.35|177.85|175.45|0
1654122910000|2022-06-01 22:35:10|178.75|176.35|178.64|176.24|178.75|176.35|178.64|176.24|0
1654122920000|2022-06-01 22:35:20|178.44|176.04|178.95|176.55|178.95|176.55|178.44|176.04|0
1654122940000|2022-06-01 22:35:40|179.04|176.64|179.04|176.64|179.04|176.64|179.04|176.64|0
1654122960000|2022-06-01 22:36:00|178.95|176.55|179.04|176.64|179.04|176.64|178.95|176.55|0
1654122970000|2022-06-01 22:36:10|179.24|176.84|179.44|177.04|179.44|177.04|179.24|176.84|0
1654122980000|2022-06-01 22:36:20|179.34|176.94|179.54|177.14|179.54|177.14|179.24|176.84|0
1654122990000|2022-06-01 22:36:30|179.64|177.24|179.64|177.24|179.64|177.24|179.64|177.24|0
1654123000000|2022-06-01 22:36:40|179.74|177.34|179.54|177.14|179.74|177.34|179.54|177.14|0
1654123010000|2022-06-01 22:36:50|179.44|177.04|179.44|177.04|179.44|177.04|179.44|177.04|0
1654123020000|2022-06-01 22:37:00|179.34|176.94|179.84|177.44|179.84|177.44|179.34|176.94|0
1654123030000|2022-06-01 22:37:10|179.74|177.34|179.74|177.34|179.74|177.34|179.74|177.34|0
1654123040000|2022-06-01 22:37:20|179.84|177.44|179.74|177.34|179.84|177.44|179.74|177.34|0
1654123050000|2022-06-01 22:37:30|179.64|177.24|179.64|177.24|179.84|177.44|179.64|177.24|0
1654123060000|2022-06-01 22:37:40|179.44|177.04|179.44|177.04|179.44|177.04|179.44|177.04|0
1654123070000|2022-06-01 22:37:50|179.64|177.24|179.44|177.04|179.64|177.24|179.44|177.04|0
1654123080000|2022-06-01 22:38:00|179.54|177.14|179.54|177.14|179.64|177.24|179.54|177.14|0
1654123090000|2022-06-01 22:38:10|179.64|177.24|179.24|176.84|179.64|177.24|179.24|176.84|0
1654123100000|2022-06-01 22:38:20|179.34|176.94|179.24|176.84|179.34|176.94|179.24|176.84|0
1654123110000|2022-06-01 22:38:30|179.34|176.94|179.34|176.94|179.34|176.94|179.34|176.94|0
1654123120000|2022-06-01 22:38:40|179.24|176.84|179.34|176.94|179.34|176.94|179.24|176.84|0
1654123150000|2022-06-01 22:39:10|179.43|177.03|179.24|176.84|179.43|177.03|179.24|176.84|0
1654123160000|2022-06-01 22:39:20|179.34|176.94|179.24|176.84|179.34|176.94|179.24|176.84|0
1654123170000|2022-06-01 22:39:30|179.14|176.74|179.34|176.94|179.34|176.94|179.14|176.74|0
1654123180000|2022-06-01 22:39:40|179.43|177.03|179.34|176.94|179.43|177.03|179.34|176.94|0
1654123190000|2022-06-01 22:39:50|179.43|177.03|179.43|177.03|179.43|177.03|179.43|177.03|0
1654123200000|2022-06-01 22:40:00|179.63|177.23|179.83|177.43|179.83|177.43|179.63|177.23|0
1654123210000|2022-06-01 22:40:10|179.63|177.23|179.43|177.03|179.63|177.23|179.43|177.03|0
1654123220000|2022-06-01 22:40:20|179.54|177.14|179.43|177.03|179.54|177.14|179.43|177.03|0
1654123230000|2022-06-01 22:40:30|179.54|177.14|179.54|177.14|179.63|177.23|179.43|177.03|0
1654123250000|2022-06-01 22:40:50|179.63|177.23|179.63|177.23|179.63|177.23|179.63|177.23|0
1654123260000|2022-06-01 22:41:00|179.54|177.14|179.43|177.03|179.54|177.14|179.43|177.03|0
1654123270000|2022-06-01 22:41:10|179.63|177.23|179.43|177.03|179.63|177.23|179.43|177.03|0
1654123280000|2022-06-01 22:41:20|179.63|177.23|179.54|177.14|179.63|177.23|179.43|177.03|0
1654123290000|2022-06-01 22:41:30|179.43|177.03|179.23|176.83|179.43|177.03|179.23|176.83|0
1654123310000|2022-06-01 22:41:50|179.34|176.94|179.23|176.83|179.34|176.94|179.23|176.83|0
1654123320000|2022-06-01 22:42:00|179.34|176.94|179.23|176.83|179.34|176.94|179.23|176.83|0
1654123330000|2022-06-01 22:42:10|179.14|176.74|179.03|176.63|179.14|176.74|179.03|176.63|0
1654123360000|2022-06-01 22:42:40|178.74|176.34|178.44|176.04|178.74|176.34|178.24|175.84|0
1654123370000|2022-06-01 22:42:50|178.63|176.23|178.83|176.43|178.83|176.43|178.63|176.23|0
1654123380000|2022-06-01 22:43:00|178.74|176.34|178.44|176.04|178.83|176.43|178.44|176.04|0
1654123390000|2022-06-01 22:43:10|178.63|176.23|178.24|175.84|178.63|176.23|178.24|175.84|0
1654123400000|2022-06-01 22:43:20|178.04|175.64|178.04|175.64|178.04|175.64|178.04|175.64|0
1654123410000|2022-06-01 22:43:30|177.84|175.44|178.04|175.64|178.04|175.64|177.84|175.44|0
1654123420000|2022-06-01 22:43:40|178.24|175.84|177.84|175.44|178.24|175.84|177.84|175.44|0
1654123430000|2022-06-01 22:43:50|177.64|175.24|177.44|175.04|177.64|175.24|177.44|175.04|0
1654123440000|2022-06-01 22:44:00|177.84|175.44|177.84|175.44|178.04|175.64|177.84|175.44|0
1654123450000|2022-06-01 22:44:10|177.64|175.24|177.84|175.44|177.84|175.44|177.64|175.24|0
1654123460000|2022-06-01 22:44:20|177.94|175.54|178.14|175.74|178.14|175.74|177.94|175.54|0
1654123470000|2022-06-01 22:44:30|178.24|175.84|178.43|176.03|178.43|176.03|178.24|175.84|0
1654123480000|2022-06-01 22:44:40|178.24|175.84|178.63|176.23|178.63|176.23|178.24|175.84|0
1654123490000|2022-06-01 22:44:50|178.74|176.34|179.03|176.63|179.03|176.63|178.74|176.34|0
1654123500000|2022-06-01 22:45:00|179.13|176.73|179.03|176.63|179.13|176.73|179.03|176.63|0
1654123510000|2022-06-01 22:45:10|179.13|176.73|178.83|176.43|179.13|176.73|178.83|176.43|0
1654123520000|2022-06-01 22:45:20|178.23|175.83|178.23|175.83|178.23|175.83|178.23|175.83|0
1654123530000|2022-06-01 22:45:30|178.54|176.14|178.63|176.23|178.63|176.23|178.54|176.14|0
1654123540000|2022-06-01 22:45:40|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1654123550000|2022-06-01 22:45:50|178.43|176.03|178.63|176.23|178.63|176.23|178.43|176.03|0
1654123560000|2022-06-01 22:46:00|178.73|176.33|178.83|176.43|178.83|176.43|178.73|176.33|0
1654123580000|2022-06-01 22:46:20|178.93|176.53|179.13|176.73|179.13|176.73|178.93|176.53|0
1654123590000|2022-06-01 22:46:30|179.03|176.63|178.93|176.53|179.03|176.63|178.93|176.53|0
1654123600000|2022-06-01 22:46:40|179.03|176.63|178.93|176.53|179.03|176.63|178.93|176.53|0
1654123610000|2022-06-01 22:46:50|178.54|176.14|178.43|176.03|178.54|176.14|178.43|176.03|0
1654123620000|2022-06-01 22:47:00|178.53|176.13|178.53|176.13|178.53|176.13|178.53|176.13|0
1654123630000|2022-06-01 22:47:10|178.63|176.23|178.63|176.23|178.83|176.43|178.63|176.23|0
1654123640000|2022-06-01 22:47:20|178.43|176.03|178.53|176.13|178.53|176.13|178.43|176.03|0
1654123670000|2022-06-01 22:47:50|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1654123680000|2022-06-01 22:48:00|178.34|175.94|178.53|176.13|178.53|176.13|178.33|175.93|0
1654123690000|2022-06-01 22:48:10|179.33|176.93|179.33|176.93|179.33|176.93|179.33|176.93|0
1654123700000|2022-06-01 22:48:20|179.42|177.02|179.23|176.83|179.42|177.02|179.23|176.83|0
1654123710000|2022-06-01 22:48:30|179.42|177.02|180.22|177.82|180.22|177.82|179.42|177.02|0
1654123720000|2022-06-01 22:48:40|180.02|177.62|180.22|177.82|180.22|177.82|180.02|177.62|0
1654123740000|2022-06-01 22:49:00|180.62|178.22|180.82|178.42|181.02|178.62|180.62|178.22|0
1654123750000|2022-06-01 22:49:10|180.92|178.52|180.12|177.72|180.92|178.52|180.12|177.72|0
1654123760000|2022-06-01 22:49:20|180.22|177.82|180.22|177.82|180.22|177.82|180.12|177.72|0
1654123770000|2022-06-01 22:49:30|180.42|178.02|180.42|178.02|180.42|178.02|180.42|178.02|0
1654123780000|2022-06-01 22:49:40|180.32|177.92|180.22|177.82|180.32|177.92|180.22|177.82|0
1654123790000|2022-06-01 22:49:50|180.32|177.92|180.52|178.12|180.52|178.12|180.32|177.92|0
1654123800000|2022-06-01 22:50:00|180.42|178.02|180.02|177.62|180.42|178.02|180.02|177.62|0
1654123820000|2022-06-01 22:50:20|179.92|177.52|179.92|177.52|179.92|177.52|179.92|177.52|0
1654123830000|2022-06-01 22:50:30|180.12|177.72|180.12|177.72|180.12|177.72|180.12|177.72|0
1654123840000|2022-06-01 22:50:40|180.22|177.82|180.32|177.92|180.32|177.92|180.22|177.82|0
1654123850000|2022-06-01 22:50:50|180.22|177.82|180.22|177.82|180.22|177.82|180.22|177.82|0
1654123860000|2022-06-01 22:51:00|180.12|177.72|180.72|178.32|180.72|178.32|180.12|177.72|0
1654123870000|2022-06-01 22:51:10|180.82|178.42|180.62|178.22|180.82|178.42|180.62|178.22|0
1654123880000|2022-06-01 22:51:20|180.82|178.42|180.72|178.32|180.82|178.42|180.62|178.22|0
1654123890000|2022-06-01 22:51:30|180.62|178.22|180.72|178.32|180.72|178.32|180.62|178.22|0
1654123900000|2022-06-01 22:51:40|180.82|178.42|180.72|178.32|180.82|178.42|180.72|178.32|0
1654123910000|2022-06-01 22:51:50|180.82|178.42|181.12|178.72|181.12|178.72|180.82|178.42|0
1654123920000|2022-06-01 22:52:00|181.22|178.82|181.02|178.62|181.22|178.82|181.02|178.62|0
1654123930000|2022-06-01 22:52:10|180.82|178.42|180.72|178.32|180.82|178.42|180.72|178.32|0
1654123940000|2022-06-01 22:52:20|180.52|178.12|180.42|178.02|180.52|178.12|180.42|178.02|0
1654123950000|2022-06-01 22:52:30|180.52|178.12|180.62|178.22|180.62|178.22|180.52|178.12|0
1654123960000|2022-06-01 22:52:40|180.72|178.32|180.82|178.42|180.82|178.42|180.72|178.32|0
1654123970000|2022-06-01 22:52:50|180.72|178.32|180.62|178.22|180.72|178.32|180.62|178.22|0
1654123980000|2022-06-01 22:53:00|180.72|178.32|180.81|178.41|180.81|178.41|180.72|178.32|0
1654124020000|2022-06-01 22:53:40|180.61|178.21|180.52|178.12|180.61|178.21|180.52|178.12|0
1654124040000|2022-06-01 22:54:00|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1654124050000|2022-06-01 22:54:10|180.21|177.81|180.12|177.72|180.21|177.81|180.02|177.62|0
1654124060000|2022-06-01 22:54:20|180.02|177.62|180.02|177.62|180.02|177.62|180.02|177.62|0
1654124070000|2022-06-01 22:54:30|180.01|177.61|180.12|177.72|180.12|177.72|180.01|177.61|0
1654124080000|2022-06-01 22:54:40|180.21|177.81|180.12|177.72|180.21|177.81|180.12|177.72|0
1654124090000|2022-06-01 22:54:50|180.01|177.61|180.21|177.81|180.21|177.81|180.01|177.61|0
1654124110000|2022-06-01 22:55:10|180.12|177.72|180.12|177.72|180.12|177.72|180.12|177.72|0
1654124120000|2022-06-01 22:55:20|179.92|177.52|179.81|177.41|179.92|177.52|179.81|177.41|0
1654124130000|2022-06-01 22:55:30|179.92|177.52|180.21|177.81|180.21|177.81|179.92|177.52|0
1654124160000|2022-06-01 22:56:00|180.12|177.72|180.41|178.01|180.41|178.01|180.12|177.72|0
1654124170000|2022-06-01 22:56:10|180.52|178.12|180.52|178.12|180.52|178.12|180.41|178.01|0
1654124180000|2022-06-01 22:56:20|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1654124190000|2022-06-01 22:56:30|180.32|177.92|180.52|178.12|180.52|178.12|180.21|177.81|0
1654124200000|2022-06-01 22:56:40|180.61|178.21|181.01|178.61|181.01|178.61|180.61|178.21|0
1654124210000|2022-06-01 22:56:50|180.81|178.41|180.71|178.31|180.81|178.41|180.61|178.21|0
1654124220000|2022-06-01 22:57:00|180.61|178.21|180.71|178.31|180.71|178.31|180.61|178.21|0
1654124230000|2022-06-01 22:57:10|180.51|178.11|180.81|178.41|180.81|178.41|180.51|178.11|0
1654124240000|2022-06-01 22:57:20|180.61|178.21|180.21|177.81|180.61|178.21|180.21|177.81|0
1654124250000|2022-06-01 22:57:30|180.12|177.72|180.31|177.91|180.31|177.91|180.12|177.72|0
1654124260000|2022-06-01 22:57:40|180.51|178.11|180.51|178.11|180.51|178.11|180.51|178.11|0
1654124270000|2022-06-01 22:57:50|180.41|178.01|180.61|178.21|180.61|178.21|180.41|178.01|0
1654124280000|2022-06-01 22:58:00|180.41|178.01|180.41|178.01|180.41|178.01|180.31|177.91|0
1654124290000|2022-06-01 22:58:10|180.51|178.11|180.31|177.91|180.51|178.11|180.31|177.91|0
1654124300000|2022-06-01 22:58:20|180.21|177.81|180.11|177.71|180.21|177.81|180.11|177.71|0
1654124310000|2022-06-01 22:58:30|180.01|177.61|180.21|177.81|180.21|177.81|180.01|177.61|0
1654124320000|2022-06-01 22:58:40|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1654124330000|2022-06-01 22:58:50|180.31|177.91|180.41|178.01|180.41|178.01|180.31|177.91|0
1654124340000|2022-06-01 22:59:00|180.61|178.21|180.31|177.91|180.61|178.21|180.31|177.91|0
1654124350000|2022-06-01 22:59:10|180.21|177.81|180.61|178.21|180.61|178.21|180.21|177.81|0
1654124360000|2022-06-01 22:59:20|180.71|178.31|180.71|178.31|180.81|178.41|180.61|178.21|0
1654124370000|2022-06-01 22:59:30|180.61|178.21|180.61|178.21|180.61|178.21|180.61|178.21|0
1654124380000|2022-06-01 22:59:40|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1654124390000|2022-06-01 22:59:50|180.81|178.41|180.81|178.41|180.81|178.41|180.81|178.41|0
1654124400000|2022-06-01 23:00:00|180.61|178.21|181.01|178.61|181.01|178.61|180.61|178.21|0
1654124410000|2022-06-01 23:00:10|181.11|178.71|181.41|179.01|181.41|179.01|181.11|178.71|0
1654124420000|2022-06-01 23:00:20|180.91|178.51|180.81|178.41|180.91|178.51|180.81|178.41|0
1654124430000|2022-06-01 23:00:30|180.91|178.51|181.01|178.61|181.01|178.61|180.91|178.51|0
1654124440000|2022-06-01 23:00:40|180.91|178.51|180.61|178.21|180.91|178.51|180.61|178.21|0
1654124450000|2022-06-01 23:00:50|180.41|178.01|180.01|177.61|180.41|178.01|180.01|177.61|0
1654124460000|2022-06-01 23:01:00|179.91|177.51|179.91|177.51|180.01|177.61|179.91|177.51|0
1654124470000|2022-06-01 23:01:10|179.81|177.41|179.91|177.51|179.91|177.51|179.81|177.41|0
1654124480000|2022-06-01 23:01:20|179.81|177.41|180.01|177.61|180.01|177.61|179.81|177.41|0
1654124490000|2022-06-01 23:01:30|180.11|177.71|180.01|177.61|180.31|177.91|180.01|177.61|0
1654124500000|2022-06-01 23:01:40|179.91|177.51|179.91|177.51|179.91|177.51|179.91|177.51|0
1654124510000|2022-06-01 23:01:50|180.01|177.61|180.01|177.61|180.01|177.61|180.01|177.61|0
1654124520000|2022-06-01 23:02:00|180.21|177.81|180.71|178.31|180.71|178.31|180.21|177.81|0
1654124530000|2022-06-01 23:02:10|180.6|178.2|180.41|178.01|180.71|178.31|180.41|178.01|0
1654124540000|2022-06-01 23:02:20|180.11|177.71|179.91|177.51|180.11|177.71|179.91|177.51|0
1654124550000|2022-06-01 23:02:30|180.01|177.61|180.11|177.71|180.11|177.71|180.01|177.61|0
1654124560000|2022-06-01 23:02:40|180.21|177.81|179.81|177.41|180.21|177.81|179.81|177.41|0
1654124570000|2022-06-01 23:02:50|179.91|177.51|179.91|177.51|179.91|177.51|179.91|177.51|0
1654124580000|2022-06-01 23:03:00|179.81|177.41|179.71|177.31|179.81|177.41|179.71|177.31|0
1654124590000|2022-06-01 23:03:10|179.61|177.21|179.61|177.21|179.61|177.21|179.61|177.21|0
1654124600000|2022-06-01 23:03:20|179.41|177.01|179.61|177.21|179.61|177.21|179.41|177.01|0
1654124620000|2022-06-01 23:03:40|179.71|177.31|179.71|177.31|179.71|177.31|179.71|177.31|0
1654124630000|2022-06-01 23:03:50|179.61|177.21|179.61|177.21|179.61|177.21|179.51|177.11|0
1654124640000|2022-06-01 23:04:00|179.51|177.11|179.41|177.01|179.51|177.11|179.41|177.01|0
1654124660000|2022-06-01 23:04:20|179.61|177.21|179.41|177.01|179.61|177.21|179.41|177.01|0
1654124670000|2022-06-01 23:04:30|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1654124680000|2022-06-01 23:04:40|179.51|177.11|179.6|177.2|179.6|177.2|179.51|177.11|0
1654124690000|2022-06-01 23:04:50|179.8|177.4|180|177.6|180|177.6|179.8|177.4|0
1654124700000|2022-06-01 23:05:00|180.11|177.71|180|177.6|180.31|177.91|180|177.6|0
1654124710000|2022-06-01 23:05:10|179.8|177.4|179.91|177.51|179.91|177.51|179.8|177.4|0
1654124720000|2022-06-01 23:05:20|180|177.6|180.2|177.8|180.2|177.8|180|177.6|0
1654124730000|2022-06-01 23:05:30|180.11|177.71|180.11|177.71|180.2|177.8|180.11|177.71|0
1654124740000|2022-06-01 23:05:40|180|177.6|179.91|177.51|180.11|177.71|179.91|177.51|0
1654124770000|2022-06-01 23:06:10|180|177.6|180.2|177.8|180.2|177.8|180|177.6|0
1654124780000|2022-06-01 23:06:20|180.5|178.1|180.3|177.9|180.5|178.1|180.3|177.9|0
1654124790000|2022-06-01 23:06:30|180.11|177.71|180.1|177.7|180.11|177.71|180|177.6|0
1654124800000|2022-06-01 23:06:40|180.5|178.1|180.6|178.2|180.8|178.4|180.5|178.1|0
1654124810000|2022-06-01 23:06:50|180.5|178.1|180.5|178.1|180.5|178.1|180.2|177.8|0
1654124820000|2022-06-01 23:07:00|180.6|178.2|180.3|177.9|180.7|178.3|180.3|177.9|0
1654124830000|2022-06-01 23:07:10|180.2|177.8|180.1|177.7|180.2|177.8|180.1|177.7|0
1654124840000|2022-06-01 23:07:20|179.8|177.4|179.9|177.5|180|177.6|179.8|177.4|0
1654124850000|2022-06-01 23:07:30|179.8|177.4|179.8|177.4|179.9|177.5|179.8|177.4|0
1654124860000|2022-06-01 23:07:40|180|177.6|180.2|177.8|180.2|177.8|180|177.6|0
1654124870000|2022-06-01 23:07:50|180.1|177.7|180|177.6|180.1|177.7|180|177.6|0
1654124880000|2022-06-01 23:08:00|180.4|178|180.4|178|180.4|178|180.4|178|0
1654124890000|2022-06-01 23:08:10|180.3|177.9|180.6|178.2|180.6|178.2|180.3|177.9|0
1654124900000|2022-06-01 23:08:20|180.8|178.4|180.8|178.4|180.8|178.4|180.8|178.4|0
1654124920000|2022-06-01 23:08:40|180.7|178.3|180.7|178.3|180.7|178.3|180.7|178.3|0
1654124930000|2022-06-01 23:08:50|180.8|178.4|180.6|178.2|180.8|178.4|180.6|178.2|0
1654124940000|2022-06-01 23:09:00|180.8|178.4|180.6|178.2|180.8|178.4|180.6|178.2|0
1654124950000|2022-06-01 23:09:10|180.8|178.4|180.8|178.4|180.8|178.4|180.8|178.4|0
1654124960000|2022-06-01 23:09:20|180.7|178.3|180.8|178.4|180.9|178.5|180.7|178.3|0
1654124970000|2022-06-01 23:09:30|181|178.6|180.8|178.4|181|178.6|180.8|178.4|0
1654124980000|2022-06-01 23:09:40|180.7|178.3|180.5|178.1|180.7|178.3|180.5|178.1|0
1654124990000|2022-06-01 23:09:50|180.6|178.2|180.6|178.2|180.6|178.2|180.4|178|0
1654125000000|2022-06-01 23:10:00|180.8|178.4|181.3|178.9|181.4|179|180.8|178.4|0
1654125010000|2022-06-01 23:10:10|181.1|178.7|181.5|179.1|181.6|179.2|181.1|178.7|0
1654125020000|2022-06-01 23:10:20|181.6|179.2|181.8|179.4|181.8|179.4|181.6|179.2|0
1654125030000|2022-06-01 23:10:30|181.7|179.3|181.8|179.4|181.8|179.4|181.7|179.3|0
1654125040000|2022-06-01 23:10:40|181.39|178.99|181.39|178.99|181.39|178.99|181.39|178.99|0
1654125050000|2022-06-01 23:10:50|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1654125060000|2022-06-01 23:11:00|180.99|178.59|180.99|178.59|180.99|178.59|180.9|178.5|0
1654125070000|2022-06-01 23:11:10|181.1|178.7|181.3|178.9|181.3|178.9|181.1|178.7|0
1654125080000|2022-06-01 23:11:20|181.19|178.79|180.99|178.59|181.19|178.79|180.99|178.59|0
1654125090000|2022-06-01 23:11:30|181.1|178.7|180.79|178.39|181.1|178.7|180.79|178.39|0
1654125100000|2022-06-01 23:11:40|181.3|178.9|180.99|178.59|181.3|178.9|180.99|178.59|0
1654125110000|2022-06-01 23:11:50|180.79|178.39|181.1|178.7|181.1|178.7|180.7|178.3|0
1654125120000|2022-06-01 23:12:00|180.99|178.59|180.9|178.5|180.99|178.59|180.9|178.5|0
1654125130000|2022-06-01 23:12:10|181.1|178.7|181.19|178.79|181.19|178.79|181.1|178.7|0
1654125140000|2022-06-01 23:12:20|181.1|178.7|181.19|178.79|181.19|178.79|181.1|178.7|0
1654125150000|2022-06-01 23:12:30|181.1|178.7|181.19|178.79|181.19|178.79|181.1|178.7|0
1654125160000|2022-06-01 23:12:40|181.1|178.7|181.1|178.7|181.1|178.7|180.99|178.59|0
1654125170000|2022-06-01 23:12:50|181.19|178.79|181.19|178.79|181.19|178.79|181.1|178.7|0
1654125180000|2022-06-01 23:13:00|180.79|178.39|180.79|178.39|180.79|178.39|180.79|178.39|0
1654125190000|2022-06-01 23:13:10|180.19|177.79|179.9|177.5|180.3|177.9|179.9|177.5|0
1654125200000|2022-06-01 23:13:20|180.1|177.7|179.99|177.59|180.1|177.7|179.99|177.59|0
1654125210000|2022-06-01 23:13:30|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1654125220000|2022-06-01 23:13:40|179.99|177.59|179.79|177.39|179.99|177.59|179.79|177.39|0
1654125260000|2022-06-01 23:14:20|179.9|177.5|179.79|177.39|179.9|177.5|179.79|177.39|0
1654125270000|2022-06-01 23:14:30|179.59|177.19|179.5|177.1|179.59|177.19|179.5|177.1|0
1654125280000|2022-06-01 23:14:40|179.59|177.19|179.79|177.39|179.79|177.39|179.59|177.19|0
1654125290000|2022-06-01 23:14:50|179.7|177.3|179.7|177.3|179.7|177.3|179.59|177.19|0
1654125310000|2022-06-01 23:15:10|179.59|177.19|179.5|177.1|179.59|177.19|179.5|177.1|0
1654125320000|2022-06-01 23:15:20|179.39|176.99|179.5|177.1|179.5|177.1|179.39|176.99|0
1654125330000|2022-06-01 23:15:30|179.7|177.3|179.39|176.99|179.7|177.3|179.39|176.99|0
1654125350000|2022-06-01 23:15:50|179.3|176.9|179.3|176.9|179.3|176.9|179.19|176.79|0
1654125360000|2022-06-01 23:16:00|179.39|176.99|179.5|177.1|179.5|177.1|179.39|176.99|0
1654125370000|2022-06-01 23:16:10|179.39|176.99|179.59|177.19|179.59|177.19|179.39|176.99|0
1654125380000|2022-06-01 23:16:20|179.79|177.39|180.29|177.89|180.59|178.19|179.79|177.39|0
1654125390000|2022-06-01 23:16:30|180.49|178.09|180.59|178.19|180.59|178.19|180.49|178.09|0
1654125410000|2022-06-01 23:16:50|180.49|178.09|180.49|178.09|180.49|178.09|180.49|178.09|0
1654125440000|2022-06-01 23:17:20|180.39|177.99|180.39|177.99|180.39|177.99|180.39|177.99|0
1654125470000|2022-06-01 23:17:50|180.49|178.09|180.49|178.09|180.49|178.09|180.49|178.09|0
1654125490000|2022-06-01 23:18:10|180.39|177.99|180.39|177.99|180.39|177.99|180.39|177.99|0
1654125500000|2022-06-01 23:18:20|180.09|177.69|180.09|177.69|180.09|177.69|179.99|177.59|0
1654125510000|2022-06-01 23:18:30|180.19|177.79|180.09|177.69|180.19|177.79|180.09|177.69|0
1654125520000|2022-06-01 23:18:40|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1654125550000|2022-06-01 23:19:10|180.19|177.79|180.19|177.79|180.19|177.79|180.19|177.79|0
1654125560000|2022-06-01 23:19:20|180.29|177.89|180.19|177.79|180.29|177.89|180.19|177.79|0
1654125580000|2022-06-01 23:19:40|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1654125600000|2022-06-01 23:20:00|179.79|177.39|179.59|177.19|179.79|177.39|179.59|177.19|0
1654125610000|2022-06-01 23:20:10|179.69|177.29|179.89|177.49|179.89|177.49|179.69|177.29|0
1654125620000|2022-06-01 23:20:20|179.79|177.39|179.89|177.49|179.99|177.59|179.79|177.39|0
1654125630000|2022-06-01 23:20:30|179.99|177.59|179.89|177.49|179.99|177.59|179.89|177.49|0
1654125640000|2022-06-01 23:20:40|179.69|177.29|179.79|177.39|180.18|177.78|179.69|177.29|0
1654125650000|2022-06-01 23:20:50|179.59|177.19|179.79|177.39|180.18|177.78|179.59|177.19|0
1654125660000|2022-06-01 23:21:00|179.89|177.49|179.59|177.19|179.89|177.49|179.59|177.19|0
1654125670000|2022-06-01 23:21:10|179.39|176.99|179.29|176.89|179.39|176.99|179.19|176.79|0
1654125680000|2022-06-01 23:21:20|179.39|176.99|179.39|176.99|179.39|176.99|179.29|176.89|0
1654125690000|2022-06-01 23:21:30|179.59|177.19|179.39|176.99|179.59|177.19|179.39|176.99|0
1654125700000|2022-06-01 23:21:40|179.19|176.79|178.99|176.59|179.19|176.79|178.99|176.59|0
1654125720000|2022-06-01 23:22:00|179.19|176.79|178.79|176.39|179.29|176.89|178.79|176.39|0
1654125730000|2022-06-01 23:22:10|178.99|176.59|179.19|176.79|179.19|176.79|178.79|176.39|0
1654125740000|2022-06-01 23:22:20|178.99|176.59|179.19|176.79|179.19|176.79|178.99|176.59|0
1654125750000|2022-06-01 23:22:30|179.39|176.99|179.58|177.18|179.58|177.18|179.39|176.99|0
1654125760000|2022-06-01 23:22:40|179.69|177.29|179.69|177.29|179.69|177.29|179.58|177.18|0
1654125770000|2022-06-01 23:22:50|179.78|177.38|179.78|177.38|179.78|177.38|179.58|177.18|0
1654125780000|2022-06-01 23:23:00|179.69|177.29|179.58|177.18|179.69|177.29|179.58|177.18|0
1654125800000|2022-06-01 23:23:20|179.49|177.09|179.38|176.98|179.49|177.09|179.38|176.98|0
1654125810000|2022-06-01 23:23:30|179.58|177.18|179.58|177.18|179.69|177.29|179.58|177.18|0
1654125820000|2022-06-01 23:23:40|179.78|177.38|179.58|177.18|179.78|177.38|179.58|177.18|0
1654125830000|2022-06-01 23:23:50|179.78|177.38|179.69|177.29|179.78|177.38|179.69|177.29|0
1654125840000|2022-06-01 23:24:00|179.58|177.18|179.49|177.09|179.58|177.18|179.49|177.09|0
1654125850000|2022-06-01 23:24:10|179.38|176.98|179.09|176.69|179.38|176.98|179.09|176.69|0
1654125860000|2022-06-01 23:24:20|178.98|176.58|178.98|176.58|178.98|176.58|178.98|176.58|0
1654125870000|2022-06-01 23:24:30|178.89|176.49|179.18|176.78|179.18|176.78|178.89|176.49|0
1654125880000|2022-06-01 23:24:40|179.29|176.89|179.29|176.89|179.29|176.89|179.29|176.89|0
1654125890000|2022-06-01 23:24:50|179.18|176.78|179.38|176.98|179.38|176.98|179.18|176.78|0
1654125920000|2022-06-01 23:25:20|179.29|176.89|179.29|176.89|179.29|176.89|179.29|176.89|0
1654125930000|2022-06-01 23:25:30|179.09|176.69|179.18|176.78|179.18|176.78|179.09|176.69|0
1654125940000|2022-06-01 23:25:40|179.09|176.69|179.09|176.69|179.09|176.69|179.09|176.69|0
1654125950000|2022-06-01 23:25:50|178.89|176.49|178.78|176.38|178.98|176.58|178.78|176.38|0
1654125960000|2022-06-01 23:26:00|178.59|176.19|178.69|176.29|178.69|176.29|178.59|176.19|0
1654125970000|2022-06-01 23:26:10|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1654125990000|2022-06-01 23:26:30|178.69|176.29|178.98|176.58|178.98|176.58|178.69|176.29|0
1654126000000|2022-06-01 23:26:40|178.78|176.38|178.98|176.58|178.98|176.58|178.78|176.38|0
1654126010000|2022-06-01 23:26:50|179.09|176.69|179.09|176.69|179.09|176.69|179.09|176.69|0
1654126020000|2022-06-01 23:27:00|179.18|176.78|179.28|176.88|179.28|176.88|179.18|176.78|0
1654126030000|2022-06-01 23:27:10|179.18|176.78|179.18|176.78|179.18|176.78|179.18|176.78|0
1654126040000|2022-06-01 23:27:20|179.38|176.98|178.89|176.49|179.38|176.98|178.78|176.38|0
1654126050000|2022-06-01 23:27:30|178.78|176.38|178.49|176.09|178.78|176.38|178.49|176.09|0
1654126060000|2022-06-01 23:27:40|178.58|176.18|178.49|176.09|178.58|176.18|178.49|176.09|0
1654126070000|2022-06-01 23:27:50|178.38|175.98|178.58|176.18|178.69|176.29|178.38|175.98|0
1654126080000|2022-06-01 23:28:00|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1654126100000|2022-06-01 23:28:20|178.58|176.18|178.58|176.18|178.58|176.18|178.49|176.09|0
1654126110000|2022-06-01 23:28:30|178.78|176.38|178.58|176.18|178.78|176.38|178.58|176.18|0
1654126120000|2022-06-01 23:28:40|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1654126130000|2022-06-01 23:28:50|178.78|176.38|178.98|176.58|179.08|176.68|178.78|176.38|0
1654126140000|2022-06-01 23:29:00|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1654126160000|2022-06-01 23:29:20|178.88|176.48|178.88|176.48|178.88|176.48|178.88|176.48|0
1654126170000|2022-06-01 23:29:30|178.98|176.58|178.88|176.48|178.98|176.58|178.88|176.48|0
1654126180000|2022-06-01 23:29:40|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1654126200000|2022-06-01 23:30:00|178.58|176.18|178.68|176.28|178.68|176.28|178.58|176.18|0
1654126210000|2022-06-01 23:30:10|178.58|176.18|178.78|176.38|178.78|176.38|178.58|176.18|0
1654126220000|2022-06-01 23:30:20|178.98|176.58|178.88|176.48|178.98|176.58|178.88|176.48|0
1654126230000|2022-06-01 23:30:30|178.78|176.38|178.58|176.18|178.78|176.38|178.58|176.18|0
1654126240000|2022-06-01 23:30:40|178.78|176.38|178.68|176.28|178.78|176.38|178.68|176.28|0
1654126250000|2022-06-01 23:30:50|178.78|176.38|178.98|176.58|178.98|176.58|178.78|176.38|0
1654126260000|2022-06-01 23:31:00|178.78|176.38|178.58|176.18|178.78|176.38|178.58|176.18|0
1654126270000|2022-06-01 23:31:10|178.68|176.28|178.68|176.28|178.68|176.28|178.68|176.28|0
1654126280000|2022-06-01 23:31:20|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1654126310000|2022-06-01 23:31:50|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1654126320000|2022-06-01 23:32:00|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1654126330000|2022-06-01 23:32:10|178.38|175.98|178.28|175.88|178.38|175.98|178.28|175.88|0
1654126340000|2022-06-01 23:32:20|178.58|176.18|178.58|176.18|178.78|176.38|178.58|176.18|0
1654126350000|2022-06-01 23:32:30|178.38|175.98|178.38|175.98|178.58|176.18|178.38|175.98|0
1654126360000|2022-06-01 23:32:40|178.48|176.08|178.68|176.28|179.08|176.68|178.48|176.08|0
1654126370000|2022-06-01 23:32:50|178.58|176.18|178.78|176.38|178.78|176.38|178.58|176.18|0
1654126380000|2022-06-01 23:33:00|178.98|176.58|178.88|176.48|178.98|176.58|178.88|176.48|0
1654126390000|2022-06-01 23:33:10|178.97|176.57|178.78|176.38|178.97|176.57|178.78|176.38|0
1654126400000|2022-06-01 23:33:20|178.88|176.48|178.88|176.48|178.88|176.48|178.88|176.48|0
1654126410000|2022-06-01 23:33:30|178.97|176.57|178.88|176.48|178.97|176.57|178.88|176.48|0
1654126420000|2022-06-01 23:33:40|178.97|176.57|179.08|176.68|179.08|176.68|178.97|176.57|0
1654126430000|2022-06-01 23:33:50|179.17|176.77|179.17|176.77|179.17|176.77|179.08|176.68|0
1654126440000|2022-06-01 23:34:00|179.08|176.68|179.08|176.68|179.08|176.68|179.08|176.68|0
1654126450000|2022-06-01 23:34:10|178.97|176.57|179.08|176.68|179.17|176.77|178.97|176.57|0
1654126460000|2022-06-01 23:34:20|179.17|176.77|179.17|176.77|179.17|176.77|179.17|176.77|0
1654126490000|2022-06-01 23:34:50|179.37|176.97|179.77|177.37|179.77|177.37|179.37|176.97|0
1654126500000|2022-06-01 23:35:00|179.87|177.47|179.97|177.57|179.97|177.57|179.77|177.37|0
1654126520000|2022-06-01 23:35:20|180.17|177.77|180.07|177.67|180.17|177.77|180.07|177.67|0
1654126530000|2022-06-01 23:35:30|180.17|177.77|179.97|177.57|180.17|177.77|179.97|177.57|0
1654126550000|2022-06-01 23:35:50|179.87|177.47|179.87|177.47|179.87|177.47|179.87|177.47|0
1654126560000|2022-06-01 23:36:00|179.77|177.37|179.57|177.17|179.77|177.37|179.57|177.17|0
1654126580000|2022-06-01 23:36:20|179.97|177.57|180.17|177.77|180.17|177.77|179.97|177.57|0
1654126590000|2022-06-01 23:36:30|179.97|177.57|179.97|177.57|179.97|177.57|179.97|177.57|0
1654126600000|2022-06-01 23:36:40|180.17|177.77|179.97|177.57|180.17|177.77|179.97|177.57|0
1654126610000|2022-06-01 23:36:50|179.87|177.47|179.77|177.37|179.87|177.47|179.77|177.37|0
1654126620000|2022-06-01 23:37:00|179.67|177.27|179.57|177.17|179.67|177.27|179.57|177.17|0
1654126630000|2022-06-01 23:37:10|179.77|177.37|179.87|177.47|179.87|177.47|179.77|177.37|0
1654126650000|2022-06-01 23:37:30|179.97|177.57|180.07|177.67|180.07|177.67|179.97|177.57|0
1654126660000|2022-06-01 23:37:40|180.17|177.77|180.17|177.77|180.17|177.77|180.17|177.77|0
1654126670000|2022-06-01 23:37:50|180.16|177.76|179.97|177.57|180.16|177.76|179.97|177.57|0
1654126680000|2022-06-01 23:38:00|180.16|177.76|180.36|177.96|180.36|177.96|180.16|177.76|0
1654126690000|2022-06-01 23:38:10|180.47|178.07|180.36|177.96|180.47|178.07|180.36|177.96|0
1654126700000|2022-06-01 23:38:20|180.56|178.16|180.36|177.96|180.56|178.16|180.27|177.87|0
1654126710000|2022-06-01 23:38:30|180.16|177.76|180.27|177.87|180.27|177.87|180.16|177.76|0
1654126720000|2022-06-01 23:38:40|180.36|177.96|180.36|177.96|180.36|177.96|180.36|177.96|0
1654126740000|2022-06-01 23:39:00|180.47|178.07|180.36|177.96|180.47|178.07|180.36|177.96|0
1654126750000|2022-06-01 23:39:10|180.27|177.87|180.27|177.87|180.27|177.87|180.27|177.87|0
1654126760000|2022-06-01 23:39:20|180.36|177.96|180.27|177.87|180.36|177.96|180.27|177.87|0
1654126770000|2022-06-01 23:39:30|180.36|177.96|180.36|177.96|180.36|177.96|180.36|177.96|0
1654126800000|2022-06-01 23:40:00|180.16|177.76|180.36|177.96|180.36|177.96|180.16|177.76|0
1654126810000|2022-06-01 23:40:10|180.27|177.87|180.27|177.87|180.27|177.87|180.27|177.87|0
1654126820000|2022-06-01 23:40:20|180.36|177.96|180.47|178.07|180.47|178.07|180.36|177.96|0
1654126830000|2022-06-01 23:40:30|180.56|178.16|180.56|178.16|180.56|178.16|180.56|178.16|0
1654126850000|2022-06-01 23:40:50|180.76|178.36|180.66|178.26|180.76|178.36|180.66|178.26|0
1654126860000|2022-06-01 23:41:00|180.56|178.16|180.76|178.36|180.76|178.36|180.56|178.16|0
1654126870000|2022-06-01 23:41:10|180.66|178.26|180.56|178.16|180.66|178.26|180.56|178.16|0
1654126900000|2022-06-01 23:41:40|180.36|177.96|180.46|178.06|180.46|178.06|180.36|177.96|0
1654126910000|2022-06-01 23:41:50|180.36|177.96|180.36|177.96|180.36|177.96|180.36|177.96|0
1654126920000|2022-06-01 23:42:00|180.56|178.16|180.36|177.96|180.56|178.16|180.36|177.96|0
1654126930000|2022-06-01 23:42:10|180.56|178.16|180.56|178.16|180.56|178.16|180.56|178.16|0
1654126940000|2022-06-01 23:42:20|180.76|178.36|181.36|178.96|181.36|178.96|180.76|178.36|0
1654126950000|2022-06-01 23:42:30|181.16|178.76|181.76|179.36|181.76|179.36|181.16|178.76|0
1654126960000|2022-06-01 23:42:40|181.66|179.26|181.76|179.36|181.76|179.36|181.56|179.16|0
1654126970000|2022-06-01 23:42:50|181.96|179.56|181.96|179.56|181.96|179.56|181.96|179.56|0
1654126980000|2022-06-01 23:43:00|181.76|179.36|181.86|179.46|181.86|179.46|181.76|179.36|0
1654126990000|2022-06-01 23:43:10|181.76|179.36|181.86|179.46|181.86|179.46|181.76|179.36|0
1654127000000|2022-06-01 23:43:20|181.96|179.56|182.16|179.76|182.16|179.76|181.96|179.56|0
1654127010000|2022-06-01 23:43:30|183.16|180.76|182.76|180.36|183.16|180.76|182.76|180.36|0
1654127020000|2022-06-01 23:43:40|183.07|180.67|183.16|180.76|183.16|180.76|183.07|180.67|0
1654127030000|2022-06-01 23:43:50|183.36|180.96|183.47|181.07|183.47|181.07|183.36|180.96|0
1654127040000|2022-06-01 23:44:00|183.56|181.16|183.77|181.37|183.77|181.37|183.36|180.96|0
1654127050000|2022-06-01 23:44:10|183.36|180.96|183.67|181.27|183.67|181.27|183.36|180.96|0
1654127060000|2022-06-01 23:44:20|183.56|181.16|183.36|180.96|183.56|181.16|183.36|180.96|0
1654127070000|2022-06-01 23:44:30|183.16|180.76|183.27|180.87|183.27|180.87|183.16|180.76|0
1654127080000|2022-06-01 23:44:40|183.36|180.96|183.36|180.96|183.36|180.96|183.27|180.87|0
1654127090000|2022-06-01 23:44:50|183.16|180.76|183.16|180.76|183.16|180.76|183.16|180.76|0
1654127100000|2022-06-01 23:45:00|183.56|181.16|183.36|180.96|183.56|181.16|183.16|180.76|0
1654127110000|2022-06-01 23:45:10|183.56|181.16|183.36|180.96|183.67|181.27|183.36|180.96|0
1654127120000|2022-06-01 23:45:20|183.56|181.16|183.56|181.16|183.67|181.27|183.56|181.16|0
1654127130000|2022-06-01 23:45:30|183.47|181.07|183.06|180.66|183.47|181.07|183.06|180.66|0
1654127140000|2022-06-01 23:45:40|183.16|180.76|183.26|180.86|183.36|180.96|183.16|180.76|0
1654127150000|2022-06-01 23:45:50|183.36|180.96|183.06|180.66|183.36|180.96|183.06|180.66|0
1654127160000|2022-06-01 23:46:00|183.16|180.76|183.56|181.16|183.56|181.16|183.16|180.76|0
1654127170000|2022-06-01 23:46:10|183.36|180.96|183.36|180.96|183.36|180.96|183.26|180.86|0
1654127180000|2022-06-01 23:46:20|183.56|181.16|183.56|181.16|183.67|181.27|183.56|181.16|0
1654127190000|2022-06-01 23:46:30|183.67|181.27|183.96|181.56|183.96|181.56|183.67|181.27|0
1654127200000|2022-06-01 23:46:40|183.76|181.36|183.56|181.16|183.76|181.36|183.36|180.96|0
1654127210000|2022-06-01 23:46:50|183.16|180.76|182.76|180.36|183.16|180.76|182.76|180.36|0
1654127220000|2022-06-01 23:47:00|182.96|180.56|182.76|180.36|182.96|180.56|182.76|180.36|0
1654127240000|2022-06-01 23:47:20|182.96|180.56|183.76|181.36|183.76|181.36|182.96|180.56|0
1654127250000|2022-06-01 23:47:30|183.46|181.06|183.56|181.16|183.56|181.16|183.46|181.06|0
1654127260000|2022-06-01 23:47:40|183.76|181.36|183.96|181.56|183.96|181.56|183.76|181.36|0
1654127270000|2022-06-01 23:47:50|183.56|181.16|183.56|181.16|183.66|181.26|183.56|181.16|0
1654127280000|2022-06-01 23:48:00|183.46|181.06|183.56|181.16|183.56|181.16|183.46|181.06|0
1654127290000|2022-06-01 23:48:10|183.36|180.96|183.76|181.36|183.76|181.36|183.36|180.96|0
1654127300000|2022-06-01 23:48:20|183.96|181.56|184.07|181.67|184.07|181.67|183.96|181.56|0
1654127310000|2022-06-01 23:48:30|183.87|181.47|183.36|180.96|183.96|181.56|183.36|180.96|0
1654127320000|2022-06-01 23:48:40|183.46|181.06|183.36|180.96|183.46|181.06|183.36|180.96|0
1654127330000|2022-06-01 23:48:50|183.56|181.16|183.76|181.36|183.76|181.36|183.56|181.16|0
1654127340000|2022-06-01 23:49:00|183.36|180.96|183.36|180.96|183.36|180.96|183.36|180.96|0
1654127350000|2022-06-01 23:49:10|183.56|181.16|183.36|180.96|183.56|181.16|183.36|180.96|0
1654127360000|2022-06-01 23:49:20|183.16|180.76|183.06|180.66|183.16|180.76|182.96|180.56|0
1654127370000|2022-06-01 23:49:30|182.96|180.56|182.96|180.56|182.96|180.56|182.86|180.46|0
1654127380000|2022-06-01 23:49:40|182.95|180.55|182.75|180.35|182.95|180.55|182.75|180.35|0
1654127400000|2022-06-01 23:50:00|182.95|180.55|182.95|180.55|182.95|180.55|182.95|180.55|0
1654127410000|2022-06-01 23:50:10|183.16|180.76|183.06|180.66|183.16|180.76|183.06|180.66|0
1654127420000|2022-06-01 23:50:20|183.36|180.96|183.56|181.16|183.56|181.16|183.36|180.96|0
1654127430000|2022-06-01 23:50:30|183.36|180.96|183.36|180.96|183.36|180.96|183.36|180.96|0
1654127460000|2022-06-01 23:51:00|183.56|181.16|183.76|181.36|183.76|181.36|183.56|181.16|0
1654127470000|2022-06-01 23:51:10|183.56|181.16|183.56|181.16|183.56|181.16|183.56|181.16|0
1654127480000|2022-06-01 23:51:20|183.36|180.96|183.15|180.75|183.36|180.96|183.15|180.75|0
1654127490000|2022-06-01 23:51:30|183.35|180.95|183.15|180.75|183.35|180.95|183.15|180.75|0
1654127500000|2022-06-01 23:51:40|183.26|180.86|183.35|180.95|183.35|180.95|183.26|180.86|0
1654127520000|2022-06-01 23:52:00|183.15|180.75|183.35|180.95|183.35|180.95|183.15|180.75|0
1654127530000|2022-06-01 23:52:10|183.15|180.75|183.35|180.95|183.35|180.95|183.15|180.75|0
1654127540000|2022-06-01 23:52:20|183.46|181.06|183.46|181.06|183.46|181.06|183.46|181.06|0
1654127550000|2022-06-01 23:52:30|183.55|181.15|183.76|181.36|183.76|181.36|183.55|181.15|0
1654127560000|2022-06-01 23:52:40|183.86|181.46|183.55|181.15|183.86|181.46|183.55|181.15|0
1654127570000|2022-06-01 23:52:50|183.66|181.26|183.66|181.26|183.66|181.26|183.66|181.26|0
1654127580000|2022-06-01 23:53:00|183.86|181.46|183.55|181.15|183.86|181.46|183.55|181.15|0
1654127590000|2022-06-01 23:53:10|183.35|180.95|183.15|180.75|183.35|180.95|183.15|180.75|0
1654127600000|2022-06-01 23:53:20|183.26|180.86|183.55|181.15|183.55|181.15|183.26|180.86|0
1654127610000|2022-06-01 23:53:30|183.76|181.36|183.76|181.36|183.76|181.36|183.76|181.36|0
1654127620000|2022-06-01 23:53:40|183.75|181.35|183.86|181.46|183.86|181.46|183.75|181.35|0
1654127630000|2022-06-01 23:53:50|183.75|181.35|183.75|181.35|183.75|181.35|183.75|181.35|0
1654127650000|2022-06-01 23:54:10|183.96|181.56|184.16|181.76|184.16|181.76|183.96|181.56|0
1654127660000|2022-06-01 23:54:20|184.36|181.96|184.16|181.76|184.36|181.96|184.16|181.76|0
1654127670000|2022-06-01 23:54:30|184.36|181.96|184.06|181.66|184.36|181.96|184.06|181.66|0
1654127680000|2022-06-01 23:54:40|184.16|181.76|184.26|181.86|184.36|181.96|184.16|181.76|0
1654127690000|2022-06-01 23:54:50|184.16|181.76|183.95|181.55|184.16|181.76|183.95|181.55|0
1654127700000|2022-06-01 23:55:00|183.75|181.35|183.35|180.95|183.75|181.35|183.15|180.75|0
1654127710000|2022-06-01 23:55:10|183.25|180.85|183.15|180.75|183.25|180.85|183.15|180.75|0
1654127720000|2022-06-01 23:55:20|183.35|180.95|183.35|180.95|183.35|180.95|183.25|180.85|0
1654127730000|2022-06-01 23:55:30|183.15|180.75|183.75|181.35|183.75|181.35|183.15|180.75|0
1654127740000|2022-06-01 23:55:40|183.95|181.55|184.16|181.76|184.16|181.76|183.95|181.55|0
1654127750000|2022-06-01 23:55:50|184.06|181.66|184.16|181.76|184.16|181.76|184.06|181.66|0
1654127760000|2022-06-01 23:56:00|184.06|181.66|184.16|181.76|184.16|181.76|184.06|181.66|0
1654127770000|2022-06-01 23:56:10|184.06|181.66|184.15|181.75|184.15|181.75|184.06|181.66|0
1654127780000|2022-06-01 23:56:20|184.36|181.96|184.36|181.96|184.36|181.96|184.15|181.75|0
1654127790000|2022-06-01 23:56:30|184.26|181.86|184.15|181.75|184.26|181.86|184.15|181.75|0
1654127800000|2022-06-01 23:56:40|184.06|181.66|184.15|181.75|184.15|181.75|184.06|181.66|0
1654127820000|2022-06-01 23:57:00|183.95|181.55|183.95|181.55|184.06|181.66|183.95|181.55|0
1654127830000|2022-06-01 23:57:10|183.75|181.35|183.45|181.05|183.75|181.35|183.35|180.95|0
1654127840000|2022-06-01 23:57:20|183.35|180.95|183.55|181.15|183.55|181.15|183.35|180.95|0
1654127870000|2022-06-01 23:57:50|183.45|181.05|183.25|180.85|183.45|181.05|183.25|180.85|0
1654127880000|2022-06-01 23:58:00|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1654127890000|2022-06-01 23:58:10|183.55|181.15|183.55|181.15|183.55|181.15|183.55|181.15|0
1654127900000|2022-06-01 23:58:20|183.45|181.05|183.55|181.15|183.55|181.15|183.45|181.05|0
1654127910000|2022-06-01 23:58:30|183.35|180.95|183.15|180.75|183.35|180.95|183.15|180.75|0
1654127920000|2022-06-01 23:58:40|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1654127930000|2022-06-01 23:58:50|183.45|181.05|183.55|181.15|183.55|181.15|183.35|180.95|0
1654127940000|2022-06-01 23:59:00|183.35|180.95|182.94|180.54|183.35|180.95|182.94|180.54|0
1654127950000|2022-06-01 23:59:10|183.15|180.75|182.94|180.54|183.25|180.85|182.94|180.54|0
1654127960000|2022-06-01 23:59:20|183.15|180.75|182.94|180.54|183.15|180.75|182.85|180.45|0
1654127970000|2022-06-01 23:59:30|183.14|180.74|183.14|180.74|183.14|180.74|183.14|180.74|0
1654127980000|2022-06-01 23:59:40|183.35|180.95|183.25|180.85|183.35|180.95|183.25|180.85|0
1654127990000|2022-06-01 23:59:50|183.14|180.74|183.14|180.74|183.14|180.74|183.05|180.65|0
1654128000000|2022-06-02 00:00:00|182.94|180.54|183.14|180.74|183.35|180.95|182.94|180.54|0
1654128010000|2022-06-02 00:00:10|182.94|180.54|182.65|180.25|182.94|180.54|182.65|180.25|0
1654128020000|2022-06-02 00:00:20|182.74|180.34|182.34|179.94|182.94|180.54|182.34|179.94|0
1654128030000|2022-06-02 00:00:30|181.94|179.54|182.14|179.74|182.14|179.74|181.94|179.54|0
1654128040000|2022-06-02 00:00:40|182.24|179.84|181.74|179.34|182.24|179.84|181.74|179.34|0
1654128050000|2022-06-02 00:00:50|181.94|179.54|181.84|179.44|181.94|179.54|181.84|179.44|0
1654128060000|2022-06-02 00:01:00|182.14|179.74|182.54|180.14|182.54|180.14|181.94|179.54|0
1654128070000|2022-06-02 00:01:10|182.64|180.24|182.64|180.24|182.74|180.34|182.54|180.14|0
1654128080000|2022-06-02 00:01:20|182.54|180.14|182.14|179.74|182.54|180.14|182.14|179.74|0
1654128090000|2022-06-02 00:01:30|181.94|179.54|182.14|179.74|182.14|179.74|181.94|179.54|0
1654128100000|2022-06-02 00:01:40|182.54|180.14|182.74|180.34|182.74|180.34|182.54|180.14|0
1654128110000|2022-06-02 00:01:50|182.94|180.54|182.84|180.44|182.94|180.54|182.84|180.44|0
1654128120000|2022-06-02 00:02:00|183.14|180.74|183.34|180.94|183.34|180.94|183.14|180.74|0
1654128130000|2022-06-02 00:02:10|183.45|181.05|183.75|181.35|183.75|181.35|183.45|181.05|0
1654128140000|2022-06-02 00:02:20|183.85|181.45|184.35|181.95|184.45|182.05|183.85|181.45|0
1654128150000|2022-06-02 00:02:30|183.75|181.35|183.75|181.35|183.75|181.35|183.34|180.94|0
1654128160000|2022-06-02 00:02:40|183.54|181.14|183.14|180.74|183.65|181.25|183.14|180.74|0
1654128170000|2022-06-02 00:02:50|183.04|180.64|183.25|180.85|183.25|180.85|183.04|180.64|0
1654128180000|2022-06-02 00:03:00|183.34|180.94|183.34|180.94|183.54|181.14|183.34|180.94|0
1654128190000|2022-06-02 00:03:10|183.45|181.05|183.04|180.64|183.45|181.05|183.04|180.64|0
1654128200000|2022-06-02 00:03:20|183.34|180.94|183.85|181.45|183.85|181.45|183.34|180.94|0
1654128210000|2022-06-02 00:03:30|183.74|181.34|183.95|181.55|183.95|181.55|183.74|181.34|0
1654128220000|2022-06-02 00:03:40|184.15|181.75|184.35|181.95|184.55|182.15|184.15|181.75|0
1654128230000|2022-06-02 00:03:50|184.55|182.15|184.55|182.15|184.55|182.15|184.55|182.15|0
1654128240000|2022-06-02 00:04:00|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1654128250000|2022-06-02 00:04:10|184.55|182.15|184.55|182.15|184.75|182.35|184.55|182.15|0
1654128260000|2022-06-02 00:04:20|184.75|182.35|184.65|182.25|184.86|182.46|184.65|182.25|0
1654128270000|2022-06-02 00:04:30|184.55|182.15|184.65|182.25|184.95|182.55|184.55|182.15|0
1654128280000|2022-06-02 00:04:40|184.55|182.15|184.75|182.35|184.75|182.35|184.55|182.15|0
1654128290000|2022-06-02 00:04:50|185.15|182.75|185.06|182.66|185.15|182.75|185.06|182.66|0
1654128300000|2022-06-02 00:05:00|184.86|182.46|184.75|182.35|184.86|182.46|184.75|182.35|0
1654128310000|2022-06-02 00:05:10|184.95|182.55|184.75|182.35|184.95|182.55|184.75|182.35|0
1654128320000|2022-06-02 00:05:20|184.65|182.25|184.45|182.05|184.75|182.35|184.45|182.05|0
1654128330000|2022-06-02 00:05:30|184.55|182.15|183.94|181.54|184.55|182.15|183.94|181.54|0
1654128340000|2022-06-02 00:05:40|183.74|181.34|183.74|181.34|183.74|181.34|183.74|181.34|0
1654128350000|2022-06-02 00:05:50|183.54|181.14|183.14|180.74|183.54|181.14|183.14|180.74|0
1654128360000|2022-06-02 00:06:00|183.24|180.84|183.24|180.84|183.24|180.84|183.24|180.84|0
1654128370000|2022-06-02 00:06:10|183.54|181.14|183.54|181.14|183.54|181.14|183.44|181.04|0
1654128380000|2022-06-02 00:06:20|183.74|181.34|183.34|180.94|183.74|181.34|183.34|180.94|0
1654128390000|2022-06-02 00:06:30|183.24|180.84|183.14|180.74|183.24|180.84|183.14|180.74|0
1654128400000|2022-06-02 00:06:40|183.24|180.84|183.74|181.34|183.74|181.34|183.24|180.84|0
1654128410000|2022-06-02 00:06:50|183.94|181.54|183.74|181.34|183.94|181.54|183.74|181.34|0
1654128420000|2022-06-02 00:07:00|183.94|181.54|184.14|181.74|184.14|181.74|183.94|181.54|0
1654128430000|2022-06-02 00:07:10|184.05|181.65|184.34|181.94|184.34|181.94|184.05|181.65|0
1654128440000|2022-06-02 00:07:20|184.55|182.15|184.75|182.35|184.75|182.35|184.55|182.15|0
1654128450000|2022-06-02 00:07:30|184.65|182.25|184.75|182.35|184.75|182.35|184.55|182.15|0
1654128460000|2022-06-02 00:07:40|184.95|182.55|184.95|182.55|185.15|182.75|184.75|182.35|0
1654128470000|2022-06-02 00:07:50|184.85|182.45|184.95|182.55|184.95|182.55|184.85|182.45|0
1654128480000|2022-06-02 00:08:00|185.55|183.15|185.96|183.56|186.16|183.76|185.55|183.15|0
1654128490000|2022-06-02 00:08:10|185.66|183.26|185.76|183.36|185.96|183.56|185.66|183.26|0
1654128500000|2022-06-02 00:08:20|185.55|183.15|185.76|183.36|185.76|183.36|185.55|183.15|0
1654128510000|2022-06-02 00:08:30|185.55|183.15|184.95|182.55|185.55|183.15|184.95|182.55|0
1654128520000|2022-06-02 00:08:40|184.75|182.35|184.85|182.45|185.05|182.65|184.75|182.35|0
1654128530000|2022-06-02 00:08:50|184.75|182.35|184.54|182.14|184.75|182.35|184.54|182.14|0
1654128540000|2022-06-02 00:09:00|184.34|181.94|183.94|181.54|184.34|181.94|183.94|181.54|0
1654128550000|2022-06-02 00:09:10|183.64|181.24|183.64|181.24|183.94|181.54|183.64|181.24|0
1654128560000|2022-06-02 00:09:20|183.54|181.14|183.33|180.93|183.54|181.14|183.33|180.93|0
1654128570000|2022-06-02 00:09:30|183.13|180.73|183.24|180.84|183.33|180.93|183.13|180.73|0
1654128580000|2022-06-02 00:09:40|183.13|180.73|182.53|180.13|183.24|180.84|182.53|180.13|0
1654128590000|2022-06-02 00:09:50|182.64|180.24|182.73|180.33|182.73|180.33|182.64|180.24|0
1654128600000|2022-06-02 00:10:00|182.53|180.13|182.43|180.03|182.73|180.33|182.43|180.03|0
1654128610000|2022-06-02 00:10:10|182.73|180.33|182.53|180.13|182.73|180.33|182.53|180.13|0
1654128620000|2022-06-02 00:10:20|182.33|179.93|182.93|180.53|182.93|180.53|182.33|179.93|0
1654128630000|2022-06-02 00:10:30|183.13|180.73|182.93|180.53|183.13|180.73|182.93|180.53|0
1654128640000|2022-06-02 00:10:40|183.04|180.64|183.44|181.04|183.44|181.04|183.04|180.64|0
1654128650000|2022-06-02 00:10:50|183.13|180.73|182.93|180.53|183.13|180.73|182.93|180.53|0
1654128660000|2022-06-02 00:11:00|182.73|180.33|183.33|180.93|183.33|180.93|182.73|180.33|0
1654128670000|2022-06-02 00:11:10|183.13|180.73|182.93|180.53|183.13|180.73|182.93|180.53|0
1654128680000|2022-06-02 00:11:20|183.04|180.64|183.53|181.13|183.53|181.13|183.04|180.64|0
1654128690000|2022-06-02 00:11:30|183.44|181.04|183.13|180.73|183.53|181.13|183.13|180.73|0
1654128700000|2022-06-02 00:11:40|183.24|180.84|183.13|180.73|183.24|180.84|183.13|180.73|0
1654128710000|2022-06-02 00:11:50|182.53|180.13|182.53|180.13|182.53|180.13|182.53|180.13|0
1654128720000|2022-06-02 00:12:00|182.33|179.93|182.33|179.93|182.33|179.93|182.33|179.93|0
1654128730000|2022-06-02 00:12:10|182.53|180.13|182.33|179.93|182.53|180.13|182.33|179.93|0
1654128740000|2022-06-02 00:12:20|182.13|179.73|181.73|179.33|182.33|179.93|181.73|179.33|0
1654128750000|2022-06-02 00:12:30|180.83|178.43|180.52|178.12|180.83|178.43|180.52|178.12|0
1654128760000|2022-06-02 00:12:40|180.63|178.23|180.72|178.32|180.72|178.32|180.63|178.23|0
1654128770000|2022-06-02 00:12:50|180.92|178.52|180.32|177.92|180.92|178.52|180.32|177.92|0
1654128780000|2022-06-02 00:13:00|180.52|178.12|180.43|178.03|180.52|178.12|180.32|177.92|0
1654128790000|2022-06-02 00:13:10|180.52|178.12|180.72|178.32|180.72|178.32|180.52|178.12|0
1654128800000|2022-06-02 00:13:20|180.83|178.43|180.63|178.23|180.92|178.52|180.63|178.23|0
1654128810000|2022-06-02 00:13:30|180.52|178.12|180.12|177.72|180.52|178.12|180.12|177.72|0
1654128820000|2022-06-02 00:13:40|180.32|177.92|180.12|177.72|180.32|177.92|180.12|177.72|0
1654128840000|2022-06-02 00:14:00|179.72|177.32|179.92|177.52|179.92|177.52|179.72|177.32|0
1654128850000|2022-06-02 00:14:10|180.12|177.72|180.12|177.72|180.12|177.72|180.12|177.72|0
1654128860000|2022-06-02 00:14:20|180.32|177.92|180.52|178.12|180.52|178.12|180.12|177.72|0
1654128870000|2022-06-02 00:14:30|180.43|178.03|180.12|177.72|180.43|178.03|180.12|177.72|0
1654128880000|2022-06-02 00:14:40|180.32|177.92|180.32|177.92|180.32|177.92|180.32|177.92|0
1654128900000|2022-06-02 00:15:00|179.72|177.32|180.12|177.72|180.12|177.72|179.72|177.32|0
1654128910000|2022-06-02 00:15:10|180.32|177.92|180.52|178.12|180.52|178.12|180.32|177.92|0
1654128920000|2022-06-02 00:15:20|180.32|177.92|180.23|177.83|180.32|177.92|180.23|177.83|0
1654128930000|2022-06-02 00:15:30|179.92|177.52|180.23|177.83|180.23|177.83|179.92|177.52|0
1654128940000|2022-06-02 00:15:40|180.32|177.92|180.12|177.72|180.32|177.92|180.12|177.72|0
1654128950000|2022-06-02 00:15:50|179.92|177.52|179.72|177.32|179.92|177.52|179.72|177.32|0
1654128960000|2022-06-02 00:16:00|179.12|176.72|178.93|176.53|179.12|176.72|178.73|176.33|0
1654128970000|2022-06-02 00:16:10|179.12|176.72|178.83|176.43|179.12|176.72|178.83|176.43|0
1654128980000|2022-06-02 00:16:20|178.93|176.53|179.12|176.72|179.23|176.83|178.93|176.53|0
1654128990000|2022-06-02 00:16:30|179.23|176.83|179.32|176.92|179.32|176.92|179.12|176.72|0
1654129000000|2022-06-02 00:16:40|179.23|176.83|179.12|176.72|179.23|176.83|179.12|176.72|0
1654129010000|2022-06-02 00:16:50|179.32|176.92|179.32|176.92|179.43|177.03|179.32|176.92|0
1654129020000|2022-06-02 00:17:00|179.43|177.03|179.63|177.23|179.63|177.23|179.43|177.03|0
1654129030000|2022-06-02 00:17:10|179.72|177.32|179.52|177.12|179.72|177.32|179.32|176.92|0
1654129040000|2022-06-02 00:17:20|179.23|176.83|179.43|177.03|179.43|177.03|179.23|176.83|0
1654129050000|2022-06-02 00:17:30|179.32|176.92|178.13|175.73|179.32|176.92|178.13|175.73|0
1654129060000|2022-06-02 00:17:40|177.93|175.53|177.73|175.33|178.13|175.73|177.73|175.33|0
1654129070000|2022-06-02 00:17:50|177.93|175.53|178.23|175.83|178.23|175.83|177.93|175.53|0
1654129080000|2022-06-02 00:18:00|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1654129090000|2022-06-02 00:18:10|178.23|175.83|178.03|175.63|178.33|175.93|178.03|175.63|0
1654129100000|2022-06-02 00:18:20|177.93|175.53|177.53|175.13|177.93|175.53|177.53|175.13|0
1654129110000|2022-06-02 00:18:30|177.64|175.24|177.33|174.93|177.64|175.24|177.33|174.93|0
1654129120000|2022-06-02 00:18:40|176.74|174.34|176.45|174.05|176.84|174.44|176.45|174.05|0
1654129130000|2022-06-02 00:18:50|176.15|173.75|175.75|173.35|176.15|173.75|175.66|173.26|0
1654129140000|2022-06-02 00:19:00|175.36|172.96|175.66|173.26|175.66|173.26|175.36|172.96|0
1654129150000|2022-06-02 00:19:10|175.75|173.35|175.75|173.35|175.95|173.55|175.75|173.35|0
1654129160000|2022-06-02 00:19:20|175.55|173.15|175.75|173.35|175.75|173.35|175.55|173.15|0
1654129170000|2022-06-02 00:19:30|175.65|173.25|175.75|173.35|175.75|173.35|175.65|173.25|0
1654129180000|2022-06-02 00:19:40|175.65|173.25|175.95|173.55|175.95|173.55|175.65|173.25|0
1654129190000|2022-06-02 00:19:50|175.16|172.76|174.96|172.56|175.16|172.76|174.96|172.56|0
1654129200000|2022-06-02 00:20:00|174.76|172.36|174.87|172.47|174.96|172.56|174.76|172.36|0
1654129210000|2022-06-02 00:20:10|174.57|172.17|174.96|172.56|175.16|172.76|174.57|172.17|0
1654129220000|2022-06-02 00:20:20|175.16|172.76|174.96|172.56|175.16|172.76|174.96|172.56|0
1654129230000|2022-06-02 00:20:30|173.98|171.58|174.37|171.97|174.37|171.97|173.98|171.58|0
1654129240000|2022-06-02 00:20:40|174.57|172.17|175.16|172.76|175.16|172.76|174.57|172.17|0
1654129250000|2022-06-02 00:20:50|174.67|172.27|174.86|172.46|174.96|172.56|174.67|172.27|0
1654129260000|2022-06-02 00:21:00|174.76|172.36|174.76|172.36|174.96|172.56|174.76|172.36|0
1654129270000|2022-06-02 00:21:10|175.16|172.76|174.67|172.27|175.16|172.76|174.67|172.27|0
1654129280000|2022-06-02 00:21:20|174.56|172.16|174.76|172.36|174.76|172.36|174.56|172.16|0
1654129290000|2022-06-02 00:21:30|174.56|172.16|174.27|171.87|174.56|172.16|174.27|171.87|0
1654129300000|2022-06-02 00:21:40|174.17|171.77|174.56|172.16|174.56|172.16|174.17|171.77|0
1654129320000|2022-06-02 00:22:00|174.96|172.56|174.96|172.56|174.96|172.56|174.96|172.56|0
1654129340000|2022-06-02 00:22:20|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1654129350000|2022-06-02 00:22:30|174.96|172.56|174.76|172.36|175.35|172.95|174.76|172.36|0
1654129360000|2022-06-02 00:22:40|174.96|172.56|175.15|172.75|175.15|172.75|174.96|172.56|0
1654129370000|2022-06-02 00:22:50|175.35|172.95|175.35|172.95|175.55|173.15|175.35|172.95|0
1654129380000|2022-06-02 00:23:00|174.96|172.56|174.96|172.56|174.96|172.56|174.86|172.46|0
1654129390000|2022-06-02 00:23:10|175.06|172.66|174.96|172.56|175.06|172.66|174.96|172.56|0
1654129400000|2022-06-02 00:23:20|174.76|172.36|174.76|172.36|174.76|172.36|174.56|172.16|0
1654129410000|2022-06-02 00:23:30|174.56|172.16|173.58|171.18|174.56|172.16|173.58|171.18|0
1654129420000|2022-06-02 00:23:40|173.88|171.48|173.58|171.18|173.97|171.57|173.58|171.18|0
1654129430000|2022-06-02 00:23:50|173.68|171.28|173.58|171.18|173.68|171.28|173.58|171.18|0
1654129440000|2022-06-02 00:24:00|173.77|171.37|173.77|171.37|173.77|171.37|173.77|171.37|0
1654129450000|2022-06-02 00:24:10|173.97|171.57|174.17|171.77|174.17|171.77|173.97|171.57|0
1654129460000|2022-06-02 00:24:20|174.07|171.67|174.17|171.77|174.17|171.77|174.07|171.67|0
1654129470000|2022-06-02 00:24:30|173.97|171.57|173.77|171.37|173.97|171.57|173.77|171.37|0
1654129480000|2022-06-02 00:24:40|173.58|171.18|172.6|170.2|173.58|171.18|172.6|170.2|0
1654129490000|2022-06-02 00:24:50|172.4|170|172.79|170.39|172.99|170.59|172.4|170|0
1654129500000|2022-06-02 00:25:00|172.99|170.59|172.99|170.59|172.99|170.59|172.6|170.2|0
1654129510000|2022-06-02 00:25:10|172.79|170.39|172.99|170.59|172.99|170.59|172.79|170.39|0
1654129520000|2022-06-02 00:25:20|173.09|170.69|173.29|170.89|173.38|170.98|173.09|170.69|0
1654129530000|2022-06-02 00:25:30|173.38|170.98|173.38|170.98|173.38|170.98|173.29|170.89|0
1654129540000|2022-06-02 00:25:40|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1654129550000|2022-06-02 00:25:50|173.38|170.98|173.29|170.89|173.38|170.98|173.29|170.89|0
1654129560000|2022-06-02 00:26:00|173.18|170.78|173.18|170.78|173.29|170.89|173.18|170.78|0
1654129570000|2022-06-02 00:26:10|172.4|170|170.84|168.44|172.4|170|170.84|168.44|0
1654129580000|2022-06-02 00:26:20|170.45|168.05|170.25|167.85|170.45|168.05|170.25|167.85|0
1654129590000|2022-06-02 00:26:30|169.86|167.46|170.25|167.85|170.25|167.85|169.86|167.46|0
1654129600000|2022-06-02 00:26:40|170.06|167.66|170.25|167.85|170.25|167.85|169.86|167.46|0
1654129610000|2022-06-02 00:26:50|170.06|167.66|170.06|167.66|170.25|167.85|170.06|167.66|0
1654129620000|2022-06-02 00:27:00|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1654129630000|2022-06-02 00:27:10|170.64|168.24|171.13|168.73|171.13|168.73|170.55|168.15|0
1654129640000|2022-06-02 00:27:20|171.03|168.63|171.22|168.82|171.22|168.82|171.03|168.63|0
1654129650000|2022-06-02 00:27:30|171.03|168.63|171.22|168.82|171.42|169.02|171.03|168.63|0
1654129660000|2022-06-02 00:27:40|171.42|169.02|171.81|169.41|171.81|169.41|171.42|169.02|0
1654129670000|2022-06-02 00:27:50|172.01|169.61|172.01|169.61|172.01|169.61|171.91|169.51|0
1654129680000|2022-06-02 00:28:00|172.11|169.71|172.4|170|172.4|170|172.11|169.71|0
1654129690000|2022-06-02 00:28:10|172.2|169.8|172.11|169.71|172.2|169.8|172.11|169.71|0
1654129700000|2022-06-02 00:28:20|172.2|169.8|172.2|169.8|172.2|169.8|171.81|169.41|0
1654129710000|2022-06-02 00:28:30|172|169.6|171.81|169.41|172|169.6|171.81|169.41|0
1654129720000|2022-06-02 00:28:40|171.42|169.02|171.61|169.21|171.61|169.21|171.42|169.02|0
1654129730000|2022-06-02 00:28:50|172|169.6|171.72|169.32|172|169.6|171.72|169.32|0
1654129740000|2022-06-02 00:29:00|171.81|169.41|172|169.6|172.11|169.71|171.81|169.41|0
1654129750000|2022-06-02 00:29:10|172.11|169.71|172|169.6|172.2|169.8|172|169.6|0
1654129760000|2022-06-02 00:29:20|171.91|169.51|171.91|169.51|171.91|169.51|171.81|169.41|0
1654129770000|2022-06-02 00:29:30|172.2|169.8|172.2|169.8|172.5|170.1|172.2|169.8|0
1654129780000|2022-06-02 00:29:40|172.3|169.9|172.59|170.19|172.59|170.19|172.3|169.9|0
1654129790000|2022-06-02 00:29:50|172.39|169.99|172.2|169.8|172.39|169.99|172.2|169.8|0
1654129800000|2022-06-02 00:30:00|172|169.6|172.59|170.19|172.59|170.19|172|169.6|0
1654129810000|2022-06-02 00:30:10|172.89|170.49|173.08|170.68|173.08|170.68|172.89|170.49|0
1654129820000|2022-06-02 00:30:20|172.98|170.58|172.39|169.99|172.98|170.58|172.39|169.99|0
1654129830000|2022-06-02 00:30:30|172.59|170.19|172.79|170.39|172.79|170.39|172.59|170.19|0
1654129840000|2022-06-02 00:30:40|172.69|170.29|172.69|170.29|172.69|170.29|172.69|170.29|0
1654129850000|2022-06-02 00:30:50|172.79|170.39|172.2|169.8|172.79|170.39|172.2|169.8|0
1654129860000|2022-06-02 00:31:00|172.59|170.19|172.59|170.19|172.59|170.19|172.39|169.99|0
1654129870000|2022-06-02 00:31:10|172.79|170.39|172.78|170.38|172.79|170.39|172.78|170.38|0
1654129880000|2022-06-02 00:31:20|172.59|170.19|172.59|170.19|172.59|170.19|172.59|170.19|0
1654129890000|2022-06-02 00:31:30|172.49|170.09|172.39|169.99|172.49|170.09|172.39|169.99|0
1654129900000|2022-06-02 00:31:40|172.49|170.09|172.59|170.19|172.78|170.38|172.49|170.09|0
1654129910000|2022-06-02 00:31:50|172.78|170.38|172.59|170.19|172.78|170.38|172.59|170.19|0
1654129920000|2022-06-02 00:32:00|172.98|170.58|172.59|170.19|172.98|170.58|172.59|170.19|0
1654129930000|2022-06-02 00:32:10|172.39|169.99|172.59|170.19|172.59|170.19|172.39|169.99|0
1654129940000|2022-06-02 00:32:20|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1654129950000|2022-06-02 00:32:30|172.59|170.19|172.39|169.99|172.59|170.19|172.39|169.99|0
1654129960000|2022-06-02 00:32:40|172.2|169.8|172.39|169.99|172.39|169.99|172.2|169.8|0
1654129970000|2022-06-02 00:32:50|172.2|169.8|171.61|169.21|172.2|169.8|171.61|169.21|0
1654129980000|2022-06-02 00:33:00|171.71|169.31|172.39|169.99|172.39|169.99|171.71|169.31|0
1654129990000|2022-06-02 00:33:10|172.59|170.19|172.78|170.38|172.78|170.38|172.59|170.19|0
1654130000000|2022-06-02 00:33:20|172.98|170.58|172.98|170.58|172.98|170.58|172.98|170.58|0
1654130010000|2022-06-02 00:33:30|172.88|170.48|172.78|170.38|172.88|170.48|172.78|170.38|0
1654130020000|2022-06-02 00:33:40|172.69|170.29|172.78|170.38|172.78|170.38|172.69|170.29|0
1654130030000|2022-06-02 00:33:50|172.98|170.58|172.98|170.58|172.98|170.58|172.98|170.58|0
1654130040000|2022-06-02 00:34:00|172.78|170.38|172.88|170.48|172.98|170.58|172.78|170.38|0
1654130050000|2022-06-02 00:34:10|172.98|170.58|172.78|170.38|172.98|170.58|172.78|170.38|0
1654130060000|2022-06-02 00:34:20|173.17|170.77|172.78|170.38|173.17|170.77|172.78|170.38|0
1654130070000|2022-06-02 00:34:30|172.59|170.19|172.58|170.18|172.59|170.19|172.58|170.18|0
1654130080000|2022-06-02 00:34:40|172.78|170.38|172.98|170.58|172.98|170.58|172.78|170.38|0
1654130090000|2022-06-02 00:34:50|172.78|170.38|172.78|170.38|172.78|170.38|172.78|170.38|0
1654130100000|2022-06-02 00:35:00|172.58|170.18|172.78|170.38|172.78|170.38|172.58|170.18|0
1654130120000|2022-06-02 00:35:20|172.88|170.48|172.58|170.18|172.88|170.48|172.58|170.18|0
1654130130000|2022-06-02 00:35:30|172.78|170.38|172.69|170.29|172.78|170.38|172.58|170.18|0
1654130140000|2022-06-02 00:35:40|172.78|170.38|172.98|170.58|172.98|170.58|172.78|170.38|0
1654130150000|2022-06-02 00:35:50|172.78|170.38|172.98|170.58|172.98|170.58|172.78|170.38|0
1654130160000|2022-06-02 00:36:00|172.88|170.48|172.88|170.48|172.88|170.48|172.88|170.48|0
1654130170000|2022-06-02 00:36:10|172.78|170.38|172.58|170.18|172.78|170.38|172.58|170.18|0
1654130190000|2022-06-02 00:36:30|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1654130220000|2022-06-02 00:37:00|172.19|169.79|171.8|169.4|172.19|169.79|171.8|169.4|0
1654130230000|2022-06-02 00:37:10|171.9|169.5|172.19|169.79|172.19|169.79|171.9|169.5|0
1654130260000|2022-06-02 00:37:40|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1654130270000|2022-06-02 00:37:50|172.49|170.09|172.39|169.99|172.49|170.09|172.39|169.99|0
1654130280000|2022-06-02 00:38:00|172.29|169.89|172.19|169.79|172.29|169.89|172.19|169.79|0
1654130290000|2022-06-02 00:38:10|172.1|169.7|172.1|169.7|172.1|169.7|172.1|169.7|0
1654130300000|2022-06-02 00:38:20|171.9|169.5|171.8|169.4|171.99|169.59|171.8|169.4|0
1654130310000|2022-06-02 00:38:30|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1654130320000|2022-06-02 00:38:40|171.21|168.81|170.82|168.42|171.21|168.81|170.82|168.42|0
1654130330000|2022-06-02 00:38:50|171.02|168.62|170.82|168.42|171.02|168.62|170.82|168.42|0
1654130340000|2022-06-02 00:39:00|170.04|167.64|170.04|167.64|170.04|167.64|169.95|167.55|0
1654130350000|2022-06-02 00:39:10|169.65|167.25|169.65|167.25|169.65|167.25|169.56|167.16|0
1654130360000|2022-06-02 00:39:20|169.56|167.16|169.46|167.06|169.56|167.16|169.46|167.06|0
1654130370000|2022-06-02 00:39:30|169.17|166.77|169.65|167.25|169.65|167.25|169.17|166.77|0
1654130380000|2022-06-02 00:39:40|169.56|167.16|169.85|167.45|169.85|167.45|169.46|167.06|0
1654130400000|2022-06-02 00:40:00|169.65|167.25|169.65|167.25|169.65|167.25|169.65|167.25|0
1654130410000|2022-06-02 00:40:10|169.07|166.67|168.87|166.47|169.07|166.67|168.68|166.28|0
1654130420000|2022-06-02 00:40:20|169.07|166.67|169.07|166.67|169.07|166.67|168.87|166.47|0
1654130430000|2022-06-02 00:40:30|169.17|166.77|169.07|166.67|169.17|166.77|168.98|166.58|0
1654130440000|2022-06-02 00:40:40|169.46|167.06|169.07|166.67|169.46|167.06|169.07|166.67|0
1654130450000|2022-06-02 00:40:50|169.17|166.77|169.26|166.86|169.26|166.86|169.17|166.77|0
1654130460000|2022-06-02 00:41:00|169.36|166.96|169.26|166.86|169.36|166.96|169.26|166.86|0
1654130470000|2022-06-02 00:41:10|169.46|167.06|169.36|166.96|169.46|167.06|169.26|166.86|0
1654130480000|2022-06-02 00:41:20|169.46|167.06|170.43|168.03|170.43|168.03|169.46|167.06|0
1654130490000|2022-06-02 00:41:30|170.62|168.22|170.43|168.03|170.62|168.22|170.23|167.83|0
1654130500000|2022-06-02 00:41:40|170.53|168.13|170.43|168.03|170.62|168.22|170.43|168.03|0
1654130510000|2022-06-02 00:41:50|170.62|168.22|170.53|168.13|170.62|168.22|170.43|168.03|0
1654130520000|2022-06-02 00:42:00|170.43|168.03|170.14|167.74|170.43|168.03|169.84|167.44|0
1654130530000|2022-06-02 00:42:10|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1654130540000|2022-06-02 00:42:20|169.84|167.44|170.04|167.64|170.04|167.64|169.84|167.44|0
1654130550000|2022-06-02 00:42:30|169.84|167.44|170.04|167.64|170.14|167.74|169.84|167.44|0
1654130560000|2022-06-02 00:42:40|170.53|168.13|170.53|168.13|170.53|168.13|170.53|168.13|0
1654130570000|2022-06-02 00:42:50|170.62|168.22|170.62|168.22|170.62|168.22|170.43|168.03|0
1654130580000|2022-06-02 00:43:00|170.82|168.42|170.82|168.42|170.82|168.42|170.62|168.22|0
1654130590000|2022-06-02 00:43:10|170.53|168.13|170.62|168.22|170.82|168.42|170.53|168.13|0
1654130600000|2022-06-02 00:43:20|170.82|168.42|171.01|168.61|171.01|168.61|170.82|168.42|0
1654130610000|2022-06-02 00:43:30|170.82|168.42|170.92|168.52|170.92|168.52|170.82|168.42|0
1654130620000|2022-06-02 00:43:40|170.82|168.42|170.92|168.52|171.01|168.61|170.82|168.42|0
1654130630000|2022-06-02 00:43:50|170.82|168.42|170.62|168.22|170.82|168.42|170.53|168.13|0
1654130640000|2022-06-02 00:44:00|170.53|168.13|170.81|168.41|170.81|168.41|170.53|168.13|0
1654130650000|2022-06-02 00:44:10|170.72|168.32|170.72|168.32|170.72|168.32|170.72|168.32|0
1654130660000|2022-06-02 00:44:20|170.81|168.41|170.62|168.22|170.81|168.41|170.42|168.02|0
1654130670000|2022-06-02 00:44:30|170.33|167.93|170.23|167.83|170.33|167.93|170.14|167.74|0
1654130690000|2022-06-02 00:44:50|170.14|167.74|170.42|168.02|170.42|168.02|170.14|167.74|0
1654130700000|2022-06-02 00:45:00|170.23|167.83|170.14|167.74|170.23|167.83|170.03|167.63|0
1654130710000|2022-06-02 00:45:10|170.23|167.83|170.42|168.02|170.42|168.02|170.23|167.83|0
1654130720000|2022-06-02 00:45:20|170.52|168.12|170.62|168.22|170.62|168.22|170.42|168.02|0
1654130730000|2022-06-02 00:45:30|170.81|168.41|170.81|168.41|171.01|168.61|170.81|168.41|0
1654130740000|2022-06-02 00:45:40|171.01|168.61|170.91|168.51|171.01|168.61|170.91|168.51|0
1654130750000|2022-06-02 00:45:50|171.01|168.61|170.81|168.41|171.01|168.61|170.81|168.41|0
1654130760000|2022-06-02 00:46:00|171.01|168.61|170.62|168.22|171.01|168.61|170.62|168.22|0
1654130770000|2022-06-02 00:46:10|170.52|168.12|170.03|167.63|170.52|168.12|170.03|167.63|0
1654130780000|2022-06-02 00:46:20|169.84|167.44|169.26|166.86|169.84|167.44|169.26|166.86|0
1654130790000|2022-06-02 00:46:30|168.87|166.47|169.16|166.76|169.16|166.76|168.87|166.47|0
1654130800000|2022-06-02 00:46:40|169.06|166.66|169.55|167.15|169.55|167.15|169.06|166.66|0
1654130810000|2022-06-02 00:46:50|169.74|167.34|169.64|167.24|169.74|167.34|169.64|167.24|0
1654130820000|2022-06-02 00:47:00|169.84|167.44|170.42|168.02|170.42|168.02|169.84|167.44|0
1654130830000|2022-06-02 00:47:10|170.23|167.83|170.42|168.02|170.42|168.02|170.23|167.83|0
1654130840000|2022-06-02 00:47:20|170.52|168.12|170.62|168.22|170.62|168.22|170.52|168.12|0
1654130850000|2022-06-02 00:47:30|170.42|168.02|170.62|168.22|170.62|168.22|170.42|168.02|0
1654130860000|2022-06-02 00:47:40|170.42|168.02|170.42|168.02|170.42|168.02|170.33|167.93|0
1654130870000|2022-06-02 00:47:50|170.33|167.93|170.23|167.83|170.42|168.02|170.13|167.73|0
1654130880000|2022-06-02 00:48:00|170.42|168.02|170.13|167.73|170.42|168.02|170.13|167.73|0
1654130890000|2022-06-02 00:48:10|170.23|167.83|170.33|167.93|170.33|167.93|170.23|167.83|0
1654130900000|2022-06-02 00:48:20|170.23|167.83|170.22|167.82|170.42|168.02|170.22|167.82|0
1654130910000|2022-06-02 00:48:30|170.03|167.63|170.03|167.63|170.13|167.73|170.03|167.63|0
1654130920000|2022-06-02 00:48:40|169.94|167.54|169.94|167.54|169.94|167.54|169.94|167.54|0
1654130930000|2022-06-02 00:48:50|170.13|167.73|169.94|167.54|170.13|167.73|169.84|167.44|0
1654130940000|2022-06-02 00:49:00|169.84|167.44|169.64|167.24|169.84|167.44|169.45|167.05|0
1654130950000|2022-06-02 00:49:10|169.45|167.05|169.55|167.15|169.64|167.24|169.45|167.05|0
1654130960000|2022-06-02 00:49:20|169.25|166.85|169.06|166.66|169.25|166.85|168.96|166.56|0
1654130970000|2022-06-02 00:49:30|169.25|166.85|169.06|166.66|169.25|166.85|169.06|166.66|0
1654130980000|2022-06-02 00:49:40|168.96|166.56|168.58|166.18|168.96|166.56|168.58|166.18|0
1654130990000|2022-06-02 00:49:50|167.99|165.59|168.19|165.79|168.28|165.88|167.99|165.59|0
1654131000000|2022-06-02 00:50:00|167.89|165.49|168.19|165.79|168.28|165.88|167.89|165.49|0
1654131010000|2022-06-02 00:50:10|168.28|165.88|168.28|165.88|168.47|166.07|168.28|165.88|0
1654131020000|2022-06-02 00:50:20|168.47|166.07|168.47|166.07|168.47|166.07|168.47|166.07|0
1654131030000|2022-06-02 00:50:30|168.28|165.88|168.28|165.88|168.28|165.88|168.28|165.88|0
1654131040000|2022-06-02 00:50:40|168.57|166.17|168.47|166.07|168.67|166.27|168.47|166.07|0
1654131050000|2022-06-02 00:50:50|168.67|166.27|168.67|166.27|168.67|166.27|168.47|166.07|0
1654131060000|2022-06-02 00:51:00|168.47|166.07|168.47|166.07|168.47|166.07|168.47|166.07|0
1654131070000|2022-06-02 00:51:10|168.28|165.88|168.28|165.88|168.28|165.88|168.09|165.69|0
1654131090000|2022-06-02 00:51:30|168.47|166.07|168.77|166.37|168.77|166.37|168.47|166.07|0
1654131100000|2022-06-02 00:51:40|168.86|166.46|169.25|166.85|169.25|166.85|168.86|166.46|0
1654131110000|2022-06-02 00:51:50|169.35|166.95|169.25|166.85|169.35|166.95|169.05|166.65|0
1654131130000|2022-06-02 00:52:10|169.35|166.95|169.64|167.24|169.64|167.24|169.35|166.95|0
1654131140000|2022-06-02 00:52:20|169.44|167.04|169.64|167.24|169.64|167.24|169.44|167.04|0
1654131150000|2022-06-02 00:52:30|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1654131160000|2022-06-02 00:52:40|169.64|167.24|169.83|167.43|169.83|167.43|169.64|167.24|0
1654131170000|2022-06-02 00:52:50|169.64|167.24|170.02|167.62|170.02|167.62|169.64|167.24|0
1654131180000|2022-06-02 00:53:00|169.83|167.43|169.93|167.53|169.93|167.53|169.83|167.43|0
1654131190000|2022-06-02 00:53:10|170.02|167.62|169.93|167.53|170.02|167.62|169.93|167.53|0
1654131200000|2022-06-02 00:53:20|170.02|167.62|170.22|167.82|170.22|167.82|170.02|167.62|0
1654131210000|2022-06-02 00:53:30|170.32|167.92|170.41|168.01|170.41|168.01|170.22|167.82|0
1654131240000|2022-06-02 00:54:00|170.22|167.82|170.12|167.72|170.22|167.82|170.12|167.72|0
1654131250000|2022-06-02 00:54:10|170.02|167.62|169.93|167.53|170.02|167.62|169.93|167.53|0
1654131260000|2022-06-02 00:54:20|170.02|167.62|170.22|167.82|170.22|167.82|170.02|167.62|0
1654131270000|2022-06-02 00:54:30|170.02|167.62|170.12|167.72|170.22|167.82|170.02|167.62|0
1654131280000|2022-06-02 00:54:40|170.22|167.82|170.22|167.82|170.22|167.82|170.22|167.82|0
1654131290000|2022-06-02 00:54:50|170.32|167.92|170.41|168.01|170.41|168.01|170.32|167.92|0
1654131300000|2022-06-02 00:55:00|170.51|168.11|170.41|168.01|170.51|168.11|170.41|168.01|0
1654131310000|2022-06-02 00:55:10|170.51|168.11|170.61|168.21|170.61|168.21|170.51|168.11|0
1654131320000|2022-06-02 00:55:20|170.41|168.01|170.61|168.21|170.61|168.21|170.41|168.01|0
1654131340000|2022-06-02 00:55:40|170.41|168.01|170.41|168.01|170.41|168.01|170.41|168.01|0
1654131350000|2022-06-02 00:55:50|170.22|167.82|170.41|168.01|170.41|168.01|170.22|167.82|0
1654131360000|2022-06-02 00:56:00|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1654131370000|2022-06-02 00:56:10|170.51|168.11|170.41|168.01|170.61|168.21|170.41|168.01|0
1654131380000|2022-06-02 00:56:20|170.6|168.2|170.51|168.11|170.6|168.2|170.51|168.11|0
1654131390000|2022-06-02 00:56:30|170.41|168.01|170.41|168.01|170.41|168.01|170.41|168.01|0
1654131400000|2022-06-02 00:56:40|170.02|167.62|169.93|167.53|170.02|167.62|169.93|167.53|0
1654131410000|2022-06-02 00:56:50|169.83|167.43|169.93|167.53|170.02|167.62|169.83|167.43|0
1654131420000|2022-06-02 00:57:00|169.83|167.43|169.63|167.23|170.02|167.62|169.63|167.23|0
1654131430000|2022-06-02 00:57:10|169.44|167.04|169.24|166.84|169.44|167.04|169.24|166.84|0
1654131440000|2022-06-02 00:57:20|169.05|166.65|169.15|166.75|169.15|166.75|169.05|166.65|0
1654131450000|2022-06-02 00:57:30|169.05|166.65|168.85|166.45|169.05|166.65|168.85|166.45|0
1654131460000|2022-06-02 00:57:40|169.44|167.04|169.24|166.84|169.44|167.04|169.24|166.84|0
1654131470000|2022-06-02 00:57:50|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1654131480000|2022-06-02 00:58:00|169.24|166.84|169.34|166.94|169.34|166.94|169.24|166.84|0
1654131490000|2022-06-02 00:58:10|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1654131500000|2022-06-02 00:58:20|169.54|167.14|169.63|167.23|169.63|167.23|169.43|167.03|0
1654131510000|2022-06-02 00:58:30|169.54|167.14|169.43|167.03|169.54|167.14|169.43|167.03|0
1654131520000|2022-06-02 00:58:40|169.63|167.23|170.02|167.62|170.02|167.62|169.63|167.23|0
1654131530000|2022-06-02 00:58:50|170.12|167.72|170.02|167.62|170.12|167.72|170.02|167.62|0
1654131550000|2022-06-02 00:59:10|169.82|167.42|169.63|167.23|169.92|167.52|169.63|167.23|0
1654131560000|2022-06-02 00:59:20|169.73|167.33|169.63|167.23|169.82|167.42|169.63|167.23|0
1654131580000|2022-06-02 00:59:40|169.82|167.42|169.73|167.33|169.82|167.42|169.73|167.33|0
1654131590000|2022-06-02 00:59:50|169.82|167.42|169.92|167.52|169.92|167.52|169.82|167.42|0
1654131600000|2022-06-02 01:00:00|169.82|167.42|169.04|166.64|169.82|167.42|168.95|166.55|0
1654131610000|2022-06-02 01:00:10|168.85|166.45|169.04|166.64|169.04|166.64|168.85|166.45|0
1654131620000|2022-06-02 01:00:20|169.24|166.84|169.34|166.94|169.34|166.94|169.04|166.64|0
1654131630000|2022-06-02 01:00:30|169.43|167.03|169.63|167.23|169.63|167.23|169.34|166.94|0
1654131640000|2022-06-02 01:00:40|169.53|167.13|169.82|167.42|170.02|167.62|169.53|167.13|0
1654131650000|2022-06-02 01:00:50|170.02|167.62|170.21|167.81|170.21|167.81|170.02|167.62|0
1654131660000|2022-06-02 01:01:00|170.4|168|170.6|168.2|170.6|168.2|170.4|168|0
1654131670000|2022-06-02 01:01:10|171.18|168.78|170.6|168.2|171.18|168.78|170.6|168.2|0
1654131680000|2022-06-02 01:01:20|170.7|168.3|170.79|168.39|170.79|168.39|170.7|168.3|0
1654131690000|2022-06-02 01:01:30|170.99|168.59|170.4|168|170.99|168.59|170.4|168|0
1654131700000|2022-06-02 01:01:40|170.01|167.61|170.01|167.61|170.01|167.61|170.01|167.61|0
1654131710000|2022-06-02 01:01:50|169.82|167.42|170.21|167.81|170.21|167.81|169.82|167.42|0
1654131720000|2022-06-02 01:02:00|170.31|167.91|170.4|168|170.4|168|170.31|167.91|0
1654131730000|2022-06-02 01:02:10|170.6|168.2|170.4|168|170.6|168.2|170.21|167.81|0
1654131740000|2022-06-02 01:02:20|170.21|167.81|170.31|167.91|170.31|167.91|170.21|167.81|0
1654131750000|2022-06-02 01:02:30|170.4|168|170.6|168.2|170.6|168.2|170.4|168|0
1654131760000|2022-06-02 01:02:40|170.4|168|170.4|168|170.4|168|170.4|168|0
1654131770000|2022-06-02 01:02:50|170.6|168.2|170.7|168.3|170.7|168.3|170.6|168.2|0
1654131780000|2022-06-02 01:03:00|170.79|168.39|171.18|168.78|171.18|168.78|170.79|168.39|0
1654131790000|2022-06-02 01:03:10|171.09|168.69|170.99|168.59|171.18|168.78|170.99|168.59|0
1654131800000|2022-06-02 01:03:20|171.18|168.78|171.38|168.98|171.38|168.98|171.18|168.78|0
1654131820000|2022-06-02 01:03:40|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1654131830000|2022-06-02 01:03:50|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1654131840000|2022-06-02 01:04:00|171.28|168.88|171.18|168.78|171.38|168.98|171.18|168.78|0
1654131850000|2022-06-02 01:04:10|171.09|168.69|170.99|168.59|171.09|168.69|170.99|168.59|0
1654131860000|2022-06-02 01:04:20|170.79|168.39|170.79|168.39|170.79|168.39|170.79|168.39|0
1654131870000|2022-06-02 01:04:30|170.99|168.59|170.79|168.39|170.99|168.59|170.79|168.39|0
1654131890000|2022-06-02 01:04:50|170.89|168.49|170.98|168.58|170.98|168.58|170.89|168.49|0
1654131900000|2022-06-02 01:05:00|171.37|168.97|171.57|169.17|171.57|169.17|171.37|168.97|0
1654131910000|2022-06-02 01:05:10|171.28|168.88|171.57|169.17|171.57|169.17|171.28|168.88|0
1654131930000|2022-06-02 01:05:30|171.77|169.37|171.77|169.37|171.77|169.37|171.57|169.17|0
1654131940000|2022-06-02 01:05:40|171.37|168.97|171.37|168.97|171.37|168.97|171.37|168.97|0
1654131950000|2022-06-02 01:05:50|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1654131960000|2022-06-02 01:06:00|170.89|168.49|170.98|168.58|170.98|168.58|170.89|168.49|0
1654131970000|2022-06-02 01:06:10|171.18|168.78|170.98|168.58|171.18|168.78|170.89|168.49|0
1654131980000|2022-06-02 01:06:20|171.08|168.68|171.18|168.78|171.37|168.97|171.08|168.68|0
1654132010000|2022-06-02 01:06:50|170.98|168.58|170.98|168.58|171.08|168.68|170.98|168.58|0
1654132020000|2022-06-02 01:07:00|171.18|168.78|171.37|168.97|171.37|168.97|171.18|168.78|0
1654132030000|2022-06-02 01:07:10|171.18|168.78|171.18|168.78|171.37|168.97|171.18|168.78|0
1654132040000|2022-06-02 01:07:20|171.37|168.97|171.18|168.78|171.37|168.97|171.18|168.78|0
1654132050000|2022-06-02 01:07:30|171.37|168.97|171.67|169.27|171.67|169.27|171.37|168.97|0
1654132060000|2022-06-02 01:07:40|171.76|169.36|171.96|169.56|171.96|169.56|171.76|169.36|0
1654132070000|2022-06-02 01:07:50|171.76|169.36|171.76|169.36|171.76|169.36|171.76|169.36|0
1654132080000|2022-06-02 01:08:00|171.96|169.56|171.96|169.56|171.96|169.56|171.96|169.56|0
1654132090000|2022-06-02 01:08:10|171.76|169.36|171.96|169.56|171.96|169.56|171.76|169.36|0
1654132100000|2022-06-02 01:08:20|171.86|169.46|171.76|169.36|171.86|169.46|171.76|169.36|0
1654132110000|2022-06-02 01:08:30|171.57|169.17|171.57|169.17|171.67|169.27|171.57|169.17|0
1654132130000|2022-06-02 01:08:50|171.47|169.07|171.17|168.77|171.47|169.07|171.17|168.77|0
1654132140000|2022-06-02 01:09:00|170.78|168.38|171.08|168.68|171.08|168.68|170.78|168.38|0
1654132150000|2022-06-02 01:09:10|171.17|168.77|171.17|168.77|171.17|168.77|171.17|168.77|0
1654132160000|2022-06-02 01:09:20|170.78|168.38|170.78|168.38|170.78|168.38|170.69|168.29|0
1654132170000|2022-06-02 01:09:30|170.59|168.19|170.5|168.1|170.59|168.19|170.39|167.99|0
1654132180000|2022-06-02 01:09:40|170.39|167.99|170.39|167.99|170.5|168.1|170.39|167.99|0
1654132190000|2022-06-02 01:09:50|170.11|167.71|170|167.6|170.11|167.71|170|167.6|0
1654132200000|2022-06-02 01:10:00|169.91|167.51|170|167.6|170|167.6|169.81|167.41|0
1654132210000|2022-06-02 01:10:10|170.2|167.8|170|167.6|170.2|167.8|169.91|167.51|0
1654132220000|2022-06-02 01:10:20|170.2|167.8|170|167.6|170.2|167.8|170|167.6|0
1654132230000|2022-06-02 01:10:30|170.2|167.8|170.39|167.99|170.39|167.99|170.2|167.8|0
1654132240000|2022-06-02 01:10:40|170.59|168.19|170.2|167.8|170.59|168.19|170.2|167.8|0
1654132250000|2022-06-02 01:10:50|170.3|167.9|170.2|167.8|170.3|167.9|170.2|167.8|0
1654132260000|2022-06-02 01:11:00|170.49|168.09|170.59|168.19|170.59|168.19|170.49|168.09|0
1654132270000|2022-06-02 01:11:10|170.88|168.48|170.88|168.48|170.88|168.48|170.88|168.48|0
1654132280000|2022-06-02 01:11:20|170.78|168.38|170.88|168.48|170.88|168.48|170.78|168.38|0
1654132290000|2022-06-02 01:11:30|170.78|168.38|170.88|168.48|170.88|168.48|170.59|168.19|0
1654132300000|2022-06-02 01:11:40|170.98|168.58|171.27|168.87|171.27|168.87|170.98|168.58|0
1654132310000|2022-06-02 01:11:50|171.17|168.77|171.17|168.77|171.37|168.97|171.08|168.68|0
1654132320000|2022-06-02 01:12:00|171.08|168.68|171.27|168.87|171.27|168.87|171.08|168.68|0
1654132330000|2022-06-02 01:12:10|171.17|168.77|170.98|168.58|171.17|168.77|170.98|168.58|0
1654132350000|2022-06-02 01:12:30|170.78|168.38|170.98|168.58|170.98|168.58|170.78|168.38|0
1654132360000|2022-06-02 01:12:40|170.78|168.38|170.78|168.38|170.78|168.38|170.78|168.38|0
1654132370000|2022-06-02 01:12:50|170.98|168.58|171.08|168.68|171.08|168.68|170.88|168.48|0
1654132380000|2022-06-02 01:13:00|170.97|168.57|170.97|168.57|170.97|168.57|170.88|168.48|0
1654132390000|2022-06-02 01:13:10|171.17|168.77|171.17|168.77|171.17|168.77|171.17|168.77|0
1654132400000|2022-06-02 01:13:20|170.97|168.57|171.17|168.77|171.17|168.77|170.97|168.57|0
1654132410000|2022-06-02 01:13:30|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1654132430000|2022-06-02 01:13:50|171.27|168.87|171.27|168.87|171.36|168.96|171.27|168.87|0
1654132440000|2022-06-02 01:14:00|171.36|168.96|171.17|168.77|171.36|168.96|171.17|168.77|0
1654132450000|2022-06-02 01:14:10|171.07|168.67|170.88|168.48|171.07|168.67|170.88|168.48|0
1654132460000|2022-06-02 01:14:20|170.78|168.38|170.97|168.57|170.97|168.57|170.78|168.38|0
1654132470000|2022-06-02 01:14:30|170.88|168.48|170.88|168.48|170.97|168.57|170.78|168.38|0
1654132480000|2022-06-02 01:14:40|170.97|168.57|170.97|168.57|170.97|168.57|170.97|168.57|0
1654132500000|2022-06-02 01:15:00|170.78|168.38|170.78|168.38|170.88|168.48|170.78|168.38|0
1654132510000|2022-06-02 01:15:10|170.39|167.99|170.39|167.99|170.49|168.09|170.39|167.99|0
1654132520000|2022-06-02 01:15:20|170.58|168.18|170.29|167.89|170.58|168.18|170.19|167.79|0
1654132530000|2022-06-02 01:15:30|170.19|167.79|170.49|168.09|170.49|168.09|170.19|167.79|0
1654132540000|2022-06-02 01:15:40|170.68|168.28|170.88|168.48|170.97|168.57|170.68|168.28|0
1654132550000|2022-06-02 01:15:50|170.97|168.57|170.78|168.38|170.97|168.57|170.78|168.38|0
1654132560000|2022-06-02 01:16:00|170.97|168.57|171.27|168.87|171.36|168.96|170.97|168.57|0
1654132570000|2022-06-02 01:16:10|171.17|168.77|171.36|168.96|171.36|168.96|171.17|168.77|0
1654132580000|2022-06-02 01:16:20|171.17|168.77|171.17|168.77|171.17|168.77|170.97|168.57|0
1654132590000|2022-06-02 01:16:30|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1654132600000|2022-06-02 01:16:40|171.17|168.77|171.17|168.77|171.17|168.77|171.07|168.67|0
1654132610000|2022-06-02 01:16:50|171.36|168.96|171.56|169.16|171.56|169.16|171.36|168.96|0
1654132620000|2022-06-02 01:17:00|171.75|169.35|171.75|169.35|171.75|169.35|171.75|169.35|0
1654132630000|2022-06-02 01:17:10|171.66|169.26|171.46|169.06|171.66|169.26|171.46|169.06|0
1654132640000|2022-06-02 01:17:20|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1654132650000|2022-06-02 01:17:30|171.27|168.87|171.16|168.76|171.27|168.87|171.16|168.76|0
1654132660000|2022-06-02 01:17:40|170.97|168.57|170.97|168.57|170.97|168.57|170.97|168.57|0
1654132670000|2022-06-02 01:17:50|170.88|168.48|171.16|168.76|171.16|168.76|170.77|168.37|0
1654132680000|2022-06-02 01:18:00|171.07|168.67|171.27|168.87|171.27|168.87|170.97|168.57|0
1654132690000|2022-06-02 01:18:10|171.16|168.76|171.36|168.96|171.46|169.06|171.16|168.76|0
1654132700000|2022-06-02 01:18:20|171.55|169.15|171.36|168.96|171.55|169.15|171.36|168.96|0
1654132710000|2022-06-02 01:18:30|171.55|169.15|171.55|169.15|171.55|169.15|171.55|169.15|0
1654132720000|2022-06-02 01:18:40|171.75|169.35|171.55|169.15|171.75|169.35|171.55|169.15|0
1654132730000|2022-06-02 01:18:50|171.66|169.26|171.66|169.26|171.66|169.26|171.55|169.15|0
1654132740000|2022-06-02 01:19:00|171.55|169.15|171.66|169.26|171.66|169.26|171.55|169.15|0
1654132750000|2022-06-02 01:19:10|171.75|169.35|171.75|169.35|171.75|169.35|171.65|169.25|0
1654132760000|2022-06-02 01:19:20|171.55|169.15|171.75|169.35|171.75|169.35|171.55|169.15|0
1654132770000|2022-06-02 01:19:30|171.65|169.25|171.65|169.25|171.65|169.25|171.65|169.25|0
1654132780000|2022-06-02 01:19:40|171.55|169.15|171.36|168.96|171.55|169.15|171.36|168.96|0
1654132790000|2022-06-02 01:19:50|171.16|168.76|170.97|168.57|171.16|168.76|170.97|168.57|0
1654132800000|2022-06-02 01:20:00|170.87|168.47|170.77|168.37|170.87|168.47|170.77|168.37|0
1654132810000|2022-06-02 01:20:10|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1654132820000|2022-06-02 01:20:20|170.38|167.98|169.99|167.59|170.38|167.98|169.99|167.59|0
1654132830000|2022-06-02 01:20:30|169.9|167.5|169.8|167.4|169.9|167.5|169.8|167.4|0
1654132840000|2022-06-02 01:20:40|169.99|167.59|170.29|167.89|170.38|167.98|169.99|167.59|0
1654132850000|2022-06-02 01:20:50|169.99|167.59|169.9|167.5|169.99|167.59|169.9|167.5|0
1654132860000|2022-06-02 01:21:00|169.6|167.2|169.41|167.01|169.6|167.2|169.41|167.01|0
1654132870000|2022-06-02 01:21:10|169.21|166.81|169.41|167.01|169.41|167.01|169.21|166.81|0
1654132880000|2022-06-02 01:21:20|169.6|167.2|169.8|167.4|169.8|167.4|169.41|167.01|0
1654132890000|2022-06-02 01:21:30|169.99|167.59|170.18|167.78|170.18|167.78|169.99|167.59|0
1654132900000|2022-06-02 01:21:40|170.09|167.69|169.99|167.59|170.18|167.78|169.9|167.5|0
1654132910000|2022-06-02 01:21:50|170.18|167.78|170.18|167.78|170.18|167.78|170.09|167.69|0
1654132920000|2022-06-02 01:22:00|170.09|167.69|169.99|167.59|170.09|167.69|169.79|167.39|0
1654132930000|2022-06-02 01:22:10|169.9|167.5|169.6|167.2|169.9|167.5|169.41|167.01|0
1654132940000|2022-06-02 01:22:20|169.41|167.01|169.6|167.2|169.6|167.2|169.41|167.01|0
1654132950000|2022-06-02 01:22:30|168.82|166.42|168.82|166.42|168.92|166.52|168.82|166.42|0
1654132960000|2022-06-02 01:22:40|168.92|166.52|169.02|166.62|169.02|166.62|168.92|166.52|0
1654132970000|2022-06-02 01:22:50|168.82|166.42|168.24|165.84|168.82|166.42|168.24|165.84|0
1654132980000|2022-06-02 01:23:00|168.43|166.03|168.34|165.94|168.43|166.03|168.34|165.94|0
1654132990000|2022-06-02 01:23:10|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1654133000000|2022-06-02 01:23:20|168.43|166.03|168.82|166.42|168.82|166.42|168.43|166.03|0
1654133010000|2022-06-02 01:23:30|169.02|166.62|169.02|166.62|169.02|166.62|168.82|166.42|0
1654133020000|2022-06-02 01:23:40|169.12|166.72|168.82|166.42|169.12|166.72|168.82|166.42|0
1654133030000|2022-06-02 01:23:50|169.02|166.62|169.4|167|169.4|167|169.02|166.62|0
1654133040000|2022-06-02 01:24:00|169.31|166.91|169.6|167.2|169.6|167.2|169.31|166.91|0
1654133050000|2022-06-02 01:24:10|169.79|167.39|170.18|167.78|170.18|167.78|169.79|167.39|0
1654133060000|2022-06-02 01:24:20|170.09|167.69|169.99|167.59|170.09|167.69|169.89|167.49|0
1654133070000|2022-06-02 01:24:30|169.89|167.49|169.99|167.59|169.99|167.59|169.89|167.49|0
1654133080000|2022-06-02 01:24:40|169.89|167.49|169.99|167.59|169.99|167.59|169.89|167.49|0
1654133090000|2022-06-02 01:24:50|169.79|167.39|169.99|167.59|169.99|167.59|169.79|167.39|0
1654133100000|2022-06-02 01:25:00|169.7|167.3|169.79|167.39|169.99|167.59|169.6|167.2|0
1654133110000|2022-06-02 01:25:10|169.99|167.59|169.99|167.59|169.99|167.59|169.99|167.59|0
1654133120000|2022-06-02 01:25:20|170.18|167.78|170.18|167.78|170.18|167.78|170.18|167.78|0
1654133130000|2022-06-02 01:25:30|170.37|167.97|170.48|168.08|170.48|168.08|170.37|167.97|0
1654133140000|2022-06-02 01:25:40|170.57|168.17|170.57|168.17|170.57|168.17|170.48|168.08|0
1654133150000|2022-06-02 01:25:50|170.37|167.97|170.18|167.78|170.57|168.17|170.09|167.69|0
1654133160000|2022-06-02 01:26:00|169.98|167.58|170.09|167.69|170.09|167.69|169.98|167.58|0
1654133170000|2022-06-02 01:26:10|169.98|167.58|169.6|167.2|169.98|167.58|169.6|167.2|0
1654133180000|2022-06-02 01:26:20|169.4|167|169.01|166.61|169.4|167|169.01|166.61|0
1654133190000|2022-06-02 01:26:30|169.11|166.71|169.11|166.71|169.21|166.81|169.01|166.61|0
1654133200000|2022-06-02 01:26:40|169.01|166.61|169.11|166.71|169.11|166.71|169.01|166.61|0
1654133210000|2022-06-02 01:26:50|169.01|166.61|169.01|166.61|169.01|166.61|169.01|166.61|0
1654133220000|2022-06-02 01:27:00|168.82|166.42|168.82|166.42|168.82|166.42|168.82|166.42|0
1654133230000|2022-06-02 01:27:10|169.11|166.71|169.21|166.81|169.21|166.81|168.92|166.52|0
1654133240000|2022-06-02 01:27:20|169.4|167|169.7|167.3|169.7|167.3|169.4|167|0
1654133250000|2022-06-02 01:27:30|169.59|167.19|169.5|167.1|169.59|167.19|169.5|167.1|0
1654133260000|2022-06-02 01:27:40|169.4|167|169.59|167.19|169.59|167.19|169.4|167|0
1654133270000|2022-06-02 01:27:50|169.4|167|169.59|167.19|169.59|167.19|169.4|167|0
1654133280000|2022-06-02 01:28:00|169.69|167.29|169.59|167.19|169.69|167.29|169.5|167.1|0
1654133290000|2022-06-02 01:28:10|169.4|167|169.4|167|169.59|167.19|169.4|167|0
1654133300000|2022-06-02 01:28:20|169.01|166.61|168.62|166.22|169.01|166.61|168.62|166.22|0
1654133310000|2022-06-02 01:28:30|168.43|166.03|168.43|166.03|168.62|166.22|168.43|166.03|0
1654133320000|2022-06-02 01:28:40|168.53|166.13|168.43|166.03|168.53|166.13|168.43|166.03|0
1654133330000|2022-06-02 01:28:50|168.23|165.83|168.23|165.83|168.23|165.83|168.23|165.83|0
1654133340000|2022-06-02 01:29:00|168.04|165.64|168.23|165.83|168.23|165.83|168.04|165.64|0
1654133350000|2022-06-02 01:29:10|168.14|165.74|168.23|165.83|168.23|165.83|168.14|165.74|0
1654133360000|2022-06-02 01:29:20|168.43|166.03|168.62|166.22|168.62|166.22|168.23|165.83|0
1654133370000|2022-06-02 01:29:30|168.43|166.03|168.23|165.83|168.43|166.03|168.23|165.83|0
1654133390000|2022-06-02 01:29:50|168.14|165.74|168.23|165.83|168.23|165.83|168.14|165.74|0
1654133400000|2022-06-02 01:30:00|167.85|165.45|167.07|164.67|167.85|165.45|167.07|164.67|0
1654133410000|2022-06-02 01:30:10|167.75|165.35|167.26|164.86|167.75|165.35|167.26|164.86|0
1654133420000|2022-06-02 01:30:20|167.07|164.67|167.07|164.67|167.17|164.77|167.07|164.67|0
1654133430000|2022-06-02 01:30:30|167.36|164.96|167.65|165.25|167.65|165.25|167.26|164.86|0
1654133440000|2022-06-02 01:30:40|167.84|165.44|167.56|165.16|167.84|165.44|167.56|165.16|0
1654133450000|2022-06-02 01:30:50|167.65|165.25|167.94|165.54|167.94|165.54|167.56|165.16|0
1654133460000|2022-06-02 01:31:00|167.84|165.44|167.75|165.35|167.84|165.44|167.65|165.25|0
1654133470000|2022-06-02 01:31:10|167.65|165.25|167.26|164.86|167.65|165.25|167.26|164.86|0
1654133480000|2022-06-02 01:31:20|167.46|165.06|167.46|165.06|167.46|165.06|167.26|164.86|0
1654133490000|2022-06-02 01:31:30|167.65|165.25|167.36|164.96|167.65|165.25|167.26|164.86|0
1654133500000|2022-06-02 01:31:40|167.07|164.67|166.88|164.48|167.07|164.67|166.88|164.48|0
1654133510000|2022-06-02 01:31:50|167.26|164.86|167.75|165.35|167.75|165.35|167.26|164.86|0
1654133520000|2022-06-02 01:32:00|167.84|165.44|167.84|165.44|167.84|165.44|167.84|165.44|0
1654133530000|2022-06-02 01:32:10|168.42|166.02|168.42|166.02|168.52|166.12|168.42|166.02|0
1654133540000|2022-06-02 01:32:20|168.62|166.22|168.62|166.22|168.81|166.41|168.62|166.22|0
1654133550000|2022-06-02 01:32:30|168.42|166.02|168.04|165.64|168.42|166.02|168.04|165.64|0
1654133560000|2022-06-02 01:32:40|168.23|165.83|168.81|166.41|168.81|166.41|168.23|165.83|0
1654133570000|2022-06-02 01:32:50|169|166.6|169|166.6|169|166.6|168.91|166.51|0
1654133580000|2022-06-02 01:33:00|168.81|166.41|168.23|165.83|168.81|166.41|168.23|165.83|0
1654133590000|2022-06-02 01:33:10|168.14|165.74|168.03|165.63|168.23|165.83|168.03|165.63|0
1654133600000|2022-06-02 01:33:20|168.23|165.83|168.14|165.74|168.23|165.83|167.84|165.44|0
1654133610000|2022-06-02 01:33:30|168.23|165.83|168.03|165.63|168.23|165.83|168.03|165.63|0
1654133620000|2022-06-02 01:33:40|168.23|165.83|168.13|165.73|168.23|165.83|168.13|165.73|0
1654133630000|2022-06-02 01:33:50|168.23|165.83|168.33|165.93|168.42|166.02|168.23|165.83|0
1654133640000|2022-06-02 01:34:00|168.23|165.83|167.84|165.44|168.23|165.83|167.84|165.44|0
1654133650000|2022-06-02 01:34:10|167.65|165.25|167.65|165.25|167.75|165.35|167.65|165.25|0
1654133660000|2022-06-02 01:34:20|168.03|165.63|168.03|165.63|168.03|165.63|168.03|165.63|0
1654133670000|2022-06-02 01:34:30|168.13|165.73|168.23|165.83|168.23|165.83|168.13|165.73|0
1654133680000|2022-06-02 01:34:40|168.03|165.63|168.13|165.73|168.23|165.83|168.03|165.63|0
1654133690000|2022-06-02 01:34:50|168.23|165.83|168.03|165.63|168.23|165.83|168.03|165.63|0
1654133700000|2022-06-02 01:35:00|167.84|165.44|168.03|165.63|168.03|165.63|167.84|165.44|0
1654133710000|2022-06-02 01:35:10|168.23|165.83|168.42|166.02|168.42|166.02|168.23|165.83|0
1654133720000|2022-06-02 01:35:20|168.61|166.21|168.81|166.41|168.81|166.41|168.61|166.21|0
1654133730000|2022-06-02 01:35:30|169.2|166.8|169.2|166.8|169.39|166.99|169.2|166.8|0
1654133740000|2022-06-02 01:35:40|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1654133750000|2022-06-02 01:35:50|169.49|167.09|169.19|166.79|169.49|167.09|169.19|166.79|0
1654133760000|2022-06-02 01:36:00|169.3|166.9|169.3|166.9|169.58|167.18|169.3|166.9|0
1654133770000|2022-06-02 01:36:10|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1654133780000|2022-06-02 01:36:20|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1654133790000|2022-06-02 01:36:30|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1654133800000|2022-06-02 01:36:40|169.3|166.9|169.49|167.09|169.49|167.09|169.19|166.79|0
1654133810000|2022-06-02 01:36:50|169.58|167.18|169.58|167.18|169.78|167.38|169.58|167.18|0
1654133820000|2022-06-02 01:37:00|169.39|166.99|169.39|166.99|169.39|166.99|169.19|166.79|0
1654133830000|2022-06-02 01:37:10|169.19|166.79|169.39|166.99|169.39|166.99|169.19|166.79|0
1654133840000|2022-06-02 01:37:20|169.19|166.79|169.19|166.79|169.39|166.99|169.19|166.79|0
1654133850000|2022-06-02 01:37:30|169.29|166.89|169.19|166.79|169.39|166.99|169.19|166.79|0
1654133860000|2022-06-02 01:37:40|169.39|166.99|169.58|167.18|169.58|167.18|169.39|166.99|0
1654133870000|2022-06-02 01:37:50|169.39|166.99|169.39|166.99|169.49|167.09|169.39|166.99|0
1654133880000|2022-06-02 01:38:00|169.29|166.89|169.19|166.79|169.29|166.89|169.19|166.79|0
1654133890000|2022-06-02 01:38:10|169|166.6|169|166.6|169|166.6|169|166.6|0
1654133900000|2022-06-02 01:38:20|169.19|166.79|169.19|166.79|169.19|166.79|169|166.6|0
1654133910000|2022-06-02 01:38:30|169|166.6|169.1|166.7|169.19|166.79|169|166.6|0
1654133920000|2022-06-02 01:38:40|169|166.6|169|166.6|169.1|166.7|169|166.6|0
1654133930000|2022-06-02 01:38:50|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1654133940000|2022-06-02 01:39:00|169.39|166.99|169.39|166.99|169.58|167.18|169.39|166.99|0
1654133950000|2022-06-02 01:39:10|169.58|167.18|169.77|167.37|169.77|167.37|169.58|167.18|0
1654133960000|2022-06-02 01:39:20|169.58|167.18|169.58|167.18|169.58|167.18|169.58|167.18|0
1654133970000|2022-06-02 01:39:30|169.49|167.09|169.77|167.37|169.77|167.37|169.49|167.09|0
1654133980000|2022-06-02 01:39:40|169.38|166.98|169.19|166.79|169.38|166.98|169.19|166.79|0
1654134000000|2022-06-02 01:40:00|169|166.6|168.8|166.4|169|166.6|168.8|166.4|0
1654134010000|2022-06-02 01:40:10|168.9|166.5|168.71|166.31|168.9|166.5|168.71|166.31|0
1654134020000|2022-06-02 01:40:20|168.9|166.5|168.9|166.5|169|166.6|168.9|166.5|0
1654134030000|2022-06-02 01:40:30|169|166.6|169|166.6|169|166.6|169|166.6|0
1654134040000|2022-06-02 01:40:40|168.8|166.4|168.71|166.31|168.8|166.4|168.71|166.31|0
1654134050000|2022-06-02 01:40:50|168.61|166.21|168.61|166.21|168.61|166.21|168.61|166.21|0
1654134060000|2022-06-02 01:41:00|168.8|166.4|168.99|166.59|168.99|166.59|168.71|166.31|0
1654134070000|2022-06-02 01:41:10|169.19|166.79|169.48|167.08|169.58|167.18|169.19|166.79|0
1654134080000|2022-06-02 01:41:20|169.58|167.18|169.58|167.18|169.58|167.18|169.38|166.98|0
1654134090000|2022-06-02 01:41:30|169.77|167.37|169.58|167.18|169.77|167.37|169.58|167.18|0
1654134100000|2022-06-02 01:41:40|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1654134110000|2022-06-02 01:41:50|169.58|167.18|169.58|167.18|169.58|167.18|169.38|166.98|0
1654134120000|2022-06-02 01:42:00|169.38|166.98|169.77|167.37|169.77|167.37|169.38|166.98|0
1654134130000|2022-06-02 01:42:10|169.97|167.57|169.87|167.47|169.97|167.57|169.87|167.47|0
1654134140000|2022-06-02 01:42:20|170.16|167.76|169.77|167.37|170.16|167.76|169.77|167.37|0
1654134150000|2022-06-02 01:42:30|169.96|167.56|170.16|167.76|170.16|167.76|169.96|167.56|0
1654134160000|2022-06-02 01:42:40|170.85|168.45|170.74|168.34|170.85|168.45|170.74|168.34|0
1654134170000|2022-06-02 01:42:50|170.94|168.54|170.46|168.06|170.94|168.54|170.46|168.06|0
1654134180000|2022-06-02 01:43:00|170.35|167.95|170.26|167.86|170.35|167.95|170.16|167.76|0
1654134190000|2022-06-02 01:43:10|170.16|167.76|170.35|167.95|170.35|167.95|170.16|167.76|0
1654134200000|2022-06-02 01:43:20|170.45|168.05|170.35|167.95|170.45|168.05|170.35|167.95|0
1654134210000|2022-06-02 01:43:30|170.16|167.76|170.16|167.76|170.16|167.76|170.16|167.76|0
1654134220000|2022-06-02 01:43:40|170.26|167.86|170.26|167.86|170.26|167.86|170.26|167.86|0
1654134230000|2022-06-02 01:43:50|170.35|167.95|170.74|168.34|170.74|168.34|170.35|167.95|0
1654134240000|2022-06-02 01:44:00|170.94|168.54|170.74|168.34|170.94|168.54|170.74|168.34|0
1654134250000|2022-06-02 01:44:10|170.65|168.25|170.65|168.25|170.65|168.25|170.55|168.15|0
1654134260000|2022-06-02 01:44:20|170.74|168.34|170.84|168.44|171.04|168.64|170.74|168.34|0
1654134270000|2022-06-02 01:44:30|170.94|168.54|170.84|168.44|170.94|168.54|170.84|168.44|0
1654134280000|2022-06-02 01:44:40|170.94|168.54|170.94|168.54|170.94|168.54|170.74|168.34|0
1654134290000|2022-06-02 01:44:50|171.13|168.73|170.94|168.54|171.23|168.83|170.94|168.54|0
1654134300000|2022-06-02 01:45:00|171.13|168.73|170.94|168.54|171.13|168.73|170.94|168.54|0
1654134310000|2022-06-02 01:45:10|171.04|168.64|170.55|168.15|171.04|168.64|170.55|168.15|0
1654134320000|2022-06-02 01:45:20|170.45|168.05|170.45|168.05|170.55|168.15|170.45|168.05|0
1654134330000|2022-06-02 01:45:30|170.55|168.15|170.84|168.44|170.84|168.44|170.55|168.15|0
1654134340000|2022-06-02 01:45:40|170.94|168.54|170.55|168.15|171.13|168.73|170.55|168.15|0
1654134350000|2022-06-02 01:45:50|170.74|168.34|170.55|168.15|170.74|168.34|170.55|168.15|0
1654134360000|2022-06-02 01:46:00|170.35|167.95|170.16|167.76|170.35|167.95|170.16|167.76|0
1654134370000|2022-06-02 01:46:10|170.35|167.95|170.15|167.75|170.35|167.95|170.15|167.75|0
1654134380000|2022-06-02 01:46:20|169.96|167.56|170.35|167.95|170.35|167.95|169.96|167.56|0
1654134390000|2022-06-02 01:46:30|170.15|167.75|170.93|168.53|170.93|168.53|170.15|167.75|0
1654134400000|2022-06-02 01:46:40|170.74|168.34|170.54|168.14|170.74|168.34|170.54|168.14|0
1654134410000|2022-06-02 01:46:50|170.65|168.25|170.74|168.34|170.74|168.34|170.65|168.25|0
1654134420000|2022-06-02 01:47:00|170.54|168.14|170.45|168.05|170.54|168.14|170.35|167.95|0
1654134430000|2022-06-02 01:47:10|170.54|168.14|170.54|168.14|170.64|168.24|170.54|168.14|0
1654134440000|2022-06-02 01:47:20|170.74|168.34|170.93|168.53|170.93|168.53|170.74|168.34|0
1654134450000|2022-06-02 01:47:30|170.74|168.34|171.13|168.73|171.13|168.73|170.74|168.34|0
1654134460000|2022-06-02 01:47:40|170.93|168.53|170.93|168.53|171.03|168.63|170.93|168.53|0
1654134470000|2022-06-02 01:47:50|170.74|168.34|170.84|168.44|170.84|168.44|170.74|168.34|0
1654134480000|2022-06-02 01:48:00|170.74|168.34|170.35|167.95|170.74|168.34|170.25|167.85|0
1654134490000|2022-06-02 01:48:10|170.25|167.85|170.06|167.66|170.25|167.85|170.06|167.66|0
1654134500000|2022-06-02 01:48:20|170.15|167.75|170.15|167.75|170.15|167.75|170.15|167.75|0
1654134510000|2022-06-02 01:48:30|169.96|167.56|169.96|167.56|170.15|167.75|169.96|167.56|0
1654134520000|2022-06-02 01:48:40|170.15|167.75|169.96|167.56|170.15|167.75|169.96|167.56|0
1654134530000|2022-06-02 01:48:50|170.06|167.66|170.15|167.75|170.15|167.75|170.06|167.66|0
1654134540000|2022-06-02 01:49:00|169.96|167.56|169.96|167.56|169.96|167.56|169.96|167.56|0
1654134550000|2022-06-02 01:49:10|170.06|167.66|169.96|167.56|170.06|167.66|169.96|167.56|0
1654134560000|2022-06-02 01:49:20|170.06|167.66|169.96|167.56|170.06|167.66|169.96|167.56|0
1654134570000|2022-06-02 01:49:30|169.76|167.36|170.15|167.75|170.15|167.75|169.76|167.36|0
1654134580000|2022-06-02 01:49:40|170.06|167.66|170.25|167.85|170.25|167.85|170.06|167.66|0
1654134590000|2022-06-02 01:49:50|170.35|167.95|170.25|167.85|170.35|167.95|170.25|167.85|0
1654134600000|2022-06-02 01:50:00|170.15|167.75|171.52|169.12|171.52|169.12|170.15|167.75|0
1654134610000|2022-06-02 01:50:10|171.32|168.92|171.52|169.12|171.71|169.31|171.32|168.92|0
1654134620000|2022-06-02 01:50:20|171.62|169.22|171.71|169.31|171.71|169.31|171.62|169.22|0
1654134630000|2022-06-02 01:50:30|171.52|169.12|171.52|169.12|171.52|169.12|171.52|169.12|0
1654134640000|2022-06-02 01:50:40|171.32|168.92|171.91|169.51|171.91|169.51|171.32|168.92|0
1654134650000|2022-06-02 01:50:50|171.71|169.31|171.71|169.31|171.71|169.31|171.71|169.31|0
1654134660000|2022-06-02 01:51:00|171.62|169.22|171.32|168.92|171.62|169.22|171.32|168.92|0
1654134670000|2022-06-02 01:51:10|171.12|168.72|170.93|168.53|171.12|168.72|170.73|168.33|0
1654134680000|2022-06-02 01:51:20|171.12|168.72|171.51|169.11|171.51|169.11|171.12|168.72|0
1654134690000|2022-06-02 01:51:30|171.32|168.92|171.12|168.72|171.32|168.92|171.12|168.72|0
1654134700000|2022-06-02 01:51:40|170.83|168.43|170.93|168.53|171.12|168.72|170.83|168.43|0
1654134710000|2022-06-02 01:51:50|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1654134720000|2022-06-02 01:52:00|170.54|168.14|170.64|168.24|170.73|168.33|170.54|168.14|0
1654134730000|2022-06-02 01:52:10|170.54|168.14|170.73|168.33|170.93|168.53|170.54|168.14|0
1654134740000|2022-06-02 01:52:20|170.54|168.14|170.73|168.33|170.73|168.33|170.54|168.14|0
1654134750000|2022-06-02 01:52:30|170.93|168.53|170.73|168.33|170.93|168.53|170.73|168.33|0
1654134760000|2022-06-02 01:52:40|170.83|168.43|170.83|168.43|170.93|168.53|170.83|168.43|0
1654134770000|2022-06-02 01:52:50|170.73|168.33|170.93|168.53|170.93|168.53|170.73|168.33|0
1654134780000|2022-06-02 01:53:00|171.03|168.63|170.73|168.33|171.03|168.63|170.73|168.33|0
1654134790000|2022-06-02 01:53:10|170.93|168.53|170.93|168.53|171.03|168.63|170.93|168.53|0
1654134810000|2022-06-02 01:53:30|171.03|168.63|170.54|168.14|171.03|168.63|170.54|168.14|0
1654134820000|2022-06-02 01:53:40|170.44|168.04|169.86|167.46|170.44|168.04|169.86|167.46|0
1654134830000|2022-06-02 01:53:50|169.37|166.97|169.56|167.16|169.56|167.16|169.37|166.97|0
1654134840000|2022-06-02 01:54:00|169.37|166.97|169.37|166.97|169.56|167.16|169.37|166.97|0
1654134850000|2022-06-02 01:54:10|169.56|167.16|169.37|166.97|169.56|167.16|169.37|166.97|0
1654134860000|2022-06-02 01:54:20|169.17|166.77|168.98|166.58|169.17|166.77|168.98|166.58|0
1654134870000|2022-06-02 01:54:30|169.08|166.68|169.37|166.97|169.37|166.97|169.08|166.68|0
1654134880000|2022-06-02 01:54:40|169.47|167.07|169.95|167.55|169.95|167.55|169.47|167.07|0
1654134890000|2022-06-02 01:54:50|170.14|167.74|169.95|167.55|170.14|167.74|169.76|167.36|0
1654134900000|2022-06-02 01:55:00|169.86|167.46|170.34|167.94|170.34|167.94|169.86|167.46|0
1654134910000|2022-06-02 01:55:10|170.53|168.13|170.73|168.33|170.73|168.33|170.53|168.13|0
1654134920000|2022-06-02 01:55:20|170.53|168.13|170.73|168.33|170.92|168.52|170.53|168.13|0
1654134930000|2022-06-02 01:55:30|170.63|168.23|170.63|168.23|170.63|168.23|170.63|168.23|0
1654134940000|2022-06-02 01:55:40|170.53|168.13|170.83|168.43|170.92|168.52|170.53|168.13|0
1654134950000|2022-06-02 01:55:50|170.73|168.33|170.92|168.52|171.12|168.72|170.73|168.33|0
1654134960000|2022-06-02 01:56:00|170.73|168.33|170.53|168.13|170.73|168.33|170.34|167.94|0
1654134970000|2022-06-02 01:56:10|170.34|167.94|170.92|168.52|170.92|168.52|170.34|167.94|0
1654134980000|2022-06-02 01:56:20|170.73|168.33|170.73|168.33|170.92|168.52|170.73|168.33|0
1654134990000|2022-06-02 01:56:30|170.83|168.43|171.02|168.62|171.02|168.62|170.83|168.43|0
1654135000000|2022-06-02 01:56:40|170.92|168.52|171.02|168.62|171.12|168.72|170.92|168.52|0
1654135010000|2022-06-02 01:56:50|171.31|168.91|171.51|169.11|171.51|169.11|171.12|168.72|0
1654135020000|2022-06-02 01:57:00|171.61|169.21|171.7|169.3|171.7|169.3|171.61|169.21|0
1654135030000|2022-06-02 01:57:10|171.51|169.11|171.51|169.11|171.51|169.11|171.41|169.01|0
1654135040000|2022-06-02 01:57:20|171.41|169.01|171.31|168.91|171.41|169.01|171.31|168.91|0
1654135050000|2022-06-02 01:57:30|171.51|169.11|171.51|169.11|171.51|169.11|171.51|169.11|0
1654135060000|2022-06-02 01:57:40|171.41|169.01|171.51|169.11|171.51|169.11|171.41|169.01|0
1654135070000|2022-06-02 01:57:50|171.9|169.5|171.9|169.5|172.09|169.69|171.7|169.3|0
1654135080000|2022-06-02 01:58:00|171.8|169.4|172.2|169.8|172.2|169.8|171.8|169.4|0
1654135090000|2022-06-02 01:58:10|172.09|169.69|172.09|169.69|172.09|169.69|172.09|169.69|0
1654135100000|2022-06-02 01:58:20|172|169.6|172.09|169.69|172.09|169.69|172|169.6|0
1654135110000|2022-06-02 01:58:30|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1654135120000|2022-06-02 01:58:40|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1654135130000|2022-06-02 01:58:50|172.09|169.69|172.29|169.89|172.29|169.89|171.9|169.5|0
1654135140000|2022-06-02 01:59:00|172.09|169.69|171.9|169.5|172.09|169.69|171.9|169.5|0
1654135150000|2022-06-02 01:59:10|172.09|169.69|172.48|170.08|172.48|170.08|172.09|169.69|0
1654135160000|2022-06-02 01:59:20|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1654135170000|2022-06-02 01:59:30|172.19|169.79|172.29|169.89|172.29|169.89|172.09|169.69|0
1654135180000|2022-06-02 01:59:40|172.48|170.08|172.68|170.28|172.68|170.28|172.48|170.08|0
1654135200000|2022-06-02 02:00:00|172.48|170.08|172.68|170.28|172.68|170.28|172.48|170.08|0
1654135210000|2022-06-02 02:00:10|172.78|170.38|172.87|170.47|172.88|170.48|172.78|170.38|0
1654135220000|2022-06-02 02:00:20|172.68|170.28|172.48|170.08|172.68|170.28|172.48|170.08|0
1654135230000|2022-06-02 02:00:30|172.39|169.99|172.68|170.28|172.68|170.28|172.29|169.89|0
1654135240000|2022-06-02 02:00:40|172.87|170.47|172.78|170.38|172.87|170.47|172.78|170.38|0
1654135250000|2022-06-02 02:00:50|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1654135260000|2022-06-02 02:01:00|172.87|170.47|173.27|170.87|173.27|170.87|172.78|170.38|0
1654135270000|2022-06-02 02:01:10|173.46|171.06|173.27|170.87|173.46|171.06|173.27|170.87|0
1654135280000|2022-06-02 02:01:20|173.17|170.77|173.27|170.87|173.27|170.87|173.17|170.77|0
1654135290000|2022-06-02 02:01:30|173.46|171.06|173.46|171.06|173.46|171.06|173.37|170.97|0
1654135300000|2022-06-02 02:01:40|173.37|170.97|173.86|171.46|173.86|171.46|173.37|170.97|0
1654135320000|2022-06-02 02:02:00|173.66|171.26|174.25|171.85|174.25|171.85|173.66|171.26|0
1654135330000|2022-06-02 02:02:10|174.64|172.24|174.45|172.05|174.64|172.24|174.45|172.05|0
1654135340000|2022-06-02 02:02:20|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1654135350000|2022-06-02 02:02:30|175.04|172.64|175.04|172.64|175.04|172.64|174.84|172.44|0
1654135360000|2022-06-02 02:02:40|175.14|172.74|175.04|172.64|175.14|172.74|174.94|172.54|0
1654135370000|2022-06-02 02:02:50|174.94|172.54|175.04|172.64|175.04|172.64|174.94|172.54|0
1654135380000|2022-06-02 02:03:00|175.43|173.03|175.23|172.83|175.43|173.03|175.23|172.83|0
1654135390000|2022-06-02 02:03:10|175.43|173.03|175.23|172.83|175.43|173.03|175.23|172.83|0
1654135400000|2022-06-02 02:03:20|175.14|172.74|174.84|172.44|175.14|172.74|174.74|172.34|0
1654135410000|2022-06-02 02:03:30|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1654135420000|2022-06-02 02:03:40|174.84|172.44|174.64|172.24|174.84|172.44|174.64|172.24|0
1654135440000|2022-06-02 02:04:00|174.55|172.15|174.44|172.04|174.64|172.24|174.44|172.04|0
1654135450000|2022-06-02 02:04:10|174.55|172.15|174.64|172.24|174.64|172.24|174.55|172.15|0
1654135460000|2022-06-02 02:04:20|174.84|172.44|174.84|172.44|174.94|172.54|174.84|172.44|0
1654135470000|2022-06-02 02:04:30|175.03|172.63|175.03|172.63|175.14|172.74|175.03|172.63|0
1654135490000|2022-06-02 02:04:50|175.23|172.83|175.03|172.63|175.23|172.83|175.03|172.63|0
1654135500000|2022-06-02 02:05:00|175.63|173.23|175.82|173.42|175.82|173.42|175.63|173.23|0
1654135510000|2022-06-02 02:05:10|176.02|173.62|176.02|173.62|176.22|173.82|176.02|173.62|0
1654135520000|2022-06-02 02:05:20|175.82|173.42|175.82|173.42|176.02|173.62|175.82|173.42|0
1654135530000|2022-06-02 02:05:30|175.63|173.23|175.63|173.23|175.63|173.23|175.53|173.13|0
1654135540000|2022-06-02 02:05:40|175.43|173.03|175.53|173.13|175.53|173.13|175.43|173.03|0
1654135550000|2022-06-02 02:05:50|175.33|172.93|175.14|172.74|175.43|173.03|175.14|172.74|0
1654135560000|2022-06-02 02:06:00|175.33|172.93|175.23|172.83|175.33|172.93|175.23|172.83|0
1654135570000|2022-06-02 02:06:10|175.33|172.93|175.13|172.73|175.33|172.93|175.03|172.63|0
1654135580000|2022-06-02 02:06:20|175.03|172.63|175.03|172.63|175.03|172.63|175.03|172.63|0
1654135590000|2022-06-02 02:06:30|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1654135600000|2022-06-02 02:06:40|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1654135610000|2022-06-02 02:06:50|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1654135640000|2022-06-02 02:07:20|174.64|172.24|173.85|171.45|174.64|172.24|173.85|171.45|0
1654135650000|2022-06-02 02:07:30|173.65|171.25|173.26|170.86|173.65|171.25|173.06|170.66|0
1654135660000|2022-06-02 02:07:40|173.46|171.06|173.46|171.06|173.46|171.06|173.46|171.06|0
1654135670000|2022-06-02 02:07:50|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1654135680000|2022-06-02 02:08:00|173.26|170.86|173.26|170.86|173.26|170.86|173.06|170.66|0
1654135690000|2022-06-02 02:08:10|173.36|170.96|173.45|171.05|173.45|171.05|173.36|170.96|0
1654135700000|2022-06-02 02:08:20|173.36|170.96|173.36|170.96|173.45|171.05|173.36|170.96|0
1654135710000|2022-06-02 02:08:30|173.06|170.66|173.16|170.76|173.26|170.86|173.06|170.66|0
1654135720000|2022-06-02 02:08:40|173.26|170.86|173.06|170.66|173.26|170.86|173.06|170.66|0
1654135730000|2022-06-02 02:08:50|173.26|170.86|172.86|170.46|173.26|170.86|172.86|170.46|0
1654135740000|2022-06-02 02:09:00|172.67|170.27|172.86|170.46|172.86|170.46|172.67|170.27|0
1654135750000|2022-06-02 02:09:10|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1654135770000|2022-06-02 02:09:30|172.77|170.37|172.67|170.27|172.86|170.46|172.67|170.27|0
1654135780000|2022-06-02 02:09:40|172.86|170.46|172.86|170.46|172.86|170.46|172.86|170.46|0
1654135790000|2022-06-02 02:09:50|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1654135800000|2022-06-02 02:10:00|173.26|170.86|173.65|171.25|173.65|171.25|173.26|170.86|0
1654135810000|2022-06-02 02:10:10|173.45|171.05|173.55|171.15|173.55|171.15|173.45|171.05|0
1654135820000|2022-06-02 02:10:20|173.45|171.05|173.26|170.86|173.65|171.25|173.26|170.86|0
1654135830000|2022-06-02 02:10:30|173.45|171.05|173.65|171.25|173.65|171.25|173.45|171.05|0
1654135860000|2022-06-02 02:11:00|173.25|170.85|173.45|171.05|173.45|171.05|173.25|170.85|0
1654135870000|2022-06-02 02:11:10|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1654135880000|2022-06-02 02:11:20|173.36|170.96|173.45|171.05|173.45|171.05|173.25|170.85|0
1654135890000|2022-06-02 02:11:30|173.65|171.25|173.45|171.05|173.65|171.25|173.45|171.05|0
1654135900000|2022-06-02 02:11:40|173.65|171.25|173.84|171.44|173.84|171.44|173.65|171.25|0
1654135910000|2022-06-02 02:11:50|173.75|171.35|173.75|171.35|173.75|171.35|173.65|171.25|0
1654135920000|2022-06-02 02:12:00|173.65|171.25|173.25|170.85|173.65|171.25|173.25|170.85|0
1654135940000|2022-06-02 02:12:20|173.16|170.76|173.06|170.66|173.25|170.85|173.06|170.66|0
1654135950000|2022-06-02 02:12:30|172.86|170.46|172.86|170.46|172.86|170.46|172.86|170.46|0
1654135960000|2022-06-02 02:12:40|172.77|170.37|173.06|170.66|173.06|170.66|172.77|170.37|0
1654135970000|2022-06-02 02:12:50|172.86|170.46|172.86|170.46|172.96|170.56|172.86|170.46|0
1654135980000|2022-06-02 02:13:00|172.66|170.26|172.57|170.17|172.66|170.26|172.37|169.97|0
1654135990000|2022-06-02 02:13:10|172.47|170.07|172.18|169.78|172.47|170.07|172.08|169.68|0
1654136000000|2022-06-02 02:13:20|172.27|169.87|172.08|169.68|172.27|169.87|172.08|169.68|0
1654136010000|2022-06-02 02:13:30|171.98|169.58|172.27|169.87|172.27|169.87|171.98|169.58|0
1654136020000|2022-06-02 02:13:40|172.07|169.67|172.18|169.78|172.18|169.78|172.07|169.67|0
1654136030000|2022-06-02 02:13:50|172.27|169.87|172.07|169.67|172.27|169.87|172.07|169.67|0
1654136050000|2022-06-02 02:14:10|171.98|169.58|172.07|169.67|172.07|169.67|171.98|169.58|0
1654136060000|2022-06-02 02:14:20|171.88|169.48|171.88|169.48|171.88|169.48|171.88|169.48|0
1654136080000|2022-06-02 02:14:40|171.68|169.28|170.9|168.5|171.68|169.28|170.9|168.5|0
1654136090000|2022-06-02 02:14:50|170.71|168.31|170.9|168.5|171.1|168.7|170.71|168.31|0
1654136100000|2022-06-02 02:15:00|170.51|168.11|170.31|167.91|170.51|168.11|170.31|167.91|0
1654136110000|2022-06-02 02:15:10|170.42|168.02|170.7|168.3|170.7|168.3|170.42|168.02|0
1654136120000|2022-06-02 02:15:20|170.9|168.5|171.2|168.8|171.2|168.8|170.9|168.5|0
1654136130000|2022-06-02 02:15:30|171.29|168.89|171.2|168.8|171.29|168.89|171.2|168.8|0
1654136140000|2022-06-02 02:15:40|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1654136150000|2022-06-02 02:15:50|171.29|168.89|171.29|168.89|171.29|168.89|171.29|168.89|0
1654136160000|2022-06-02 02:16:00|171.2|168.8|171.29|168.89|171.29|168.89|171.2|168.8|0
1654136170000|2022-06-02 02:16:10|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1654136180000|2022-06-02 02:16:20|170.9|168.5|170.9|168.5|170.9|168.5|170.9|168.5|0
1654136190000|2022-06-02 02:16:30|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1654136220000|2022-06-02 02:17:00|171|168.6|171|168.6|171|168.6|170.7|168.3|0
1654136230000|2022-06-02 02:17:10|171.29|168.89|170.9|168.5|171.29|168.89|170.7|168.3|0
1654136240000|2022-06-02 02:17:20|170.8|168.4|170.7|168.3|170.9|168.5|170.7|168.3|0
1654136250000|2022-06-02 02:17:30|170.61|168.21|170.31|167.91|170.61|168.21|170.31|167.91|0
1654136260000|2022-06-02 02:17:40|170.12|167.72|170.02|167.62|170.12|167.72|169.73|167.33|0
1654136270000|2022-06-02 02:17:50|170.12|167.72|169.92|167.52|170.12|167.72|169.92|167.52|0
1654136280000|2022-06-02 02:18:00|169.73|167.33|170.31|167.91|170.31|167.91|169.73|167.33|0
1654136290000|2022-06-02 02:18:10|170.41|168.01|169.92|167.52|170.41|168.01|169.92|167.52|0
1654136300000|2022-06-02 02:18:20|169.73|167.33|169.92|167.52|169.92|167.52|169.73|167.33|0
1654136310000|2022-06-02 02:18:30|170.02|167.62|170.22|167.82|170.22|167.82|170.02|167.62|0
1654136320000|2022-06-02 02:18:40|170.02|167.62|169.83|167.43|170.02|167.62|169.83|167.43|0
1654136330000|2022-06-02 02:18:50|169.73|167.33|169.73|167.33|169.92|167.52|169.73|167.33|0
1654136340000|2022-06-02 02:19:00|169.53|167.13|169.73|167.33|169.73|167.33|169.53|167.13|0
1654136350000|2022-06-02 02:19:10|169.92|167.52|169.92|167.52|169.92|167.52|169.92|167.52|0
1654136360000|2022-06-02 02:19:20|170.02|167.62|170.11|167.71|170.11|167.71|170.02|167.62|0
1654136380000|2022-06-02 02:19:40|169.92|167.52|169.92|167.52|169.92|167.52|169.73|167.33|0
1654136390000|2022-06-02 02:19:50|170.02|167.62|169.92|167.52|170.5|168.1|169.92|167.52|0
1654136400000|2022-06-02 02:20:00|169.72|167.32|169.63|167.23|169.72|167.32|169.53|167.13|0
1654136410000|2022-06-02 02:20:10|169.53|167.13|169.72|167.32|169.72|167.32|169.53|167.13|0
1654136420000|2022-06-02 02:20:20|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1654136430000|2022-06-02 02:20:30|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1654136440000|2022-06-02 02:20:40|169.44|167.04|169.72|167.32|169.72|167.32|169.44|167.04|0
1654136450000|2022-06-02 02:20:50|169.53|167.13|169.72|167.32|169.72|167.32|169.53|167.13|0
1654136460000|2022-06-02 02:21:00|169.53|167.13|169.63|167.23|169.63|167.23|169.33|166.93|0
1654136470000|2022-06-02 02:21:10|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1654136480000|2022-06-02 02:21:20|169.72|167.32|169.53|167.13|169.72|167.32|169.53|167.13|0
1654136490000|2022-06-02 02:21:30|169.72|167.32|169.72|167.32|169.72|167.32|169.72|167.32|0
1654136500000|2022-06-02 02:21:40|169.82|167.42|170.02|167.62|170.02|167.62|169.82|167.42|0
1654136510000|2022-06-02 02:21:50|169.92|167.52|170.31|167.91|170.31|167.91|169.92|167.52|0
1654136520000|2022-06-02 02:22:00|170.41|168.01|170.41|168.01|170.5|168.1|170.41|168.01|0
1654136530000|2022-06-02 02:22:10|170.5|168.1|170.89|168.49|170.89|168.49|170.5|168.1|0
1654136540000|2022-06-02 02:22:20|170.7|168.3|170.7|168.3|170.7|168.3|170.7|168.3|0
1654136550000|2022-06-02 02:22:30|170.5|168.1|170.6|168.2|170.6|168.2|170.5|168.1|0
1654136560000|2022-06-02 02:22:40|170.7|168.3|170.89|168.49|170.89|168.49|170.7|168.3|0
1654136570000|2022-06-02 02:22:50|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1654136580000|2022-06-02 02:23:00|171.19|168.79|170.99|168.59|171.19|168.79|170.99|168.59|0
1654136590000|2022-06-02 02:23:10|171.09|168.69|171.09|168.69|171.28|168.88|171.09|168.69|0
1654136600000|2022-06-02 02:23:20|170.99|168.59|171.09|168.69|171.09|168.69|170.89|168.49|0
1654136620000|2022-06-02 02:23:40|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1654136630000|2022-06-02 02:23:50|170.89|168.49|170.8|168.4|170.89|168.49|170.8|168.4|0
1654136640000|2022-06-02 02:24:00|170.69|168.29|170.5|168.1|170.69|168.29|170.5|168.1|0
1654136650000|2022-06-02 02:24:10|170.3|167.9|170.3|167.9|170.41|168.01|170.3|167.9|0
1654136680000|2022-06-02 02:24:40|170.4|168|170.3|167.9|170.4|168|170.3|167.9|0
1654136690000|2022-06-02 02:24:50|170.11|167.71|170.3|167.9|170.3|167.9|170.11|167.71|0
1654136700000|2022-06-02 02:25:00|170.21|167.81|170.21|167.81|170.21|167.81|170.11|167.71|0
1654136710000|2022-06-02 02:25:10|170.3|167.9|170.11|167.71|170.3|167.9|170.11|167.71|0
1654136720000|2022-06-02 02:25:20|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1654136730000|2022-06-02 02:25:30|170.01|167.61|169.91|167.51|170.11|167.71|169.91|167.51|0
1654136740000|2022-06-02 02:25:40|169.82|167.42|169.72|167.32|169.82|167.42|169.72|167.32|0
1654136750000|2022-06-02 02:25:50|169.62|167.22|169.52|167.12|169.62|167.22|169.52|167.12|0
1654136760000|2022-06-02 02:26:00|169.72|167.32|169.91|167.51|169.91|167.51|169.62|167.22|0
1654136770000|2022-06-02 02:26:10|169.62|167.22|169.91|167.51|169.91|167.51|169.62|167.22|0
1654136780000|2022-06-02 02:26:20|170.11|167.71|170.11|167.71|170.11|167.71|170.11|167.71|0
1654136790000|2022-06-02 02:26:30|170.01|167.61|170.4|168|170.4|168|170.01|167.61|0
1654136800000|2022-06-02 02:26:40|170.3|167.9|170.5|168.1|170.5|168.1|170.3|167.9|0
1654136810000|2022-06-02 02:26:50|170.4|168|170.5|168.1|170.5|168.1|170.4|168|0
1654136820000|2022-06-02 02:27:00|170.4|168|170.5|168.1|170.5|168.1|170.4|168|0
1654136830000|2022-06-02 02:27:10|170.3|167.9|170.4|168|170.5|168.1|170.3|167.9|0
1654136840000|2022-06-02 02:27:20|170.3|167.9|170.4|168|170.4|168|170.3|167.9|0
1654136850000|2022-06-02 02:27:30|170.49|168.09|170.69|168.29|170.69|168.29|170.49|168.09|0
1654136860000|2022-06-02 02:27:40|170.89|168.49|170.69|168.29|170.89|168.49|170.69|168.29|0
1654136870000|2022-06-02 02:27:50|170.79|168.39|170.69|168.29|170.79|168.39|170.69|168.29|0
1654136880000|2022-06-02 02:28:00|170.79|168.39|170.88|168.48|170.88|168.48|170.69|168.29|0
1654136900000|2022-06-02 02:28:20|170.79|168.39|170.49|168.09|170.88|168.48|170.49|168.09|0
1654136910000|2022-06-02 02:28:30|170.6|168.2|170.69|168.29|170.69|168.29|170.49|168.09|0
1654136920000|2022-06-02 02:28:40|170.49|168.09|170.69|168.29|170.69|168.29|170.49|168.09|0
1654136930000|2022-06-02 02:28:50|170.49|168.09|170.49|168.09|170.59|168.19|170.49|168.09|0
1654136940000|2022-06-02 02:29:00|170.4|168|170.49|168.09|170.49|168.09|170.4|168|0
1654136960000|2022-06-02 02:29:20|170.69|168.29|170.69|168.29|170.88|168.48|170.69|168.29|0
1654136970000|2022-06-02 02:29:30|170.49|168.09|170.49|168.09|170.59|168.19|170.49|168.09|0
1654136980000|2022-06-02 02:29:40|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1654137000000|2022-06-02 02:30:00|170.1|167.7|170.2|167.8|170.2|167.8|170.01|167.61|0
1654137010000|2022-06-02 02:30:10|170.3|167.9|170.49|168.09|170.59|168.19|170.3|167.9|0
1654137020000|2022-06-02 02:30:20|170.1|167.7|170.3|167.9|170.3|167.9|170.1|167.7|0
1654137030000|2022-06-02 02:30:30|170.4|168|170.88|168.48|170.88|168.48|170.4|168|0
1654137040000|2022-06-02 02:30:40|170.69|168.29|170.79|168.39|170.79|168.39|170.69|168.29|0
1654137050000|2022-06-02 02:30:50|170.69|168.29|170.69|168.29|170.69|168.29|170.69|168.29|0
1654137060000|2022-06-02 02:31:00|170.49|168.09|170.3|167.9|170.49|168.09|170.3|167.9|0
1654137070000|2022-06-02 02:31:10|170.4|168|170.3|167.9|170.49|168.09|170.3|167.9|0
1654137080000|2022-06-02 02:31:20|170.2|167.8|170.2|167.8|170.2|167.8|170.2|167.8|0
1654137090000|2022-06-02 02:31:30|170.1|167.7|170.01|167.61|170.1|167.7|169.91|167.51|0
1654137100000|2022-06-02 02:31:40|169.52|167.12|169.52|167.12|169.71|167.31|169.42|167.02|0
1654137110000|2022-06-02 02:31:50|169.32|166.92|169.23|166.83|169.32|166.92|169.23|166.83|0
1654137120000|2022-06-02 02:32:00|169.32|166.92|169.42|167.02|169.42|167.02|169.23|166.83|0
1654137130000|2022-06-02 02:32:10|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1654137140000|2022-06-02 02:32:20|169.42|167.02|169.52|167.12|169.52|167.12|169.32|166.92|0
1654137150000|2022-06-02 02:32:30|169.51|167.11|169.13|166.73|169.51|167.11|169.13|166.73|0
1654137160000|2022-06-02 02:32:40|169.42|167.02|169.32|166.92|169.51|167.11|169.32|166.92|0
1654137170000|2022-06-02 02:32:50|169.23|166.83|168.93|166.53|169.23|166.83|168.93|166.53|0
1654137180000|2022-06-02 02:33:00|169.13|166.73|168.93|166.53|169.13|166.73|168.93|166.53|0
1654137190000|2022-06-02 02:33:10|169.13|166.73|169.51|167.11|169.51|167.11|168.93|166.53|0
1654137200000|2022-06-02 02:33:20|169.71|167.31|169.51|167.11|169.71|167.31|169.42|167.02|0
1654137210000|2022-06-02 02:33:30|169.32|166.92|169.12|166.72|169.32|166.92|169.12|166.72|0
1654137220000|2022-06-02 02:33:40|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1654137230000|2022-06-02 02:33:50|169.23|166.83|169.32|166.92|169.32|166.92|169.23|166.83|0
1654137240000|2022-06-02 02:34:00|169.51|167.11|169.61|167.21|169.61|167.21|169.51|167.11|0
1654137250000|2022-06-02 02:34:10|169.51|167.11|169.51|167.11|169.61|167.21|169.51|167.11|0
1654137260000|2022-06-02 02:34:20|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1654137270000|2022-06-02 02:34:30|169.12|166.72|169.32|166.92|169.32|166.92|169.12|166.72|0
1654137280000|2022-06-02 02:34:40|169.12|166.72|169.32|166.92|169.32|166.92|169.12|166.72|0
1654137290000|2022-06-02 02:34:50|169.22|166.82|169.12|166.72|169.22|166.82|169.12|166.72|0
1654137300000|2022-06-02 02:35:00|169.32|166.92|169.22|166.82|169.32|166.92|169.22|166.82|0
1654137310000|2022-06-02 02:35:10|169.32|166.92|169.51|167.11|169.51|167.11|169.22|166.82|0
1654137320000|2022-06-02 02:35:20|169.61|167.21|169.71|167.31|169.71|167.31|169.61|167.21|0
1654137330000|2022-06-02 02:35:30|169.61|167.21|169.71|167.31|169.81|167.41|169.61|167.21|0
1654137340000|2022-06-02 02:35:40|169.81|167.41|170.1|167.7|170.1|167.7|169.81|167.41|0
1654137350000|2022-06-02 02:35:50|170|167.6|169.9|167.5|170|167.6|169.9|167.5|0
1654137360000|2022-06-02 02:36:00|169.81|167.41|170.09|167.69|170.09|167.69|169.81|167.41|0
1654137370000|2022-06-02 02:36:10|170|167.6|170.09|167.69|170.29|167.89|170|167.6|0
1654137380000|2022-06-02 02:36:20|170.2|167.8|170.09|167.69|170.2|167.8|170.09|167.69|0
1654137390000|2022-06-02 02:36:30|169.9|167.5|169.9|167.5|170|167.6|169.9|167.5|0
1654137410000|2022-06-02 02:36:50|169.7|167.3|169.51|167.11|169.7|167.3|169.51|167.11|0
1654137420000|2022-06-02 02:37:00|169.61|167.21|169.51|167.11|169.61|167.21|169.42|167.02|0
1654137430000|2022-06-02 02:37:10|169.31|166.91|168.93|166.53|169.31|166.91|168.93|166.53|0
1654137440000|2022-06-02 02:37:20|169.12|166.72|169.22|166.82|169.22|166.82|169.12|166.72|0
1654137450000|2022-06-02 02:37:30|169.31|166.91|169.42|167.02|169.42|167.02|169.31|166.91|0
1654137460000|2022-06-02 02:37:40|169.51|167.11|169.7|167.3|169.7|167.3|169.51|167.11|0
1654137470000|2022-06-02 02:37:50|169.61|167.21|169.7|167.3|169.7|167.3|169.51|167.11|0
1654137480000|2022-06-02 02:38:00|169.9|167.5|169.7|167.3|169.9|167.5|169.7|167.3|0
1654137490000|2022-06-02 02:38:10|169.9|167.5|169.51|167.11|169.9|167.5|169.51|167.11|0
1654137500000|2022-06-02 02:38:20|169.41|167.01|169.31|166.91|169.41|167.01|169.12|166.72|0
1654137510000|2022-06-02 02:38:30|169.41|167.01|169.51|167.11|169.51|167.11|169.41|167.01|0
1654137520000|2022-06-02 02:38:40|169.31|166.91|169.31|166.91|169.41|167.01|169.31|166.91|0
1654137530000|2022-06-02 02:38:50|169.41|167.01|169.7|167.3|169.8|167.4|169.41|167.01|0
1654137540000|2022-06-02 02:39:00|169.51|167.11|169.9|167.5|169.9|167.5|169.51|167.11|0
1654137550000|2022-06-02 02:39:10|170|167.6|170.09|167.69|170.09|167.69|170|167.6|0
1654137560000|2022-06-02 02:39:20|170|167.6|170.09|167.69|170.09|167.69|170|167.6|0
1654137570000|2022-06-02 02:39:30|170.39|167.99|170.48|168.08|170.48|168.08|170.39|167.99|0
1654137580000|2022-06-02 02:39:40|170.58|168.18|171.46|169.06|171.46|169.06|170.58|168.18|0
1654137590000|2022-06-02 02:39:50|171.07|168.67|170.87|168.47|171.07|168.67|170.87|168.47|0
1654137600000|2022-06-02 02:40:00|171.26|168.86|171.65|169.25|171.65|169.25|171.07|168.67|0
1654137610000|2022-06-02 02:40:10|171.75|169.35|171.85|169.45|171.85|169.45|171.65|169.25|0
1654137620000|2022-06-02 02:40:20|172.24|169.84|172.24|169.84|172.24|169.84|172.04|169.64|0
1654137630000|2022-06-02 02:40:30|172.14|169.74|172.04|169.64|172.14|169.74|172.04|169.64|0
1654137640000|2022-06-02 02:40:40|171.75|169.35|171.85|169.45|171.85|169.45|171.75|169.35|0
1654137650000|2022-06-02 02:40:50|171.65|169.25|171.65|169.25|171.85|169.45|171.65|169.25|0
1654137660000|2022-06-02 02:41:00|171.56|169.16|171.45|169.05|171.75|169.35|171.45|169.05|0
1654137670000|2022-06-02 02:41:10|171.65|169.25|171.56|169.16|171.65|169.25|171.56|169.16|0
1654137680000|2022-06-02 02:41:20|171.36|168.96|171.45|169.05|171.45|169.05|171.36|168.96|0
1654137690000|2022-06-02 02:41:30|171.65|169.25|171.65|169.25|171.65|169.25|171.65|169.25|0
1654137700000|2022-06-02 02:41:40|171.56|169.16|171.45|169.05|171.56|169.16|171.45|169.05|0
1654137710000|2022-06-02 02:41:50|171.65|169.25|171.65|169.25|171.65|169.25|171.45|169.05|0
1654137720000|2022-06-02 02:42:00|171.75|169.35|171.85|169.45|171.85|169.45|171.75|169.35|0
1654137730000|2022-06-02 02:42:10|171.75|169.35|171.45|169.05|171.75|169.35|171.36|168.96|0
1654137740000|2022-06-02 02:42:20|171.56|169.16|171.26|168.86|171.56|169.16|171.26|168.86|0
1654137750000|2022-06-02 02:42:30|171.36|168.96|171.65|169.25|171.65|169.25|171.36|168.96|0
1654137760000|2022-06-02 02:42:40|171.45|169.05|171.65|169.25|171.75|169.35|171.45|169.05|0
1654137770000|2022-06-02 02:42:50|171.75|169.35|171.75|169.35|171.84|169.44|171.65|169.25|0
1654137780000|2022-06-02 02:43:00|171.65|169.25|171.84|169.44|171.84|169.44|171.65|169.25|0
1654137790000|2022-06-02 02:43:10|172.04|169.64|172.24|169.84|172.24|169.84|172.04|169.64|0
1654137800000|2022-06-02 02:43:20|172.53|170.13|172.63|170.23|172.63|170.23|172.53|170.13|0
1654137810000|2022-06-02 02:43:30|172.82|170.42|172.82|170.42|172.82|170.42|172.82|170.42|0
1654137830000|2022-06-02 02:43:50|172.63|170.23|172.63|170.23|172.63|170.23|172.63|170.23|0
1654137840000|2022-06-02 02:44:00|172.53|170.13|172.43|170.03|172.53|170.13|172.43|170.03|0
1654137850000|2022-06-02 02:44:10|172.63|170.23|172.63|170.23|172.82|170.42|172.63|170.23|0
1654137860000|2022-06-02 02:44:20|172.82|170.42|172.63|170.23|172.82|170.42|172.63|170.23|0
1654137870000|2022-06-02 02:44:30|172.82|170.42|172.82|170.42|172.82|170.42|172.73|170.33|0
1654137880000|2022-06-02 02:44:40|172.63|170.23|172.63|170.23|172.63|170.23|172.63|170.23|0
1654137890000|2022-06-02 02:44:50|172.73|170.33|172.63|170.23|172.82|170.42|172.63|170.23|0
1654137900000|2022-06-02 02:45:00|172.73|170.33|172.63|170.23|172.73|170.33|172.63|170.23|0
1654137910000|2022-06-02 02:45:10|172.82|170.42|172.82|170.42|172.82|170.42|172.73|170.33|0
1654137920000|2022-06-02 02:45:20|172.73|170.33|172.62|170.22|172.73|170.33|172.62|170.22|0
1654137930000|2022-06-02 02:45:30|172.43|170.03|172.62|170.22|172.62|170.22|172.43|170.03|0
1654137940000|2022-06-02 02:45:40|172.43|170.03|172.23|169.83|172.43|170.03|172.23|169.83|0
1654137950000|2022-06-02 02:45:50|172.43|170.03|172.62|170.22|172.62|170.22|172.43|170.03|0
1654137960000|2022-06-02 02:46:00|172.43|170.03|172.43|170.03|172.43|170.03|172.43|170.03|0
1654137980000|2022-06-02 02:46:20|172.53|170.13|172.73|170.33|172.73|170.33|172.53|170.13|0
1654137990000|2022-06-02 02:46:30|172.82|170.42|173.02|170.62|173.02|170.62|172.82|170.42|0
1654138000000|2022-06-02 02:46:40|173.21|170.81|173.02|170.62|173.21|170.81|173.02|170.62|0
1654138010000|2022-06-02 02:46:50|172.82|170.42|172.73|170.33|172.82|170.42|172.62|170.22|0
1654138020000|2022-06-02 02:47:00|172.62|170.22|172.43|170.03|172.62|170.22|172.43|170.03|0
1654138030000|2022-06-02 02:47:10|172.62|170.22|172.43|170.03|172.62|170.22|172.43|170.03|0
1654138040000|2022-06-02 02:47:20|172.62|170.22|172.43|170.03|172.62|170.22|172.43|170.03|0
1654138050000|2022-06-02 02:47:30|172.62|170.22|172.23|169.83|172.62|170.22|172.23|169.83|0
1654138060000|2022-06-02 02:47:40|172.03|169.63|172.23|169.83|172.23|169.83|172.03|169.63|0
1654138070000|2022-06-02 02:47:50|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1654138080000|2022-06-02 02:48:00|171.94|169.54|171.84|169.44|171.94|169.54|171.74|169.34|0
1654138090000|2022-06-02 02:48:10|172.03|169.63|172.23|169.83|172.23|169.83|172.03|169.63|0
1654138100000|2022-06-02 02:48:20|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1654138120000|2022-06-02 02:48:40|171.94|169.54|172.23|169.83|172.23|169.83|171.94|169.54|0
1654138130000|2022-06-02 02:48:50|172.03|169.63|171.94|169.54|172.03|169.63|171.94|169.54|0
1654138140000|2022-06-02 02:49:00|171.84|169.44|171.84|169.44|171.84|169.44|171.84|169.44|0
1654138150000|2022-06-02 02:49:10|171.94|169.54|171.84|169.44|171.94|169.54|171.84|169.44|0
1654138160000|2022-06-02 02:49:20|171.64|169.24|171.64|169.24|171.64|169.24|171.64|169.24|0
1654138170000|2022-06-02 02:49:30|171.74|169.34|171.64|169.24|171.74|169.34|171.64|169.24|0
1654138180000|2022-06-02 02:49:40|171.84|169.44|171.25|168.85|171.84|169.44|171.25|168.85|0
1654138190000|2022-06-02 02:49:50|171.05|168.65|171.25|168.85|171.25|168.85|170.66|168.26|0
1654138200000|2022-06-02 02:50:00|171.16|168.76|171.15|168.75|171.25|168.85|171.15|168.75|0
1654138210000|2022-06-02 02:50:10|171.05|168.65|171.25|168.85|171.25|168.85|171.05|168.65|0
1654138220000|2022-06-02 02:50:20|171.44|169.04|171.64|169.24|171.64|169.24|171.44|169.04|0
1654138230000|2022-06-02 02:50:30|171.74|169.34|171.74|169.34|171.83|169.43|171.74|169.34|0
1654138240000|2022-06-02 02:50:40|171.55|169.15|171.64|169.24|171.64|169.24|171.55|169.15|0
1654138250000|2022-06-02 02:50:50|171.83|169.43|171.64|169.24|171.83|169.43|171.64|169.24|0
1654138260000|2022-06-02 02:51:00|171.83|169.43|171.83|169.43|171.83|169.43|171.74|169.34|0
1654138280000|2022-06-02 02:51:20|171.74|169.34|172.23|169.83|172.23|169.83|171.64|169.24|0
1654138290000|2022-06-02 02:51:30|172.13|169.73|172.13|169.73|172.23|169.83|171.94|169.54|0
1654138300000|2022-06-02 02:51:40|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1654138310000|2022-06-02 02:51:50|172.23|169.83|172.23|169.83|172.23|169.83|172.13|169.73|0
1654138320000|2022-06-02 02:52:00|172.42|170.02|172.42|170.02|172.52|170.12|172.42|170.02|0
1654138330000|2022-06-02 02:52:10|172.33|169.93|171.93|169.53|172.33|169.93|171.93|169.53|0
1654138340000|2022-06-02 02:52:20|171.83|169.43|171.64|169.24|171.83|169.43|171.64|169.24|0
1654138350000|2022-06-02 02:52:30|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1654138360000|2022-06-02 02:52:40|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1654138370000|2022-06-02 02:52:50|172.13|169.73|172.22|169.82|172.22|169.82|172.03|169.63|0
1654138390000|2022-06-02 02:53:10|172.13|169.73|172.22|169.82|172.22|169.82|172.03|169.63|0
1654138400000|2022-06-02 02:53:20|172.13|169.73|172.13|169.73|172.13|169.73|172.13|169.73|0
1654138410000|2022-06-02 02:53:30|172.22|169.82|172.22|169.82|172.22|169.82|172.22|169.82|0
1654138440000|2022-06-02 02:54:00|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1654138450000|2022-06-02 02:54:10|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1654138470000|2022-06-02 02:54:30|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1654138480000|2022-06-02 02:54:40|172.13|169.73|172.03|169.63|172.13|169.73|171.93|169.53|0
1654138490000|2022-06-02 02:54:50|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1654138500000|2022-06-02 02:55:00|172.03|169.63|172.13|169.73|172.13|169.73|171.93|169.53|0
1654138510000|2022-06-02 02:55:10|172.03|169.63|171.44|169.04|172.03|169.63|171.44|169.04|0
1654138520000|2022-06-02 02:55:20|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1654138530000|2022-06-02 02:55:30|171.44|169.04|171.15|168.75|171.44|169.04|171.15|168.75|0
1654138540000|2022-06-02 02:55:40|171.05|168.65|171.24|168.84|171.24|168.84|171.05|168.65|0
1654138550000|2022-06-02 02:55:50|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1654138560000|2022-06-02 02:56:00|171.63|169.23|171.83|169.43|171.83|169.43|171.63|169.23|0
1654138570000|2022-06-02 02:56:10|172.02|169.62|172.42|170.02|172.42|170.02|172.02|169.62|0
1654138580000|2022-06-02 02:56:20|172.22|169.82|172.42|170.02|172.42|170.02|172.22|169.82|0
1654138590000|2022-06-02 02:56:30|172.52|170.12|172.02|169.62|172.52|170.12|172.02|169.62|0
1654138600000|2022-06-02 02:56:40|171.83|169.43|171.63|169.23|171.83|169.43|171.63|169.23|0
1654138610000|2022-06-02 02:56:50|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1654138620000|2022-06-02 02:57:00|171.73|169.33|171.63|169.23|171.73|169.33|171.63|169.23|0
1654138630000|2022-06-02 02:57:10|171.83|169.43|171.83|169.43|171.93|169.53|171.83|169.43|0
1654138640000|2022-06-02 02:57:20|171.93|169.53|172.02|169.62|172.02|169.62|171.83|169.43|0
1654138650000|2022-06-02 02:57:30|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1654138660000|2022-06-02 02:57:40|172.52|170.12|172.81|170.41|172.81|170.41|172.52|170.12|0
1654138670000|2022-06-02 02:57:50|172.61|170.21|173.1|170.7|173.1|170.7|172.61|170.21|0
1654138680000|2022-06-02 02:58:00|173.4|171|172.81|170.41|173.4|171|172.81|170.41|0
1654138690000|2022-06-02 02:58:10|172.91|170.51|173|170.6|173|170.6|172.91|170.51|0
1654138700000|2022-06-02 02:58:20|173.4|171|173.39|170.99|173.4|171|173.3|170.9|0
1654138710000|2022-06-02 02:58:30|173.59|171.19|173.79|171.39|173.89|171.49|173.5|171.1|0
1654138720000|2022-06-02 02:58:40|173.69|171.29|174.18|171.78|174.18|171.78|173.69|171.29|0
1654138730000|2022-06-02 02:58:50|174.09|171.69|173.98|171.58|174.09|171.69|173.98|171.58|0
1654138740000|2022-06-02 02:59:00|173.89|171.49|173.79|171.39|173.98|171.58|173.79|171.39|0
1654138750000|2022-06-02 02:59:10|173.98|171.58|174.18|171.78|174.18|171.78|173.98|171.58|0
1654138760000|2022-06-02 02:59:20|173.98|171.58|173.98|171.58|173.98|171.58|173.98|171.58|0
1654138770000|2022-06-02 02:59:30|174.18|171.78|173.98|171.58|174.18|171.78|173.98|171.58|0
1654138780000|2022-06-02 02:59:40|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1654138790000|2022-06-02 02:59:50|173.98|171.58|173.89|171.49|173.98|171.58|173.79|171.39|0
1654138800000|2022-06-02 03:00:00|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1654138810000|2022-06-02 03:00:10|173.89|171.49|173.89|171.49|173.89|171.49|173.79|171.39|0
1654138820000|2022-06-02 03:00:20|173.79|171.39|173.89|171.49|173.89|171.49|173.79|171.39|0
1654138830000|2022-06-02 03:00:30|173.79|171.39|173.98|171.58|173.98|171.58|173.79|171.39|0
1654138840000|2022-06-02 03:00:40|173.89|171.49|173.49|171.09|173.89|171.49|173.39|170.99|0
1654138850000|2022-06-02 03:00:50|173.2|170.8|173.1|170.7|173.3|170.9|173.1|170.7|0
1654138860000|2022-06-02 03:01:00|173.2|170.8|173.59|171.19|173.59|171.19|173.2|170.8|0
1654138880000|2022-06-02 03:01:20|173.98|171.58|173.49|171.09|173.98|171.58|173.39|170.99|0
1654138890000|2022-06-02 03:01:30|173.39|170.99|173.39|170.99|173.39|170.99|173.39|170.99|0
1654138900000|2022-06-02 03:01:40|173.19|170.79|173.19|170.79|173.39|170.99|173.19|170.79|0
1654138910000|2022-06-02 03:01:50|173.1|170.7|173.19|170.79|173.19|170.79|173.1|170.7|0
1654138920000|2022-06-02 03:02:00|173.1|170.7|173.1|170.7|173.19|170.79|173.1|170.7|0
1654138930000|2022-06-02 03:02:10|173|170.6|172.8|170.4|173|170.6|172.8|170.4|0
1654138940000|2022-06-02 03:02:20|173|170.6|173|170.6|173|170.6|173|170.6|0
1654138950000|2022-06-02 03:02:30|172.71|170.31|172.6|170.2|172.71|170.31|172.6|170.2|0
1654138960000|2022-06-02 03:02:40|172.51|170.11|172.8|170.4|172.8|170.4|172.51|170.11|0
1654138970000|2022-06-02 03:02:50|172.71|170.31|172.8|170.4|172.8|170.4|172.6|170.2|0
1654138990000|2022-06-02 03:03:10|172.6|170.2|173.19|170.79|173.19|170.79|172.6|170.2|0
1654139000000|2022-06-02 03:03:20|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1654139010000|2022-06-02 03:03:30|173.39|170.99|173.39|170.99|173.39|170.99|173.39|170.99|0
1654139030000|2022-06-02 03:03:50|173.59|171.19|173.39|170.99|173.59|171.19|173.39|170.99|0
1654139040000|2022-06-02 03:04:00|173.58|171.18|173.49|171.09|173.58|171.18|173.49|171.09|0
1654139050000|2022-06-02 03:04:10|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1654139060000|2022-06-02 03:04:20|173.19|170.79|173.58|171.18|173.58|171.18|173.19|170.79|0
1654139070000|2022-06-02 03:04:30|173.39|170.99|173.58|171.18|173.58|171.18|173.39|170.99|0
1654139090000|2022-06-02 03:04:50|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1654139100000|2022-06-02 03:05:00|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1654139120000|2022-06-02 03:05:20|173.29|170.89|173.19|170.79|173.29|170.89|173.19|170.79|0
1654139130000|2022-06-02 03:05:30|172.99|170.59|172.4|170|172.99|170.59|172.4|170|0
1654139140000|2022-06-02 03:05:40|172.21|169.81|172.01|169.61|172.21|169.81|171.62|169.22|0
1654139150000|2022-06-02 03:05:50|172.31|169.91|172.21|169.81|172.31|169.91|172.21|169.81|0
1654139160000|2022-06-02 03:06:00|172.31|169.91|172.31|169.91|172.4|170|172.31|169.91|0
1654139170000|2022-06-02 03:06:10|172.21|169.81|172.21|169.81|172.21|169.81|172.11|169.71|0
1654139180000|2022-06-02 03:06:20|173.88|171.48|173.78|171.38|173.88|171.48|173.78|171.38|0
1654139190000|2022-06-02 03:06:30|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1654139200000|2022-06-02 03:06:40|173.49|171.09|173.49|171.09|173.49|171.09|173.49|171.09|0
1654139210000|2022-06-02 03:06:50|173.58|171.18|173.68|171.28|173.68|171.28|173.38|170.98|0
1654139220000|2022-06-02 03:07:00|173.58|171.18|173.38|170.98|173.58|171.18|173.38|170.98|0
1654139230000|2022-06-02 03:07:10|173.29|170.89|173.38|170.98|173.38|170.98|173.19|170.79|0
1654139250000|2022-06-02 03:07:30|173.19|170.79|173.19|170.79|173.19|170.79|173.19|170.79|0
1654139270000|2022-06-02 03:07:50|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1654139280000|2022-06-02 03:08:00|173.29|170.89|173.19|170.79|173.38|170.98|173.19|170.79|0
1654139300000|2022-06-02 03:08:20|173.29|170.89|173.38|170.98|173.38|170.98|173.29|170.89|0
1654139310000|2022-06-02 03:08:30|173.49|171.09|173.58|171.18|173.58|171.18|173.38|170.98|0
1654139330000|2022-06-02 03:08:50|173.38|170.98|173.58|171.18|173.58|171.18|173.38|170.98|0
1654139340000|2022-06-02 03:09:00|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1654139350000|2022-06-02 03:09:10|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1654139370000|2022-06-02 03:09:30|173.38|170.98|173.48|171.08|173.48|171.08|173.38|170.98|0
1654139380000|2022-06-02 03:09:40|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1654139400000|2022-06-02 03:10:00|173.48|171.08|173.88|171.48|173.88|171.48|173.38|170.98|0
1654139410000|2022-06-02 03:10:10|173.77|171.37|173.88|171.48|173.88|171.48|173.77|171.37|0
1654139420000|2022-06-02 03:10:20|173.77|171.37|173.77|171.37|173.97|171.57|173.77|171.37|0
1654139430000|2022-06-02 03:10:30|173.88|171.48|173.77|171.37|173.88|171.48|173.77|171.37|0
1654139450000|2022-06-02 03:10:50|173.68|171.28|173.68|171.28|173.77|171.37|173.68|171.28|0
1654139460000|2022-06-02 03:11:00|173.77|171.37|173.77|171.37|173.77|171.37|173.77|171.37|0
1654139470000|2022-06-02 03:11:10|173.68|171.28|173.68|171.28|173.68|171.28|173.68|171.28|0
1654139480000|2022-06-02 03:11:20|173.77|171.37|173.58|171.18|173.77|171.37|173.58|171.18|0
1654139490000|2022-06-02 03:11:30|173.77|171.37|173.77|171.37|173.97|171.57|173.77|171.37|0
1654139510000|2022-06-02 03:11:50|173.97|171.57|173.97|171.57|173.97|171.57|173.97|171.57|0
1654139520000|2022-06-02 03:12:00|174.17|171.77|174.17|171.77|174.17|171.77|174.17|171.77|0
1654139530000|2022-06-02 03:12:10|174.36|171.96|174.36|171.96|174.36|171.96|174.36|171.96|0
1654139540000|2022-06-02 03:12:20|174.56|172.16|174.95|172.55|174.95|172.55|174.36|171.96|0
1654139550000|2022-06-02 03:12:30|175.06|172.66|174.95|172.55|175.06|172.66|174.95|172.55|0
1654139560000|2022-06-02 03:12:40|175.15|172.75|174.95|172.55|175.15|172.75|174.95|172.55|0
1654139570000|2022-06-02 03:12:50|174.56|172.16|174.46|172.06|174.56|172.16|174.36|171.96|0
1654139590000|2022-06-02 03:13:10|174.95|172.55|174.76|172.36|174.95|172.55|174.76|172.36|0
1654139600000|2022-06-02 03:13:20|174.86|172.46|174.95|172.55|174.95|172.55|174.86|172.46|0
1654139610000|2022-06-02 03:13:30|175.06|172.66|174.95|172.55|175.06|172.66|174.95|172.55|0
1654139620000|2022-06-02 03:13:40|174.86|172.46|174.76|172.36|174.86|172.46|174.76|172.36|0
1654139630000|2022-06-02 03:13:50|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1654139640000|2022-06-02 03:14:00|174.76|172.36|174.76|172.36|174.86|172.46|174.76|172.36|0
1654139650000|2022-06-02 03:14:10|174.86|172.46|174.75|172.35|174.86|172.46|174.75|172.35|0
1654139670000|2022-06-02 03:14:30|174.56|172.16|174.36|171.96|174.56|172.16|174.36|171.96|0
1654139680000|2022-06-02 03:14:40|174.16|171.76|174.16|171.76|174.36|171.96|174.16|171.76|0
1654139690000|2022-06-02 03:14:50|174.36|171.96|174.36|171.96|174.36|171.96|174.36|171.96|0
1654139700000|2022-06-02 03:15:00|174.26|171.86|174.16|171.76|174.26|171.86|174.16|171.76|0
1654139710000|2022-06-02 03:15:10|174.26|171.86|174.16|171.76|174.26|171.86|174.16|171.76|0
1654139720000|2022-06-02 03:15:20|174.07|171.67|174.16|171.76|174.16|171.76|173.97|171.57|0
1654139730000|2022-06-02 03:15:30|173.87|171.47|173.96|171.56|173.96|171.56|173.87|171.47|0
1654139740000|2022-06-02 03:15:40|173.87|171.47|173.77|171.37|173.87|171.47|173.77|171.37|0
1654139760000|2022-06-02 03:16:00|173.96|171.56|173.77|171.37|173.96|171.56|173.77|171.37|0
1654139770000|2022-06-02 03:16:10|173.87|171.47|173.96|171.56|173.96|171.56|173.87|171.47|0
1654139780000|2022-06-02 03:16:20|173.87|171.47|173.77|171.37|173.87|171.47|173.77|171.37|0
1654139800000|2022-06-02 03:16:40|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1654139810000|2022-06-02 03:16:50|173.48|171.08|173.48|171.08|173.48|171.08|173.37|170.97|0
1654139820000|2022-06-02 03:17:00|173.37|170.97|173.57|171.17|173.57|171.17|173.37|170.97|0
1654139830000|2022-06-02 03:17:10|173.67|171.27|173.47|171.07|173.77|171.37|173.47|171.07|0
1654139840000|2022-06-02 03:17:20|173.57|171.17|173.87|171.47|173.87|171.47|173.57|171.17|0
1654139850000|2022-06-02 03:17:30|173.96|171.56|173.67|171.27|173.96|171.56|173.67|171.27|0
1654139860000|2022-06-02 03:17:40|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1654139870000|2022-06-02 03:17:50|173.67|171.27|173.57|171.17|173.77|171.37|173.57|171.17|0
1654139880000|2022-06-02 03:18:00|173.67|171.27|173.67|171.27|173.67|171.27|173.67|171.27|0
1654139890000|2022-06-02 03:18:10|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1654139900000|2022-06-02 03:18:20|173.37|170.97|173.28|170.88|173.47|171.07|173.28|170.88|0
1654139910000|2022-06-02 03:18:30|173.17|170.77|173.17|170.77|173.17|170.77|172.88|170.48|0
1654139920000|2022-06-02 03:18:40|172.98|170.58|172.98|170.58|173.08|170.68|172.98|170.58|0
1654139930000|2022-06-02 03:18:50|172.78|170.38|172.98|170.58|172.98|170.58|172.78|170.38|0
1654139940000|2022-06-02 03:19:00|173.08|170.68|173.17|170.77|173.17|170.77|173.08|170.68|0
1654139950000|2022-06-02 03:19:10|173.37|170.97|173.47|171.07|173.47|171.07|173.37|170.97|0
1654139970000|2022-06-02 03:19:30|173.57|171.17|173.76|171.36|173.76|171.36|173.57|171.17|0
1654139980000|2022-06-02 03:19:40|173.96|171.56|173.57|171.17|173.96|171.56|173.57|171.17|0
1654139990000|2022-06-02 03:19:50|173.67|171.27|173.57|171.17|173.67|171.27|173.57|171.17|0
1654140000000|2022-06-02 03:20:00|173.47|171.07|173.37|170.97|173.47|171.07|173.37|170.97|0
1654140010000|2022-06-02 03:20:10|173.17|170.77|172.98|170.58|173.17|170.77|172.98|170.58|0
1654140030000|2022-06-02 03:20:30|173.08|170.68|172.98|170.58|173.08|170.68|172.98|170.58|0
1654140040000|2022-06-02 03:20:40|172.78|170.38|172.78|170.38|172.88|170.48|172.78|170.38|0
1654140050000|2022-06-02 03:20:50|172.68|170.28|172.78|170.38|172.78|170.38|172.68|170.28|0
1654140060000|2022-06-02 03:21:00|172.58|170.18|172.78|170.38|172.78|170.38|172.58|170.18|0
1654140080000|2022-06-02 03:21:20|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654140100000|2022-06-02 03:21:40|173.17|170.77|173.17|170.77|173.17|170.77|173.17|170.77|0
1654140120000|2022-06-02 03:22:00|173.08|170.68|172.97|170.57|173.08|170.68|172.88|170.48|0
1654140130000|2022-06-02 03:22:10|173.17|170.77|173.17|170.77|173.17|170.77|173.17|170.77|0
1654140140000|2022-06-02 03:22:20|172.88|170.48|172.97|170.57|172.97|170.57|172.78|170.38|0
1654140160000|2022-06-02 03:22:40|172.88|170.48|172.97|170.57|172.97|170.57|172.78|170.38|0
1654140170000|2022-06-02 03:22:50|172.78|170.38|172.97|170.57|172.97|170.57|172.78|170.38|0
1654140180000|2022-06-02 03:23:00|172.78|170.38|172.78|170.38|172.78|170.38|172.78|170.38|0
1654140200000|2022-06-02 03:23:20|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654140210000|2022-06-02 03:23:30|173.17|170.77|173.37|170.97|173.37|170.97|173.07|170.67|0
1654140220000|2022-06-02 03:23:40|173.36|170.96|173.36|170.96|173.36|170.96|173.36|170.96|0
1654140230000|2022-06-02 03:23:50|173.27|170.87|172.97|170.57|173.27|170.87|172.97|170.57|0
1654140240000|2022-06-02 03:24:00|173.07|170.67|173.27|170.87|173.27|170.87|173.07|170.67|0
1654140250000|2022-06-02 03:24:10|173.17|170.77|173.27|170.87|173.27|170.87|173.17|170.77|0
1654140260000|2022-06-02 03:24:20|173.17|170.77|173.27|170.87|173.27|170.87|173.17|170.77|0
1654140280000|2022-06-02 03:24:40|173.36|170.96|173.36|170.96|173.36|170.96|173.36|170.96|0
1654140300000|2022-06-02 03:25:00|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1654140310000|2022-06-02 03:25:10|173.17|170.77|173.36|170.96|173.36|170.96|173.17|170.77|0
1654140320000|2022-06-02 03:25:20|173.27|170.87|173.17|170.77|173.27|170.87|173.17|170.77|0
1654140340000|2022-06-02 03:25:40|173.27|170.87|173.56|171.16|173.56|171.16|173.27|170.87|0
1654140350000|2022-06-02 03:25:50|173.36|170.96|173.17|170.77|173.36|170.96|173.17|170.77|0
1654140370000|2022-06-02 03:26:10|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654140380000|2022-06-02 03:26:20|173.07|170.67|173.17|170.77|173.17|170.77|173.07|170.67|0
1654140390000|2022-06-02 03:26:30|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1654140400000|2022-06-02 03:26:40|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1654140410000|2022-06-02 03:26:50|172.97|170.57|173.07|170.67|173.07|170.67|172.97|170.57|0
1654140420000|2022-06-02 03:27:00|173.16|170.76|173.16|170.76|173.16|170.76|172.97|170.57|0
1654140430000|2022-06-02 03:27:10|172.97|170.57|173.16|170.76|173.16|170.76|172.97|170.57|0
1654140450000|2022-06-02 03:27:30|173.36|170.96|173.36|170.96|173.36|170.96|173.36|170.96|0
1654140460000|2022-06-02 03:27:40|173.56|171.16|173.56|171.16|173.56|171.16|173.56|171.16|0
1654140470000|2022-06-02 03:27:50|173.36|170.96|173.16|170.76|173.36|170.96|173.16|170.76|0
1654140480000|2022-06-02 03:28:00|173.36|170.96|173.36|170.96|173.36|170.96|173.36|170.96|0
1654140500000|2022-06-02 03:28:20|173.56|171.16|173.46|171.06|173.56|171.16|173.46|171.06|0
1654140510000|2022-06-02 03:28:30|173.56|171.16|173.56|171.16|173.56|171.16|173.56|171.16|0
1654140520000|2022-06-02 03:28:40|173.75|171.35|173.36|170.96|173.75|171.35|173.36|170.96|0
1654140530000|2022-06-02 03:28:50|173.46|171.06|173.56|171.16|173.56|171.16|173.46|171.06|0
1654140550000|2022-06-02 03:29:10|173.36|170.96|173.56|171.16|173.56|171.16|173.36|170.96|0
1654140560000|2022-06-02 03:29:20|173.55|171.15|173.36|170.96|173.55|171.15|173.36|170.96|0
1654140570000|2022-06-02 03:29:30|173.16|170.76|173.36|170.96|173.36|170.96|173.16|170.76|0
1654140580000|2022-06-02 03:29:40|173.26|170.86|173.46|171.06|173.46|171.06|173.26|170.86|0
1654140590000|2022-06-02 03:29:50|173.55|171.15|173.55|171.15|173.55|171.15|173.55|171.15|0
1654140600000|2022-06-02 03:30:00|173.46|171.06|173.16|170.76|173.46|171.06|173.16|170.76|0
1654140610000|2022-06-02 03:30:10|172.96|170.56|172.96|170.56|173.16|170.76|172.96|170.56|0
1654140630000|2022-06-02 03:30:30|173.07|170.67|172.96|170.56|173.07|170.67|172.96|170.56|0
1654140640000|2022-06-02 03:30:40|173.16|170.76|172.96|170.56|173.16|170.76|172.96|170.56|0
1654140650000|2022-06-02 03:30:50|173.07|170.67|172.96|170.56|173.07|170.67|172.96|170.56|0
1654140660000|2022-06-02 03:31:00|173.16|170.76|173.36|170.96|173.36|170.96|173.16|170.76|0
1654140670000|2022-06-02 03:31:10|173.16|170.76|173.26|170.86|173.26|170.86|173.16|170.76|0
1654140680000|2022-06-02 03:31:20|173.36|170.96|173.36|170.96|173.36|170.96|173.36|170.96|0
1654140690000|2022-06-02 03:31:30|173.55|171.15|173.46|171.06|173.55|171.15|173.46|171.06|0
1654140700000|2022-06-02 03:31:40|173.55|171.15|173.55|171.15|173.55|171.15|173.55|171.15|0
1654140710000|2022-06-02 03:31:50|173.46|171.06|173.36|170.96|173.55|171.15|173.36|170.96|0
1654140720000|2022-06-02 03:32:00|173.46|171.06|173.55|171.15|173.55|171.15|173.46|171.06|0
1654140730000|2022-06-02 03:32:10|173.65|171.25|173.75|171.35|173.75|171.35|173.65|171.25|0
1654140750000|2022-06-02 03:32:30|173.65|171.25|173.75|171.35|173.75|171.35|173.65|171.25|0
1654140760000|2022-06-02 03:32:40|174.14|171.74|174.14|171.74|174.34|171.94|174.14|171.74|0
1654140770000|2022-06-02 03:32:50|173.94|171.54|173.94|171.54|173.94|171.54|173.85|171.45|0
1654140780000|2022-06-02 03:33:00|173.75|171.35|173.75|171.35|173.75|171.35|173.75|171.35|0
1654140790000|2022-06-02 03:33:10|173.65|171.25|173.35|170.95|173.65|171.25|173.35|170.95|0
1654140800000|2022-06-02 03:33:20|173.55|171.15|173.85|171.45|173.85|171.45|173.55|171.15|0
1654140810000|2022-06-02 03:33:30|173.94|171.54|173.85|171.45|173.94|171.54|173.75|171.35|0
1654140820000|2022-06-02 03:33:40|173.75|171.35|173.55|171.15|173.75|171.35|173.55|171.15|0
1654140830000|2022-06-02 03:33:50|173.85|171.45|173.75|171.35|173.85|171.45|173.75|171.35|0
1654140840000|2022-06-02 03:34:00|173.94|171.54|174.34|171.94|174.34|171.94|173.94|171.54|0
1654140850000|2022-06-02 03:34:10|174.14|171.74|173.85|171.45|174.14|171.74|173.85|171.45|0
1654140860000|2022-06-02 03:34:20|173.94|171.54|173.94|171.54|173.94|171.54|173.94|171.54|0
1654140870000|2022-06-02 03:34:30|174.14|171.74|174.14|171.74|174.14|171.74|174.14|171.74|0
1654140880000|2022-06-02 03:34:40|174.04|171.64|173.94|171.54|174.04|171.64|173.94|171.54|0
1654140890000|2022-06-02 03:34:50|173.85|171.45|173.85|171.45|173.94|171.54|173.75|171.35|0
1654140900000|2022-06-02 03:35:00|173.94|171.54|173.94|171.54|173.94|171.54|173.94|171.54|0
1654140910000|2022-06-02 03:35:10|174.14|171.74|174.14|171.74|174.14|171.74|174.14|171.74|0
1654140920000|2022-06-02 03:35:20|174.04|171.64|173.94|171.54|174.04|171.64|173.94|171.54|0
1654140930000|2022-06-02 03:35:30|174.14|171.74|174.14|171.74|174.14|171.74|174.14|171.74|0
1654140940000|2022-06-02 03:35:40|173.94|171.54|173.94|171.54|173.94|171.54|173.94|171.54|0
1654140950000|2022-06-02 03:35:50|174.33|171.93|174.24|171.84|174.33|171.93|174.24|171.84|0
1654140960000|2022-06-02 03:36:00|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1654140970000|2022-06-02 03:36:10|174.63|172.23|174.83|172.43|174.83|172.43|174.63|172.23|0
1654140980000|2022-06-02 03:36:20|174.93|172.53|174.83|172.43|174.93|172.53|174.83|172.43|0
1654140990000|2022-06-02 03:36:30|174.93|172.53|175.03|172.63|175.12|172.72|174.93|172.53|0
1654141000000|2022-06-02 03:36:40|175.12|172.72|175.03|172.63|175.12|172.72|175.03|172.63|0
1654141010000|2022-06-02 03:36:50|175.12|172.72|174.93|172.53|175.12|172.72|174.93|172.53|0
1654141020000|2022-06-02 03:37:00|175.12|172.72|175.32|172.92|175.32|172.92|174.93|172.53|0
1654141030000|2022-06-02 03:37:10|175.42|173.02|175.52|173.12|175.52|173.12|175.42|173.02|0
1654141040000|2022-06-02 03:37:20|175.42|173.02|175.72|173.32|175.72|173.32|175.42|173.02|0
1654141050000|2022-06-02 03:37:30|175.62|173.22|175.72|173.32|175.72|173.32|175.62|173.22|0
1654141060000|2022-06-02 03:37:40|175.52|173.12|175.32|172.92|175.52|173.12|175.32|172.92|0
1654141070000|2022-06-02 03:37:50|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1654141080000|2022-06-02 03:38:00|175.03|172.63|175.03|172.63|175.12|172.72|175.03|172.63|0
1654141090000|2022-06-02 03:38:10|174.92|172.52|175.12|172.72|175.12|172.72|174.92|172.52|0
1654141100000|2022-06-02 03:38:20|175.03|172.63|174.92|172.52|175.03|172.63|174.92|172.52|0
1654141110000|2022-06-02 03:38:30|174.83|172.43|174.92|172.52|174.92|172.52|174.73|172.33|0
1654141140000|2022-06-02 03:39:00|174.83|172.43|174.83|172.43|174.92|172.52|174.83|172.43|0
1654141150000|2022-06-02 03:39:10|174.92|172.52|174.92|172.52|174.92|172.52|174.73|172.33|0
1654141160000|2022-06-02 03:39:20|175.12|172.72|174.92|172.52|175.12|172.72|174.83|172.43|0
1654141170000|2022-06-02 03:39:30|174.73|172.33|174.72|172.32|174.73|172.33|174.72|172.32|0
1654141180000|2022-06-02 03:39:40|174.63|172.23|174.53|172.13|174.63|172.23|174.53|172.13|0
1654141190000|2022-06-02 03:39:50|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1654141200000|2022-06-02 03:40:00|174.13|171.73|173.94|171.54|174.13|171.73|173.94|171.54|0
1654141210000|2022-06-02 03:40:10|174.13|171.73|173.94|171.54|174.24|171.84|173.94|171.54|0
1654141220000|2022-06-02 03:40:20|174.13|171.73|174.23|171.83|174.23|171.83|174.13|171.73|0
1654141230000|2022-06-02 03:40:30|174.13|171.73|173.74|171.34|174.13|171.73|173.74|171.34|0
1654141240000|2022-06-02 03:40:40|173.84|171.44|173.84|171.44|173.94|171.54|173.84|171.44|0
1654141250000|2022-06-02 03:40:50|173.74|171.34|173.74|171.34|173.74|171.34|173.54|171.14|0
1654141260000|2022-06-02 03:41:00|173.64|171.24|173.54|171.14|173.64|171.24|173.54|171.14|0
1654141270000|2022-06-02 03:41:10|173.45|171.05|173.34|170.94|173.45|171.05|173.34|170.94|0
1654141280000|2022-06-02 03:41:20|173.54|171.14|173.54|171.14|173.54|171.14|173.45|171.05|0
1654141290000|2022-06-02 03:41:30|173.45|171.05|173.34|170.94|173.45|171.05|173.34|170.94|0
1654141300000|2022-06-02 03:41:40|173.45|171.05|173.54|171.14|173.54|171.14|173.45|171.05|0
1654141310000|2022-06-02 03:41:50|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1654141320000|2022-06-02 03:42:00|173.34|170.94|173.15|170.75|173.34|170.94|173.15|170.75|0
1654141330000|2022-06-02 03:42:10|172.95|170.55|172.75|170.35|172.95|170.55|172.75|170.35|0
1654141340000|2022-06-02 03:42:20|172.66|170.26|172.95|170.55|172.95|170.55|172.66|170.26|0
1654141350000|2022-06-02 03:42:30|173.34|170.94|173.34|170.94|173.34|170.94|173.34|170.94|0
1654141360000|2022-06-02 03:42:40|173.44|171.04|173.34|170.94|173.44|171.04|173.34|170.94|0
1654141380000|2022-06-02 03:43:00|173.44|171.04|173.54|171.14|173.54|171.14|173.44|171.04|0
1654141390000|2022-06-02 03:43:10|173.44|171.04|173.44|171.04|173.44|171.04|173.44|171.04|0
1654141400000|2022-06-02 03:43:20|173.54|171.14|173.93|171.53|173.93|171.53|173.54|171.14|0
1654141410000|2022-06-02 03:43:30|173.73|171.33|173.93|171.53|174.03|171.63|173.73|171.33|0
1654141420000|2022-06-02 03:43:40|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1654141430000|2022-06-02 03:43:50|173.93|171.53|173.93|171.53|173.93|171.53|173.73|171.33|0
1654141440000|2022-06-02 03:44:00|173.73|171.33|173.73|171.33|173.73|171.33|173.73|171.33|0
1654141450000|2022-06-02 03:44:10|173.93|171.53|174.13|171.73|174.13|171.73|173.93|171.53|0
1654141470000|2022-06-02 03:44:30|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1654141480000|2022-06-02 03:44:40|173.93|171.53|173.93|171.53|173.93|171.53|173.93|171.53|0
1654141500000|2022-06-02 03:45:00|174.03|171.63|173.93|171.53|174.03|171.63|173.93|171.53|0
1654141510000|2022-06-02 03:45:10|174.03|171.63|174.03|171.63|174.13|171.73|173.93|171.53|0
1654141520000|2022-06-02 03:45:20|173.93|171.53|173.93|171.53|173.93|171.53|173.84|171.44|0
1654141530000|2022-06-02 03:45:30|174.13|171.73|174.32|171.92|174.32|171.92|174.13|171.73|0
1654141540000|2022-06-02 03:45:40|174.52|172.12|174.43|172.03|174.52|172.12|174.43|172.03|0
1654141550000|2022-06-02 03:45:50|174.52|172.12|174.43|172.03|174.52|172.12|174.32|171.92|0
1654141560000|2022-06-02 03:46:00|174.52|172.12|174.72|172.32|174.72|172.32|174.52|172.12|0
1654141570000|2022-06-02 03:46:10|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1654141580000|2022-06-02 03:46:20|174.43|172.03|174.32|171.92|174.43|172.03|174.32|171.92|0
1654141600000|2022-06-02 03:46:40|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1654141610000|2022-06-02 03:46:50|173.73|171.33|173.53|171.13|173.73|171.33|173.53|171.13|0
1654141630000|2022-06-02 03:47:10|173.73|171.33|173.73|171.33|173.73|171.33|173.73|171.33|0
1654141640000|2022-06-02 03:47:20|173.53|171.13|173.73|171.33|173.73|171.33|173.53|171.13|0
1654141650000|2022-06-02 03:47:30|173.53|171.13|173.64|171.24|173.64|171.24|173.53|171.13|0
1654141660000|2022-06-02 03:47:40|173.73|171.33|173.73|171.33|173.73|171.33|173.64|171.24|0
1654141670000|2022-06-02 03:47:50|173.64|171.24|173.64|171.24|173.64|171.24|173.53|171.13|0
1654141680000|2022-06-02 03:48:00|173.53|171.13|173.53|171.13|173.53|171.13|173.53|171.13|0
1654141690000|2022-06-02 03:48:10|173.63|171.23|173.63|171.23|173.63|171.23|173.53|171.13|0
1654141700000|2022-06-02 03:48:20|173.53|171.13|173.53|171.13|173.53|171.13|173.53|171.13|0
1654141710000|2022-06-02 03:48:30|173.44|171.04|173.14|170.74|173.44|171.04|173.14|170.74|0
1654141720000|2022-06-02 03:48:40|173.24|170.84|173.34|170.94|173.34|170.94|173.24|170.84|0
1654141730000|2022-06-02 03:48:50|173.33|170.93|173.33|170.93|173.33|170.93|173.33|170.93|0
1654141740000|2022-06-02 03:49:00|173.14|170.74|173.14|170.74|173.14|170.74|173.14|170.74|0
1654141750000|2022-06-02 03:49:10|172.94|170.54|173.14|170.74|173.14|170.74|172.94|170.54|0
1654141760000|2022-06-02 03:49:20|172.94|170.54|173.04|170.64|173.04|170.64|172.94|170.54|0
1654141770000|2022-06-02 03:49:30|173.14|170.74|173.14|170.74|173.14|170.74|173.14|170.74|0
1654141780000|2022-06-02 03:49:40|172.94|170.54|172.94|170.54|172.94|170.54|172.94|170.54|0
1654141790000|2022-06-02 03:49:50|173.04|170.64|173.24|170.84|173.33|170.93|172.94|170.54|0
1654141800000|2022-06-02 03:50:00|172.94|170.54|173.33|170.93|173.33|170.93|172.94|170.54|0
1654141810000|2022-06-02 03:50:10|172.94|170.54|172.94|170.54|172.94|170.54|172.94|170.54|0
1654141820000|2022-06-02 03:50:20|173.04|170.64|173.04|170.64|173.04|170.64|172.94|170.54|0
1654141830000|2022-06-02 03:50:30|173.14|170.74|173.33|170.93|173.33|170.93|173.14|170.74|0
1654141840000|2022-06-02 03:50:40|173.53|171.13|173.53|171.13|173.53|171.13|173.53|171.13|0
1654141850000|2022-06-02 03:50:50|173.14|170.74|173.14|170.74|173.14|170.74|173.14|170.74|0
1654141860000|2022-06-02 03:51:00|172.94|170.54|173.14|170.74|173.14|170.74|172.94|170.54|0
1654141870000|2022-06-02 03:51:10|173.24|170.84|172.84|170.44|173.24|170.84|172.84|170.44|0
1654141880000|2022-06-02 03:51:20|173.04|170.64|173.24|170.84|173.24|170.84|173.04|170.64|0
1654141890000|2022-06-02 03:51:30|173.14|170.74|173.14|170.74|173.14|170.74|173.14|170.74|0
1654141910000|2022-06-02 03:51:50|173.13|170.73|173.33|170.93|173.33|170.93|173.13|170.73|0
1654141920000|2022-06-02 03:52:00|173.13|170.73|172.74|170.34|173.13|170.73|172.74|170.34|0
1654141930000|2022-06-02 03:52:10|172.94|170.54|172.94|170.54|172.94|170.54|172.94|170.54|0
1654141940000|2022-06-02 03:52:20|173.53|171.13|173.72|171.32|173.72|171.32|173.43|171.03|0
1654141950000|2022-06-02 03:52:30|174.12|171.72|173.72|171.32|174.12|171.72|173.72|171.32|0
1654141960000|2022-06-02 03:52:40|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1654141970000|2022-06-02 03:52:50|173.83|171.43|173.83|171.43|173.83|171.43|173.83|171.43|0
1654141980000|2022-06-02 03:53:00|173.92|171.52|173.72|171.32|173.92|171.52|173.72|171.32|0
1654141990000|2022-06-02 03:53:10|173.53|171.13|173.33|170.93|173.53|171.13|173.33|170.93|0
1654142000000|2022-06-02 03:53:20|173.53|171.13|173.53|171.13|173.83|171.43|173.53|171.13|0
1654142010000|2022-06-02 03:53:30|173.72|171.32|173.92|171.52|173.92|171.52|173.72|171.32|0
1654142020000|2022-06-02 03:53:40|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1654142040000|2022-06-02 03:54:00|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1654142050000|2022-06-02 03:54:10|174.02|171.62|174.12|171.72|174.22|171.82|174.02|171.62|0
1654142060000|2022-06-02 03:54:20|174.02|171.62|173.92|171.52|174.02|171.62|173.92|171.52|0
1654142070000|2022-06-02 03:54:30|173.72|171.32|173.92|171.52|173.92|171.52|173.72|171.32|0
1654142080000|2022-06-02 03:54:40|174.12|171.72|174.02|171.62|174.12|171.72|174.02|171.62|0
1654142090000|2022-06-02 03:54:50|173.92|171.52|174.02|171.62|174.02|171.62|173.92|171.52|0
1654142100000|2022-06-02 03:55:00|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1654142120000|2022-06-02 03:55:20|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1654142130000|2022-06-02 03:55:30|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1654142140000|2022-06-02 03:55:40|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1654142150000|2022-06-02 03:55:50|173.72|171.32|173.72|171.32|173.72|171.32|173.72|171.32|0
1654142190000|2022-06-02 03:56:30|173.92|171.52|173.72|171.32|173.92|171.52|173.72|171.32|0
1654142200000|2022-06-02 03:56:40|173.92|171.52|173.72|171.32|173.92|171.52|173.72|171.32|0
1654142220000|2022-06-02 03:57:00|173.52|171.12|173.62|171.22|173.82|171.42|173.52|171.12|0
1654142230000|2022-06-02 03:57:10|173.72|171.32|174.11|171.71|174.11|171.71|173.72|171.32|0
1654142240000|2022-06-02 03:57:20|173.82|171.42|173.52|171.12|173.82|171.42|173.52|171.12|0
1654142250000|2022-06-02 03:57:30|173.72|171.32|173.72|171.32|173.92|171.52|173.72|171.32|0
1654142260000|2022-06-02 03:57:40|173.52|171.12|173.52|171.12|173.52|171.12|173.32|170.92|0
1654142270000|2022-06-02 03:57:50|173.43|171.03|173.32|170.92|173.43|171.03|173.32|170.92|0
1654142280000|2022-06-02 03:58:00|173.43|171.03|173.52|171.12|173.52|171.12|173.32|170.92|0
1654142290000|2022-06-02 03:58:10|173.43|171.03|173.13|170.73|173.52|171.12|173.13|170.73|0
1654142300000|2022-06-02 03:58:20|173.32|170.92|173.23|170.83|173.32|170.92|173.23|170.83|0
1654142310000|2022-06-02 03:58:30|173.52|171.12|173.52|171.12|173.72|171.32|173.52|171.12|0
1654142320000|2022-06-02 03:58:40|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1654142330000|2022-06-02 03:58:50|173.23|170.83|173.23|170.83|173.23|170.83|173.23|170.83|0
1654142360000|2022-06-02 03:59:20|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1654142370000|2022-06-02 03:59:30|173.23|170.83|173.23|170.83|173.23|170.83|173.23|170.83|0
1654142380000|2022-06-02 03:59:40|173.13|170.73|173.23|170.83|173.32|170.92|173.13|170.73|0
1654142390000|2022-06-02 03:59:50|173.32|170.92|173.32|170.92|173.42|171.02|173.32|170.92|0
1654142400000|2022-06-02 04:00:00|173.23|170.83|173.13|170.73|173.23|170.83|172.93|170.53|0
1654142410000|2022-06-02 04:00:10|173.23|170.83|173.03|170.63|173.23|170.83|173.03|170.63|0
1654142420000|2022-06-02 04:00:20|173.12|170.72|173.03|170.63|173.12|170.72|173.03|170.63|0
1654142430000|2022-06-02 04:00:30|172.93|170.53|172.54|170.14|172.93|170.53|172.54|170.14|0
1654142440000|2022-06-02 04:00:40|172.73|170.33|172.93|170.53|173.12|170.72|172.73|170.33|0
1654142450000|2022-06-02 04:00:50|172.83|170.43|172.93|170.53|172.93|170.53|172.83|170.43|0
1654142460000|2022-06-02 04:01:00|173.12|170.72|173.12|170.72|173.42|171.02|173.12|170.72|0
1654142470000|2022-06-02 04:01:10|173.32|170.92|172.93|170.53|173.32|170.92|172.93|170.53|0
1654142480000|2022-06-02 04:01:20|173.03|170.63|173.32|170.92|173.32|170.92|173.03|170.63|0
1654142490000|2022-06-02 04:01:30|173.52|171.12|173.52|171.12|173.71|171.31|173.52|171.12|0
1654142500000|2022-06-02 04:01:40|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1654142510000|2022-06-02 04:01:50|173.62|171.22|173.71|171.31|173.71|171.31|173.62|171.22|0
1654142540000|2022-06-02 04:02:20|173.62|171.22|173.62|171.22|173.62|171.22|173.62|171.22|0
1654142560000|2022-06-02 04:02:40|173.52|171.12|173.62|171.22|173.62|171.22|173.52|171.12|0
1654142570000|2022-06-02 04:02:50|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1654142580000|2022-06-02 04:03:00|173.62|171.22|173.62|171.22|173.62|171.22|173.62|171.22|0
1654142600000|2022-06-02 04:03:20|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1654142620000|2022-06-02 04:03:40|173.81|171.41|173.91|171.51|173.91|171.51|173.81|171.41|0
1654142630000|2022-06-02 04:03:50|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1654142640000|2022-06-02 04:04:00|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1654142650000|2022-06-02 04:04:10|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1654142660000|2022-06-02 04:04:20|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1654142700000|2022-06-02 04:05:00|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1654142710000|2022-06-02 04:05:10|173.42|171.02|173.42|171.02|173.42|171.02|173.42|171.02|0
1654142720000|2022-06-02 04:05:20|173.51|171.11|173.42|171.02|173.51|171.11|173.42|171.02|0
1654142730000|2022-06-02 04:05:30|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1654142740000|2022-06-02 04:05:40|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1654142760000|2022-06-02 04:06:00|173.12|170.72|173.12|170.72|173.12|170.72|173.12|170.72|0
1654142770000|2022-06-02 04:06:10|173.02|170.62|172.92|170.52|173.02|170.62|172.92|170.52|0
1654142780000|2022-06-02 04:06:20|173.12|170.72|173.12|170.72|173.31|170.91|173.12|170.72|0
1654142790000|2022-06-02 04:06:30|173.22|170.82|173.12|170.72|173.22|170.82|173.12|170.72|0
1654142810000|2022-06-02 04:06:50|173.02|170.62|173.12|170.72|173.12|170.72|173.02|170.62|0
1654142850000|2022-06-02 04:07:30|173.42|171.02|173.31|170.91|173.51|171.11|173.31|170.91|0
1654142860000|2022-06-02 04:07:40|173.51|171.11|173.02|170.62|173.51|171.11|173.02|170.62|0
1654142870000|2022-06-02 04:07:50|173.12|170.72|173.22|170.82|173.22|170.82|173.12|170.72|0
1654142880000|2022-06-02 04:08:00|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1654142920000|2022-06-02 04:08:40|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1654142930000|2022-06-02 04:08:50|173.41|171.01|173.41|171.01|173.51|171.11|173.41|171.01|0
1654142940000|2022-06-02 04:09:00|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1654142950000|2022-06-02 04:09:10|173.61|171.21|173.7|171.3|173.7|171.3|173.61|171.21|0
1654142960000|2022-06-02 04:09:20|173.81|171.41|173.81|171.41|173.81|171.41|173.7|171.3|0
1654142970000|2022-06-02 04:09:30|173.9|171.5|174.1|171.7|174.2|171.8|173.9|171.5|0
1654142980000|2022-06-02 04:09:40|174.3|171.9|174.29|171.89|174.3|171.9|174.29|171.89|0
1654142990000|2022-06-02 04:09:50|174.1|171.7|174.1|171.7|174.1|171.7|174.1|171.7|0
1654143000000|2022-06-02 04:10:00|173.9|171.5|173.9|171.5|173.9|171.5|173.9|171.5|0
1654143010000|2022-06-02 04:10:10|173.7|171.3|173.7|171.3|173.7|171.3|173.61|171.21|0
1654143020000|2022-06-02 04:10:20|173.61|171.21|173.9|171.5|173.9|171.5|173.61|171.21|0
1654143030000|2022-06-02 04:10:30|173.7|171.3|173.9|171.5|173.9|171.5|173.7|171.3|0
1654143040000|2022-06-02 04:10:40|173.7|171.3|173.31|170.91|173.7|171.3|173.31|170.91|0
1654143050000|2022-06-02 04:10:50|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1654143060000|2022-06-02 04:11:00|173.7|171.3|173.7|171.3|173.7|171.3|173.7|171.3|0
1654143080000|2022-06-02 04:11:20|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1654143090000|2022-06-02 04:11:30|173.11|170.71|173.31|170.91|173.31|170.91|173.11|170.71|0
1654143100000|2022-06-02 04:11:40|173.11|170.71|173.11|170.71|173.11|170.71|173.11|170.71|0
1654143120000|2022-06-02 04:12:00|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1654143140000|2022-06-02 04:12:20|173.31|170.91|173.21|170.81|173.31|170.91|173.21|170.81|0
1654143150000|2022-06-02 04:12:30|173.31|170.91|173.31|170.91|173.5|171.1|173.31|170.91|0
1654143160000|2022-06-02 04:12:40|173.21|170.81|173.11|170.71|173.31|170.91|173.11|170.71|0
1654143170000|2022-06-02 04:12:50|173.21|170.81|173.11|170.71|173.21|170.81|173.11|170.71|0
1654143190000|2022-06-02 04:13:10|173.02|170.62|172.91|170.51|173.02|170.62|172.91|170.51|0
1654143210000|2022-06-02 04:13:30|173.11|170.71|173.11|170.71|173.11|170.71|173.01|170.61|0
1654143230000|2022-06-02 04:13:50|173.21|170.81|173.31|170.91|173.31|170.91|173.21|170.81|0
1654143240000|2022-06-02 04:14:00|173.41|171.01|173.6|171.2|173.6|171.2|173.41|171.01|0
1654143250000|2022-06-02 04:14:10|173.7|171.3|173.7|171.3|173.7|171.3|173.7|171.3|0
1654143290000|2022-06-02 04:14:50|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1654143300000|2022-06-02 04:15:00|173.41|171.01|173.41|171.01|173.41|171.01|173.41|171.01|0
1654143310000|2022-06-02 04:15:10|173.3|170.9|173.3|170.9|173.41|171.01|173.3|170.9|0
1654143320000|2022-06-02 04:15:20|173.11|170.71|173.11|170.71|173.11|170.71|173.11|170.71|0
1654143330000|2022-06-02 04:15:30|173.3|170.9|173.11|170.71|173.3|170.9|173.11|170.71|0
1654143350000|2022-06-02 04:15:50|173.3|170.9|173.35|170.95|173.35|170.95|173.11|170.71|0
1654143360000|2022-06-02 04:16:00|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1654143370000|2022-06-02 04:16:10|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1654143380000|2022-06-02 04:16:20|174.19|171.79|174.54|172.14|174.54|172.14|174.19|171.79|0
1654143390000|2022-06-02 04:16:30|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1654143400000|2022-06-02 04:16:40|174.54|172.14|174.53|172.13|174.54|172.14|174.53|172.13|0
1654143410000|2022-06-02 04:16:50|174.44|172.04|174.53|172.13|174.53|172.13|174.44|172.04|0
1654143430000|2022-06-02 04:17:10|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1654143440000|2022-06-02 04:17:20|174.53|172.13|174.53|172.13|174.53|172.13|174.53|172.13|0
1654143450000|2022-06-02 04:17:30|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1654143490000|2022-06-02 04:18:10|174.44|172.04|174.34|171.94|174.44|172.04|174.34|171.94|0
1654143500000|2022-06-02 04:18:20|174.14|171.74|174.14|171.74|174.14|171.74|174.14|171.74|0
1654143520000|2022-06-02 04:18:40|173.95|171.55|173.75|171.35|173.95|171.55|173.75|171.35|0
1654143530000|2022-06-02 04:18:50|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654143540000|2022-06-02 04:19:00|172.78|170.38|172.78|170.38|172.78|170.38|172.78|170.38|0
1654143550000|2022-06-02 04:19:10|173.17|170.77|172.97|170.57|173.17|170.77|172.97|170.57|0
1654143570000|2022-06-02 04:19:30|172.78|170.38|172.39|169.99|172.78|170.38|172.39|169.99|0
1654143580000|2022-06-02 04:19:40|172.49|170.09|172.39|169.99|172.49|170.09|172.3|169.9|0
1654143590000|2022-06-02 04:19:50|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1654143600000|2022-06-02 04:20:00|172.3|169.9|172.39|169.99|172.39|169.99|172.19|169.79|0
1654143610000|2022-06-02 04:20:10|172.19|169.79|172.39|169.99|172.39|169.99|172.19|169.79|0
1654143620000|2022-06-02 04:20:20|172.58|170.18|172.78|170.38|172.78|170.38|172.58|170.18|0
1654143630000|2022-06-02 04:20:30|172.88|170.48|172.88|170.48|172.88|170.48|172.88|170.48|0
1654143640000|2022-06-02 04:20:40|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654143650000|2022-06-02 04:20:50|172.78|170.38|172.97|170.57|172.97|170.57|172.78|170.38|0
1654143660000|2022-06-02 04:21:00|172.78|170.38|172.78|170.38|172.78|170.38|172.78|170.38|0
1654143680000|2022-06-02 04:21:20|172.58|170.18|172.58|170.18|172.58|170.18|172.58|170.18|0
1654143690000|2022-06-02 04:21:30|172.78|170.38|172.78|170.38|172.78|170.38|172.78|170.38|0
1654143710000|2022-06-02 04:21:50|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1654143720000|2022-06-02 04:22:00|172.58|170.18|172.68|170.28|172.68|170.28|172.58|170.18|0
1654143730000|2022-06-02 04:22:10|172.77|170.37|172.77|170.37|172.88|170.48|172.77|170.37|0
1654143740000|2022-06-02 04:22:20|172.88|170.48|172.97|170.57|172.97|170.57|172.88|170.48|0
1654143750000|2022-06-02 04:22:30|172.77|170.37|172.97|170.57|172.97|170.57|172.77|170.37|0
1654143770000|2022-06-02 04:22:50|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1654143780000|2022-06-02 04:23:00|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1654143800000|2022-06-02 04:23:20|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654143820000|2022-06-02 04:23:40|172.77|170.37|172.97|170.57|172.97|170.57|172.77|170.37|0
1654143870000|2022-06-02 04:24:30|172.77|170.37|172.68|170.28|172.77|170.37|172.68|170.28|0
1654143880000|2022-06-02 04:24:40|172.58|170.18|172.68|170.28|172.77|170.37|172.58|170.18|0
1654143890000|2022-06-02 04:24:50|172.77|170.37|172.97|170.57|172.97|170.57|172.77|170.37|0
1654143900000|2022-06-02 04:25:00|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1654143910000|2022-06-02 04:25:10|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1654143920000|2022-06-02 04:25:20|172.87|170.47|172.77|170.37|172.87|170.47|172.77|170.37|0
1654143930000|2022-06-02 04:25:30|172.87|170.47|173.07|170.67|173.07|170.67|172.87|170.47|0
1654143940000|2022-06-02 04:25:40|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1654143990000|2022-06-02 04:26:30|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1654144000000|2022-06-02 04:26:40|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1654144020000|2022-06-02 04:27:00|173.06|170.66|173.16|170.76|173.16|170.76|173.06|170.66|0
1654144030000|2022-06-02 04:27:10|173.26|170.86|173.16|170.76|173.26|170.86|173.16|170.76|0
1654144050000|2022-06-02 04:27:30|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1654144060000|2022-06-02 04:27:40|172.87|170.47|172.87|170.47|172.87|170.47|172.87|170.47|0
1654144070000|2022-06-02 04:27:50|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1654144080000|2022-06-02 04:28:00|173.26|170.86|173.26|170.86|173.26|170.86|173.26|170.86|0
1654144090000|2022-06-02 04:28:10|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1654144100000|2022-06-02 04:28:20|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1654144110000|2022-06-02 04:28:30|173.06|170.66|173.16|170.76|173.16|170.76|173.06|170.66|0
1654144120000|2022-06-02 04:28:40|173.06|170.66|172.96|170.56|173.16|170.76|172.96|170.56|0
1654144130000|2022-06-02 04:28:50|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1654144140000|2022-06-02 04:29:00|172.77|170.37|172.67|170.27|172.77|170.37|172.67|170.27|0
1654144150000|2022-06-02 04:29:10|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1654144190000|2022-06-02 04:29:50|172.76|170.36|172.76|170.36|172.76|170.36|172.76|170.36|0
1654144210000|2022-06-02 04:30:10|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1654144260000|2022-06-02 04:31:00|172.37|169.97|172.37|169.97|172.37|169.97|172.37|169.97|0
1654144270000|2022-06-02 04:31:10|172.57|170.17|172.57|170.17|172.67|170.27|172.57|170.17|0
1654144290000|2022-06-02 04:31:30|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1654144300000|2022-06-02 04:31:40|172.57|170.17|172.37|169.97|172.57|170.17|172.37|169.97|0
1654144310000|2022-06-02 04:31:50|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1654144320000|2022-06-02 04:32:00|172.67|170.27|172.76|170.36|172.76|170.36|172.57|170.17|0
1654144330000|2022-06-02 04:32:10|172.86|170.46|172.76|170.36|172.86|170.46|172.76|170.36|0
1654144340000|2022-06-02 04:32:20|172.96|170.56|172.86|170.46|172.96|170.56|172.86|170.46|0
1654144350000|2022-06-02 04:32:30|172.76|170.36|172.86|170.46|172.86|170.46|172.76|170.36|0
1654144370000|2022-06-02 04:32:50|172.76|170.36|172.86|170.46|172.86|170.46|172.76|170.36|0
1654144380000|2022-06-02 04:33:00|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1654144390000|2022-06-02 04:33:10|172.76|170.36|172.76|170.36|172.76|170.36|172.76|170.36|0
1654144440000|2022-06-02 04:34:00|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1654144450000|2022-06-02 04:34:10|172.76|170.36|172.76|170.36|172.76|170.36|172.76|170.36|0
1654144460000|2022-06-02 04:34:20|172.86|170.46|172.76|170.36|172.95|170.55|172.76|170.36|0
1654144480000|2022-06-02 04:34:40|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1654144490000|2022-06-02 04:34:50|172.56|170.16|172.37|169.97|172.56|170.16|172.37|169.97|0
1654144500000|2022-06-02 04:35:00|172.56|170.16|172.56|170.16|172.56|170.16|172.56|170.16|0
1654144510000|2022-06-02 04:35:10|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1654144520000|2022-06-02 04:35:20|172.66|170.26|172.56|170.16|172.66|170.26|172.56|170.16|0
1654144530000|2022-06-02 04:35:30|172.66|170.26|172.56|170.16|172.66|170.26|172.56|170.16|0
1654144580000|2022-06-02 04:36:20|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1654144590000|2022-06-02 04:36:30|172.56|170.16|172.76|170.36|172.76|170.36|172.56|170.16|0
1654144620000|2022-06-02 04:37:00|172.95|170.55|172.95|170.55|172.95|170.55|172.95|170.55|0
1654144630000|2022-06-02 04:37:10|172.76|170.36|172.37|169.97|172.76|170.36|172.37|169.97|0
1654144640000|2022-06-02 04:37:20|172.56|170.16|172.76|170.36|172.76|170.36|172.56|170.16|0
1654144650000|2022-06-02 04:37:30|172.56|170.16|172.17|169.77|172.56|170.16|172.17|169.77|0
1654144680000|2022-06-02 04:38:00|172.08|169.68|172.08|169.68|172.08|169.68|172.08|169.68|0
1654144690000|2022-06-02 04:38:10|171.98|169.58|171.98|169.58|171.98|169.58|171.98|169.58|0
1654144740000|2022-06-02 04:39:00|171.78|169.38|171.78|169.38|171.78|169.38|171.78|169.38|0
1654144750000|2022-06-02 04:39:10|171.59|169.19|171.39|168.99|171.59|169.19|171.39|168.99|0
1654144760000|2022-06-02 04:39:20|171.5|169.1|171.39|168.99|171.5|169.1|171.39|168.99|0
1654144780000|2022-06-02 04:39:40|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1654144820000|2022-06-02 04:40:20|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1654144860000|2022-06-02 04:41:00|171.3|168.9|171.2|168.8|171.3|168.9|171.2|168.8|0
1654144870000|2022-06-02 04:41:10|171.01|168.61|171.01|168.61|171.01|168.61|171.01|168.61|0
1654144880000|2022-06-02 04:41:20|171.11|168.71|171|168.6|171.11|168.71|171|168.6|0
1654144900000|2022-06-02 04:41:40|171.2|168.8|171.2|168.8|171.2|168.8|171.2|168.8|0
1654144920000|2022-06-02 04:42:00|171|168.6|171|168.6|171|168.6|171|168.6|0
1654144930000|2022-06-02 04:42:10|171.2|168.8|171.3|168.9|171.3|168.9|171.2|168.8|0
1654144940000|2022-06-02 04:42:20|171.2|168.8|171.2|168.8|171.3|168.9|171.2|168.8|0
1654144950000|2022-06-02 04:42:30|171.3|168.9|171.2|168.8|171.3|168.9|171.2|168.8|0
1654144960000|2022-06-02 04:42:40|171.39|168.99|171.49|169.09|171.49|169.09|171.39|168.99|0
1654144970000|2022-06-02 04:42:50|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1654144980000|2022-06-02 04:43:00|171.2|168.8|171.3|168.9|171.3|168.9|171.2|168.8|0
1654144990000|2022-06-02 04:43:10|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1654145020000|2022-06-02 04:43:40|171.2|168.8|171.2|168.8|171.2|168.8|171.2|168.8|0
1654145040000|2022-06-02 04:44:00|171.39|168.99|171.78|169.38|171.78|169.38|171.39|168.99|0
1654145050000|2022-06-02 04:44:10|171.88|169.48|171.78|169.38|171.88|169.48|171.78|169.38|0
1654145080000|2022-06-02 04:44:40|171.97|169.57|171.78|169.38|171.97|169.57|171.78|169.38|0
1654145110000|2022-06-02 04:45:10|171.77|169.37|171.77|169.37|171.77|169.37|171.77|169.37|0
1654145120000|2022-06-02 04:45:20|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1654145170000|2022-06-02 04:46:10|171.77|169.37|171.77|169.37|171.77|169.37|171.77|169.37|0
1654145230000|2022-06-02 04:47:10|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1654145240000|2022-06-02 04:47:20|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1654145250000|2022-06-02 04:47:30|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1654145280000|2022-06-02 04:48:00|171.68|169.28|171.77|169.37|171.77|169.37|171.68|169.28|0
1654145290000|2022-06-02 04:48:10|171.38|168.98|171.48|169.08|171.48|169.08|171.38|168.98|0
1654145300000|2022-06-02 04:48:20|171.38|168.98|171.38|168.98|171.38|168.98|171.38|168.98|0
1654145320000|2022-06-02 04:48:40|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1654145340000|2022-06-02 04:49:00|171.38|168.98|171.38|168.98|171.38|168.98|171.38|168.98|0
1654145350000|2022-06-02 04:49:10|171.58|169.18|171.68|169.28|171.68|169.28|171.58|169.18|0
1654145360000|2022-06-02 04:49:20|171.77|169.37|171.77|169.37|171.77|169.37|171.77|169.37|0
1654145380000|2022-06-02 04:49:40|171.96|169.56|171.96|169.56|171.96|169.56|171.96|169.56|0
1654145390000|2022-06-02 04:49:50|172.16|169.76|172.35|169.95|172.35|169.95|172.16|169.76|0
1654145400000|2022-06-02 04:50:00|172.55|170.15|172.21|169.81|172.55|170.15|172.21|169.81|0
1654145420000|2022-06-02 04:50:20|172.31|169.91|172.21|169.81|172.31|169.91|172.21|169.81|0
1654145450000|2022-06-02 04:50:50|172.31|169.91|172.6|170.2|172.6|170.2|172.31|169.91|0
1654145460000|2022-06-02 04:51:00|172.4|170|172.4|170|172.4|170|172.4|170|0
1654145470000|2022-06-02 04:51:10|172.31|169.91|172.4|170|172.4|170|172.31|169.91|0
1654145480000|2022-06-02 04:51:20|172.31|169.91|172.01|169.61|172.31|169.91|172.01|169.61|0
1654145490000|2022-06-02 04:51:30|172.11|169.71|172.4|170|172.4|170|172.11|169.71|0
1654145500000|2022-06-02 04:51:40|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1654145510000|2022-06-02 04:51:50|172.4|170|172.01|169.61|172.4|170|172.01|169.61|0
1654145520000|2022-06-02 04:52:00|172.11|169.71|172.01|169.61|172.11|169.71|172.01|169.61|0
1654145540000|2022-06-02 04:52:20|172.11|169.71|172.2|169.8|172.2|169.8|172.11|169.71|0
1654145550000|2022-06-02 04:52:30|172.31|169.91|172.2|169.8|172.31|169.91|172.2|169.8|0
1654145580000|2022-06-02 04:53:00|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1654145590000|2022-06-02 04:53:10|171.62|169.22|171.62|169.22|171.72|169.32|171.62|169.22|0
1654145610000|2022-06-02 04:53:30|171.53|169.13|171.62|169.22|171.62|169.22|171.53|169.13|0
1654145620000|2022-06-02 04:53:40|171.53|169.13|171.53|169.13|171.53|169.13|171.53|169.13|0
1654145630000|2022-06-02 04:53:50|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1654145640000|2022-06-02 04:54:00|171.53|169.13|171.53|169.13|171.53|169.13|171.53|169.13|0
1654145650000|2022-06-02 04:54:10|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1654145660000|2022-06-02 04:54:20|171.62|169.22|171.42|169.02|171.62|169.22|171.42|169.02|0
1654145690000|2022-06-02 04:54:50|171.52|169.12|171.62|169.22|171.62|169.22|171.52|169.12|0
1654145700000|2022-06-02 04:55:00|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1654145720000|2022-06-02 04:55:20|171.62|169.22|171.62|169.22|171.62|169.22|171.62|169.22|0
1654145740000|2022-06-02 04:55:40|171.52|169.12|171.42|169.02|171.62|169.22|171.42|169.02|0
1654145750000|2022-06-02 04:55:50|171.52|169.12|171.42|169.02|171.52|169.12|171.42|169.02|0
1654145800000|2022-06-02 04:56:40|171.52|169.12|171.52|169.12|171.52|169.12|171.52|169.12|0
1654145810000|2022-06-02 04:56:50|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1654145820000|2022-06-02 04:57:00|171.52|169.12|171.42|169.02|171.52|169.12|171.42|169.02|0
1654145840000|2022-06-02 04:57:20|171.23|168.83|171.23|168.83|171.23|168.83|171.23|168.83|0
1654145890000|2022-06-02 04:58:10|171.22|168.82|171.22|168.82|171.22|168.82|171.22|168.82|0
1654145900000|2022-06-02 04:58:20|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1654145910000|2022-06-02 04:58:30|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1654145960000|2022-06-02 04:59:20|171.61|169.21|171.61|169.21|171.61|169.21|171.61|169.21|0
1654145990000|2022-06-02 04:59:50|171.42|169.02|171.42|169.02|171.42|169.02|171.22|168.82|0
1654146000000|2022-06-02 05:00:00|171.22|168.82|171.03|168.63|171.22|168.82|171.03|168.63|0
1654146010000|2022-06-02 05:00:10|170.83|168.43|170.83|168.43|171.03|168.63|170.64|168.24|0
1654146020000|2022-06-02 05:00:20|170.94|168.54|171.22|168.82|171.22|168.82|170.94|168.54|0
1654146040000|2022-06-02 05:00:40|171.61|169.21|171.61|169.21|171.61|169.21|171.61|169.21|0
1654146060000|2022-06-02 05:01:00|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1654146070000|2022-06-02 05:01:10|171.61|169.21|171.32|168.92|171.61|169.21|171.32|168.92|0
1654146080000|2022-06-02 05:01:20|171.22|168.82|171.03|168.63|171.22|168.82|171.03|168.63|0
1654146090000|2022-06-02 05:01:30|170.93|168.53|171.03|168.63|171.03|168.63|170.93|168.53|0
1654146100000|2022-06-02 05:01:40|170.93|168.53|170.83|168.43|170.93|168.53|170.83|168.43|0
1654146110000|2022-06-02 05:01:50|171.03|168.63|170.64|168.24|171.03|168.63|170.64|168.24|0
1654146120000|2022-06-02 05:02:00|170.83|168.43|171.03|168.63|171.22|168.82|170.83|168.43|0
1654146130000|2022-06-02 05:02:10|170.83|168.43|170.93|168.53|170.93|168.53|170.83|168.43|0
1654146140000|2022-06-02 05:02:20|171.03|168.63|171.03|168.63|171.03|168.63|170.93|168.53|0
1654146160000|2022-06-02 05:02:40|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1654146170000|2022-06-02 05:02:50|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1654146180000|2022-06-02 05:03:00|170.54|168.14|170.44|168.04|170.54|168.14|170.25|167.85|0
1654146190000|2022-06-02 05:03:10|170.35|167.95|170.44|168.04|170.44|168.04|170.35|167.95|0
1654146200000|2022-06-02 05:03:20|170.64|168.24|171.02|168.62|171.02|168.62|170.64|168.24|0
1654146210000|2022-06-02 05:03:30|170.83|168.43|170.83|168.43|171.02|168.62|170.83|168.43|0
1654146220000|2022-06-02 05:03:40|171.02|168.62|170.83|168.43|171.02|168.62|170.83|168.43|0
1654146230000|2022-06-02 05:03:50|170.64|168.24|170.44|168.04|170.64|168.24|170.44|168.04|0
1654146240000|2022-06-02 05:04:00|170.35|167.95|170.54|168.14|170.64|168.24|170.35|167.95|0
1654146250000|2022-06-02 05:04:10|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1654146260000|2022-06-02 05:04:20|171.02|168.62|170.64|168.24|171.02|168.62|170.64|168.24|0
1654146270000|2022-06-02 05:04:30|170.83|168.43|170.83|168.43|170.93|168.53|170.74|168.34|0
1654146280000|2022-06-02 05:04:40|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1654146290000|2022-06-02 05:04:50|171.12|168.72|171.61|169.21|171.61|169.21|171.12|168.72|0
1654146300000|2022-06-02 05:05:00|171.51|169.11|171.61|169.21|171.61|169.21|171.51|169.11|0
1654146310000|2022-06-02 05:05:10|171.71|169.31|171.32|168.92|171.71|169.31|171.32|168.92|0
1654146320000|2022-06-02 05:05:20|171.22|168.82|171.41|169.01|171.41|169.01|171.22|168.82|0
1654146330000|2022-06-02 05:05:30|171.6|169.2|171.6|169.2|171.8|169.4|171.6|169.2|0
1654146340000|2022-06-02 05:05:40|171.41|169.01|171.41|169.01|171.41|169.01|171.41|169.01|0
1654146350000|2022-06-02 05:05:50|171.6|169.2|171.6|169.2|171.8|169.4|171.6|169.2|0
1654146360000|2022-06-02 05:06:00|171.51|169.11|171.41|169.01|171.6|169.2|171.41|169.01|0
1654146380000|2022-06-02 05:06:20|171.21|168.81|171.02|168.62|171.21|168.81|171.02|168.62|0
1654146390000|2022-06-02 05:06:30|170.93|168.53|170.83|168.43|170.93|168.53|170.83|168.43|0
1654146400000|2022-06-02 05:06:40|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1654146410000|2022-06-02 05:06:50|171.12|168.72|171.02|168.62|171.12|168.72|171.02|168.62|0
1654146420000|2022-06-02 05:07:00|171.12|168.72|171.21|168.81|171.21|168.81|171.12|168.72|0
1654146440000|2022-06-02 05:07:20|171.31|168.91|171.21|168.81|171.41|169.01|171.21|168.81|0
1654146450000|2022-06-02 05:07:30|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1654146460000|2022-06-02 05:07:40|171.12|168.72|171.21|168.81|171.21|168.81|171.12|168.72|0
1654146470000|2022-06-02 05:07:50|171.12|168.72|171.02|168.62|171.12|168.72|171.02|168.62|0
1654146480000|2022-06-02 05:08:00|171.12|168.72|171.02|168.62|171.12|168.72|171.02|168.62|0
1654146490000|2022-06-02 05:08:10|171.12|168.72|171.21|168.81|171.21|168.81|171.12|168.72|0
1654146500000|2022-06-02 05:08:20|171.41|169.01|171.6|169.2|171.6|169.2|171.41|169.01|0
1654146510000|2022-06-02 05:08:30|171.8|169.4|171.8|169.4|171.8|169.4|171.8|169.4|0
1654146520000|2022-06-02 05:08:40|171.6|169.2|171.6|169.2|171.8|169.4|171.6|169.2|0
1654146530000|2022-06-02 05:08:50|171.8|169.4|171.79|169.39|171.8|169.4|171.79|169.39|0
1654146540000|2022-06-02 05:09:00|171.99|169.59|171.9|169.5|171.99|169.59|171.9|169.5|0
1654146550000|2022-06-02 05:09:10|171.79|169.39|172.38|169.98|172.38|169.98|171.79|169.39|0
1654146560000|2022-06-02 05:09:20|172.57|170.17|172.77|170.37|172.96|170.56|172.57|170.17|0
1654146570000|2022-06-02 05:09:30|172.57|170.17|172.57|170.17|172.57|170.17|172.48|170.08|0
1654146580000|2022-06-02 05:09:40|172.38|169.98|172.57|170.17|172.57|170.17|172.38|169.98|0
1654146600000|2022-06-02 05:10:00|172.77|170.37|173.16|170.76|173.16|170.76|172.77|170.37|0
1654146610000|2022-06-02 05:10:10|173.55|171.15|173.35|170.95|173.55|171.15|173.35|170.95|0
1654146620000|2022-06-02 05:10:20|173.45|171.05|173.16|170.76|173.45|171.05|173.16|170.76|0
1654146630000|2022-06-02 05:10:30|173.35|170.95|173.35|170.95|173.45|171.05|173.35|170.95|0
1654146640000|2022-06-02 05:10:40|173.55|171.15|173.65|171.25|173.65|171.25|173.55|171.15|0
1654146650000|2022-06-02 05:10:50|173.74|171.34|173.94|171.54|173.94|171.54|173.74|171.34|0
1654146660000|2022-06-02 05:11:00|173.74|171.34|173.84|171.44|173.84|171.44|173.74|171.34|0
1654146670000|2022-06-02 05:11:10|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1654146680000|2022-06-02 05:11:20|173.84|171.44|173.94|171.54|173.94|171.54|173.84|171.44|0
1654146690000|2022-06-02 05:11:30|173.74|171.34|173.65|171.25|173.74|171.34|173.55|171.15|0
1654146700000|2022-06-02 05:11:40|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1654146710000|2022-06-02 05:11:50|173.94|171.54|173.94|171.54|173.94|171.54|173.55|171.15|0
1654146720000|2022-06-02 05:12:00|174.33|171.93|174.63|172.23|174.72|172.32|174.33|171.93|0
1654146730000|2022-06-02 05:12:10|174.52|172.12|174.72|172.32|174.72|172.32|174.52|172.12|0
1654146740000|2022-06-02 05:12:20|174.92|172.52|174.72|172.32|174.92|172.52|174.72|172.32|0
1654146750000|2022-06-02 05:12:30|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1654146760000|2022-06-02 05:12:40|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1654146770000|2022-06-02 05:12:50|174.92|172.52|174.92|172.52|175.02|172.62|174.92|172.52|0
1654146780000|2022-06-02 05:13:00|174.72|172.32|175.11|172.71|175.11|172.71|174.72|172.32|0
1654146790000|2022-06-02 05:13:10|175.5|173.1|175.61|173.21|175.61|173.21|175.5|173.1|0
1654146800000|2022-06-02 05:13:20|175.7|173.3|175.7|173.3|175.7|173.3|175.31|172.91|0
1654146820000|2022-06-02 05:13:40|175.5|173.1|176|173.6|176.09|173.69|175.5|173.1|0
1654146830000|2022-06-02 05:13:50|175.9|173.5|176.29|173.89|176.29|173.89|175.9|173.5|0
1654146840000|2022-06-02 05:14:00|176.39|173.99|176.49|174.09|176.49|174.09|176.39|173.99|0
1654146850000|2022-06-02 05:14:10|176.39|173.99|176.29|173.89|176.39|173.99|176.29|173.89|0
1654146860000|2022-06-02 05:14:20|176.09|173.69|176.09|173.69|176.09|173.69|176.09|173.69|0
1654146870000|2022-06-02 05:14:30|176.49|174.09|176.88|174.48|176.88|174.48|176.49|174.09|0
1654146880000|2022-06-02 05:14:40|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1654146890000|2022-06-02 05:14:50|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1654146900000|2022-06-02 05:15:00|177.18|174.78|176.49|174.09|177.18|174.78|176.49|174.09|0
1654146910000|2022-06-02 05:15:10|175.89|173.49|176.09|173.69|176.09|173.69|175.89|173.49|0
1654146920000|2022-06-02 05:15:20|176.29|173.89|176.29|173.89|176.29|173.89|176.29|173.89|0
1654146940000|2022-06-02 05:15:40|176.48|174.08|176.68|174.28|176.68|174.28|176.48|174.08|0
1654146950000|2022-06-02 05:15:50|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1654146960000|2022-06-02 05:16:00|177.08|174.68|177.27|174.87|177.27|174.87|177.08|174.68|0
1654146970000|2022-06-02 05:16:10|177.47|175.07|177.67|175.27|177.67|175.27|177.47|175.07|0
1654146980000|2022-06-02 05:16:20|177.47|175.07|177.97|175.57|178.06|175.66|177.47|175.07|0
1654146990000|2022-06-02 05:16:30|178.06|175.66|178.06|175.66|178.16|175.76|178.06|175.66|0
1654147000000|2022-06-02 05:16:40|178.26|175.86|178.46|176.06|178.56|176.16|178.26|175.86|0
1654147010000|2022-06-02 05:16:50|178.66|176.26|178.66|176.26|178.66|176.26|178.66|176.26|0
1654147020000|2022-06-02 05:17:00|178.46|176.06|178.85|176.45|178.85|176.45|178.46|176.06|0
1654147030000|2022-06-02 05:17:10|178.46|176.06|178.65|176.25|178.65|176.25|178.46|176.06|0
1654147040000|2022-06-02 05:17:20|178.46|176.06|178.26|175.86|178.56|176.16|178.26|175.86|0
1654147050000|2022-06-02 05:17:30|178.46|176.06|178.46|176.06|178.46|176.06|178.46|176.06|0
1654147060000|2022-06-02 05:17:40|178.26|175.86|178.46|176.06|178.46|176.06|178.06|175.66|0
1654147070000|2022-06-02 05:17:50|178.36|175.96|178.06|175.66|178.36|175.96|178.06|175.66|0
1654147080000|2022-06-02 05:18:00|177.86|175.46|178.46|176.06|178.46|176.06|177.86|175.46|0
1654147090000|2022-06-02 05:18:10|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1654147100000|2022-06-02 05:18:20|178.85|176.45|179.25|176.85|179.25|176.85|178.85|176.45|0
1654147110000|2022-06-02 05:18:30|179.35|176.95|179.35|176.95|179.45|177.05|179.35|176.95|0
1654147120000|2022-06-02 05:18:40|179.05|176.65|179.05|176.65|179.15|176.75|179.05|176.65|0
1654147130000|2022-06-02 05:18:50|178.85|176.45|178.95|176.55|178.95|176.55|178.85|176.45|0
1654147140000|2022-06-02 05:19:00|178.76|176.36|178.26|175.86|178.76|176.36|178.26|175.86|0
1654147150000|2022-06-02 05:19:10|178.06|175.66|177.86|175.46|178.06|175.66|177.86|175.46|0
1654147160000|2022-06-02 05:19:20|178.06|175.66|177.86|175.46|178.06|175.66|177.86|175.46|0
1654147170000|2022-06-02 05:19:30|177.66|175.26|177.47|175.07|177.66|175.26|177.47|175.07|0
1654147180000|2022-06-02 05:19:40|177.27|174.87|177.27|174.87|177.27|174.87|177.27|174.87|0
1654147190000|2022-06-02 05:19:50|177.07|174.67|177.47|175.07|177.47|175.07|177.07|174.67|0
1654147200000|2022-06-02 05:20:00|177.27|174.87|177.07|174.67|177.27|174.87|177.07|174.67|0
1654147210000|2022-06-02 05:20:10|176.87|174.47|176.87|174.47|176.87|174.47|176.87|174.47|0
1654147220000|2022-06-02 05:20:20|176.78|174.38|177.07|174.67|177.07|174.67|176.68|174.28|0
1654147230000|2022-06-02 05:20:30|176.98|174.58|176.68|174.28|176.98|174.58|176.68|174.28|0
1654147240000|2022-06-02 05:20:40|176.87|174.47|176.78|174.38|176.87|174.47|176.68|174.28|0
1654147250000|2022-06-02 05:20:50|176.87|174.47|176.87|174.47|176.87|174.47|176.68|174.28|0
1654147260000|2022-06-02 05:21:00|176.67|174.27|176.48|174.08|176.67|174.27|176.48|174.08|0
1654147270000|2022-06-02 05:21:10|176.87|174.47|177.27|174.87|177.27|174.87|176.78|174.38|0
1654147280000|2022-06-02 05:21:20|177.37|174.97|177.27|174.87|177.46|175.06|177.27|174.87|0
1654147290000|2022-06-02 05:21:30|177.17|174.77|177.27|174.87|177.46|175.06|177.17|174.77|0
1654147300000|2022-06-02 05:21:40|177.46|175.06|177.86|175.46|177.86|175.46|177.46|175.06|0
1654147310000|2022-06-02 05:21:50|177.96|175.56|177.86|175.46|178.06|175.66|177.86|175.46|0
1654147320000|2022-06-02 05:22:00|177.76|175.36|177.86|175.46|177.86|175.46|177.57|175.17|0
1654147330000|2022-06-02 05:22:10|177.66|175.26|177.86|175.46|177.86|175.46|177.66|175.26|0
1654147340000|2022-06-02 05:22:20|178.06|175.66|178.05|175.65|178.06|175.66|178.05|175.65|0
1654147350000|2022-06-02 05:22:30|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1654147360000|2022-06-02 05:22:40|177.76|175.36|177.76|175.36|177.76|175.36|177.76|175.36|0
1654147370000|2022-06-02 05:22:50|177.66|175.26|177.66|175.26|177.66|175.26|177.66|175.26|0
1654147380000|2022-06-02 05:23:00|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1654147390000|2022-06-02 05:23:10|177.76|175.36|177.66|175.26|177.76|175.36|177.66|175.26|0
1654147400000|2022-06-02 05:23:20|177.86|175.46|177.66|175.26|177.86|175.46|177.66|175.26|0
1654147410000|2022-06-02 05:23:30|177.76|175.36|177.76|175.36|177.86|175.46|177.76|175.36|0
1654147420000|2022-06-02 05:23:40|177.96|175.56|177.86|175.46|177.96|175.56|177.86|175.46|0
1654147430000|2022-06-02 05:23:50|177.96|175.56|177.66|175.26|177.96|175.56|177.66|175.26|0
1654147440000|2022-06-02 05:24:00|177.86|175.46|177.46|175.06|177.86|175.46|177.46|175.06|0
1654147450000|2022-06-02 05:24:10|177.37|174.97|177.26|174.86|177.46|175.06|177.26|174.86|0
1654147460000|2022-06-02 05:24:20|177.46|175.06|177.46|175.06|177.46|175.06|177.46|175.06|0
1654147470000|2022-06-02 05:24:30|177.56|175.16|177.46|175.06|177.56|175.16|177.46|175.06|0
1654147490000|2022-06-02 05:24:50|177.26|174.86|177.26|174.86|177.46|175.06|177.26|174.86|0
1654147500000|2022-06-02 05:25:00|177.36|174.96|177.46|175.06|177.46|175.06|177.36|174.96|0
1654147510000|2022-06-02 05:25:10|177.36|174.96|177.26|174.86|177.36|174.96|177.26|174.86|0
1654147520000|2022-06-02 05:25:20|177.36|174.96|177.46|175.06|177.46|175.06|177.26|174.86|0
1654147530000|2022-06-02 05:25:30|177.66|175.26|177.56|175.16|177.66|175.26|177.46|175.06|0
1654147540000|2022-06-02 05:25:40|177.66|175.26|177.85|175.45|177.85|175.45|177.66|175.26|0
1654147550000|2022-06-02 05:25:50|178.05|175.65|178.25|175.85|178.25|175.85|178.05|175.65|0
1654147560000|2022-06-02 05:26:00|177.85|175.45|177.85|175.45|177.85|175.45|177.85|175.45|0
1654147570000|2022-06-02 05:26:10|177.66|175.26|177.66|175.26|177.76|175.36|177.66|175.26|0
1654147580000|2022-06-02 05:26:20|177.65|175.25|177.26|174.86|177.65|175.25|177.26|174.86|0
1654147590000|2022-06-02 05:26:30|177.36|174.96|177.17|174.77|177.36|174.96|177.17|174.77|0
1654147600000|2022-06-02 05:26:40|177.16|174.76|177.26|174.86|177.26|174.86|177.16|174.76|0
1654147610000|2022-06-02 05:26:50|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1654147620000|2022-06-02 05:27:00|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1654147630000|2022-06-02 05:27:10|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1654147640000|2022-06-02 05:27:20|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1654147660000|2022-06-02 05:27:40|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1654147670000|2022-06-02 05:27:50|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1654147690000|2022-06-02 05:28:10|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1654147700000|2022-06-02 05:28:20|176.97|174.57|176.57|174.17|176.97|174.57|176.57|174.17|0
1654147710000|2022-06-02 05:28:30|176.47|174.07|176.67|174.27|176.67|174.27|176.47|174.07|0
1654147720000|2022-06-02 05:28:40|176.47|174.07|176.47|174.07|176.47|174.07|176.37|173.97|0
1654147730000|2022-06-02 05:28:50|176.37|173.97|176.47|174.07|176.47|174.07|176.37|173.97|0
1654147740000|2022-06-02 05:29:00|176.67|174.27|176.67|174.27|176.67|174.27|176.47|174.07|0
1654147750000|2022-06-02 05:29:10|176.86|174.46|176.66|174.26|176.86|174.46|176.66|174.26|0
1654147760000|2022-06-02 05:29:20|176.57|174.17|176.47|174.07|176.57|174.17|176.47|174.07|0
1654147770000|2022-06-02 05:29:30|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1654147780000|2022-06-02 05:29:40|176.07|173.67|176.07|173.67|176.07|173.67|176.07|173.67|0
1654147790000|2022-06-02 05:29:50|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1654147800000|2022-06-02 05:30:00|175.78|173.38|175.88|173.48|175.88|173.48|175.78|173.38|0
1654147810000|2022-06-02 05:30:10|175.98|173.58|176.27|173.87|176.27|173.87|175.98|173.58|0
1654147830000|2022-06-02 05:30:30|176.37|173.97|176.27|173.87|176.37|173.97|176.27|173.87|0
1654147840000|2022-06-02 05:30:40|176.37|173.97|176.37|173.97|176.37|173.97|176.37|173.97|0
1654147850000|2022-06-02 05:30:50|176.47|174.07|176.57|174.17|176.57|174.17|176.37|173.97|0
1654147860000|2022-06-02 05:31:00|176.47|174.07|176.37|173.97|176.47|174.07|176.27|173.87|0
1654147870000|2022-06-02 05:31:10|176.47|174.07|176.27|173.87|176.47|174.07|175.88|173.48|0
1654147880000|2022-06-02 05:31:20|176.17|173.77|176.07|173.67|176.17|173.77|176.07|173.67|0
1654147900000|2022-06-02 05:31:40|176.17|173.77|176.07|173.67|176.17|173.77|175.87|173.47|0
1654147910000|2022-06-02 05:31:50|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1654147920000|2022-06-02 05:32:00|176.07|173.67|176.17|173.77|176.17|173.77|176.07|173.67|0
1654147930000|2022-06-02 05:32:10|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1654147940000|2022-06-02 05:32:20|176.46|174.06|176.27|173.87|176.46|174.06|176.27|173.87|0
1654147950000|2022-06-02 05:32:30|176.17|173.77|176.07|173.67|176.17|173.77|176.07|173.67|0
1654147960000|2022-06-02 05:32:40|175.87|173.47|175.78|173.38|175.87|173.47|175.68|173.28|0
1654147970000|2022-06-02 05:32:50|175.87|173.47|175.87|173.47|175.87|173.47|175.87|173.47|0
1654147980000|2022-06-02 05:33:00|176.07|173.67|176.27|173.87|176.27|173.87|176.07|173.67|0
1654148000000|2022-06-02 05:33:20|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1654148010000|2022-06-02 05:33:30|176.66|174.26|176.46|174.06|176.66|174.26|176.46|174.06|0
1654148030000|2022-06-02 05:33:50|176.27|173.87|176.46|174.06|176.46|174.06|176.27|173.87|0
1654148040000|2022-06-02 05:34:00|176.56|174.16|176.86|174.46|176.86|174.46|176.56|174.16|0
1654148050000|2022-06-02 05:34:10|176.96|174.56|176.76|174.36|176.96|174.56|176.76|174.36|0
1654148060000|2022-06-02 05:34:20|177.25|174.85|176.86|174.46|177.25|174.85|176.86|174.46|0
1654148070000|2022-06-02 05:34:30|176.66|174.26|176.86|174.46|176.86|174.46|176.46|174.06|0
1654148080000|2022-06-02 05:34:40|176.96|174.56|177.05|174.65|177.05|174.65|176.96|174.56|0
1654148090000|2022-06-02 05:34:50|176.96|174.56|177.25|174.85|177.25|174.85|176.96|174.56|0
1654148100000|2022-06-02 05:35:00|177.16|174.76|177.45|175.05|177.45|175.05|177.15|174.75|0
1654148110000|2022-06-02 05:35:10|177.35|174.95|177.25|174.85|177.35|174.95|177.25|174.85|0
1654148120000|2022-06-02 05:35:20|177.05|174.65|176.85|174.45|177.05|174.65|176.85|174.45|0
1654148130000|2022-06-02 05:35:30|176.66|174.26|176.66|174.26|176.66|174.26|176.66|174.26|0
1654148140000|2022-06-02 05:35:40|176.46|174.06|176.46|174.06|176.46|174.06|176.37|173.97|0
1654148150000|2022-06-02 05:35:50|176.26|173.86|176.26|173.86|176.26|173.86|176.17|173.77|0
1654148160000|2022-06-02 05:36:00|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1654148170000|2022-06-02 05:36:10|176.26|173.86|176.26|173.86|176.26|173.86|176.26|173.86|0
1654148180000|2022-06-02 05:36:20|176.36|173.96|176.46|174.06|176.46|174.06|176.36|173.96|0
1654148190000|2022-06-02 05:36:30|176.85|174.45|176.85|174.45|176.85|174.45|176.66|174.26|0
1654148200000|2022-06-02 05:36:40|176.66|174.26|177.05|174.65|177.05|174.65|176.66|174.26|0
1654148210000|2022-06-02 05:36:50|176.85|174.45|176.85|174.45|176.85|174.45|176.85|174.45|0
1654148220000|2022-06-02 05:37:00|177.05|174.65|177.05|174.65|177.05|174.65|176.85|174.45|0
1654148230000|2022-06-02 05:37:10|176.96|174.56|176.85|174.45|176.96|174.56|176.85|174.45|0
1654148240000|2022-06-02 05:37:20|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1654148250000|2022-06-02 05:37:30|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1654148260000|2022-06-02 05:37:40|177.05|174.65|177.44|175.04|177.44|175.04|177.05|174.65|0
1654148270000|2022-06-02 05:37:50|177.64|175.24|178.23|175.83|178.23|175.83|177.64|175.24|0
1654148280000|2022-06-02 05:38:00|178.04|175.64|178.04|175.64|178.04|175.64|178.04|175.64|0
1654148290000|2022-06-02 05:38:10|178.23|175.83|178.63|176.23|178.63|176.23|178.23|175.83|0
1654148300000|2022-06-02 05:38:20|178.83|176.43|178.43|176.03|178.83|176.43|178.43|176.03|0
1654148310000|2022-06-02 05:38:30|178.23|175.83|178.14|175.74|178.23|175.83|178.04|175.64|0
1654148320000|2022-06-02 05:38:40|177.64|175.24|177.74|175.34|177.84|175.44|177.64|175.24|0
1654148330000|2022-06-02 05:38:50|177.64|175.24|177.74|175.34|177.74|175.34|177.64|175.24|0
1654148340000|2022-06-02 05:39:00|177.84|175.44|177.05|174.65|177.84|175.44|177.05|174.65|0
1654148350000|2022-06-02 05:39:10|177.24|174.84|177.24|174.84|177.24|174.84|177.24|174.84|0
1654148360000|2022-06-02 05:39:20|177.05|174.65|177.05|174.65|177.24|174.84|176.85|174.45|0
1654148370000|2022-06-02 05:39:30|177.24|174.84|177.24|174.84|177.24|174.84|177.24|174.84|0
1654148380000|2022-06-02 05:39:40|177.35|174.95|177.64|175.24|177.64|175.24|177.35|174.95|0
1654148390000|2022-06-02 05:39:50|177.44|175.04|177.35|174.95|177.44|175.04|177.35|174.95|0
1654148400000|2022-06-02 05:40:00|177.44|175.04|177.24|174.84|177.44|175.04|177.24|174.84|0
1654148410000|2022-06-02 05:40:10|177.05|174.65|176.95|174.55|177.15|174.75|176.95|174.55|0
1654148420000|2022-06-02 05:40:20|176.85|174.45|177.05|174.65|177.05|174.65|176.65|174.25|0
1654148430000|2022-06-02 05:40:30|176.85|174.45|176.85|174.45|176.85|174.45|176.85|174.45|0
1654148440000|2022-06-02 05:40:40|177.24|174.84|177.05|174.65|177.24|174.84|176.85|174.45|0
1654148450000|2022-06-02 05:40:50|176.65|174.25|177.05|174.65|177.05|174.65|176.65|174.25|0
1654148460000|2022-06-02 05:41:00|176.85|174.45|176.56|174.16|176.85|174.45|176.56|174.16|0
1654148470000|2022-06-02 05:41:10|176.45|174.05|176.65|174.25|176.65|174.25|176.45|174.05|0
1654148480000|2022-06-02 05:41:20|176.45|174.05|176.45|174.05|176.45|174.05|176.45|174.05|0
1654148490000|2022-06-02 05:41:30|176.36|173.96|176.06|173.66|176.36|173.96|176.06|173.66|0
1654148500000|2022-06-02 05:41:40|176.26|173.86|176.06|173.66|176.26|173.86|176.06|173.66|0
1654148510000|2022-06-02 05:41:50|176.16|173.76|176.06|173.66|176.16|173.76|176.06|173.66|0
1654148520000|2022-06-02 05:42:00|176.26|173.86|176.55|174.15|176.55|174.15|176.26|173.86|0
1654148530000|2022-06-02 05:42:10|176.45|174.05|175.86|173.46|176.45|174.05|175.86|173.46|0
1654148540000|2022-06-02 05:42:20|175.96|173.56|175.96|173.56|176.06|173.66|175.96|173.56|0
1654148550000|2022-06-02 05:42:30|175.86|173.46|175.77|173.37|175.86|173.46|175.66|173.26|0
1654148560000|2022-06-02 05:42:40|175.66|173.26|175.86|173.46|175.86|173.46|175.66|173.26|0
1654148570000|2022-06-02 05:42:50|175.96|173.56|176.06|173.66|176.06|173.66|175.96|173.56|0
1654148580000|2022-06-02 05:43:00|176.16|173.76|176.16|173.76|176.16|173.76|176.16|173.76|0
1654148590000|2022-06-02 05:43:10|176.06|173.66|176.25|173.85|176.45|174.05|176.06|173.66|0
1654148600000|2022-06-02 05:43:20|176.45|174.05|176.25|173.85|176.45|174.05|176.25|173.85|0
1654148610000|2022-06-02 05:43:30|176.16|173.76|176.25|173.85|176.25|173.85|176.16|173.76|0
1654148620000|2022-06-02 05:43:40|176.06|173.66|176.06|173.66|176.06|173.66|176.06|173.66|0
1654148630000|2022-06-02 05:43:50|175.86|173.46|175.86|173.46|176.06|173.66|175.86|173.46|0
1654148640000|2022-06-02 05:44:00|175.66|173.26|175.66|173.26|175.66|173.26|175.66|173.26|0
1654148650000|2022-06-02 05:44:10|175.57|173.17|175.57|173.17|175.57|173.17|175.57|173.17|0
1654148660000|2022-06-02 05:44:20|175.66|173.26|175.47|173.07|175.66|173.26|175.47|173.07|0
1654148670000|2022-06-02 05:44:30|175.66|173.26|175.66|173.26|175.66|173.26|175.66|173.26|0
1654148680000|2022-06-02 05:44:40|175.57|173.17|175.66|173.26|175.66|173.26|175.57|173.17|0
1654148690000|2022-06-02 05:44:50|175.76|173.36|175.66|173.26|175.86|173.46|175.66|173.26|0
1654148700000|2022-06-02 05:45:00|175.86|173.46|175.47|173.07|175.96|173.56|175.47|173.07|0
1654148710000|2022-06-02 05:45:10|175.57|173.17|175.47|173.07|175.57|173.17|175.47|173.07|0
1654148720000|2022-06-02 05:45:20|175.46|173.06|175.27|172.87|175.46|173.06|175.27|172.87|0
1654148730000|2022-06-02 05:45:30|175.17|172.77|175.37|172.97|175.37|172.97|175.17|172.77|0
1654148740000|2022-06-02 05:45:40|175.27|172.87|175.27|172.87|175.46|173.06|175.27|172.87|0
1654148750000|2022-06-02 05:45:50|175.46|173.06|175.46|173.06|175.57|173.17|175.46|173.06|0
1654148770000|2022-06-02 05:46:10|175.27|172.87|175.27|172.87|175.27|172.87|175.27|172.87|0
1654148780000|2022-06-02 05:46:20|174.98|172.58|174.98|172.58|174.98|172.58|174.98|172.58|0
1654148790000|2022-06-02 05:46:30|175.07|172.67|174.68|172.28|175.07|172.67|174.68|172.28|0
1654148800000|2022-06-02 05:46:40|174.48|172.08|174.68|172.28|174.68|172.28|174.48|172.08|0
1654148810000|2022-06-02 05:46:50|174.87|172.47|174.87|172.47|174.87|172.47|174.87|172.47|0
1654148830000|2022-06-02 05:47:10|174.68|172.28|174.39|171.99|174.68|172.28|174.29|171.89|0
1654148840000|2022-06-02 05:47:20|174.48|172.08|174.68|172.28|174.68|172.28|174.48|172.08|0
1654148850000|2022-06-02 05:47:30|174.48|172.08|174.29|171.89|174.48|172.08|174.29|171.89|0
1654148860000|2022-06-02 05:47:40|174.09|171.69|174.68|172.28|174.68|172.28|174.09|171.69|0
1654148870000|2022-06-02 05:47:50|175.07|172.67|174.87|172.47|175.07|172.67|174.87|172.47|0
1654148880000|2022-06-02 05:48:00|175.07|172.67|174.48|172.08|175.07|172.67|174.48|172.08|0
1654148900000|2022-06-02 05:48:20|174.39|171.99|174.48|172.08|174.48|172.08|174.39|171.99|0
1654148910000|2022-06-02 05:48:30|174.39|171.99|174.28|171.88|174.39|171.99|174.28|171.88|0
1654148920000|2022-06-02 05:48:40|174.09|171.69|174.28|171.88|174.39|171.99|174.09|171.69|0
1654148930000|2022-06-02 05:48:50|174.19|171.79|174.19|171.79|174.19|171.79|174.19|171.79|0
1654148940000|2022-06-02 05:49:00|174.28|171.88|174.28|171.88|174.28|171.88|174.28|171.88|0
1654148950000|2022-06-02 05:49:10|174.19|171.79|174.28|171.88|174.28|171.88|174.19|171.79|0
1654148960000|2022-06-02 05:49:20|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1654148970000|2022-06-02 05:49:30|173.89|171.49|173.8|171.4|174.09|171.69|173.8|171.4|0
1654148980000|2022-06-02 05:49:40|173.7|171.3|174.28|171.88|174.28|171.88|173.7|171.3|0
1654148990000|2022-06-02 05:49:50|174.48|172.08|174.48|172.08|174.48|172.08|174.38|171.98|0
1654149000000|2022-06-02 05:50:00|174.09|171.69|173.89|171.49|174.09|171.69|173.89|171.49|0
1654149010000|2022-06-02 05:50:10|173.99|171.59|173.89|171.49|174.09|171.69|173.89|171.49|0
1654149020000|2022-06-02 05:50:20|173.69|171.29|173.8|171.4|173.8|171.4|173.69|171.29|0
1654149030000|2022-06-02 05:50:30|174.09|171.69|174.28|171.88|174.28|171.88|174.09|171.69|0
1654149040000|2022-06-02 05:50:40|174.48|172.08|174.28|171.88|174.48|172.08|174.28|171.88|0
1654149050000|2022-06-02 05:50:50|174.19|171.79|174.19|171.79|174.19|171.79|174.09|171.69|0
1654149060000|2022-06-02 05:51:00|173.89|171.49|173.99|171.59|173.99|171.59|173.89|171.49|0
1654149070000|2022-06-02 05:51:10|174.08|171.68|174.08|171.68|174.08|171.68|174.08|171.68|0
1654149080000|2022-06-02 05:51:20|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1654149090000|2022-06-02 05:51:30|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1654149100000|2022-06-02 05:51:40|173.89|171.49|173.69|171.29|173.89|171.49|173.69|171.29|0
1654149110000|2022-06-02 05:51:50|173.5|171.1|173.69|171.29|173.69|171.29|173.5|171.1|0
1654149120000|2022-06-02 05:52:00|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1654149130000|2022-06-02 05:52:10|173.4|171|173.69|171.29|173.69|171.29|173.4|171|0
1654149140000|2022-06-02 05:52:20|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1654149150000|2022-06-02 05:52:30|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1654149160000|2022-06-02 05:52:40|173.6|171.2|173.69|171.29|173.69|171.29|173.6|171.2|0
1654149180000|2022-06-02 05:53:00|173.5|171.1|173.69|171.29|173.69|171.29|173.5|171.1|0
1654149190000|2022-06-02 05:53:10|173.5|171.1|173.69|171.29|173.69|171.29|173.5|171.1|0
1654149200000|2022-06-02 05:53:20|173.6|171.2|173.69|171.29|173.69|171.29|173.5|171.1|0
1654149210000|2022-06-02 05:53:30|173.6|171.2|173.69|171.29|173.69|171.29|173.6|171.2|0
1654149220000|2022-06-02 05:53:40|173.6|171.2|173.49|171.09|173.6|171.2|173.49|171.09|0
1654149230000|2022-06-02 05:53:50|173.6|171.2|173.49|171.09|173.6|171.2|173.49|171.09|0
1654149240000|2022-06-02 05:54:00|173.4|171|173.4|171|173.4|171|173.3|170.9|0
1654149250000|2022-06-02 05:54:10|173.49|171.09|173.3|170.9|173.49|171.09|173.3|170.9|0
1654149260000|2022-06-02 05:54:20|173.1|170.7|172.71|170.31|173.1|170.7|172.71|170.31|0
1654149270000|2022-06-02 05:54:30|172.62|170.22|172.52|170.12|172.62|170.22|172.52|170.12|0
1654149280000|2022-06-02 05:54:40|172.32|169.92|172.52|170.12|172.52|170.12|172.32|169.92|0
1654149290000|2022-06-02 05:54:50|172.32|169.92|172.52|170.12|172.52|170.12|172.32|169.92|0
1654149300000|2022-06-02 05:55:00|172.32|169.92|171.93|169.53|172.52|170.12|171.93|169.53|0
1654149310000|2022-06-02 05:55:10|172.23|169.83|172.23|169.83|172.23|169.83|172.13|169.73|0
1654149320000|2022-06-02 05:55:20|172.32|169.92|172.71|170.31|172.71|170.31|172.32|169.92|0
1654149330000|2022-06-02 05:55:30|172.81|170.41|172.91|170.51|172.91|170.51|172.81|170.41|0
1654149340000|2022-06-02 05:55:40|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1654149350000|2022-06-02 05:55:50|172.81|170.41|172.71|170.31|172.81|170.41|172.71|170.31|0
1654149360000|2022-06-02 05:56:00|172.81|170.41|172.71|170.31|172.81|170.41|172.71|170.31|0
1654149370000|2022-06-02 05:56:10|172.52|170.12|172.52|170.12|172.52|170.12|172.52|170.12|0
1654149380000|2022-06-02 05:56:20|172.62|170.22|172.32|169.92|172.62|170.22|172.32|169.92|0
1654149390000|2022-06-02 05:56:30|172.62|170.22|172.52|170.12|172.62|170.22|172.52|170.12|0
1654149400000|2022-06-02 05:56:40|172.51|170.11|172.32|169.92|172.51|170.11|172.32|169.92|0
1654149410000|2022-06-02 05:56:50|172.51|170.11|172.62|170.22|172.62|170.22|172.51|170.11|0
1654149420000|2022-06-02 05:57:00|172.51|170.11|172.71|170.31|172.71|170.31|172.51|170.11|0
1654149430000|2022-06-02 05:57:10|173.1|170.7|173.01|170.61|173.1|170.7|173.01|170.61|0
1654149440000|2022-06-02 05:57:20|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1654149450000|2022-06-02 05:57:30|173.2|170.8|172.9|170.5|173.2|170.8|172.9|170.5|0
1654149460000|2022-06-02 05:57:40|173.01|170.61|172.9|170.5|173.01|170.61|172.9|170.5|0
1654149470000|2022-06-02 05:57:50|173.01|170.61|172.9|170.5|173.01|170.61|172.9|170.5|0
1654149480000|2022-06-02 05:58:00|172.81|170.41|172.81|170.41|172.81|170.41|172.81|170.41|0
1654149490000|2022-06-02 05:58:10|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1654149500000|2022-06-02 05:58:20|173.1|170.7|172.9|170.5|173.1|170.7|172.9|170.5|0
1654149510000|2022-06-02 05:58:30|173|170.6|172.9|170.5|173|170.6|172.9|170.5|0
1654149520000|2022-06-02 05:58:40|173.1|170.7|172.9|170.5|173.1|170.7|172.9|170.5|0
1654149530000|2022-06-02 05:58:50|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1654149540000|2022-06-02 05:59:00|172.81|170.41|172.61|170.21|172.81|170.41|172.61|170.21|0
1654149550000|2022-06-02 05:59:10|172.71|170.31|172.61|170.21|172.81|170.41|172.61|170.21|0
1654149560000|2022-06-02 05:59:20|172.32|169.92|172.32|169.92|172.32|169.92|172.32|169.92|0
1654149570000|2022-06-02 05:59:30|172.51|170.11|172.42|170.02|172.71|170.31|172.42|170.02|0
1654149580000|2022-06-02 05:59:40|172.9|170.5|173|170.6|173|170.6|172.9|170.5|0
1654149590000|2022-06-02 05:59:50|172.9|170.5|172.9|170.5|173.1|170.7|172.9|170.5|0
1654149600000|2022-06-02 06:00:00|173.1|170.7|173.49|171.09|173.49|171.09|173.1|170.7|0
1654149610000|2022-06-02 06:00:10|173.1|170.7|172.9|170.5|173.1|170.7|172.9|170.5|0
1654149620000|2022-06-02 06:00:20|172.71|170.31|171.73|169.33|172.71|170.31|171.73|169.33|0
1654149630000|2022-06-02 06:00:30|171.93|169.53|172.32|169.92|172.32|169.92|171.54|169.14|0
1654149640000|2022-06-02 06:00:40|172.12|169.72|172.81|170.41|172.81|170.41|172.12|169.72|0
1654149650000|2022-06-02 06:00:50|172.7|170.3|172.61|170.21|172.81|170.41|172.61|170.21|0
1654149660000|2022-06-02 06:01:00|172.9|170.5|173.09|170.69|173.09|170.69|172.7|170.3|0
1654149670000|2022-06-02 06:01:10|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1654149690000|2022-06-02 06:01:30|173.49|171.09|173.49|171.09|173.49|171.09|173.49|171.09|0
1654149700000|2022-06-02 06:01:40|173.29|170.89|173.29|170.89|173.49|171.09|173.29|170.89|0
1654149710000|2022-06-02 06:01:50|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1654149720000|2022-06-02 06:02:00|172.51|170.11|172.31|169.91|172.51|170.11|172.31|169.91|0
1654149730000|2022-06-02 06:02:10|172.12|169.72|171.73|169.33|172.31|169.91|171.73|169.33|0
1654149740000|2022-06-02 06:02:20|171.53|169.13|171.92|169.52|171.92|169.52|171.53|169.13|0
1654149750000|2022-06-02 06:02:30|171.73|169.33|171.92|169.52|171.92|169.52|171.73|169.33|0
1654149760000|2022-06-02 06:02:40|171.83|169.43|171.53|169.13|171.92|169.52|171.53|169.13|0
1654149770000|2022-06-02 06:02:50|171.34|168.94|170.95|168.55|171.53|169.13|170.95|168.55|0
1654149780000|2022-06-02 06:03:00|170.76|168.36|170.76|168.36|170.76|168.36|170.66|168.26|0
1654149790000|2022-06-02 06:03:10|170.95|168.55|170.76|168.36|170.95|168.55|170.76|168.36|0
1654149800000|2022-06-02 06:03:20|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1654149810000|2022-06-02 06:03:30|171.14|168.74|171.34|168.94|171.53|169.13|171.14|168.74|0
1654149820000|2022-06-02 06:03:40|171.53|169.13|172.02|169.62|172.02|169.62|171.53|169.13|0
1654149830000|2022-06-02 06:03:50|172.12|169.72|172.12|169.72|172.12|169.72|171.92|169.52|0
1654149840000|2022-06-02 06:04:00|171.73|169.33|171.34|168.94|171.73|169.33|171.34|168.94|0
1654149850000|2022-06-02 06:04:10|171.53|169.13|171.14|168.74|171.53|169.13|171.14|168.74|0
1654149860000|2022-06-02 06:04:20|170.95|168.55|170.95|168.55|170.95|168.55|170.95|168.55|0
1654149880000|2022-06-02 06:04:40|170.75|168.35|170.75|168.35|170.75|168.35|170.75|168.35|0
1654149890000|2022-06-02 06:04:50|171.14|168.74|170.85|168.45|171.14|168.74|170.85|168.45|0
1654149900000|2022-06-02 06:05:00|170.95|168.55|170.85|168.45|170.95|168.55|170.85|168.45|0
1654149910000|2022-06-02 06:05:10|170.56|168.16|170.37|167.97|170.56|168.16|170.37|167.97|0
1654149920000|2022-06-02 06:05:20|170.56|168.16|170.75|168.35|170.75|168.35|170.47|168.07|0
1654149930000|2022-06-02 06:05:30|171.24|168.84|171.34|168.94|171.34|168.94|171.14|168.74|0
1654149940000|2022-06-02 06:05:40|171.53|169.13|171.14|168.74|171.53|169.13|171.14|168.74|0
1654149950000|2022-06-02 06:05:50|171.53|169.13|171.72|169.32|171.72|169.32|171.53|169.13|0
1654149970000|2022-06-02 06:06:10|171.83|169.43|171.92|169.52|171.92|169.52|171.72|169.32|0
1654149980000|2022-06-02 06:06:20|171.82|169.42|171.72|169.32|171.82|169.42|171.63|169.23|0
1654149990000|2022-06-02 06:06:30|171.53|169.13|171.53|169.13|171.53|169.13|171.33|168.93|0
1654150000000|2022-06-02 06:06:40|171.72|169.32|171.92|169.52|171.92|169.52|171.72|169.32|0
1654150010000|2022-06-02 06:06:50|172.11|169.71|171.92|169.52|172.11|169.71|171.92|169.52|0
1654150020000|2022-06-02 06:07:00|171.72|169.32|171.72|169.32|171.72|169.32|171.72|169.32|0
1654150040000|2022-06-02 06:07:20|171.82|169.42|171.92|169.52|171.92|169.52|171.72|169.32|0
1654150060000|2022-06-02 06:07:40|171.72|169.32|171.82|169.42|171.82|169.42|171.72|169.32|0
1654150070000|2022-06-02 06:07:50|171.53|169.13|171.14|168.74|171.53|169.13|171.14|168.74|0
1654150080000|2022-06-02 06:08:00|170.94|168.54|170.94|168.54|171.05|168.65|170.94|168.54|0
1654150100000|2022-06-02 06:08:20|170.85|168.45|170.75|168.35|170.85|168.45|170.75|168.35|0
1654150110000|2022-06-02 06:08:30|170.46|168.06|169.78|167.38|170.46|168.06|169.59|167.19|0
1654150120000|2022-06-02 06:08:40|169.97|167.57|169.39|166.99|169.97|167.57|169.39|166.99|0
1654150130000|2022-06-02 06:08:50|169.78|167.38|169.59|167.19|169.78|167.38|169.59|167.19|0
1654150140000|2022-06-02 06:09:00|169.39|166.99|169.39|166.99|169.39|166.99|169.3|166.9|0
1654150150000|2022-06-02 06:09:10|169.59|167.19|169.2|166.8|169.59|167.19|169.2|166.8|0
1654150160000|2022-06-02 06:09:20|169.39|166.99|169.39|166.99|169.39|166.99|169.3|166.9|0
1654150170000|2022-06-02 06:09:30|169.59|167.19|169.59|167.19|169.59|167.19|169.59|167.19|0
1654150180000|2022-06-02 06:09:40|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1654150190000|2022-06-02 06:09:50|169.3|166.9|169.39|166.99|169.39|166.99|169.3|166.9|0
1654150200000|2022-06-02 06:10:00|169.2|166.8|169|166.6|169.2|166.8|169|166.6|0
1654150220000|2022-06-02 06:10:20|169.2|166.8|169.2|166.8|169.2|166.8|169.2|166.8|0
1654150230000|2022-06-02 06:10:30|169.39|166.99|169.58|167.18|169.58|167.18|169.39|166.99|0
1654150240000|2022-06-02 06:10:40|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1654150250000|2022-06-02 06:10:50|169.49|167.09|169.88|167.48|169.88|167.48|169.49|167.09|0
1654150260000|2022-06-02 06:11:00|169.78|167.38|169.78|167.38|169.97|167.57|169.78|167.38|0
1654150270000|2022-06-02 06:11:10|169.58|167.18|169.78|167.38|169.78|167.38|169.58|167.18|0
1654150280000|2022-06-02 06:11:20|169.97|167.57|170.16|167.76|170.16|167.76|169.97|167.57|0
1654150290000|2022-06-02 06:11:30|169.97|167.57|170.16|167.76|170.16|167.76|169.97|167.57|0
1654150300000|2022-06-02 06:11:40|170.55|168.15|170.75|168.35|170.75|168.35|170.55|168.15|0
1654150310000|2022-06-02 06:11:50|170.94|168.54|170.75|168.35|170.94|168.54|170.75|168.35|0
1654150320000|2022-06-02 06:12:00|170.74|168.34|170.46|168.06|170.74|168.34|170.46|168.06|0
1654150330000|2022-06-02 06:12:10|170.26|167.86|169.97|167.57|170.36|167.96|169.97|167.57|0
1654150340000|2022-06-02 06:12:20|169.88|167.48|169.97|167.57|169.97|167.57|169.88|167.48|0
1654150350000|2022-06-02 06:12:30|169.78|167.38|169.97|167.57|169.97|167.57|169.78|167.38|0
1654150360000|2022-06-02 06:12:40|169.77|167.37|169.77|167.37|169.88|167.48|169.77|167.37|0
1654150370000|2022-06-02 06:12:50|169.97|167.57|169.88|167.48|169.97|167.57|169.88|167.48|0
1654150380000|2022-06-02 06:13:00|170.16|167.76|170.07|167.67|170.16|167.76|169.97|167.57|0
1654150390000|2022-06-02 06:13:10|169.97|167.57|170.16|167.76|170.16|167.76|169.97|167.57|0
1654150400000|2022-06-02 06:13:20|170.26|167.86|170.26|167.86|170.26|167.86|170.16|167.76|0
1654150410000|2022-06-02 06:13:30|170.36|167.96|170.74|168.34|170.74|168.34|170.35|167.95|0
1654150430000|2022-06-02 06:13:50|170.94|168.54|170.94|168.54|170.94|168.54|170.94|168.54|0
1654150440000|2022-06-02 06:14:00|171.13|168.73|170.94|168.54|171.13|168.73|170.94|168.54|0
1654150450000|2022-06-02 06:14:10|171.04|168.64|170.94|168.54|171.13|168.73|170.94|168.54|0
1654150470000|2022-06-02 06:14:30|171.32|168.92|171.32|168.92|171.32|168.92|171.32|168.92|0
1654150480000|2022-06-02 06:14:40|171.13|168.73|171.13|168.73|171.13|168.73|171.04|168.64|0
1654150490000|2022-06-02 06:14:50|170.94|168.54|171.13|168.73|171.13|168.73|170.94|168.54|0
1654150500000|2022-06-02 06:15:00|170.94|168.54|171.13|168.73|171.13|168.73|170.94|168.54|0
1654150510000|2022-06-02 06:15:10|171.23|168.83|171.23|168.83|171.23|168.83|171.23|168.83|0
1654150520000|2022-06-02 06:15:20|171.13|168.73|171.13|168.73|171.13|168.73|171.04|168.64|0
1654150540000|2022-06-02 06:15:40|170.93|168.53|171.13|168.73|171.13|168.73|170.93|168.53|0
1654150550000|2022-06-02 06:15:50|171.32|168.92|171.32|168.92|171.52|169.12|171.32|168.92|0
1654150560000|2022-06-02 06:16:00|171.13|168.73|171.13|168.73|171.13|168.73|171.04|168.64|0
1654150570000|2022-06-02 06:16:10|171.03|168.63|171.13|168.73|171.13|168.73|171.03|168.63|0
1654150580000|2022-06-02 06:16:20|171.32|168.92|171.52|169.12|171.52|169.12|171.32|168.92|0
1654150590000|2022-06-02 06:16:30|171.32|168.92|171.52|169.12|171.52|169.12|171.32|168.92|0
1654150600000|2022-06-02 06:16:40|171.42|169.02|171.52|169.12|171.52|169.12|171.32|168.92|0
1654150610000|2022-06-02 06:16:50|171.71|169.31|171.91|169.51|171.91|169.51|171.71|169.31|0
1654150620000|2022-06-02 06:17:00|172.1|169.7|172.1|169.7|172.1|169.7|172.1|169.7|0
1654150630000|2022-06-02 06:17:10|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1654150650000|2022-06-02 06:17:30|172.49|170.09|172.29|169.89|172.49|170.09|172.1|169.7|0
1654150660000|2022-06-02 06:17:40|172.49|170.09|172.29|169.89|172.49|170.09|172.29|169.89|0
1654150670000|2022-06-02 06:17:50|172.49|170.09|172.59|170.19|172.59|170.19|172.49|170.09|0
1654150680000|2022-06-02 06:18:00|172.88|170.48|172.68|170.28|172.88|170.48|172.68|170.28|0
1654150700000|2022-06-02 06:18:20|172.88|170.48|172.88|170.48|172.88|170.48|172.68|170.28|0
1654150710000|2022-06-02 06:18:30|172.78|170.38|172.88|170.48|172.88|170.48|172.78|170.38|0
1654150730000|2022-06-02 06:18:50|173.07|170.67|173.07|170.67|173.07|170.67|172.88|170.48|0
1654150740000|2022-06-02 06:19:00|173.27|170.87|173.17|170.77|173.27|170.87|173.17|170.77|0
1654150750000|2022-06-02 06:19:10|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1654150760000|2022-06-02 06:19:20|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1654150770000|2022-06-02 06:19:30|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1654150790000|2022-06-02 06:19:50|173.27|170.87|173.46|171.06|173.46|171.06|173.27|170.87|0
1654150810000|2022-06-02 06:20:10|173.27|170.87|173.27|170.87|173.27|170.87|173.07|170.67|0
1654150820000|2022-06-02 06:20:20|173.46|171.06|173.27|170.87|173.46|171.06|173.27|170.87|0
1654150830000|2022-06-02 06:20:30|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1654150840000|2022-06-02 06:20:40|173.37|170.97|173.07|170.67|173.37|170.97|173.07|170.67|0
1654150850000|2022-06-02 06:20:50|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1654150860000|2022-06-02 06:21:00|173.07|170.67|173.17|170.77|173.17|170.77|173.07|170.67|0
1654150870000|2022-06-02 06:21:10|173.07|170.67|173.27|170.87|173.46|171.06|173.07|170.67|0
1654150880000|2022-06-02 06:21:20|173.46|171.06|173.46|171.06|173.46|171.06|173.27|170.87|0
1654150890000|2022-06-02 06:21:30|173.56|171.16|173.66|171.26|173.66|171.26|173.56|171.16|0
1654150900000|2022-06-02 06:21:40|173.46|171.06|173.07|170.67|173.46|171.06|173.07|170.67|0
1654150910000|2022-06-02 06:21:50|173.17|170.77|173.17|170.77|173.26|170.86|173.07|170.67|0
1654150920000|2022-06-02 06:22:00|173.26|170.86|173.26|170.86|173.26|170.86|173.26|170.86|0
1654150930000|2022-06-02 06:22:10|173.07|170.67|173.07|170.67|173.26|170.86|173.07|170.67|0
1654150940000|2022-06-02 06:22:20|172.87|170.47|172.87|170.47|173.07|170.67|172.87|170.47|0
1654150960000|2022-06-02 06:22:40|173.07|170.67|173.07|170.67|173.07|170.67|172.97|170.57|0
1654150970000|2022-06-02 06:22:50|172.87|170.47|173.07|170.67|173.07|170.67|172.87|170.47|0
1654150980000|2022-06-02 06:23:00|172.87|170.47|173.07|170.67|173.07|170.67|172.87|170.47|0
1654151000000|2022-06-02 06:23:20|172.97|170.57|173.07|170.67|173.07|170.67|172.87|170.47|0
1654151020000|2022-06-02 06:23:40|173.26|170.86|173.17|170.77|173.26|170.86|173.17|170.77|0
1654151030000|2022-06-02 06:23:50|173.07|170.67|173.26|170.86|173.26|170.86|173.07|170.67|0
1654151040000|2022-06-02 06:24:00|173.07|170.67|172.87|170.47|173.07|170.67|172.87|170.47|0
1654151050000|2022-06-02 06:24:10|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1654151060000|2022-06-02 06:24:20|172.87|170.47|172.87|170.47|172.87|170.47|172.87|170.47|0
1654151080000|2022-06-02 06:24:40|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1654151100000|2022-06-02 06:25:00|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1654151110000|2022-06-02 06:25:10|172.78|170.38|172.87|170.47|172.87|170.47|172.67|170.27|0
1654151120000|2022-06-02 06:25:20|172.67|170.27|172.28|169.88|172.67|170.27|172.28|169.88|0
1654151130000|2022-06-02 06:25:30|172.19|169.79|172.09|169.69|172.28|169.88|172.09|169.69|0
1654151140000|2022-06-02 06:25:40|172.28|169.88|172.09|169.69|172.28|169.88|172.09|169.69|0
1654151160000|2022-06-02 06:26:00|172.28|169.88|172.48|170.08|172.48|170.08|172.28|169.88|0
1654151170000|2022-06-02 06:26:10|172.28|169.88|172.48|170.08|172.48|170.08|172.28|169.88|0
1654151200000|2022-06-02 06:26:40|172.38|169.98|172.48|170.08|172.48|170.08|172.38|169.98|0
1654151220000|2022-06-02 06:27:00|172.67|170.27|172.67|170.27|172.77|170.37|172.67|170.27|0
1654151230000|2022-06-02 06:27:10|172.87|170.47|173.06|170.66|173.06|170.66|172.87|170.47|0
1654151240000|2022-06-02 06:27:20|172.97|170.57|172.87|170.47|173.06|170.66|172.87|170.47|0
1654151250000|2022-06-02 06:27:30|172.97|170.57|172.97|170.57|173.06|170.66|172.97|170.57|0
1654151260000|2022-06-02 06:27:40|173.06|170.66|173.06|170.66|173.06|170.66|172.97|170.57|0
1654151280000|2022-06-02 06:28:00|173.26|170.86|173.26|170.86|173.26|170.86|173.16|170.76|0
1654151290000|2022-06-02 06:28:10|173.65|171.25|173.84|171.44|173.84|171.44|173.65|171.25|0
1654151300000|2022-06-02 06:28:20|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1654151320000|2022-06-02 06:28:40|173.75|171.35|173.75|171.35|173.75|171.35|173.75|171.35|0
1654151330000|2022-06-02 06:28:50|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1654151340000|2022-06-02 06:29:00|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1654151370000|2022-06-02 06:29:30|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1654151400000|2022-06-02 06:30:00|173.55|171.15|173.45|171.05|173.55|171.15|173.45|171.05|0
1654151410000|2022-06-02 06:30:10|173.65|171.25|173.25|170.85|173.65|171.25|173.25|170.85|0
1654151420000|2022-06-02 06:30:20|173.45|171.05|173.25|170.85|173.45|171.05|173.25|170.85|0
1654151440000|2022-06-02 06:30:40|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1654151450000|2022-06-02 06:30:50|173.25|170.85|173.45|171.05|173.45|171.05|173.25|170.85|0
1654151460000|2022-06-02 06:31:00|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1654151470000|2022-06-02 06:31:10|173.45|171.05|173.25|170.85|173.45|171.05|173.25|170.85|0
1654151480000|2022-06-02 06:31:20|173.35|170.95|173.45|171.05|173.45|171.05|173.35|170.95|0
1654151490000|2022-06-02 06:31:30|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1654151510000|2022-06-02 06:31:50|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1654151520000|2022-06-02 06:32:00|173.75|171.35|173.94|171.54|173.94|171.54|173.64|171.24|0
1654151530000|2022-06-02 06:32:10|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1654151540000|2022-06-02 06:32:20|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1654151550000|2022-06-02 06:32:30|173.74|171.34|173.64|171.24|173.74|171.34|173.64|171.24|0
1654151560000|2022-06-02 06:32:40|173.45|171.05|173.25|170.85|173.45|171.05|173.25|170.85|0
1654151570000|2022-06-02 06:32:50|173.45|171.05|173.84|171.44|173.84|171.44|173.45|171.05|0
1654151580000|2022-06-02 06:33:00|173.64|171.24|173.35|170.95|173.64|171.24|173.35|170.95|0
1654151590000|2022-06-02 06:33:10|173.45|171.05|173.74|171.34|173.74|171.34|173.45|171.05|0
1654151600000|2022-06-02 06:33:20|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1654151610000|2022-06-02 06:33:30|174.03|171.63|173.84|171.44|174.03|171.63|173.84|171.44|0
1654151620000|2022-06-02 06:33:40|173.94|171.54|173.84|171.44|173.94|171.54|173.84|171.44|0
1654151630000|2022-06-02 06:33:50|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1654151640000|2022-06-02 06:34:00|173.94|171.54|174.03|171.63|174.03|171.63|173.64|171.24|0
1654151650000|2022-06-02 06:34:10|173.84|171.44|174.03|171.63|174.03|171.63|173.84|171.44|0
1654151660000|2022-06-02 06:34:20|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1654151670000|2022-06-02 06:34:30|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1654151680000|2022-06-02 06:34:40|173.74|171.34|174.23|171.83|174.23|171.83|173.64|171.24|0
1654151690000|2022-06-02 06:34:50|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1654151700000|2022-06-02 06:35:00|174.23|171.83|174.13|171.73|174.23|171.83|174.13|171.73|0
1654151710000|2022-06-02 06:35:10|174.03|171.63|173.84|171.44|174.03|171.63|173.84|171.44|0
1654151720000|2022-06-02 06:35:20|173.94|171.54|173.94|171.54|173.94|171.54|173.94|171.54|0
1654151730000|2022-06-02 06:35:30|174.03|171.63|173.83|171.43|174.03|171.63|173.83|171.43|0
1654151740000|2022-06-02 06:35:40|174.03|171.63|174.23|171.83|174.23|171.83|174.03|171.63|0
1654151750000|2022-06-02 06:35:50|174.42|172.02|174.42|172.02|174.42|172.02|174.42|172.02|0
1654151760000|2022-06-02 06:36:00|174.23|171.83|174.42|172.02|174.42|172.02|174.23|171.83|0
1654151780000|2022-06-02 06:36:20|174.23|171.83|174.42|172.02|174.42|172.02|174.23|171.83|0
1654151790000|2022-06-02 06:36:30|174.62|172.22|174.52|172.12|174.62|172.22|174.42|172.02|0
1654151800000|2022-06-02 06:36:40|174.62|172.22|174.23|171.83|174.62|172.22|174.23|171.83|0
1654151810000|2022-06-02 06:36:50|174.22|171.82|174.03|171.63|174.22|171.82|174.03|171.63|0
1654151820000|2022-06-02 06:37:00|173.83|171.43|173.83|171.43|174.03|171.63|173.83|171.43|0
1654151830000|2022-06-02 06:37:10|174.03|171.63|173.83|171.43|174.03|171.63|173.83|171.43|0
1654151840000|2022-06-02 06:37:20|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1654151860000|2022-06-02 06:37:40|173.93|171.53|174.03|171.63|174.03|171.63|173.93|171.53|0
1654151870000|2022-06-02 06:37:50|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1654151880000|2022-06-02 06:38:00|174.42|172.02|173.83|171.43|174.42|172.02|173.83|171.43|0
1654151890000|2022-06-02 06:38:10|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1654151900000|2022-06-02 06:38:20|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1654151910000|2022-06-02 06:38:30|174.22|171.82|174.22|171.82|174.22|171.82|174.03|171.63|0
1654151930000|2022-06-02 06:38:50|174.42|172.02|174.42|172.02|174.42|172.02|174.42|172.02|0
1654151940000|2022-06-02 06:39:00|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1654151960000|2022-06-02 06:39:20|174.81|172.41|174.81|172.41|175.01|172.61|174.81|172.41|0
1654151970000|2022-06-02 06:39:30|174.91|172.51|174.81|172.41|174.91|172.51|174.81|172.41|0
1654151980000|2022-06-02 06:39:40|174.72|172.32|174.81|172.41|174.81|172.41|174.72|172.32|0
1654151990000|2022-06-02 06:39:50|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1654152000000|2022-06-02 06:40:00|175.01|172.61|174.81|172.41|175.01|172.61|174.81|172.41|0
1654152010000|2022-06-02 06:40:10|175.01|172.61|174.81|172.41|175.01|172.61|174.81|172.41|0
1654152020000|2022-06-02 06:40:20|174.71|172.31|174.81|172.41|174.81|172.41|174.71|172.31|0
1654152030000|2022-06-02 06:40:30|174.71|172.31|174.81|172.41|174.81|172.41|174.71|172.31|0
1654152040000|2022-06-02 06:40:40|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1654152050000|2022-06-02 06:40:50|174.71|172.31|174.81|172.41|174.81|172.41|174.71|172.31|0
1654152110000|2022-06-02 06:41:50|174.91|172.51|174.81|172.41|174.91|172.51|174.81|172.41|0
1654152120000|2022-06-02 06:42:00|175|172.6|174.61|172.21|175|172.6|174.61|172.21|0
1654152130000|2022-06-02 06:42:10|174.41|172.01|174.32|171.92|174.41|172.01|174.32|171.92|0
1654152140000|2022-06-02 06:42:20|174.22|171.82|173.83|171.43|174.22|171.82|173.83|171.43|0
1654152160000|2022-06-02 06:42:40|173.63|171.23|173.43|171.03|173.63|171.23|173.43|171.03|0
1654152170000|2022-06-02 06:42:50|173.63|171.23|173.43|171.03|173.63|171.23|173.43|171.03|0
1654152180000|2022-06-02 06:43:00|173.63|171.23|173.24|170.84|173.63|171.23|173.24|170.84|0
1654152190000|2022-06-02 06:43:10|173.43|171.03|173.24|170.84|173.43|171.03|173.24|170.84|0
1654152210000|2022-06-02 06:43:30|173.43|171.03|173.24|170.84|173.43|171.03|173.24|170.84|0
1654152220000|2022-06-02 06:43:40|173.04|170.64|173.24|170.84|173.24|170.84|173.04|170.64|0
1654152230000|2022-06-02 06:43:50|173.04|170.64|173.24|170.84|173.24|170.84|173.04|170.64|0
1654152240000|2022-06-02 06:44:00|173.43|171.03|173.43|171.03|173.63|171.23|173.43|171.03|0
1654152250000|2022-06-02 06:44:10|173.53|171.13|173.63|171.23|173.63|171.23|173.53|171.13|0
1654152260000|2022-06-02 06:44:20|173.73|171.33|173.82|171.42|173.82|171.42|173.73|171.33|0
1654152290000|2022-06-02 06:44:50|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1654152310000|2022-06-02 06:45:10|173.82|171.42|173.43|171.03|174.02|171.62|173.43|171.03|0
1654152320000|2022-06-02 06:45:20|173.63|171.23|173.63|171.23|173.63|171.23|173.63|171.23|0
1654152330000|2022-06-02 06:45:30|173.43|171.03|173.24|170.84|173.43|171.03|173.24|170.84|0
1654152350000|2022-06-02 06:45:50|173.14|170.74|172.84|170.44|173.14|170.74|172.84|170.44|0
1654152360000|2022-06-02 06:46:00|172.75|170.35|172.65|170.25|172.75|170.35|172.65|170.25|0
1654152370000|2022-06-02 06:46:10|172.75|170.35|172.65|170.25|172.75|170.35|172.65|170.25|0
1654152380000|2022-06-02 06:46:20|172.75|170.35|172.65|170.25|172.75|170.35|172.65|170.25|0
1654152390000|2022-06-02 06:46:30|172.45|170.05|172.26|169.86|172.45|170.05|172.26|169.86|0
1654152400000|2022-06-02 06:46:40|172.36|169.96|172.36|169.96|172.45|170.05|172.26|169.86|0
1654152410000|2022-06-02 06:46:50|172.26|169.86|172.26|169.86|172.36|169.96|172.26|169.86|0
1654152420000|2022-06-02 06:47:00|172.36|169.96|172.26|169.86|172.45|170.05|172.26|169.86|0
1654152430000|2022-06-02 06:47:10|172.16|169.76|172.16|169.76|172.16|169.76|172.16|169.76|0
1654152440000|2022-06-02 06:47:20|172.06|169.66|171.87|169.47|172.06|169.66|171.87|169.47|0
1654152450000|2022-06-02 06:47:30|171.97|169.57|171.87|169.47|171.97|169.57|171.87|169.47|0
1654152460000|2022-06-02 06:47:40|171.67|169.27|171.77|169.37|171.77|169.37|171.67|169.27|0
1654152470000|2022-06-02 06:47:50|171.87|169.47|171.77|169.37|171.97|169.57|171.77|169.37|0
1654152480000|2022-06-02 06:48:00|171.67|169.27|171.67|169.27|171.67|169.27|171.48|169.08|0
1654152490000|2022-06-02 06:48:10|171.48|169.08|171.48|169.08|171.48|169.08|171.48|169.08|0
1654152500000|2022-06-02 06:48:20|171.28|168.88|171.09|168.69|171.28|168.88|171.09|168.69|0
1654152510000|2022-06-02 06:48:30|171.19|168.79|170.89|168.49|171.19|168.79|170.89|168.49|0
1654152520000|2022-06-02 06:48:40|170.99|168.59|170.99|168.59|171.09|168.69|170.99|168.59|0
1654152530000|2022-06-02 06:48:50|171.28|168.88|171.09|168.69|171.28|168.88|171.09|168.69|0
1654152540000|2022-06-02 06:49:00|170.89|168.49|171.09|168.69|171.09|168.69|170.7|168.3|0
1654152560000|2022-06-02 06:49:20|170.99|168.59|170.8|168.4|170.99|168.59|170.8|168.4|0
1654152570000|2022-06-02 06:49:30|170.7|168.3|170.89|168.49|170.89|168.49|170.7|168.3|0
1654152580000|2022-06-02 06:49:40|170.7|168.3|170.8|168.4|170.89|168.49|170.7|168.3|0
1654152590000|2022-06-02 06:49:50|170.89|168.49|171.09|168.69|171.09|168.69|170.89|168.49|0
1654152600000|2022-06-02 06:50:00|170.89|168.49|170.7|168.3|170.89|168.49|170.7|168.3|0
1654152620000|2022-06-02 06:50:20|171.09|168.69|171.19|168.79|171.19|168.79|170.99|168.59|0
1654152630000|2022-06-02 06:50:30|171.28|168.88|171.19|168.79|171.28|168.88|171.09|168.69|0
1654152640000|2022-06-02 06:50:40|171.09|168.69|171.19|168.79|171.28|168.88|171.09|168.69|0
1654152650000|2022-06-02 06:50:50|171.28|168.88|171.19|168.79|171.28|168.88|171.09|168.69|0
1654152660000|2022-06-02 06:51:00|171.08|168.68|171.47|169.07|171.47|169.07|171.08|168.68|0
1654152670000|2022-06-02 06:51:10|171.38|168.98|171.28|168.88|171.47|169.07|171.28|168.88|0
1654152680000|2022-06-02 06:51:20|171.38|168.98|171.47|169.07|171.47|169.07|171.38|168.98|0
1654152690000|2022-06-02 06:51:30|171.28|168.88|171.28|168.88|171.28|168.88|171.28|168.88|0
1654152710000|2022-06-02 06:51:50|171.08|168.68|170.89|168.49|171.08|168.68|170.89|168.49|0
1654152720000|2022-06-02 06:52:00|171.08|168.68|171.08|168.68|171.08|168.68|170.89|168.49|0
1654152730000|2022-06-02 06:52:10|171.28|168.88|170.89|168.49|171.28|168.88|170.89|168.49|0
1654152750000|2022-06-02 06:52:30|170.69|168.29|170.69|168.29|170.69|168.29|170.69|168.29|0
1654152760000|2022-06-02 06:52:40|170.5|168.1|170.5|168.1|170.69|168.29|170.5|168.1|0
1654152780000|2022-06-02 06:53:00|170.69|168.29|170.41|168.01|170.69|168.29|170.41|168.01|0
1654152790000|2022-06-02 06:53:10|170.5|168.1|170.11|167.71|170.5|168.1|170.11|167.71|0
1654152800000|2022-06-02 06:53:20|169.72|167.32|169.53|167.13|169.72|167.32|169.53|167.13|0
1654152810000|2022-06-02 06:53:30|169.72|167.32|169.72|167.32|169.92|167.52|169.72|167.32|0
1654152820000|2022-06-02 06:53:40|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1654152830000|2022-06-02 06:53:50|169.72|167.32|169.72|167.32|169.72|167.32|169.72|167.32|0
1654152840000|2022-06-02 06:54:00|169.34|166.94|169.14|166.74|169.34|166.94|169.14|166.74|0
1654152850000|2022-06-02 06:54:10|169.05|166.65|169.24|166.84|169.24|166.84|168.95|166.55|0
1654152860000|2022-06-02 06:54:20|169.14|166.74|169.14|166.74|169.34|166.94|169.14|166.74|0
1654152870000|2022-06-02 06:54:30|169.24|166.84|169.24|166.84|169.24|166.84|169.14|166.74|0
1654152880000|2022-06-02 06:54:40|169.34|166.94|169.33|166.93|169.44|167.04|169.33|166.93|0
1654152890000|2022-06-02 06:54:50|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1654152900000|2022-06-02 06:55:00|169.33|166.93|169.72|167.32|169.72|167.32|169.33|166.93|0
1654152910000|2022-06-02 06:55:10|169.53|167.13|169.33|166.93|169.72|167.32|169.33|166.93|0
1654152920000|2022-06-02 06:55:20|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1654152930000|2022-06-02 06:55:30|169.33|166.93|169.14|166.74|169.33|166.93|169.14|166.74|0
1654152940000|2022-06-02 06:55:40|168.95|166.55|168.95|166.55|168.95|166.55|168.95|166.55|0
1654152950000|2022-06-02 06:55:50|168.75|166.35|168.37|165.97|168.95|166.55|168.37|165.97|0
1654152960000|2022-06-02 06:56:00|168.47|166.07|168.56|166.16|168.75|166.35|168.47|166.07|0
1654152970000|2022-06-02 06:56:10|168.17|165.77|168.37|165.97|168.47|166.07|168.17|165.77|0
1654152980000|2022-06-02 06:56:20|168.56|166.16|168.75|166.35|168.75|166.35|168.56|166.16|0
1654152990000|2022-06-02 06:56:30|168.95|166.55|169.14|166.74|169.14|166.74|168.95|166.55|0
1654153000000|2022-06-02 06:56:40|168.95|166.55|168.56|166.16|168.95|166.55|168.56|166.16|0
1654153010000|2022-06-02 06:56:50|168.37|165.97|168.66|166.26|168.95|166.55|168.37|165.97|0
1654153020000|2022-06-02 06:57:00|168.75|166.35|168.95|166.55|168.95|166.55|168.75|166.35|0
1654153030000|2022-06-02 06:57:10|168.75|166.35|168.75|166.35|168.75|166.35|168.75|166.35|0
1654153040000|2022-06-02 06:57:20|169.14|166.74|169.24|166.84|169.24|166.84|169.14|166.74|0
1654153050000|2022-06-02 06:57:30|168.94|166.54|168.94|166.54|168.94|166.54|168.94|166.54|0
1654153060000|2022-06-02 06:57:40|169.14|166.74|168.94|166.54|169.14|166.74|168.94|166.54|0
1654153070000|2022-06-02 06:57:50|168.66|166.26|168.56|166.16|168.66|166.26|168.56|166.16|0
1654153080000|2022-06-02 06:58:00|168.75|166.35|168.56|166.16|168.75|166.35|168.56|166.16|0
1654153090000|2022-06-02 06:58:10|168.36|165.96|168.56|166.16|168.75|166.35|168.36|165.96|0
1654153100000|2022-06-02 06:58:20|168.36|165.96|168.17|165.77|168.36|165.96|168.17|165.77|0
1654153110000|2022-06-02 06:58:30|167.98|165.58|168.27|165.87|168.27|165.87|167.98|165.58|0
1654153120000|2022-06-02 06:58:40|168.17|165.77|168.36|165.96|168.36|165.96|168.17|165.77|0
1654153130000|2022-06-02 06:58:50|168.27|165.87|168.17|165.77|168.36|165.96|168.17|165.77|0
1654153140000|2022-06-02 06:59:00|167.98|165.58|167.4|165|167.98|165.58|167.4|165|0
1654153150000|2022-06-02 06:59:10|167.59|165.19|167.78|165.38|167.78|165.38|167.59|165.19|0
1654153160000|2022-06-02 06:59:20|167.98|165.58|168.08|165.68|168.17|165.77|167.98|165.58|0
1654153170000|2022-06-02 06:59:30|168.17|165.77|167.88|165.48|168.17|165.77|167.88|165.48|0
1654153180000|2022-06-02 06:59:40|167.98|165.58|167.78|165.38|167.98|165.58|167.78|165.38|0
1654153190000|2022-06-02 06:59:50|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1654153200000|2022-06-02 07:00:00|167.78|165.38|167.21|164.81|167.78|165.38|167.21|164.81|0
1654153210000|2022-06-02 07:00:10|167.01|164.61|167.78|165.38|167.98|165.58|166.92|164.52|0
1654153220000|2022-06-02 07:00:20|167.88|165.48|167.21|164.81|167.88|165.48|167.21|164.81|0
1654153230000|2022-06-02 07:00:30|167.01|164.61|167.01|164.61|167.21|164.81|166.82|164.42|0
1654153240000|2022-06-02 07:00:40|166.63|164.23|166.63|164.23|166.73|164.33|166.63|164.23|0
1654153250000|2022-06-02 07:00:50|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1654153260000|2022-06-02 07:01:00|166.44|164.04|166.24|163.84|166.44|164.04|166.24|163.84|0
1654153270000|2022-06-02 07:01:10|166.05|163.65|166.44|164.04|166.44|164.04|166.05|163.65|0
1654153280000|2022-06-02 07:01:20|167.01|164.61|167.2|164.8|167.2|164.8|167.01|164.61|0
1654153290000|2022-06-02 07:01:30|167.4|165|167.59|165.19|167.59|165.19|167.2|164.8|0
1654153300000|2022-06-02 07:01:40|166.82|164.42|166.82|164.42|167.01|164.61|166.82|164.42|0
1654153310000|2022-06-02 07:01:50|167.01|164.61|166.63|164.23|167.01|164.61|166.63|164.23|0
1654153320000|2022-06-02 07:02:00|166.82|164.42|167.01|164.61|167.01|164.61|166.63|164.23|0
1654153330000|2022-06-02 07:02:10|167.2|164.8|167.59|165.19|167.59|165.19|167.2|164.8|0
1654153340000|2022-06-02 07:02:20|167.88|165.48|167.97|165.57|167.97|165.57|167.88|165.48|0
1654153350000|2022-06-02 07:02:30|168.07|165.67|167.78|165.38|168.07|165.67|167.69|165.29|0
1654153360000|2022-06-02 07:02:40|167.59|165.19|167.59|165.19|167.78|165.38|167.59|165.19|0
1654153370000|2022-06-02 07:02:50|167.78|165.38|168.16|165.76|168.16|165.76|167.78|165.38|0
1654153380000|2022-06-02 07:03:00|168.36|165.96|167.97|165.57|168.36|165.96|167.78|165.38|0
1654153390000|2022-06-02 07:03:10|167.59|165.19|167.78|165.38|167.78|165.38|167.5|165.1|0
1654153400000|2022-06-02 07:03:20|167.97|165.57|167.97|165.57|168.07|165.67|167.97|165.57|0
1654153410000|2022-06-02 07:03:30|167.78|165.38|167.59|165.19|167.97|165.57|167.59|165.19|0
1654153420000|2022-06-02 07:03:40|167.78|165.38|167.78|165.38|167.78|165.38|167.78|165.38|0
1654153430000|2022-06-02 07:03:50|167.88|165.48|167.78|165.38|167.88|165.48|167.78|165.38|0
1654153440000|2022-06-02 07:04:00|167.59|165.19|167.31|164.91|167.59|165.19|167.21|164.81|0
1654153450000|2022-06-02 07:04:10|167.59|165.19|167.4|165|167.59|165.19|167.3|164.9|0
1654153460000|2022-06-02 07:04:20|167.21|164.81|167.01|164.61|167.21|164.81|167.01|164.61|0
1654153470000|2022-06-02 07:04:30|166.82|164.42|166.82|164.42|166.82|164.42|166.82|164.42|0
1654153480000|2022-06-02 07:04:40|166.63|164.23|166.82|164.42|166.82|164.42|166.63|164.23|0
1654153490000|2022-06-02 07:04:50|166.73|164.33|166.73|164.33|166.73|164.33|166.63|164.23|0
1654153500000|2022-06-02 07:05:00|166.62|164.62|166.43|164.43|166.62|164.62|166.43|164.43|0
1654153510000|2022-06-02 07:05:10|166.53|164.53|166.72|164.72|166.72|164.72|166.53|164.53|0
1654153520000|2022-06-02 07:05:20|167|165|166.81|164.81|167|165|166.62|164.62|0
1654153530000|2022-06-02 07:05:30|166.72|164.72|166.91|164.91|167.19|165.19|166.62|164.62|0
1654153540000|2022-06-02 07:05:40|167|165|166.81|164.81|167|165|166.81|164.81|0
1654153550000|2022-06-02 07:05:50|167|165|167|165|167|165|167|165|0
1654153560000|2022-06-02 07:06:00|166.62|164.62|166.43|164.43|166.62|164.62|166.43|164.43|0
1654153570000|2022-06-02 07:06:10|166.62|164.62|166.62|164.62|166.62|164.62|166.43|164.43|0
1654153580000|2022-06-02 07:06:20|166.81|164.81|166.91|164.91|166.91|164.91|166.81|164.81|0
1654153590000|2022-06-02 07:06:30|166.81|164.81|167|165|167.29|165.29|166.81|164.81|0
1654153600000|2022-06-02 07:06:40|166.91|164.91|167.38|165.38|167.38|165.38|166.91|164.91|0
1654153610000|2022-06-02 07:06:50|167.19|165.19|167.29|165.29|167.58|165.58|167.19|165.19|0
1654153620000|2022-06-02 07:07:00|167.19|165.19|166.91|164.91|167.19|165.19|166.81|164.81|0
1654153630000|2022-06-02 07:07:10|166.81|164.81|167|165|167.19|165.19|166.81|164.81|0
1654153640000|2022-06-02 07:07:20|166.81|164.81|166.62|164.62|166.81|164.81|166.62|164.62|0
1654153650000|2022-06-02 07:07:30|166.43|164.43|166.43|164.43|166.43|164.43|166.43|164.43|0
1654153680000|2022-06-02 07:08:00|166.53|164.53|166.53|164.53|166.53|164.53|166.53|164.53|0
1654153690000|2022-06-02 07:08:10|166.43|164.43|166.43|164.43|166.62|164.62|166.43|164.43|0
1654153700000|2022-06-02 07:08:20|166.53|164.53|166.62|164.62|166.62|164.62|166.53|164.53|0
1654153710000|2022-06-02 07:08:30|166.72|164.72|167.19|165.19|167.19|165.19|166.72|164.72|0
1654153720000|2022-06-02 07:08:40|167.1|165.1|167.48|165.48|167.48|165.48|167.1|165.1|0
1654153730000|2022-06-02 07:08:50|167.38|165.38|167.19|165.19|167.38|165.38|167.19|165.19|0
1654153740000|2022-06-02 07:09:00|167.38|165.38|167.38|165.38|167.57|165.57|167.38|165.38|0
1654153750000|2022-06-02 07:09:10|167.19|165.19|167|165|167.19|165.19|167|165|0
1654153760000|2022-06-02 07:09:20|167.19|165.19|166.81|164.81|167.19|165.19|166.81|164.81|0
1654153770000|2022-06-02 07:09:30|166.62|164.62|166.81|164.81|166.91|164.91|166.62|164.62|0
1654153780000|2022-06-02 07:09:40|166.72|164.72|166.62|164.62|166.72|164.72|166.62|164.62|0
1654153790000|2022-06-02 07:09:50|167.1|165.1|167.19|165.19|167.19|165.19|167.1|165.1|0
1654153800000|2022-06-02 07:10:00|167|165|167.19|165.19|167.29|165.29|167|165|0
1654153810000|2022-06-02 07:10:10|167|165|166.81|164.81|167|165|166.81|164.81|0
1654153820000|2022-06-02 07:10:20|166.91|164.91|166.91|164.91|166.91|164.91|166.91|164.91|0
1654153830000|2022-06-02 07:10:30|166.81|164.81|166.62|164.62|166.81|164.81|166.42|164.42|0
1654153840000|2022-06-02 07:10:40|166.81|164.81|166.61|164.61|166.81|164.81|166.61|164.61|0
1654153850000|2022-06-02 07:10:50|166.81|164.81|167.19|165.19|167.19|165.19|166.81|164.81|0
1654153860000|2022-06-02 07:11:00|167|165|167.19|165.19|167.19|165.19|167|165|0
1654153870000|2022-06-02 07:11:10|167|165|167.29|165.29|167.29|165.29|167|165|0
1654153880000|2022-06-02 07:11:20|167.38|165.38|167.95|165.95|167.95|165.95|167.38|165.38|0
1654153890000|2022-06-02 07:11:30|167.57|165.57|167.76|165.76|167.76|165.76|167.48|165.48|0
1654153900000|2022-06-02 07:11:40|167.57|165.57|167.76|165.76|167.76|165.76|167.57|165.57|0
1654153910000|2022-06-02 07:11:50|167.95|165.95|168.14|166.14|168.14|166.14|167.95|165.95|0
1654153920000|2022-06-02 07:12:00|168.44|166.44|168.44|166.44|168.44|166.44|168.44|166.44|0
1654153930000|2022-06-02 07:12:10|168.34|166.34|167.95|165.95|168.34|166.34|167.95|165.95|0
1654153940000|2022-06-02 07:12:20|168.53|166.53|168.53|166.53|168.72|166.72|168.53|166.53|0
1654153950000|2022-06-02 07:12:30|168.72|166.72|168.53|166.53|168.72|166.72|168.53|166.53|0
1654153960000|2022-06-02 07:12:40|168.72|166.72|168.91|166.91|168.91|166.91|168.72|166.72|0
1654153970000|2022-06-02 07:12:50|168.72|166.72|168.53|166.53|168.72|166.72|168.33|166.33|0
1654153980000|2022-06-02 07:13:00|168.43|166.43|168.14|166.14|168.43|166.43|168.14|166.14|0
1654153990000|2022-06-02 07:13:10|168.24|166.24|168.24|166.24|168.24|166.24|168.24|166.24|0
1654154000000|2022-06-02 07:13:20|168.14|166.14|167.76|165.76|168.14|166.14|167.76|165.76|0
1654154010000|2022-06-02 07:13:30|167.95|165.95|167.76|165.76|167.95|165.95|167.76|165.76|0
1654154020000|2022-06-02 07:13:40|167.48|165.48|167.57|165.57|167.57|165.57|167.48|165.48|0
1654154030000|2022-06-02 07:13:50|167.47|165.47|167.28|165.28|167.47|165.47|167.18|165.18|0
1654154040000|2022-06-02 07:14:00|167.18|165.18|167.47|165.47|167.47|165.47|167.18|165.18|0
1654154050000|2022-06-02 07:14:10|167.57|165.57|167.18|165.18|167.57|165.57|167.18|165.18|0
1654154060000|2022-06-02 07:14:20|167.37|165.37|167.37|165.37|167.37|165.37|167.37|165.37|0
1654154070000|2022-06-02 07:14:30|167.18|165.18|167.18|165.18|167.37|165.37|167.18|165.18|0
1654154080000|2022-06-02 07:14:40|166.99|164.99|166.99|164.99|167.18|165.18|166.99|164.99|0
1654154090000|2022-06-02 07:14:50|166.8|164.8|166.9|164.9|166.9|164.9|166.8|164.8|0
1654154100000|2022-06-02 07:15:00|166.8|164.8|166.99|164.99|166.99|164.99|166.8|164.8|0
1654154110000|2022-06-02 07:15:10|166.42|164.42|166.61|164.61|166.8|164.8|166.42|164.42|0
1654154120000|2022-06-02 07:15:20|166.71|164.71|166.8|164.8|166.8|164.8|166.61|164.61|0
1654154140000|2022-06-02 07:15:40|166.9|164.9|166.71|164.71|166.9|164.9|166.61|164.61|0
1654154150000|2022-06-02 07:15:50|166.61|164.61|166.8|164.8|166.8|164.8|166.61|164.61|0
1654154160000|2022-06-02 07:16:00|166.61|164.61|166.42|164.42|166.61|164.61|166.42|164.42|0
1654154180000|2022-06-02 07:16:20|166.8|164.8|166.8|164.8|166.8|164.8|166.8|164.8|0
1654154190000|2022-06-02 07:16:30|166.9|164.9|166.8|164.8|166.9|164.9|166.8|164.8|0
1654154200000|2022-06-02 07:16:40|166.99|164.99|166.99|164.99|166.99|164.99|166.99|164.99|0
1654154220000|2022-06-02 07:17:00|167.18|165.18|166.99|164.99|167.18|165.18|166.99|164.99|0
1654154230000|2022-06-02 07:17:10|166.8|164.8|167.18|165.18|167.18|165.18|166.8|164.8|0
1654154240000|2022-06-02 07:17:20|167.37|165.37|167.37|165.37|167.56|165.56|167.37|165.37|0
1654154250000|2022-06-02 07:17:30|167.18|165.18|167.37|165.37|167.37|165.37|167.18|165.18|0
1654154260000|2022-06-02 07:17:40|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1654154270000|2022-06-02 07:17:50|167.28|165.28|167.18|165.18|167.28|165.28|167.18|165.18|0
1654154280000|2022-06-02 07:18:00|167.28|165.28|167.18|165.18|167.28|165.28|167.18|165.18|0
1654154290000|2022-06-02 07:18:10|167.09|165.09|167.09|165.09|167.09|165.09|167.09|165.09|0
1654154300000|2022-06-02 07:18:20|167.37|165.37|167.18|165.18|167.37|165.37|167.18|165.18|0
1654154310000|2022-06-02 07:18:30|166.99|164.99|166.99|164.99|166.99|164.99|166.9|164.9|0
1654154320000|2022-06-02 07:18:40|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1654154330000|2022-06-02 07:18:50|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1654154340000|2022-06-02 07:19:00|166.6|164.6|166.51|164.51|166.6|164.6|166.51|164.51|0
1654154350000|2022-06-02 07:19:10|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1654154370000|2022-06-02 07:19:30|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1654154400000|2022-06-02 07:20:00|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1654154410000|2022-06-02 07:20:10|166.79|164.79|166.6|164.6|166.79|164.79|166.51|164.51|0
1654154420000|2022-06-02 07:20:20|166.79|164.79|166.98|164.98|166.98|164.98|166.79|164.79|0
1654154430000|2022-06-02 07:20:30|166.79|164.79|166.6|164.6|166.79|164.79|166.6|164.6|0
1654154440000|2022-06-02 07:20:40|166.79|164.79|166.89|164.89|166.89|164.89|166.79|164.79|0
1654154450000|2022-06-02 07:20:50|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1654154460000|2022-06-02 07:21:00|167.17|165.17|167.37|165.37|167.37|165.37|167.17|165.17|0
1654154470000|2022-06-02 07:21:10|167.17|165.17|166.89|164.89|167.17|165.17|166.79|164.79|0
1654154480000|2022-06-02 07:21:20|167.17|165.17|167.17|165.17|167.17|165.17|167.17|165.17|0
1654154490000|2022-06-02 07:21:30|166.98|164.98|166.98|164.98|167.08|165.08|166.98|164.98|0
1654154500000|2022-06-02 07:21:40|167.08|165.08|167.08|165.08|167.17|165.17|166.98|164.98|0
1654154510000|2022-06-02 07:21:50|167.17|165.17|167.17|165.17|167.17|165.17|166.98|164.98|0
1654154520000|2022-06-02 07:22:00|166.98|164.98|167.27|165.27|167.27|165.27|166.98|164.98|0
1654154530000|2022-06-02 07:22:10|167.17|165.17|166.98|164.98|167.17|165.17|166.98|164.98|0
1654154540000|2022-06-02 07:22:20|166.89|164.89|166.89|164.89|166.89|164.89|166.89|164.89|0
1654154550000|2022-06-02 07:22:30|166.79|164.79|166.6|164.6|166.79|164.79|166.6|164.6|0
1654154560000|2022-06-02 07:22:40|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1654154570000|2022-06-02 07:22:50|166.51|164.51|166.41|164.41|166.51|164.51|166.41|164.41|0
1654154580000|2022-06-02 07:23:00|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1654154590000|2022-06-02 07:23:10|166.41|164.41|166.41|164.41|166.51|164.51|166.41|164.41|0
1654154620000|2022-06-02 07:23:40|166.51|164.51|166.7|164.7|166.79|164.79|166.51|164.51|0
1654154630000|2022-06-02 07:23:50|166.79|164.79|167.08|165.08|167.08|165.08|166.79|164.79|0
1654154640000|2022-06-02 07:24:00|166.98|164.98|167.55|165.55|167.55|165.55|166.98|164.98|0
1654154650000|2022-06-02 07:24:10|167.17|165.17|166.6|164.6|167.17|165.17|166.6|164.6|0
1654154660000|2022-06-02 07:24:20|166.41|164.41|166.6|164.6|166.6|164.6|166.41|164.41|0
1654154670000|2022-06-02 07:24:30|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1654154680000|2022-06-02 07:24:40|166.6|164.6|166.79|164.79|166.79|164.79|166.6|164.6|0
1654154690000|2022-06-02 07:24:50|166.6|164.6|166.6|164.6|166.6|164.6|166.6|164.6|0
1654154700000|2022-06-02 07:25:00|167.17|165.17|167.36|165.36|167.36|165.36|167.17|165.17|0
1654154710000|2022-06-02 07:25:10|167.17|165.17|166.79|164.79|167.17|165.17|166.79|164.79|0
1654154720000|2022-06-02 07:25:20|166.6|164.6|166.4|164.4|166.6|164.6|166.4|164.4|0
1654154740000|2022-06-02 07:25:40|164.88|162.88|164.88|162.88|164.88|162.88|164.88|162.88|0
1654154750000|2022-06-02 07:25:50|164.5|162.5|164.5|162.5|164.5|162.5|164.31|162.31|0
1654154760000|2022-06-02 07:26:00|164.69|162.69|164.5|162.5|164.69|162.69|164.5|162.5|0
1654154770000|2022-06-02 07:26:10|164.69|162.69|165.07|163.07|165.07|163.07|164.6|162.6|0
1654154780000|2022-06-02 07:26:20|165.17|163.17|165.26|163.26|165.26|163.26|165.07|163.07|0
1654154790000|2022-06-02 07:26:30|164.88|162.88|162.71|160.71|164.88|162.88|162.61|160.61|0
1654154800000|2022-06-02 07:26:40|162.42|160.42|162.8|160.8|162.99|160.99|162.42|160.42|0
1654154810000|2022-06-02 07:26:50|162.61|160.61|162.23|160.23|162.8|160.8|162.23|160.23|0
1654154820000|2022-06-02 07:27:00|162.61|160.61|162.04|160.04|162.8|160.8|162.04|160.04|0
1654154830000|2022-06-02 07:27:10|162.42|160.42|162.98|160.98|162.98|160.98|162.42|160.42|0
1654154840000|2022-06-02 07:27:20|162.8|160.8|162.98|160.98|162.98|160.98|162.8|160.8|0
1654154850000|2022-06-02 07:27:30|162.8|160.8|162.79|160.79|162.8|160.8|162.79|160.79|0
1654154860000|2022-06-02 07:27:40|162.61|160.61|163.36|161.36|163.36|161.36|162.61|160.61|0
1654154870000|2022-06-02 07:27:50|163.55|161.55|163.65|161.65|163.65|161.65|163.55|161.55|0
1654154880000|2022-06-02 07:28:00|163.74|161.74|163.55|161.55|163.74|161.74|163.55|161.55|0
1654154890000|2022-06-02 07:28:10|163.27|161.27|163.08|161.08|163.36|161.36|162.98|160.98|0
1654154900000|2022-06-02 07:28:20|162.98|160.98|162.89|160.89|162.98|160.98|162.79|160.79|0
1654154910000|2022-06-02 07:28:30|162.98|160.98|162.6|160.6|162.98|160.98|162.6|160.6|0
1654154920000|2022-06-02 07:28:40|162.7|160.7|162.6|160.6|162.7|160.7|162.6|160.6|0
1654154930000|2022-06-02 07:28:50|162.42|160.42|162.79|160.79|162.79|160.79|162.42|160.42|0
1654154940000|2022-06-02 07:29:00|162.89|160.89|163.17|161.17|163.17|161.17|162.89|160.89|0
1654154950000|2022-06-02 07:29:10|162.98|160.98|163.36|161.36|163.36|161.36|162.98|160.98|0
1654154960000|2022-06-02 07:29:20|163.17|161.17|163.17|161.17|163.36|161.36|162.98|160.98|0
1654154970000|2022-06-02 07:29:30|163.08|161.08|162.7|160.7|163.08|161.08|162.7|160.7|0
1654154980000|2022-06-02 07:29:40|162.79|160.79|163.08|161.08|163.08|161.08|162.7|160.7|0
1654154990000|2022-06-02 07:29:50|163.17|161.17|163.08|161.08|163.17|161.17|162.98|160.98|0
1654155000000|2022-06-02 07:30:00|163.17|161.17|163.36|161.36|163.36|161.36|163.17|161.17|0
1654155010000|2022-06-02 07:30:10|163.17|161.17|162.98|160.98|163.17|161.17|162.79|160.79|0
1654155020000|2022-06-02 07:30:20|162.79|160.79|162.79|160.79|162.79|160.79|162.79|160.79|0
1654155030000|2022-06-02 07:30:30|162.98|160.98|163.36|161.36|163.36|161.36|162.98|160.98|0
1654155040000|2022-06-02 07:30:40|163.55|161.55|163.27|161.27|163.55|161.55|163.17|161.17|0
1654155050000|2022-06-02 07:30:50|163.17|161.17|163.36|161.36|163.36|161.36|163.17|161.17|0
1654155060000|2022-06-02 07:31:00|163.46|161.46|163.46|161.46|163.93|161.93|163.46|161.46|0
1654155070000|2022-06-02 07:31:10|163.36|161.36|163.36|161.36|163.46|161.46|163.36|161.36|0
1654155080000|2022-06-02 07:31:20|163.17|161.17|163.17|161.17|163.17|161.17|163.17|161.17|0
1654155090000|2022-06-02 07:31:30|162.98|160.98|162.6|160.6|162.98|160.98|162.6|160.6|0
1654155100000|2022-06-02 07:31:40|162.41|160.41|162.22|160.22|162.41|160.41|162.22|160.22|0
1654155110000|2022-06-02 07:31:50|162.6|160.6|162.79|160.79|162.79|160.79|162.6|160.6|0
1654155120000|2022-06-02 07:32:00|162.98|160.98|163.17|161.17|163.17|161.17|162.98|160.98|0
1654155130000|2022-06-02 07:32:10|163.64|161.64|163.83|161.83|163.83|161.83|163.55|161.55|0
1654155140000|2022-06-02 07:32:20|163.73|161.73|163.92|161.92|163.92|161.92|163.73|161.73|0
1654155150000|2022-06-02 07:32:30|163.83|161.83|163.64|161.64|163.83|161.83|163.64|161.64|0
1654155160000|2022-06-02 07:32:40|163.83|161.83|164.21|162.21|164.21|162.21|163.83|161.83|0
1654155170000|2022-06-02 07:32:50|164.3|162.3|164.68|162.68|164.68|162.68|164.3|162.3|0
1654155180000|2022-06-02 07:33:00|165.06|163.06|164.87|162.87|165.06|163.06|164.87|162.87|0
1654155190000|2022-06-02 07:33:10|165.06|163.06|165.06|163.06|165.06|163.06|165.06|163.06|0
1654155200000|2022-06-02 07:33:20|165.44|163.44|165.25|163.25|165.44|163.44|165.06|163.06|0
1654155210000|2022-06-02 07:33:30|165.06|163.06|165.16|163.16|165.16|163.16|165.06|163.06|0
1654155220000|2022-06-02 07:33:40|165.06|163.06|165.06|163.06|165.16|163.16|165.06|163.06|0
1654155230000|2022-06-02 07:33:50|165.25|163.25|165.44|163.44|165.44|163.44|165.25|163.25|0
1654155240000|2022-06-02 07:34:00|165.63|163.63|165.63|163.63|165.73|163.73|165.63|163.63|0
1654155250000|2022-06-02 07:34:10|165.82|163.82|165.63|163.63|165.82|163.82|165.63|163.63|0
1654155260000|2022-06-02 07:34:20|165.35|163.35|165.44|163.44|165.44|163.44|165.35|163.35|0
1654155270000|2022-06-02 07:34:30|165.35|163.35|165.25|163.25|165.35|163.35|165.25|163.25|0
1654155280000|2022-06-02 07:34:40|165.06|163.06|165.06|163.06|165.06|163.06|164.87|162.87|0
1654155290000|2022-06-02 07:34:50|164.68|162.68|164.87|162.87|164.87|162.87|164.68|162.68|0
1654155300000|2022-06-02 07:35:00|165.06|163.06|165.06|163.06|165.25|163.25|165.06|163.06|0
1654155310000|2022-06-02 07:35:10|164.97|162.97|164.49|162.49|164.97|162.97|164.49|162.49|0
1654155320000|2022-06-02 07:35:20|164.68|162.68|164.87|162.87|165.06|163.06|164.68|162.68|0
1654155330000|2022-06-02 07:35:30|165.25|163.25|165.44|163.44|165.44|163.44|165.25|163.25|0
1654155340000|2022-06-02 07:35:40|165.25|163.25|165.44|163.44|165.44|163.44|165.25|163.25|0
1654155350000|2022-06-02 07:35:50|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1654155360000|2022-06-02 07:36:00|165.25|163.25|165.54|163.54|165.54|163.54|165.25|163.25|0
1654155370000|2022-06-02 07:36:10|165.63|163.63|165.44|163.44|165.63|163.63|165.25|163.25|0
1654155380000|2022-06-02 07:36:20|165.35|163.35|165.54|163.54|165.54|163.54|165.35|163.35|0
1654155390000|2022-06-02 07:36:30|165.63|163.63|165.63|163.63|165.63|163.63|165.63|163.63|0
1654155400000|2022-06-02 07:36:40|165.54|163.54|164.87|162.87|165.54|163.54|164.87|162.87|0
1654155410000|2022-06-02 07:36:50|164.68|162.68|165.06|163.06|165.06|163.06|164.49|162.49|0
1654155420000|2022-06-02 07:37:00|165.16|163.16|165.06|163.06|165.16|163.16|165.06|163.06|0
1654155430000|2022-06-02 07:37:10|165.16|163.16|164.87|162.87|165.25|163.25|164.87|162.87|0
1654155440000|2022-06-02 07:37:20|165.06|163.06|164.3|162.3|165.06|163.06|164.3|162.3|0
1654155450000|2022-06-02 07:37:30|164.11|162.11|164.11|162.11|164.11|162.11|164.02|162.02|0
1654155460000|2022-06-02 07:37:40|163.73|161.73|163.92|161.92|163.92|161.92|163.54|161.54|0
1654155470000|2022-06-02 07:37:50|163.83|161.83|163.83|161.83|163.83|161.83|163.83|161.83|0
1654155480000|2022-06-02 07:38:00|163.73|161.73|163.83|161.83|163.83|161.83|163.73|161.73|0
1654155490000|2022-06-02 07:38:10|163.54|161.54|163.16|161.16|163.54|161.54|163.16|161.16|0
1654155500000|2022-06-02 07:38:20|163.35|161.35|163.54|161.54|163.54|161.54|163.35|161.35|0
1654155510000|2022-06-02 07:38:30|163.45|161.45|163.35|161.35|163.45|161.45|163.16|161.16|0
1654155520000|2022-06-02 07:38:40|163.45|161.45|163.73|161.73|163.92|161.92|163.45|161.45|0
1654155530000|2022-06-02 07:38:50|163.63|161.63|163.54|161.54|163.63|161.63|163.45|161.45|0
1654155540000|2022-06-02 07:39:00|163.73|161.73|163.35|161.35|163.73|161.73|163.35|161.35|0
1654155550000|2022-06-02 07:39:10|163.16|161.16|163.16|161.16|163.16|161.16|163.07|161.07|0
1654155560000|2022-06-02 07:39:20|163.44|161.44|163.35|161.35|163.44|161.44|163.35|161.35|0
1654155570000|2022-06-02 07:39:30|163.54|161.54|163.16|161.16|163.54|161.54|163.16|161.16|0
1654155580000|2022-06-02 07:39:40|162.97|160.97|162.78|160.78|162.97|160.97|162.78|160.78|0
1654155590000|2022-06-02 07:39:50|162.97|160.97|162.88|160.88|162.97|160.97|162.88|160.88|0
1654155600000|2022-06-02 07:40:00|162.97|160.97|162.78|160.78|163.16|161.16|162.78|160.78|0
1654155610000|2022-06-02 07:40:10|162.88|160.88|163.07|161.07|163.16|161.16|162.88|160.88|0
1654155620000|2022-06-02 07:40:20|163.35|161.35|163.34|161.34|163.35|161.35|163.25|161.25|0
1654155630000|2022-06-02 07:40:30|163.53|161.53|163.16|161.16|163.53|161.53|163.16|161.16|0
1654155640000|2022-06-02 07:40:40|163.34|161.34|163.16|161.16|163.34|161.34|163.06|161.06|0
1654155650000|2022-06-02 07:40:50|163.25|161.25|163.16|161.16|163.25|161.25|163.16|161.16|0
1654155660000|2022-06-02 07:41:00|163.15|161.15|163.15|161.15|163.15|161.15|162.97|160.97|0
1654155670000|2022-06-02 07:41:10|163.06|161.06|163.53|161.53|163.53|161.53|163.06|161.06|0
1654155680000|2022-06-02 07:41:20|163.15|161.15|163.15|161.15|163.15|161.15|163.15|161.15|0
1654155690000|2022-06-02 07:41:30|163.53|161.53|163.44|161.44|163.53|161.53|163.44|161.44|0
1654155700000|2022-06-02 07:41:40|163.82|161.82|163.72|161.72|163.82|161.82|163.72|161.72|0
1654155710000|2022-06-02 07:41:50|163.91|161.91|163.53|161.53|163.91|161.91|163.53|161.53|0
1654155720000|2022-06-02 07:42:00|163.63|161.63|163.63|161.63|163.63|161.63|163.53|161.53|0
1654155730000|2022-06-02 07:42:10|163.53|161.53|163.34|161.34|163.53|161.53|163.34|161.34|0
1654155740000|2022-06-02 07:42:20|163.63|161.63|163.82|161.82|163.91|161.91|163.63|161.63|0
1654155750000|2022-06-02 07:42:30|163.72|161.72|163.72|161.72|163.82|161.82|163.72|161.72|0
1654155760000|2022-06-02 07:42:40|163.82|161.82|163.91|161.91|163.91|161.91|163.82|161.82|0
1654155770000|2022-06-02 07:42:50|163.82|161.82|164.1|162.1|164.1|162.1|163.82|161.82|0
1654155780000|2022-06-02 07:43:00|164.01|162.01|164.2|162.2|164.2|162.2|164.01|162.01|0
1654155790000|2022-06-02 07:43:10|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1654155800000|2022-06-02 07:43:20|164.48|162.48|164.29|162.29|164.48|162.48|164.29|162.29|0
1654155810000|2022-06-02 07:43:30|164.1|162.1|163.63|161.63|164.1|162.1|163.63|161.63|0
1654155820000|2022-06-02 07:43:40|163.91|161.91|163.82|161.82|163.91|161.91|163.82|161.82|0
1654155830000|2022-06-02 07:43:50|163.91|161.91|164.1|162.1|164.1|162.1|163.91|161.91|0
1654155840000|2022-06-02 07:44:00|164.01|162.01|163.82|161.82|164.1|162.1|163.82|161.82|0
1654155850000|2022-06-02 07:44:10|163.91|161.91|163.91|161.91|164.29|162.29|163.91|161.91|0
1654155860000|2022-06-02 07:44:20|163.72|161.72|163.72|161.72|163.91|161.91|163.72|161.72|0
1654155870000|2022-06-02 07:44:30|163.53|161.53|163.72|161.72|163.72|161.72|163.53|161.53|0
1654155880000|2022-06-02 07:44:40|163.91|161.91|163.72|161.72|163.91|161.91|163.63|161.63|0
1654155890000|2022-06-02 07:44:50|163.63|161.63|163.72|161.72|163.72|161.72|163.63|161.63|0
1654155900000|2022-06-02 07:45:00|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1654155910000|2022-06-02 07:45:10|164.1|162.1|164.1|162.1|164.1|162.1|164.01|162.01|0
1654155920000|2022-06-02 07:45:20|164.29|162.29|164.67|162.67|164.67|162.67|164.29|162.29|0
1654155930000|2022-06-02 07:45:30|164.66|162.66|165.04|163.04|165.04|163.04|164.66|162.66|0
1654155940000|2022-06-02 07:45:40|165.24|163.24|164.95|162.95|165.24|163.24|164.95|162.95|0
1654155950000|2022-06-02 07:45:50|165.04|163.04|164.95|162.95|165.04|163.04|164.95|162.95|0
1654155960000|2022-06-02 07:46:00|164.85|162.85|164.85|162.85|165.04|163.04|164.85|162.85|0
1654155970000|2022-06-02 07:46:10|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1654155990000|2022-06-02 07:46:30|164.85|162.85|165.04|163.04|165.04|163.04|164.85|162.85|0
1654156000000|2022-06-02 07:46:40|165.23|163.23|165.33|163.33|165.42|163.42|165.23|163.23|0
1654156010000|2022-06-02 07:46:50|165.23|163.23|165.04|163.04|165.23|163.23|165.04|163.04|0
1654156020000|2022-06-02 07:47:00|164.95|162.95|164.85|162.85|164.95|162.95|164.85|162.85|0
1654156030000|2022-06-02 07:47:10|165.42|163.42|165.52|163.52|165.52|163.52|165.42|163.42|0
1654156040000|2022-06-02 07:47:20|165.23|163.23|165.42|163.42|165.42|163.42|165.23|163.23|0
1654156050000|2022-06-02 07:47:30|165.33|163.33|165.33|163.33|165.42|163.42|165.33|163.33|0
1654156060000|2022-06-02 07:47:40|165.42|163.42|165.42|163.42|165.42|163.42|165.42|163.42|0
1654156080000|2022-06-02 07:48:00|165.52|163.52|165.42|163.42|165.52|163.52|165.42|163.42|0
1654156090000|2022-06-02 07:48:10|165.52|163.52|165.42|163.42|165.52|163.52|165.42|163.42|0
1654156100000|2022-06-02 07:48:20|165.61|163.61|167.33|165.33|167.33|165.33|165.61|163.61|0
1654156110000|2022-06-02 07:48:30|166.95|164.95|167.05|165.05|167.05|165.05|166.95|164.95|0
1654156120000|2022-06-02 07:48:40|167.14|165.14|166.95|164.95|167.14|165.14|166.95|164.95|0
1654156130000|2022-06-02 07:48:50|167.14|165.14|167.43|165.43|167.43|165.43|167.14|165.14|0
1654156140000|2022-06-02 07:49:00|167.52|165.52|167.62|165.62|167.9|165.9|167.52|165.52|0
1654156150000|2022-06-02 07:49:10|167.71|165.71|168.39|166.39|168.39|166.39|167.71|165.71|0
1654156160000|2022-06-02 07:49:20|168.48|166.48|168.1|166.1|168.48|166.48|168.1|166.1|0
1654156170000|2022-06-02 07:49:30|167.9|165.9|167.9|165.9|167.9|165.9|167.9|165.9|0
1654156180000|2022-06-02 07:49:40|168|166|168|166|168|166|167.9|165.9|0
1654156190000|2022-06-02 07:49:50|167.9|165.9|167.71|165.71|167.9|165.9|167.71|165.71|0
1654156200000|2022-06-02 07:50:00|167.9|165.9|167.9|165.9|167.9|165.9|167.9|165.9|0
1654156210000|2022-06-02 07:50:10|167.71|165.71|167.71|165.71|167.71|165.71|167.52|165.52|0
1654156220000|2022-06-02 07:50:20|167.52|165.52|167.33|165.33|167.52|165.52|167.33|165.33|0
1654156230000|2022-06-02 07:50:30|167.52|165.52|167.71|165.71|167.71|165.71|167.52|165.52|0
1654156240000|2022-06-02 07:50:40|167.33|165.33|167.14|165.14|167.33|165.33|167.14|165.14|0
1654156250000|2022-06-02 07:50:50|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1654156260000|2022-06-02 07:51:00|167.43|165.43|167.43|165.43|167.43|165.43|167.33|165.33|0
1654156270000|2022-06-02 07:51:10|167.71|165.71|167.71|165.71|167.9|165.9|167.71|165.71|0
1654156280000|2022-06-02 07:51:20|167.9|165.9|168|166|168.09|166.09|167.9|165.9|0
1654156290000|2022-06-02 07:51:30|168.09|166.09|167.9|165.9|168.09|166.09|167.9|165.9|0
1654156300000|2022-06-02 07:51:40|167.81|165.81|167.9|165.9|167.9|165.9|167.81|165.81|0
1654156310000|2022-06-02 07:51:50|167.71|165.71|167.81|165.81|167.81|165.81|167.71|165.71|0
1654156320000|2022-06-02 07:52:00|167.71|165.71|168|166|168|166|167.71|165.71|0
1654156330000|2022-06-02 07:52:10|168.28|166.28|168.09|166.09|168.28|166.28|168.09|166.09|0
1654156340000|2022-06-02 07:52:20|167.9|165.9|167.71|165.71|167.9|165.9|167.71|165.71|0
1654156350000|2022-06-02 07:52:30|167.9|165.9|167.42|165.42|167.9|165.9|167.42|165.42|0
1654156360000|2022-06-02 07:52:40|167.32|165.32|167.52|165.52|167.52|165.52|167.32|165.32|0
1654156370000|2022-06-02 07:52:50|167.32|165.32|167.32|165.32|167.42|165.42|167.13|165.13|0
1654156380000|2022-06-02 07:53:00|167.52|165.52|167.32|165.32|167.52|165.52|167.32|165.32|0
1654156390000|2022-06-02 07:53:10|167.13|165.13|167.13|165.13|167.13|165.13|167.04|165.04|0
1654156400000|2022-06-02 07:53:20|167.04|165.04|167.13|165.13|167.13|165.13|166.94|164.94|0
1654156410000|2022-06-02 07:53:30|166.94|164.94|166.85|164.85|166.94|164.94|166.85|164.85|0
1654156420000|2022-06-02 07:53:40|166.56|164.56|166.47|164.47|166.56|164.56|166.47|164.47|0
1654156430000|2022-06-02 07:53:50|166.56|164.56|166.56|164.56|166.56|164.56|166.47|164.47|0
1654156440000|2022-06-02 07:54:00|166.47|164.47|165.6|163.6|166.56|164.56|165.6|163.6|0
1654156450000|2022-06-02 07:54:10|165.8|163.8|165.79|163.79|165.8|163.8|165.7|163.7|0
1654156460000|2022-06-02 07:54:20|165.6|163.6|165.41|163.41|165.6|163.6|165.41|163.41|0
1654156470000|2022-06-02 07:54:30|165.51|163.51|166.08|164.08|166.08|164.08|165.51|163.51|0
1654156480000|2022-06-02 07:54:40|166.18|164.18|165.98|163.98|166.18|164.18|165.98|163.98|0
1654156490000|2022-06-02 07:54:50|166.18|164.18|166.56|164.56|166.56|164.56|166.18|164.18|0
1654156500000|2022-06-02 07:55:00|166.37|164.37|165.79|163.79|166.37|164.37|165.7|163.7|0
1654156510000|2022-06-02 07:55:10|165.98|163.98|165.79|163.79|165.98|163.98|165.79|163.79|0
1654156520000|2022-06-02 07:55:20|165.98|163.98|166.17|164.17|166.17|164.17|165.98|163.98|0
1654156530000|2022-06-02 07:55:30|166.37|164.37|165.98|163.98|166.37|164.37|165.98|163.98|0
1654156540000|2022-06-02 07:55:40|166.17|164.17|166.37|164.37|166.37|164.37|166.17|164.17|0
1654156550000|2022-06-02 07:55:50|166.56|164.56|166.75|164.75|166.75|164.75|166.56|164.56|0
1654156560000|2022-06-02 07:56:00|166.85|164.85|166.94|164.94|166.94|164.94|166.75|164.75|0
1654156570000|2022-06-02 07:56:10|167.13|165.13|166.94|164.94|167.13|165.13|166.94|164.94|0
1654156580000|2022-06-02 07:56:20|167.13|165.13|167.13|165.13|167.13|165.13|167.13|165.13|0
1654156590000|2022-06-02 07:56:30|167.42|165.42|167.7|165.7|167.7|165.7|167.42|165.42|0
1654156600000|2022-06-02 07:56:40|167.8|165.8|167.7|165.7|167.89|165.89|167.7|165.7|0
1654156610000|2022-06-02 07:56:50|167.51|165.51|167.51|165.51|167.51|165.51|167.32|165.32|0
1654156620000|2022-06-02 07:57:00|167.7|165.7|167.51|165.51|167.7|165.7|167.51|165.51|0
1654156630000|2022-06-02 07:57:10|167.7|165.7|167.32|165.32|167.7|165.7|167.13|165.13|0
1654156640000|2022-06-02 07:57:20|167.61|165.61|167.51|165.51|167.61|165.61|167.51|165.51|0
1654156650000|2022-06-02 07:57:30|167.32|165.32|167.04|165.04|167.32|165.32|167.04|165.04|0
1654156660000|2022-06-02 07:57:40|167.13|165.13|167.51|165.51|167.51|165.51|167.13|165.13|0
1654156670000|2022-06-02 07:57:50|167.32|165.32|167.7|165.7|167.89|165.89|167.32|165.32|0
1654156680000|2022-06-02 07:58:00|167.8|165.8|167.51|165.51|167.8|165.8|167.51|165.51|0
1654156690000|2022-06-02 07:58:10|167.32|165.32|167.13|165.13|167.32|165.32|167.13|165.13|0
1654156700000|2022-06-02 07:58:20|166.93|164.93|167.03|165.03|167.03|165.03|166.93|164.93|0
1654156710000|2022-06-02 07:58:30|166.93|164.93|167.03|165.03|167.13|165.13|166.93|164.93|0
1654156720000|2022-06-02 07:58:40|166.93|164.93|166.93|164.93|167.03|165.03|166.74|164.74|0
1654156730000|2022-06-02 07:58:50|167.13|165.13|167.13|165.13|167.13|165.13|167.13|165.13|0
1654156740000|2022-06-02 07:59:00|167.03|165.03|166.93|164.93|167.13|165.13|166.93|164.93|0
1654156750000|2022-06-02 07:59:10|167.03|165.03|167.12|165.12|167.12|165.12|167.03|165.03|0
1654156760000|2022-06-02 07:59:20|166.93|164.93|167.03|165.03|167.03|165.03|166.93|164.93|0
1654156770000|2022-06-02 07:59:30|166.74|164.74|166.55|164.55|166.74|164.74|166.55|164.55|0
1654156780000|2022-06-02 07:59:40|166.74|164.74|166.65|164.65|166.74|164.74|166.55|164.55|0
1654156790000|2022-06-02 07:59:50|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1654156800000|2022-06-02 08:00:00|166.36|164.36|167.22|165.22|167.22|165.22|166.36|164.36|0
1654156810000|2022-06-02 08:00:10|167.32|165.32|166.74|164.74|167.32|165.32|166.74|164.74|0
1654156820000|2022-06-02 08:00:20|167.12|165.12|167.31|165.31|167.31|165.31|167.12|165.12|0
1654156830000|2022-06-02 08:00:30|167.7|165.7|167.51|165.51|167.7|165.7|167.51|165.51|0
1654156840000|2022-06-02 08:00:40|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1654156850000|2022-06-02 08:00:50|167.31|165.31|167.51|165.51|167.61|165.61|167.31|165.31|0
1654156860000|2022-06-02 08:01:00|167.89|165.89|168.46|166.46|168.46|166.46|167.89|165.89|0
1654156870000|2022-06-02 08:01:10|168.66|166.66|168.27|166.27|168.66|166.66|168.27|166.27|0
1654156880000|2022-06-02 08:01:20|168.66|166.66|169.23|167.23|169.23|167.23|168.66|166.66|0
1654156890000|2022-06-02 08:01:30|169.04|167.04|168.85|166.85|169.04|167.04|168.85|166.85|0
1654156900000|2022-06-02 08:01:40|168.66|166.66|168.66|166.66|168.66|166.66|168.66|166.66|0
1654156910000|2022-06-02 08:01:50|168.56|166.56|168.46|166.46|168.66|166.66|168.46|166.46|0
1654156920000|2022-06-02 08:02:00|168.27|166.27|168.46|166.46|168.46|166.46|168.27|166.27|0
1654156930000|2022-06-02 08:02:10|168.08|166.08|167.89|165.89|168.08|166.08|167.89|165.89|0
1654156940000|2022-06-02 08:02:20|167.7|165.7|167.31|165.31|167.7|165.7|167.22|165.22|0
1654156950000|2022-06-02 08:02:30|167.12|165.12|166.93|164.93|167.12|165.12|166.93|164.93|0
1654156960000|2022-06-02 08:02:40|167.12|165.12|167.22|165.22|167.22|165.22|167.12|165.12|0
1654156970000|2022-06-02 08:02:50|167.31|165.31|167.12|165.12|167.31|165.31|167.12|165.12|0
1654156980000|2022-06-02 08:03:00|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1654156990000|2022-06-02 08:03:10|167.22|165.22|166.93|164.93|167.22|165.22|166.93|164.93|0
1654157000000|2022-06-02 08:03:20|167.12|165.12|167.22|165.22|167.22|165.22|167.12|165.12|0
1654157010000|2022-06-02 08:03:30|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1654157020000|2022-06-02 08:03:40|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1654157030000|2022-06-02 08:03:50|167.69|165.69|167.12|165.12|167.69|165.69|167.12|165.12|0
1654157040000|2022-06-02 08:04:00|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1654157050000|2022-06-02 08:04:10|167.5|165.5|167.31|165.31|167.5|165.5|167.12|165.12|0
1654157060000|2022-06-02 08:04:20|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1654157070000|2022-06-02 08:04:30|166.93|164.93|166.93|164.93|166.93|164.93|166.93|164.93|0
1654157080000|2022-06-02 08:04:40|166.83|164.83|166.93|164.93|166.93|164.93|166.83|164.83|0
1654157090000|2022-06-02 08:04:50|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1654157100000|2022-06-02 08:05:00|167.31|165.31|167.12|165.12|167.31|165.31|166.93|164.93|0
1654157110000|2022-06-02 08:05:10|167.31|165.31|167.5|165.5|167.5|165.5|167.31|165.31|0
1654157120000|2022-06-02 08:05:20|167.41|165.41|167.6|165.6|167.69|165.69|167.41|165.41|0
1654157130000|2022-06-02 08:05:30|167.5|165.5|167.69|165.69|167.69|165.69|167.5|165.5|0
1654157140000|2022-06-02 08:05:40|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1654157150000|2022-06-02 08:05:50|167.5|165.5|167.69|165.69|167.69|165.69|167.5|165.5|0
1654157160000|2022-06-02 08:06:00|167.31|165.31|167.12|165.12|167.31|165.31|167.12|165.12|0
1654157170000|2022-06-02 08:06:10|167.31|165.31|167.5|165.5|167.5|165.5|167.12|165.12|0
1654157190000|2022-06-02 08:06:30|167.69|165.69|167.5|165.5|167.69|165.69|167.5|165.5|0
1654157200000|2022-06-02 08:06:40|167.41|165.41|167.5|165.5|167.5|165.5|167.31|165.31|0
1654157210000|2022-06-02 08:06:50|167.69|165.69|167.6|165.6|167.69|165.69|167.5|165.5|0
1654157220000|2022-06-02 08:07:00|167.5|165.5|167.5|165.5|167.5|165.5|167.5|165.5|0
1654157230000|2022-06-02 08:07:10|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1654157240000|2022-06-02 08:07:20|167.11|165.11|167.11|165.11|167.11|165.11|167.11|165.11|0
1654157250000|2022-06-02 08:07:30|167.31|165.31|167.11|165.11|167.31|165.31|167.11|165.11|0
1654157260000|2022-06-02 08:07:40|166.92|164.92|166.92|164.92|166.92|164.92|166.92|164.92|0
1654157270000|2022-06-02 08:07:50|166.73|164.73|167.11|165.11|167.11|165.11|166.73|164.73|0
1654157280000|2022-06-02 08:08:00|167.21|165.21|166.45|164.45|167.21|165.21|166.45|164.45|0
1654157290000|2022-06-02 08:08:10|166.35|164.35|166.35|164.35|166.35|164.35|166.26|164.26|0
1654157300000|2022-06-02 08:08:20|166.26|164.26|166.35|164.35|166.35|164.35|166.16|164.16|0
1654157310000|2022-06-02 08:08:30|166.54|164.54|166.54|164.54|166.54|164.54|166.54|164.54|0
1654157320000|2022-06-02 08:08:40|166.45|164.45|166.54|164.54|166.54|164.54|166.45|164.45|0
1654157330000|2022-06-02 08:08:50|166.35|164.35|165.78|163.78|166.35|164.35|165.78|163.78|0
1654157340000|2022-06-02 08:09:00|165.97|163.97|165.78|163.78|165.97|163.97|165.78|163.78|0
1654157350000|2022-06-02 08:09:10|165.87|163.87|165.87|163.87|165.87|163.87|165.87|163.87|0
1654157360000|2022-06-02 08:09:20|165.97|163.97|165.87|163.87|165.97|163.97|165.78|163.78|0
1654157370000|2022-06-02 08:09:30|165.97|163.97|166.54|164.54|166.54|164.54|165.97|163.97|0
1654157380000|2022-06-02 08:09:40|166.73|164.73|166.73|164.73|166.73|164.73|166.73|164.73|0
1654157390000|2022-06-02 08:09:50|166.83|164.83|166.92|164.92|166.92|164.92|166.83|164.83|0
1654157400000|2022-06-02 08:10:00|166.73|164.73|166.73|164.73|166.73|164.73|166.73|164.73|0
1654157410000|2022-06-02 08:10:10|166.92|164.92|166.83|164.83|166.92|164.92|166.73|164.73|0
1654157420000|2022-06-02 08:10:20|166.92|164.92|166.35|164.35|166.92|164.92|166.35|164.35|0
1654157430000|2022-06-02 08:10:30|166.16|164.16|166.15|164.15|166.16|164.16|166.15|164.15|0
1654157450000|2022-06-02 08:10:50|166.35|164.35|166.35|164.35|166.35|164.35|166.15|164.15|0
1654157460000|2022-06-02 08:11:00|166.15|164.15|166.15|164.15|166.15|164.15|166.15|164.15|0
1654157470000|2022-06-02 08:11:10|166.35|164.35|166.34|164.34|166.35|164.35|166.15|164.15|0
1654157480000|2022-06-02 08:11:20|165.96|163.96|165.87|163.87|166.15|164.15|165.87|163.87|0
1654157490000|2022-06-02 08:11:30|165.96|163.96|166.06|164.06|166.06|164.06|165.96|163.96|0
1654157500000|2022-06-02 08:11:40|166.25|164.25|166.06|164.06|166.25|164.25|166.06|164.06|0
1654157510000|2022-06-02 08:11:50|165.96|163.96|165.39|163.39|166.06|164.06|165.39|163.39|0
1654157520000|2022-06-02 08:12:00|165.58|163.58|165.01|163.01|165.58|163.58|165.01|163.01|0
1654157530000|2022-06-02 08:12:10|165.2|163.2|164.54|162.54|165.2|163.2|164.54|162.54|0
1654157540000|2022-06-02 08:12:20|164.06|162.06|164.16|162.16|164.25|162.25|163.87|161.87|0
1654157550000|2022-06-02 08:12:30|164.44|162.44|164.44|162.44|164.44|162.44|164.35|162.35|0
1654157560000|2022-06-02 08:12:40|164.25|162.25|164.06|162.06|164.25|162.25|164.06|162.06|0
1654157570000|2022-06-02 08:12:50|163.68|161.68|163.3|161.3|163.68|161.68|163.3|161.3|0
1654157580000|2022-06-02 08:13:00|163.4|161.4|163.68|161.68|163.68|161.68|163.4|161.4|0
1654157590000|2022-06-02 08:13:10|163.49|161.49|163.68|161.68|163.68|161.68|163.49|161.49|0
1654157600000|2022-06-02 08:13:20|163.87|161.87|163.97|161.97|164.06|162.06|163.87|161.87|0
1654157610000|2022-06-02 08:13:30|163.87|161.87|163.3|161.3|163.87|161.87|163.3|161.3|0
1654157620000|2022-06-02 08:13:40|163.11|161.11|162.27|160.27|163.11|161.11|162.27|160.27|0
1654157630000|2022-06-02 08:13:50|162.54|160.54|162.73|160.73|162.73|160.73|162.54|160.54|0
1654157640000|2022-06-02 08:14:00|162.54|160.54|162.36|160.36|162.54|160.54|162.36|160.36|0
1654157650000|2022-06-02 08:14:10|162.54|160.54|162.73|160.73|162.73|160.73|162.54|160.54|0
1654157660000|2022-06-02 08:14:20|162.83|160.83|162.73|160.73|162.92|160.92|162.73|160.73|0
1654157670000|2022-06-02 08:14:30|162.54|160.54|162.54|160.54|162.73|160.73|162.54|160.54|0
1654157680000|2022-06-02 08:14:40|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1654157690000|2022-06-02 08:14:50|162.54|160.54|162.83|160.83|162.92|160.92|162.54|160.54|0
1654157700000|2022-06-02 08:15:00|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1654157710000|2022-06-02 08:15:10|162.92|160.92|162.73|160.73|162.92|160.92|162.73|160.73|0
1654157720000|2022-06-02 08:15:20|162.92|160.92|163.02|161.02|163.02|161.02|162.92|160.92|0
1654157730000|2022-06-02 08:15:30|163.11|161.11|162.64|160.64|163.11|161.11|162.64|160.64|0
1654157740000|2022-06-02 08:15:40|162.73|160.73|162.92|160.92|162.92|160.92|162.73|160.73|0
1654157750000|2022-06-02 08:15:50|163.11|161.11|163.3|161.3|163.3|161.3|163.11|161.11|0
1654157760000|2022-06-02 08:16:00|163.4|161.4|163.49|161.49|163.49|161.49|163.4|161.4|0
1654157770000|2022-06-02 08:16:10|163.68|161.68|163.3|161.3|163.68|161.68|163.3|161.3|0
1654157800000|2022-06-02 08:16:40|163.21|161.21|162.92|160.92|163.21|161.21|162.92|160.92|0
1654157810000|2022-06-02 08:16:50|163.02|161.02|162.92|160.92|163.02|161.02|162.73|160.73|0
1654157820000|2022-06-02 08:17:00|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1654157830000|2022-06-02 08:17:10|162.54|160.54|162.35|160.35|162.54|160.54|162.35|160.35|0
1654157840000|2022-06-02 08:17:20|162.16|160.16|159.91|157.91|162.16|160.16|159.91|157.91|0
1654157850000|2022-06-02 08:17:30|160.28|158.28|161.03|159.03|161.03|159.03|160.28|158.28|0
1654157860000|2022-06-02 08:17:40|161.22|159.22|160.66|158.66|161.22|159.22|160.66|158.66|0
1654157870000|2022-06-02 08:17:50|161.03|159.03|161.03|159.03|161.03|159.03|160.84|158.84|0
1654157880000|2022-06-02 08:18:00|160.75|158.75|160.84|158.84|160.84|158.84|160.75|158.75|0
1654157890000|2022-06-02 08:18:10|160.66|158.66|160.47|158.47|160.75|158.75|160.47|158.47|0
1654157900000|2022-06-02 08:18:20|160.66|158.66|160.66|158.66|160.66|158.66|160.47|158.47|0
1654157910000|2022-06-02 08:18:30|160.28|158.28|160.28|158.28|160.28|158.28|160.28|158.28|0
1654157920000|2022-06-02 08:18:40|160.38|158.38|160.65|158.65|160.65|158.65|160.38|158.38|0
1654157930000|2022-06-02 08:18:50|160.47|158.47|160.56|158.56|160.65|158.65|160.47|158.47|0
1654157940000|2022-06-02 08:19:00|160.65|158.65|160.09|158.09|160.65|158.65|160.09|158.09|0
1654157950000|2022-06-02 08:19:10|159.9|157.9|160.28|158.28|160.28|158.28|159.53|157.53|0
1654157960000|2022-06-02 08:19:20|160.47|158.47|159.81|157.81|160.47|158.47|159.81|157.81|0
1654157970000|2022-06-02 08:19:30|159.72|157.72|159.72|157.72|159.72|157.72|159.63|157.63|0
1654157980000|2022-06-02 08:19:40|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1654157990000|2022-06-02 08:19:50|160.09|158.09|159.9|157.9|160.09|158.09|159.9|157.9|0
1654158000000|2022-06-02 08:20:00|159.53|157.53|160.09|158.09|160.09|158.09|159.53|157.53|0
1654158010000|2022-06-02 08:20:10|160.19|158.19|160.09|158.09|160.19|158.19|160.09|158.09|0
1654158020000|2022-06-02 08:20:20|159.9|157.9|159.44|157.44|159.9|157.9|159.44|157.44|0
1654158030000|2022-06-02 08:20:30|159.53|157.53|159.25|157.25|159.53|157.53|159.25|157.25|0
1654158040000|2022-06-02 08:20:40|159.34|157.34|159.53|157.53|159.53|157.53|159.34|157.34|0
1654158050000|2022-06-02 08:20:50|159.44|157.44|159.53|157.53|159.71|157.71|159.44|157.44|0
1654158060000|2022-06-02 08:21:00|159.34|157.34|159.25|157.25|159.34|157.34|159.15|157.15|0
1654158070000|2022-06-02 08:21:10|159.34|157.34|159.06|157.06|159.34|157.34|159.06|157.06|0
1654158080000|2022-06-02 08:21:20|159.25|157.25|159.15|157.15|159.25|157.25|159.15|157.15|0
1654158090000|2022-06-02 08:21:30|158.97|156.97|158.78|156.78|158.97|156.97|158.78|156.78|0
1654158100000|2022-06-02 08:21:40|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1654158110000|2022-06-02 08:21:50|159.53|157.53|159.53|157.53|159.62|157.62|159.44|157.44|0
1654158120000|2022-06-02 08:22:00|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1654158130000|2022-06-02 08:22:10|159.53|157.53|159.44|157.44|159.53|157.53|159.34|157.34|0
1654158140000|2022-06-02 08:22:20|159.53|157.53|159.71|157.71|159.71|157.71|159.53|157.53|0
1654158150000|2022-06-02 08:22:30|159.9|157.9|159.34|157.34|159.9|157.9|159.34|157.34|0
1654158160000|2022-06-02 08:22:40|159.53|157.53|158.78|156.78|159.53|157.53|158.78|156.78|0
1654158170000|2022-06-02 08:22:50|159.06|157.06|158.96|156.96|159.06|157.06|158.78|156.78|0
1654158180000|2022-06-02 08:23:00|159.06|157.06|159.15|157.15|159.62|157.62|159.06|157.06|0
1654158190000|2022-06-02 08:23:10|158.96|156.96|159.15|157.15|159.15|157.15|158.96|156.96|0
1654158200000|2022-06-02 08:23:20|159.34|157.34|159.52|157.52|159.52|157.52|159.15|157.15|0
1654158210000|2022-06-02 08:23:30|159.34|157.34|159.52|157.52|159.52|157.52|159.34|157.34|0
1654158220000|2022-06-02 08:23:40|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1654158230000|2022-06-02 08:23:50|159.43|157.43|159.52|157.52|159.52|157.52|159.43|157.43|0
1654158240000|2022-06-02 08:24:00|159.71|157.71|159.52|157.52|159.71|157.71|159.52|157.52|0
1654158250000|2022-06-02 08:24:10|159.34|157.34|159.34|157.34|159.52|157.52|159.34|157.34|0
1654158260000|2022-06-02 08:24:20|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1654158270000|2022-06-02 08:24:30|159.34|157.34|159.25|157.25|159.34|157.34|159.25|157.25|0
1654158280000|2022-06-02 08:24:40|159.34|157.34|159.15|157.15|159.34|157.34|159.15|157.15|0
1654158290000|2022-06-02 08:24:50|158.96|156.96|159.06|157.06|159.06|157.06|158.96|156.96|0
1654158300000|2022-06-02 08:25:00|158.96|156.96|158.87|156.87|158.96|156.96|158.77|156.77|0
1654158310000|2022-06-02 08:25:10|158.96|156.96|158.87|156.87|158.96|156.96|158.87|156.87|0
1654158320000|2022-06-02 08:25:20|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654158330000|2022-06-02 08:25:30|158.59|156.59|158.59|156.59|158.59|156.59|158.31|156.31|0
1654158340000|2022-06-02 08:25:40|158.68|156.68|158.77|156.77|158.77|156.77|158.68|156.68|0
1654158350000|2022-06-02 08:25:50|158.96|156.96|158.96|156.96|158.96|156.96|158.96|156.96|0
1654158360000|2022-06-02 08:26:00|158.77|156.77|158.87|156.87|158.87|156.87|158.77|156.77|0
1654158370000|2022-06-02 08:26:10|158.96|156.96|158.96|156.96|158.96|156.96|158.96|156.96|0
1654158380000|2022-06-02 08:26:20|158.77|156.77|158.21|156.21|158.77|156.77|158.21|156.21|0
1654158390000|2022-06-02 08:26:30|158.31|156.31|158.4|156.4|158.4|156.4|158.31|156.31|0
1654158400000|2022-06-02 08:26:40|158.21|156.21|158.4|156.4|158.4|156.4|158.21|156.21|0
1654158410000|2022-06-02 08:26:50|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1654158420000|2022-06-02 08:27:00|158.31|156.31|158.77|156.77|158.77|156.77|158.31|156.31|0
1654158430000|2022-06-02 08:27:10|158.58|156.58|158.68|156.68|158.68|156.68|158.58|156.58|0
1654158440000|2022-06-02 08:27:20|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654158450000|2022-06-02 08:27:30|158.87|156.87|158.77|156.77|158.87|156.87|158.77|156.77|0
1654158460000|2022-06-02 08:27:40|158.58|156.58|158.77|156.77|158.77|156.77|158.58|156.58|0
1654158470000|2022-06-02 08:27:50|158.87|156.87|158.87|156.87|158.87|156.87|158.87|156.87|0
1654158480000|2022-06-02 08:28:00|158.77|156.77|158.77|156.77|158.77|156.77|158.58|156.58|0
1654158500000|2022-06-02 08:28:20|158.96|156.96|158.96|156.96|158.96|156.96|158.96|156.96|0
1654158510000|2022-06-02 08:28:30|159.33|157.33|159.14|157.14|159.33|157.33|159.14|157.14|0
1654158520000|2022-06-02 08:28:40|159.33|157.33|159.33|157.33|159.33|157.33|159.33|157.33|0
1654158530000|2022-06-02 08:28:50|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1654158540000|2022-06-02 08:29:00|159.24|157.24|159.33|157.33|159.33|157.33|159.14|157.14|0
1654158550000|2022-06-02 08:29:10|159.52|157.52|159.14|157.14|159.52|157.52|159.14|157.14|0
1654158560000|2022-06-02 08:29:20|159.24|157.24|159.52|157.52|159.52|157.52|159.24|157.24|0
1654158570000|2022-06-02 08:29:30|159.7|157.7|159.52|157.52|159.7|157.7|159.52|157.52|0
1654158580000|2022-06-02 08:29:40|159.33|157.33|159.14|157.14|159.33|157.33|159.14|157.14|0
1654158590000|2022-06-02 08:29:50|159.33|157.33|158.95|156.95|159.33|157.33|158.95|156.95|0
1654158600000|2022-06-02 08:30:00|158.77|156.77|158.49|156.49|158.77|156.77|158.39|156.39|0
1654158610000|2022-06-02 08:30:10|158.58|156.58|158.58|156.58|158.58|156.58|158.58|156.58|0
1654158620000|2022-06-02 08:30:20|158.39|156.39|158.49|156.49|158.49|156.49|158.39|156.39|0
1654158630000|2022-06-02 08:30:30|158.58|156.58|158.95|156.95|158.95|156.95|158.58|156.58|0
1654158640000|2022-06-02 08:30:40|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1654158650000|2022-06-02 08:30:50|159.33|157.33|159.33|157.33|159.33|157.33|159.33|157.33|0
1654158660000|2022-06-02 08:31:00|159.14|157.14|159.05|157.05|159.14|157.14|158.95|156.95|0
1654158670000|2022-06-02 08:31:10|158.58|156.58|158.21|156.21|158.58|156.58|158.21|156.21|0
1654158680000|2022-06-02 08:31:20|158.3|156.3|158.58|156.58|158.58|156.58|158.21|156.21|0
1654158690000|2022-06-02 08:31:30|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654158700000|2022-06-02 08:31:40|158.58|156.58|158.77|156.77|158.77|156.77|158.58|156.58|0
1654158710000|2022-06-02 08:31:50|158.68|156.68|159.14|157.14|159.14|157.14|158.68|156.68|0
1654158730000|2022-06-02 08:32:10|159.33|157.33|159.51|157.51|159.51|157.51|159.14|157.14|0
1654158740000|2022-06-02 08:32:20|159.7|157.7|159.32|157.32|159.7|157.7|159.32|157.32|0
1654158750000|2022-06-02 08:32:30|159.51|157.51|159.51|157.51|159.51|157.51|159.51|157.51|0
1654158760000|2022-06-02 08:32:40|159.7|157.7|159.89|157.89|159.89|157.89|159.7|157.7|0
1654158770000|2022-06-02 08:32:50|159.8|157.8|159.7|157.7|159.8|157.8|159.7|157.7|0
1654158780000|2022-06-02 08:33:00|159.51|157.51|159.32|157.32|159.51|157.51|159.32|157.32|0
1654158790000|2022-06-02 08:33:10|159.51|157.51|159.23|157.23|159.51|157.51|159.14|157.14|0
1654158800000|2022-06-02 08:33:20|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1654158810000|2022-06-02 08:33:30|159.51|157.51|159.51|157.51|159.51|157.51|159.51|157.51|0
1654158820000|2022-06-02 08:33:40|159.42|157.42|159.7|157.7|159.7|157.7|159.42|157.42|0
1654158830000|2022-06-02 08:33:50|159.51|157.51|159.51|157.51|159.51|157.51|159.51|157.51|0
1654158840000|2022-06-02 08:34:00|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1654158850000|2022-06-02 08:34:10|159.51|157.51|159.32|157.32|159.51|157.51|159.32|157.32|0
1654158860000|2022-06-02 08:34:20|159.14|157.14|158.95|156.95|159.14|157.14|158.95|156.95|0
1654158880000|2022-06-02 08:34:40|158.76|156.76|158.76|156.76|158.95|156.95|158.76|156.76|0
1654158890000|2022-06-02 08:34:50|158.95|156.95|158.95|156.95|158.95|156.95|158.95|156.95|0
1654158900000|2022-06-02 08:35:00|158.76|156.76|158.76|156.76|158.95|156.95|158.76|156.76|0
1654158910000|2022-06-02 08:35:10|158.95|156.95|158.95|156.95|159.13|157.13|158.95|156.95|0
1654158920000|2022-06-02 08:35:20|158.57|156.57|158.76|156.76|158.95|156.95|158.57|156.57|0
1654158930000|2022-06-02 08:35:30|158.57|156.57|158.57|156.57|158.76|156.76|158.57|156.57|0
1654158940000|2022-06-02 08:35:40|158.39|156.39|158.57|156.57|158.57|156.57|158.39|156.39|0
1654158950000|2022-06-02 08:35:50|158.39|156.39|158.57|156.57|158.57|156.57|158.39|156.39|0
1654158960000|2022-06-02 08:36:00|158.95|156.95|159.13|157.13|159.13|157.13|158.95|156.95|0
1654158970000|2022-06-02 08:36:10|159.04|157.04|159.13|157.13|159.13|157.13|159.04|157.04|0
1654158980000|2022-06-02 08:36:20|159.04|157.04|159.04|157.04|159.13|157.13|159.04|157.04|0
1654158990000|2022-06-02 08:36:30|158.95|156.95|158.95|156.95|158.95|156.95|158.95|156.95|0
1654159000000|2022-06-02 08:36:40|159.23|157.23|159.13|157.13|159.23|157.23|159.13|157.13|0
1654159010000|2022-06-02 08:36:50|159.32|157.32|159.04|157.04|159.32|157.32|159.04|157.04|0
1654159020000|2022-06-02 08:37:00|158.94|156.94|159.13|157.13|159.23|157.23|158.94|156.94|0
1654159030000|2022-06-02 08:37:10|159.32|157.32|158.94|156.94|159.32|157.32|158.94|156.94|0
1654159040000|2022-06-02 08:37:20|158.57|156.57|158.76|156.76|158.76|156.76|158.57|156.57|0
1654159050000|2022-06-02 08:37:30|158.94|156.94|158.76|156.76|158.94|156.94|158.67|156.67|0
1654159060000|2022-06-02 08:37:40|158.67|156.67|158.94|156.94|158.94|156.94|158.67|156.67|0
1654159070000|2022-06-02 08:37:50|158.85|156.85|158.85|156.85|158.85|156.85|158.85|156.85|0
1654159080000|2022-06-02 08:38:00|158.94|156.94|158.57|156.57|158.94|156.94|158.57|156.57|0
1654159090000|2022-06-02 08:38:10|158.76|156.76|158.2|156.2|158.94|156.94|158.2|156.2|0
1654159100000|2022-06-02 08:38:20|158.38|156.38|158.38|156.38|158.38|156.38|158.38|156.38|0
1654159110000|2022-06-02 08:38:30|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1654159120000|2022-06-02 08:38:40|158.48|156.48|158.57|156.57|158.57|156.57|158.48|156.48|0
1654159130000|2022-06-02 08:38:50|158.76|156.76|158.48|156.48|158.76|156.76|158.48|156.48|0
1654159140000|2022-06-02 08:39:00|158.57|156.57|158.67|156.67|158.76|156.76|158.57|156.57|0
1654159150000|2022-06-02 08:39:10|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1654159160000|2022-06-02 08:39:20|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1654159170000|2022-06-02 08:39:30|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1654159180000|2022-06-02 08:39:40|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1654159190000|2022-06-02 08:39:50|158.66|156.66|158.66|156.66|158.66|156.66|158.66|156.66|0
1654159200000|2022-06-02 08:40:00|158.57|156.57|158.75|156.75|158.94|156.94|158.57|156.57|0
1654159220000|2022-06-02 08:40:20|158.94|156.94|158.94|156.94|158.94|156.94|158.94|156.94|0
1654159230000|2022-06-02 08:40:30|158.85|156.85|158.75|156.75|158.85|156.85|158.75|156.75|0
1654159240000|2022-06-02 08:40:40|158.57|156.57|158.75|156.75|158.75|156.75|158.57|156.57|0
1654159250000|2022-06-02 08:40:50|158.66|156.66|158.57|156.57|158.66|156.66|158.57|156.57|0
1654159260000|2022-06-02 08:41:00|158.66|156.66|158.75|156.75|158.75|156.75|158.66|156.66|0
1654159290000|2022-06-02 08:41:30|158.57|156.57|158.56|156.56|158.57|156.57|158.56|156.56|0
1654159300000|2022-06-02 08:41:40|158.29|156.29|158.48|156.48|158.48|156.48|158.29|156.29|0
1654159310000|2022-06-02 08:41:50|158.38|156.38|158.47|156.47|158.56|156.56|158.38|156.38|0
1654159320000|2022-06-02 08:42:00|158.56|156.56|158.75|156.75|158.75|156.75|158.56|156.56|0
1654159330000|2022-06-02 08:42:10|158.94|156.94|158.75|156.75|158.94|156.94|158.75|156.75|0
1654159340000|2022-06-02 08:42:20|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1654159350000|2022-06-02 08:42:30|158.38|156.38|158.56|156.56|158.56|156.56|158.38|156.38|0
1654159360000|2022-06-02 08:42:40|158.38|156.38|158.38|156.38|158.47|156.47|158.38|156.38|0
1654159370000|2022-06-02 08:42:50|158.47|156.47|158.38|156.38|158.47|156.47|158.38|156.38|0
1654159380000|2022-06-02 08:43:00|158.47|156.47|158.47|156.47|158.47|156.47|158.47|156.47|0
1654159390000|2022-06-02 08:43:10|158.38|156.38|158.1|156.1|158.38|156.38|158.1|156.1|0
1654159400000|2022-06-02 08:43:20|158.19|156.19|158.19|156.19|158.38|156.38|158.19|156.19|0
1654159410000|2022-06-02 08:43:30|158.38|156.38|158.38|156.38|158.38|156.38|158.29|156.29|0
1654159420000|2022-06-02 08:43:40|158.19|156.19|158.19|156.19|158.19|156.19|158.19|156.19|0
1654159440000|2022-06-02 08:44:00|158.29|156.29|158.19|156.19|158.29|156.29|158.19|156.19|0
1654159450000|2022-06-02 08:44:10|158.37|156.37|158.19|156.19|158.37|156.37|158.19|156.19|0
1654159460000|2022-06-02 08:44:20|158.37|156.37|158.37|156.37|158.37|156.37|158.37|156.37|0
1654159470000|2022-06-02 08:44:30|158.56|156.56|158.75|156.75|158.75|156.75|158.56|156.56|0
1654159490000|2022-06-02 08:44:50|158.56|156.56|158.47|156.47|158.56|156.56|158.37|156.37|0
1654159500000|2022-06-02 08:45:00|158.37|156.37|158.75|156.75|158.75|156.75|158.37|156.37|0
1654159510000|2022-06-02 08:45:10|158.56|156.56|158.56|156.56|158.56|156.56|158.47|156.47|0
1654159520000|2022-06-02 08:45:20|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1654159530000|2022-06-02 08:45:30|158.56|156.56|158.66|156.66|158.75|156.75|158.56|156.56|0
1654159540000|2022-06-02 08:45:40|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1654159550000|2022-06-02 08:45:50|158.75|156.75|158.75|156.75|158.75|156.75|158.56|156.56|0
1654159560000|2022-06-02 08:46:00|158.93|156.93|159.12|157.12|159.12|157.12|158.93|156.93|0
1654159570000|2022-06-02 08:46:10|159.31|157.31|159.12|157.12|159.31|157.31|159.12|157.12|0
1654159600000|2022-06-02 08:46:40|159.22|157.22|159.31|157.31|159.31|157.31|159.22|157.22|0
1654159610000|2022-06-02 08:46:50|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1654159620000|2022-06-02 08:47:00|159.68|157.68|159.87|157.87|159.87|157.87|159.68|157.68|0
1654159630000|2022-06-02 08:47:10|159.68|157.68|159.49|157.49|159.68|157.68|159.49|157.49|0
1654159640000|2022-06-02 08:47:20|159.3|157.3|158.93|156.93|159.3|157.3|158.93|156.93|0
1654159650000|2022-06-02 08:47:30|159.12|157.12|158.93|156.93|159.12|157.12|158.93|156.93|0
1654159660000|2022-06-02 08:47:40|159.12|157.12|159.12|157.12|159.12|157.12|158.93|156.93|0
1654159680000|2022-06-02 08:48:00|159.3|157.3|159.12|157.12|159.3|157.3|159.12|157.12|0
1654159700000|2022-06-02 08:48:20|158.93|156.93|158.93|156.93|159.12|157.12|158.93|156.93|0
1654159710000|2022-06-02 08:48:30|158.84|156.84|158.93|156.93|158.93|156.93|158.84|156.84|0
1654159720000|2022-06-02 08:48:40|158.74|156.74|158.65|156.65|158.74|156.74|158.65|156.65|0
1654159730000|2022-06-02 08:48:50|158.74|156.74|158.74|156.74|158.93|156.93|158.74|156.74|0
1654159740000|2022-06-02 08:49:00|158.65|156.65|158.65|156.65|158.65|156.65|158.65|156.65|0
1654159750000|2022-06-02 08:49:10|158.74|156.74|158.74|156.74|158.74|156.74|158.74|156.74|0
1654159790000|2022-06-02 08:49:50|158.93|156.93|159.21|157.21|159.21|157.21|158.93|156.93|0
1654159800000|2022-06-02 08:50:00|159.11|157.11|159.11|157.11|159.11|157.11|159.11|157.11|0
1654159810000|2022-06-02 08:50:10|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1654159820000|2022-06-02 08:50:20|159.21|157.21|159.49|157.49|159.67|157.67|159.21|157.21|0
1654159830000|2022-06-02 08:50:30|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1654159840000|2022-06-02 08:50:40|159.11|157.11|159.3|157.3|159.3|157.3|159.11|157.11|0
1654159850000|2022-06-02 08:50:50|159.11|157.11|158.93|156.93|159.11|157.11|158.93|156.93|0
1654159860000|2022-06-02 08:51:00|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1654159870000|2022-06-02 08:51:10|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1654159880000|2022-06-02 08:51:20|159.4|157.4|159.49|157.49|159.67|157.67|159.4|157.4|0
1654159890000|2022-06-02 08:51:30|159.67|157.67|159.49|157.49|159.67|157.67|159.49|157.49|0
1654159900000|2022-06-02 08:51:40|159.67|157.67|159.67|157.67|159.67|157.67|159.49|157.49|0
1654159930000|2022-06-02 08:52:10|159.3|157.3|159.3|157.3|159.4|157.4|159.3|157.3|0
1654159940000|2022-06-02 08:52:20|159.11|157.11|159.3|157.3|159.3|157.3|159.11|157.11|0
1654159950000|2022-06-02 08:52:30|159.39|157.39|159.48|157.48|159.48|157.48|159.3|157.3|0
1654159960000|2022-06-02 08:52:40|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1654159980000|2022-06-02 08:53:00|159.48|157.48|159.11|157.11|159.48|157.48|159.11|157.11|0
1654159990000|2022-06-02 08:53:10|159.3|157.3|159.48|157.48|159.48|157.48|159.3|157.3|0
1654160000000|2022-06-02 08:53:20|159.67|157.67|159.67|157.67|159.67|157.67|159.48|157.48|0
1654160010000|2022-06-02 08:53:30|159.86|157.86|159.96|157.96|160.05|158.05|159.86|157.86|0
1654160020000|2022-06-02 08:53:40|159.86|157.86|160.61|158.61|160.61|158.61|159.86|157.86|0
1654160030000|2022-06-02 08:53:50|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1654160040000|2022-06-02 08:54:00|160.61|158.61|160.42|158.42|160.61|158.61|160.42|158.42|0
1654160050000|2022-06-02 08:54:10|160.61|158.61|160.23|158.23|160.61|158.61|160.23|158.23|0
1654160060000|2022-06-02 08:54:20|160.42|158.42|160.23|158.23|160.42|158.42|160.23|158.23|0
1654160070000|2022-06-02 08:54:30|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1654160080000|2022-06-02 08:54:40|160.61|158.61|160.42|158.42|160.61|158.61|160.42|158.42|0
1654160090000|2022-06-02 08:54:50|160.61|158.61|160.61|158.61|160.61|158.61|160.61|158.61|0
1654160100000|2022-06-02 08:55:00|160.7|158.7|160.61|158.61|160.7|158.7|160.61|158.61|0
1654160110000|2022-06-02 08:55:10|160.79|158.79|160.7|158.7|160.79|158.79|160.7|158.7|0
1654160120000|2022-06-02 08:55:20|160.61|158.61|160.52|158.52|160.61|158.61|160.52|158.52|0
1654160130000|2022-06-02 08:55:30|160.42|158.42|160.52|158.52|160.52|158.52|160.42|158.42|0
1654160140000|2022-06-02 08:55:40|160.42|158.42|160.42|158.42|160.61|158.61|160.42|158.42|0
1654160150000|2022-06-02 08:55:50|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1654160160000|2022-06-02 08:56:00|160.79|158.79|160.79|158.79|160.79|158.79|160.79|158.79|0
1654160170000|2022-06-02 08:56:10|160.98|158.98|161.36|159.36|161.36|159.36|160.98|158.98|0
1654160180000|2022-06-02 08:56:20|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1654160190000|2022-06-02 08:56:30|161.36|159.36|161.54|159.54|161.54|159.54|161.36|159.36|0
1654160200000|2022-06-02 08:56:40|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1654160210000|2022-06-02 08:56:50|161.27|159.27|161.27|159.27|161.27|159.27|161.27|159.27|0
1654160220000|2022-06-02 08:57:00|161.17|159.17|161.64|159.64|161.64|159.64|161.17|159.17|0
1654160230000|2022-06-02 08:57:10|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1654160240000|2022-06-02 08:57:20|161.36|159.36|161.73|159.73|161.73|159.73|161.36|159.36|0
1654160250000|2022-06-02 08:57:30|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1654160260000|2022-06-02 08:57:40|161.73|159.73|161.83|159.83|161.83|159.83|161.73|159.73|0
1654160270000|2022-06-02 08:57:50|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1654160280000|2022-06-02 08:58:00|161.83|159.83|161.92|159.92|161.92|159.92|161.83|159.83|0
1654160290000|2022-06-02 08:58:10|162.11|160.11|162.3|160.3|162.3|160.3|162.11|160.11|0
1654160300000|2022-06-02 08:58:20|162.11|160.11|162.3|160.3|162.3|160.3|162.11|160.11|0
1654160310000|2022-06-02 08:58:30|162.11|160.11|162.3|160.3|162.3|160.3|162.11|160.11|0
1654160320000|2022-06-02 08:58:40|162.11|160.11|162.3|160.3|162.3|160.3|162.11|160.11|0
1654160330000|2022-06-02 08:58:50|162.11|160.11|162.2|160.2|162.3|160.3|162.11|160.11|0
1654160340000|2022-06-02 08:59:00|162.11|160.11|162.11|160.11|162.11|160.11|162.11|160.11|0
1654160350000|2022-06-02 08:59:10|162.2|160.2|162.29|160.29|162.29|160.29|162.2|160.2|0
1654160360000|2022-06-02 08:59:20|162.2|160.2|162.11|160.11|162.29|160.29|162.11|160.11|0
1654160380000|2022-06-02 08:59:40|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1654160390000|2022-06-02 08:59:50|162.48|160.48|162.48|160.48|162.48|160.48|162.48|160.48|0
1654160400000|2022-06-02 09:00:00|162.67|160.67|162.48|160.48|162.67|160.67|162.48|160.48|0
1654160410000|2022-06-02 09:00:10|162.67|160.67|162.67|160.67|162.67|160.67|162.67|160.67|0
1654160420000|2022-06-02 09:00:20|162.86|160.86|162.67|160.67|162.86|160.86|162.67|160.67|0
1654160430000|2022-06-02 09:00:30|162.86|160.86|162.86|160.86|162.86|160.86|162.86|160.86|0
1654160440000|2022-06-02 09:00:40|162.96|160.96|163.05|161.05|163.05|161.05|162.96|160.96|0
1654160450000|2022-06-02 09:00:50|162.67|160.67|162.67|160.67|162.67|160.67|162.67|160.67|0
1654160460000|2022-06-02 09:01:00|162.48|160.48|162.48|160.48|162.48|160.48|162.48|160.48|0
1654160470000|2022-06-02 09:01:10|162.29|160.29|162.1|160.1|162.48|160.48|162.1|160.1|0
1654160480000|2022-06-02 09:01:20|162.01|160.01|161.64|159.64|162.01|160.01|161.64|159.64|0
1654160490000|2022-06-02 09:01:30|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1654160500000|2022-06-02 09:01:40|161.35|159.35|161.16|159.16|161.35|159.35|161.16|159.16|0
1654160510000|2022-06-02 09:01:50|160.97|158.97|161.16|159.16|161.16|159.16|160.97|158.97|0
1654160520000|2022-06-02 09:02:00|161.35|159.35|161.16|159.16|161.35|159.35|161.16|159.16|0
1654160530000|2022-06-02 09:02:10|161.07|159.07|161.16|159.16|161.16|159.16|161.07|159.07|0
1654160540000|2022-06-02 09:02:20|161.07|159.07|160.97|158.97|161.07|159.07|160.97|158.97|0
1654160550000|2022-06-02 09:02:30|160.88|158.88|160.78|158.78|160.88|158.88|160.78|158.78|0
1654160560000|2022-06-02 09:02:40|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1654160570000|2022-06-02 09:02:50|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1654160580000|2022-06-02 09:03:00|160.97|158.97|161.16|159.16|161.16|159.16|160.97|158.97|0
1654160590000|2022-06-02 09:03:10|161.35|159.35|161.44|159.44|161.44|159.44|161.35|159.35|0
1654160600000|2022-06-02 09:03:20|160.78|158.78|161.16|159.16|161.16|159.16|160.78|158.78|0
1654160610000|2022-06-02 09:03:30|165.13|163.13|165.7|163.7|165.7|163.7|165.13|163.13|0
1654160620000|2022-06-02 09:03:40|166.85|164.85|164.75|162.75|166.85|164.85|164.75|162.75|0
1654160630000|2022-06-02 09:03:50|163.61|161.61|161.82|159.82|163.61|161.61|161.44|159.44|0
1654160640000|2022-06-02 09:04:00|161.72|159.72|161.35|159.35|161.72|159.72|161.35|159.35|0
1654160650000|2022-06-02 09:04:10|161.53|159.53|161.91|159.91|161.91|159.91|161.53|159.53|0
1654160660000|2022-06-02 09:04:20|161.72|159.72|161.91|159.91|161.91|159.91|161.72|159.72|0
1654160670000|2022-06-02 09:04:30|161.53|159.53|161.53|159.53|161.53|159.53|161.53|159.53|0
1654160700000|2022-06-02 09:05:00|161.72|159.72|161.53|159.53|162.1|160.1|161.53|159.53|0
1654160710000|2022-06-02 09:05:10|161.72|159.72|161.91|159.91|161.91|159.91|161.72|159.72|0
1654160720000|2022-06-02 09:05:20|161.63|159.63|161.72|159.72|161.91|159.91|161.63|159.63|0
1654160730000|2022-06-02 09:05:30|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1654160740000|2022-06-02 09:05:40|161.53|159.53|161.72|159.72|161.72|159.72|161.53|159.53|0
1654160750000|2022-06-02 09:05:50|161.34|159.34|161.16|159.16|161.34|159.34|161.16|159.16|0
1654160760000|2022-06-02 09:06:00|160.97|158.97|161.16|159.16|161.16|159.16|160.97|158.97|0
1654160770000|2022-06-02 09:06:10|161.15|159.15|161.34|159.34|161.34|159.34|161.15|159.15|0
1654160780000|2022-06-02 09:06:20|161.15|159.15|161.06|159.06|161.15|159.15|160.97|158.97|0
1654160790000|2022-06-02 09:06:30|160.97|158.97|160.78|158.78|161.06|159.06|160.78|158.78|0
1654160800000|2022-06-02 09:06:40|160.88|158.88|160.97|158.97|160.97|158.97|160.88|158.88|0
1654160810000|2022-06-02 09:06:50|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1654160820000|2022-06-02 09:07:00|160.4|158.4|160.59|158.59|160.59|158.59|160.4|158.4|0
1654160830000|2022-06-02 09:07:10|160.78|158.78|160.97|158.97|160.97|158.97|160.78|158.78|0
1654160840000|2022-06-02 09:07:20|160.78|158.78|160.78|158.78|160.78|158.78|160.78|158.78|0
1654160850000|2022-06-02 09:07:30|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1654160860000|2022-06-02 09:07:40|160.78|158.78|160.78|158.78|160.78|158.78|160.69|158.69|0
1654160880000|2022-06-02 09:08:00|160.69|158.69|160.59|158.59|160.69|158.69|160.59|158.59|0
1654160890000|2022-06-02 09:08:10|160.4|158.4|160.59|158.59|160.59|158.59|160.4|158.4|0
1654160900000|2022-06-02 09:08:20|160.5|158.5|160.21|158.21|160.5|158.5|160.21|158.21|0
1654160910000|2022-06-02 09:08:30|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1654160920000|2022-06-02 09:08:40|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1654160940000|2022-06-02 09:09:00|160.5|158.5|160.31|158.31|160.59|158.59|160.31|158.31|0
1654160950000|2022-06-02 09:09:10|160.21|158.21|160.4|158.4|160.4|158.4|160.21|158.21|0
1654160960000|2022-06-02 09:09:20|160.21|158.21|160.21|158.21|160.31|158.31|160.21|158.21|0
1654160970000|2022-06-02 09:09:30|160.02|158.02|160.4|158.4|160.4|158.4|159.84|157.84|0
1654160980000|2022-06-02 09:09:40|160.59|158.59|160.5|158.5|160.59|158.59|160.5|158.5|0
1654160990000|2022-06-02 09:09:50|160.4|158.4|160.5|158.5|160.5|158.5|160.4|158.4|0
1654161000000|2022-06-02 09:10:00|160.59|158.59|160.59|158.59|160.68|158.68|160.59|158.59|0
1654161010000|2022-06-02 09:10:10|160.77|158.77|160.59|158.59|160.77|158.77|160.59|158.59|0
1654161020000|2022-06-02 09:10:20|160.77|158.77|160.59|158.59|160.77|158.77|160.59|158.59|0
1654161030000|2022-06-02 09:10:30|160.68|158.68|160.96|158.96|160.96|158.96|160.68|158.68|0
1654161040000|2022-06-02 09:10:40|160.87|158.87|160.77|158.77|160.96|158.96|160.77|158.77|0
1654161050000|2022-06-02 09:10:50|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1654161060000|2022-06-02 09:11:00|160.77|158.77|160.96|158.96|160.96|158.96|160.77|158.77|0
1654161070000|2022-06-02 09:11:10|161.06|159.06|160.96|158.96|161.06|159.06|160.96|158.96|0
1654161080000|2022-06-02 09:11:20|161.15|159.15|161.06|159.06|161.15|159.15|161.06|159.06|0
1654161090000|2022-06-02 09:11:30|160.96|158.96|161.06|159.06|161.06|159.06|160.96|158.96|0
1654161100000|2022-06-02 09:11:40|161.15|159.15|161.06|159.06|161.15|159.15|160.96|158.96|0
1654161110000|2022-06-02 09:11:50|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1654161120000|2022-06-02 09:12:00|160.77|158.77|160.96|158.96|160.96|158.96|160.77|158.77|0
1654161130000|2022-06-02 09:12:10|161.15|159.15|161.06|159.06|161.15|159.15|161.06|159.06|0
1654161140000|2022-06-02 09:12:20|160.96|158.96|160.87|158.87|160.96|158.96|160.68|158.68|0
1654161150000|2022-06-02 09:12:30|160.96|158.96|160.77|158.77|160.96|158.96|160.77|158.77|0
1654161170000|2022-06-02 09:12:50|160.96|158.96|161.06|159.06|161.06|159.06|160.96|158.96|0
1654161180000|2022-06-02 09:13:00|160.96|158.96|160.96|158.96|161.06|159.06|160.96|158.96|0
1654161190000|2022-06-02 09:13:10|160.77|158.77|160.77|158.77|160.77|158.77|160.77|158.77|0
1654161200000|2022-06-02 09:13:20|160.58|158.58|160.49|158.49|160.58|158.58|160.49|158.49|0
1654161210000|2022-06-02 09:13:30|160.39|158.39|160.39|158.39|160.39|158.39|160.02|158.02|0
1654161230000|2022-06-02 09:13:50|160.3|158.3|160.21|158.21|160.3|158.3|160.21|158.21|0
1654161240000|2022-06-02 09:14:00|160.02|158.02|159.83|157.83|160.02|158.02|159.83|157.83|0
1654161250000|2022-06-02 09:14:10|160.02|158.02|160.11|158.11|160.11|158.11|160.02|158.02|0
1654161260000|2022-06-02 09:14:20|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1654161280000|2022-06-02 09:14:40|160.11|158.11|160.11|158.11|160.11|158.11|160.11|158.11|0
1654161290000|2022-06-02 09:14:50|160.2|158.2|160.2|158.2|160.2|158.2|160.2|158.2|0
1654161300000|2022-06-02 09:15:00|160.39|158.39|160.39|158.39|160.39|158.39|160.39|158.39|0
1654161320000|2022-06-02 09:15:20|160.3|158.3|160.11|158.11|160.3|158.3|160.02|158.02|0
1654161330000|2022-06-02 09:15:30|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1654161340000|2022-06-02 09:15:40|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1654161350000|2022-06-02 09:15:50|159.74|157.74|159.83|157.83|159.83|157.83|159.64|157.64|0
1654161360000|2022-06-02 09:16:00|159.64|157.64|159.64|157.64|159.74|157.74|159.64|157.64|0
1654161380000|2022-06-02 09:16:20|159.83|157.83|159.92|157.92|159.92|157.92|159.83|157.83|0
1654161390000|2022-06-02 09:16:30|159.83|157.83|159.64|157.64|159.83|157.83|159.64|157.64|0
1654161400000|2022-06-02 09:16:40|159.83|157.83|159.83|157.83|160.01|158.01|159.83|157.83|0
1654161410000|2022-06-02 09:16:50|159.64|157.64|159.83|157.83|159.83|157.83|159.64|157.64|0
1654161420000|2022-06-02 09:17:00|159.92|157.92|159.92|157.92|159.92|157.92|159.92|157.92|0
1654161430000|2022-06-02 09:17:10|160.01|158.01|160.01|158.01|160.2|158.2|160.01|158.01|0
1654161440000|2022-06-02 09:17:20|160.2|158.2|160.01|158.01|160.2|158.2|160.01|158.01|0
1654161450000|2022-06-02 09:17:30|159.83|157.83|159.83|157.83|159.83|157.83|159.83|157.83|0
1654161460000|2022-06-02 09:17:40|159.64|157.64|159.82|157.82|159.82|157.82|159.64|157.64|0
1654161470000|2022-06-02 09:17:50|160.01|158.01|160.01|158.01|160.01|158.01|160.01|158.01|0
1654161480000|2022-06-02 09:18:00|159.92|157.92|160.01|158.01|160.01|158.01|159.92|157.92|0
1654161490000|2022-06-02 09:18:10|160.2|158.2|160.11|158.11|160.2|158.2|160.11|158.11|0
1654161500000|2022-06-02 09:18:20|160.01|158.01|159.82|157.82|160.01|158.01|159.82|157.82|0
1654161510000|2022-06-02 09:18:30|159.64|157.64|159.64|157.64|159.64|157.64|159.64|157.64|0
1654161520000|2022-06-02 09:18:40|159.45|157.45|159.26|157.26|159.45|157.45|159.17|157.17|0
1654161530000|2022-06-02 09:18:50|159.07|157.07|158.89|156.89|159.17|157.17|158.89|156.89|0
1654161540000|2022-06-02 09:19:00|158.8|156.8|158.89|156.89|158.89|156.89|158.8|156.8|0
1654161550000|2022-06-02 09:19:10|158.8|156.8|159.26|157.26|159.26|157.26|158.51|156.51|0
1654161560000|2022-06-02 09:19:20|159.07|157.07|159.17|157.17|159.17|157.17|159.07|157.07|0
1654161570000|2022-06-02 09:19:30|159.26|157.26|159.07|157.07|159.26|157.26|159.07|157.07|0
1654161580000|2022-06-02 09:19:40|158.89|156.89|158.89|156.89|158.89|156.89|158.89|156.89|0
1654161590000|2022-06-02 09:19:50|158.7|156.7|158.7|156.7|158.7|156.7|158.51|156.51|0
1654161600000|2022-06-02 09:20:00|158.8|156.8|158.7|156.7|158.8|156.8|158.7|156.7|0
1654161610000|2022-06-02 09:20:10|158.51|156.51|158.33|156.33|158.51|156.51|158.33|156.33|0
1654161620000|2022-06-02 09:20:20|158.51|156.51|158.7|156.7|158.7|156.7|158.51|156.51|0
1654161630000|2022-06-02 09:20:30|158.61|156.61|158.51|156.51|158.61|156.61|158.51|156.51|0
1654161640000|2022-06-02 09:20:40|158.89|156.89|158.89|156.89|158.89|156.89|158.7|156.7|0
1654161650000|2022-06-02 09:20:50|158.7|156.7|158.7|156.7|158.8|156.8|158.7|156.7|0
1654161660000|2022-06-02 09:21:00|158.88|156.88|159.07|157.07|159.07|157.07|158.88|156.88|0
1654161670000|2022-06-02 09:21:10|158.98|156.98|158.98|156.98|159.07|157.07|158.88|156.88|0
1654161680000|2022-06-02 09:21:20|159.07|157.07|158.88|156.88|159.07|157.07|158.88|156.88|0
1654161690000|2022-06-02 09:21:30|158.98|156.98|158.88|156.88|158.98|156.98|158.88|156.88|0
1654161700000|2022-06-02 09:21:40|159.07|157.07|159.07|157.07|159.07|157.07|158.7|156.7|0
1654161710000|2022-06-02 09:21:50|159.17|157.17|159.26|157.26|159.26|157.26|159.17|157.17|0
1654161720000|2022-06-02 09:22:00|158.88|156.88|158.7|156.7|158.88|156.88|158.7|156.7|0
1654161730000|2022-06-02 09:22:10|158.51|156.51|158.32|156.32|158.51|156.51|158.32|156.32|0
1654161740000|2022-06-02 09:22:20|158.51|156.51|158.32|156.32|158.51|156.51|158.32|156.32|0
1654161750000|2022-06-02 09:22:30|158.51|156.51|158.32|156.32|158.51|156.51|158.32|156.32|0
1654161760000|2022-06-02 09:22:40|158.42|156.42|158.7|156.7|158.7|156.7|158.42|156.42|0
1654161770000|2022-06-02 09:22:50|158.79|156.79|158.88|156.88|158.88|156.88|158.79|156.79|0
1654161780000|2022-06-02 09:23:00|158.7|156.7|158.7|156.7|158.7|156.7|158.7|156.7|0
1654161790000|2022-06-02 09:23:10|158.23|156.23|157.95|155.95|158.23|156.23|157.95|155.95|0
1654161800000|2022-06-02 09:23:20|158.13|156.13|158.51|156.51|158.51|156.51|158.13|156.13|0
1654161810000|2022-06-02 09:23:30|158.32|156.32|158.32|156.32|158.51|156.51|158.32|156.32|0
1654161820000|2022-06-02 09:23:40|158.51|156.51|158.23|156.23|158.51|156.51|158.13|156.13|0
1654161830000|2022-06-02 09:23:50|158.32|156.32|158.32|156.32|158.32|156.32|158.13|156.13|0
1654161840000|2022-06-02 09:24:00|158.13|156.13|158.13|156.13|158.51|156.51|158.13|156.13|0
1654161850000|2022-06-02 09:24:10|158.32|156.32|158.23|156.23|158.51|156.51|157.95|155.95|0
1654161860000|2022-06-02 09:24:20|158.13|156.13|158.51|156.51|158.51|156.51|158.13|156.13|0
1654161870000|2022-06-02 09:24:30|158.32|156.32|158.32|156.32|158.32|156.32|158.23|156.23|0
1654161880000|2022-06-02 09:24:40|158.13|156.13|158.13|156.13|158.32|156.32|158.13|156.13|0
1654161890000|2022-06-02 09:24:50|158.23|156.23|158.42|156.42|158.51|156.51|158.23|156.23|0
1654161900000|2022-06-02 09:25:00|158.32|156.32|157.95|155.95|158.32|156.32|157.95|155.95|0
1654161910000|2022-06-02 09:25:10|158.04|156.04|158.13|156.13|158.13|156.13|158.04|156.04|0
1654161920000|2022-06-02 09:25:20|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1654161930000|2022-06-02 09:25:30|157.95|155.95|158.13|156.13|158.13|156.13|157.95|155.95|0
1654161940000|2022-06-02 09:25:40|158.32|156.32|158.13|156.13|158.32|156.32|157.95|155.95|0
1654161950000|2022-06-02 09:25:50|158.04|156.04|158.13|156.13|158.13|156.13|158.04|156.04|0
1654161970000|2022-06-02 09:26:10|157.94|155.94|158.04|156.04|158.13|156.13|157.94|155.94|0
1654161980000|2022-06-02 09:26:20|158.13|156.13|158.23|156.23|158.23|156.23|158.04|156.04|0
1654161990000|2022-06-02 09:26:30|158.13|156.13|158.13|156.13|158.13|156.13|157.94|155.94|0
1654162010000|2022-06-02 09:26:50|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1654162020000|2022-06-02 09:27:00|157.94|155.94|158.13|156.13|158.13|156.13|157.94|155.94|0
1654162030000|2022-06-02 09:27:10|158.04|156.04|157.94|155.94|158.04|156.04|157.94|155.94|0
1654162040000|2022-06-02 09:27:20|157.76|155.76|157.57|155.57|157.76|155.76|157.38|155.38|0
1654162050000|2022-06-02 09:27:30|157.76|155.76|157.57|155.57|157.76|155.76|157.57|155.57|0
1654162060000|2022-06-02 09:27:40|157.67|155.67|157.67|155.67|157.76|155.76|157.67|155.67|0
1654162070000|2022-06-02 09:27:50|157.94|155.94|157.94|155.94|157.94|155.94|157.76|155.76|0
1654162080000|2022-06-02 09:28:00|157.67|155.67|157.94|155.94|158.04|156.04|157.67|155.67|0
1654162090000|2022-06-02 09:28:10|158.04|156.04|158.13|156.13|158.13|156.13|158.04|156.04|0
1654162100000|2022-06-02 09:28:20|158.04|156.04|158.13|156.13|158.13|156.13|158.04|156.04|0
1654162110000|2022-06-02 09:28:30|158.04|156.04|158.13|156.13|158.13|156.13|158.04|156.04|0
1654162120000|2022-06-02 09:28:40|157.94|155.94|157.94|155.94|157.94|155.94|157.94|155.94|0
1654162130000|2022-06-02 09:28:50|157.75|155.75|157.75|155.75|157.75|155.75|157.75|155.75|0
1654162160000|2022-06-02 09:29:20|157.57|155.57|157.57|155.57|157.57|155.57|157.57|155.57|0
1654162170000|2022-06-02 09:29:30|157.75|155.75|158.13|156.13|158.13|156.13|157.75|155.75|0
1654162180000|2022-06-02 09:29:40|158.31|156.31|157.94|155.94|158.31|156.31|157.94|155.94|0
1654162190000|2022-06-02 09:29:50|158.04|156.04|157.94|155.94|158.04|156.04|157.94|155.94|0
1654162220000|2022-06-02 09:30:20|157.85|155.85|157.75|155.75|157.85|155.85|157.75|155.75|0
1654162230000|2022-06-02 09:30:30|157.57|155.57|157.57|155.57|157.57|155.57|157.57|155.57|0
1654162240000|2022-06-02 09:30:40|157.94|155.94|157.85|155.85|157.94|155.94|157.85|155.85|0
1654162250000|2022-06-02 09:30:50|157.75|155.75|157.94|155.94|157.94|155.94|157.75|155.75|0
1654162260000|2022-06-02 09:31:00|158.12|156.12|158.31|156.31|158.31|156.31|158.12|156.12|0
1654162270000|2022-06-02 09:31:10|158.12|156.12|158.5|156.5|158.5|156.5|158.12|156.12|0
1654162280000|2022-06-02 09:31:20|158.68|156.68|158.68|156.68|158.68|156.68|158.68|156.68|0
1654162300000|2022-06-02 09:31:40|158.87|156.87|158.87|156.87|158.87|156.87|158.87|156.87|0
1654162310000|2022-06-02 09:31:50|158.5|156.5|158.5|156.5|158.5|156.5|158.31|156.31|0
1654162320000|2022-06-02 09:32:00|158.68|156.68|158.87|156.87|158.87|156.87|158.68|156.68|0
1654162330000|2022-06-02 09:32:10|159.24|157.24|159.15|157.15|159.24|157.24|159.06|157.06|0
1654162340000|2022-06-02 09:32:20|159.06|157.06|159.53|157.53|159.62|157.62|159.06|157.06|0
1654162350000|2022-06-02 09:32:30|159.43|157.43|159.62|157.62|159.62|157.62|159.43|157.43|0
1654162360000|2022-06-02 09:32:40|159.8|157.8|159.43|157.43|159.8|157.8|159.43|157.43|0
1654162370000|2022-06-02 09:32:50|159.62|157.62|159.8|157.8|159.8|157.8|159.62|157.62|0
1654162380000|2022-06-02 09:33:00|159.99|157.99|159.99|157.99|159.99|157.99|159.8|157.8|0
1654162390000|2022-06-02 09:33:10|159.71|157.71|159.8|157.8|159.8|157.8|159.71|157.71|0
1654162400000|2022-06-02 09:33:20|159.99|157.99|159.99|157.99|159.99|157.99|159.9|157.9|0
1654162410000|2022-06-02 09:33:30|160.18|158.18|160.18|158.18|160.18|158.18|160.18|158.18|0
1654162420000|2022-06-02 09:33:40|160.28|158.28|160.37|158.37|160.46|158.46|160.28|158.28|0
1654162430000|2022-06-02 09:33:50|160.46|158.46|160.18|158.18|160.46|158.46|160.18|158.18|0
1654162440000|2022-06-02 09:34:00|159.99|157.99|159.9|157.9|159.99|157.99|159.9|157.9|0
1654162450000|2022-06-02 09:34:10|159.99|157.99|159.8|157.8|159.99|157.99|159.8|157.8|0
1654162470000|2022-06-02 09:34:30|159.9|157.9|159.71|157.71|159.9|157.9|159.71|157.71|0
1654162480000|2022-06-02 09:34:40|159.61|157.61|159.61|157.61|159.61|157.61|159.52|157.52|0
1654162490000|2022-06-02 09:34:50|159.71|157.71|159.9|157.9|159.9|157.9|159.61|157.61|0
1654162500000|2022-06-02 09:35:00|159.99|157.99|159.99|157.99|160.18|158.18|159.99|157.99|0
1654162510000|2022-06-02 09:35:10|160.18|158.18|160.09|158.09|160.18|158.18|160.09|158.09|0
1654162520000|2022-06-02 09:35:20|160.36|158.36|160.74|158.74|160.74|158.74|160.36|158.36|0
1654162530000|2022-06-02 09:35:30|160.65|158.65|160.65|158.65|160.65|158.65|160.65|158.65|0
1654162540000|2022-06-02 09:35:40|160.74|158.74|160.93|158.93|160.93|158.93|160.74|158.74|0
1654162550000|2022-06-02 09:35:50|160.74|158.74|160.65|158.65|160.74|158.74|160.65|158.65|0
1654162560000|2022-06-02 09:36:00|160.36|158.36|160.74|158.74|160.74|158.74|160.36|158.36|0
1654162570000|2022-06-02 09:36:10|160.93|158.93|160.74|158.74|160.93|158.93|160.74|158.74|0
1654162580000|2022-06-02 09:36:20|160.84|158.84|160.74|158.74|160.93|158.93|160.74|158.74|0
1654162590000|2022-06-02 09:36:30|160.55|158.55|160.65|158.65|160.74|158.74|160.55|158.55|0
1654162600000|2022-06-02 09:36:40|160.55|158.55|160.55|158.55|160.65|158.65|160.55|158.55|0
1654162610000|2022-06-02 09:36:50|160.74|158.74|160.65|158.65|160.74|158.74|160.55|158.55|0
1654162620000|2022-06-02 09:37:00|160.55|158.55|160.55|158.55|160.55|158.55|160.55|158.55|0
1654162630000|2022-06-02 09:37:10|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1654162650000|2022-06-02 09:37:30|159.8|157.8|159.9|157.9|159.9|157.9|159.8|157.8|0
1654162660000|2022-06-02 09:37:40|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1654162670000|2022-06-02 09:37:50|159.9|157.9|159.61|157.61|159.9|157.9|159.61|157.61|0
1654162680000|2022-06-02 09:38:00|159.42|157.42|159.61|157.61|159.61|157.61|159.42|157.42|0
1654162690000|2022-06-02 09:38:10|159.8|157.8|159.89|157.89|159.89|157.89|159.8|157.8|0
1654162700000|2022-06-02 09:38:20|159.98|157.98|159.61|157.61|159.98|157.98|159.61|157.61|0
1654162710000|2022-06-02 09:38:30|159.8|157.8|159.98|157.98|159.98|157.98|159.8|157.8|0
1654162720000|2022-06-02 09:38:40|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1654162730000|2022-06-02 09:38:50|159.98|157.98|159.98|157.98|160.08|158.08|159.98|157.98|0
1654162740000|2022-06-02 09:39:00|160.08|158.08|159.98|157.98|160.08|158.08|159.98|157.98|0
1654162750000|2022-06-02 09:39:10|159.89|157.89|160.36|158.36|160.36|158.36|159.8|157.8|0
1654162760000|2022-06-02 09:39:20|160.46|158.46|160.36|158.36|160.55|158.55|160.36|158.36|0
1654162770000|2022-06-02 09:39:30|160.55|158.55|160.64|158.64|160.73|158.73|160.55|158.55|0
1654162780000|2022-06-02 09:39:40|160.55|158.55|160.36|158.36|160.64|158.64|160.36|158.36|0
1654162790000|2022-06-02 09:39:50|160.17|158.17|160.36|158.36|160.36|158.36|160.17|158.17|0
1654162800000|2022-06-02 09:40:00|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1654162810000|2022-06-02 09:40:10|159.98|157.98|159.61|157.61|159.98|157.98|159.61|157.61|0
1654162820000|2022-06-02 09:40:20|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1654162830000|2022-06-02 09:40:30|159.79|157.79|159.79|157.79|159.79|157.79|159.7|157.7|0
1654162840000|2022-06-02 09:40:40|159.7|157.7|159.79|157.79|159.79|157.79|159.61|157.61|0
1654162850000|2022-06-02 09:40:50|159.61|157.61|159.23|157.23|159.61|157.61|159.23|157.23|0
1654162860000|2022-06-02 09:41:00|159.42|157.42|159.61|157.61|159.61|157.61|159.42|157.42|0
1654162870000|2022-06-02 09:41:10|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1654162880000|2022-06-02 09:41:20|159.23|157.23|159.33|157.33|159.42|157.42|159.23|157.23|0
1654162890000|2022-06-02 09:41:30|159.23|157.23|159.33|157.33|159.33|157.33|159.23|157.23|0
1654162900000|2022-06-02 09:41:40|159.42|157.42|159.79|157.79|159.79|157.79|159.42|157.42|0
1654162920000|2022-06-02 09:42:00|159.7|157.7|159.42|157.42|159.7|157.7|159.42|157.42|0
1654162930000|2022-06-02 09:42:10|159.23|157.23|159.42|157.42|159.42|157.42|159.23|157.23|0
1654162940000|2022-06-02 09:42:20|159.33|157.33|159.42|157.42|159.42|157.42|159.23|157.23|0
1654162950000|2022-06-02 09:42:30|159.23|157.23|159.89|157.89|159.98|157.98|159.23|157.23|0
1654162960000|2022-06-02 09:42:40|159.79|157.79|159.79|157.79|159.89|157.89|159.79|157.79|0
1654162970000|2022-06-02 09:42:50|159.89|157.89|159.79|157.79|159.89|157.89|159.6|157.6|0
1654162980000|2022-06-02 09:43:00|159.7|157.7|159.79|157.79|159.79|157.79|159.7|157.7|0
1654162990000|2022-06-02 09:43:10|159.7|157.7|159.79|157.79|159.79|157.79|159.7|157.7|0
1654163000000|2022-06-02 09:43:20|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1654163010000|2022-06-02 09:43:30|159.79|157.79|159.98|157.98|159.98|157.98|159.79|157.79|0
1654163020000|2022-06-02 09:43:40|159.89|157.89|160.16|158.16|160.16|158.16|159.89|157.89|0
1654163030000|2022-06-02 09:43:50|160.35|158.35|160.35|158.35|160.35|158.35|160.35|158.35|0
1654163040000|2022-06-02 09:44:00|160.45|158.45|160.35|158.35|160.45|158.45|160.16|158.16|0
1654163050000|2022-06-02 09:44:10|160.26|158.26|160.35|158.35|160.35|158.35|160.26|158.26|0
1654163060000|2022-06-02 09:44:20|160.26|158.26|160.35|158.35|160.35|158.35|160.16|158.16|0
1654163080000|2022-06-02 09:44:40|160.45|158.45|160.16|158.16|160.45|158.45|160.16|158.16|0
1654163100000|2022-06-02 09:45:00|160.35|158.35|160.16|158.16|160.35|158.35|160.16|158.16|0
1654163110000|2022-06-02 09:45:10|160.35|158.35|160.26|158.26|160.35|158.35|160.16|158.16|0
1654163120000|2022-06-02 09:45:20|160.16|158.16|159.97|157.97|160.16|158.16|159.97|157.97|0
1654163140000|2022-06-02 09:45:40|159.79|157.79|159.79|157.79|159.88|157.88|159.79|157.79|0
1654163170000|2022-06-02 09:46:10|160.16|158.16|160.26|158.26|160.26|158.26|160.16|158.16|0
1654163180000|2022-06-02 09:46:20|159.97|157.97|160.07|158.07|160.16|158.16|159.97|157.97|0
1654163190000|2022-06-02 09:46:30|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1654163200000|2022-06-02 09:46:40|159.88|157.88|159.97|157.97|159.97|157.97|159.88|157.88|0
1654163210000|2022-06-02 09:46:50|159.88|157.88|159.88|157.88|159.97|157.97|159.88|157.88|0
1654163220000|2022-06-02 09:47:00|159.79|157.79|159.79|157.79|159.79|157.79|159.79|157.79|0
1654163230000|2022-06-02 09:47:10|159.6|157.6|159.97|157.97|159.97|157.97|159.6|157.6|0
1654163240000|2022-06-02 09:47:20|160.16|158.16|159.97|157.97|160.16|158.16|159.97|157.97|0
1654163250000|2022-06-02 09:47:30|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1654163260000|2022-06-02 09:47:40|160.35|158.35|160.16|158.16|160.35|158.35|160.07|158.07|0
1654163270000|2022-06-02 09:47:50|160.26|158.26|160.16|158.16|160.26|158.26|160.16|158.16|0
1654163280000|2022-06-02 09:48:00|160.35|158.35|160.35|158.35|160.44|158.44|160.35|158.35|0
1654163290000|2022-06-02 09:48:10|160.53|158.53|160.53|158.53|160.53|158.53|160.53|158.53|0
1654163310000|2022-06-02 09:48:30|160.63|158.63|160.72|158.72|160.72|158.72|160.53|158.53|0
1654163330000|2022-06-02 09:48:50|160.82|158.82|160.72|158.72|160.82|158.82|160.72|158.72|0
1654163340000|2022-06-02 09:49:00|160.53|158.53|160.35|158.35|160.63|158.63|160.35|158.35|0
1654163350000|2022-06-02 09:49:10|160.26|158.26|160.25|158.25|160.26|158.26|160.25|158.25|0
1654163360000|2022-06-02 09:49:20|160.34|158.34|160.34|158.34|160.34|158.34|160.34|158.34|0
1654163370000|2022-06-02 09:49:30|160.16|158.16|160.34|158.34|160.34|158.34|160.16|158.16|0
1654163380000|2022-06-02 09:49:40|160.53|158.53|160.53|158.53|160.53|158.53|160.53|158.53|0
1654163390000|2022-06-02 09:49:50|160.34|158.34|160.44|158.44|160.44|158.44|160.34|158.34|0
1654163400000|2022-06-02 09:50:00|160.53|158.53|161.01|159.01|161.01|159.01|160.53|158.53|0
1654163410000|2022-06-02 09:50:10|161.1|159.1|161.28|159.28|161.38|159.38|161.1|159.1|0
1654163430000|2022-06-02 09:50:30|161.1|159.1|161.28|159.28|161.28|159.28|161.1|159.1|0
1654163440000|2022-06-02 09:50:40|161.1|159.1|160.91|158.91|161.1|159.1|160.91|158.91|0
1654163460000|2022-06-02 09:51:00|160.82|158.82|160.63|158.63|160.82|158.82|160.53|158.53|0
1654163470000|2022-06-02 09:51:10|160.53|158.53|160.72|158.72|160.72|158.72|160.53|158.53|0
1654163480000|2022-06-02 09:51:20|160.91|158.91|161.19|159.19|161.19|159.19|160.91|158.91|0
1654163490000|2022-06-02 09:51:30|161.28|159.28|161.85|159.85|161.85|159.85|161.19|159.19|0
1654163500000|2022-06-02 09:51:40|161.76|159.76|161.66|159.66|161.85|159.85|161.66|159.66|0
1654163510000|2022-06-02 09:51:50|161.85|159.85|162.22|160.22|162.22|160.22|161.85|159.85|0
1654163520000|2022-06-02 09:52:00|162.13|160.13|162.22|160.22|162.22|160.22|162.04|160.04|0
1654163530000|2022-06-02 09:52:10|162.04|160.04|162.32|160.32|162.32|160.32|162.04|160.04|0
1654163540000|2022-06-02 09:52:20|162.22|160.22|161.85|159.85|162.22|160.22|161.85|159.85|0
1654163550000|2022-06-02 09:52:30|162.13|160.13|162.03|160.03|162.13|160.13|162.03|160.03|0
1654163560000|2022-06-02 09:52:40|162.13|160.13|162.03|160.03|162.22|160.22|162.03|160.03|0
1654163570000|2022-06-02 09:52:50|162.22|160.22|162.22|160.22|162.22|160.22|162.22|160.22|0
1654163580000|2022-06-02 09:53:00|162.32|160.32|162.03|160.03|162.32|160.32|162.03|160.03|0
1654163590000|2022-06-02 09:53:10|161.66|159.66|161.85|159.85|161.85|159.85|161.66|159.66|0
1654163600000|2022-06-02 09:53:20|161.66|159.66|161.75|159.75|161.75|159.75|161.66|159.66|0
1654163610000|2022-06-02 09:53:30|161.66|159.66|161.47|159.47|161.66|159.66|161.47|159.47|0
1654163620000|2022-06-02 09:53:40|161.84|159.84|161.84|159.84|161.84|159.84|161.84|159.84|0
1654163630000|2022-06-02 09:53:50|162.03|160.03|162.03|160.03|162.13|160.13|162.03|160.03|0
1654163640000|2022-06-02 09:54:00|161.94|159.94|162.22|160.22|162.22|160.22|161.94|159.94|0
1654163650000|2022-06-02 09:54:10|162.32|160.32|162.41|160.41|162.41|160.41|162.32|160.32|0
1654163660000|2022-06-02 09:54:20|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1654163670000|2022-06-02 09:54:30|162.41|160.41|162.41|160.41|162.41|160.41|162.41|160.41|0
1654163680000|2022-06-02 09:54:40|162.22|160.22|161.84|159.84|162.22|160.22|161.84|159.84|0
1654163700000|2022-06-02 09:55:00|161.75|159.75|161.47|159.47|161.84|159.84|161.47|159.47|0
1654163710000|2022-06-02 09:55:10|161.84|159.84|161.65|159.65|161.84|159.84|161.65|159.65|0
1654163720000|2022-06-02 09:55:20|161.47|159.47|161.65|159.65|161.65|159.65|161.47|159.47|0
1654163730000|2022-06-02 09:55:30|161.84|159.84|162.03|160.03|162.03|160.03|161.84|159.84|0
1654163740000|2022-06-02 09:55:40|162.13|160.13|162.13|160.13|162.22|160.22|162.13|160.13|0
1654163750000|2022-06-02 09:55:50|161.65|159.65|161.56|159.56|161.65|159.65|161.56|159.56|0
1654163760000|2022-06-02 09:56:00|161.46|159.46|161.65|159.65|161.65|159.65|161.46|159.46|0
1654163770000|2022-06-02 09:56:10|161.56|159.56|161.84|159.84|161.84|159.84|161.56|159.56|0
1654163780000|2022-06-02 09:56:20|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1654163790000|2022-06-02 09:56:30|161.84|159.84|162.03|160.03|162.03|160.03|161.84|159.84|0
1654163800000|2022-06-02 09:56:40|161.84|159.84|161.84|159.84|161.94|159.94|161.84|159.84|0
1654163810000|2022-06-02 09:56:50|162.03|160.03|162.22|160.22|162.22|160.22|161.94|159.94|0
1654163820000|2022-06-02 09:57:00|162.03|160.03|161.75|159.75|162.03|160.03|161.75|159.75|0
1654163830000|2022-06-02 09:57:10|161.65|159.65|161.56|159.56|161.65|159.65|161.46|159.46|0
1654163840000|2022-06-02 09:57:20|161.65|159.65|161.56|159.56|161.65|159.65|161.56|159.56|0
1654163850000|2022-06-02 09:57:30|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1654163860000|2022-06-02 09:57:40|161.37|159.37|161.27|159.27|161.37|159.37|161.27|159.27|0
1654163870000|2022-06-02 09:57:50|161.37|159.37|161.37|159.37|161.46|159.46|161.37|159.37|0
1654163880000|2022-06-02 09:58:00|161.46|159.46|161.46|159.46|161.46|159.46|161.37|159.37|0
1654163920000|2022-06-02 09:58:40|161.37|159.37|161.46|159.46|161.46|159.46|161.27|159.27|0
1654163940000|2022-06-02 09:59:00|161.94|159.94|162.12|160.12|162.12|160.12|161.94|159.94|0
1654163950000|2022-06-02 09:59:10|161.94|159.94|161.84|159.84|161.94|159.94|161.84|159.84|0
1654163960000|2022-06-02 09:59:20|161.65|159.65|161.84|159.84|161.84|159.84|161.65|159.65|0
1654163980000|2022-06-02 09:59:40|161.93|159.93|161.93|159.93|162.03|160.03|161.93|159.93|0
1654163990000|2022-06-02 09:59:50|162.03|160.03|162.02|160.02|162.12|160.12|162.02|160.02|0
1654164000000|2022-06-02 10:00:00|161.93|159.93|162.21|160.21|162.21|160.21|161.93|159.93|0
1654164010000|2022-06-02 10:00:10|162.02|160.02|162.02|160.02|162.02|160.02|161.93|159.93|0
1654164020000|2022-06-02 10:00:20|161.84|159.84|161.65|159.65|161.84|159.84|161.65|159.65|0
1654164030000|2022-06-02 10:00:30|161.75|159.75|161.65|159.65|161.75|159.75|161.65|159.65|0
1654164040000|2022-06-02 10:00:40|161.74|159.74|161.65|159.65|161.84|159.84|161.65|159.65|0
1654164060000|2022-06-02 10:01:00|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1654164070000|2022-06-02 10:01:10|161.65|159.65|161.65|159.65|161.83|159.83|161.65|159.65|0
1654164080000|2022-06-02 10:01:20|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1654164100000|2022-06-02 10:01:40|161.37|159.37|161.46|159.46|161.65|159.65|161.37|159.37|0
1654164110000|2022-06-02 10:01:50|161.65|159.65|161.55|159.55|161.65|159.65|161.46|159.46|0
1654164120000|2022-06-02 10:02:00|161.64|159.64|161.74|159.74|161.83|159.83|161.64|159.64|0
1654164130000|2022-06-02 10:02:10|161.64|159.64|161.83|159.83|161.83|159.83|161.64|159.64|0
1654164150000|2022-06-02 10:02:30|162.02|160.02|162.02|160.02|162.02|160.02|162.02|160.02|0
1654164160000|2022-06-02 10:02:40|161.83|159.83|162.02|160.02|162.02|160.02|161.83|159.83|0
1654164170000|2022-06-02 10:02:50|162.4|160.4|162.4|160.4|162.4|160.4|162.4|160.4|0
1654164180000|2022-06-02 10:03:00|162.5|160.5|162.4|160.4|162.5|160.5|162.4|160.4|0
1654164190000|2022-06-02 10:03:10|162.21|160.21|162.4|160.4|162.4|160.4|162.21|160.21|0
1654164210000|2022-06-02 10:03:30|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1654164220000|2022-06-02 10:03:40|162.12|160.12|161.74|159.74|162.12|160.12|161.74|159.74|0
1654164230000|2022-06-02 10:03:50|161.83|159.83|161.64|159.64|161.83|159.83|161.45|159.45|0
1654164250000|2022-06-02 10:04:10|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1654164260000|2022-06-02 10:04:20|161.27|159.27|161.26|159.26|161.27|159.27|161.26|159.26|0
1654164270000|2022-06-02 10:04:30|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1654164280000|2022-06-02 10:04:40|161.26|159.26|161.45|159.45|161.45|159.45|161.26|159.26|0
1654164290000|2022-06-02 10:04:50|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1654164300000|2022-06-02 10:05:00|160.51|158.51|160.23|158.23|160.51|158.51|160.23|158.23|0
1654164310000|2022-06-02 10:05:10|160.14|158.14|160.32|158.32|160.32|158.32|160.14|158.14|0
1654164320000|2022-06-02 10:05:20|160.14|158.14|160.14|158.14|160.14|158.14|160.05|158.05|0
1654164330000|2022-06-02 10:05:30|160.23|158.23|160.14|158.14|160.23|158.23|160.14|158.14|0
1654164340000|2022-06-02 10:05:40|160.32|158.32|160.13|158.13|160.32|158.32|160.13|158.13|0
1654164360000|2022-06-02 10:06:00|159.95|157.95|159.95|157.95|159.95|157.95|159.95|157.95|0
1654164370000|2022-06-02 10:06:10|160.32|158.32|160.89|158.89|160.89|158.89|160.32|158.32|0
1654164380000|2022-06-02 10:06:20|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1654164390000|2022-06-02 10:06:30|161.26|159.26|161.07|159.07|161.26|159.26|161.07|159.07|0
1654164400000|2022-06-02 10:06:40|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1654164410000|2022-06-02 10:06:50|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1654164420000|2022-06-02 10:07:00|161.64|159.64|161.92|159.92|161.92|159.92|161.64|159.64|0
1654164430000|2022-06-02 10:07:10|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1654164440000|2022-06-02 10:07:20|162.2|160.2|162.01|160.01|162.2|160.2|162.01|160.01|0
1654164450000|2022-06-02 10:07:30|161.83|159.83|161.83|159.83|161.83|159.83|161.83|159.83|0
1654164460000|2022-06-02 10:07:40|161.45|159.45|162.2|160.2|162.2|160.2|161.45|159.45|0
1654164470000|2022-06-02 10:07:50|162.39|160.39|162.2|160.2|162.39|160.39|162.2|160.2|0
1654164480000|2022-06-02 10:08:00|162.01|160.01|161.92|159.92|162.01|160.01|161.92|159.92|0
1654164490000|2022-06-02 10:08:10|161.83|159.83|161.83|159.83|161.83|159.83|161.64|159.64|0
1654164500000|2022-06-02 10:08:20|161.92|159.92|161.73|159.73|161.92|159.92|161.73|159.73|0
1654164510000|2022-06-02 10:08:30|161.64|159.64|161.45|159.45|161.64|159.64|161.45|159.45|0
1654164520000|2022-06-02 10:08:40|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1654164530000|2022-06-02 10:08:50|161.73|159.73|162.01|160.01|162.01|160.01|161.73|159.73|0
1654164540000|2022-06-02 10:09:00|161.64|159.64|161.45|159.45|161.73|159.73|161.45|159.45|0
1654164550000|2022-06-02 10:09:10|161.07|159.07|160.98|158.98|161.07|159.07|160.98|158.98|0
1654164560000|2022-06-02 10:09:20|161.07|159.07|161.07|159.07|161.07|159.07|160.88|158.88|0
1654164570000|2022-06-02 10:09:30|161.26|159.26|161.07|159.07|161.26|159.26|161.07|159.07|0
1654164580000|2022-06-02 10:09:40|160.88|158.88|161.26|159.26|161.26|159.26|160.88|158.88|0
1654164590000|2022-06-02 10:09:50|161.36|159.36|160.88|158.88|161.36|159.36|160.88|158.88|0
1654164600000|2022-06-02 10:10:00|160.98|158.98|160.88|158.88|160.98|158.98|160.88|158.88|0
1654164610000|2022-06-02 10:10:10|161.07|159.07|160.88|158.88|161.07|159.07|160.88|158.88|0
1654164620000|2022-06-02 10:10:20|160.69|158.69|160.6|158.6|160.69|158.69|160.6|158.6|0
1654164630000|2022-06-02 10:10:30|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1654164640000|2022-06-02 10:10:40|160.6|158.6|160.32|158.32|160.6|158.6|160.32|158.32|0
1654164650000|2022-06-02 10:10:50|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1654164660000|2022-06-02 10:11:00|160.23|158.23|160.13|158.13|160.23|158.23|160.13|158.13|0
1654164670000|2022-06-02 10:11:10|160.04|158.04|160.13|158.13|160.13|158.13|159.94|157.94|0
1654164680000|2022-06-02 10:11:20|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1654164690000|2022-06-02 10:11:30|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1654164700000|2022-06-02 10:11:40|160.5|158.5|160.5|158.5|160.5|158.5|160.5|158.5|0
1654164710000|2022-06-02 10:11:50|160.79|158.79|161.07|159.07|161.07|159.07|160.79|158.79|0
1654164720000|2022-06-02 10:12:00|160.88|158.88|160.88|158.88|161.07|159.07|160.88|158.88|0
1654164730000|2022-06-02 10:12:10|160.79|158.79|160.69|158.69|160.79|158.79|160.69|158.69|0
1654164740000|2022-06-02 10:12:20|160.6|158.6|160.5|158.5|160.6|158.6|160.5|158.5|0
1654164750000|2022-06-02 10:12:30|160.6|158.6|160.6|158.6|160.6|158.6|160.6|158.6|0
1654164760000|2022-06-02 10:12:40|160.69|158.69|160.88|158.88|160.88|158.88|160.69|158.69|0
1654164770000|2022-06-02 10:12:50|160.6|158.6|160.5|158.5|160.6|158.6|160.5|158.5|0
1654164780000|2022-06-02 10:13:00|160.69|158.69|160.79|158.79|160.88|158.88|160.69|158.69|0
1654164790000|2022-06-02 10:13:10|160.69|158.69|160.88|158.88|160.88|158.88|160.69|158.69|0
1654164810000|2022-06-02 10:13:30|160.69|158.69|160.6|158.6|160.69|158.69|160.6|158.6|0
1654164820000|2022-06-02 10:13:40|160.5|158.5|160.5|158.5|160.6|158.6|160.5|158.5|0
1654164840000|2022-06-02 10:14:00|160.69|158.69|160.6|158.6|160.69|158.69|160.6|158.6|0
1654164850000|2022-06-02 10:14:10|159.94|157.94|160.12|158.12|160.12|158.12|159.94|157.94|0
1654164860000|2022-06-02 10:14:20|159.94|157.94|159.94|157.94|160.03|158.03|159.94|157.94|0
1654164870000|2022-06-02 10:14:30|159.75|157.75|159.75|157.75|159.85|157.85|159.75|157.75|0
1654164900000|2022-06-02 10:15:00|159.93|157.93|159.93|157.93|159.93|157.93|159.93|157.93|0
1654164910000|2022-06-02 10:15:10|159.75|157.75|159.75|157.75|159.75|157.75|159.75|157.75|0
1654164930000|2022-06-02 10:15:30|159.66|157.66|159.75|157.75|159.75|157.75|159.66|157.66|0
1654164950000|2022-06-02 10:15:50|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1654164960000|2022-06-02 10:16:00|159.75|157.75|159.66|157.66|159.75|157.75|159.56|157.56|0
1654164970000|2022-06-02 10:16:10|159.56|157.56|159.66|157.66|159.75|157.75|159.56|157.56|0
1654164980000|2022-06-02 10:16:20|159.75|157.75|159.75|157.75|159.75|157.75|159.75|157.75|0
1654164990000|2022-06-02 10:16:30|159.66|157.66|159.56|157.56|159.66|157.66|159.56|157.56|0
1654165010000|2022-06-02 10:16:50|159.37|157.37|159.56|157.56|159.56|157.56|159.37|157.37|0
1654165020000|2022-06-02 10:17:00|159.37|157.37|159.56|157.56|159.56|157.56|159.37|157.37|0
1654165030000|2022-06-02 10:17:10|159.93|157.93|159.74|157.74|159.93|157.93|159.74|157.74|0
1654165040000|2022-06-02 10:17:20|159.93|157.93|159.93|157.93|159.93|157.93|159.93|157.93|0
1654165050000|2022-06-02 10:17:30|159.47|157.47|159.65|157.65|159.65|157.65|159.47|157.47|0
1654165060000|2022-06-02 10:17:40|159.56|157.56|159.74|157.74|159.74|157.74|159.56|157.56|0
1654165070000|2022-06-02 10:17:50|159.93|157.93|159.93|157.93|159.93|157.93|159.93|157.93|0
1654165080000|2022-06-02 10:18:00|160.12|158.12|159.93|157.93|160.12|158.12|159.93|157.93|0
1654165090000|2022-06-02 10:18:10|160.12|158.12|160.31|158.31|160.31|158.31|160.12|158.12|0
1654165100000|2022-06-02 10:18:20|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1654165110000|2022-06-02 10:18:30|160.31|158.31|160.4|158.4|160.49|158.49|160.31|158.31|0
1654165120000|2022-06-02 10:18:40|160.49|158.49|160.49|158.49|160.68|158.68|160.49|158.49|0
1654165140000|2022-06-02 10:19:00|160.87|158.87|160.68|158.68|160.87|158.87|160.68|158.68|0
1654165150000|2022-06-02 10:19:10|160.49|158.49|160.49|158.49|160.59|158.59|160.49|158.49|0
1654165160000|2022-06-02 10:19:20|160.3|158.3|160.12|158.12|160.3|158.3|160.12|158.12|0
1654165170000|2022-06-02 10:19:30|159.93|157.93|160.3|158.3|160.3|158.3|159.93|157.93|0
1654165180000|2022-06-02 10:19:40|160.4|158.4|160.3|158.3|160.4|158.4|160.3|158.3|0
1654165190000|2022-06-02 10:19:50|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1654165200000|2022-06-02 10:20:00|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1654165210000|2022-06-02 10:20:10|160.87|158.87|161.24|159.24|161.24|159.24|160.87|158.87|0
1654165220000|2022-06-02 10:20:20|161.34|159.34|161.62|159.62|161.62|159.62|161.34|159.34|0
1654165230000|2022-06-02 10:20:30|161.53|159.53|161.34|159.34|161.62|159.62|161.34|159.34|0
1654165240000|2022-06-02 10:20:40|161.24|159.24|161.05|159.05|161.24|159.24|161.05|159.05|0
1654165250000|2022-06-02 10:20:50|160.87|158.87|160.68|158.68|160.87|158.87|160.68|158.68|0
1654165260000|2022-06-02 10:21:00|161.05|159.05|161.24|159.24|161.24|159.24|161.05|159.05|0
1654165270000|2022-06-02 10:21:10|161.43|159.43|161.43|159.43|161.43|159.43|161.34|159.34|0
1654165280000|2022-06-02 10:21:20|161.53|159.53|161.62|159.62|161.62|159.62|161.53|159.53|0
1654165290000|2022-06-02 10:21:30|161.43|159.43|161.72|159.72|161.72|159.72|161.43|159.43|0
1654165300000|2022-06-02 10:21:40|161.62|159.62|161.53|159.53|161.62|159.62|161.53|159.53|0
1654165310000|2022-06-02 10:21:50|162|160|161.9|159.9|162|160|161.81|159.81|0
1654165320000|2022-06-02 10:22:00|162|160|162|160|162|160|162|160|0
1654165330000|2022-06-02 10:22:10|162.09|160.09|162.18|160.18|162.18|160.18|162.09|160.09|0
1654165340000|2022-06-02 10:22:20|162.37|160.37|162.18|160.18|162.47|160.47|162.18|160.18|0
1654165350000|2022-06-02 10:22:30|161.99|159.99|162.18|160.18|162.18|160.18|161.99|159.99|0
1654165360000|2022-06-02 10:22:40|163.13|161.13|163.04|161.04|163.13|161.13|162.85|160.85|0
1654165370000|2022-06-02 10:22:50|163.13|161.13|163.13|161.13|163.13|161.13|163.13|161.13|0
1654165380000|2022-06-02 10:23:00|162.94|160.94|162.94|160.94|162.94|160.94|162.94|160.94|0
1654165390000|2022-06-02 10:23:10|162.75|160.75|162.94|160.94|162.94|160.94|162.75|160.75|0
1654165400000|2022-06-02 10:23:20|162.75|160.75|162.75|160.75|162.75|160.75|162.75|160.75|0
1654165410000|2022-06-02 10:23:30|162.85|160.85|162.94|160.94|162.94|160.94|162.85|160.85|0
1654165420000|2022-06-02 10:23:40|162.85|160.85|162.75|160.75|162.85|160.85|162.75|160.75|0
1654165430000|2022-06-02 10:23:50|162.85|160.85|162.75|160.75|162.94|160.94|162.75|160.75|0
1654165440000|2022-06-02 10:24:00|163.04|161.04|163.13|161.13|163.13|161.13|163.04|161.04|0
1654165450000|2022-06-02 10:24:10|162.94|160.94|163.04|161.04|163.04|161.04|162.75|160.75|0
1654165460000|2022-06-02 10:24:20|162.75|160.75|162.94|160.94|162.94|160.94|162.75|160.75|0
1654165470000|2022-06-02 10:24:30|163.13|161.13|163.04|161.04|163.13|161.13|163.04|161.04|0
1654165480000|2022-06-02 10:24:40|163.13|161.13|162.94|160.94|163.13|161.13|162.75|160.75|0
1654165490000|2022-06-02 10:24:50|163.04|161.04|163.51|161.51|163.51|161.51|163.04|161.04|0
1654165500000|2022-06-02 10:25:00|163.41|161.41|163.32|161.32|163.41|161.41|163.32|161.32|0
1654165510000|2022-06-02 10:25:10|163.41|161.41|163.31|161.31|163.41|161.41|163.31|161.31|0
1654165520000|2022-06-02 10:25:20|163.22|161.22|163.31|161.31|163.31|161.31|163.22|161.22|0
1654165530000|2022-06-02 10:25:30|163.22|161.22|163.41|161.41|163.41|161.41|163.13|161.13|0
1654165540000|2022-06-02 10:25:40|163.31|161.31|163.5|161.5|163.5|161.5|163.31|161.31|0
1654165550000|2022-06-02 10:25:50|163.79|161.79|163.79|161.79|163.79|161.79|163.69|161.69|0
1654165560000|2022-06-02 10:26:00|163.88|161.88|164.07|162.07|164.07|162.07|163.88|161.88|0
1654165570000|2022-06-02 10:26:10|163.98|161.98|164.07|162.07|164.07|162.07|163.88|161.88|0
1654165580000|2022-06-02 10:26:20|163.88|161.88|163.88|161.88|163.88|161.88|163.88|161.88|0
1654165590000|2022-06-02 10:26:30|164.07|162.07|164.26|162.26|164.26|162.26|164.07|162.07|0
1654165600000|2022-06-02 10:26:40|164.17|162.17|164.26|162.26|164.26|162.26|164.17|162.17|0
1654165630000|2022-06-02 10:27:10|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1654165650000|2022-06-02 10:27:30|164.26|162.26|164.45|162.45|164.45|162.45|164.26|162.26|0
1654165660000|2022-06-02 10:27:40|164.36|162.36|164.26|162.26|164.45|162.45|164.26|162.26|0
1654165670000|2022-06-02 10:27:50|164.36|162.36|164.07|162.07|164.36|162.36|164.07|162.07|0
1654165680000|2022-06-02 10:28:00|164.26|162.26|164.17|162.17|164.26|162.26|164.17|162.17|0
1654165690000|2022-06-02 10:28:10|163.88|161.88|163.5|161.5|163.88|161.88|163.5|161.5|0
1654165700000|2022-06-02 10:28:20|163.31|161.31|163.22|161.22|163.31|161.31|163.12|161.12|0
1654165710000|2022-06-02 10:28:30|163.31|161.31|163.31|161.31|163.31|161.31|163.22|161.22|0
1654165720000|2022-06-02 10:28:40|163.69|161.69|163.88|161.88|163.88|161.88|163.69|161.69|0
1654165730000|2022-06-02 10:28:50|164.26|162.26|165.21|163.21|165.21|163.21|164.26|162.26|0
1654165740000|2022-06-02 10:29:00|165.02|163.02|164.74|162.74|165.02|163.02|164.74|162.74|0
1654165750000|2022-06-02 10:29:10|164.45|162.45|164.26|162.26|164.64|162.64|164.26|162.26|0
1654165760000|2022-06-02 10:29:20|164.45|162.45|164.45|162.45|164.64|162.64|164.45|162.45|0
1654165770000|2022-06-02 10:29:30|164.55|162.55|164.64|162.64|164.64|162.64|164.55|162.55|0
1654165780000|2022-06-02 10:29:40|164.45|162.45|164.07|162.07|164.45|162.45|164.07|162.07|0
1654165800000|2022-06-02 10:30:00|164.26|162.26|164.26|162.26|164.45|162.45|164.26|162.26|0
1654165810000|2022-06-02 10:30:10|163.88|161.88|163.5|161.5|163.98|161.98|163.5|161.5|0
1654165820000|2022-06-02 10:30:20|163.6|161.6|163.5|161.5|163.6|161.6|163.5|161.5|0
1654165830000|2022-06-02 10:30:30|163.41|161.41|163.31|161.31|163.5|161.5|163.31|161.31|0
1654165840000|2022-06-02 10:30:40|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1654165850000|2022-06-02 10:30:50|163.03|161.03|163.12|161.12|163.12|161.12|163.03|161.03|0
1654165860000|2022-06-02 10:31:00|163.5|161.5|163.03|161.03|163.5|161.5|163.03|161.03|0
1654165870000|2022-06-02 10:31:10|162.93|160.93|162.93|160.93|162.93|160.93|162.93|160.93|0
1654165880000|2022-06-02 10:31:20|162.74|160.74|162.74|160.74|162.84|160.84|162.74|160.74|0
1654165890000|2022-06-02 10:31:30|162.65|160.65|162.55|160.55|162.74|160.74|162.55|160.55|0
1654165900000|2022-06-02 10:31:40|162.84|160.84|162.93|160.93|162.93|160.93|162.74|160.74|0
1654165910000|2022-06-02 10:31:50|163.12|161.12|163.31|161.31|163.31|161.31|163.12|161.12|0
1654165920000|2022-06-02 10:32:00|163.22|161.22|163.5|161.5|163.5|161.5|163.22|161.22|0
1654165930000|2022-06-02 10:32:10|163.4|161.4|163.31|161.31|163.4|161.4|163.31|161.31|0
1654165950000|2022-06-02 10:32:30|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1654165960000|2022-06-02 10:32:40|163.31|161.31|163.31|161.31|163.31|161.31|163.31|161.31|0
1654165970000|2022-06-02 10:32:50|163.3|161.3|163.12|161.12|163.3|161.3|163.12|161.12|0
1654165980000|2022-06-02 10:33:00|163.3|161.3|163.3|161.3|163.3|161.3|163.3|161.3|0
1654165990000|2022-06-02 10:33:10|163.21|161.21|163.21|161.21|163.21|161.21|163.21|161.21|0
1654166000000|2022-06-02 10:33:20|163.3|161.3|163.21|161.21|163.3|161.3|163.21|161.21|0
1654166010000|2022-06-02 10:33:30|163.02|161.02|163.3|161.3|163.3|161.3|163.02|161.02|0
1654166020000|2022-06-02 10:33:40|163.21|161.21|162.92|160.92|163.21|161.21|162.92|160.92|0
1654166030000|2022-06-02 10:33:50|163.02|161.02|162.92|160.92|163.02|161.02|162.92|160.92|0
1654166040000|2022-06-02 10:34:00|162.74|160.74|162.74|160.74|162.74|160.74|162.64|160.64|0
1654166050000|2022-06-02 10:34:10|162.83|160.83|163.11|161.11|163.11|161.11|162.83|160.83|0
1654166060000|2022-06-02 10:34:20|162.92|160.92|163.11|161.11|163.11|161.11|162.92|160.92|0
1654166070000|2022-06-02 10:34:30|163.3|161.3|163.3|161.3|163.3|161.3|163.3|161.3|0
1654166080000|2022-06-02 10:34:40|163.49|161.49|163.49|161.49|163.49|161.49|163.49|161.49|0
1654166090000|2022-06-02 10:34:50|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1654166100000|2022-06-02 10:35:00|163.49|161.49|163.59|161.59|163.59|161.59|163.49|161.49|0
1654166110000|2022-06-02 10:35:10|163.49|161.49|163.49|161.49|163.49|161.49|163.3|161.3|0
1654166120000|2022-06-02 10:35:20|163.3|161.3|163.11|161.11|163.3|161.3|163.11|161.11|0
1654166130000|2022-06-02 10:35:30|163.21|161.21|162.92|160.92|163.21|161.21|162.92|160.92|0
1654166140000|2022-06-02 10:35:40|163.02|161.02|162.92|160.92|163.11|161.11|162.92|160.92|0
1654166150000|2022-06-02 10:35:50|162.73|160.73|162.83|160.83|162.83|160.83|162.73|160.73|0
1654166160000|2022-06-02 10:36:00|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1654166170000|2022-06-02 10:36:10|162.92|160.92|162.83|160.83|162.92|160.92|162.83|160.83|0
1654166180000|2022-06-02 10:36:20|162.73|160.73|162.92|160.92|163.11|161.11|162.73|160.73|0
1654166190000|2022-06-02 10:36:30|162.16|160.16|162.07|160.07|162.16|160.16|161.98|159.98|0
1654166200000|2022-06-02 10:36:40|161.98|159.98|162.16|160.16|162.16|160.16|161.98|159.98|0
1654166210000|2022-06-02 10:36:50|162.07|160.07|161.79|159.79|162.07|160.07|161.79|159.79|0
1654166220000|2022-06-02 10:37:00|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1654166230000|2022-06-02 10:37:10|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1654166240000|2022-06-02 10:37:20|161.32|159.32|161.32|159.32|161.32|159.32|161.32|159.32|0
1654166250000|2022-06-02 10:37:30|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1654166260000|2022-06-02 10:37:40|161.41|159.41|161.41|159.41|161.6|159.6|161.41|159.41|0
1654166270000|2022-06-02 10:37:50|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1654166280000|2022-06-02 10:38:00|161.41|159.41|161.41|159.41|161.41|159.41|161.41|159.41|0
1654166290000|2022-06-02 10:38:10|161.22|159.22|161.41|159.41|161.41|159.41|161.22|159.22|0
1654166300000|2022-06-02 10:38:20|161.6|159.6|161.41|159.41|161.6|159.6|161.41|159.41|0
1654166310000|2022-06-02 10:38:30|161.51|159.51|161.6|159.6|161.6|159.6|161.51|159.51|0
1654166320000|2022-06-02 10:38:40|161.41|159.41|161.6|159.6|161.6|159.6|161.41|159.41|0
1654166330000|2022-06-02 10:38:50|161.41|159.41|161.41|159.41|161.41|159.41|161.41|159.41|0
1654166350000|2022-06-02 10:39:10|161.22|159.22|161.22|159.22|161.22|159.22|161.22|159.22|0
1654166360000|2022-06-02 10:39:20|161.13|159.13|161.03|159.03|161.13|159.13|161.03|159.03|0
1654166370000|2022-06-02 10:39:30|160.84|158.84|160.84|158.84|160.84|158.84|160.84|158.84|0
1654166380000|2022-06-02 10:39:40|160.75|158.75|160.84|158.84|160.84|158.84|160.75|158.75|0
1654166390000|2022-06-02 10:39:50|160.75|158.75|160.75|158.75|160.84|158.84|160.75|158.75|0
1654166400000|2022-06-02 10:40:00|160.56|158.56|160.28|158.28|160.56|158.56|160.28|158.28|0
1654166450000|2022-06-02 10:40:50|160.09|158.09|160.09|158.09|160.09|158.09|160.09|158.09|0
1654166460000|2022-06-02 10:41:00|159.71|157.71|159.81|157.81|159.81|157.81|159.71|157.71|0
1654166470000|2022-06-02 10:41:10|159.71|157.71|159.71|157.71|159.71|157.71|159.71|157.71|0
1654166480000|2022-06-02 10:41:20|159.52|157.52|159.71|157.71|159.71|157.71|159.52|157.52|0
1654166490000|2022-06-02 10:41:30|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1654166500000|2022-06-02 10:41:40|158.96|156.96|158.96|156.96|158.96|156.96|158.96|156.96|0
1654166510000|2022-06-02 10:41:50|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654166520000|2022-06-02 10:42:00|158.68|156.68|158.68|156.68|158.77|156.77|158.68|156.68|0
1654166530000|2022-06-02 10:42:10|158.77|156.77|159.15|157.15|159.15|157.15|158.77|156.77|0
1654166540000|2022-06-02 10:42:20|158.96|156.96|159.15|157.15|159.15|157.15|158.96|156.96|0
1654166550000|2022-06-02 10:42:30|158.96|156.96|158.77|156.77|158.96|156.96|158.68|156.68|0
1654166560000|2022-06-02 10:42:40|158.68|156.68|158.68|156.68|158.68|156.68|158.68|156.68|0
1654166570000|2022-06-02 10:42:50|158.59|156.59|158.4|156.4|158.59|156.59|158.4|156.4|0
1654166580000|2022-06-02 10:43:00|158.59|156.59|158.59|156.59|158.59|156.59|158.59|156.59|0
1654166610000|2022-06-02 10:43:30|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654166620000|2022-06-02 10:43:40|158.59|156.59|158.68|156.68|158.68|156.68|158.59|156.59|0
1654166630000|2022-06-02 10:43:50|158.77|156.77|158.21|156.21|158.77|156.77|158.21|156.21|0
1654166640000|2022-06-02 10:44:00|158.02|156.02|158.02|156.02|158.21|156.21|158.02|156.02|0
1654166650000|2022-06-02 10:44:10|158.21|156.21|158.4|156.4|158.4|156.4|158.21|156.21|0
1654166660000|2022-06-02 10:44:20|158.58|156.58|158.21|156.21|158.58|156.58|158.21|156.21|0
1654166670000|2022-06-02 10:44:30|158.31|156.31|158.02|156.02|158.31|156.31|158.02|156.02|0
1654166680000|2022-06-02 10:44:40|158.21|156.21|158.02|156.02|158.21|156.21|158.02|156.02|0
1654166690000|2022-06-02 10:44:50|158.12|156.12|158.02|156.02|158.12|156.12|157.93|155.93|0
1654166700000|2022-06-02 10:45:00|157.84|155.84|157.65|155.65|157.84|155.84|157.46|155.46|0
1654166710000|2022-06-02 10:45:10|157.75|155.75|157.65|155.65|158.02|156.02|157.65|155.65|0
1654166720000|2022-06-02 10:45:20|157.46|155.46|157.28|155.28|157.56|155.56|157.28|155.28|0
1654166730000|2022-06-02 10:45:30|157|155|156.91|154.91|157.09|155.09|156.91|154.91|0
1654166740000|2022-06-02 10:45:40|156.72|154.72|156.72|154.72|156.72|154.72|156.53|154.53|0
1654166750000|2022-06-02 10:45:50|156.82|154.82|156.72|154.72|156.82|154.82|156.72|154.72|0
1654166760000|2022-06-02 10:46:00|156.63|154.63|156.72|154.72|156.72|154.72|156.63|154.63|0
1654166770000|2022-06-02 10:46:10|156.9|154.9|157|155|157|155|156.9|154.9|0
1654166780000|2022-06-02 10:46:20|156.72|154.72|156.72|154.72|156.9|154.9|156.72|154.72|0
1654166790000|2022-06-02 10:46:30|156.63|154.63|156.63|154.63|156.63|154.63|156.35|154.35|0
1654166800000|2022-06-02 10:46:40|156.44|154.44|156.72|154.72|156.72|154.72|156.44|154.44|0
1654166810000|2022-06-02 10:46:50|156.81|154.81|156.81|154.81|156.81|154.81|156.81|154.81|0
1654166820000|2022-06-02 10:47:00|156.9|154.9|156.9|154.9|156.9|154.9|156.9|154.9|0
1654166830000|2022-06-02 10:47:10|156.72|154.72|156.72|154.72|156.72|154.72|156.53|154.53|0
1654166840000|2022-06-02 10:47:20|156.9|154.9|156.9|154.9|156.9|154.9|156.81|154.81|0
1654166850000|2022-06-02 10:47:30|156.81|154.81|156.81|154.81|156.9|154.9|156.72|154.72|0
1654166860000|2022-06-02 10:47:40|156.9|154.9|156.72|154.72|156.9|154.9|156.72|154.72|0
1654166870000|2022-06-02 10:47:50|156.53|154.53|156.53|154.53|156.53|154.53|156.53|154.53|0
1654166880000|2022-06-02 10:48:00|156.44|154.44|156.34|154.34|156.44|154.44|156.34|154.34|0
1654166890000|2022-06-02 10:48:10|156.44|154.44|156.44|154.44|156.53|154.53|156.44|154.44|0
1654166900000|2022-06-02 10:48:20|156.53|154.53|155.79|153.79|156.53|154.53|155.7|153.7|0
1654166910000|2022-06-02 10:48:30|155.97|153.97|155.97|153.97|155.97|153.97|155.97|153.97|0
1654166920000|2022-06-02 10:48:40|155.79|153.79|155.7|153.7|155.79|153.79|155.7|153.7|0
1654166930000|2022-06-02 10:48:50|155.42|153.42|155.79|153.79|155.79|153.79|155.42|153.42|0
1654166940000|2022-06-02 10:49:00|155.7|153.7|155.79|153.79|155.88|153.88|155.7|153.7|0
1654166950000|2022-06-02 10:49:10|155.97|153.97|155.97|153.97|155.97|153.97|155.88|153.88|0
1654166960000|2022-06-02 10:49:20|155.79|153.79|155.7|153.7|155.79|153.79|155.6|153.6|0
1654166970000|2022-06-02 10:49:30|155.79|153.79|155.97|153.97|155.97|153.97|155.79|153.79|0
1654166980000|2022-06-02 10:49:40|155.79|153.79|155.79|153.79|155.79|153.79|155.79|153.79|0
1654167000000|2022-06-02 10:50:00|155.88|153.88|156.07|154.07|156.07|154.07|155.79|153.79|0
1654167010000|2022-06-02 10:50:10|156.16|154.16|156.25|154.25|156.25|154.25|156.16|154.16|0
1654167020000|2022-06-02 10:50:20|156.34|154.34|156.34|154.34|156.34|154.34|156.34|154.34|0
1654167030000|2022-06-02 10:50:30|156.25|154.25|156.34|154.34|156.34|154.34|156.16|154.16|0
1654167040000|2022-06-02 10:50:40|156.53|154.53|156.53|154.53|156.53|154.53|156.53|154.53|0
1654167060000|2022-06-02 10:51:00|156.71|154.71|156.9|154.9|156.9|154.9|156.71|154.71|0
1654167070000|2022-06-02 10:51:10|156.99|154.99|156.9|154.9|156.99|154.99|156.9|154.9|0
1654167080000|2022-06-02 10:51:20|156.71|154.71|156.53|154.53|156.71|154.71|156.53|154.53|0
1654167100000|2022-06-02 10:51:40|156.34|154.34|156.44|154.44|156.44|154.44|156.34|154.34|0
1654167110000|2022-06-02 10:51:50|156.52|154.52|156.52|154.52|156.52|154.52|156.52|154.52|0
1654167120000|2022-06-02 10:52:00|156.71|154.71|156.71|154.71|156.81|154.81|156.71|154.71|0
1654167130000|2022-06-02 10:52:10|156.81|154.81|156.81|154.81|156.9|154.9|156.81|154.81|0
1654167140000|2022-06-02 10:52:20|156.71|154.71|156.81|154.81|156.81|154.81|156.71|154.71|0
1654167150000|2022-06-02 10:52:30|156.9|154.9|156.9|154.9|156.9|154.9|156.9|154.9|0
1654167170000|2022-06-02 10:52:50|157.08|155.08|156.9|154.9|157.08|155.08|156.71|154.71|0
1654167180000|2022-06-02 10:53:00|156.89|154.89|156.89|154.89|156.89|154.89|156.71|154.71|0
1654167190000|2022-06-02 10:53:10|156.71|154.71|156.81|154.81|156.81|154.81|156.71|154.71|0
1654167200000|2022-06-02 10:53:20|156.89|154.89|156.89|154.89|156.89|154.89|156.81|154.81|0
1654167210000|2022-06-02 10:53:30|156.8|154.8|156.71|154.71|156.8|154.8|156.71|154.71|0
1654167230000|2022-06-02 10:53:50|156.52|154.52|156.52|154.52|156.52|154.52|156.52|154.52|0
1654167240000|2022-06-02 10:54:00|156.43|154.43|156.52|154.52|156.52|154.52|156.43|154.43|0
1654167250000|2022-06-02 10:54:10|156.34|154.34|156.25|154.25|156.34|154.34|156.25|154.25|0
1654167260000|2022-06-02 10:54:20|156.34|154.34|155.88|153.88|156.34|154.34|155.88|153.88|0
1654167270000|2022-06-02 10:54:30|155.78|153.78|155.78|153.78|155.78|153.78|155.78|153.78|0
1654167290000|2022-06-02 10:54:50|155.59|153.59|155.78|153.78|155.78|153.78|155.59|153.59|0
1654167300000|2022-06-02 10:55:00|155.5|153.5|155.5|153.5|155.5|153.5|155.5|153.5|0
1654167310000|2022-06-02 10:55:10|155.59|153.59|155.41|153.41|155.59|153.59|155.41|153.41|0
1654167320000|2022-06-02 10:55:20|155.5|153.5|155.78|153.78|155.78|153.78|155.5|153.5|0
1654167330000|2022-06-02 10:55:30|155.69|153.69|155.78|153.78|155.78|153.78|155.69|153.69|0
1654167340000|2022-06-02 10:55:40|155.87|153.87|155.96|153.96|155.96|153.96|155.87|153.87|0
1654167350000|2022-06-02 10:55:50|155.78|153.78|155.96|153.96|155.96|153.96|155.78|153.78|0
1654167370000|2022-06-02 10:56:10|155.87|153.87|155.96|153.96|155.96|153.96|155.87|153.87|0
1654167380000|2022-06-02 10:56:20|155.87|153.87|155.78|153.78|155.87|153.87|155.78|153.78|0
1654167410000|2022-06-02 10:56:50|155.69|153.69|155.78|153.78|155.78|153.78|155.69|153.69|0
1654167420000|2022-06-02 10:57:00|155.59|153.59|155.59|153.59|155.59|153.59|155.59|153.59|0
1654167430000|2022-06-02 10:57:10|155.22|153.22|155.69|153.69|155.78|153.78|155.22|153.22|0
1654167440000|2022-06-02 10:57:20|155.59|153.59|155.78|153.78|155.78|153.78|155.59|153.59|0
1654167450000|2022-06-02 10:57:30|155.77|153.77|155.77|153.77|155.77|153.77|155.77|153.77|0
1654167460000|2022-06-02 10:57:40|155.59|153.59|155.77|153.77|155.77|153.77|155.59|153.59|0
1654167470000|2022-06-02 10:57:50|155.96|153.96|155.77|153.77|155.96|153.96|155.77|153.77|0
1654167480000|2022-06-02 10:58:00|155.87|153.87|155.77|153.77|155.87|153.87|155.59|153.59|0
1654167500000|2022-06-02 10:58:20|155.87|153.87|155.77|153.77|155.87|153.87|155.77|153.77|0
1654167520000|2022-06-02 10:58:40|155.87|153.87|155.77|153.77|155.87|153.87|155.77|153.77|0
1654167540000|2022-06-02 10:59:00|155.96|153.96|155.77|153.77|155.96|153.96|155.77|153.77|0
1654167550000|2022-06-02 10:59:10|155.87|153.87|155.87|153.87|155.87|153.87|155.77|153.77|0
1654167560000|2022-06-02 10:59:20|155.77|153.77|155.96|153.96|155.96|153.96|155.77|153.77|0
1654167580000|2022-06-02 10:59:40|156.33|154.33|156.14|154.14|156.33|154.33|156.14|154.14|0
1654167600000|2022-06-02 11:00:00|156.24|154.24|156.33|154.33|156.33|154.33|156.14|154.14|0
1654167610000|2022-06-02 11:00:10|156.51|154.51|156.88|154.88|156.88|154.88|156.51|154.51|0
1654167620000|2022-06-02 11:00:20|156.8|154.8|156.98|154.98|156.98|154.98|156.8|154.8|0
1654167630000|2022-06-02 11:00:30|157.07|155.07|157.26|155.26|157.26|155.26|156.98|154.98|0
1654167640000|2022-06-02 11:00:40|157.07|155.07|157.44|155.44|157.44|155.44|157.07|155.07|0
1654167650000|2022-06-02 11:00:50|157.54|155.54|157.44|155.44|157.54|155.54|157.44|155.44|0
1654167660000|2022-06-02 11:01:00|157.63|155.63|157.44|155.44|157.63|155.63|157.44|155.44|0
1654167670000|2022-06-02 11:01:10|157.63|155.63|157.63|155.63|157.63|155.63|157.63|155.63|0
1654167680000|2022-06-02 11:01:20|157.81|155.81|158|156|158|156|157.81|155.81|0
1654167690000|2022-06-02 11:01:30|158.19|156.19|158.1|156.1|158.19|156.19|158.1|156.1|0
1654167700000|2022-06-02 11:01:40|158|156|158.19|156.19|158.19|156.19|158|156|0
1654167710000|2022-06-02 11:01:50|158.1|156.1|158.1|156.1|158.1|156.1|158.1|156.1|0
1654167720000|2022-06-02 11:02:00|158|156|158.37|156.37|158.37|156.37|158|156|0
1654167730000|2022-06-02 11:02:10|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1654167740000|2022-06-02 11:02:20|158.66|156.66|158.56|156.56|158.66|156.66|158.47|156.47|0
1654167750000|2022-06-02 11:02:30|158.37|156.37|158.75|156.75|158.75|156.75|158.37|156.37|0
1654167760000|2022-06-02 11:02:40|158.56|156.56|158.56|156.56|158.56|156.56|158.56|156.56|0
1654167770000|2022-06-02 11:02:50|158.75|156.75|158.75|156.75|158.75|156.75|158.75|156.75|0
1654167780000|2022-06-02 11:03:00|158.66|156.66|158.75|156.75|158.75|156.75|158.66|156.66|0
1654167790000|2022-06-02 11:03:10|158.84|156.84|158.93|156.93|158.93|156.93|158.84|156.84|0
1654167800000|2022-06-02 11:03:20|158.75|156.75|158.56|156.56|158.75|156.75|158.56|156.56|0
1654167810000|2022-06-02 11:03:30|158.75|156.75|158.93|156.93|159.03|157.03|158.75|156.75|0
1654167830000|2022-06-02 11:03:50|158.74|156.74|158.84|156.84|158.84|156.84|158.74|156.74|0
1654167840000|2022-06-02 11:04:00|158.74|156.74|159.12|157.12|159.12|157.12|158.74|156.74|0
1654167860000|2022-06-02 11:04:20|158.93|156.93|159.12|157.12|159.12|157.12|158.93|156.93|0
1654167880000|2022-06-02 11:04:40|159.31|157.31|159.3|157.3|159.31|157.31|159.12|157.12|0
1654167900000|2022-06-02 11:05:00|159.21|157.21|159.12|157.12|159.21|157.21|159.12|157.12|0
1654167910000|2022-06-02 11:05:10|159.03|157.03|158.93|156.93|159.12|157.12|158.93|156.93|0
1654167920000|2022-06-02 11:05:20|159.12|157.12|159.3|157.3|159.3|157.3|159.03|157.03|0
1654167930000|2022-06-02 11:05:30|159.12|157.12|159.21|157.21|159.3|157.3|159.12|157.12|0
1654167940000|2022-06-02 11:05:40|159.12|157.12|159.12|157.12|159.3|157.3|159.12|157.12|0
1654167960000|2022-06-02 11:06:00|158.93|156.93|158.93|156.93|158.93|156.93|158.93|156.93|0
1654167970000|2022-06-02 11:06:10|159.12|157.12|159.12|157.12|159.12|157.12|159.12|157.12|0
1654167980000|2022-06-02 11:06:20|159.3|157.3|159.12|157.12|159.3|157.3|159.12|157.12|0
1654167990000|2022-06-02 11:06:30|158.93|156.93|159.3|157.3|159.3|157.3|158.93|156.93|0
1654168010000|2022-06-02 11:06:50|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1654168020000|2022-06-02 11:07:00|159.3|157.3|159.11|157.11|159.3|157.3|159.11|157.11|0
1654168030000|2022-06-02 11:07:10|158.93|156.93|158.93|156.93|158.93|156.93|158.93|156.93|0
1654168060000|2022-06-02 11:07:40|159.02|157.02|158.93|156.93|159.02|157.02|158.93|156.93|0
1654168070000|2022-06-02 11:07:50|158.74|156.74|158.74|156.74|158.84|156.84|158.74|156.74|0
1654168080000|2022-06-02 11:08:00|158.93|156.93|158.74|156.74|158.93|156.93|158.74|156.74|0
1654168090000|2022-06-02 11:08:10|158.93|156.93|158.93|156.93|158.93|156.93|158.93|156.93|0
1654168100000|2022-06-02 11:08:20|158.74|156.74|158.74|156.74|158.74|156.74|158.74|156.74|0
1654168110000|2022-06-02 11:08:30|158.84|156.84|158.74|156.74|158.84|156.84|158.74|156.74|0
1654168130000|2022-06-02 11:08:50|158.92|156.92|159.11|157.11|159.11|157.11|158.92|156.92|0
1654168140000|2022-06-02 11:09:00|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1654168180000|2022-06-02 11:09:40|158.74|156.74|158.83|156.83|158.92|156.92|158.74|156.74|0
1654168190000|2022-06-02 11:09:50|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1654168200000|2022-06-02 11:10:00|158.74|156.74|158.83|156.83|158.83|156.83|158.74|156.74|0
1654168210000|2022-06-02 11:10:10|158.74|156.74|158.74|156.74|158.74|156.74|158.74|156.74|0
1654168220000|2022-06-02 11:10:20|158.65|156.65|158.55|156.55|158.65|156.65|158.36|156.36|0
1654168230000|2022-06-02 11:10:30|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1654168260000|2022-06-02 11:11:00|158.55|156.55|158.55|156.55|158.55|156.55|158.55|156.55|0
1654168270000|2022-06-02 11:11:10|158.92|156.92|159.11|157.11|159.11|157.11|158.92|156.92|0
1654168290000|2022-06-02 11:11:30|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1654168300000|2022-06-02 11:11:40|159.21|157.21|159.11|157.11|159.21|157.21|159.11|157.11|0
1654168310000|2022-06-02 11:11:50|159.3|157.3|159.11|157.11|159.3|157.3|159.11|157.11|0
1654168320000|2022-06-02 11:12:00|159.3|157.3|159.3|157.3|159.3|157.3|159.3|157.3|0
1654168330000|2022-06-02 11:12:10|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1654168350000|2022-06-02 11:12:30|159.48|157.48|159.29|157.29|159.48|157.48|159.29|157.29|0
1654168360000|2022-06-02 11:12:40|159.48|157.48|159.48|157.48|159.48|157.48|159.48|157.48|0
1654168380000|2022-06-02 11:13:00|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1654168410000|2022-06-02 11:13:30|158.92|156.92|158.64|156.64|158.92|156.92|158.64|156.64|0
1654168420000|2022-06-02 11:13:40|158.54|156.54|158.73|156.73|158.73|156.73|158.54|156.54|0
1654168430000|2022-06-02 11:13:50|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1654168440000|2022-06-02 11:14:00|159.2|157.2|159.11|157.11|159.2|157.2|159.11|157.11|0
1654168450000|2022-06-02 11:14:10|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1654168460000|2022-06-02 11:14:20|159.1|157.1|159.1|157.1|159.1|157.1|159.1|157.1|0
1654168470000|2022-06-02 11:14:30|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1654168490000|2022-06-02 11:14:50|159.1|157.1|159.29|157.29|159.29|157.29|159.1|157.1|0
1654168500000|2022-06-02 11:15:00|159.2|157.2|159.48|157.48|159.48|157.48|159.2|157.2|0
1654168510000|2022-06-02 11:15:10|159.29|157.29|159.1|157.1|159.29|157.29|159.1|157.1|0
1654168520000|2022-06-02 11:15:20|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1654168530000|2022-06-02 11:15:30|159.39|157.39|159.39|157.39|159.39|157.39|159.39|157.39|0
1654168540000|2022-06-02 11:15:40|159.29|157.29|159.48|157.48|159.48|157.48|159.29|157.29|0
1654168550000|2022-06-02 11:15:50|159.29|157.29|159.29|157.29|159.29|157.29|159.29|157.29|0
1654168570000|2022-06-02 11:16:10|159.39|157.39|159.29|157.29|159.39|157.39|159.29|157.29|0
1654168580000|2022-06-02 11:16:20|159.48|157.48|159.29|157.29|159.48|157.48|159.29|157.29|0
1654168590000|2022-06-02 11:16:30|159.48|157.48|159.39|157.39|159.48|157.48|159.39|157.39|0
1654168600000|2022-06-02 11:16:40|159.48|157.48|159.29|157.29|159.48|157.48|159.1|157.1|0
1654168610000|2022-06-02 11:16:50|159.48|157.48|159.29|157.29|159.48|157.48|159.29|157.29|0
1654168620000|2022-06-02 11:17:00|160.23|158.23|159.66|157.66|160.23|158.23|159.66|157.66|0
1654168630000|2022-06-02 11:17:10|159.85|157.85|159.66|157.66|159.85|157.85|159.66|157.66|0
1654168640000|2022-06-02 11:17:20|159.85|157.85|159.66|157.66|159.85|157.85|159.66|157.66|0
1654168650000|2022-06-02 11:17:30|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1654168660000|2022-06-02 11:17:40|160.04|158.04|160.23|158.23|160.23|158.23|160.04|158.04|0
1654168670000|2022-06-02 11:17:50|160.04|158.04|160.04|158.04|160.23|158.23|160.04|158.04|0
1654168680000|2022-06-02 11:18:00|160.23|158.23|160.41|158.41|160.41|158.41|160.23|158.23|0
1654168690000|2022-06-02 11:18:10|159.66|157.66|159.85|157.85|159.85|157.85|159.66|157.66|0
1654168700000|2022-06-02 11:18:20|159.66|157.66|159.85|157.85|159.85|157.85|159.66|157.66|0
1654168710000|2022-06-02 11:18:30|159.76|157.76|159.85|157.85|159.85|157.85|159.76|157.76|0
1654168720000|2022-06-02 11:18:40|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1654168730000|2022-06-02 11:18:50|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1654168740000|2022-06-02 11:19:00|159.66|157.66|159.66|157.66|159.85|157.85|159.66|157.66|0
1654168750000|2022-06-02 11:19:10|159.85|157.85|159.85|157.85|159.85|157.85|159.66|157.66|0
1654168760000|2022-06-02 11:19:20|159.66|157.66|159.85|157.85|159.85|157.85|159.66|157.66|0
1654168770000|2022-06-02 11:19:30|159.95|157.95|160.22|158.22|160.22|158.22|159.95|157.95|0
1654168780000|2022-06-02 11:19:40|160.13|158.13|160.13|158.13|160.22|158.22|160.13|158.13|0
1654168790000|2022-06-02 11:19:50|160.22|158.22|160.32|158.32|160.41|158.41|160.22|158.22|0
1654168800000|2022-06-02 11:20:00|160.22|158.22|160.22|158.22|160.41|158.41|160.22|158.22|0
1654168810000|2022-06-02 11:20:10|160.03|158.03|160.03|158.03|160.03|158.03|159.76|157.76|0
1654168820000|2022-06-02 11:20:20|159.1|157.1|159.66|157.66|159.66|157.66|159.1|157.1|0
1654168830000|2022-06-02 11:20:30|159.85|157.85|159.66|157.66|159.85|157.85|159.66|157.66|0
1654168850000|2022-06-02 11:20:50|159.85|157.85|160.03|158.03|160.03|158.03|159.85|157.85|0
1654168870000|2022-06-02 11:21:10|159.94|157.94|160.03|158.03|160.03|158.03|159.94|157.94|0
1654168880000|2022-06-02 11:21:20|159.94|157.94|159.94|157.94|159.94|157.94|159.94|157.94|0
1654168890000|2022-06-02 11:21:30|159.84|157.84|159.66|157.66|159.84|157.84|159.66|157.66|0
1654168900000|2022-06-02 11:21:40|159.47|157.47|159.47|157.47|159.47|157.47|159.47|157.47|0
1654168910000|2022-06-02 11:21:50|159.66|157.66|159.66|157.66|159.66|157.66|159.66|157.66|0
1654168920000|2022-06-02 11:22:00|159.47|157.47|159.47|157.47|159.57|157.57|159.47|157.47|0
1654168930000|2022-06-02 11:22:10|159.28|157.28|159.28|157.28|159.28|157.28|159.28|157.28|0
1654168940000|2022-06-02 11:22:20|159.38|157.38|159.38|157.38|159.38|157.38|159.38|157.38|0
1654168950000|2022-06-02 11:22:30|159.28|157.28|158.91|156.91|159.28|157.28|158.91|156.91|0
1654168960000|2022-06-02 11:22:40|158.72|156.72|159.09|157.09|159.09|157.09|158.72|156.72|0
1654168970000|2022-06-02 11:22:50|159|157|159.09|157.09|159.09|157.09|159|157|0
1654168980000|2022-06-02 11:23:00|159|157|158.72|156.72|159|157|158.72|156.72|0
1654168990000|2022-06-02 11:23:10|158.34|156.34|158.44|156.44|158.53|156.53|158.34|156.34|0
1654169000000|2022-06-02 11:23:20|158.34|156.34|158.53|156.53|158.53|156.53|158.34|156.34|0
1654169010000|2022-06-02 11:23:30|158.44|156.44|158.44|156.44|158.53|156.53|158.34|156.34|0
1654169020000|2022-06-02 11:23:40|158.34|156.34|157.78|155.78|158.34|156.34|157.78|155.78|0
1654169030000|2022-06-02 11:23:50|157.69|155.69|157.6|155.6|157.69|155.69|157.41|155.41|0
1654169040000|2022-06-02 11:24:00|157.41|155.41|157.22|155.22|157.41|155.41|157.13|155.13|0
1654169050000|2022-06-02 11:24:10|157.13|155.13|157.22|155.22|157.22|155.22|157.13|155.13|0
1654169060000|2022-06-02 11:24:20|157.13|155.13|157.04|155.04|157.13|155.13|157.04|155.04|0
1654169070000|2022-06-02 11:24:30|156.85|154.85|156.85|154.85|156.85|154.85|156.85|154.85|0
1654169080000|2022-06-02 11:24:40|156.76|154.76|157.04|155.04|157.04|155.04|156.76|154.76|0
1654169090000|2022-06-02 11:24:50|157.22|155.22|157.22|155.22|157.22|155.22|157.13|155.13|0
1654169100000|2022-06-02 11:25:00|157.41|155.41|157.41|155.41|157.41|155.41|157.22|155.22|0
1654169110000|2022-06-02 11:25:10|157.04|155.04|156.95|154.95|157.04|155.04|156.85|154.85|0
1654169120000|2022-06-02 11:25:20|157.22|155.22|157.22|155.22|157.41|155.41|157.22|155.22|0
1654169130000|2022-06-02 11:25:30|157.13|155.13|157.22|155.22|157.22|155.22|157.13|155.13|0
1654169140000|2022-06-02 11:25:40|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1654169150000|2022-06-02 11:25:50|157.78|155.78|157.88|155.88|157.88|155.88|157.78|155.78|0
1654169160000|2022-06-02 11:26:00|158.15|156.15|158.34|156.34|158.34|156.34|158.15|156.15|0
1654169170000|2022-06-02 11:26:10|158.15|156.15|157.88|155.88|158.15|156.15|157.88|155.88|0
1654169180000|2022-06-02 11:26:20|157.78|155.78|157.78|155.78|157.97|155.97|157.78|155.78|0
1654169190000|2022-06-02 11:26:30|157.59|155.59|157.59|155.59|157.59|155.59|157.59|155.59|0
1654169210000|2022-06-02 11:26:50|157.78|155.78|157.78|155.78|157.78|155.78|157.78|155.78|0
1654169220000|2022-06-02 11:27:00|157.59|155.59|157.69|155.69|157.78|155.78|157.59|155.59|0
1654169230000|2022-06-02 11:27:10|157.97|155.97|157.97|155.97|157.97|155.97|157.97|155.97|0
1654169240000|2022-06-02 11:27:20|157.59|155.59|157.22|155.22|157.59|155.59|157.22|155.22|0
1654169250000|2022-06-02 11:27:30|157.41|155.41|157.41|155.41|157.59|155.59|157.41|155.41|0
1654169260000|2022-06-02 11:27:40|157.59|155.59|157.59|155.59|157.59|155.59|157.59|155.59|0
1654169270000|2022-06-02 11:27:50|157.22|155.22|157.59|155.59|157.59|155.59|157.22|155.22|0
1654169280000|2022-06-02 11:28:00|157.41|155.41|157.69|155.69|157.69|155.69|157.41|155.41|0
1654169290000|2022-06-02 11:28:10|157.78|155.78|157.69|155.69|157.78|155.78|157.69|155.69|0
1654169300000|2022-06-02 11:28:20|157.4|155.4|157.4|155.4|157.59|155.59|157.4|155.4|0
1654169310000|2022-06-02 11:28:30|157.59|155.59|157.59|155.59|157.59|155.59|157.5|155.5|0
1654169320000|2022-06-02 11:28:40|157.5|155.5|157.4|155.4|157.59|155.59|157.4|155.4|0
1654169330000|2022-06-02 11:28:50|157.59|155.59|157.59|155.59|157.59|155.59|157.59|155.59|0
1654169340000|2022-06-02 11:29:00|157.4|155.4|157.4|155.4|157.4|155.4|157.4|155.4|0
1654169350000|2022-06-02 11:29:10|157.31|155.31|157.31|155.31|157.31|155.31|157.31|155.31|0
1654169360000|2022-06-02 11:29:20|157.4|155.4|157.22|155.22|157.4|155.4|157.22|155.22|0
1654169380000|2022-06-02 11:29:40|157.03|155.03|156.84|154.84|157.03|155.03|156.84|154.84|0
1654169390000|2022-06-02 11:29:50|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1654169400000|2022-06-02 11:30:00|157.03|155.03|156.75|154.75|157.03|155.03|156.75|154.75|0
1654169410000|2022-06-02 11:30:10|156.84|154.84|157.4|155.4|157.4|155.4|156.84|154.84|0
1654169420000|2022-06-02 11:30:20|157.22|155.22|157.4|155.4|157.4|155.4|157.22|155.22|0
1654169430000|2022-06-02 11:30:30|157.59|155.59|157.4|155.4|157.59|155.59|157.4|155.4|0
1654169440000|2022-06-02 11:30:40|157.5|155.5|157.4|155.4|157.5|155.5|157.31|155.31|0
1654169450000|2022-06-02 11:30:50|157.21|155.21|157.31|155.31|157.31|155.31|157.21|155.21|0
1654169460000|2022-06-02 11:31:00|157.21|155.21|157.03|155.03|157.21|155.21|157.03|155.03|0
1654169470000|2022-06-02 11:31:10|156.94|154.94|157.21|155.21|157.21|155.21|156.94|154.94|0
1654169480000|2022-06-02 11:31:20|157.03|155.03|156.84|154.84|157.12|155.12|156.84|154.84|0
1654169490000|2022-06-02 11:31:30|157.03|155.03|157.03|155.03|157.03|155.03|157.03|155.03|0
1654169500000|2022-06-02 11:31:40|157.21|155.21|157.21|155.21|157.21|155.21|157.21|155.21|0
1654169510000|2022-06-02 11:31:50|157.59|155.59|157.96|155.96|157.96|155.96|157.59|155.59|0
1654169520000|2022-06-02 11:32:00|157.87|155.87|157.96|155.96|157.96|155.96|157.87|155.87|0
1654169530000|2022-06-02 11:32:10|158.06|156.06|158.15|156.15|158.15|156.15|158.06|156.06|0
1654169540000|2022-06-02 11:32:20|158.33|156.33|158.33|156.33|158.52|156.52|158.33|156.33|0
1654169550000|2022-06-02 11:32:30|158.14|156.14|157.77|155.77|158.14|156.14|157.77|155.77|0
1654169560000|2022-06-02 11:32:40|158.14|156.14|158.06|156.06|158.14|156.14|158.06|156.06|0
1654169570000|2022-06-02 11:32:50|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1654169580000|2022-06-02 11:33:00|157.87|155.87|157.58|155.58|157.87|155.87|157.58|155.58|0
1654169590000|2022-06-02 11:33:10|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1654169600000|2022-06-02 11:33:20|158.05|156.05|158.7|156.7|158.8|156.8|158.05|156.05|0
1654169610000|2022-06-02 11:33:30|158.8|156.8|158.99|156.99|158.99|156.99|158.7|156.7|0
1654169620000|2022-06-02 11:33:40|159.27|157.27|159.45|157.45|159.45|157.45|159.27|157.27|0
1654169630000|2022-06-02 11:33:50|159.27|157.27|159.18|157.18|159.27|157.27|159.18|157.18|0
1654169640000|2022-06-02 11:34:00|159.08|157.08|159.08|157.08|159.08|157.08|159.08|157.08|0
1654169650000|2022-06-02 11:34:10|158.99|156.99|158.8|156.8|158.99|156.99|158.61|156.61|0
1654169660000|2022-06-02 11:34:20|158.89|156.89|158.33|156.33|158.89|156.89|158.33|156.33|0
1654169670000|2022-06-02 11:34:30|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1654169680000|2022-06-02 11:34:40|158.43|156.43|157.96|155.96|158.43|156.43|157.96|155.96|0
1654169690000|2022-06-02 11:34:50|158.14|156.14|158.14|156.14|158.14|156.14|158.14|156.14|0
1654169700000|2022-06-02 11:35:00|157.95|155.95|158.14|156.14|158.14|156.14|157.95|155.95|0
1654169710000|2022-06-02 11:35:10|158.33|156.33|158.33|156.33|158.33|156.33|158.24|156.24|0
1654169720000|2022-06-02 11:35:20|158.24|156.24|158.14|156.14|158.24|156.24|158.14|156.14|0
1654169730000|2022-06-02 11:35:30|158.33|156.33|158.33|156.33|158.33|156.33|158.24|156.24|0
1654169740000|2022-06-02 11:35:40|158.14|156.14|157.49|155.49|158.33|156.33|157.49|155.49|0
1654169750000|2022-06-02 11:35:50|157.21|155.21|157.3|155.3|157.3|155.3|157.21|155.21|0
1654169760000|2022-06-02 11:36:00|157.21|155.21|156.75|154.75|157.21|155.21|156.75|154.75|0
1654169770000|2022-06-02 11:36:10|156.84|154.84|156.46|154.46|156.84|154.84|156.46|154.46|0
1654169780000|2022-06-02 11:36:20|156.37|154.37|156.37|154.37|156.37|154.37|156.37|154.37|0
1654169790000|2022-06-02 11:36:30|156.46|154.46|156.28|154.28|156.46|154.46|156.28|154.28|0
1654169800000|2022-06-02 11:36:40|156.37|154.37|156.46|154.46|156.46|154.46|156.37|154.37|0
1654169810000|2022-06-02 11:36:50|156.37|154.37|156.65|154.65|156.65|154.65|156.37|154.37|0
1654169830000|2022-06-02 11:37:10|156.56|154.56|156.65|154.65|156.65|154.65|156.56|154.56|0
1654169840000|2022-06-02 11:37:20|156.56|154.56|156.65|154.65|156.65|154.65|156.56|154.56|0
1654169850000|2022-06-02 11:37:30|156.83|154.83|156.83|154.83|156.83|154.83|156.83|154.83|0
1654169860000|2022-06-02 11:37:40|157.02|155.02|157.02|155.02|157.02|155.02|157.02|155.02|0
1654169870000|2022-06-02 11:37:50|156.83|154.83|157.02|155.02|157.02|155.02|156.83|154.83|0
1654169880000|2022-06-02 11:38:00|156.83|154.83|156.74|154.74|156.83|154.83|156.65|154.65|0
1654169890000|2022-06-02 11:38:10|156.65|154.65|157.02|155.02|157.02|155.02|156.56|154.56|0
1654169900000|2022-06-02 11:38:20|157.49|155.49|157.49|155.49|157.49|155.49|157.39|155.39|0
1654169910000|2022-06-02 11:38:30|157.76|155.76|157.58|155.58|157.76|155.76|157.58|155.58|0
1654169920000|2022-06-02 11:38:40|157.67|155.67|157.86|155.86|157.95|155.95|157.67|155.67|0
1654169930000|2022-06-02 11:38:50|157.95|155.95|157.76|155.76|157.95|155.95|157.76|155.76|0
1654169940000|2022-06-02 11:39:00|157.67|155.67|157.39|155.39|157.67|155.67|157.39|155.39|0
1654169950000|2022-06-02 11:39:10|157.49|155.49|157.49|155.49|157.49|155.49|157.49|155.49|0
1654169960000|2022-06-02 11:39:20|157.58|155.58|157.39|155.39|157.58|155.58|157.39|155.39|0
1654169970000|2022-06-02 11:39:30|157.2|155.2|157.3|155.3|157.3|155.3|157.2|155.2|0
1654169980000|2022-06-02 11:39:40|157.2|155.2|157.2|155.2|157.2|155.2|157.2|155.2|0
1654169990000|2022-06-02 11:39:50|157.11|155.11|157.2|155.2|157.2|155.2|157.11|155.11|0
1654170000000|2022-06-02 11:40:00|157.11|155.11|156.83|154.83|157.2|155.2|156.83|154.83|0
1654170010000|2022-06-02 11:40:10|157.02|155.02|156.55|154.55|157.02|155.02|156.55|154.55|0
1654170020000|2022-06-02 11:40:20|156.27|154.27|156.27|154.27|156.27|154.27|156.27|154.27|0
1654170030000|2022-06-02 11:40:30|156.46|154.46|156.46|154.46|156.46|154.46|156.46|154.46|0
1654170040000|2022-06-02 11:40:40|156.64|154.64|156.55|154.55|156.64|154.64|156.55|154.55|0
1654170050000|2022-06-02 11:40:50|156.64|154.64|156.64|154.64|156.64|154.64|156.64|154.64|0
1654170080000|2022-06-02 11:41:20|156.55|154.55|156.46|154.46|156.55|154.55|156.46|154.46|0
1654170090000|2022-06-02 11:41:30|156.64|154.64|156.64|154.64|156.64|154.64|156.64|154.64|0
1654170100000|2022-06-02 11:41:40|156.83|154.83|156.83|154.83|156.83|154.83|156.83|154.83|0
1654170120000|2022-06-02 11:42:00|156.64|154.64|157.01|155.01|157.01|155.01|156.64|154.64|0
1654170130000|2022-06-02 11:42:10|157.2|155.2|157.2|155.2|157.2|155.2|157.01|155.01|0
1654170140000|2022-06-02 11:42:20|157.39|155.39|157.39|155.39|157.39|155.39|157.39|155.39|0
1654170150000|2022-06-02 11:42:30|157.48|155.48|157.57|155.57|157.57|155.57|157.48|155.48|0
1654170160000|2022-06-02 11:42:40|157.76|155.76|157.94|155.94|157.94|155.94|157.57|155.57|0
1654170170000|2022-06-02 11:42:50|158.04|156.04|157.94|155.94|158.04|156.04|157.94|155.94|0
1654170180000|2022-06-02 11:43:00|157.76|155.76|157.76|155.76|157.85|155.85|157.76|155.76|0
1654170200000|2022-06-02 11:43:20|158.13|156.13|158.13|156.13|158.13|156.13|158.13|156.13|0
1654170210000|2022-06-02 11:43:30|158.5|156.5|158.32|156.32|158.6|156.6|158.32|156.32|0
1654170230000|2022-06-02 11:43:50|158.04|156.04|158.13|156.13|158.13|156.13|158.04|156.04|0
1654170240000|2022-06-02 11:44:00|157.94|155.94|158.5|156.5|158.5|156.5|157.94|155.94|0
1654170250000|2022-06-02 11:44:10|158.41|156.41|158.5|156.5|158.5|156.5|158.41|156.41|0
1654170260000|2022-06-02 11:44:20|158.6|156.6|158.6|156.6|158.6|156.6|158.6|156.6|0
1654170270000|2022-06-02 11:44:30|158.32|156.32|157.76|155.76|158.32|156.32|157.76|155.76|0
1654170280000|2022-06-02 11:44:40|157.85|155.85|158.32|156.32|158.32|156.32|157.85|155.85|0
1654170290000|2022-06-02 11:44:50|158.13|156.13|158.41|156.41|158.41|156.41|158.13|156.13|0
1654170300000|2022-06-02 11:45:00|158.5|156.5|158.88|156.88|158.88|156.88|158.5|156.5|0
1654170310000|2022-06-02 11:45:10|158.97|156.97|158.97|156.97|159.06|157.06|158.97|156.97|0
1654170320000|2022-06-02 11:45:20|158.88|156.88|158.41|156.41|158.88|156.88|158.41|156.41|0
1654170330000|2022-06-02 11:45:30|158.31|156.31|158.13|156.13|158.31|156.31|158.13|156.13|0
1654170360000|2022-06-02 11:46:00|157.85|155.85|157.75|155.75|157.94|155.94|157.75|155.75|0
1654170370000|2022-06-02 11:46:10|157.57|155.57|157.75|155.75|157.75|155.75|157.57|155.57|0
1654170380000|2022-06-02 11:46:20|157.66|155.66|157.75|155.75|157.75|155.75|157.66|155.66|0
1654170400000|2022-06-02 11:46:40|157.57|155.57|157.48|155.48|157.57|155.57|157.48|155.48|0
1654170410000|2022-06-02 11:46:50|157.38|155.38|157.38|155.38|157.38|155.38|157.38|155.38|0
1654170420000|2022-06-02 11:47:00|157.48|155.48|156.36|154.36|157.48|155.48|156.36|154.36|0
1654170430000|2022-06-02 11:47:10|156.26|154.26|156.26|154.26|156.26|154.26|156.26|154.26|0
1654170440000|2022-06-02 11:47:20|156.08|154.08|156.08|154.08|156.08|154.08|156.08|154.08|0
1654170450000|2022-06-02 11:47:30|157.56|155.56|157.75|155.75|157.75|155.75|157.56|155.56|0
1654170470000|2022-06-02 11:47:50|157.56|155.56|157.56|155.56|157.56|155.56|157.19|155.19|0
1654170480000|2022-06-02 11:48:00|157.38|155.38|157.19|155.19|157.38|155.38|157.19|155.19|0
1654170490000|2022-06-02 11:48:10|157.1|155.1|157.19|155.19|157.19|155.19|157.1|155.1|0
1654170500000|2022-06-02 11:48:20|157.29|155.29|157.29|155.29|157.29|155.29|157.19|155.19|0
1654170510000|2022-06-02 11:48:30|157.19|155.19|157.1|155.1|157.19|155.19|157|155|0
1654170520000|2022-06-02 11:48:40|157.19|155.19|156.82|154.82|157.19|155.19|156.82|154.82|0
1654170530000|2022-06-02 11:48:50|156.73|154.73|156.73|154.73|156.73|154.73|156.63|154.63|0
1654170540000|2022-06-02 11:49:00|157|155|157.19|155.19|157.38|155.38|157|155|0
1654170550000|2022-06-02 11:49:10|157.1|155.1|157|155|157.1|155.1|157|155|0
1654170560000|2022-06-02 11:49:20|157.19|155.19|157.19|155.19|157.38|155.38|157.19|155.19|0
1654170570000|2022-06-02 11:49:30|157.56|155.56|157.56|155.56|157.56|155.56|157.56|155.56|0
1654170580000|2022-06-02 11:49:40|157.75|155.75|157.75|155.75|157.75|155.75|157.56|155.56|0
1654170590000|2022-06-02 11:49:50|157.66|155.66|157.75|155.75|157.75|155.75|157.66|155.66|0
1654170600000|2022-06-02 11:50:00|158.12|156.12|157.93|155.93|158.12|156.12|157.93|155.93|0
1654170610000|2022-06-02 11:50:10|157.75|155.75|157.75|155.75|157.75|155.75|157.75|155.75|0
1654170630000|2022-06-02 11:50:30|158.03|156.03|157.93|155.93|158.03|156.03|157.93|155.93|0
1654170640000|2022-06-02 11:50:40|158.12|156.12|157.84|155.84|158.12|156.12|157.75|155.75|0
1654170650000|2022-06-02 11:50:50|157.93|155.93|157.93|155.93|157.93|155.93|157.93|155.93|0
1654170660000|2022-06-02 11:51:00|157.75|155.75|157.93|155.93|157.93|155.93|157.75|155.75|0
1654170680000|2022-06-02 11:51:20|157.84|155.84|157.93|155.93|158.03|156.03|157.75|155.75|0
1654170690000|2022-06-02 11:51:30|157.75|155.75|157.75|155.75|157.93|155.93|157.75|155.75|0
1654170700000|2022-06-02 11:51:40|157.93|155.93|157.93|155.93|158.12|156.12|157.93|155.93|0
1654170710000|2022-06-02 11:51:50|158.12|156.12|158.12|156.12|158.12|156.12|157.93|155.93|0
1654170720000|2022-06-02 11:52:00|158.31|156.31|158.12|156.12|158.31|156.31|158.12|156.12|0
1654170730000|2022-06-02 11:52:10|157.93|155.93|158.12|156.12|158.12|156.12|157.84|155.84|0
1654170740000|2022-06-02 11:52:20|157.93|155.93|157.93|155.93|157.93|155.93|157.93|155.93|0
1654170750000|2022-06-02 11:52:30|157.74|155.74|157.93|155.93|157.93|155.93|157.74|155.74|0
1654170760000|2022-06-02 11:52:40|157.84|155.84|157.84|155.84|157.84|155.84|157.84|155.84|0
1654170770000|2022-06-02 11:52:50|157.93|155.93|157.84|155.84|157.93|155.93|157.74|155.74|0
1654170780000|2022-06-02 11:53:00|157.93|155.93|157.93|155.93|157.93|155.93|157.84|155.84|0
1654170790000|2022-06-02 11:53:10|157.84|155.84|157.93|155.93|157.93|155.93|157.74|155.74|0
1654170800000|2022-06-02 11:53:20|157.84|155.84|157.74|155.74|157.93|155.93|157.74|155.74|0
1654170810000|2022-06-02 11:53:30|157.65|155.65|157.74|155.74|157.74|155.74|157.65|155.65|0
1654170830000|2022-06-02 11:53:50|157.84|155.84|157.74|155.74|157.84|155.84|157.74|155.74|0
1654170840000|2022-06-02 11:54:00|157.84|155.84|158.3|156.3|158.3|156.3|157.84|155.84|0
1654170850000|2022-06-02 11:54:10|158.12|156.12|158.21|156.21|158.21|156.21|158.12|156.12|0
1654170860000|2022-06-02 11:54:20|158.12|156.12|158.11|156.11|158.12|156.12|158.11|156.11|0
1654170870000|2022-06-02 11:54:30|157.93|155.93|157.93|155.93|157.93|155.93|157.93|155.93|0
1654170880000|2022-06-02 11:54:40|157.74|155.74|157.65|155.65|157.74|155.74|157.65|155.65|0
1654170890000|2022-06-02 11:54:50|157.55|155.55|157.74|155.74|157.74|155.74|157.55|155.55|0
1654170900000|2022-06-02 11:55:00|157.93|155.93|157.93|155.93|157.93|155.93|157.84|155.84|0
1654170910000|2022-06-02 11:55:10|158.3|156.3|158.3|156.3|158.3|156.3|158.3|156.3|0
1654170920000|2022-06-02 11:55:20|158.4|156.4|158.49|156.49|158.49|156.49|158.11|156.11|0
1654170930000|2022-06-02 11:55:30|158.67|156.67|158.67|156.67|158.67|156.67|158.67|156.67|0
1654170950000|2022-06-02 11:55:50|158.49|156.49|158.3|156.3|158.49|156.49|158.3|156.3|0
1654170960000|2022-06-02 11:56:00|158.58|156.58|158.49|156.49|158.58|156.58|158.49|156.49|0
1654170980000|2022-06-02 11:56:20|158.3|156.3|158.3|156.3|158.3|156.3|158.3|156.3|0
1654170990000|2022-06-02 11:56:30|158.4|156.4|158.49|156.49|158.67|156.67|158.4|156.4|0
1654171000000|2022-06-02 11:56:40|158.67|156.67|158.49|156.49|158.67|156.67|158.49|156.49|0
1654171010000|2022-06-02 11:56:50|158.58|156.58|158.86|156.86|158.86|156.86|158.49|156.49|0
1654171020000|2022-06-02 11:57:00|158.67|156.67|158.67|156.67|158.77|156.77|158.67|156.67|0
1654171030000|2022-06-02 11:57:10|158.58|156.58|158.48|156.48|158.58|156.58|158.48|156.48|0
1654171040000|2022-06-02 11:57:20|158.67|156.67|158.48|156.48|158.67|156.67|158.48|156.48|0
1654171050000|2022-06-02 11:57:30|158.58|156.58|158.58|156.58|158.58|156.58|158.48|156.48|0
1654171060000|2022-06-02 11:57:40|158.48|156.48|158.48|156.48|158.67|156.67|158.48|156.48|0
1654171070000|2022-06-02 11:57:50|158.3|156.3|158.3|156.3|158.3|156.3|158.3|156.3|0
1654171080000|2022-06-02 11:58:00|158.39|156.39|158.21|156.21|158.39|156.39|158.21|156.21|0
1654171090000|2022-06-02 11:58:10|158.3|156.3|158.48|156.48|158.48|156.48|158.3|156.3|0
1654171100000|2022-06-02 11:58:20|158.3|156.3|158.11|156.11|158.48|156.48|158.11|156.11|0
1654171110000|2022-06-02 11:58:30|158.3|156.3|158.39|156.39|158.39|156.39|158.3|156.3|0
1654171120000|2022-06-02 11:58:40|158.3|156.3|158.3|156.3|158.3|156.3|158.3|156.3|0
1654171130000|2022-06-02 11:58:50|158.39|156.39|158.39|156.39|158.39|156.39|158.39|156.39|0
1654171140000|2022-06-02 11:59:00|158.3|156.3|158.3|156.3|158.3|156.3|158.3|156.3|0
1654171150000|2022-06-02 11:59:10|158.11|156.11|158.3|156.3|158.3|156.3|158.11|156.11|0
1654171160000|2022-06-02 11:59:20|158.29|156.29|158.29|156.29|158.29|156.29|158.29|156.29|0
1654171170000|2022-06-02 11:59:30|158.21|156.21|158.21|156.21|158.29|156.29|158.21|156.21|0
1654171180000|2022-06-02 11:59:40|158.11|156.11|158.11|156.11|158.11|156.11|158.11|156.11|0
1654171200000|2022-06-02 12:00:00|157.92|155.92|158.29|156.29|158.29|156.29|157.92|155.92|0
1654171210000|2022-06-02 12:00:10|158.2|156.2|158.39|156.39|158.39|156.39|158.2|156.2|0
1654171220000|2022-06-02 12:00:20|158.29|156.29|158.29|156.29|158.29|156.29|158.29|156.29|0
1654171230000|2022-06-02 12:00:30|158.39|156.39|158.29|156.29|158.39|156.39|158.29|156.29|0
1654171240000|2022-06-02 12:00:40|158.11|156.11|158.11|156.11|158.11|156.11|158.11|156.11|0
1654171250000|2022-06-02 12:00:50|157.92|155.92|158.29|156.29|158.29|156.29|157.92|155.92|0
1654171260000|2022-06-02 12:01:00|158.11|156.11|158.29|156.29|158.29|156.29|158.11|156.11|0
1654171270000|2022-06-02 12:01:10|158.2|156.2|158.11|156.11|158.2|156.2|158.11|156.11|0
1654171280000|2022-06-02 12:01:20|158.29|156.29|158.29|156.29|158.29|156.29|158.29|156.29|0
1654171310000|2022-06-02 12:01:50|158.02|156.02|157.73|155.73|158.02|156.02|157.73|155.73|0
1654171320000|2022-06-02 12:02:00|157.27|155.27|157.17|155.17|157.27|155.27|157.17|155.17|0
1654171330000|2022-06-02 12:02:10|156.99|154.99|157.73|155.73|157.73|155.73|156.99|154.99|0
1654171340000|2022-06-02 12:02:20|157.54|155.54|156.99|154.99|157.54|155.54|156.99|154.99|0
1654171350000|2022-06-02 12:02:30|156.9|154.9|157.08|155.08|157.36|155.36|156.9|154.9|0
1654171360000|2022-06-02 12:02:40|157.17|155.17|157.73|155.73|157.73|155.73|157.17|155.17|0
1654171370000|2022-06-02 12:02:50|158.1|156.1|158.29|156.29|158.29|156.29|158.1|156.1|0
1654171380000|2022-06-02 12:03:00|158.1|156.1|158.29|156.29|158.29|156.29|158.1|156.1|0
1654171390000|2022-06-02 12:03:10|158.39|156.39|158.39|156.39|158.39|156.39|158.39|156.39|0
1654171400000|2022-06-02 12:03:20|158.1|156.1|158.1|156.1|158.1|156.1|157.92|155.92|0
1654171410000|2022-06-02 12:03:30|158.2|156.2|158.1|156.1|158.2|156.2|157.92|155.92|0
1654171420000|2022-06-02 12:03:40|158.29|156.29|158.1|156.1|158.29|156.29|158.1|156.1|0
1654171430000|2022-06-02 12:03:50|157.92|155.92|157.92|155.92|157.92|155.92|157.92|155.92|0
1654171440000|2022-06-02 12:04:00|158.1|156.1|158.01|156.01|158.1|156.1|158.01|156.01|0
1654171450000|2022-06-02 12:04:10|158.1|156.1|158.2|156.2|158.2|156.2|158.1|156.1|0
1654171460000|2022-06-02 12:04:20|158.1|156.1|158.29|156.29|158.29|156.29|158.1|156.1|0
1654171470000|2022-06-02 12:04:30|158.48|156.48|158.1|156.1|158.48|156.48|158.1|156.1|0
1654171480000|2022-06-02 12:04:40|157.91|155.91|158.1|156.1|158.1|156.1|157.91|155.91|0
1654171490000|2022-06-02 12:04:50|158.29|156.29|158.29|156.29|158.29|156.29|158.29|156.29|0
1654171500000|2022-06-02 12:05:00|158.38|156.38|158.38|156.38|158.38|156.38|158.38|156.38|0
1654171510000|2022-06-02 12:05:10|158.47|156.47|158.66|156.66|159.04|157.04|158.47|156.47|0
1654171520000|2022-06-02 12:05:20|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1654171530000|2022-06-02 12:05:30|159.6|157.6|159.41|157.41|159.6|157.6|159.41|157.41|0
1654171540000|2022-06-02 12:05:40|159.6|157.6|159.6|157.6|159.6|157.6|159.51|157.51|0
1654171550000|2022-06-02 12:05:50|159.41|157.41|159.78|157.78|159.78|157.78|159.41|157.41|0
1654171560000|2022-06-02 12:06:00|159.97|157.97|160.35|158.35|160.35|158.35|159.97|157.97|0
1654171570000|2022-06-02 12:06:10|159.97|157.97|159.97|157.97|159.97|157.97|159.97|157.97|0
1654171580000|2022-06-02 12:06:20|160.07|158.07|159.97|157.97|160.07|158.07|159.78|157.78|0
1654171590000|2022-06-02 12:06:30|159.78|157.78|159.88|157.88|159.97|157.97|159.78|157.78|0
1654171600000|2022-06-02 12:06:40|159.97|157.97|160.35|158.35|160.35|158.35|159.97|157.97|0
1654171610000|2022-06-02 12:06:50|160.16|158.16|159.97|157.97|160.16|158.16|159.97|157.97|0
1654171620000|2022-06-02 12:07:00|159.78|157.78|159.78|157.78|159.97|157.97|159.78|157.78|0
1654171630000|2022-06-02 12:07:10|160.16|158.16|160.35|158.35|160.35|158.35|160.16|158.16|0
1654171640000|2022-06-02 12:07:20|160.53|158.53|160.53|158.53|160.53|158.53|160.35|158.35|0
1654171650000|2022-06-02 12:07:30|160.63|158.63|160.72|158.72|160.72|158.72|160.63|158.63|0
1654171660000|2022-06-02 12:07:40|160.91|158.91|161.2|159.2|161.2|159.2|160.91|158.91|0
1654171670000|2022-06-02 12:07:50|160.72|158.72|160.91|158.91|160.91|158.91|160.72|158.72|0
1654171680000|2022-06-02 12:08:00|161.1|159.1|161.48|159.48|161.48|159.48|161.1|159.1|0
1654171690000|2022-06-02 12:08:10|161.76|159.76|161.29|159.29|161.76|159.76|161.29|159.29|0
1654171700000|2022-06-02 12:08:20|161.1|159.1|160.91|158.91|161.1|159.1|160.91|158.91|0
1654171710000|2022-06-02 12:08:30|161.1|159.1|160.91|158.91|161.1|159.1|160.91|158.91|0
1654171720000|2022-06-02 12:08:40|161.1|159.1|160.91|158.91|161.1|159.1|160.91|158.91|0
1654171730000|2022-06-02 12:08:50|161.1|159.1|160.91|158.91|161.29|159.29|160.91|158.91|0
1654171740000|2022-06-02 12:09:00|161.66|159.66|161.85|159.85|161.85|159.85|161.66|159.66|0
1654171750000|2022-06-02 12:09:10|161.66|159.66|161.85|159.85|162.04|160.04|161.66|159.66|0
1654171760000|2022-06-02 12:09:20|162.04|160.04|162.42|160.42|162.42|160.42|161.95|159.95|0
1654171770000|2022-06-02 12:09:30|162.23|160.23|162.42|160.42|162.42|160.42|162.23|160.23|0
1654171780000|2022-06-02 12:09:40|162.23|160.23|162.42|160.42|162.42|160.42|162.23|160.23|0
1654171790000|2022-06-02 12:09:50|162.99|160.99|162.61|160.61|162.99|160.99|162.61|160.61|0
1654171800000|2022-06-02 12:10:00|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1654171810000|2022-06-02 12:10:10|162.99|160.99|163.55|161.55|163.55|161.55|162.89|160.89|0
1654171830000|2022-06-02 12:10:30|163.36|161.36|163.55|161.55|163.55|161.55|163.36|161.36|0
1654171840000|2022-06-02 12:10:40|163.46|161.46|162.98|160.98|163.46|161.46|162.98|160.98|0
1654171850000|2022-06-02 12:10:50|162.8|160.8|162.98|160.98|163.17|161.17|162.8|160.8|0
1654171860000|2022-06-02 12:11:00|163.17|161.17|162.79|160.79|163.17|161.17|162.79|160.79|0
1654171870000|2022-06-02 12:11:10|163.17|161.17|163.36|161.36|163.46|161.46|163.17|161.17|0
1654171880000|2022-06-02 12:11:20|163.55|161.55|163.17|161.17|163.55|161.55|163.17|161.17|0
1654171890000|2022-06-02 12:11:30|163.36|161.36|163.74|161.74|163.74|161.74|163.36|161.36|0
1654171900000|2022-06-02 12:11:40|163.55|161.55|163.36|161.36|163.55|161.55|163.36|161.36|0
1654171910000|2022-06-02 12:11:50|163.55|161.55|163.55|161.55|163.55|161.55|163.55|161.55|0
1654171920000|2022-06-02 12:12:00|163.36|161.36|163.17|161.17|163.36|161.36|163.17|161.17|0
1654171930000|2022-06-02 12:12:10|162.89|160.89|162.89|160.89|162.98|160.98|162.89|160.89|0
1654171940000|2022-06-02 12:12:20|162.79|160.79|162.79|160.79|162.98|160.98|162.79|160.79|0
1654171950000|2022-06-02 12:12:30|162.98|160.98|163.27|161.27|163.27|161.27|162.98|160.98|0
1654171960000|2022-06-02 12:12:40|163.36|161.36|162.98|160.98|163.36|161.36|162.98|160.98|0
1654171970000|2022-06-02 12:12:50|163.08|161.08|162.98|160.98|163.08|161.08|162.89|160.89|0
1654171980000|2022-06-02 12:13:00|163.17|161.17|163.08|161.08|163.17|161.17|163.08|161.08|0
1654171990000|2022-06-02 12:13:10|162.98|160.98|162.79|160.79|162.98|160.98|162.79|160.79|0
1654172000000|2022-06-02 12:13:20|162.89|160.89|162.79|160.79|162.89|160.89|162.79|160.79|0
1654172010000|2022-06-02 12:13:30|162.89|160.89|162.89|160.89|162.89|160.89|162.79|160.79|0
1654172020000|2022-06-02 12:13:40|162.79|160.79|162.79|160.79|162.79|160.79|162.79|160.79|0
1654172030000|2022-06-02 12:13:50|162.98|160.98|162.51|160.51|162.98|160.98|162.51|160.51|0
1654172040000|2022-06-02 12:14:00|162.22|160.22|161.94|159.94|162.22|160.22|161.85|159.85|0
1654172050000|2022-06-02 12:14:10|162.13|160.13|161.94|159.94|162.22|160.22|161.84|159.84|0
1654172060000|2022-06-02 12:14:20|161.84|159.84|161.66|159.66|161.84|159.84|161.66|159.66|0
1654172070000|2022-06-02 12:14:30|161.94|159.94|161.94|159.94|162.03|160.03|161.94|159.94|0
1654172080000|2022-06-02 12:14:40|161.75|159.75|161.75|159.75|161.75|159.75|161.75|159.75|0
1654172090000|2022-06-02 12:14:50|161.66|159.66|161.47|159.47|161.66|159.66|161.47|159.47|0
1654172100000|2022-06-02 12:15:00|161|159|156.78|154.78|161|159|156.78|154.78|0
1654172110000|2022-06-02 12:15:10|158.65|156.65|159.31|157.31|159.49|157.49|158.65|156.65|0
1654172120000|2022-06-02 12:15:20|159.02|157.02|158.65|156.65|159.02|157.02|158|156|0
1654172130000|2022-06-02 12:15:30|157.34|155.34|158.93|156.93|158.93|156.93|157.34|155.34|0
1654172140000|2022-06-02 12:15:40|159.21|157.21|158.93|156.93|159.21|157.21|158.83|156.83|0
1654172150000|2022-06-02 12:15:50|159.21|157.21|159.49|157.49|159.49|157.49|159.21|157.21|0
1654172160000|2022-06-02 12:16:00|159.31|157.31|159.58|157.58|160.15|158.15|159.31|157.31|0
1654172170000|2022-06-02 12:16:10|159.96|157.96|160.52|158.52|160.52|158.52|159.96|157.96|0
1654172180000|2022-06-02 12:16:20|160.71|158.71|162.41|160.41|162.41|160.41|160.71|158.71|0
1654172190000|2022-06-02 12:16:30|161.75|159.75|161.28|159.28|161.75|159.75|161.28|159.28|0
1654172200000|2022-06-02 12:16:40|161.09|159.09|161.46|159.46|161.84|159.84|161.09|159.09|0
1654172210000|2022-06-02 12:16:50|161.37|159.37|161.84|159.84|161.84|159.84|161.28|159.28|0
1654172220000|2022-06-02 12:17:00|161.65|159.65|162.22|160.22|162.22|160.22|161.65|159.65|0
1654172230000|2022-06-02 12:17:10|162.32|160.32|161.65|159.65|162.32|160.32|161.65|159.65|0
1654172240000|2022-06-02 12:17:20|161.94|159.94|162.22|160.22|162.41|160.41|161.94|159.94|0
1654172250000|2022-06-02 12:17:30|162.03|160.03|161.84|159.84|162.03|160.03|161.84|159.84|0
1654172260000|2022-06-02 12:17:40|161.75|159.75|163.73|161.73|163.73|161.73|161.75|159.75|0
1654172270000|2022-06-02 12:17:50|164.5|162.5|164.11|162.11|164.5|162.5|164.11|162.11|0
1654172280000|2022-06-02 12:18:00|164.21|162.21|163.92|161.92|164.3|162.3|163.92|161.92|0
1654172290000|2022-06-02 12:18:10|163.73|161.73|163.73|161.73|164.11|162.11|163.73|161.73|0
1654172300000|2022-06-02 12:18:20|162.97|160.97|162.88|160.88|163.16|161.16|162.88|160.88|0
1654172310000|2022-06-02 12:18:30|162.97|160.97|161.75|159.75|162.97|160.97|161.75|159.75|0
1654172320000|2022-06-02 12:18:40|161.84|159.84|162.03|160.03|162.5|160.5|161.75|159.75|0
1654172330000|2022-06-02 12:18:50|161.84|159.84|161.94|159.94|162.03|160.03|161.65|159.65|0
1654172340000|2022-06-02 12:19:00|161.84|159.84|162.41|160.41|162.41|160.41|161.75|159.75|0
1654172350000|2022-06-02 12:19:10|162.22|160.22|162.41|160.41|162.59|160.59|162.22|160.22|0
1654172360000|2022-06-02 12:19:20|162.5|160.5|162.03|160.03|162.5|160.5|162.03|160.03|0
1654172370000|2022-06-02 12:19:30|161.94|159.94|161.46|159.46|161.94|159.94|161.46|159.46|0
1654172380000|2022-06-02 12:19:40|161.65|159.65|161.84|159.84|162.03|160.03|161.65|159.65|0
1654172390000|2022-06-02 12:19:50|161.75|159.75|161.75|159.75|161.75|159.75|161.75|159.75|0
1654172400000|2022-06-02 12:20:00|162.03|160.03|161.46|159.46|162.03|160.03|161.27|159.27|0
1654172410000|2022-06-02 12:20:10|161.27|159.27|161.27|159.27|161.46|159.46|161.27|159.27|0
1654172420000|2022-06-02 12:20:20|160.89|158.89|160.7|158.7|161.08|159.08|160.7|158.7|0
1654172430000|2022-06-02 12:20:30|159.95|157.95|159.95|157.95|160.43|158.43|159.95|157.95|0
1654172440000|2022-06-02 12:20:40|159.76|157.76|160.14|158.14|160.14|158.14|159.76|157.76|0
1654172450000|2022-06-02 12:20:50|159.95|157.95|160.33|158.33|160.33|158.33|159.95|157.95|0
1654172460000|2022-06-02 12:21:00|160.52|158.52|160.99|158.99|160.99|158.99|160.52|158.52|0
1654172470000|2022-06-02 12:21:10|160.89|158.89|160.7|158.7|160.89|158.89|160.7|158.7|0
1654172480000|2022-06-02 12:21:20|161.08|159.08|161.08|159.08|161.08|159.08|160.52|158.52|0
1654172490000|2022-06-02 12:21:30|160.89|158.89|161.08|159.08|161.18|159.18|160.89|158.89|0
1654172510000|2022-06-02 12:21:50|160.89|158.89|161.37|159.37|161.65|159.65|160.89|158.89|0
1654172520000|2022-06-02 12:22:00|161.83|159.83|161.55|159.55|161.83|159.83|161.46|159.46|0
1654172530000|2022-06-02 12:22:10|161.08|159.08|161.08|159.08|161.27|159.27|161.08|159.08|0
1654172540000|2022-06-02 12:22:20|161.65|159.65|161.46|159.46|161.65|159.65|161.46|159.46|0
1654172550000|2022-06-02 12:22:30|161.55|159.55|161.46|159.46|161.55|159.55|161.27|159.27|0
1654172560000|2022-06-02 12:22:40|161.55|159.55|161.46|159.46|161.55|159.55|161.46|159.46|0
1654172570000|2022-06-02 12:22:50|161.74|159.74|161.83|159.83|162.02|160.02|161.46|159.46|0
1654172580000|2022-06-02 12:23:00|161.46|159.46|161.36|159.36|161.46|159.46|161.08|159.08|0
1654172590000|2022-06-02 12:23:10|160.89|158.89|161.27|159.27|161.64|159.64|160.89|158.89|0
1654172600000|2022-06-02 12:23:20|161.46|159.46|160.8|158.8|161.46|159.46|160.8|158.8|0
1654172610000|2022-06-02 12:23:30|161.27|159.27|161.18|159.18|161.27|159.27|161.18|159.18|0
1654172620000|2022-06-02 12:23:40|161.08|159.08|161.08|159.08|161.08|159.08|160.89|158.89|0
1654172630000|2022-06-02 12:23:50|160.89|158.89|160.99|158.99|160.99|158.99|160.89|158.89|0
1654172640000|2022-06-02 12:24:00|160.7|158.7|161.08|159.08|161.27|159.27|160.7|158.7|0
1654172650000|2022-06-02 12:24:10|160.89|158.89|160.42|158.42|160.89|158.89|160.42|158.42|0
1654172660000|2022-06-02 12:24:20|160.61|158.61|160.89|158.89|160.89|158.89|160.61|158.61|0
1654172670000|2022-06-02 12:24:30|160.51|158.51|160.7|158.7|160.89|158.89|160.51|158.51|0
1654172680000|2022-06-02 12:24:40|160.99|158.99|160.7|158.7|160.99|158.99|160.61|158.61|0
1654172690000|2022-06-02 12:24:50|160.99|158.99|160.99|158.99|161.08|159.08|160.8|158.8|0
1654172700000|2022-06-02 12:25:00|160.7|158.7|160.7|158.7|160.89|158.89|160.7|158.7|0
1654172710000|2022-06-02 12:25:10|160.89|158.89|161.45|159.45|161.45|159.45|160.89|158.89|0
1654172720000|2022-06-02 12:25:20|161.36|159.36|160.98|158.98|161.36|159.36|160.98|158.98|0
1654172730000|2022-06-02 12:25:30|160.89|158.89|161.07|159.07|161.07|159.07|160.51|158.51|0
1654172740000|2022-06-02 12:25:40|161.17|159.17|161.17|159.17|161.26|159.26|161.07|159.07|0
1654172750000|2022-06-02 12:25:50|161.07|159.07|160.98|158.98|161.07|159.07|160.89|158.89|0
1654172760000|2022-06-02 12:26:00|160.89|158.89|160.7|158.7|160.89|158.89|160.7|158.7|0
1654172770000|2022-06-02 12:26:10|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1654172780000|2022-06-02 12:26:20|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1654172790000|2022-06-02 12:26:30|160.79|158.79|160.42|158.42|160.79|158.79|160.42|158.42|0
1654172800000|2022-06-02 12:26:40|160.32|158.32|160.32|158.32|160.32|158.32|160.23|158.23|0
1654172810000|2022-06-02 12:26:50|160.23|158.23|160.23|158.23|160.32|158.32|160.23|158.23|0
1654172820000|2022-06-02 12:27:00|160.32|158.32|160.13|158.13|160.32|158.32|160.04|158.04|0
1654172830000|2022-06-02 12:27:10|160.32|158.32|160.51|158.51|160.51|158.51|160.32|158.32|0
1654172840000|2022-06-02 12:27:20|160.7|158.7|160.61|158.61|160.7|158.7|160.61|158.61|0
1654172850000|2022-06-02 12:27:30|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1654172860000|2022-06-02 12:27:40|161.07|159.07|161.55|159.55|161.55|159.55|161.07|159.07|0
1654172870000|2022-06-02 12:27:50|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1654172880000|2022-06-02 12:28:00|161.74|159.74|161.55|159.55|161.74|159.74|161.45|159.45|0
1654172890000|2022-06-02 12:28:10|161.64|159.64|161.64|159.64|161.64|159.64|161.64|159.64|0
1654172900000|2022-06-02 12:28:20|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1654172910000|2022-06-02 12:28:30|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1654172920000|2022-06-02 12:28:40|161.45|159.45|161.64|159.64|161.64|159.64|161.45|159.45|0
1654172930000|2022-06-02 12:28:50|161.83|159.83|162.01|160.01|162.2|160.2|161.83|159.83|0
1654172940000|2022-06-02 12:29:00|161.73|159.73|162.2|160.2|162.2|160.2|161.73|159.73|0
1654172950000|2022-06-02 12:29:10|161.92|159.92|161.92|159.92|161.92|159.92|161.92|159.92|0
1654172960000|2022-06-02 12:29:20|161.82|159.82|162.2|160.2|162.2|160.2|161.82|159.82|0
1654172970000|2022-06-02 12:29:30|162.49|160.49|162.68|160.68|162.68|160.68|162.49|160.49|0
1654172980000|2022-06-02 12:29:40|162.49|160.49|162.58|160.58|162.58|160.58|162.49|160.49|0
1654172990000|2022-06-02 12:29:50|162.11|160.11|161.63|159.63|162.11|160.11|161.63|159.63|0
1654173000000|2022-06-02 12:30:00|162.11|160.11|162.39|160.39|162.39|160.39|162.11|160.11|0
1654173010000|2022-06-02 12:30:10|162.77|160.77|162.49|160.49|162.77|160.77|162.3|160.3|0
1654173020000|2022-06-02 12:30:20|162.3|160.3|162.58|160.58|162.58|160.58|162.3|160.3|0
1654173030000|2022-06-02 12:30:30|162.39|160.39|160.69|158.69|162.39|160.39|160.69|158.69|0
1654173040000|2022-06-02 12:30:40|160.88|158.88|161.63|159.63|161.63|159.63|160.5|158.5|0
1654173050000|2022-06-02 12:30:50|162.11|160.11|162.68|160.68|162.68|160.68|162.11|160.11|0
1654173060000|2022-06-02 12:31:00|162.87|160.87|162.01|160.01|162.87|160.87|162.01|160.01|0
1654173070000|2022-06-02 12:31:10|162.2|160.2|162.01|160.01|162.2|160.2|162.01|160.01|0
1654173080000|2022-06-02 12:31:20|161.07|159.07|160.88|158.88|161.07|159.07|160.13|158.13|0
1654173090000|2022-06-02 12:31:30|160.79|158.79|161.07|159.07|161.07|159.07|160.79|158.79|0
1654173100000|2022-06-02 12:31:40|160.88|158.88|161.16|159.16|161.16|159.16|160.88|158.88|0
1654173110000|2022-06-02 12:31:50|161.26|159.26|161.63|159.63|161.63|159.63|161.26|159.26|0
1654173120000|2022-06-02 12:32:00|161.54|159.54|160.31|158.31|161.54|159.54|160.31|158.31|0
1654173130000|2022-06-02 12:32:10|161.92|159.92|162.01|160.01|162.2|160.2|161.82|159.82|0
1654173140000|2022-06-02 12:32:20|161.82|159.82|162.01|160.01|162.01|160.01|161.73|159.73|0
1654173150000|2022-06-02 12:32:30|162.39|160.39|161.92|159.92|162.39|160.39|161.82|159.82|0
1654173160000|2022-06-02 12:32:40|161.73|159.73|161.07|159.07|161.82|159.82|161.07|159.07|0
1654173170000|2022-06-02 12:32:50|161.16|159.16|161.25|159.25|161.63|159.63|161.16|159.16|0
1654173180000|2022-06-02 12:33:00|161.44|159.44|161.06|159.06|161.44|159.44|161.06|159.06|0
1654173190000|2022-06-02 12:33:10|161.25|159.25|163.14|161.14|163.14|161.14|161.25|159.25|0
1654173200000|2022-06-02 12:33:20|162.58|160.58|162.77|160.77|162.77|160.77|162.58|160.58|0
1654173210000|2022-06-02 12:33:30|162.67|160.67|162.67|160.67|162.77|160.77|162.67|160.67|0
1654173220000|2022-06-02 12:33:40|162.86|160.86|162.48|160.48|162.95|160.95|162.48|160.48|0
1654173230000|2022-06-02 12:33:50|162.76|160.76|163.14|161.14|163.14|161.14|162.76|160.76|0
1654173240000|2022-06-02 12:34:00|162.76|160.76|162.76|160.76|163.14|161.14|162.76|160.76|0
1654173250000|2022-06-02 12:34:10|163.05|161.05|162.95|160.95|163.14|161.14|162.95|160.95|0
1654173260000|2022-06-02 12:34:20|163.14|161.14|163.52|161.52|163.52|161.52|163.14|161.14|0
1654173270000|2022-06-02 12:34:30|163.9|161.9|163.62|161.62|163.9|161.9|163.52|161.52|0
1654173280000|2022-06-02 12:34:40|164.09|162.09|164.47|162.47|164.85|162.85|164.09|162.09|0
1654173290000|2022-06-02 12:34:50|164.19|162.19|164.47|162.47|164.47|162.47|164.19|162.19|0
1654173300000|2022-06-02 12:35:00|164.66|162.66|164.66|162.66|164.85|162.85|164.66|162.66|0
1654173310000|2022-06-02 12:35:10|164.38|162.38|164.47|162.47|164.47|162.47|164.38|162.38|0
1654173320000|2022-06-02 12:35:20|164.66|162.66|164.47|162.47|164.66|162.66|164.47|162.47|0
1654173330000|2022-06-02 12:35:30|164.28|162.28|164.28|162.28|164.28|162.28|164.09|162.09|0
1654173340000|2022-06-02 12:35:40|163.52|161.52|163.52|161.52|163.71|161.71|163.52|161.52|0
1654173350000|2022-06-02 12:35:50|163.14|161.14|162.76|160.76|163.14|161.14|162.76|160.76|0
1654173360000|2022-06-02 12:36:00|163.05|161.05|163.14|161.14|163.33|161.33|163.05|161.05|0
1654173370000|2022-06-02 12:36:10|162.86|160.86|162.76|160.76|162.86|160.86|162.76|160.76|0
1654173380000|2022-06-02 12:36:20|162.95|160.95|162.38|160.38|162.95|160.95|162.38|160.38|0
1654173390000|2022-06-02 12:36:30|162.57|160.57|162.38|160.38|162.57|160.57|162.29|160.29|0
1654173400000|2022-06-02 12:36:40|162.57|160.57|162.19|160.19|162.57|160.57|162.19|160.19|0
1654173410000|2022-06-02 12:36:50|162.29|160.29|162.57|160.57|162.57|160.57|162.29|160.29|0
1654173420000|2022-06-02 12:37:00|162.86|160.86|163.05|161.05|163.05|161.05|162.76|160.76|0
1654173430000|2022-06-02 12:37:10|162.95|160.95|162.76|160.76|162.95|160.95|162.76|160.76|0
1654173440000|2022-06-02 12:37:20|162.57|160.57|162.48|160.48|162.57|160.57|162.48|160.48|0
1654173450000|2022-06-02 12:37:30|162.38|160.38|162|160|162.38|160.38|161.72|159.72|0
1654173460000|2022-06-02 12:37:40|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1654173470000|2022-06-02 12:37:50|162|160|161.81|159.81|162|160|161.81|159.81|0
1654173480000|2022-06-02 12:38:00|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1654173490000|2022-06-02 12:38:10|161.53|159.53|161.43|159.43|161.53|159.53|161.43|159.43|0
1654173500000|2022-06-02 12:38:20|161.53|159.53|161.53|159.53|161.53|159.53|161.53|159.53|0
1654173510000|2022-06-02 12:38:30|161.62|159.62|161.62|159.62|161.81|159.81|161.62|159.62|0
1654173520000|2022-06-02 12:38:40|161.81|159.81|161.43|159.43|161.81|159.81|161.43|159.43|0
1654173530000|2022-06-02 12:38:50|161.25|159.25|161.06|159.06|161.25|159.25|161.06|159.06|0
1654173540000|2022-06-02 12:39:00|161.43|159.43|161.06|159.06|161.43|159.43|161.06|159.06|0
1654173550000|2022-06-02 12:39:10|160.97|158.97|161.06|159.06|161.06|159.06|160.97|158.97|0
1654173560000|2022-06-02 12:39:20|160.78|158.78|160.68|158.68|160.87|158.87|160.68|158.68|0
1654173570000|2022-06-02 12:39:30|160.87|158.87|161.24|159.24|161.43|159.43|160.87|158.87|0
1654173580000|2022-06-02 12:39:40|161.62|159.62|161.62|159.62|161.62|159.62|161.53|159.53|0
1654173590000|2022-06-02 12:39:50|161.81|159.81|161.72|159.72|161.81|159.81|161.43|159.43|0
1654173600000|2022-06-02 12:40:00|161.81|159.81|161.81|159.81|161.81|159.81|161.62|159.62|0
1654173610000|2022-06-02 12:40:10|161.43|159.43|161.43|159.43|161.53|159.53|161.24|159.24|0
1654173620000|2022-06-02 12:40:20|161.05|159.05|161.24|159.24|161.34|159.34|161.05|159.05|0
1654173630000|2022-06-02 12:40:30|161.34|159.34|161.05|159.05|161.34|159.34|161.05|159.05|0
1654173640000|2022-06-02 12:40:40|161.43|159.43|161.15|159.15|161.43|159.43|161.05|159.05|0
1654173650000|2022-06-02 12:40:50|161.05|159.05|161.34|159.34|161.43|159.43|161.05|159.05|0
1654173660000|2022-06-02 12:41:00|161.24|159.24|161.05|159.05|161.24|159.24|161.05|159.05|0
1654173670000|2022-06-02 12:41:10|160.68|158.68|160.87|158.87|160.87|158.87|160.68|158.68|0
1654173680000|2022-06-02 12:41:20|161.05|159.05|160.11|158.11|161.05|159.05|160.11|158.11|0
1654173690000|2022-06-02 12:41:30|159.36|157.36|159.55|157.55|159.55|157.55|159.36|157.36|0
1654173700000|2022-06-02 12:41:40|159.36|157.36|159.17|157.17|159.55|157.55|159.17|157.17|0
1654173710000|2022-06-02 12:41:50|159.36|157.36|159.74|157.74|160.02|158.02|159.36|157.36|0
1654173720000|2022-06-02 12:42:00|159.92|157.92|159.74|157.74|160.11|158.11|159.74|157.74|0
1654173730000|2022-06-02 12:42:10|159.92|157.92|160.11|158.11|160.3|158.3|159.92|157.92|0
1654173740000|2022-06-02 12:42:20|160.3|158.3|160.3|158.3|160.3|158.3|160.11|158.11|0
1654173750000|2022-06-02 12:42:30|160.21|158.21|160.86|158.86|160.86|158.86|160.21|158.21|0
1654173770000|2022-06-02 12:42:50|161.05|159.05|161.05|159.05|161.05|159.05|161.05|159.05|0
1654173780000|2022-06-02 12:43:00|161.62|159.62|161.43|159.43|161.62|159.62|161.43|159.43|0
1654173790000|2022-06-02 12:43:10|161.24|159.24|161.15|159.15|161.24|159.24|161.05|159.05|0
1654173800000|2022-06-02 12:43:20|161.05|159.05|161.15|159.15|161.15|159.15|161.05|159.05|0
1654173810000|2022-06-02 12:43:30|161.05|159.05|161.62|159.62|161.62|159.62|161.05|159.05|0
1654173820000|2022-06-02 12:43:40|161.34|159.34|161.43|159.43|161.43|159.43|161.24|159.24|0
1654173830000|2022-06-02 12:43:50|161.71|159.71|161.71|159.71|161.81|159.81|161.71|159.71|0
1654173840000|2022-06-02 12:44:00|161.62|159.62|161.15|159.15|161.62|159.62|161.15|159.15|0
1654173850000|2022-06-02 12:44:10|161.43|159.43|161.05|159.05|161.43|159.43|161.05|159.05|0
1654173860000|2022-06-02 12:44:20|160.96|158.96|161.24|159.24|161.24|159.24|160.86|158.86|0
1654173870000|2022-06-02 12:44:30|161.34|159.34|161.43|159.43|161.8|159.8|161.34|159.34|0
1654173880000|2022-06-02 12:44:40|161.8|159.8|162.18|160.18|162.18|160.18|161.8|159.8|0
1654173890000|2022-06-02 12:44:50|162.56|160.56|162.75|160.75|162.75|160.75|162.37|160.37|0
1654173900000|2022-06-02 12:45:00|162.94|160.94|163.7|161.7|163.7|161.7|162.94|160.94|0
1654173910000|2022-06-02 12:45:10|163.51|161.51|163.7|161.7|163.89|161.89|163.51|161.51|0
1654173920000|2022-06-02 12:45:20|163.23|161.23|162.94|160.94|163.32|161.32|162.94|160.94|0
1654173930000|2022-06-02 12:45:30|163.7|161.7|163.51|161.51|163.7|161.7|163.51|161.51|0
1654173940000|2022-06-02 12:45:40|163.32|161.32|162.75|160.75|163.32|161.32|162.75|160.75|0
1654173950000|2022-06-02 12:45:50|162.94|160.94|162.94|160.94|162.94|160.94|162.94|160.94|0
1654173960000|2022-06-02 12:46:00|163.13|161.13|162.56|160.56|163.13|161.13|162.56|160.56|0
1654173970000|2022-06-02 12:46:10|162.66|160.66|162.94|160.94|162.94|160.94|162.66|160.66|0
1654173980000|2022-06-02 12:46:20|163.13|161.13|163.32|161.32|163.32|161.32|162.75|160.75|0
1654173990000|2022-06-02 12:46:30|163.51|161.51|163.51|161.51|163.61|161.61|163.51|161.51|0
1654174000000|2022-06-02 12:46:40|163.8|161.8|164.08|162.08|164.08|162.08|163.8|161.8|0
1654174010000|2022-06-02 12:46:50|163.99|161.99|164.08|162.08|164.08|162.08|163.89|161.89|0
1654174020000|2022-06-02 12:47:00|164.18|162.18|163.7|161.7|164.18|162.18|163.7|161.7|0
1654174030000|2022-06-02 12:47:10|163.79|161.79|163.51|161.51|163.89|161.89|163.51|161.51|0
1654174040000|2022-06-02 12:47:20|162.94|160.94|162.56|160.56|162.94|160.94|162.56|160.56|0
1654174050000|2022-06-02 12:47:30|162.37|160.37|161.71|159.71|162.37|160.37|161.71|159.71|0
1654174060000|2022-06-02 12:47:40|161.61|159.61|161.52|159.52|161.61|159.61|161.42|159.42|0
1654174070000|2022-06-02 12:47:50|161.42|159.42|161.61|159.61|161.61|159.61|161.42|159.42|0
1654174080000|2022-06-02 12:48:00|161.8|159.8|161.33|159.33|161.8|159.8|161.33|159.33|0
1654174090000|2022-06-02 12:48:10|161.61|159.61|161.8|159.8|161.8|159.8|161.42|159.42|0
1654174100000|2022-06-02 12:48:20|161.23|159.23|161.04|159.04|161.23|159.23|161.04|159.04|0
1654174110000|2022-06-02 12:48:30|161.23|159.23|161.71|159.71|161.99|159.99|161.23|159.23|0
1654174120000|2022-06-02 12:48:40|161.8|159.8|161.99|159.99|161.99|159.99|161.8|159.8|0
1654174130000|2022-06-02 12:48:50|162.56|160.56|162.56|160.56|162.56|160.56|162.56|160.56|0
1654174140000|2022-06-02 12:49:00|162.37|160.37|162.18|160.18|162.37|160.37|162.18|160.18|0
1654174150000|2022-06-02 12:49:10|162.27|160.27|161.61|159.61|162.27|160.27|161.61|159.61|0
1654174160000|2022-06-02 12:49:20|161.8|159.8|161.8|159.8|161.8|159.8|161.8|159.8|0
1654174170000|2022-06-02 12:49:30|161.71|159.71|162.27|160.27|162.27|160.27|161.71|159.71|0
1654174180000|2022-06-02 12:49:40|161.99|159.99|162.27|160.27|162.27|160.27|161.99|159.99|0
1654174190000|2022-06-02 12:49:50|162.36|160.36|162.18|160.18|162.36|160.36|161.8|159.8|0
1654174200000|2022-06-02 12:50:00|162.17|160.17|162.36|160.36|162.36|160.36|162.17|160.17|0
1654174210000|2022-06-02 12:50:10|162.08|160.08|162.17|160.17|162.17|160.17|162.08|160.08|0
1654174220000|2022-06-02 12:50:20|162.08|160.08|162.17|160.17|162.17|160.17|161.99|159.99|0
1654174230000|2022-06-02 12:50:30|161.99|159.99|161.61|159.61|161.99|159.99|161.61|159.61|0
1654174240000|2022-06-02 12:50:40|161.71|159.71|161.42|159.42|161.71|159.71|161.23|159.23|0
1654174250000|2022-06-02 12:50:50|161.04|159.04|160.95|158.95|161.04|159.04|160.95|158.95|0
1654174260000|2022-06-02 12:51:00|161.14|159.14|160.66|158.66|161.14|159.14|160.48|158.48|0
1654174270000|2022-06-02 12:51:10|160.48|158.48|160.48|158.48|160.66|158.66|160.48|158.48|0
1654174280000|2022-06-02 12:51:20|160.38|158.38|160.47|158.47|160.47|158.47|160.38|158.38|0
1654174290000|2022-06-02 12:51:30|160.85|158.85|161.33|159.33|161.33|159.33|160.85|158.85|0
1654174300000|2022-06-02 12:51:40|161.23|159.23|161.42|159.42|161.61|159.61|161.23|159.23|0
1654174310000|2022-06-02 12:51:50|161.23|159.23|161.79|159.79|161.79|159.79|161.23|159.23|0
1654174320000|2022-06-02 12:52:00|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1654174330000|2022-06-02 12:52:10|161.23|159.23|161.23|159.23|161.51|159.51|161.23|159.23|0
1654174340000|2022-06-02 12:52:20|161.42|159.42|161.42|159.42|161.6|159.6|161.42|159.42|0
1654174350000|2022-06-02 12:52:30|161.51|159.51|162.17|160.17|162.17|160.17|161.51|159.51|0
1654174360000|2022-06-02 12:52:40|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1654174370000|2022-06-02 12:52:50|161.6|159.6|161.42|159.42|161.6|159.6|161.42|159.42|0
1654174380000|2022-06-02 12:53:00|161.51|159.51|161.23|159.23|161.51|159.51|161.23|159.23|0
1654174390000|2022-06-02 12:53:10|161.04|159.04|161.41|159.41|161.41|159.41|161.04|159.04|0
1654174400000|2022-06-02 12:53:20|161.6|159.6|161.23|159.23|161.6|159.6|161.23|159.23|0
1654174410000|2022-06-02 12:53:30|161.04|159.04|161.04|159.04|161.14|159.14|161.04|159.04|0
1654174420000|2022-06-02 12:53:40|161.32|159.32|160.85|158.85|161.41|159.41|160.85|158.85|0
1654174430000|2022-06-02 12:53:50|160.66|158.66|160.47|158.47|160.66|158.66|160.47|158.47|0
1654174440000|2022-06-02 12:54:00|160.85|158.85|161.23|159.23|161.23|159.23|160.85|158.85|0
1654174450000|2022-06-02 12:54:10|161.04|159.04|161.04|159.04|161.04|159.04|160.85|158.85|0
1654174460000|2022-06-02 12:54:20|160.66|158.66|160.57|158.57|160.66|158.66|160.57|158.57|0
1654174470000|2022-06-02 12:54:30|160.66|158.66|160.66|158.66|160.85|158.85|160.66|158.66|0
1654174480000|2022-06-02 12:54:40|160.57|158.57|160.28|158.28|160.57|158.57|160.28|158.28|0
1654174490000|2022-06-02 12:54:50|160.19|158.19|160.47|158.47|160.76|158.76|160.19|158.19|0
1654174500000|2022-06-02 12:55:00|160.57|158.57|160.66|158.66|160.66|158.66|160.28|158.28|0
1654174510000|2022-06-02 12:55:10|160.57|158.57|160.38|158.38|160.57|158.57|160.28|158.28|0
1654174520000|2022-06-02 12:55:20|160.28|158.28|160.47|158.47|160.47|158.47|160.09|158.09|0
1654174530000|2022-06-02 12:55:30|160.66|158.66|160.85|158.85|160.85|158.85|160.66|158.66|0
1654174540000|2022-06-02 12:55:40|160.66|158.66|160.28|158.28|160.66|158.66|160.28|158.28|0
1654174550000|2022-06-02 12:55:50|160.47|158.47|160.28|158.28|160.47|158.47|160.28|158.28|0
1654174560000|2022-06-02 12:56:00|160.38|158.38|160.47|158.47|160.47|158.47|160.38|158.38|0
1654174570000|2022-06-02 12:56:10|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1654174580000|2022-06-02 12:56:20|161.22|159.22|161.41|159.41|161.41|159.41|161.22|159.22|0
1654174590000|2022-06-02 12:56:30|161.51|159.51|161.51|159.51|161.51|159.51|161.51|159.51|0
1654174600000|2022-06-02 12:56:40|161.41|159.41|161.51|159.51|161.51|159.51|161.41|159.41|0
1654174610000|2022-06-02 12:56:50|161.41|159.41|161.03|159.03|161.41|159.41|161.03|159.03|0
1654174620000|2022-06-02 12:57:00|161.32|159.32|161.32|159.32|161.32|159.32|161.32|159.32|0
1654174630000|2022-06-02 12:57:10|161.41|159.41|161.41|159.41|161.41|159.41|161.22|159.22|0
1654174640000|2022-06-02 12:57:20|161.6|159.6|161.7|159.7|161.7|159.7|161.6|159.6|0
1654174650000|2022-06-02 12:57:30|161.6|159.6|161.6|159.6|161.79|159.79|161.6|159.6|0
1654174660000|2022-06-02 12:57:40|162.07|160.07|162.16|160.16|162.35|160.35|162.07|160.07|0
1654174670000|2022-06-02 12:57:50|162.07|160.07|162.35|160.35|162.35|160.35|162.07|160.07|0
1654174680000|2022-06-02 12:58:00|162.16|160.16|161.98|159.98|162.35|160.35|161.98|159.98|0
1654174690000|2022-06-02 12:58:10|161.97|159.97|162.16|160.16|162.16|160.16|161.97|159.97|0
1654174700000|2022-06-02 12:58:20|161.97|159.97|162.45|160.45|162.54|160.54|161.97|159.97|0
1654174710000|2022-06-02 12:58:30|162.64|160.64|162.73|160.73|162.73|160.73|162.54|160.54|0
1654174720000|2022-06-02 12:58:40|162.54|160.54|162.73|160.73|162.73|160.73|162.35|160.35|0
1654174730000|2022-06-02 12:58:50|163.3|161.3|163.3|161.3|163.3|161.3|163.3|161.3|0
1654174740000|2022-06-02 12:59:00|163.68|161.68|164.54|162.54|164.54|162.54|163.68|161.68|0
1654174750000|2022-06-02 12:59:10|164.44|162.44|164.06|162.06|164.73|162.73|164.06|162.06|0
1654174760000|2022-06-02 12:59:20|164.44|162.44|164.25|162.25|164.82|162.82|164.25|162.25|0
1654174770000|2022-06-02 12:59:30|164.63|162.63|165.2|163.2|165.2|163.2|164.63|162.63|0
1654174780000|2022-06-02 12:59:40|165.01|163.01|165.11|163.11|165.2|163.2|165.01|163.01|0
1654174790000|2022-06-02 12:59:50|165.01|163.01|164.82|162.82|165.01|163.01|164.82|162.82|0
1654174800000|2022-06-02 13:00:00|165.01|163.01|164.63|162.63|165.01|163.01|164.44|162.44|0
1654174810000|2022-06-02 13:00:10|164.44|162.44|164.25|162.25|164.44|162.44|164.06|162.06|0
1654174820000|2022-06-02 13:00:20|164.35|162.35|164.44|162.44|164.63|162.63|164.25|162.25|0
1654174830000|2022-06-02 13:00:30|164.35|162.35|164.06|162.06|164.35|162.35|164.06|162.06|0
1654174840000|2022-06-02 13:00:40|164.16|162.16|163.3|161.3|164.16|162.16|163.3|161.3|0
1654174850000|2022-06-02 13:00:50|162.54|160.54|162.92|160.92|162.92|160.92|162.54|160.54|0
1654174860000|2022-06-02 13:01:00|163.11|161.11|163.87|161.87|163.87|161.87|163.11|161.11|0
1654174870000|2022-06-02 13:01:10|163.68|161.68|163.21|161.21|163.68|161.68|163.21|161.21|0
1654174880000|2022-06-02 13:01:20|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1654174890000|2022-06-02 13:01:30|162.73|160.73|162.73|160.73|162.73|160.73|162.54|160.54|0
1654174900000|2022-06-02 13:01:40|162.54|160.54|163.49|161.49|163.49|161.49|162.54|160.54|0
1654174910000|2022-06-02 13:01:50|163.87|161.87|164.25|162.25|164.25|162.25|163.68|161.68|0
1654174920000|2022-06-02 13:02:00|164.06|162.06|163.68|161.68|164.06|162.06|163.68|161.68|0
1654174930000|2022-06-02 13:02:10|163.49|161.49|163.87|161.87|163.87|161.87|163.49|161.49|0
1654174940000|2022-06-02 13:02:20|164.06|162.06|164.82|162.82|164.82|162.82|164.06|162.06|0
1654174950000|2022-06-02 13:02:30|164.44|162.44|165.2|163.2|165.2|163.2|164.44|162.44|0
1654174960000|2022-06-02 13:02:40|165.39|163.39|167.69|165.69|167.69|165.69|165.39|163.39|0
1654174970000|2022-06-02 13:02:50|168.27|166.27|168.07|166.07|168.27|166.27|167.69|165.69|0
1654174980000|2022-06-02 13:03:00|169.42|167.42|170.78|168.78|170.97|168.97|169.42|167.42|0
1654174990000|2022-06-02 13:03:10|170.2|168.2|170.49|168.49|170.78|168.78|170.2|168.2|0
1654175000000|2022-06-02 13:03:20|170|168|168.26|166.26|170|168|168.26|166.26|0
1654175010000|2022-06-02 13:03:30|167.88|165.88|167.88|165.88|167.88|165.88|167.88|165.88|0
1654175020000|2022-06-02 13:03:40|167.69|165.69|167.88|165.88|167.88|165.88|167.69|165.69|0
1654175030000|2022-06-02 13:03:50|167.6|165.6|167.69|165.69|167.69|165.69|167.59|165.59|0
1654175040000|2022-06-02 13:04:00|166.92|164.92|167.49|165.49|167.88|165.88|166.92|164.92|0
1654175050000|2022-06-02 13:04:10|167.21|165.21|168.84|166.84|168.84|166.84|167.21|165.21|0
1654175060000|2022-06-02 13:04:20|168.94|166.94|169.61|167.61|169.61|167.61|168.94|166.94|0
1654175070000|2022-06-02 13:04:30|170.1|168.1|170.19|168.19|170.19|168.19|170.1|168.1|0
1654175080000|2022-06-02 13:04:40|170.39|168.39|170.49|168.49|170.49|168.49|170.19|168.19|0
1654175090000|2022-06-02 13:04:50|171.16|169.16|171.36|169.36|171.36|169.36|170.88|168.88|0
1654175100000|2022-06-02 13:05:00|171.75|169.75|170.39|168.39|171.75|169.75|170.39|168.39|0
1654175110000|2022-06-02 13:05:10|170.19|168.19|169.42|167.42|170.19|168.19|169.42|167.42|0
1654175120000|2022-06-02 13:05:20|169.52|167.52|169.23|167.23|169.81|167.81|169.03|167.03|0
1654175130000|2022-06-02 13:05:30|169.61|167.61|170|168|170.19|168.19|169.61|167.61|0
1654175140000|2022-06-02 13:05:40|168.84|166.84|170|168|170|168|168.84|166.84|0
1654175150000|2022-06-02 13:05:50|170.1|168.1|172.52|170.52|172.52|170.52|170.1|168.1|0
1654175160000|2022-06-02 13:06:00|173.3|171.3|173.3|171.3|173.3|171.3|172.91|170.91|0
1654175170000|2022-06-02 13:06:10|173.01|171.01|172.72|170.72|173.01|171.01|172.72|170.72|0
1654175180000|2022-06-02 13:06:20|171.84|169.84|172.72|170.72|173.11|171.11|171.84|169.84|0
1654175190000|2022-06-02 13:06:30|172.13|170.13|172.72|170.72|172.91|170.91|172.13|170.13|0
1654175200000|2022-06-02 13:06:40|172.91|170.91|173.01|171.01|173.01|171.01|172.33|170.33|0
1654175210000|2022-06-02 13:06:50|172.33|170.33|174.87|172.87|174.87|172.87|172.33|170.33|0
1654175220000|2022-06-02 13:07:00|175.06|173.06|174.47|172.47|175.06|173.06|174.47|172.47|0
1654175230000|2022-06-02 13:07:10|174.08|172.08|175.65|173.65|175.65|173.65|174.08|172.08|0
1654175240000|2022-06-02 13:07:20|175.26|173.26|176.44|174.44|176.44|174.44|175.26|173.26|0
1654175250000|2022-06-02 13:07:30|175.85|173.85|175.65|173.65|175.85|173.85|175.36|173.36|0
1654175260000|2022-06-02 13:07:40|175.95|173.95|176.83|174.83|176.83|174.83|175.95|173.95|0
1654175270000|2022-06-02 13:07:50|176.44|174.44|176.83|174.83|176.83|174.83|176.24|174.24|0
1654175280000|2022-06-02 13:08:00|177.03|175.03|176.83|174.83|177.03|175.03|176.73|174.73|0
1654175290000|2022-06-02 13:08:10|176.43|174.43|177.22|175.22|177.62|175.62|176.43|174.43|0
1654175300000|2022-06-02 13:08:20|176.24|174.24|175.45|173.45|176.24|174.24|175.45|173.45|0
1654175310000|2022-06-02 13:08:30|175.65|173.65|174.86|172.86|175.65|173.65|174.86|172.86|0
1654175320000|2022-06-02 13:08:40|174.67|172.67|174.47|172.47|174.67|172.67|174.47|172.47|0
1654175330000|2022-06-02 13:08:50|175.06|173.06|175.75|173.75|175.75|173.75|175.06|173.06|0
1654175340000|2022-06-02 13:09:00|176.24|174.24|176.54|174.54|177.22|175.22|176.24|174.24|0
1654175350000|2022-06-02 13:09:10|177.42|175.42|176.63|174.63|177.42|175.42|176.63|174.63|0
1654175360000|2022-06-02 13:09:20|176.24|174.24|177.22|175.22|177.22|175.22|176.04|174.04|0
1654175370000|2022-06-02 13:09:30|177.42|175.42|177.02|175.02|177.52|175.52|177.02|175.02|0
1654175380000|2022-06-02 13:09:40|176.43|174.43|176.43|174.43|176.63|174.63|176.43|174.43|0
1654175390000|2022-06-02 13:09:50|176.24|174.24|176.24|174.24|176.43|174.43|176.24|174.24|0
1654175400000|2022-06-02 13:10:00|176.43|174.43|175.06|173.06|176.43|174.43|175.06|173.06|0
1654175410000|2022-06-02 13:10:10|175.36|173.36|176.24|174.24|176.63|174.63|175.36|173.36|0
1654175420000|2022-06-02 13:10:20|176.83|174.83|176.83|174.83|176.83|174.83|176.63|174.63|0
1654175430000|2022-06-02 13:10:30|176.43|174.43|176.04|174.04|176.43|174.43|176.04|174.04|0
1654175440000|2022-06-02 13:10:40|176.83|174.83|176.63|174.63|176.83|174.83|176.63|174.63|0
1654175450000|2022-06-02 13:10:50|176.83|174.83|176.34|174.34|176.83|174.83|176.23|174.23|0
1654175460000|2022-06-02 13:11:00|176.23|174.23|177.61|175.61|177.61|175.61|176.23|174.23|0
1654175470000|2022-06-02 13:11:10|177.81|175.81|177.42|175.42|177.81|175.81|177.42|175.42|0
1654175480000|2022-06-02 13:11:20|177.22|175.22|177.81|175.81|177.81|175.81|177.02|175.02|0
1654175490000|2022-06-02 13:11:30|178.01|176.01|177.61|175.61|178.21|176.21|177.61|175.61|0
1654175500000|2022-06-02 13:11:40|177.02|175.02|177.42|175.42|177.42|175.42|177.02|175.02|0
1654175510000|2022-06-02 13:11:50|178.01|176.01|177.61|175.61|178.01|176.01|177.61|175.61|0
1654175520000|2022-06-02 13:12:00|177.42|175.42|177.02|175.02|177.42|175.42|177.02|175.02|0
1654175530000|2022-06-02 13:12:10|176.93|174.93|177.81|175.81|177.81|175.81|176.82|174.82|0
1654175540000|2022-06-02 13:12:20|178.01|176.01|178.7|176.7|178.7|176.7|178.01|176.01|0
1654175550000|2022-06-02 13:12:30|178.6|176.6|178.4|176.4|178.6|176.6|178.2|176.2|0
1654175560000|2022-06-02 13:12:40|178.5|176.5|179.59|177.59|179.59|177.59|178.4|176.4|0
1654175570000|2022-06-02 13:12:50|179.39|177.39|179.19|177.19|179.39|177.39|178.8|176.8|0
1654175580000|2022-06-02 13:13:00|179.59|177.59|178.8|176.8|179.59|177.59|178.7|176.7|0
1654175590000|2022-06-02 13:13:10|178.4|176.4|178.6|176.6|178.8|176.8|178.4|176.4|0
1654175600000|2022-06-02 13:13:20|178.5|176.5|178.2|176.2|178.5|176.5|178.2|176.2|0
1654175610000|2022-06-02 13:13:30|177.91|175.91|176.82|174.82|177.91|175.91|176.82|174.82|0
1654175620000|2022-06-02 13:13:40|177.02|175.02|176.82|174.82|177.02|175.02|176.82|174.82|0
1654175630000|2022-06-02 13:13:50|177.02|175.02|177.02|175.02|177.02|175.02|177.02|175.02|0
1654175640000|2022-06-02 13:14:00|176.62|174.62|175.84|173.84|176.62|174.62|175.84|173.84|0
1654175650000|2022-06-02 13:14:10|175.44|173.44|175.64|173.64|175.74|173.74|175.44|173.44|0
1654175660000|2022-06-02 13:14:20|175.25|173.25|175.44|173.44|175.44|173.44|175.25|173.25|0
1654175670000|2022-06-02 13:14:30|175.25|173.25|175.84|173.84|175.84|173.84|175.25|173.25|0
1654175680000|2022-06-02 13:14:40|176.03|174.03|175.44|173.44|176.03|174.03|175.44|173.44|0
1654175690000|2022-06-02 13:14:50|175.25|173.25|175.05|173.05|175.25|173.25|175.05|173.05|0
1654175700000|2022-06-02 13:15:00|175.25|173.25|175.25|173.25|175.25|173.25|175.05|173.05|0
1654175710000|2022-06-02 13:15:10|175.44|173.44|175.84|173.84|175.84|173.84|175.44|173.44|0
1654175720000|2022-06-02 13:15:20|176.23|174.23|176.03|174.03|176.23|174.23|176.03|174.03|0
1654175730000|2022-06-02 13:15:30|176.33|174.33|177.21|175.21|177.21|175.21|176.03|174.03|0
1654175740000|2022-06-02 13:15:40|177.02|175.02|177.41|175.41|177.41|175.41|177.02|175.02|0
1654175750000|2022-06-02 13:15:50|177.21|175.21|177.8|175.8|177.81|175.81|177.21|175.21|0
1654175760000|2022-06-02 13:16:00|177.41|175.41|176.62|174.62|177.41|175.41|176.62|174.62|0
1654175770000|2022-06-02 13:16:10|176.42|174.42|176.42|174.42|176.72|174.72|176.42|174.42|0
1654175780000|2022-06-02 13:16:20|176.62|174.62|176.23|174.23|176.62|174.62|176.23|174.23|0
1654175790000|2022-06-02 13:16:30|176.42|174.42|176.23|174.23|176.42|174.42|176.23|174.23|0
1654175800000|2022-06-02 13:16:40|175.83|173.83|174.85|172.85|175.83|173.83|174.85|172.85|0
1654175810000|2022-06-02 13:16:50|174.66|172.66|174.46|172.46|174.85|172.85|174.46|172.46|0
1654175820000|2022-06-02 13:17:00|174.27|172.27|174.27|172.27|174.46|172.46|174.27|172.27|0
1654175830000|2022-06-02 13:17:10|174.07|172.07|173.87|171.87|174.07|172.07|173.87|171.87|0
1654175840000|2022-06-02 13:17:20|173.78|171.78|173.68|171.68|173.78|171.78|173.68|171.68|0
1654175850000|2022-06-02 13:17:30|173.78|171.78|174.07|172.07|174.07|172.07|173.68|171.68|0
1654175860000|2022-06-02 13:17:40|173.68|171.68|173.87|171.87|174.07|172.07|173.68|171.68|0
1654175870000|2022-06-02 13:17:50|173.97|171.97|173.87|171.87|174.07|172.07|173.87|171.87|0
1654175880000|2022-06-02 13:18:00|173.68|171.68|173.87|171.87|173.87|171.87|173.68|171.68|0
1654175890000|2022-06-02 13:18:10|173.68|171.68|173.87|171.87|173.87|171.87|173.68|171.68|0
1654175900000|2022-06-02 13:18:20|173.78|171.78|174.07|172.07|174.07|172.07|173.68|171.68|0
1654175910000|2022-06-02 13:18:30|174.46|172.46|173.87|171.87|174.46|172.46|173.87|171.87|0
1654175920000|2022-06-02 13:18:40|174.26|172.26|173.87|171.87|174.26|172.26|173.87|171.87|0
1654175930000|2022-06-02 13:18:50|173.68|171.68|173.68|171.68|173.68|171.68|173.68|171.68|0
1654175940000|2022-06-02 13:19:00|173.78|171.78|173.78|171.78|173.78|171.78|173.78|171.78|0
1654175950000|2022-06-02 13:19:10|173.68|171.68|174.07|172.07|174.26|172.26|173.68|171.68|0
1654175960000|2022-06-02 13:19:20|174.26|172.26|174.07|172.07|174.26|172.26|174.07|172.07|0
1654175970000|2022-06-02 13:19:30|174.26|172.26|174.26|172.26|174.26|172.26|174.17|172.17|0
1654175980000|2022-06-02 13:19:40|174.76|172.76|174.65|172.65|174.85|172.85|174.65|172.65|0
1654175990000|2022-06-02 13:19:50|174.46|172.46|174.26|172.26|174.46|172.46|174.26|172.26|0
1654176000000|2022-06-02 13:20:00|174.56|172.56|174.65|172.65|174.85|172.85|174.56|172.56|0
1654176010000|2022-06-02 13:20:10|174.46|172.46|174.26|172.26|174.46|172.46|174.26|172.26|0
1654176020000|2022-06-02 13:20:20|174.36|172.36|174.07|172.07|174.36|172.36|174.07|172.07|0
1654176030000|2022-06-02 13:20:30|174.26|172.26|173.87|171.87|174.26|172.26|173.87|171.87|0
1654176040000|2022-06-02 13:20:40|173.97|171.97|174.46|172.46|174.46|172.46|173.97|171.97|0
1654176050000|2022-06-02 13:20:50|174.26|172.26|174.26|172.26|174.26|172.26|174.26|172.26|0
1654176060000|2022-06-02 13:21:00|174.06|172.06|174.06|172.06|174.06|172.06|174.06|172.06|0
1654176070000|2022-06-02 13:21:10|174.26|172.26|174.26|172.26|174.26|172.26|174.26|172.26|0
1654176080000|2022-06-02 13:21:20|174.46|172.46|174.56|172.56|174.56|172.56|174.36|172.36|0
1654176090000|2022-06-02 13:21:30|174.26|172.26|174.06|172.06|174.26|172.26|174.06|172.06|0
1654176110000|2022-06-02 13:21:50|174.26|172.26|174.26|172.26|174.26|172.26|174.06|172.06|0
1654176120000|2022-06-02 13:22:00|174.36|172.36|173.87|171.87|174.45|172.45|173.87|171.87|0
1654176130000|2022-06-02 13:22:10|173.67|171.67|173.67|171.67|173.87|171.87|173.67|171.67|0
1654176140000|2022-06-02 13:22:20|174.06|172.06|174.06|172.06|174.06|172.06|174.06|172.06|0
1654176150000|2022-06-02 13:22:30|173.87|171.87|174.06|172.06|174.06|172.06|173.87|171.87|0
1654176160000|2022-06-02 13:22:40|173.87|171.87|173.87|171.87|173.87|171.87|173.67|171.67|0
1654176170000|2022-06-02 13:22:50|174.45|172.45|174.26|172.26|174.45|172.45|174.26|172.26|0
1654176180000|2022-06-02 13:23:00|174.45|172.45|174.85|172.85|174.85|172.85|174.45|172.45|0
1654176190000|2022-06-02 13:23:10|175.04|173.04|174.84|172.84|175.04|173.04|174.84|172.84|0
1654176200000|2022-06-02 13:23:20|175.04|173.04|176.02|174.02|176.02|174.02|175.04|173.04|0
1654176210000|2022-06-02 13:23:30|175.63|173.63|175.83|173.83|175.83|173.83|175.63|173.63|0
1654176220000|2022-06-02 13:23:40|176.02|174.02|175.83|173.83|176.22|174.22|175.83|173.83|0
1654176230000|2022-06-02 13:23:50|175.63|173.63|175.63|173.63|175.83|173.83|175.63|173.63|0
1654176240000|2022-06-02 13:24:00|175.43|173.43|176.12|174.12|176.12|174.12|175.43|173.43|0
1654176250000|2022-06-02 13:24:10|176.22|174.22|176.02|174.02|176.41|174.41|176.02|174.02|0
1654176260000|2022-06-02 13:24:20|175.63|173.63|175.82|173.82|175.82|173.82|175.63|173.63|0
1654176270000|2022-06-02 13:24:30|175.43|173.43|175.24|173.24|175.53|173.53|175.24|173.24|0
1654176280000|2022-06-02 13:24:40|175.34|173.34|176.02|174.02|176.02|174.02|175.34|173.34|0
1654176290000|2022-06-02 13:24:50|176.41|174.41|176.41|174.41|176.41|174.41|176.22|174.22|0
1654176300000|2022-06-02 13:25:00|176.61|174.61|176.22|174.22|176.61|174.61|176.22|174.22|0
1654176310000|2022-06-02 13:25:10|176.41|174.41|177.2|175.2|177.2|175.2|176.41|174.41|0
1654176320000|2022-06-02 13:25:20|177.79|175.79|178.19|176.19|178.39|176.39|177.79|175.79|0
1654176330000|2022-06-02 13:25:30|178.58|176.58|179.18|177.18|179.18|177.18|178.58|176.58|0
1654176340000|2022-06-02 13:25:40|178.98|176.98|178.98|176.98|178.98|176.98|178.78|176.78|0
1654176350000|2022-06-02 13:25:50|178.88|176.88|179.57|177.57|179.57|177.57|178.88|176.88|0
1654176360000|2022-06-02 13:26:00|179.68|177.68|178.78|176.78|179.68|177.68|178.78|176.78|0
1654176370000|2022-06-02 13:26:10|178.58|176.58|177.79|175.79|178.58|176.58|177.79|175.79|0
1654176380000|2022-06-02 13:26:20|177.4|175.4|177|175|177.79|175.79|177|175|0
1654176390000|2022-06-02 13:26:30|177.2|175.2|177.5|175.5|177.59|175.59|177.2|175.2|0
1654176400000|2022-06-02 13:26:40|177.79|175.79|177.59|175.59|177.79|175.79|177.59|175.59|0
1654176410000|2022-06-02 13:26:50|177.79|175.79|177.79|175.79|177.79|175.79|177.4|175.4|0
1654176420000|2022-06-02 13:27:00|177.59|175.59|177.59|175.59|177.59|175.59|177.2|175.2|0
1654176430000|2022-06-02 13:27:10|177.4|175.4|179.18|177.18|179.18|177.18|177.4|175.4|0
1654176440000|2022-06-02 13:27:20|179.48|177.48|178.38|176.38|179.48|177.48|178.38|176.38|0
1654176450000|2022-06-02 13:27:30|178.58|176.58|177.89|175.89|178.58|176.58|177.89|175.89|0
1654176460000|2022-06-02 13:27:40|177.59|175.59|176.61|174.61|177.59|175.59|176.61|174.61|0
1654176470000|2022-06-02 13:27:50|176.8|174.8|176.41|174.41|176.8|174.8|176.41|174.41|0
1654176480000|2022-06-02 13:28:00|176.61|174.61|176.41|174.41|176.61|174.61|176.41|174.41|0
1654176490000|2022-06-02 13:28:10|176.8|174.8|176.8|174.8|177|175|176.8|174.8|0
1654176500000|2022-06-02 13:28:20|176.61|174.61|176.41|174.41|176.61|174.61|176.21|174.21|0
1654176510000|2022-06-02 13:28:30|176.61|174.61|176.41|174.41|176.61|174.61|176.41|174.41|0
1654176520000|2022-06-02 13:28:40|176.8|174.8|176.41|174.41|176.8|174.8|176.41|174.41|0
1654176530000|2022-06-02 13:28:50|176.21|174.21|176.21|174.21|176.41|174.41|176.21|174.21|0
1654176540000|2022-06-02 13:29:00|176.02|174.02|175.82|173.82|176.02|174.02|175.82|173.82|0
1654176550000|2022-06-02 13:29:10|176.02|174.02|175.82|173.82|176.02|174.02|175.82|173.82|0
1654176560000|2022-06-02 13:29:20|176.21|174.21|176.61|174.61|176.8|174.8|176.21|174.21|0
1654176570000|2022-06-02 13:29:30|176.41|174.41|174.94|172.94|176.41|174.41|174.94|172.94|0
1654176580000|2022-06-02 13:29:40|175.23|173.23|175.03|173.03|175.23|173.23|175.03|173.03|0
1654176590000|2022-06-02 13:29:50|175.23|173.23|176.21|174.21|176.6|174.6|175.23|173.23|0
1654176600000|2022-06-02 13:30:00|175.82|173.82|175.03|173.03|175.82|173.82|174.84|172.84|0
1654176610000|2022-06-02 13:30:10|175.82|173.82|176.41|174.41|176.6|174.6|175.82|173.82|0
1654176620000|2022-06-02 13:30:20|175.62|173.62|178.18|176.18|178.18|176.18|175.62|173.62|0
1654176630000|2022-06-02 13:30:30|178.97|176.97|179.97|177.97|179.97|177.97|178.97|176.97|0
1654176640000|2022-06-02 13:30:40|179.96|177.96|180.16|178.16|180.16|178.16|179.96|177.96|0
1654176650000|2022-06-02 13:30:50|179.57|177.57|179.57|177.57|180.96|178.96|179.57|177.57|0
1654176660000|2022-06-02 13:31:00|179.77|177.77|182.55|180.55|182.55|180.55|179.77|177.77|0
1654176670000|2022-06-02 13:31:10|183.75|181.75|184.36|182.36|184.36|182.36|183.75|181.75|0
1654176680000|2022-06-02 13:31:20|184.16|182.16|184.96|182.96|184.96|182.96|184.16|182.16|0
1654176690000|2022-06-02 13:31:30|184.56|182.56|184.96|182.96|184.96|182.96|184.56|182.56|0
1654176700000|2022-06-02 13:31:40|185.76|183.76|187.38|185.38|187.38|185.38|185.56|183.56|0
1654176710000|2022-06-02 13:31:50|186.87|184.87|187.38|185.38|187.98|185.98|186.77|184.77|0
1654176720000|2022-06-02 13:32:00|186.77|184.77|185.56|183.56|186.77|184.77|185.56|183.56|0
1654176730000|2022-06-02 13:32:10|185.96|183.96|186.16|184.16|186.16|184.16|185.96|183.96|0
1654176740000|2022-06-02 13:32:20|185.76|183.76|187.17|185.17|187.17|185.17|185.76|183.76|0
1654176750000|2022-06-02 13:32:30|188.18|186.18|187.98|185.98|188.18|186.18|187.58|185.58|0
1654176760000|2022-06-02 13:32:40|187.17|185.17|186.77|184.77|187.98|185.98|186.77|184.77|0
1654176770000|2022-06-02 13:32:50|186.37|184.37|184.76|182.76|186.57|184.57|184.76|182.76|0
1654176780000|2022-06-02 13:33:00|184.15|182.15|182.95|180.95|184.15|182.15|182.55|180.55|0
1654176790000|2022-06-02 13:33:10|183.26|181.26|181.95|179.95|183.26|181.26|181.95|179.95|0
1654176800000|2022-06-02 13:33:20|182.15|180.15|182.15|180.15|182.75|180.75|181.95|179.95|0
1654176810000|2022-06-02 13:33:30|182.35|180.35|184.55|182.55|184.55|182.55|182.35|180.35|0
1654176820000|2022-06-02 13:33:40|185.16|183.16|183.45|181.45|185.16|183.16|183.45|181.45|0
1654176830000|2022-06-02 13:33:50|183.15|181.15|181.95|179.95|183.15|181.15|181.95|179.95|0
1654176840000|2022-06-02 13:34:00|182.15|180.15|182.15|180.15|183.35|181.35|182.15|180.15|0
1654176850000|2022-06-02 13:34:10|182.35|180.35|181.75|179.75|182.35|180.35|181.75|179.75|0
1654176860000|2022-06-02 13:34:20|182.55|180.55|182.15|180.15|182.95|180.95|182.15|180.15|0
1654176870000|2022-06-02 13:34:30|182.35|180.35|181.55|179.55|182.35|180.35|181.55|179.55|0
1654176880000|2022-06-02 13:34:40|181.75|179.75|177.98|175.98|181.75|179.75|177.98|175.98|0
1654176890000|2022-06-02 13:34:50|178.57|176.57|178.18|176.18|178.57|176.57|178.18|176.18|0
1654176900000|2022-06-02 13:35:00|177.98|175.98|179.17|177.17|179.17|177.17|177.98|175.98|0
1654176910000|2022-06-02 13:35:10|179.36|177.36|183.55|181.55|183.55|181.55|178.97|176.97|0
1654176920000|2022-06-02 13:35:20|181.95|179.95|182.55|180.55|182.75|180.75|181.95|179.95|0
1654176930000|2022-06-02 13:35:30|183.15|181.15|184.35|182.35|184.66|182.66|183.15|181.15|0
1654176940000|2022-06-02 13:35:40|183.35|181.35|183.35|181.35|183.35|181.35|182.75|180.75|0
1654176950000|2022-06-02 13:35:50|182.95|180.95|182.95|180.95|183.45|181.45|182.95|180.95|0
1654176960000|2022-06-02 13:36:00|182.75|180.75|180.36|178.36|182.75|180.75|180.36|178.36|0
1654176970000|2022-06-02 13:36:10|180.66|178.66|181.55|179.55|181.55|179.55|180.66|178.66|0
1654176980000|2022-06-02 13:36:20|182.55|180.55|183.55|181.55|183.85|181.85|182.55|180.55|0
1654176990000|2022-06-02 13:36:30|183.65|181.65|185.15|183.15|185.56|183.56|183.65|181.65|0
1654177000000|2022-06-02 13:36:40|186.36|184.36|185.96|183.96|186.56|184.56|185.66|183.66|0
1654177010000|2022-06-02 13:36:50|190.92|188.92|190.21|188.21|190.92|188.92|190.21|188.21|0
1654177020000|2022-06-02 13:37:00|189.19|187.19|187.98|185.98|189.39|187.39|187.98|185.98|0
1654177030000|2022-06-02 13:37:10|187.57|185.57|187.57|185.57|188.99|186.99|187.57|185.57|0
1654177040000|2022-06-02 13:37:20|186.76|184.76|186.16|184.16|186.97|184.97|186.16|184.16|0
1654177050000|2022-06-02 13:37:30|185.35|183.35|184.75|182.75|185.35|183.35|184.75|182.75|0
1654177060000|2022-06-02 13:37:40|185.55|183.55|186.96|184.96|186.96|184.96|185.55|183.55|0
1654177070000|2022-06-02 13:37:50|186.56|184.56|184.55|182.55|186.56|184.56|184.55|182.55|0
1654177080000|2022-06-02 13:38:00|185.26|183.26|183.55|181.55|185.26|183.26|182.35|180.35|0
1654177090000|2022-06-02 13:38:10|183.95|181.95|184.75|182.75|184.75|182.75|183.95|181.95|0
1654177100000|2022-06-02 13:38:20|184.35|182.35|184.15|182.15|184.55|182.55|184.15|182.15|0
1654177110000|2022-06-02 13:38:30|183.95|181.95|184.55|182.55|184.95|182.95|183.65|181.65|0
1654177120000|2022-06-02 13:38:40|184.35|182.35|183.95|181.95|184.95|182.95|183.95|181.95|0
1654177130000|2022-06-02 13:38:50|183.14|181.14|183.75|181.75|183.75|181.75|183.14|181.14|0
1654177140000|2022-06-02 13:39:00|183.34|181.34|183.34|181.34|183.34|181.34|183.14|181.14|0
1654177150000|2022-06-02 13:39:10|182.74|180.74|183.34|181.34|183.34|181.34|182.74|180.74|0
1654177160000|2022-06-02 13:39:20|183.74|181.74|183.74|181.74|183.95|181.95|183.54|181.54|0
1654177170000|2022-06-02 13:39:30|184.05|182.05|182.94|180.94|184.35|182.35|182.94|180.94|0
1654177180000|2022-06-02 13:39:40|181.75|179.75|181.15|179.15|181.75|179.75|180.95|178.95|0
1654177190000|2022-06-02 13:39:50|181.55|179.55|181.35|179.35|181.55|179.55|180.55|178.55|0
1654177200000|2022-06-02 13:40:00|182.74|180.74|184.85|182.85|184.85|182.85|182.74|180.74|0
1654177210000|2022-06-02 13:40:10|185.55|183.55|186.16|184.16|186.36|184.36|185.55|183.55|0
1654177220000|2022-06-02 13:40:20|185.95|183.95|184.55|182.55|185.95|183.95|184.55|182.55|0
1654177230000|2022-06-02 13:40:30|183.94|181.94|184.75|182.75|184.75|182.75|183.94|181.94|0
1654177240000|2022-06-02 13:40:40|184.55|182.55|184.34|182.34|184.95|182.95|184.34|182.34|0
1654177250000|2022-06-02 13:40:50|183.54|181.54|183.54|181.54|183.54|181.54|183.54|181.54|0
1654177260000|2022-06-02 13:41:00|183.34|181.34|184.14|182.14|184.14|182.14|183.34|181.34|0
1654177270000|2022-06-02 13:41:10|184.75|182.75|186.15|184.15|186.15|184.15|184.75|182.75|0
1654177280000|2022-06-02 13:41:20|185.65|183.65|184.75|182.75|185.65|183.65|184.75|182.75|0
1654177290000|2022-06-02 13:41:30|184.34|182.34|184.54|182.54|184.54|182.54|184.34|182.34|0
1654177300000|2022-06-02 13:41:40|185.15|183.15|186.56|184.56|186.56|184.56|185.15|183.15|0
1654177310000|2022-06-02 13:41:50|187.36|185.36|185.75|183.75|187.36|185.36|185.75|183.75|0
1654177320000|2022-06-02 13:42:00|185.35|183.35|186.56|184.56|186.56|184.56|184.74|182.74|0
1654177330000|2022-06-02 13:42:10|186.76|184.76|185.35|183.35|187.16|185.16|185.35|183.35|0
1654177340000|2022-06-02 13:42:20|183.74|181.74|181.94|179.94|183.74|181.74|181.94|179.94|0
1654177350000|2022-06-02 13:42:30|182.74|180.74|181.54|179.54|182.74|180.74|181.54|179.54|0
1654177360000|2022-06-02 13:42:40|179.95|177.95|179.36|177.36|179.95|177.95|179.16|177.16|0
1654177370000|2022-06-02 13:42:50|178.67|176.67|178.47|176.47|179.16|177.16|178.47|176.47|0
1654177380000|2022-06-02 13:43:00|177.97|175.97|178.17|176.17|178.17|176.17|177.77|175.77|0
1654177390000|2022-06-02 13:43:10|178.96|176.96|179.55|177.55|180.35|178.35|178.96|176.96|0
1654177400000|2022-06-02 13:43:20|180.74|178.74|181.54|179.54|181.74|179.74|180.74|178.74|0
1654177410000|2022-06-02 13:43:30|181.14|179.14|181.34|179.34|181.34|179.34|180.94|178.94|0
1654177420000|2022-06-02 13:43:40|181.14|179.14|181.94|179.94|181.94|179.94|181.14|179.14|0
1654177430000|2022-06-02 13:43:50|181.74|179.74|180.65|178.65|181.74|179.74|180.65|178.65|0
1654177440000|2022-06-02 13:44:00|180.35|178.35|179.85|177.85|180.35|178.35|179.85|177.85|0
1654177450000|2022-06-02 13:44:10|179.35|177.35|181.34|179.34|181.34|179.34|179.35|177.35|0
1654177460000|2022-06-02 13:44:20|181.25|179.25|181.74|179.74|181.74|179.74|181.25|179.25|0
1654177470000|2022-06-02 13:44:30|181.54|179.54|181.14|179.14|181.94|179.94|180.94|178.94|0
1654177480000|2022-06-02 13:44:40|182.04|180.04|181.64|179.64|182.04|180.04|181.34|179.34|0
1654177490000|2022-06-02 13:44:50|181.34|179.34|179.95|177.95|181.34|179.34|179.95|177.95|0
1654177500000|2022-06-02 13:45:00|180.94|178.94|180.54|178.54|180.94|178.94|180.54|178.54|0
1654177510000|2022-06-02 13:45:10|180.15|178.15|179.75|177.75|180.94|178.94|179.75|177.75|0
1654177520000|2022-06-02 13:45:20|179.95|177.95|179.95|177.95|180.34|178.34|179.95|177.95|0
1654177530000|2022-06-02 13:45:30|180.15|178.15|181.14|179.14|181.14|179.14|179.35|177.35|0
1654177540000|2022-06-02 13:45:40|182.14|180.14|180.94|178.94|182.34|180.34|180.94|178.94|0
1654177550000|2022-06-02 13:45:50|181.34|179.34|181.54|179.54|182.14|180.14|181.34|179.34|0
1654177560000|2022-06-02 13:46:00|181.14|179.14|181.14|179.14|181.84|179.84|180.54|178.54|0
1654177570000|2022-06-02 13:46:10|182.14|180.14|183.14|181.14|183.14|181.14|182.14|180.14|0
1654177580000|2022-06-02 13:46:20|182.14|180.14|182.24|180.24|182.74|180.74|182.14|180.14|0
1654177590000|2022-06-02 13:46:30|182.44|180.44|183.94|181.94|183.94|181.94|182.44|180.44|0
1654177600000|2022-06-02 13:46:40|183.74|181.74|182.14|180.14|183.74|181.74|182.14|180.14|0
1654177610000|2022-06-02 13:46:50|181.94|179.94|181.94|179.94|182.14|180.14|181.94|179.94|0
1654177620000|2022-06-02 13:47:00|182.34|180.34|182.84|180.84|182.84|180.84|181.94|179.94|0
1654177630000|2022-06-02 13:47:10|183.13|181.13|182.73|180.73|183.13|181.13|182.73|180.73|0
1654177640000|2022-06-02 13:47:20|182.84|180.84|182.93|180.93|183.13|181.13|182.84|180.84|0
1654177650000|2022-06-02 13:47:30|182.13|180.13|183.04|181.04|183.13|181.13|182.13|180.13|0
1654177660000|2022-06-02 13:47:40|183.53|181.53|184.74|182.74|184.74|182.74|183.53|181.53|0
1654177670000|2022-06-02 13:47:50|185.24|183.24|184.44|182.44|185.24|183.24|184.24|182.24|0
1654177680000|2022-06-02 13:48:00|184.34|182.34|184.74|182.74|185.14|183.14|184.34|182.34|0
1654177690000|2022-06-02 13:48:10|185.14|183.14|187.36|185.36|187.36|185.36|184.74|182.74|0
1654177700000|2022-06-02 13:48:20|185.54|183.54|184.74|182.74|185.54|183.54|184.74|182.74|0
1654177710000|2022-06-02 13:48:30|184.13|182.13|183.93|181.93|184.13|182.13|183.04|181.04|0
1654177720000|2022-06-02 13:48:40|183.73|181.73|182.73|180.73|184.13|182.13|182.73|180.73|0
1654177730000|2022-06-02 13:48:50|182.33|180.33|182.93|180.93|182.93|180.93|181.73|179.73|0
1654177740000|2022-06-02 13:49:00|182.13|180.13|182.04|180.04|182.13|180.13|182.04|180.04|0
1654177750000|2022-06-02 13:49:10|180.94|178.94|180.94|178.94|181.34|179.34|180.74|178.74|0
1654177760000|2022-06-02 13:49:20|181.73|179.73|180.54|178.54|181.73|179.73|180.34|178.34|0
1654177770000|2022-06-02 13:49:30|180.14|178.14|178.55|176.55|180.14|178.14|178.55|176.55|0
1654177780000|2022-06-02 13:49:40|179.55|177.55|178.75|176.75|179.55|177.55|178.75|176.75|0
1654177790000|2022-06-02 13:49:50|178.55|176.55|178.16|176.16|178.55|176.55|178.16|176.16|0
1654177800000|2022-06-02 13:50:00|178.36|176.36|180.74|178.74|180.74|178.74|178.36|176.36|0
1654177810000|2022-06-02 13:50:10|179.35|177.35|179.54|177.54|179.54|177.54|179.35|177.35|0
1654177820000|2022-06-02 13:50:20|179.74|177.74|181.73|179.73|181.73|179.73|179.74|177.74|0
1654177830000|2022-06-02 13:50:30|181.53|179.53|181.73|179.73|182.53|180.53|181.44|179.44|0
1654177840000|2022-06-02 13:50:40|181.33|179.33|181.33|179.33|181.44|179.44|181.33|179.33|0
1654177850000|2022-06-02 13:50:50|181.13|179.13|179.54|177.54|181.13|179.13|179.54|177.54|0
1654177860000|2022-06-02 13:51:00|180.34|178.34|181.53|179.53|181.53|179.53|180.34|178.34|0
1654177870000|2022-06-02 13:51:10|181.64|179.64|181.53|179.53|182.33|180.33|181.53|179.53|0
1654177880000|2022-06-02 13:51:20|181.24|179.24|180.74|178.74|181.24|179.24|179.84|177.84|0
1654177890000|2022-06-02 13:51:30|180.93|178.93|181.13|179.13|181.53|179.53|180.93|178.93|0
1654177900000|2022-06-02 13:51:40|181.33|179.33|181.93|179.93|181.93|179.93|181.33|179.33|0
1654177910000|2022-06-02 13:51:50|181.73|179.73|182.73|180.73|182.73|180.73|181.73|179.73|0
1654177920000|2022-06-02 13:52:00|183.33|181.33|183.93|181.93|184.23|182.23|183.33|181.33|0
1654177930000|2022-06-02 13:52:10|184.53|182.53|183.13|181.13|184.53|182.53|183.13|181.13|0
1654177940000|2022-06-02 13:52:20|182.33|180.33|182.73|180.73|183.13|181.13|182.33|180.33|0
1654177950000|2022-06-02 13:52:30|182.93|180.93|182.13|180.13|183.33|181.33|182.13|180.13|0
1654177960000|2022-06-02 13:52:40|181.93|179.93|182.93|180.93|182.93|180.93|181.83|179.83|0
1654177970000|2022-06-02 13:52:50|182.73|180.73|184.73|182.73|184.73|182.73|182.73|180.73|0
1654177980000|2022-06-02 13:53:00|185.13|183.13|183.33|181.33|185.33|183.33|183.33|181.33|0
1654177990000|2022-06-02 13:53:10|183.13|181.13|183.93|181.93|183.93|181.93|183.13|181.13|0
1654178000000|2022-06-02 13:53:20|183.33|181.33|182.93|180.93|183.33|181.33|182.93|180.93|0
1654178010000|2022-06-02 13:53:30|182.53|180.53|182.33|180.33|182.53|180.53|181.93|179.93|0
1654178020000|2022-06-02 13:53:40|182.53|180.53|182.73|180.73|182.73|180.73|181.93|179.93|0
1654178030000|2022-06-02 13:53:50|182.13|180.13|182.53|180.53|182.53|180.53|181.63|179.63|0
1654178040000|2022-06-02 13:54:00|182.93|180.93|182.13|180.13|182.93|180.93|181.73|179.73|0
1654178050000|2022-06-02 13:54:10|182.33|180.33|182.33|180.33|182.73|180.73|182.33|180.33|0
1654178060000|2022-06-02 13:54:20|181.73|179.73|181.13|179.13|181.73|179.73|181.13|179.13|0
1654178070000|2022-06-02 13:54:30|182.13|180.13|183.53|181.53|183.53|181.53|181.93|179.93|0
1654178080000|2022-06-02 13:54:40|182.93|180.93|183.33|181.33|183.33|181.33|182.93|180.93|0
1654178090000|2022-06-02 13:54:50|182.93|180.93|183.93|181.93|183.93|181.93|182.93|180.93|0
1654178100000|2022-06-02 13:55:00|184.03|182.03|185.53|183.53|185.53|183.53|184.03|182.03|0
1654178110000|2022-06-02 13:55:10|185.73|183.73|185.53|183.53|185.73|183.73|185.13|183.13|0
1654178120000|2022-06-02 13:55:20|185.94|183.94|186.54|184.54|186.54|184.54|185.33|183.33|0
1654178130000|2022-06-02 13:55:30|186.74|184.74|188.16|186.16|188.16|186.16|186.74|184.74|0
1654178140000|2022-06-02 13:55:40|187.75|185.75|189.37|187.37|189.37|187.37|187.35|185.35|0
1654178150000|2022-06-02 13:55:50|190.39|188.39|190.8|188.8|190.8|188.8|190.39|188.39|0
1654178160000|2022-06-02 13:56:00|191|189|191.61|189.61|191.82|189.82|191|189|0
1654178170000|2022-06-02 13:56:10|192.02|190.02|193.04|191.04|193.04|191.04|192.02|190.02|0
1654178180000|2022-06-02 13:56:20|192.84|190.84|191.41|189.41|192.84|190.84|191.41|189.41|0
1654178190000|2022-06-02 13:56:30|190.8|188.8|190.59|188.59|191.2|189.2|190.59|188.59|0
1654178200000|2022-06-02 13:56:40|191|189|192.02|190.02|192.22|190.22|191|189|0
1654178210000|2022-06-02 13:56:50|191.61|189.61|190.39|188.39|191.61|189.61|190.39|188.39|0
1654178220000|2022-06-02 13:57:00|190.59|188.59|190.8|188.8|190.8|188.8|189.98|187.98|0
1654178230000|2022-06-02 13:57:10|191.2|189.2|190.59|188.59|191.41|189.41|190.59|188.59|0
1654178240000|2022-06-02 13:57:20|190.8|188.8|192.02|190.02|192.02|190.02|190.8|188.8|0
1654178250000|2022-06-02 13:57:30|191.72|189.72|192.63|190.63|192.63|190.63|191.72|189.72|0
1654178260000|2022-06-02 13:57:40|192.74|190.74|191.81|189.81|193.04|191.04|191.81|189.81|0
1654178270000|2022-06-02 13:57:50|191.61|189.61|191.41|189.41|191.61|189.61|190.9|188.9|0
1654178280000|2022-06-02 13:58:00|191|189|191.2|189.2|191.2|189.2|190.7|188.7|0
1654178290000|2022-06-02 13:58:10|191|189|190.59|188.59|191.41|189.41|190.59|188.59|0
1654178300000|2022-06-02 13:58:20|189.57|187.57|189.37|187.37|189.68|187.68|189.37|187.37|0
1654178310000|2022-06-02 13:58:30|188.96|186.96|189.17|187.17|189.17|187.17|188.56|186.56|0
1654178320000|2022-06-02 13:58:40|188.96|186.96|188.36|186.36|189.07|187.07|188.15|186.15|0
1654178330000|2022-06-02 13:58:50|188.15|186.15|188.76|186.76|188.96|186.96|188.15|186.15|0
1654178340000|2022-06-02 13:59:00|188.56|186.56|187.04|185.04|188.56|186.56|187.04|185.04|0
1654178350000|2022-06-02 13:59:10|187.14|185.14|185.93|183.93|187.14|185.14|185.93|183.93|0
1654178360000|2022-06-02 13:59:20|185.73|183.73|185.93|183.93|185.93|183.93|185.73|183.73|0
1654178370000|2022-06-02 13:59:30|186.04|184.04|185.73|183.73|186.54|184.54|185.73|183.73|0
1654178380000|2022-06-02 13:59:40|185.93|183.93|186.24|184.24|186.24|184.24|185.83|183.83|0
1654178390000|2022-06-02 13:59:50|186.84|184.84|186.24|184.24|186.84|184.84|186.24|184.24|0
1654178400000|2022-06-02 14:00:00|186.04|184.04|187.25|185.25|188.26|186.26|186.04|184.04|0
1654178410000|2022-06-02 14:00:10|186.84|184.84|188.15|186.15|188.15|186.15|186.84|184.84|0
1654178420000|2022-06-02 14:00:20|187.95|185.95|187.95|185.95|187.95|185.95|187.54|185.54|0
1654178430000|2022-06-02 14:00:30|188.35|186.35|187.54|185.54|189.17|187.17|187.54|185.54|0
1654178440000|2022-06-02 14:00:40|187.75|185.75|185.12|183.12|187.75|185.75|185.03|183.03|0
1654178450000|2022-06-02 14:00:50|184.72|182.72|182.72|180.72|184.72|182.72|182.72|180.72|0
1654178460000|2022-06-02 14:01:00|182.92|180.92|183.12|181.12|183.12|181.12|182.22|180.22|0
1654178470000|2022-06-02 14:01:10|182.92|180.92|181.52|179.52|182.92|180.92|181.52|179.52|0
1654178480000|2022-06-02 14:01:20|182.72|180.72|181.12|179.12|182.72|180.72|181.12|179.12|0
1654178490000|2022-06-02 14:01:30|180.33|178.33|179.04|177.04|180.33|178.33|179.04|177.04|0
1654178500000|2022-06-02 14:01:40|179.33|177.33|180.13|178.13|180.13|178.13|179.33|177.33|0
1654178510000|2022-06-02 14:01:50|180.32|178.32|180.92|178.92|180.92|178.92|180.32|178.32|0
1654178520000|2022-06-02 14:02:00|181.22|179.22|180.52|178.52|181.22|179.22|180.52|178.52|0
1654178530000|2022-06-02 14:02:10|180.32|178.32|180.32|178.32|180.72|178.72|180.32|178.32|0
1654178540000|2022-06-02 14:02:20|180.52|178.52|180.32|178.32|180.52|178.52|180.13|178.13|0
1654178550000|2022-06-02 14:02:30|180.13|178.13|179.13|177.13|180.13|178.13|178.93|176.93|0
1654178560000|2022-06-02 14:02:40|179.73|177.73|179.63|177.63|179.73|177.73|179.33|177.33|0
1654178570000|2022-06-02 14:02:50|180.32|178.32|180.12|178.12|180.32|178.32|180.12|178.12|0
1654178580000|2022-06-02 14:03:00|180.92|178.92|180.92|178.92|181.22|179.22|180.32|178.32|0
1654178590000|2022-06-02 14:03:10|181.32|179.32|182.52|180.52|182.52|180.52|181.32|179.32|0
1654178600000|2022-06-02 14:03:20|182.32|180.32|182.12|180.12|182.32|180.32|181.82|179.82|0
1654178610000|2022-06-02 14:03:30|182.32|180.32|182.52|180.52|182.52|180.52|182.32|180.32|0
1654178620000|2022-06-02 14:03:40|182.91|180.91|184.12|182.12|184.12|182.12|182.91|180.91|0
1654178630000|2022-06-02 14:03:50|183.52|181.52|183.52|181.52|184.32|182.32|183.52|181.52|0
1654178640000|2022-06-02 14:04:00|183.11|181.11|182.51|180.51|183.11|181.11|182.31|180.31|0
1654178650000|2022-06-02 14:04:10|182.91|180.91|184.32|182.32|184.32|182.32|182.91|180.91|0
1654178660000|2022-06-02 14:04:20|184.52|182.52|184.92|182.92|185.12|183.12|184.52|182.52|0
1654178670000|2022-06-02 14:04:30|184.52|182.52|184.32|182.32|184.52|182.52|184.32|182.32|0
1654178680000|2022-06-02 14:04:40|183.92|181.92|183.92|181.92|183.92|181.92|183.31|181.31|0
1654178690000|2022-06-02 14:04:50|182.71|180.71|183.71|181.71|183.71|181.71|182.71|180.71|0
1654178700000|2022-06-02 14:05:00|182.51|180.51|183.91|181.91|184.92|182.92|182.51|180.51|0
1654178710000|2022-06-02 14:05:10|184.12|182.12|184.42|182.42|184.52|182.52|183.91|181.91|0
1654178720000|2022-06-02 14:05:20|184.62|182.62|184.72|182.72|185.12|183.12|184.62|182.62|0
1654178730000|2022-06-02 14:05:30|184.52|182.52|183.49|181.49|184.52|182.52|183.49|181.49|0
1654178740000|2022-06-02 14:05:40|183.9|181.9|184.1|182.1|184.1|182.1|183.49|181.49|0
1654178750000|2022-06-02 14:05:50|183.9|181.9|185.61|183.61|185.61|183.61|183.9|181.9|0
1654178760000|2022-06-02 14:06:00|184.8|182.8|185.2|183.2|185.2|183.2|184.4|182.4|0
1654178770000|2022-06-02 14:06:10|185.4|183.4|185|183|185.4|183.4|185|183|0
1654178780000|2022-06-02 14:06:20|185.51|183.51|186.01|184.01|186.21|184.21|185.51|183.51|0
1654178790000|2022-06-02 14:06:30|185.61|183.61|184.6|182.6|185.81|183.81|184.6|182.6|0
1654178800000|2022-06-02 14:06:40|182.99|180.99|181.79|179.79|182.99|180.99|181.79|179.79|0
1654178810000|2022-06-02 14:06:50|181.19|179.19|181.39|179.39|181.39|179.39|181.19|179.19|0
1654178820000|2022-06-02 14:07:00|181.19|179.19|181.39|179.39|181.39|179.39|180.59|178.59|0
1654178830000|2022-06-02 14:07:10|182.39|180.39|182.39|180.39|182.39|180.39|181.99|179.99|0
1654178840000|2022-06-02 14:07:20|182.29|180.29|183.39|181.39|183.39|181.39|182.29|180.29|0
1654178850000|2022-06-02 14:07:30|183.19|181.19|182.39|180.39|183.19|181.19|182.39|180.39|0
1654178860000|2022-06-02 14:07:40|183.19|181.19|183.39|181.39|183.39|181.39|182.59|180.59|0
1654178870000|2022-06-02 14:07:50|183.19|181.19|182.79|180.79|183.19|181.19|182.49|180.49|0
1654178880000|2022-06-02 14:08:00|182.59|180.59|182.59|180.59|182.59|180.59|182.59|180.59|0
1654178890000|2022-06-02 14:08:10|182.79|180.79|183.59|181.59|183.59|181.59|182.59|180.59|0
1654178900000|2022-06-02 14:08:20|183.99|181.99|186.01|184.01|186.01|184.01|183.99|181.99|0
1654178910000|2022-06-02 14:08:30|185.6|183.6|185.71|183.71|186.01|184.01|185.6|183.6|0
1654178920000|2022-06-02 14:08:40|185.2|183.2|185.6|183.6|185.8|183.8|185.2|183.2|0
1654178930000|2022-06-02 14:08:50|185.71|183.71|185.91|183.91|185.91|183.91|185.71|183.71|0
1654178940000|2022-06-02 14:09:00|186.21|184.21|188.23|186.23|188.23|186.23|185.8|183.8|0
1654178950000|2022-06-02 14:09:10|187.42|185.42|186.81|184.81|187.42|185.42|186.52|184.52|0
1654178960000|2022-06-02 14:09:20|186.41|184.41|185.2|183.2|186.41|184.41|185.2|183.2|0
1654178970000|2022-06-02 14:09:30|184.8|182.8|184.39|182.39|184.8|182.8|183.79|181.79|0
1654178980000|2022-06-02 14:09:40|184.59|182.59|185.2|183.2|185.2|183.2|184.59|182.59|0
1654178990000|2022-06-02 14:09:50|185|183|185.6|183.6|186.21|184.21|185|183|0
1654179000000|2022-06-02 14:10:00|184.79|182.79|183.99|181.99|185.5|183.5|183.99|181.99|0
1654179010000|2022-06-02 14:10:10|183.69|181.69|182.98|180.98|183.69|181.69|182.98|180.98|0
1654179020000|2022-06-02 14:10:20|182.78|180.78|183.69|181.69|183.69|181.69|182.78|180.78|0
1654179030000|2022-06-02 14:10:30|184.79|182.79|184.59|182.59|184.79|182.79|184.59|182.59|0
1654179040000|2022-06-02 14:10:40|183.59|181.59|182.58|180.58|183.59|181.59|182.58|180.58|0
1654179050000|2022-06-02 14:10:50|181.98|179.98|182.89|180.89|182.89|180.89|181.78|179.78|0
1654179060000|2022-06-02 14:11:00|182.38|180.38|181.38|179.38|182.38|180.38|181.18|179.18|0
1654179070000|2022-06-02 14:11:10|181.58|179.58|180.09|178.09|181.58|179.58|180.09|178.09|0
1654179080000|2022-06-02 14:11:20|179.89|177.89|179.19|177.19|179.89|177.89|178.99|176.99|0
1654179090000|2022-06-02 14:11:30|179.59|177.59|180.49|178.49|180.98|178.98|179.59|177.59|0
1654179100000|2022-06-02 14:11:40|179.59|177.59|178.79|176.79|179.59|177.59|178.79|176.79|0
1654179110000|2022-06-02 14:11:50|179.59|177.59|179.29|177.29|179.59|177.59|178.59|176.59|0
1654179120000|2022-06-02 14:12:00|179.78|177.78|179.19|177.19|179.78|177.78|178.99|176.99|0
1654179130000|2022-06-02 14:12:10|178.79|176.79|178.1|176.1|178.89|176.89|177.6|175.6|0
1654179140000|2022-06-02 14:12:20|178.39|176.39|177.6|175.6|178.39|176.39|177.6|175.6|0
1654179150000|2022-06-02 14:12:30|177.8|175.8|177.6|175.6|177.8|175.8|177.6|175.6|0
1654179160000|2022-06-02 14:12:40|177.8|175.8|177.2|175.2|177.8|175.8|177.2|175.2|0
1654179170000|2022-06-02 14:12:50|176.02|174.02|175.43|173.43|176.02|174.02|175.23|173.23|0
1654179180000|2022-06-02 14:13:00|174.84|172.84|172.68|170.68|175.43|173.43|172.68|170.68|0
1654179190000|2022-06-02 14:13:10|172.48|170.48|171.51|169.51|172.48|170.48|171.51|169.51|0
1654179200000|2022-06-02 14:13:20|171.9|169.9|171.31|169.31|171.9|169.9|171.12|169.12|0
1654179210000|2022-06-02 14:13:30|170.92|168.92|170.73|168.73|171.12|169.12|170.34|168.34|0
1654179220000|2022-06-02 14:13:40|170.53|168.53|168.79|166.79|170.53|168.53|168.79|166.79|0
1654179230000|2022-06-02 14:13:50|168.98|166.98|168.21|166.21|168.98|166.98|168.01|166.01|0
1654179240000|2022-06-02 14:14:00|168.01|166.01|168.4|166.4|168.4|166.4|167.63|165.63|0
1654179250000|2022-06-02 14:14:10|168.59|166.59|168.98|166.98|169.17|167.17|168.59|166.59|0
1654179260000|2022-06-02 14:14:20|168.79|166.79|167.82|165.82|168.79|166.79|167.63|165.63|0
1654179270000|2022-06-02 14:14:30|168.01|166.01|168.59|166.59|168.59|166.59|168.01|166.01|0
1654179280000|2022-06-02 14:14:40|168.79|166.79|169.37|167.37|169.56|167.56|168.79|166.79|0
1654179290000|2022-06-02 14:14:50|169.56|167.56|168.79|166.79|169.56|167.56|168.59|166.59|0
1654179300000|2022-06-02 14:15:00|170.14|168.14|169.66|167.66|170.44|168.44|169.66|167.66|0
1654179310000|2022-06-02 14:15:10|168.98|166.98|170.14|168.14|170.14|168.14|168.98|166.98|0
1654179320000|2022-06-02 14:15:20|170.53|168.53|170.73|168.73|171.31|169.31|170.53|168.53|0
1654179330000|2022-06-02 14:15:30|171.02|169.02|171.41|169.41|171.41|169.41|171.02|169.02|0
1654179340000|2022-06-02 14:15:40|171.11|169.11|172.09|170.09|172.09|170.09|171.11|169.11|0
1654179350000|2022-06-02 14:15:50|171.7|169.7|171.7|169.7|172.09|170.09|171.7|169.7|0
1654179360000|2022-06-02 14:16:00|172.09|170.09|172.68|170.68|172.68|170.68|171.7|169.7|0
1654179370000|2022-06-02 14:16:10|171.89|169.89|171.89|169.89|171.89|169.89|171.7|169.7|0
1654179380000|2022-06-02 14:16:20|172.28|170.28|170.92|168.92|172.28|170.28|170.92|168.92|0
1654179390000|2022-06-02 14:16:30|171.31|169.31|170.72|168.72|171.31|169.31|170.53|168.53|0
1654179400000|2022-06-02 14:16:40|170.53|168.53|169.95|167.95|170.53|168.53|169.95|167.95|0
1654179410000|2022-06-02 14:16:50|170.34|168.34|170.33|168.33|170.72|168.72|169.95|167.95|0
1654179420000|2022-06-02 14:17:00|170.14|168.14|170.53|168.53|171.31|169.31|170.14|168.14|0
1654179430000|2022-06-02 14:17:10|170.14|168.14|171.7|169.7|171.7|169.7|170.14|168.14|0
1654179440000|2022-06-02 14:17:20|171.31|169.31|172.67|170.67|172.67|170.67|171.31|169.31|0
1654179450000|2022-06-02 14:17:30|173.06|171.06|173.26|171.26|173.26|171.26|173.06|171.06|0
1654179460000|2022-06-02 14:17:40|172.48|170.48|171.11|169.11|172.48|170.48|171.11|169.11|0
1654179470000|2022-06-02 14:17:50|170.92|168.92|171.89|169.89|171.89|169.89|170.92|168.92|0
1654179480000|2022-06-02 14:18:00|171.41|169.41|173.85|171.85|173.85|171.85|171.41|169.41|0
1654179490000|2022-06-02 14:18:10|174.04|172.04|173.85|171.85|174.04|172.04|173.46|171.46|0
1654179500000|2022-06-02 14:18:20|173.65|171.65|173.85|171.85|173.95|171.95|173.65|171.65|0
1654179510000|2022-06-02 14:18:30|173.56|171.56|173.46|171.46|173.85|171.85|173.46|171.46|0
1654179520000|2022-06-02 14:18:40|173.26|171.26|173.46|171.46|173.46|171.46|173.26|171.26|0
1654179530000|2022-06-02 14:18:50|173.65|171.65|174.44|172.44|174.63|172.63|173.65|171.65|0
1654179540000|2022-06-02 14:19:00|174.04|172.04|173.65|171.65|174.44|172.44|173.65|171.65|0
1654179550000|2022-06-02 14:19:10|173.85|171.85|174.83|172.83|174.83|172.83|173.85|171.85|0
1654179560000|2022-06-02 14:19:20|174.44|172.44|175.03|173.03|175.03|173.03|174.44|172.44|0
1654179570000|2022-06-02 14:19:30|175.22|173.22|174.83|172.83|175.22|173.22|174.83|172.83|0
1654179580000|2022-06-02 14:19:40|175.22|173.22|177.79|175.79|177.79|175.79|175.22|173.22|0
1654179590000|2022-06-02 14:19:50|180.37|178.37|180.37|178.37|180.57|178.57|180.17|178.17|0
1654179600000|2022-06-02 14:20:00|179.97|177.97|180.17|178.17|180.17|178.17|179.18|177.18|0
1654179610000|2022-06-02 14:20:10|179.77|177.77|177.59|175.59|179.77|177.77|177.59|175.59|0
1654179620000|2022-06-02 14:20:20|177.79|175.79|178.38|176.38|178.38|176.38|177.79|175.79|0
1654179630000|2022-06-02 14:20:30|178.18|176.18|178.78|176.78|178.78|176.78|178.18|176.18|0
1654179640000|2022-06-02 14:20:40|178.58|176.58|177.39|175.39|178.58|176.58|177.39|175.39|0
1654179650000|2022-06-02 14:20:50|177.59|175.59|178.29|176.29|178.78|176.78|177.59|175.59|0
1654179660000|2022-06-02 14:21:00|178.98|176.98|181.37|179.37|181.37|179.37|178.78|176.78|0
1654179670000|2022-06-02 14:21:10|182.37|180.37|181.37|179.37|182.97|180.97|181.37|179.37|0
1654179680000|2022-06-02 14:21:20|183.17|181.17|185.99|183.99|185.99|183.99|183.17|181.17|0
1654179690000|2022-06-02 14:21:30|187.21|185.21|187.61|185.61|187.61|185.61|186.19|184.19|0
1654179700000|2022-06-02 14:21:40|187|185|185.18|183.18|187|185|185.18|183.18|0
1654179710000|2022-06-02 14:21:50|185.39|183.39|187.61|185.61|187.61|185.61|185.39|183.39|0
1654179720000|2022-06-02 14:22:00|187.21|185.21|188.83|186.83|188.83|186.83|187.21|185.21|0
1654179730000|2022-06-02 14:22:10|188.22|186.22|188.02|186.02|188.22|186.22|187.61|185.61|0
1654179740000|2022-06-02 14:22:20|187.61|185.61|185.99|183.99|187.61|185.61|185.99|183.99|0
1654179750000|2022-06-02 14:22:30|185.38|183.38|185.69|183.69|185.99|183.99|185.38|183.38|0
1654179760000|2022-06-02 14:22:40|185.38|183.38|185.79|183.79|185.79|183.79|185.29|183.29|0
1654179770000|2022-06-02 14:22:50|184.98|182.98|185.99|183.99|185.99|183.99|184.98|182.98|0
1654179780000|2022-06-02 14:23:00|186.39|184.39|186.19|184.19|186.39|184.39|186.1|184.1|0
1654179790000|2022-06-02 14:23:10|187.41|185.41|186.19|184.19|187.41|185.41|186.19|184.19|0
1654179800000|2022-06-02 14:23:20|187.61|185.61|188.01|186.01|188.22|186.22|187.61|185.61|0
1654179810000|2022-06-02 14:23:30|187.81|185.81|187.61|185.61|187.81|185.81|187.41|185.41|0
1654179820000|2022-06-02 14:23:40|188.32|186.32|188.01|186.01|188.32|186.32|188.01|186.01|0
1654179830000|2022-06-02 14:23:50|188.42|186.42|191.48|189.48|191.68|189.68|188.42|186.42|0
1654179840000|2022-06-02 14:24:00|192.91|190.91|192.2|190.2|193.12|191.12|192.2|190.2|0
1654179850000|2022-06-02 14:24:10|192.91|190.91|192.3|190.3|192.91|190.91|192.3|190.3|0
1654179860000|2022-06-02 14:24:20|190.46|188.46|190.46|188.46|190.46|188.46|189.84|187.84|0
1654179870000|2022-06-02 14:24:30|190.25|188.25|190.86|188.86|190.86|188.86|190.25|188.25|0
1654179880000|2022-06-02 14:24:40|190.46|188.46|191.18|189.18|191.27|189.27|190.46|188.46|0
1654179890000|2022-06-02 14:24:50|190.77|188.77|192.09|190.09|192.09|190.09|190.77|188.77|0
1654179900000|2022-06-02 14:25:00|192.71|190.71|192.09|190.09|192.91|190.91|192.09|190.09|0
1654179910000|2022-06-02 14:25:10|191.89|189.89|191.89|189.89|191.89|189.89|191.27|189.27|0
1654179920000|2022-06-02 14:25:20|192.09|190.09|191.27|189.27|192.09|190.09|191.07|189.07|0
1654179930000|2022-06-02 14:25:30|191.68|189.68|190.86|188.86|191.68|189.68|190.86|188.86|0
1654179940000|2022-06-02 14:25:40|191.07|189.07|190.86|188.86|191.07|189.07|190.86|188.86|0
1654179950000|2022-06-02 14:25:50|190.45|188.45|191.07|189.07|191.07|189.07|189.64|187.64|0
1654179960000|2022-06-02 14:26:00|190.86|188.86|191.27|189.27|191.89|189.89|190.86|188.86|0
1654179970000|2022-06-02 14:26:10|190.86|188.86|188.52|186.52|190.86|188.86|188.52|186.52|0
1654179980000|2022-06-02 14:26:20|188.73|186.73|189.43|187.43|189.43|187.43|188.73|186.73|0
1654179990000|2022-06-02 14:26:30|189.64|187.64|188.82|186.82|189.64|187.64|188.82|186.82|0
1654180000000|2022-06-02 14:26:40|189.43|187.43|190.05|188.05|190.05|188.05|189.43|187.43|0
1654180010000|2022-06-02 14:26:50|189.54|187.54|189.34|187.34|189.54|187.54|189.03|187.03|0
1654180020000|2022-06-02 14:27:00|189.43|187.43|190.86|188.86|191.07|189.07|189.43|187.43|0
1654180030000|2022-06-02 14:27:10|191.48|189.48|192.7|190.7|192.7|190.7|191.48|189.48|0
1654180040000|2022-06-02 14:27:20|192.09|190.09|192.29|190.29|192.4|190.4|191.88|189.88|0
1654180050000|2022-06-02 14:27:30|192.5|190.5|193.11|191.11|193.11|191.11|192.5|190.5|0
1654180060000|2022-06-02 14:27:40|194.76|192.76|195.17|193.17|195.17|193.17|194.76|192.76|0
1654180070000|2022-06-02 14:27:50|194.45|192.45|192.5|190.5|194.45|192.45|192.5|190.5|0
1654180080000|2022-06-02 14:28:00|193.02|191.02|194.55|192.55|194.55|192.55|193.02|191.02|0
1654180090000|2022-06-02 14:28:10|194.66|192.66|193.32|191.32|194.66|192.66|193.32|191.32|0
1654180100000|2022-06-02 14:28:20|192.7|190.7|192.6|190.6|192.7|190.7|192.5|190.5|0
1654180110000|2022-06-02 14:28:30|192.09|190.09|191.27|189.27|192.09|190.09|191.06|189.06|0
1654180120000|2022-06-02 14:28:40|190.66|188.66|191.27|189.27|191.27|189.27|190.66|188.66|0
1654180130000|2022-06-02 14:28:50|191.06|189.06|191.68|189.68|191.68|189.68|191.06|189.06|0
1654180140000|2022-06-02 14:29:00|191.47|189.47|190.04|188.04|191.47|189.47|190.04|188.04|0
1654180150000|2022-06-02 14:29:10|189.64|187.64|190.15|188.15|190.25|188.25|189.64|187.64|0
1654180160000|2022-06-02 14:29:20|188.82|186.82|188.82|186.82|189.23|187.23|188.82|186.82|0
1654180170000|2022-06-02 14:29:30|189.23|187.23|188.62|186.62|189.43|187.43|188.62|186.62|0
1654180180000|2022-06-02 14:29:40|188.82|186.82|189.54|187.54|189.54|187.54|188.52|186.52|0
1654180190000|2022-06-02 14:29:50|189.84|187.84|188.01|186.01|189.84|187.84|188.01|186.01|0
1654180200000|2022-06-02 14:30:00|188.11|186.11|187.8|185.8|188.41|186.41|187.8|185.8|0
1654180210000|2022-06-02 14:30:10|187.71|185.71|188.93|186.93|188.93|186.93|187.71|185.71|0
1654180220000|2022-06-02 14:30:20|190.45|188.45|189.54|187.54|190.45|188.45|189.54|187.54|0
1654180230000|2022-06-02 14:30:30|188.62|186.62|185.78|183.78|188.62|186.62|185.38|183.38|0
1654180240000|2022-06-02 14:30:40|184.97|182.97|185.58|183.58|185.58|183.58|184.97|182.97|0
1654180250000|2022-06-02 14:30:50|185.78|183.78|185.17|183.17|185.78|183.78|185.17|183.17|0
1654180260000|2022-06-02 14:31:00|184.57|182.57|185.98|183.98|186.09|184.09|184.57|182.57|0
1654180270000|2022-06-02 14:31:10|186.39|184.39|184.57|182.57|186.39|184.39|184.57|182.57|0
1654180280000|2022-06-02 14:31:20|184.37|182.37|182.96|180.96|184.37|182.37|182.96|180.96|0
1654180290000|2022-06-02 14:31:30|183.36|181.36|184.57|182.57|184.57|182.57|183.36|181.36|0
1654180300000|2022-06-02 14:31:40|184.77|182.77|185.37|183.37|185.37|183.37|184.77|182.77|0
1654180310000|2022-06-02 14:31:50|185.78|183.78|185.37|183.37|185.78|183.78|184.77|182.77|0
1654180320000|2022-06-02 14:32:00|186.08|184.08|186.29|184.29|186.29|184.29|185.78|183.78|0
1654180330000|2022-06-02 14:32:10|186.99|184.99|185.37|183.37|186.99|184.99|185.37|183.37|0
1654180340000|2022-06-02 14:32:20|184.57|182.57|184.97|182.97|184.97|182.97|184.37|182.37|0
1654180350000|2022-06-02 14:32:30|185.98|183.98|185.98|183.98|185.98|183.98|185.37|183.37|0
1654180360000|2022-06-02 14:32:40|186.79|184.79|186.79|184.79|186.79|184.79|186.49|184.49|0
1654180370000|2022-06-02 14:32:50|186.29|184.29|187.6|185.6|187.6|185.6|186.18|184.18|0
1654180380000|2022-06-02 14:33:00|188|186|186.99|184.99|188.21|186.21|186.99|184.99|0
1654180390000|2022-06-02 14:33:10|186.59|184.59|185.78|183.78|186.79|184.79|185.78|183.78|0
1654180400000|2022-06-02 14:33:20|185.57|183.57|185.98|183.98|186.58|184.58|185.57|183.57|0
1654180410000|2022-06-02 14:33:30|186.38|184.38|186.58|184.58|186.58|184.58|185.78|183.78|0
1654180420000|2022-06-02 14:33:40|186.18|184.18|186.38|184.38|186.38|184.38|185.78|183.78|0
1654180430000|2022-06-02 14:33:50|185.78|183.78|185.48|183.48|185.78|183.78|184.97|182.97|0
1654180440000|2022-06-02 14:34:00|184.57|182.57|183.16|181.16|184.77|182.77|183.16|181.16|0
1654180450000|2022-06-02 14:34:10|182.96|180.96|183.16|181.16|183.16|181.16|182.76|180.76|0
1654180460000|2022-06-02 14:34:20|182.46|180.46|181.15|179.15|182.46|180.46|181.15|179.15|0
1654180470000|2022-06-02 14:34:30|181.35|179.35|180.55|178.55|181.35|179.35|180.55|178.55|0
1654180480000|2022-06-02 14:34:40|181.35|179.35|181.75|179.75|181.75|179.75|181.15|179.15|0
1654180490000|2022-06-02 14:34:50|182.35|180.35|182.55|180.55|182.66|180.66|182.15|180.15|0
1654180500000|2022-06-02 14:35:00|183.46|181.46|185.17|183.17|185.17|183.17|183.46|181.46|0
1654180510000|2022-06-02 14:35:10|184.56|182.56|184.56|182.56|185.17|183.17|184.56|182.56|0
1654180520000|2022-06-02 14:35:20|184.97|182.97|183.66|181.66|184.97|182.97|183.66|181.66|0
1654180530000|2022-06-02 14:35:30|183.56|181.56|182.15|180.15|183.56|181.56|182.15|180.15|0
1654180540000|2022-06-02 14:35:40|182.35|180.35|181.15|179.15|182.35|180.35|180.75|178.75|0
1654180550000|2022-06-02 14:35:50|181.26|179.26|182.15|180.15|182.15|180.15|181.26|179.26|0
1654180560000|2022-06-02 14:36:00|182.35|180.35|181.95|179.95|182.35|180.35|181.55|179.55|0
1654180570000|2022-06-02 14:36:10|183.15|181.15|184.76|182.76|184.76|182.76|183.15|181.15|0
1654180580000|2022-06-02 14:36:20|185.27|183.27|185.17|183.17|185.37|183.37|185.17|183.17|0
1654180590000|2022-06-02 14:36:30|185.57|183.57|184.97|182.97|185.57|183.57|184.56|182.56|0
1654180600000|2022-06-02 14:36:40|183.76|181.76|183.56|181.56|183.96|181.96|183.56|181.56|0
1654180610000|2022-06-02 14:36:50|181.95|179.95|182.95|180.95|182.95|180.95|181.95|179.95|0
1654180620000|2022-06-02 14:37:00|183.35|181.35|183.96|181.96|184.36|182.36|183.35|181.35|0
1654180630000|2022-06-02 14:37:10|184.16|182.16|185.97|183.97|185.97|183.97|184.16|182.16|0
1654180640000|2022-06-02 14:37:20|185.77|183.77|185.17|183.17|185.77|183.77|185.17|183.17|0
1654180650000|2022-06-02 14:37:30|184.76|182.76|185.07|183.07|185.07|183.07|184.16|182.16|0
1654180660000|2022-06-02 14:37:40|185.17|183.17|184.96|182.96|185.17|183.17|184.76|182.76|0
1654180670000|2022-06-02 14:37:50|185.37|183.37|183.76|181.76|185.37|183.37|183.76|181.76|0
1654180680000|2022-06-02 14:38:00|183.86|181.86|183.35|181.35|183.86|181.86|182.95|180.95|0
1654180690000|2022-06-02 14:38:10|183.15|181.15|182.05|180.05|183.15|181.15|182.05|180.05|0
1654180700000|2022-06-02 14:38:20|182.25|180.25|181.95|179.95|182.75|180.75|181.85|179.85|0
1654180710000|2022-06-02 14:38:30|181.45|179.45|180.75|178.75|181.45|179.45|180.75|178.75|0
1654180720000|2022-06-02 14:38:40|180.65|178.65|180.55|178.55|180.65|178.65|180.55|178.55|0
1654180730000|2022-06-02 14:38:50|180.35|178.35|180.25|178.25|180.35|178.35|179.75|177.75|0
1654180740000|2022-06-02 14:39:00|181.55|179.55|181.95|179.95|182.15|180.15|181.55|179.55|0
1654180750000|2022-06-02 14:39:10|181.35|179.35|182.15|180.15|182.35|180.35|181.35|179.35|0
1654180760000|2022-06-02 14:39:20|182.25|180.25|182.95|180.95|182.95|180.95|181.95|179.95|0
1654180770000|2022-06-02 14:39:30|182.35|180.35|181.15|179.15|182.35|180.35|181.15|179.15|0
1654180780000|2022-06-02 14:39:40|181.05|179.05|180.35|178.35|181.35|179.35|180.35|178.35|0
1654180790000|2022-06-02 14:39:50|180.55|178.55|180.65|178.65|180.65|178.65|180.15|178.15|0
1654180800000|2022-06-02 14:40:00|179.95|177.95|179.15|177.15|179.95|177.95|179.15|177.15|0
1654180810000|2022-06-02 14:40:10|179.26|177.26|180.05|178.05|180.05|178.05|178.16|176.16|0
1654180820000|2022-06-02 14:40:20|180.75|178.75|179.65|177.65|180.75|178.75|179.65|177.65|0
1654180830000|2022-06-02 14:40:30|180.15|178.15|181.35|179.35|181.35|179.35|180.15|178.15|0
1654180840000|2022-06-02 14:40:40|181.75|179.75|181.95|179.95|182.35|180.35|181.55|179.55|0
1654180850000|2022-06-02 14:40:50|181.55|179.55|181.85|179.85|181.85|179.85|181.05|179.05|0
1654180860000|2022-06-02 14:41:00|181.95|179.95|181.75|179.75|181.95|179.95|181.75|179.75|0
1654180870000|2022-06-02 14:41:10|182.55|180.55|182.55|180.55|182.55|180.55|181.75|179.75|0
1654180880000|2022-06-02 14:41:20|182.15|180.15|181.95|179.95|183.05|181.05|181.95|179.95|0
1654180890000|2022-06-02 14:41:30|181.55|179.55|182.15|180.15|182.15|180.15|181.35|179.35|0
1654180900000|2022-06-02 14:41:40|181.35|179.35|181.75|179.75|181.75|179.75|181.15|179.15|0
1654180910000|2022-06-02 14:41:50|181.25|179.25|181.25|179.25|181.35|179.35|181.25|179.25|0
1654180920000|2022-06-02 14:42:00|181.15|179.15|178.95|176.95|181.15|179.15|178.95|176.95|0
1654180930000|2022-06-02 14:42:10|179.35|177.35|179.35|177.35|179.35|177.35|178.75|176.75|0
1654180940000|2022-06-02 14:42:20|179.55|177.55|179.25|177.25|179.75|177.75|179.15|177.15|0
1654180950000|2022-06-02 14:42:30|178.95|176.95|178.26|176.26|178.95|176.95|178.16|176.16|0
1654180960000|2022-06-02 14:42:40|178.36|176.36|179.75|177.75|179.75|177.75|178.36|176.36|0
1654180970000|2022-06-02 14:42:50|179.95|177.95|180.54|178.54|180.54|178.54|179.95|177.95|0
1654180980000|2022-06-02 14:43:00|181.14|179.14|180.15|178.15|181.14|179.14|179.95|177.95|0
1654180990000|2022-06-02 14:43:10|179.75|177.75|179.95|177.95|179.95|177.95|179.55|177.55|0
1654181000000|2022-06-02 14:43:20|179.35|177.35|178.75|176.75|179.35|177.35|178.16|176.16|0
1654181010000|2022-06-02 14:43:30|177.76|175.76|178.16|176.16|178.16|176.16|177.76|175.76|0
1654181020000|2022-06-02 14:43:40|178.66|176.66|178.75|176.75|178.75|176.75|178.55|176.55|0
1654181030000|2022-06-02 14:43:50|178.95|176.95|179.35|177.35|179.55|177.55|178.95|176.95|0
1654181040000|2022-06-02 14:44:00|180.14|178.14|180.34|178.34|180.54|178.54|180.14|178.14|0
1654181050000|2022-06-02 14:44:10|180.54|178.54|178.95|176.95|180.54|178.54|178.95|176.95|0
1654181060000|2022-06-02 14:44:20|178.55|176.55|177.56|175.56|178.55|176.55|177.56|175.56|0
1654181070000|2022-06-02 14:44:30|178.06|176.06|178.26|176.26|178.66|176.66|178.06|176.06|0
1654181080000|2022-06-02 14:44:40|178.75|176.75|178.55|176.55|178.75|176.75|178.35|176.35|0
1654181090000|2022-06-02 14:44:50|178.35|176.35|179.35|177.35|179.35|177.35|178.35|176.35|0
1654181100000|2022-06-02 14:45:00|179.65|177.65|180.14|178.14|180.14|178.14|179.55|177.55|0
1654181110000|2022-06-02 14:45:10|180.54|178.54|180.74|178.74|180.74|178.74|179.74|177.74|0
1654181120000|2022-06-02 14:45:20|181.94|179.94|181.24|179.24|181.94|179.94|181.24|179.24|0
1654181130000|2022-06-02 14:45:30|180.54|178.54|181.14|179.14|181.14|179.14|180.34|178.34|0
1654181140000|2022-06-02 14:45:40|180.94|178.94|180.54|178.54|180.94|178.94|180.54|178.54|0
1654181150000|2022-06-02 14:45:50|181.34|179.34|180.34|178.34|181.34|179.34|180.34|178.34|0
1654181160000|2022-06-02 14:46:00|181.24|179.24|181.54|179.54|181.54|179.54|181.24|179.24|0
1654181170000|2022-06-02 14:46:10|182.14|180.14|182.65|180.65|183.34|181.34|182.14|180.14|0
1654181180000|2022-06-02 14:46:20|182.34|180.34|181.14|179.14|182.34|180.34|181.14|179.14|0
1654181190000|2022-06-02 14:46:30|181.34|179.34|181.34|179.34|181.54|179.54|181.14|179.14|0
1654181200000|2022-06-02 14:46:40|180.94|178.94|179.74|177.74|180.94|178.94|179.74|177.74|0
1654181210000|2022-06-02 14:46:50|179.85|177.85|177.56|175.56|179.85|177.85|177.56|175.56|0
1654181220000|2022-06-02 14:47:00|176.77|174.77|177.36|175.36|177.36|175.36|176.57|174.57|0
1654181230000|2022-06-02 14:47:10|177.56|175.56|178.15|176.15|178.26|176.26|177.56|175.56|0
1654181240000|2022-06-02 14:47:20|177.56|175.56|177.76|175.76|177.76|175.76|177.07|175.07|0
1654181250000|2022-06-02 14:47:30|178.15|176.15|177.76|175.76|178.15|176.15|177.66|175.66|0
1654181260000|2022-06-02 14:47:40|177.95|175.95|178.15|176.15|178.35|176.35|177.95|175.95|0
1654181270000|2022-06-02 14:47:50|178.35|176.35|177.75|175.75|178.35|176.35|177.75|175.75|0
1654181280000|2022-06-02 14:48:00|177.36|175.36|176.87|174.87|177.66|175.66|176.87|174.87|0
1654181290000|2022-06-02 14:48:10|177.16|175.16|178.45|176.45|178.45|176.45|177.16|175.16|0
1654181300000|2022-06-02 14:48:20|178.25|176.25|178.15|176.15|178.75|176.75|178.15|176.15|0
1654181310000|2022-06-02 14:48:30|177.66|175.66|176.96|174.96|177.66|175.66|176.96|174.96|0
1654181320000|2022-06-02 14:48:40|177.36|175.36|176.17|174.17|177.75|175.75|176.17|174.17|0
1654181330000|2022-06-02 14:48:50|176.37|174.37|176.96|174.96|176.96|174.96|176.37|174.37|0
1654181340000|2022-06-02 14:49:00|176.37|174.37|176.67|174.67|176.76|174.76|176.37|174.37|0
1654181350000|2022-06-02 14:49:10|177.56|175.56|177.56|175.56|177.56|175.56|177.36|175.36|0
1654181360000|2022-06-02 14:49:20|177.26|175.26|177.55|175.55|177.95|175.95|177.26|175.26|0
1654181370000|2022-06-02 14:49:30|177.75|175.75|178.35|176.35|178.55|176.55|177.75|175.75|0
1654181380000|2022-06-02 14:49:40|178.94|176.94|178.35|176.35|179.14|177.14|178.35|176.35|0
1654181390000|2022-06-02 14:49:50|177.55|175.55|177.26|175.26|177.55|175.55|177.26|175.26|0
1654181400000|2022-06-02 14:50:00|177.75|175.75|177.75|175.75|177.75|175.75|177.16|175.16|0
1654181410000|2022-06-02 14:50:10|177.66|175.66|177.36|175.36|177.66|175.66|177.16|175.16|0
1654181420000|2022-06-02 14:50:20|176.96|174.96|178.74|176.74|178.74|176.74|176.96|174.96|0
1654181430000|2022-06-02 14:50:30|178.35|176.35|178.74|176.74|178.74|176.74|178.35|176.35|0
1654181440000|2022-06-02 14:50:40|178.55|176.55|178.15|176.15|178.55|176.55|177.85|175.85|0
1654181450000|2022-06-02 14:50:50|178.35|176.35|179.54|177.54|179.54|177.54|178.35|176.35|0
1654181460000|2022-06-02 14:51:00|180.14|178.14|179.14|177.14|180.14|178.14|179.14|177.14|0
1654181470000|2022-06-02 14:51:10|179.74|177.74|179.34|177.34|179.94|177.94|179.34|177.34|0
1654181480000|2022-06-02 14:51:20|179.74|177.74|178.94|176.94|179.74|177.74|178.54|176.54|0
1654181490000|2022-06-02 14:51:30|179.14|177.14|178.35|176.35|179.14|177.14|178.35|176.35|0
1654181500000|2022-06-02 14:51:40|178.15|176.15|177.95|175.95|178.45|176.45|177.95|175.95|0
1654181510000|2022-06-02 14:51:50|177.66|175.66|176.37|174.37|177.66|175.66|176.17|174.17|0
1654181520000|2022-06-02 14:52:00|176.17|174.17|177.06|175.06|177.06|175.06|176.17|174.17|0
1654181530000|2022-06-02 14:52:10|177.35|175.35|175.58|173.58|177.35|175.35|175.58|173.58|0
1654181540000|2022-06-02 14:52:20|175.38|173.38|176.56|174.56|176.76|174.76|175.38|173.38|0
1654181550000|2022-06-02 14:52:30|176.96|174.96|176.76|174.76|177.06|175.06|176.76|174.76|0
1654181560000|2022-06-02 14:52:40|177.16|175.16|176.96|174.96|177.16|175.16|176.96|174.96|0
1654181570000|2022-06-02 14:52:50|177.75|175.75|178.15|176.15|178.15|176.15|177.75|175.75|0
1654181580000|2022-06-02 14:53:00|178.54|176.54|177.75|175.75|178.54|176.54|177.75|175.75|0
1654181590000|2022-06-02 14:53:10|177.46|175.46|177.15|175.15|177.46|175.46|176.96|174.96|0
1654181600000|2022-06-02 14:53:20|177.35|175.35|177.55|175.55|177.55|175.55|177.35|175.35|0
1654181610000|2022-06-02 14:53:30|177.75|175.75|176.96|174.96|177.95|175.95|176.96|174.96|0
1654181620000|2022-06-02 14:53:40|176.76|174.76|176.76|174.76|176.76|174.76|176.56|174.56|0
1654181630000|2022-06-02 14:53:50|176.86|174.86|177.15|175.15|177.15|175.15|176.47|174.47|0
1654181640000|2022-06-02 14:54:00|176.56|174.56|176.76|174.76|176.76|174.76|176.17|174.17|0
1654181650000|2022-06-02 14:54:10|176.56|174.56|177.15|175.15|177.15|175.15|176.36|174.36|0
1654181660000|2022-06-02 14:54:20|176.86|174.86|177.95|175.95|177.95|175.95|176.86|174.86|0
1654181670000|2022-06-02 14:54:30|177.75|175.75|178.14|176.14|178.14|176.14|177.15|175.15|0
1654181680000|2022-06-02 14:54:40|178.44|176.44|177.35|175.35|178.44|176.44|177.35|175.35|0
1654181690000|2022-06-02 14:54:50|177.15|175.15|177.35|175.35|177.85|175.85|177.15|175.15|0
1654181700000|2022-06-02 14:55:00|177.15|175.15|175.57|173.57|177.15|175.15|175.57|173.57|0
1654181710000|2022-06-02 14:55:10|176.95|174.95|177.75|175.75|177.75|175.75|176.56|174.56|0
1654181720000|2022-06-02 14:55:20|177.94|175.94|177.15|175.15|177.94|175.94|177.15|175.15|0
1654181730000|2022-06-02 14:55:30|176.56|174.56|177.15|175.15|177.55|175.55|176.56|174.56|0
1654181740000|2022-06-02 14:55:40|176.95|174.95|175.97|173.97|176.95|174.95|175.77|173.77|0
1654181750000|2022-06-02 14:55:50|175.37|173.37|175.37|173.37|175.57|173.57|175.18|173.18|0
1654181760000|2022-06-02 14:56:00|174.98|172.98|174.19|172.19|174.98|172.98|174.19|172.19|0
1654181770000|2022-06-02 14:56:10|174.39|172.39|175.37|173.37|175.37|173.37|174.39|172.39|0
1654181780000|2022-06-02 14:56:20|175.77|173.77|176.36|174.36|176.75|174.75|175.77|173.77|0
1654181790000|2022-06-02 14:56:30|176.75|174.75|175.96|173.96|176.75|174.75|175.77|173.77|0
1654181800000|2022-06-02 14:56:40|175.77|173.77|176.66|174.66|176.66|174.66|175.37|173.37|0
1654181810000|2022-06-02 14:56:50|176.75|174.75|176.46|174.46|176.75|174.75|176.46|174.46|0
1654181820000|2022-06-02 14:57:00|177.55|175.55|177.74|175.74|178.34|176.34|177.55|175.55|0
1654181830000|2022-06-02 14:57:10|178.14|176.14|178.14|176.14|178.14|176.14|177.74|175.74|0
1654181840000|2022-06-02 14:57:20|177.94|175.94|177.55|175.55|177.94|175.94|177.35|175.35|0
1654181850000|2022-06-02 14:57:30|177.94|175.94|177.15|175.15|177.94|175.94|177.15|175.15|0
1654181860000|2022-06-02 14:57:40|177.45|175.45|177.54|175.54|177.54|175.54|177.35|175.35|0
1654181870000|2022-06-02 14:57:50|177.15|175.15|176.56|174.56|177.15|175.15|176.56|174.56|0
1654181880000|2022-06-02 14:58:00|175.96|173.96|176.56|174.56|176.75|174.75|175.96|173.96|0
1654181890000|2022-06-02 14:58:10|176.75|174.75|176.75|174.75|177.15|175.15|176.75|174.75|0
1654181900000|2022-06-02 14:58:20|176.36|174.36|175.77|173.77|176.36|174.36|175.77|173.77|0
1654181910000|2022-06-02 14:58:30|175.57|173.57|175.17|173.17|175.57|173.57|175.17|173.17|0
1654181920000|2022-06-02 14:58:40|174.78|172.78|174.58|172.58|174.98|172.98|174.58|172.58|0
1654181930000|2022-06-02 14:58:50|173.99|171.99|174.39|172.39|174.88|172.88|173.99|171.99|0
1654181940000|2022-06-02 14:59:00|174.1|172.1|174.78|172.78|174.78|172.78|173.99|171.99|0
1654181950000|2022-06-02 14:59:10|174.98|172.98|173.8|171.8|174.98|172.98|173.8|171.8|0
1654181960000|2022-06-02 14:59:20|173.99|171.99|173.6|171.6|173.99|171.99|173.6|171.6|0
1654181970000|2022-06-02 14:59:30|173.21|171.21|173.4|171.4|173.4|171.4|173.21|171.21|0
1654181980000|2022-06-02 14:59:40|173.21|171.21|172.82|170.82|173.4|171.4|172.82|170.82|0
1654181990000|2022-06-02 14:59:50|173.01|171.01|173.4|171.4|173.4|171.4|173.01|171.01|0
1654182000000|2022-06-02 15:00:00|173.21|171.21|173.99|171.99|174.78|172.78|173.21|171.21|0
1654182010000|2022-06-02 15:00:10|173.4|171.4|173.21|171.21|173.4|171.4|172.82|170.82|0
1654182020000|2022-06-02 15:00:20|173.6|171.6|173.6|171.6|173.99|171.99|173.6|171.6|0
1654182030000|2022-06-02 15:00:30|173.21|171.21|172.03|170.03|173.21|171.21|172.03|170.03|0
1654182040000|2022-06-02 15:00:40|172.42|170.42|171.64|169.64|172.42|170.42|171.64|169.64|0
1654182050000|2022-06-02 15:00:50|171.45|169.45|171.84|169.84|171.94|169.94|171.45|169.45|0
1654182060000|2022-06-02 15:01:00|171.25|169.25|171.25|169.25|171.45|169.45|171.25|169.25|0
1654182070000|2022-06-02 15:01:10|171.06|169.06|171.25|169.25|171.64|169.64|171.06|169.06|0
1654182080000|2022-06-02 15:01:20|170.86|168.86|171.25|169.25|171.25|169.25|170.86|168.86|0
1654182090000|2022-06-02 15:01:30|170.67|168.67|169.7|167.7|170.67|168.67|169.7|167.7|0
1654182100000|2022-06-02 15:01:40|170.28|168.28|170.47|168.47|170.47|168.47|170.28|168.28|0
1654182110000|2022-06-02 15:01:50|170.86|168.86|170.28|168.28|170.86|168.86|170.28|168.28|0
1654182120000|2022-06-02 15:02:00|169.89|167.89|168.92|166.92|170.28|168.28|168.73|166.73|0
1654182130000|2022-06-02 15:02:10|168.34|166.34|168.15|166.15|168.34|166.34|168.15|166.15|0
1654182140000|2022-06-02 15:02:20|168.05|166.05|167.76|165.76|168.05|166.05|167.57|165.57|0
1654182150000|2022-06-02 15:02:30|168.34|166.34|167.76|165.76|168.34|166.34|167.76|165.76|0
1654182160000|2022-06-02 15:02:40|167.57|165.57|166.99|164.99|167.57|165.57|166.99|164.99|0
1654182170000|2022-06-02 15:02:50|166.79|164.79|167.18|165.18|167.18|165.18|166.79|164.79|0
1654182180000|2022-06-02 15:03:00|166.99|164.99|167.09|165.09|167.09|165.09|166.6|164.6|0
1654182190000|2022-06-02 15:03:10|166.51|164.51|166.02|164.02|166.99|164.99|166.02|164.02|0
1654182200000|2022-06-02 15:03:20|166.22|164.22|165.26|163.26|166.22|164.22|165.26|163.26|0
1654182210000|2022-06-02 15:03:30|165.45|163.45|165.26|163.26|165.45|163.45|165.26|163.26|0
1654182220000|2022-06-02 15:03:40|164.68|162.68|165.45|163.45|165.45|163.45|164.68|162.68|0
1654182230000|2022-06-02 15:03:50|165.64|163.64|165.93|163.93|165.93|163.93|165.45|163.45|0
1654182240000|2022-06-02 15:04:00|165.83|163.83|165.83|163.83|166.22|164.22|165.83|163.83|0
1654182250000|2022-06-02 15:04:10|166.02|164.02|166.41|164.41|166.41|164.41|165.83|163.83|0
1654182260000|2022-06-02 15:04:20|166.51|164.51|166.21|164.21|166.51|164.51|166.21|164.21|0
1654182270000|2022-06-02 15:04:30|166.6|164.6|166.41|164.41|166.6|164.6|166.41|164.41|0
1654182280000|2022-06-02 15:04:40|166.6|164.6|165.45|163.45|166.6|164.6|165.45|163.45|0
1654182290000|2022-06-02 15:04:50|165.64|163.64|166.41|164.41|166.41|164.41|165.25|163.25|0
1654182300000|2022-06-02 15:05:00|166.21|164.21|166.21|164.21|166.51|164.51|166.02|164.02|0
1654182310000|2022-06-02 15:05:10|165.83|163.83|165.64|163.64|165.83|163.83|165.45|163.45|0
1654182320000|2022-06-02 15:05:20|165.55|163.55|166.21|164.21|166.41|164.41|165.55|163.55|0
1654182330000|2022-06-02 15:05:30|166.41|164.41|166.41|164.41|166.6|164.6|166.41|164.41|0
1654182340000|2022-06-02 15:05:40|166.6|164.6|166.98|164.98|166.98|164.98|166.6|164.6|0
1654182350000|2022-06-02 15:05:50|167.28|165.28|167.56|165.56|167.56|165.56|167.28|165.28|0
1654182360000|2022-06-02 15:06:00|167.75|165.75|166.79|164.79|167.85|165.85|166.79|164.79|0
1654182370000|2022-06-02 15:06:10|167.18|165.18|166.6|164.6|167.18|165.18|166.6|164.6|0
1654182380000|2022-06-02 15:06:20|166.98|164.98|166.6|164.6|167.17|165.17|166.6|164.6|0
1654182390000|2022-06-02 15:06:30|167.08|165.08|166.89|164.89|167.08|165.08|166.79|164.79|0
1654182400000|2022-06-02 15:06:40|166.31|164.31|166.98|164.98|166.98|164.98|166.31|164.31|0
1654182410000|2022-06-02 15:06:50|166.31|164.31|166.02|164.02|166.31|164.31|166.02|164.02|0
1654182420000|2022-06-02 15:07:00|166.31|164.31|166.21|164.21|166.6|164.6|166.21|164.21|0
1654182430000|2022-06-02 15:07:10|166.4|164.4|166.21|164.21|166.4|164.4|165.83|163.83|0
1654182440000|2022-06-02 15:07:20|166.4|164.4|166.4|164.4|166.6|164.6|166.4|164.4|0
1654182450000|2022-06-02 15:07:30|166.21|164.21|166.4|164.4|166.6|164.6|166.21|164.21|0
1654182460000|2022-06-02 15:07:40|166.02|164.02|166.4|164.4|166.4|164.4|166.02|164.02|0
1654182470000|2022-06-02 15:07:50|166.79|164.79|166.98|164.98|167.17|165.17|166.79|164.79|0
1654182480000|2022-06-02 15:08:00|166.02|164.02|165.83|163.83|166.21|164.21|165.83|163.83|0
1654182490000|2022-06-02 15:08:10|166.02|164.02|166.5|164.5|166.59|164.59|166.02|164.02|0
1654182500000|2022-06-02 15:08:20|166.59|164.59|166.21|164.21|166.59|164.59|166.21|164.21|0
1654182510000|2022-06-02 15:08:30|165.83|163.83|165.25|163.25|165.83|163.83|165.25|163.25|0
1654182520000|2022-06-02 15:08:40|165.06|163.06|164.67|162.67|165.16|163.16|164.67|162.67|0
1654182530000|2022-06-02 15:08:50|164.48|162.48|164.67|162.67|164.67|162.67|164.48|162.48|0
1654182540000|2022-06-02 15:09:00|165.25|163.25|165.25|163.25|165.44|163.44|165.25|163.25|0
1654182550000|2022-06-02 15:09:10|164.97|162.97|164.87|162.87|164.97|162.97|164.87|162.87|0
1654182560000|2022-06-02 15:09:20|165.16|163.16|164.48|162.48|165.16|163.16|164.48|162.48|0
1654182570000|2022-06-02 15:09:30|164.1|162.1|164.2|162.2|164.2|162.2|163.34|161.34|0
1654182580000|2022-06-02 15:09:40|164.29|162.29|164.86|162.86|165.25|163.25|164.29|162.29|0
1654182590000|2022-06-02 15:09:50|164.67|162.67|164.1|162.1|164.67|162.67|164.1|162.1|0
1654182600000|2022-06-02 15:10:00|163.72|161.72|163.72|161.72|164.1|162.1|163.72|161.72|0
1654182610000|2022-06-02 15:10:10|163.91|161.91|163.14|161.14|163.91|161.91|163.14|161.14|0
1654182620000|2022-06-02 15:10:20|162.57|160.57|162.57|160.57|162.57|160.57|162.19|160.19|0
1654182630000|2022-06-02 15:10:30|162.38|160.38|162.19|160.19|162.38|160.38|162.19|160.19|0
1654182640000|2022-06-02 15:10:40|162.1|160.1|160.68|158.68|162.1|160.1|160.3|158.3|0
1654182650000|2022-06-02 15:10:50|160.4|158.4|159.92|157.92|160.68|158.68|159.92|157.92|0
1654182660000|2022-06-02 15:11:00|159.73|157.73|159.35|157.35|159.73|157.73|159.35|157.35|0
1654182670000|2022-06-02 15:11:10|159.16|157.16|159.64|157.64|160.3|158.3|159.16|157.16|0
1654182680000|2022-06-02 15:11:20|160.11|158.11|161.76|159.76|161.76|159.76|160.11|158.11|0
1654182690000|2022-06-02 15:11:30|161.2|159.2|159.17|157.17|161.76|159.76|159.17|157.17|0
1654182700000|2022-06-02 15:11:40|159.36|157.36|157.82|155.82|159.36|157.36|157.82|155.82|0
1654182710000|2022-06-02 15:11:50|157.04|155.04|157.42|155.42|157.42|155.42|157.04|155.04|0
1654182720000|2022-06-02 15:12:00|157.23|155.23|156.85|154.85|157.23|155.23|156.85|154.85|0
1654182730000|2022-06-02 15:12:10|156.76|154.76|157.42|155.42|157.42|155.42|156.76|154.76|0
1654182740000|2022-06-02 15:12:20|156.85|154.85|157.04|155.04|157.04|155.04|156.66|154.66|0
1654182750000|2022-06-02 15:12:30|156.28|154.28|156.47|154.47|156.47|154.47|156.28|154.28|0
1654182760000|2022-06-02 15:12:40|156.28|154.28|156.28|154.28|156.28|154.28|156.19|154.19|0
1654182770000|2022-06-02 15:12:50|156.09|154.09|155.9|153.9|156.28|154.28|155.9|153.9|0
1654182780000|2022-06-02 15:13:00|156.09|154.09|155.71|153.71|156.09|154.09|155.71|153.71|0
1654182790000|2022-06-02 15:13:10|155.52|153.52|155.33|153.33|155.52|153.52|154.95|152.95|0
1654182800000|2022-06-02 15:13:20|155.14|153.14|155.52|153.52|155.52|153.52|155.14|153.14|0
1654182810000|2022-06-02 15:13:30|156.09|154.09|156.47|154.47|156.66|154.66|156.09|154.09|0
1654182820000|2022-06-02 15:13:40|156.66|154.66|156.85|154.85|156.85|154.85|156.66|154.66|0
1654182830000|2022-06-02 15:13:50|157.04|155.04|157.04|155.04|157.23|155.23|156.85|154.85|0
1654182840000|2022-06-02 15:14:00|156.85|154.85|156.95|154.95|157.42|155.42|156.85|154.85|0
1654182850000|2022-06-02 15:14:10|156.85|154.85|156.28|154.28|156.85|154.85|156.28|154.28|0
1654182860000|2022-06-02 15:14:20|156.09|154.09|155.9|153.9|156.09|154.09|155.9|153.9|0
1654182870000|2022-06-02 15:14:30|155.71|153.71|155.14|153.14|155.71|153.71|155.14|153.14|0
1654182880000|2022-06-02 15:14:40|155.71|153.71|155.52|153.52|155.71|153.71|155.52|153.52|0
1654182890000|2022-06-02 15:14:50|155.9|153.9|156.09|154.09|156.28|154.28|155.9|153.9|0
1654182900000|2022-06-02 15:15:00|155.71|153.71|156.28|154.28|156.28|154.28|155.71|153.71|0
1654182910000|2022-06-02 15:15:10|156.09|154.09|155.71|153.71|156.09|154.09|155.71|153.71|0
1654182920000|2022-06-02 15:15:20|155.52|153.52|155.9|153.9|155.9|153.9|155.52|153.52|0
1654182930000|2022-06-02 15:15:30|155.81|153.81|155.52|153.52|155.9|153.9|155.52|153.52|0
1654182940000|2022-06-02 15:15:40|155.33|153.33|155.52|153.52|155.9|153.9|155.33|153.33|0
1654182950000|2022-06-02 15:15:50|155.71|153.71|155.33|153.33|155.71|153.71|155.33|153.33|0
1654182960000|2022-06-02 15:16:00|155.71|153.71|155.33|153.33|155.71|153.71|155.14|153.14|0
1654182970000|2022-06-02 15:16:10|155.52|153.52|155.43|153.43|155.52|153.52|155.33|153.33|0
1654182980000|2022-06-02 15:16:20|155.33|153.33|154.38|152.38|155.33|153.33|154.38|152.38|0
1654182990000|2022-06-02 15:16:30|154.76|152.76|154.67|152.67|154.76|152.76|154.38|152.38|0
1654183000000|2022-06-02 15:16:40|154.95|152.95|155.52|153.52|155.52|153.52|154.95|152.95|0
1654183010000|2022-06-02 15:16:50|155.71|153.71|155.71|153.71|155.89|153.89|155.71|153.71|0
1654183020000|2022-06-02 15:17:00|155.89|153.89|157.22|155.22|157.22|155.22|155.89|153.89|0
1654183030000|2022-06-02 15:17:10|158.18|156.18|157.6|155.6|158.18|156.18|157.32|155.32|0
1654183040000|2022-06-02 15:17:20|157.99|155.99|158.18|156.18|158.75|156.75|157.99|155.99|0
1654183050000|2022-06-02 15:17:30|158.37|156.37|157.99|155.99|158.56|156.56|157.99|155.99|0
1654183060000|2022-06-02 15:17:40|158.56|156.56|158.75|156.75|158.94|156.94|158.56|156.56|0
1654183070000|2022-06-02 15:17:50|159.13|157.13|158.94|156.94|159.13|157.13|158.94|156.94|0
1654183080000|2022-06-02 15:18:00|159.13|157.13|158.94|156.94|159.71|157.71|158.75|156.75|0
1654183090000|2022-06-02 15:18:10|159.32|157.32|159.32|157.32|159.61|157.61|159.32|157.32|0
1654183100000|2022-06-02 15:18:20|159.51|157.51|158.37|156.37|159.51|157.51|158.37|156.37|0
1654183110000|2022-06-02 15:18:30|158.18|156.18|157.98|155.98|158.56|156.56|157.98|155.98|0
1654183120000|2022-06-02 15:18:40|157.79|155.79|157.03|155.03|157.79|155.79|157.03|155.03|0
1654183130000|2022-06-02 15:18:50|157.41|155.41|157.41|155.41|157.6|155.6|157.41|155.41|0
1654183140000|2022-06-02 15:19:00|157.22|155.22|157.51|155.51|157.79|155.79|157.22|155.22|0
1654183150000|2022-06-02 15:19:10|157.6|155.6|157.41|155.41|157.6|155.6|157.22|155.22|0
1654183160000|2022-06-02 15:19:20|157.6|155.6|157.22|155.22|157.79|155.79|157.03|155.03|0
1654183170000|2022-06-02 15:19:30|157.98|155.98|157.98|155.98|158.17|156.17|157.98|155.98|0
1654183180000|2022-06-02 15:19:40|158.08|156.08|158.17|156.17|158.17|156.17|158.08|156.08|0
1654183190000|2022-06-02 15:19:50|158.75|156.75|158.36|156.36|158.75|156.75|158.36|156.36|0
1654183200000|2022-06-02 15:20:00|158.17|156.17|157.98|155.98|158.17|156.17|157.98|155.98|0
1654183210000|2022-06-02 15:20:10|158.36|156.36|159.51|157.51|159.51|157.51|158.36|156.36|0
1654183220000|2022-06-02 15:20:20|159.7|157.7|160.09|158.09|160.28|158.28|159.7|157.7|0
1654183230000|2022-06-02 15:20:30|159.7|157.7|159.32|157.32|159.7|157.7|159.32|157.32|0
1654183240000|2022-06-02 15:20:40|159.13|157.13|157.98|155.98|159.13|157.13|157.98|155.98|0
1654183250000|2022-06-02 15:20:50|158.17|156.17|158.17|156.17|158.75|156.75|157.98|155.98|0
1654183260000|2022-06-02 15:21:00|158.55|156.55|158.17|156.17|158.55|156.55|158.17|156.17|0
1654183270000|2022-06-02 15:21:10|158.36|156.36|158.75|156.75|158.75|156.75|158.36|156.36|0
1654183280000|2022-06-02 15:21:20|158.55|156.55|158.55|156.55|158.75|156.75|158.55|156.55|0
1654183290000|2022-06-02 15:21:30|158.36|156.36|158.08|156.08|158.36|156.36|158.08|156.08|0
1654183300000|2022-06-02 15:21:40|157.98|155.98|158.46|156.46|158.46|156.46|157.98|155.98|0
1654183310000|2022-06-02 15:21:50|158.74|156.74|159.13|157.13|159.13|157.13|158.74|156.74|0
1654183320000|2022-06-02 15:22:00|159.7|157.7|159.89|157.89|160.09|158.09|159.7|157.7|0
1654183330000|2022-06-02 15:22:10|159.32|157.32|158.55|156.55|159.32|157.32|158.55|156.55|0
1654183340000|2022-06-02 15:22:20|157.98|155.98|157.98|155.98|157.98|155.98|157.79|155.79|0
1654183350000|2022-06-02 15:22:30|157.6|155.6|157.51|155.51|157.6|155.6|157.51|155.51|0
1654183360000|2022-06-02 15:22:40|157.32|155.32|157.22|155.22|157.41|155.41|157.03|155.03|0
1654183370000|2022-06-02 15:22:50|157.03|155.03|157.22|155.22|157.41|155.41|157.03|155.03|0
1654183380000|2022-06-02 15:23:00|156.94|154.94|157.22|155.22|157.6|155.6|156.94|154.94|0
1654183390000|2022-06-02 15:23:10|157.03|155.03|157.41|155.41|157.41|155.41|157.03|155.03|0
1654183400000|2022-06-02 15:23:20|157.22|155.22|157.41|155.41|157.41|155.41|157.22|155.22|0
1654183410000|2022-06-02 15:23:30|157.79|155.79|157.79|155.79|157.98|155.98|157.79|155.79|0
1654183420000|2022-06-02 15:23:40|158.17|156.17|157.79|155.79|158.17|156.17|157.79|155.79|0
1654183430000|2022-06-02 15:23:50|157.6|155.6|158.17|156.17|158.17|156.17|157.41|155.41|0
1654183440000|2022-06-02 15:24:00|157.98|155.98|158.17|156.17|158.27|156.27|157.98|155.98|0
1654183450000|2022-06-02 15:24:10|157.98|155.98|157.98|155.98|158.17|156.17|157.98|155.98|0
1654183460000|2022-06-02 15:24:20|158.17|156.17|157.6|155.6|158.17|156.17|157.6|155.6|0
1654183470000|2022-06-02 15:24:30|157.79|155.79|157.89|155.89|157.98|155.98|157.79|155.79|0
1654183480000|2022-06-02 15:24:40|157.79|155.79|158.36|156.36|158.36|156.36|157.79|155.79|0
1654183490000|2022-06-02 15:24:50|157.98|155.98|157.6|155.6|158.08|156.08|157.6|155.6|0
1654183500000|2022-06-02 15:25:00|157.4|155.4|157.21|155.21|157.4|155.4|157.21|155.21|0
1654183510000|2022-06-02 15:25:10|157.4|155.4|157.79|155.79|157.79|155.79|157.02|155.02|0
1654183520000|2022-06-02 15:25:20|157.98|155.98|158.17|156.17|158.17|156.17|157.79|155.79|0
1654183530000|2022-06-02 15:25:30|158.46|156.46|157.98|155.98|158.46|156.46|157.79|155.79|0
1654183540000|2022-06-02 15:25:40|157.78|155.78|157.12|155.12|157.78|155.78|157.12|155.12|0
1654183550000|2022-06-02 15:25:50|156.83|154.83|157.02|155.02|157.02|155.02|156.83|154.83|0
1654183560000|2022-06-02 15:26:00|156.83|154.83|157.02|155.02|157.21|155.21|156.83|154.83|0
1654183570000|2022-06-02 15:26:10|156.83|154.83|156.64|154.64|156.83|154.83|156.64|154.64|0
1654183580000|2022-06-02 15:26:20|156.83|154.83|156.64|154.64|156.83|154.83|156.26|154.26|0
1654183590000|2022-06-02 15:26:30|156.45|154.45|156.07|154.07|156.45|154.45|155.69|153.69|0
1654183600000|2022-06-02 15:26:40|155.69|153.69|155.12|153.12|155.69|153.69|155.12|153.12|0
1654183610000|2022-06-02 15:26:50|154.94|152.94|154.94|152.94|155.03|153.03|154.84|152.84|0
1654183620000|2022-06-02 15:27:00|154.75|152.75|157.31|155.31|157.31|155.31|154.56|152.56|0
1654183630000|2022-06-02 15:27:10|156.64|154.64|158.55|156.55|158.55|156.55|156.64|154.64|0
1654183640000|2022-06-02 15:27:20|159.31|157.31|159.31|157.31|159.31|157.31|158.74|156.74|0
1654183650000|2022-06-02 15:27:30|159.89|157.89|158.55|156.55|159.89|157.89|158.55|156.55|0
1654183660000|2022-06-02 15:27:40|158.93|156.93|158.35|156.35|158.93|156.93|158.16|156.16|0
1654183670000|2022-06-02 15:27:50|158.74|156.74|158.26|156.26|158.74|156.74|158.26|156.26|0
1654183680000|2022-06-02 15:28:00|158.35|156.35|159.12|157.12|159.5|157.5|158.35|156.35|0
1654183690000|2022-06-02 15:28:10|158.93|156.93|159.5|157.5|159.89|157.89|158.74|156.74|0
1654183700000|2022-06-02 15:28:20|159.89|157.89|159.69|157.69|159.89|157.89|159.31|157.31|0
1654183710000|2022-06-02 15:28:30|159.5|157.5|159.89|157.89|159.89|157.89|159.5|157.5|0
1654183720000|2022-06-02 15:28:40|159.69|157.69|159.69|157.69|159.89|157.89|159.69|157.69|0
1654183730000|2022-06-02 15:28:50|159.5|157.5|159.31|157.31|159.5|157.5|159.12|157.12|0
1654183740000|2022-06-02 15:29:00|159.88|157.88|160.08|158.08|160.08|158.08|159.88|157.88|0
1654183750000|2022-06-02 15:29:10|159.88|157.88|159.69|157.69|159.88|157.88|159.31|157.31|0
1654183760000|2022-06-02 15:29:20|159.5|157.5|158.93|156.93|159.5|157.5|158.93|156.93|0
1654183770000|2022-06-02 15:29:30|158.73|156.73|157.97|155.97|158.73|156.73|157.97|155.97|0
1654183780000|2022-06-02 15:29:40|157.4|155.4|157.4|155.4|157.78|155.78|157.4|155.4|0
1654183790000|2022-06-02 15:29:50|157.21|155.21|156.83|154.83|157.21|155.21|156.83|154.83|0
1654183800000|2022-06-02 15:30:00|156.45|154.45|156.74|154.74|157.02|155.02|156.26|154.26|0
1654183810000|2022-06-02 15:30:10|157.59|155.59|158.35|156.35|158.35|156.35|157.4|155.4|0
1654183820000|2022-06-02 15:30:20|158.26|156.26|158.35|156.35|158.35|156.35|158.26|156.26|0
1654183830000|2022-06-02 15:30:30|158.54|156.54|158.73|156.73|158.73|156.73|158.54|156.54|0
1654183840000|2022-06-02 15:30:40|158.83|156.83|159.5|157.5|159.5|157.5|158.83|156.83|0
1654183850000|2022-06-02 15:30:50|159.88|157.88|159.5|157.5|159.88|157.88|159.5|157.5|0
1654183860000|2022-06-02 15:31:00|159.31|157.31|158.92|156.92|159.31|157.31|158.64|156.64|0
1654183870000|2022-06-02 15:31:10|159.31|157.31|159.69|157.69|159.69|157.69|159.21|157.21|0
1654183880000|2022-06-02 15:31:20|159.5|157.5|160.27|158.27|160.27|158.27|159.5|157.5|0
1654183890000|2022-06-02 15:31:30|160.46|158.46|161.03|159.03|161.03|159.03|160.46|158.46|0
1654183900000|2022-06-02 15:31:40|160.84|158.84|161.23|159.23|161.81|159.81|160.84|158.84|0
1654183910000|2022-06-02 15:31:50|160.84|158.84|159.69|157.69|160.84|158.84|159.5|157.5|0
1654183920000|2022-06-02 15:32:00|159.5|157.5|160.46|158.46|160.46|158.46|159.5|157.5|0
1654183930000|2022-06-02 15:32:10|160.84|158.84|161.42|159.42|161.42|159.42|160.84|158.84|0
1654183940000|2022-06-02 15:32:20|161.03|159.03|161.03|159.03|161.23|159.23|160.65|158.65|0
1654183950000|2022-06-02 15:32:30|160.65|158.65|160.07|158.07|160.65|158.65|160.07|158.07|0
1654183960000|2022-06-02 15:32:40|159.69|157.69|159.5|157.5|159.69|157.69|159.5|157.5|0
1654183970000|2022-06-02 15:32:50|159.69|157.69|159.11|157.11|159.69|157.69|159.11|157.11|0
1654183980000|2022-06-02 15:33:00|158.92|156.92|158.73|156.73|159.11|157.11|158.73|156.73|0
1654183990000|2022-06-02 15:33:10|158.54|156.54|158.35|156.35|158.54|156.54|158.16|156.16|0
1654184000000|2022-06-02 15:33:20|158.16|156.16|158.45|156.45|158.45|156.45|158.16|156.16|0
1654184010000|2022-06-02 15:33:30|158.54|156.54|159.3|157.3|159.3|157.3|158.54|156.54|0
1654184020000|2022-06-02 15:33:40|159.5|157.5|158.54|156.54|159.5|157.5|158.54|156.54|0
1654184030000|2022-06-02 15:33:50|158.35|156.35|158.54|156.54|158.73|156.73|158.35|156.35|0
1654184040000|2022-06-02 15:34:00|158.16|156.16|158.54|156.54|158.54|156.54|158.16|156.16|0
1654184050000|2022-06-02 15:34:10|158.73|156.73|158.54|156.54|158.73|156.73|158.54|156.54|0
1654184060000|2022-06-02 15:34:20|158.73|156.73|158.54|156.54|158.73|156.73|158.35|156.35|0
1654184070000|2022-06-02 15:34:30|158.35|156.35|157.96|155.96|158.35|156.35|157.96|155.96|0
1654184080000|2022-06-02 15:34:40|158.54|156.54|158.35|156.35|158.54|156.54|158.35|156.35|0
1654184090000|2022-06-02 15:34:50|158.15|156.15|158.92|156.92|158.92|156.92|158.15|156.15|0
1654184100000|2022-06-02 15:35:00|159.11|157.11|160.84|158.84|160.84|158.84|159.11|157.11|0
1654184110000|2022-06-02 15:35:10|160.94|158.94|160.45|158.45|160.94|158.94|160.26|158.26|0
1654184120000|2022-06-02 15:35:20|160.65|158.65|161.22|159.22|161.22|159.22|160.65|158.65|0
1654184130000|2022-06-02 15:35:30|161.03|159.03|161.41|159.41|161.42|159.42|160.84|158.84|0
1654184140000|2022-06-02 15:35:40|161.61|159.61|161.61|159.61|161.61|159.61|161.52|159.52|0
1654184150000|2022-06-02 15:35:50|161.99|159.99|162.38|160.38|162.38|160.38|161.99|159.99|0
1654184160000|2022-06-02 15:36:00|162.57|160.57|163.35|161.35|163.35|161.35|162.19|160.19|0
1654184170000|2022-06-02 15:36:10|162.77|160.77|161.99|159.99|162.77|160.77|161.99|159.99|0
1654184180000|2022-06-02 15:36:20|162.38|160.38|161.61|159.61|162.38|160.38|161.41|159.41|0
1654184190000|2022-06-02 15:36:30|161.41|159.41|160.84|158.84|161.41|159.41|160.84|158.84|0
1654184200000|2022-06-02 15:36:40|161.41|159.41|161.99|159.99|161.99|159.99|161.03|159.03|0
1654184210000|2022-06-02 15:36:50|162.19|160.19|161.99|159.99|162.38|160.38|161.99|159.99|0
1654184220000|2022-06-02 15:37:00|161.8|159.8|161.8|159.8|162.29|160.29|161.8|159.8|0
1654184230000|2022-06-02 15:37:10|161.9|159.9|161.61|159.61|161.9|159.9|161.61|159.61|0
1654184240000|2022-06-02 15:37:20|161.99|159.99|161.03|159.03|161.99|159.99|161.03|159.03|0
1654184250000|2022-06-02 15:37:30|161.8|159.8|161.41|159.41|161.8|159.8|161.41|159.41|0
1654184260000|2022-06-02 15:37:40|161.22|159.22|161.61|159.61|161.9|159.9|161.22|159.22|0
1654184270000|2022-06-02 15:37:50|161.41|159.41|161.22|159.22|161.51|159.51|161.03|159.03|0
1654184280000|2022-06-02 15:38:00|161.13|159.13|161.41|159.41|161.41|159.41|160.64|158.64|0
1654184290000|2022-06-02 15:38:10|161.7|159.7|161.6|159.6|162.18|160.18|161.6|159.6|0
1654184300000|2022-06-02 15:38:20|161.8|159.8|161.22|159.22|161.8|159.8|161.22|159.22|0
1654184310000|2022-06-02 15:38:30|161.03|159.03|160.64|158.64|161.03|159.03|160.64|158.64|0
1654184320000|2022-06-02 15:38:40|160.06|158.06|160.06|158.06|160.45|158.45|160.06|158.06|0
1654184330000|2022-06-02 15:38:50|159.68|157.68|159.49|157.49|159.87|157.87|159.49|157.49|0
1654184340000|2022-06-02 15:39:00|159.68|157.68|160.06|158.06|160.26|158.26|159.68|157.68|0
1654184350000|2022-06-02 15:39:10|159.87|157.87|160.26|158.26|160.26|158.26|159.87|157.87|0
1654184360000|2022-06-02 15:39:20|160.16|158.16|160.06|158.06|160.45|158.45|160.06|158.06|0
1654184370000|2022-06-02 15:39:30|160.64|158.64|161.02|159.02|161.02|159.02|160.64|158.64|0
1654184380000|2022-06-02 15:39:40|160.64|158.64|160.64|158.64|160.83|158.83|160.26|158.26|0
1654184390000|2022-06-02 15:39:50|160.45|158.45|160.83|158.83|160.83|158.83|160.45|158.45|0
1654184400000|2022-06-02 15:40:00|160.45|158.45|160.06|158.06|160.45|158.45|159.87|157.87|0
1654184410000|2022-06-02 15:40:10|159.87|157.87|159.3|157.3|159.87|157.87|159.3|157.3|0
1654184420000|2022-06-02 15:40:20|159.2|157.2|159.1|157.1|159.2|157.2|158.82|156.82|0
1654184430000|2022-06-02 15:40:30|158.91|156.91|159.87|157.87|159.87|157.87|158.91|156.91|0
1654184440000|2022-06-02 15:40:40|160.25|158.25|159.1|157.1|160.25|158.25|159.1|157.1|0
1654184450000|2022-06-02 15:40:50|158.72|156.72|157.57|155.57|158.72|156.72|157.57|155.57|0
1654184460000|2022-06-02 15:41:00|157.77|155.77|158.15|156.15|158.15|156.15|157.77|155.77|0
1654184470000|2022-06-02 15:41:10|157.77|155.77|157.19|155.19|157.77|155.77|157.19|155.19|0
1654184480000|2022-06-02 15:41:20|157.38|155.38|156.05|154.05|157.38|155.38|156.05|154.05|0
1654184490000|2022-06-02 15:41:30|156.24|154.24|155.86|153.86|156.43|154.43|155.86|153.86|0
1654184500000|2022-06-02 15:41:40|155.67|153.67|155.11|153.11|155.67|153.67|155.11|153.11|0
1654184510000|2022-06-02 15:41:50|155.2|153.2|154.92|152.92|155.48|153.48|154.92|152.92|0
1654184520000|2022-06-02 15:42:00|154.54|152.54|155.48|153.48|155.48|153.48|154.54|152.54|0
1654184530000|2022-06-02 15:42:10|155.67|153.67|155.1|153.1|155.67|153.67|154.92|152.92|0
1654184540000|2022-06-02 15:42:20|154.92|152.92|155.2|153.2|155.2|153.2|154.92|152.92|0
1654184550000|2022-06-02 15:42:30|155.48|153.48|155.1|153.1|155.48|153.48|155.1|153.1|0
1654184560000|2022-06-02 15:42:40|154.73|152.73|154.35|152.35|154.73|152.73|154.35|152.35|0
1654184570000|2022-06-02 15:42:50|154.54|152.54|153.78|151.78|154.54|152.54|153.78|151.78|0
1654184580000|2022-06-02 15:43:00|153.03|151.03|153.03|151.03|153.41|151.41|153.03|151.03|0
1654184590000|2022-06-02 15:43:10|153.22|151.22|152.84|150.84|153.22|151.22|152.84|150.84|0
1654184600000|2022-06-02 15:43:20|152.09|150.09|152.09|150.09|152.47|150.47|152.09|150.09|0
1654184610000|2022-06-02 15:43:30|151.9|149.9|151.34|149.34|151.9|149.9|151.34|149.34|0
1654184620000|2022-06-02 15:43:40|151.44|149.44|151.9|149.9|151.9|149.9|151.34|149.34|0
1654184630000|2022-06-02 15:43:50|151.72|149.72|151.9|149.9|151.9|149.9|151.53|149.53|0
1654184640000|2022-06-02 15:44:00|151.72|149.72|152.28|150.28|152.28|150.28|151.72|149.72|0
1654184650000|2022-06-02 15:44:10|152.09|150.09|152.28|150.28|152.28|150.28|152.09|150.09|0
1654184660000|2022-06-02 15:44:20|152.09|150.09|151.9|149.9|152.09|150.09|151.9|149.9|0
1654184670000|2022-06-02 15:44:30|152.28|150.28|152.28|150.28|152.28|150.28|152.09|150.09|0
1654184680000|2022-06-02 15:44:40|152.46|150.46|151.9|149.9|152.46|150.46|151.9|149.9|0
1654184690000|2022-06-02 15:44:50|152.19|150.19|152.28|150.28|152.28|150.28|152.19|150.19|0
1654184700000|2022-06-02 15:45:00|152.09|150.09|152.28|150.28|152.28|150.28|151.9|149.9|0
1654184710000|2022-06-02 15:45:10|152.09|150.09|153.4|151.4|153.4|151.4|151.9|149.9|0
1654184720000|2022-06-02 15:45:20|153.21|151.21|152.28|150.28|153.21|151.21|152.28|150.28|0
1654184730000|2022-06-02 15:45:30|152.09|150.09|151.34|149.34|152.09|150.09|151.15|149.15|0
1654184740000|2022-06-02 15:45:40|150.59|148.59|150.78|148.78|150.78|148.78|150.59|148.59|0
1654184750000|2022-06-02 15:45:50|150.59|148.59|150.41|148.41|150.59|148.59|150.32|148.32|0
1654184760000|2022-06-02 15:46:00|150.22|148.22|149.47|147.47|150.22|148.22|149.47|147.47|0
1654184770000|2022-06-02 15:46:10|149.29|147.29|149.29|147.29|149.47|147.47|148.73|146.73|0
1654184780000|2022-06-02 15:46:20|149.85|147.85|149.85|147.85|149.85|147.85|149.47|147.47|0
1654184790000|2022-06-02 15:46:30|149.66|147.66|149.85|147.85|149.85|147.85|149.1|147.1|0
1654184800000|2022-06-02 15:46:40|150.03|148.03|149.47|147.47|150.03|148.03|149.47|147.47|0
1654184810000|2022-06-02 15:46:50|149.1|147.1|148.55|146.55|149.1|147.1|148.55|146.55|0
1654184820000|2022-06-02 15:47:00|148.73|146.73|148.63|146.63|148.81|146.81|148.36|146.36|0
1654184830000|2022-06-02 15:47:10|148.81|146.81|147.27|145.27|148.81|146.81|147.27|145.27|0
1654184840000|2022-06-02 15:47:20|147.09|145.09|147.46|145.46|147.46|145.46|147.09|145.09|0
1654184850000|2022-06-02 15:47:30|147.64|145.64|147.64|145.64|147.83|145.83|147.64|145.64|0
1654184860000|2022-06-02 15:47:40|147.46|145.46|147.83|145.83|148.01|146.01|147.46|145.46|0
1654184870000|2022-06-02 15:47:50|148.39|146.39|147.46|145.46|148.39|146.39|147.46|145.46|0
1654184880000|2022-06-02 15:48:00|147.27|145.27|147.37|145.37|147.64|145.64|147.27|145.27|0
1654184890000|2022-06-02 15:48:10|147|145|147.37|145.37|147.37|145.37|146.9|144.9|0
1654184900000|2022-06-02 15:48:20|147.46|145.46|147.55|145.55|147.55|145.55|147.27|145.27|0
1654184910000|2022-06-02 15:48:30|147.08|145.08|146.9|144.9|147.08|145.08|146.9|144.9|0
1654184920000|2022-06-02 15:48:40|146.71|144.71|147.08|145.08|147.27|145.27|146.71|144.71|0
1654184930000|2022-06-02 15:48:50|146.9|144.9|146.9|144.9|146.9|144.9|146.71|144.71|0
1654184940000|2022-06-02 15:49:00|146.71|144.71|145.42|143.42|146.71|144.71|145.42|143.42|0
1654184950000|2022-06-02 15:49:10|145.79|143.79|145.79|143.79|145.79|143.79|145.6|143.6|0
1654184960000|2022-06-02 15:49:20|145.6|143.6|145.79|143.79|145.79|143.79|145.6|143.6|0
1654184970000|2022-06-02 15:49:30|145.6|143.6|145.6|143.6|145.6|143.6|145.42|143.42|0
1654184980000|2022-06-02 15:49:40|145.42|143.42|145.6|143.6|145.79|143.79|145.42|143.42|0
1654184990000|2022-06-02 15:49:50|145.42|143.42|144.78|142.78|145.42|143.42|144.78|142.78|0
1654185000000|2022-06-02 15:50:00|144.86|142.86|145.05|143.05|145.05|143.05|144.68|142.68|0
1654185010000|2022-06-02 15:50:10|145.23|143.23|145.97|143.97|145.97|143.97|145.23|143.23|0
1654185020000|2022-06-02 15:50:20|145.79|143.79|145.42|143.42|145.79|143.79|145.42|143.42|0
1654185030000|2022-06-02 15:50:30|145.6|143.6|145.23|143.23|145.79|143.79|145.23|143.23|0
1654185040000|2022-06-02 15:50:40|145.42|143.42|144.86|142.86|145.42|143.42|144.86|142.86|0
1654185050000|2022-06-02 15:50:50|144.68|142.68|144.5|142.5|144.86|142.86|144.5|142.5|0
1654185060000|2022-06-02 15:51:00|144.86|142.86|144.68|142.68|144.86|142.86|144.5|142.5|0
1654185070000|2022-06-02 15:51:10|144.31|142.31|144.13|142.13|144.41|142.41|143.94|141.94|0
1654185080000|2022-06-02 15:51:20|143.94|141.94|144.13|142.13|144.13|142.13|143.76|141.76|0
1654185090000|2022-06-02 15:51:30|143.94|141.94|144.22|142.22|144.49|142.49|143.94|141.94|0
1654185100000|2022-06-02 15:51:40|144.13|142.13|144.31|142.31|144.31|142.31|144.13|142.13|0
1654185110000|2022-06-02 15:51:50|144.13|142.13|144.13|142.13|144.13|142.13|144.13|142.13|0
1654185120000|2022-06-02 15:52:00|144.86|142.86|144.86|142.86|145.05|143.05|144.86|142.86|0
1654185130000|2022-06-02 15:52:10|144.68|142.68|144.86|142.86|144.86|142.86|144.31|142.31|0
1654185140000|2022-06-02 15:52:20|144.68|142.68|144.31|142.31|144.68|142.68|144.31|142.31|0
1654185150000|2022-06-02 15:52:30|144.13|142.13|144.13|142.13|144.13|142.13|144.04|142.04|0
1654185160000|2022-06-02 15:52:40|143.94|141.94|144.13|142.13|144.13|142.13|143.94|141.94|0
1654185170000|2022-06-02 15:52:50|143.94|141.94|143.76|141.76|143.94|141.94|143.76|141.76|0
1654185180000|2022-06-02 15:53:00|143.57|141.57|143.76|141.76|143.76|141.76|143.39|141.39|0
1654185190000|2022-06-02 15:53:10|143.57|141.57|143.21|141.21|143.57|141.57|143.21|141.21|0
1654185200000|2022-06-02 15:53:20|143.57|141.57|143.57|141.57|143.57|141.57|143.39|141.39|0
1654185210000|2022-06-02 15:53:30|143.39|141.39|143.76|141.76|143.76|141.76|143.39|141.39|0
1654185220000|2022-06-02 15:53:40|144.12|142.12|143.94|141.94|144.12|142.12|143.94|141.94|0
1654185230000|2022-06-02 15:53:50|144.31|142.31|144.12|142.12|144.4|142.4|144.12|142.12|0
1654185240000|2022-06-02 15:54:00|144.31|142.31|144.31|142.31|144.49|142.49|143.94|141.94|0
1654185250000|2022-06-02 15:54:10|143.76|141.76|144.31|142.31|144.31|142.31|143.76|141.76|0
1654185260000|2022-06-02 15:54:20|143.94|141.94|146.71|144.71|146.71|144.71|143.94|141.94|0
1654185270000|2022-06-02 15:54:30|146.34|144.34|145.97|143.97|146.52|144.52|145.97|143.97|0
1654185280000|2022-06-02 15:54:40|145.78|143.78|146.34|144.34|146.34|144.34|145.78|143.78|0
1654185290000|2022-06-02 15:54:50|147.26|145.26|147.26|145.26|147.63|145.63|147.26|145.26|0
1654185300000|2022-06-02 15:55:00|146.89|144.89|147.08|145.08|147.26|145.26|146.71|144.71|0
1654185310000|2022-06-02 15:55:10|146.89|144.89|146.52|144.52|146.89|144.89|146.52|144.52|0
1654185320000|2022-06-02 15:55:20|146.7|144.7|147.08|145.08|147.08|145.08|146.7|144.7|0
1654185330000|2022-06-02 15:55:30|147.45|145.45|148.19|146.19|148.19|146.19|147.45|145.45|0
1654185340000|2022-06-02 15:55:40|147.54|145.54|147.82|145.82|148|146|147.54|145.54|0
1654185350000|2022-06-02 15:55:50|148|146|148.38|146.38|148.38|146.38|147.82|145.82|0
1654185360000|2022-06-02 15:56:00|148.19|146.19|148.38|146.38|148.38|146.38|148|146|0
1654185370000|2022-06-02 15:56:10|149.31|147.31|148.56|146.56|149.31|147.31|148.19|146.19|0
1654185380000|2022-06-02 15:56:20|148.75|146.75|148.93|146.93|148.93|146.93|148.75|146.75|0
1654185390000|2022-06-02 15:56:30|148.75|146.75|148.75|146.75|148.75|146.75|148.66|146.66|0
1654185400000|2022-06-02 15:56:40|148.93|146.93|149.12|147.12|149.12|147.12|148.56|146.56|0
1654185410000|2022-06-02 15:56:50|149.31|147.31|149.31|147.31|149.31|147.31|149.22|147.22|0
1654185420000|2022-06-02 15:57:00|149.12|147.12|150.06|148.06|150.06|148.06|149.12|147.12|0
1654185430000|2022-06-02 15:57:10|149.87|147.87|150.06|148.06|150.24|148.24|149.87|147.87|0
1654185440000|2022-06-02 15:57:20|150.43|148.43|150.43|148.43|150.62|148.62|150.43|148.43|0
1654185450000|2022-06-02 15:57:30|150.81|148.81|151.47|149.47|151.47|149.47|150.62|148.62|0
1654185460000|2022-06-02 15:57:40|151.75|149.75|151.37|149.37|151.93|149.93|151.37|149.37|0
1654185470000|2022-06-02 15:57:50|150.81|148.81|150.8|148.8|150.81|148.81|150.62|148.62|0
1654185480000|2022-06-02 15:58:00|150.99|148.99|151.18|149.18|151.18|149.18|150.99|148.99|0
1654185490000|2022-06-02 15:58:10|150.8|148.8|150.05|148.05|150.8|148.8|150.05|148.05|0
1654185500000|2022-06-02 15:58:20|150.43|148.43|150.62|148.62|150.62|148.62|150.43|148.43|0
1654185510000|2022-06-02 15:58:30|150.8|148.8|150.99|148.99|151.18|149.18|150.8|148.8|0
1654185520000|2022-06-02 15:58:40|151.18|149.18|150.8|148.8|151.18|149.18|150.8|148.8|0
1654185530000|2022-06-02 15:58:50|150.99|148.99|151.37|149.37|151.56|149.56|150.99|148.99|0
1654185540000|2022-06-02 15:59:00|150.8|148.8|151.37|149.37|151.37|149.37|150.62|148.62|0
1654185550000|2022-06-02 15:59:10|151.18|149.18|150.8|148.8|151.18|149.18|150.8|148.8|0
1654185560000|2022-06-02 15:59:20|150.62|148.62|150.24|148.24|150.8|148.8|150.24|148.24|0
1654185570000|2022-06-02 15:59:30|150.05|148.05|150.8|148.8|150.8|148.8|150.05|148.05|0
1654185580000|2022-06-02 15:59:40|150.61|148.61|151.74|149.74|151.74|149.74|150.61|148.61|0
1654185590000|2022-06-02 15:59:50|151.55|149.55|151.18|149.18|151.74|149.74|151.18|149.18|0
1654185600000|2022-06-02 16:00:00|150.24|148.24|149.86|147.86|150.43|148.43|149.86|147.86|0
1654185610000|2022-06-02 16:00:10|150.43|148.43|151.18|149.18|151.18|149.18|150.43|148.43|0
1654185620000|2022-06-02 16:00:20|151.37|149.37|151.09|149.09|151.37|149.37|151.09|149.09|0
1654185630000|2022-06-02 16:00:30|150.8|148.8|150.61|148.61|150.8|148.8|150.61|148.61|0
1654185640000|2022-06-02 16:00:40|151.18|149.18|150.8|148.8|151.37|149.37|150.8|148.8|0
1654185650000|2022-06-02 16:00:50|150.61|148.61|150.99|148.99|150.99|148.99|150.43|148.43|0
1654185660000|2022-06-02 16:01:00|151.36|149.36|151.55|149.55|151.55|149.55|151.36|149.36|0
1654185670000|2022-06-02 16:01:10|151.74|149.74|152.68|150.68|152.68|150.68|151.55|149.55|0
1654185680000|2022-06-02 16:01:20|152.31|150.31|151.55|149.55|152.31|150.31|151.55|149.55|0
1654185690000|2022-06-02 16:01:30|151.36|149.36|151.36|149.36|151.36|149.36|151.18|149.18|0
1654185700000|2022-06-02 16:01:40|151.27|149.27|152.31|150.31|152.31|150.31|151.27|149.27|0
1654185710000|2022-06-02 16:01:50|152.22|150.22|152.31|150.31|152.49|150.49|152.22|150.22|0
1654185720000|2022-06-02 16:02:00|152.68|150.68|152.49|150.49|152.68|150.68|152.12|150.12|0
1654185730000|2022-06-02 16:02:10|151.93|149.93|151.36|149.36|151.93|149.93|151.36|149.36|0
1654185740000|2022-06-02 16:02:20|152.12|150.12|152.12|150.12|152.12|150.12|151.93|149.93|0
1654185750000|2022-06-02 16:02:30|152.3|150.3|152.3|150.3|152.3|150.3|151.93|149.93|0
1654185760000|2022-06-02 16:02:40|152.12|150.12|152.12|150.12|152.3|150.3|151.93|149.93|0
1654185770000|2022-06-02 16:02:50|151.93|149.93|151.55|149.55|151.93|149.93|151.55|149.55|0
1654185780000|2022-06-02 16:03:00|151.17|149.17|150.99|148.99|151.55|149.55|150.99|148.99|0
1654185790000|2022-06-02 16:03:10|150.8|148.8|150.8|148.8|150.8|148.8|150.8|148.8|0
1654185800000|2022-06-02 16:03:20|150.61|148.61|150.23|148.23|150.61|148.61|150.23|148.23|0
1654185810000|2022-06-02 16:03:30|150.05|148.05|149.86|147.86|150.42|148.42|149.86|147.86|0
1654185820000|2022-06-02 16:03:40|149.67|147.67|149.3|147.3|149.67|147.67|149.3|147.3|0
1654185830000|2022-06-02 16:03:50|149.49|147.49|149.58|147.58|149.58|147.58|149.49|147.49|0
1654185840000|2022-06-02 16:04:00|149.86|147.86|149.49|147.49|149.96|147.96|149.49|147.49|0
1654185850000|2022-06-02 16:04:10|149.3|147.3|149.4|147.4|149.49|147.49|149.3|147.3|0
1654185860000|2022-06-02 16:04:20|149.3|147.3|149.48|147.48|149.48|147.48|149.11|147.11|0
1654185870000|2022-06-02 16:04:30|149.67|147.67|149.48|147.48|149.67|147.67|149.48|147.48|0
1654185880000|2022-06-02 16:04:40|149.3|147.3|149.11|147.11|149.3|147.3|148.92|146.92|0
1654185890000|2022-06-02 16:04:50|148.92|146.92|148.55|146.55|148.92|146.92|148.55|146.55|0
1654185900000|2022-06-02 16:05:00|148.92|146.92|148.55|146.55|148.92|146.92|148.55|146.55|0
1654185910000|2022-06-02 16:05:10|148.74|146.74|149.67|147.67|149.67|147.67|148.74|146.74|0
1654185920000|2022-06-02 16:05:20|150.61|148.61|150.23|148.23|150.61|148.61|150.23|148.23|0
1654185930000|2022-06-02 16:05:30|150.42|148.42|149.48|147.48|150.8|148.8|149.48|147.48|0
1654185940000|2022-06-02 16:05:40|149.3|147.3|149.86|147.86|149.86|147.86|149.11|147.11|0
1654185950000|2022-06-02 16:05:50|149.67|147.67|149.3|147.3|149.67|147.67|149.3|147.3|0
1654185960000|2022-06-02 16:06:00|149.11|147.11|148.74|146.74|149.11|147.11|148.74|146.74|0
1654185970000|2022-06-02 16:06:10|148.92|146.92|149.3|147.3|149.3|147.3|148.92|146.92|0
1654185980000|2022-06-02 16:06:20|149.48|147.48|149.67|147.67|150.04|148.04|149.48|147.48|0
1654185990000|2022-06-02 16:06:30|149.86|147.86|149.86|147.86|149.86|147.86|149.67|147.67|0
1654186000000|2022-06-02 16:06:40|150.04|148.04|150.61|148.61|150.61|148.61|150.04|148.04|0
1654186010000|2022-06-02 16:06:50|150.14|148.14|150.23|148.23|150.23|148.23|150.04|148.04|0
1654186020000|2022-06-02 16:07:00|149.86|147.86|150.61|148.61|150.79|148.79|149.86|147.86|0
1654186030000|2022-06-02 16:07:10|150.79|148.79|150.79|148.79|150.98|148.98|150.79|148.79|0
1654186040000|2022-06-02 16:07:20|150.42|148.42|150.04|148.04|150.42|148.42|150.04|148.04|0
1654186050000|2022-06-02 16:07:30|150.42|148.42|150.23|148.23|150.42|148.42|149.85|147.85|0
1654186060000|2022-06-02 16:07:40|149.85|147.85|148.92|146.92|150.04|148.04|148.92|146.92|0
1654186070000|2022-06-02 16:07:50|149.11|147.11|149.11|147.11|149.11|147.11|148.92|146.92|0
1654186080000|2022-06-02 16:08:00|148.73|146.73|149.39|147.39|149.48|147.48|148.73|146.73|0
1654186090000|2022-06-02 16:08:10|149.48|147.48|150.04|148.04|150.23|148.23|149.48|147.48|0
1654186100000|2022-06-02 16:08:20|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1654186110000|2022-06-02 16:08:30|150.33|148.33|150.7|148.7|150.79|148.79|150.33|148.33|0
1654186120000|2022-06-02 16:08:40|150.79|148.79|150.6|148.6|150.98|148.98|150.6|148.6|0
1654186130000|2022-06-02 16:08:50|150.7|148.7|150.42|148.42|150.7|148.7|150.42|148.42|0
1654186140000|2022-06-02 16:09:00|150.14|148.14|150.04|148.04|150.23|148.23|149.85|147.85|0
1654186150000|2022-06-02 16:09:10|150.23|148.23|149.67|147.67|150.23|148.23|149.67|147.67|0
1654186160000|2022-06-02 16:09:20|149.85|147.85|150.23|148.23|150.23|148.23|149.67|147.67|0
1654186170000|2022-06-02 16:09:30|150.41|148.41|151.35|149.35|151.35|149.35|150.41|148.41|0
1654186180000|2022-06-02 16:09:40|150.79|148.79|150.14|148.14|150.79|148.79|150.14|148.14|0
1654186190000|2022-06-02 16:09:50|150.23|148.23|149.85|147.85|150.23|148.23|149.85|147.85|0
1654186200000|2022-06-02 16:10:00|150.23|148.23|150.23|148.23|150.23|148.23|149.85|147.85|0
1654186210000|2022-06-02 16:10:10|150.04|148.04|149.66|147.66|150.23|148.23|149.66|147.66|0
1654186220000|2022-06-02 16:10:20|149.48|147.48|149.1|147.1|149.48|147.48|149.1|147.1|0
1654186230000|2022-06-02 16:10:30|148.92|146.92|149.1|147.1|149.1|147.1|148.92|146.92|0
1654186240000|2022-06-02 16:10:40|148.92|146.92|148.73|146.73|149.1|147.1|148.73|146.73|0
1654186250000|2022-06-02 16:10:50|148.54|146.54|148.54|146.54|148.73|146.73|148.54|146.54|0
1654186260000|2022-06-02 16:11:00|148.45|146.45|148.36|146.36|148.45|146.45|148.17|146.17|0
1654186270000|2022-06-02 16:11:10|148.92|146.92|149.66|147.66|149.66|147.66|148.92|146.92|0
1654186280000|2022-06-02 16:11:20|149.29|147.29|149.1|147.1|149.29|147.29|148.83|146.83|0
1654186290000|2022-06-02 16:11:30|149.29|147.29|150.79|148.79|150.98|148.98|149.29|147.29|0
1654186300000|2022-06-02 16:11:40|150.98|148.98|150.97|148.97|150.98|148.98|150.79|148.79|0
1654186310000|2022-06-02 16:11:50|151.16|149.16|150.79|148.79|151.16|149.16|150.79|148.79|0
1654186320000|2022-06-02 16:12:00|150.7|148.7|149.29|147.29|150.7|148.7|149.29|147.29|0
1654186330000|2022-06-02 16:12:10|150.22|148.22|148.91|146.91|150.22|148.22|148.91|146.91|0
1654186340000|2022-06-02 16:12:20|149.1|147.1|149.29|147.29|149.66|147.66|149.1|147.1|0
1654186350000|2022-06-02 16:12:30|149.47|147.47|149.29|147.29|149.47|147.47|149.29|147.29|0
1654186360000|2022-06-02 16:12:40|149.85|147.85|149.66|147.66|150.04|148.04|149.66|147.66|0
1654186370000|2022-06-02 16:12:50|150.04|148.04|149.85|147.85|150.04|148.04|149.66|147.66|0
1654186380000|2022-06-02 16:13:00|150.22|148.22|149.66|147.66|150.22|148.22|149.47|147.47|0
1654186390000|2022-06-02 16:13:10|149.47|147.47|149.29|147.29|149.47|147.47|149.1|147.1|0
1654186400000|2022-06-02 16:13:20|149.1|147.1|148.82|146.82|149.1|147.1|148.54|146.54|0
1654186410000|2022-06-02 16:13:30|149.01|147.01|149.1|147.1|149.1|147.1|148.73|146.73|0
1654186420000|2022-06-02 16:13:40|149.38|147.38|149.47|147.47|149.66|147.66|149.38|147.38|0
1654186430000|2022-06-02 16:13:50|149.2|147.2|149.1|147.1|149.2|147.2|149.1|147.1|0
1654186440000|2022-06-02 16:14:00|149.29|147.29|150.03|148.03|150.03|148.03|149.29|147.29|0
1654186450000|2022-06-02 16:14:10|149.85|147.85|149.01|147.01|150.03|148.03|149.01|147.01|0
1654186460000|2022-06-02 16:14:20|148.82|146.82|148.72|146.72|148.91|146.91|148.72|146.72|0
1654186470000|2022-06-02 16:14:30|148.91|146.91|148.63|146.63|148.91|146.91|148.63|146.63|0
1654186480000|2022-06-02 16:14:40|148.35|146.35|148.16|146.16|148.35|146.35|147.98|145.98|0
1654186490000|2022-06-02 16:14:50|148.35|146.35|149.1|147.1|149.1|147.1|148.35|146.35|0
1654186500000|2022-06-02 16:15:00|148.91|146.91|148.91|146.91|149.1|147.1|148.91|146.91|0
1654186510000|2022-06-02 16:15:10|148.72|146.72|148.72|146.72|148.72|146.72|148.54|146.54|0
1654186520000|2022-06-02 16:15:20|148.35|146.35|148.35|146.35|148.54|146.54|148.35|146.35|0
1654186530000|2022-06-02 16:15:30|147.98|145.98|148.54|146.54|148.54|146.54|147.98|145.98|0
1654186540000|2022-06-02 16:15:40|148.72|146.72|148.72|146.72|148.72|146.72|148.54|146.54|0
1654186550000|2022-06-02 16:15:50|148.54|146.54|147.98|145.98|148.54|146.54|147.98|145.98|0
1654186560000|2022-06-02 16:16:00|148.07|146.07|148.16|146.16|148.35|146.35|147.98|145.98|0
1654186570000|2022-06-02 16:16:10|148.35|146.35|148.54|146.54|148.54|146.54|148.35|146.35|0
1654186580000|2022-06-02 16:16:20|148.35|146.35|148.35|146.35|148.35|146.35|148.35|146.35|0
1654186590000|2022-06-02 16:16:30|148.16|146.16|147.98|145.98|148.35|146.35|147.79|145.79|0
1654186600000|2022-06-02 16:16:40|148.16|146.16|148.35|146.35|148.35|146.35|148.16|146.16|0
1654186610000|2022-06-02 16:16:50|148.16|146.16|149.09|147.09|149.09|147.09|148.16|146.16|0
1654186620000|2022-06-02 16:17:00|148.53|146.53|148.26|146.26|148.53|146.53|147.79|145.79|0
1654186630000|2022-06-02 16:17:10|148.07|146.07|147.98|145.98|148.35|146.35|147.98|145.98|0
1654186640000|2022-06-02 16:17:20|147.79|145.79|147.6|145.6|147.79|145.79|147.6|145.6|0
1654186650000|2022-06-02 16:17:30|147.7|145.7|146.86|144.86|147.7|145.7|146.86|144.86|0
1654186660000|2022-06-02 16:17:40|146.49|144.49|146.86|144.86|146.86|144.86|146.49|144.49|0
1654186670000|2022-06-02 16:17:50|146.49|144.49|146.49|144.49|146.49|144.49|146.49|144.49|0
1654186680000|2022-06-02 16:18:00|146.3|144.3|146.3|144.3|146.3|144.3|146.3|144.3|0
1654186690000|2022-06-02 16:18:10|146.4|144.4|146.3|144.3|146.4|144.4|146.12|144.12|0
1654186700000|2022-06-02 16:18:20|146.12|144.12|145.93|143.93|146.12|144.12|145.93|143.93|0
1654186710000|2022-06-02 16:18:30|146.12|144.12|146.3|144.3|146.3|144.3|146.12|144.12|0
1654186720000|2022-06-02 16:18:40|146.12|144.12|145.75|143.75|146.12|144.12|145.75|143.75|0
1654186730000|2022-06-02 16:18:50|145.38|143.38|145.38|143.38|145.56|143.56|145.19|143.19|0
1654186740000|2022-06-02 16:19:00|145.56|143.56|145.38|143.38|145.56|143.56|145.38|143.38|0
1654186750000|2022-06-02 16:19:10|145.19|143.19|145.01|143.01|145.38|143.38|145.01|143.01|0
1654186760000|2022-06-02 16:19:20|145.38|143.38|145.75|143.75|145.93|143.93|145.38|143.38|0
1654186770000|2022-06-02 16:19:30|145.56|143.56|145.56|143.56|145.75|143.75|145.56|143.56|0
1654186780000|2022-06-02 16:19:40|145.75|143.75|145.75|143.75|145.75|143.75|145.56|143.56|0
1654186790000|2022-06-02 16:19:50|145.84|143.84|145.38|143.38|145.84|143.84|145.38|143.38|0
1654186800000|2022-06-02 16:20:00|145.19|143.19|146.12|144.12|146.12|144.12|145.19|143.19|0
1654186810000|2022-06-02 16:20:10|146.49|144.49|145.56|143.56|146.49|144.49|145.56|143.56|0
1654186820000|2022-06-02 16:20:20|145.38|143.38|145.01|143.01|145.38|143.38|145.01|143.01|0
1654186830000|2022-06-02 16:20:30|145.19|143.19|144.64|142.64|145.19|143.19|144.55|142.55|0
1654186840000|2022-06-02 16:20:40|144.46|142.46|143.9|141.9|144.46|142.46|143.9|141.9|0
1654186850000|2022-06-02 16:20:50|144.09|142.09|143.72|141.72|144.27|142.27|143.72|141.72|0
1654186860000|2022-06-02 16:21:00|143.54|141.54|144.09|142.09|144.09|142.09|143.54|141.54|0
1654186870000|2022-06-02 16:21:10|144.27|142.27|144.64|142.64|144.64|142.64|144.27|142.27|0
1654186880000|2022-06-02 16:21:20|145.01|143.01|145.01|143.01|145.38|143.38|145.01|143.01|0
1654186890000|2022-06-02 16:21:30|145.19|143.19|145.38|143.38|145.38|143.38|144.82|142.82|0
1654186900000|2022-06-02 16:21:40|145.56|143.56|145.56|143.56|145.56|143.56|145.56|143.56|0
1654186910000|2022-06-02 16:21:50|145.38|143.38|145.38|143.38|145.38|143.38|145.19|143.19|0
1654186920000|2022-06-02 16:22:00|145.56|143.56|145.19|143.19|145.56|143.56|145.19|143.19|0
1654186930000|2022-06-02 16:22:10|145.37|143.37|145.19|143.19|145.56|143.56|145.19|143.19|0
1654186940000|2022-06-02 16:22:20|145.01|143.01|145.01|143.01|145.01|143.01|144.82|142.82|0
1654186950000|2022-06-02 16:22:30|144.82|142.82|145.01|143.01|145.01|143.01|144.64|142.64|0
1654186960000|2022-06-02 16:22:40|144.82|142.82|145.01|143.01|145.01|143.01|144.82|142.82|0
1654186970000|2022-06-02 16:22:50|144.82|142.82|144.82|142.82|144.82|142.82|144.64|142.64|0
1654186980000|2022-06-02 16:23:00|144.45|142.45|144.27|142.27|144.64|142.64|144.27|142.27|0
1654186990000|2022-06-02 16:23:10|144.08|142.08|143.9|141.9|144.08|142.08|143.9|141.9|0
1654187000000|2022-06-02 16:23:20|143.72|141.72|143.35|141.35|143.9|141.9|143.35|141.35|0
1654187010000|2022-06-02 16:23:30|143.53|141.53|143.35|141.35|143.53|141.53|143.35|141.35|0
1654187020000|2022-06-02 16:23:40|143.26|141.26|142.98|140.98|143.26|141.26|142.98|140.98|0
1654187030000|2022-06-02 16:23:50|142.62|140.62|142.98|140.98|142.98|140.98|142.62|140.62|0
1654187040000|2022-06-02 16:24:00|142.8|140.8|142.07|140.07|142.8|140.8|142.07|140.07|0
1654187050000|2022-06-02 16:24:10|141.98|139.98|141.52|139.52|141.98|139.98|141.52|139.52|0
1654187060000|2022-06-02 16:24:20|141.71|139.71|141.34|139.34|141.71|139.71|141.34|139.34|0
1654187070000|2022-06-02 16:24:30|141.52|139.52|141.34|139.34|141.52|139.52|141.16|139.16|0
1654187080000|2022-06-02 16:24:40|141.16|139.16|141.16|139.16|141.34|139.34|141.16|139.16|0
1654187090000|2022-06-02 16:24:50|140.98|138.98|140.8|138.8|140.98|138.98|140.8|138.8|0
1654187100000|2022-06-02 16:25:00|140.98|138.98|141.07|139.07|141.07|139.07|140.61|138.61|0
1654187110000|2022-06-02 16:25:10|140.98|138.98|141.16|139.16|141.34|139.34|140.98|138.98|0
1654187120000|2022-06-02 16:25:20|141.07|139.07|140.98|138.98|141.07|139.07|140.98|138.98|0
1654187130000|2022-06-02 16:25:30|140.79|138.79|140.98|138.98|140.98|138.98|140.79|138.79|0
1654187140000|2022-06-02 16:25:40|140.79|138.79|140.61|138.61|140.79|138.79|140.61|138.61|0
1654187150000|2022-06-02 16:25:50|140.79|138.79|140.61|138.61|140.79|138.79|140.61|138.61|0
1654187160000|2022-06-02 16:26:00|140.79|138.79|141.7|139.7|141.7|139.7|140.61|138.61|0
1654187170000|2022-06-02 16:26:10|141.89|139.89|141.88|139.88|142.07|140.07|141.88|139.88|0
1654187180000|2022-06-02 16:26:20|141.52|139.52|141.16|139.16|141.52|139.52|141.16|139.16|0
1654187190000|2022-06-02 16:26:30|140.97|138.97|140.97|138.97|141.25|139.25|140.97|138.97|0
1654187200000|2022-06-02 16:26:40|141.16|139.16|140.89|138.89|141.16|139.16|140.89|138.89|0
1654187210000|2022-06-02 16:26:50|140.79|138.79|140.61|138.61|140.79|138.79|140.61|138.61|0
1654187220000|2022-06-02 16:27:00|140.79|138.79|140.79|138.79|140.97|138.97|140.79|138.79|0
1654187230000|2022-06-02 16:27:10|140.7|138.7|140.61|138.61|140.79|138.79|140.61|138.61|0
1654187240000|2022-06-02 16:27:20|140.07|138.07|140.07|138.07|140.25|138.25|140.07|138.07|0
1654187250000|2022-06-02 16:27:30|140.25|138.25|139.89|137.89|140.25|138.25|139.89|137.89|0
1654187260000|2022-06-02 16:27:40|140.07|138.07|139.88|137.88|140.07|138.07|139.88|137.88|0
1654187270000|2022-06-02 16:27:50|140.07|138.07|139.8|137.8|140.07|138.07|139.8|137.8|0
1654187280000|2022-06-02 16:28:00|139.7|137.7|139.52|137.52|139.7|137.7|139.34|137.34|0
1654187290000|2022-06-02 16:28:10|139.34|137.34|139.16|137.16|139.34|137.34|139.16|137.16|0
1654187300000|2022-06-02 16:28:20|138.98|136.98|138.98|136.98|139.16|137.16|138.98|136.98|0
1654187310000|2022-06-02 16:28:30|139.16|137.16|139.34|137.34|139.34|137.34|139.16|137.16|0
1654187320000|2022-06-02 16:28:40|139.25|137.25|139.88|137.88|139.88|137.88|139.25|137.25|0
1654187330000|2022-06-02 16:28:50|139.7|137.7|140.06|138.06|140.43|138.43|139.7|137.7|0
1654187340000|2022-06-02 16:29:00|139.88|137.88|140.43|138.43|140.43|138.43|139.88|137.88|0
1654187350000|2022-06-02 16:29:10|140.16|138.16|139.88|137.88|140.43|138.43|139.88|137.88|0
1654187360000|2022-06-02 16:29:20|140.06|138.06|139.7|137.7|140.06|138.06|139.7|137.7|0
1654187370000|2022-06-02 16:29:30|139.52|137.52|139.16|137.16|139.52|137.52|139.16|137.16|0
1654187380000|2022-06-02 16:29:40|138.98|136.98|139.16|137.16|139.16|137.16|138.98|136.98|0
1654187390000|2022-06-02 16:29:50|138.8|136.8|138.98|136.98|139.07|137.07|138.8|136.8|0
1654187400000|2022-06-02 16:30:00|138.44|136.44|138.8|136.8|138.8|136.8|138.26|136.26|0
1654187410000|2022-06-02 16:30:10|138.44|136.44|138.08|136.08|138.44|136.44|138.08|136.08|0
1654187420000|2022-06-02 16:30:20|137.9|135.9|138.08|136.08|138.08|136.08|137.9|135.9|0
1654187430000|2022-06-02 16:30:30|137.9|135.9|138.08|136.08|138.08|136.08|137.9|135.9|0
1654187440000|2022-06-02 16:30:40|138.26|136.26|138.26|136.26|138.26|136.26|137.9|135.9|0
1654187450000|2022-06-02 16:30:50|138.08|136.08|138.44|136.44|138.44|136.44|138.08|136.08|0
1654187460000|2022-06-02 16:31:00|138.98|136.98|138.8|136.8|138.98|136.98|138.62|136.62|0
1654187470000|2022-06-02 16:31:10|138.98|136.98|138.98|136.98|139.16|137.16|138.98|136.98|0
1654187480000|2022-06-02 16:31:20|139.16|137.16|139.34|137.34|139.34|137.34|139.16|137.16|0
1654187490000|2022-06-02 16:31:30|139.52|137.52|139.34|137.34|139.52|137.52|139.34|137.34|0
1654187500000|2022-06-02 16:31:40|139.16|137.16|139.07|137.07|139.52|137.52|139.07|137.07|0
1654187510000|2022-06-02 16:31:50|138.8|136.8|139.25|137.25|139.25|137.25|138.8|136.8|0
1654187520000|2022-06-02 16:32:00|139.16|137.16|138.43|136.43|139.16|137.16|138.43|136.43|0
1654187530000|2022-06-02 16:32:10|138.25|136.25|138.07|136.07|138.25|136.25|138.07|136.07|0
1654187540000|2022-06-02 16:32:20|138.25|136.25|138.07|136.07|138.25|136.25|138.07|136.07|0
1654187550000|2022-06-02 16:32:30|137.89|135.89|137.89|135.89|137.89|135.89|137.89|135.89|0
1654187560000|2022-06-02 16:32:40|137.72|135.72|138.25|136.25|138.43|136.43|137.72|135.72|0
1654187570000|2022-06-02 16:32:50|138.61|136.61|137.89|135.89|138.61|136.61|137.89|135.89|0
1654187580000|2022-06-02 16:33:00|137.71|135.71|137.81|135.81|137.81|135.81|137.71|135.71|0
1654187590000|2022-06-02 16:33:10|137.89|135.89|137.71|135.71|137.89|135.89|137.71|135.71|0
1654187600000|2022-06-02 16:33:20|137.53|135.53|137.53|135.53|137.53|135.53|137.36|135.36|0
1654187610000|2022-06-02 16:33:30|137.35|135.35|137.35|135.35|137.35|135.35|137.35|135.35|0
1654187620000|2022-06-02 16:33:40|137.18|135.18|137|135|137.18|135.18|137|135|0
1654187630000|2022-06-02 16:33:50|137.18|135.18|137|135|137.18|135.18|137|135|0
1654187640000|2022-06-02 16:34:00|137.18|135.18|137.71|135.71|137.71|135.71|137|135|0
1654187650000|2022-06-02 16:34:10|137.63|135.63|137.71|135.71|137.71|135.71|137.53|135.53|0
1654187660000|2022-06-02 16:34:20|138.25|136.25|138.07|136.07|138.25|136.25|138.07|136.07|0
1654187670000|2022-06-02 16:34:30|138.25|136.25|137.89|135.89|138.25|136.25|137.89|135.89|0
1654187680000|2022-06-02 16:34:40|138.07|136.07|138.07|136.07|138.07|136.07|137.89|135.89|0
1654187690000|2022-06-02 16:34:50|137.89|135.89|137.53|135.53|137.89|135.89|137.53|135.53|0
1654187700000|2022-06-02 16:35:00|137.35|135.35|137.53|135.53|137.53|135.53|137.35|135.35|0
1654187710000|2022-06-02 16:35:10|137.35|135.35|137.35|135.35|137.35|135.35|137.17|135.17|0
1654187720000|2022-06-02 16:35:20|137.53|135.53|137.89|135.89|137.89|135.89|137.53|135.53|0
1654187730000|2022-06-02 16:35:30|137.71|135.71|137.35|135.35|137.71|135.71|137.35|135.35|0
1654187740000|2022-06-02 16:35:40|137.17|135.17|137.17|135.17|137.17|135.17|136.91|134.91|0
1654187750000|2022-06-02 16:35:50|137.35|135.35|136.81|134.81|137.35|135.35|136.81|134.81|0
1654187760000|2022-06-02 16:36:00|136.99|134.99|136.81|134.81|136.99|134.99|136.81|134.81|0
1654187770000|2022-06-02 16:36:10|136.63|134.63|135.92|133.92|136.63|134.63|135.92|133.92|0
1654187780000|2022-06-02 16:36:20|135.74|133.74|136.28|134.28|136.28|134.28|135.56|133.56|0
1654187790000|2022-06-02 16:36:30|136.1|134.1|136.46|134.46|136.81|134.81|136.1|134.1|0
1654187800000|2022-06-02 16:36:40|136.28|134.28|135.92|133.92|136.28|134.28|135.92|133.92|0
1654187810000|2022-06-02 16:36:50|135.66|133.66|135.74|133.74|135.92|133.92|135.66|133.66|0
1654187820000|2022-06-02 16:37:00|135.56|133.56|136.45|134.45|136.45|134.45|135.56|133.56|0
1654187830000|2022-06-02 16:37:10|136.63|134.63|136.28|134.28|136.63|134.63|136.28|134.28|0
1654187840000|2022-06-02 16:37:20|136.1|134.1|136.1|134.1|136.1|134.1|135.92|133.92|0
1654187850000|2022-06-02 16:37:30|136.28|134.28|136.28|134.28|136.28|134.28|136.1|134.1|0
1654187860000|2022-06-02 16:37:40|136.37|134.37|135.92|133.92|136.37|134.37|135.92|133.92|0
1654187870000|2022-06-02 16:37:50|136.1|134.1|135.92|133.92|136.28|134.28|135.92|133.92|0
1654187880000|2022-06-02 16:38:00|136.1|134.1|136.81|134.81|136.81|134.81|135.92|133.92|0
1654187890000|2022-06-02 16:38:10|136.63|134.63|136.99|134.99|137.17|135.17|136.63|134.63|0
1654187900000|2022-06-02 16:38:20|137.17|135.17|136.1|134.1|137.17|135.17|136.1|134.1|0
1654187910000|2022-06-02 16:38:30|135.92|133.92|135.74|133.74|135.92|133.92|135.74|133.74|0
1654187920000|2022-06-02 16:38:40|135.56|133.56|135.38|133.38|135.56|133.56|135.38|133.38|0
1654187930000|2022-06-02 16:38:50|135.56|133.56|135.56|133.56|135.56|133.56|135.38|133.38|0
1654187940000|2022-06-02 16:39:00|135.38|133.38|135.38|133.38|135.74|133.74|135.38|133.38|0
1654187950000|2022-06-02 16:39:10|135.56|133.56|135.56|133.56|135.56|133.56|135.56|133.56|0
1654187960000|2022-06-02 16:39:20|135.38|133.38|135.2|133.2|135.38|133.38|135.2|133.2|0
1654187970000|2022-06-02 16:39:30|134.67|132.67|134.67|132.67|134.85|132.85|134.67|132.67|0
1654187980000|2022-06-02 16:39:40|134.85|132.85|134.49|132.49|134.85|132.85|134.49|132.49|0
1654187990000|2022-06-02 16:39:50|134.58|132.58|134.67|132.67|134.67|132.67|134.49|132.49|0
1654188000000|2022-06-02 16:40:00|134.49|132.49|134.49|132.49|134.49|132.49|134.31|132.31|0
1654188010000|2022-06-02 16:40:10|134.31|132.31|134.49|132.49|134.67|132.67|134.31|132.31|0
1654188020000|2022-06-02 16:40:20|135.02|133.02|135.38|133.38|135.38|133.38|135.02|133.02|0
1654188030000|2022-06-02 16:40:30|135.2|133.2|135.38|133.38|135.38|133.38|135.2|133.2|0
1654188040000|2022-06-02 16:40:40|135.2|133.2|134.67|132.67|135.2|133.2|134.67|132.67|0
1654188050000|2022-06-02 16:40:50|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1654188060000|2022-06-02 16:41:00|135.12|133.12|135.38|133.38|135.38|133.38|135.12|133.12|0
1654188070000|2022-06-02 16:41:10|135.02|133.02|134.85|132.85|135.02|133.02|134.76|132.76|0
1654188080000|2022-06-02 16:41:20|134.76|132.76|134.67|132.67|134.85|132.85|134.67|132.67|0
1654188090000|2022-06-02 16:41:30|134.85|132.85|134.94|132.94|135.02|133.02|134.67|132.67|0
1654188100000|2022-06-02 16:41:40|134.67|132.67|134.84|132.84|135.02|133.02|134.67|132.67|0
1654188110000|2022-06-02 16:41:50|135.02|133.02|135.38|133.38|135.38|133.38|135.02|133.02|0
1654188120000|2022-06-02 16:42:00|135.83|133.83|135.56|133.56|135.83|133.83|135.56|133.56|0
1654188130000|2022-06-02 16:42:10|135.73|133.73|135.56|133.56|135.73|133.73|135.56|133.56|0
1654188140000|2022-06-02 16:42:20|135.65|133.65|135.56|133.56|135.65|133.65|135.56|133.56|0
1654188150000|2022-06-02 16:42:30|135.73|133.73|137.7|135.7|137.7|135.7|135.56|133.56|0
1654188160000|2022-06-02 16:42:40|137.88|135.88|137.34|135.34|137.88|135.88|137.34|135.34|0
1654188170000|2022-06-02 16:42:50|137.26|135.26|138.42|136.42|138.42|136.42|137.26|135.26|0
1654188180000|2022-06-02 16:43:00|138.06|136.06|138.24|136.24|138.42|136.42|137.88|135.88|0
1654188190000|2022-06-02 16:43:10|138.6|136.6|138.96|136.96|138.96|136.96|138.6|136.6|0
1654188200000|2022-06-02 16:43:20|139.14|137.14|139.32|137.32|139.32|137.32|139.05|137.05|0
1654188210000|2022-06-02 16:43:30|140.04|138.04|139.68|137.68|140.04|138.04|139.68|137.68|0
1654188220000|2022-06-02 16:43:40|139.86|137.86|140.23|138.23|140.41|138.41|139.86|137.86|0
1654188230000|2022-06-02 16:43:50|140.04|138.04|140.22|138.22|140.41|138.41|140.04|138.04|0
1654188240000|2022-06-02 16:44:00|139.5|137.5|139.14|137.14|140.04|138.04|139.14|137.14|0
1654188250000|2022-06-02 16:44:10|139.5|137.5|138.96|136.96|139.5|137.5|138.96|136.96|0
1654188260000|2022-06-02 16:44:20|139.14|137.14|138.96|136.96|139.14|137.14|138.96|136.96|0
1654188270000|2022-06-02 16:44:30|138.78|136.78|139.14|137.14|139.14|137.14|138.78|136.78|0
1654188280000|2022-06-02 16:44:40|138.96|136.96|138.96|136.96|139.14|137.14|138.96|136.96|0
1654188290000|2022-06-02 16:44:50|138.78|136.78|139.15|137.15|139.33|137.33|138.78|136.78|0
1654188300000|2022-06-02 16:45:00|138.8|136.8|137.67|135.67|138.8|136.8|137.67|135.67|0
1654188310000|2022-06-02 16:45:10|137.85|135.85|138.03|136.03|138.03|136.03|137.67|135.67|0
1654188320000|2022-06-02 16:45:20|137.67|135.67|138.21|136.21|138.21|136.21|137.67|135.67|0
1654188330000|2022-06-02 16:45:30|137.85|135.85|138.12|136.12|138.12|136.12|137.76|135.76|0
1654188340000|2022-06-02 16:45:40|138.03|136.03|137.13|135.13|138.03|136.03|137.13|135.13|0
1654188350000|2022-06-02 16:45:50|136.77|134.77|136.86|134.86|136.95|134.95|136.77|134.77|0
1654188360000|2022-06-02 16:46:00|136.95|134.95|136.59|134.59|137.13|135.13|136.59|134.59|0
1654188370000|2022-06-02 16:46:10|136.95|134.95|136.68|134.68|136.95|134.95|136.59|134.59|0
1654188380000|2022-06-02 16:46:20|136.77|134.77|136.59|134.59|136.77|134.77|136.41|134.41|0
1654188390000|2022-06-02 16:46:30|136.41|134.41|137.22|135.22|137.22|135.22|136.41|134.41|0
1654188400000|2022-06-02 16:46:40|138.03|136.03|137.31|135.31|138.12|136.12|137.31|135.31|0
1654188410000|2022-06-02 16:46:50|137.13|135.13|137.04|135.04|137.13|135.13|136.95|134.95|0
1654188420000|2022-06-02 16:47:00|137.13|135.13|137.49|135.49|137.49|135.49|137.13|135.13|0
1654188430000|2022-06-02 16:47:10|137.58|135.58|137.13|135.13|137.85|135.85|137.13|135.13|0
1654188440000|2022-06-02 16:47:20|137.04|135.04|137.13|135.13|137.13|135.13|136.95|134.95|0
1654188450000|2022-06-02 16:47:30|137.31|135.31|136.94|134.94|137.49|135.49|136.94|134.94|0
1654188460000|2022-06-02 16:47:40|137.12|135.12|137.49|135.49|137.49|135.49|137.12|135.12|0
1654188470000|2022-06-02 16:47:50|137.22|135.22|137.67|135.67|137.85|135.85|137.12|135.12|0
1654188480000|2022-06-02 16:48:00|137.85|135.85|137.67|135.67|138.03|136.03|137.67|135.67|0
1654188490000|2022-06-02 16:48:10|137.66|135.66|137.58|135.58|137.66|135.66|137.58|135.58|0
1654188500000|2022-06-02 16:48:20|137.48|135.48|137.3|135.3|137.85|135.85|137.3|135.3|0
1654188510000|2022-06-02 16:48:30|137.4|135.4|137.12|135.12|137.4|135.4|137.12|135.12|0
1654188520000|2022-06-02 16:48:40|137.3|135.3|137.66|135.66|137.66|135.66|137.3|135.3|0
1654188530000|2022-06-02 16:48:50|137.76|135.76|137.84|135.84|137.84|135.84|137.66|135.66|0
1654188540000|2022-06-02 16:49:00|137.66|135.66|138.02|136.02|138.21|136.21|137.48|135.48|0
1654188550000|2022-06-02 16:49:10|138.12|136.12|138.21|136.21|138.21|136.21|138.02|136.02|0
1654188560000|2022-06-02 16:49:20|137.84|135.84|138.57|136.57|138.57|136.57|137.84|135.84|0
1654188570000|2022-06-02 16:49:30|138.3|136.3|138.2|136.2|138.3|136.3|138.2|136.2|0
1654188580000|2022-06-02 16:49:40|138.39|136.39|138.39|136.39|138.39|136.39|138.02|136.02|0
1654188590000|2022-06-02 16:49:50|138.57|136.57|137.84|135.84|138.57|136.57|137.84|135.84|0
1654188600000|2022-06-02 16:50:00|137.48|135.48|137.66|135.66|137.66|135.66|137.48|135.48|0
1654188610000|2022-06-02 16:50:10|137.84|135.84|137.48|135.48|137.84|135.84|137.48|135.48|0
1654188620000|2022-06-02 16:50:20|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1654188630000|2022-06-02 16:50:30|137.48|135.48|137.48|135.48|137.48|135.48|137.21|135.21|0
1654188640000|2022-06-02 16:50:40|137.12|135.12|137.48|135.48|137.48|135.48|137.12|135.12|0
1654188650000|2022-06-02 16:50:50|137.12|135.12|137.48|135.48|137.66|135.66|137.12|135.12|0
1654188660000|2022-06-02 16:51:00|137.3|135.3|136.85|134.85|137.3|135.3|136.85|134.85|0
1654188670000|2022-06-02 16:51:10|136.76|134.76|136.58|134.58|136.76|134.76|136.58|134.58|0
1654188680000|2022-06-02 16:51:20|136.76|134.76|137.12|135.12|137.12|135.12|136.76|134.76|0
1654188690000|2022-06-02 16:51:30|136.76|134.76|136.22|134.22|136.76|134.76|136.22|134.22|0
1654188700000|2022-06-02 16:51:40|136.4|134.4|136.76|134.76|136.76|134.76|136.4|134.4|0
1654188710000|2022-06-02 16:51:50|136.58|134.58|136.22|134.22|136.58|134.58|136.22|134.22|0
1654188720000|2022-06-02 16:52:00|136.4|134.4|136.58|134.58|136.58|134.58|136.4|134.4|0
1654188730000|2022-06-02 16:52:10|136.4|134.4|136.31|134.31|136.4|134.4|136.31|134.31|0
1654188740000|2022-06-02 16:52:20|136.22|134.22|135.77|133.77|136.22|134.22|135.77|133.77|0
1654188750000|2022-06-02 16:52:30|135.5|133.5|134.97|132.97|135.5|133.5|134.97|132.97|0
1654188760000|2022-06-02 16:52:40|135.14|133.14|135.14|133.14|135.14|133.14|134.79|132.79|0
1654188770000|2022-06-02 16:52:50|135.32|133.32|134.97|132.97|135.32|133.32|134.97|132.97|0
1654188780000|2022-06-02 16:53:00|135.14|133.14|134.79|132.79|135.14|133.14|134.79|132.79|0
1654188790000|2022-06-02 16:53:10|134.61|132.61|134.43|132.43|134.61|132.61|134.43|132.43|0
1654188800000|2022-06-02 16:53:20|134.61|132.61|134.61|132.61|134.61|132.61|134.43|132.43|0
1654188810000|2022-06-02 16:53:30|134.79|132.79|134.79|132.79|134.79|132.79|134.7|132.7|0
1654188820000|2022-06-02 16:53:40|134.96|132.96|134.79|132.79|134.96|132.96|134.79|132.79|0
1654188830000|2022-06-02 16:53:50|134.61|132.61|134.61|132.61|134.79|132.79|134.61|132.61|0
1654188840000|2022-06-02 16:54:00|134.79|132.79|134.79|132.79|134.96|132.96|134.61|132.61|0
1654188850000|2022-06-02 16:54:10|134.61|132.61|134.43|132.43|134.61|132.61|134.43|132.43|0
1654188860000|2022-06-02 16:54:20|134.25|132.25|133.72|131.72|134.25|132.25|133.72|131.72|0
1654188870000|2022-06-02 16:54:30|133.89|131.89|133.36|131.36|133.89|131.89|133.18|131.18|0
1654188880000|2022-06-02 16:54:40|133.54|131.54|133.45|131.45|133.54|131.54|133.36|131.36|0
1654188890000|2022-06-02 16:54:50|133.54|131.54|133.72|131.72|133.72|131.72|133.45|131.45|0
1654188900000|2022-06-02 16:55:00|134.07|132.07|133.89|131.89|134.43|132.43|133.89|131.89|0
1654188910000|2022-06-02 16:55:10|134.25|132.25|134.43|132.43|134.43|132.43|134.25|132.25|0
1654188920000|2022-06-02 16:55:20|134.96|132.96|134.6|132.6|134.96|132.96|134.6|132.6|0
1654188930000|2022-06-02 16:55:30|134.78|132.78|134.6|132.6|134.96|132.96|134.6|132.6|0
1654188940000|2022-06-02 16:55:40|134.7|132.7|134.96|132.96|134.96|132.96|134.7|132.7|0
1654188950000|2022-06-02 16:55:50|135.14|133.14|134.96|132.96|135.32|133.32|134.96|132.96|0
1654188960000|2022-06-02 16:56:00|134.88|132.88|134.78|132.78|134.88|132.88|134.78|132.78|0
1654188970000|2022-06-02 16:56:10|135.32|133.32|134.96|132.96|135.32|133.32|134.96|132.96|0
1654188980000|2022-06-02 16:56:20|135.32|133.32|135.68|133.68|135.68|133.68|135.32|133.32|0
1654188990000|2022-06-02 16:56:30|135.77|133.77|135.59|133.59|135.77|133.77|135.59|133.59|0
1654189000000|2022-06-02 16:56:40|135.5|133.5|136.21|134.21|136.21|134.21|135.5|133.5|0
1654189010000|2022-06-02 16:56:50|136.39|134.39|136.21|134.21|136.57|134.57|136.21|134.21|0
1654189020000|2022-06-02 16:57:00|136.39|134.39|136.13|134.13|136.39|134.39|136.13|134.13|0
1654189030000|2022-06-02 16:57:10|136.21|134.21|136.03|134.03|136.39|134.39|136.03|134.03|0
1654189040000|2022-06-02 16:57:20|136.21|134.21|136.39|134.39|136.39|134.39|136.13|134.13|0
1654189050000|2022-06-02 16:57:30|136.49|134.49|136.21|134.21|136.49|134.49|136.21|134.21|0
1654189060000|2022-06-02 16:57:40|136.39|134.39|135.85|133.85|136.39|134.39|135.85|133.85|0
1654189070000|2022-06-02 16:57:50|136.03|134.03|136.21|134.21|136.21|134.21|135.85|133.85|0
1654189080000|2022-06-02 16:58:00|136.03|134.03|135.85|133.85|136.03|134.03|135.85|133.85|0
1654189090000|2022-06-02 16:58:10|135.67|133.67|135.95|133.95|135.95|133.95|135.67|133.67|0
1654189100000|2022-06-02 16:58:20|135.85|133.85|135.85|133.85|136.03|134.03|135.85|133.85|0
1654189110000|2022-06-02 16:58:30|136.03|134.03|136.03|134.03|136.21|134.21|136.03|134.03|0
1654189120000|2022-06-02 16:58:40|136.21|134.21|136.03|134.03|136.39|134.39|136.03|134.03|0
1654189130000|2022-06-02 16:58:50|136.39|134.39|136.57|134.57|136.57|134.57|136.39|134.39|0
1654189140000|2022-06-02 16:59:00|136.75|134.75|137.29|135.29|137.29|135.29|136.57|134.57|0
1654189150000|2022-06-02 16:59:10|136.75|134.75|136.03|134.03|136.75|134.75|136.03|134.03|0
1654189160000|2022-06-02 16:59:20|136.21|134.21|136.21|134.21|136.21|134.21|136.21|134.21|0
1654189170000|2022-06-02 16:59:30|136.03|134.03|136.03|134.03|136.03|134.03|135.85|133.85|0
1654189180000|2022-06-02 16:59:40|136.21|134.21|135.85|133.85|136.21|134.21|135.85|133.85|0
1654189190000|2022-06-02 16:59:50|135.67|133.67|135.67|133.67|135.85|133.85|135.49|133.49|0
1654189200000|2022-06-02 17:00:00|135.49|133.49|136.57|134.57|136.57|134.57|135.31|133.31|0
1654189210000|2022-06-02 17:00:10|136.21|134.21|135.94|133.94|136.21|134.21|135.94|133.94|0
1654189220000|2022-06-02 17:00:20|136.21|134.21|135.85|133.85|136.21|134.21|135.85|133.85|0
1654189230000|2022-06-02 17:00:30|135.49|133.49|135.13|133.13|135.49|133.49|135.13|133.13|0
1654189240000|2022-06-02 17:00:40|135.49|133.49|135.49|133.49|135.67|133.67|135.49|133.49|0
1654189250000|2022-06-02 17:00:50|135.67|133.67|136.03|134.03|136.03|134.03|135.67|133.67|0
1654189260000|2022-06-02 17:01:00|135.67|133.67|136.39|134.39|136.39|134.39|135.67|133.67|0
1654189270000|2022-06-02 17:01:10|136.3|134.3|136.03|134.03|136.39|134.39|136.03|134.03|0
1654189280000|2022-06-02 17:01:20|136.21|134.21|135.49|133.49|136.21|134.21|135.49|133.49|0
1654189290000|2022-06-02 17:01:30|135.05|133.05|135.49|133.49|135.49|133.49|135.05|133.05|0
1654189300000|2022-06-02 17:01:40|135.31|133.31|135.31|133.31|135.49|133.49|135.31|133.31|0
1654189310000|2022-06-02 17:01:50|134.95|132.95|135.85|133.85|135.85|133.85|134.95|132.95|0
1654189320000|2022-06-02 17:02:00|135.49|133.49|135.13|133.13|135.49|133.49|135.13|133.13|0
1654189330000|2022-06-02 17:02:10|134.77|132.77|135.31|133.31|135.31|133.31|134.77|132.77|0
1654189340000|2022-06-02 17:02:20|135.49|133.49|135.13|133.13|135.49|133.49|135.13|133.13|0
1654189350000|2022-06-02 17:02:30|135.31|133.31|135.49|133.49|135.49|133.49|135.13|133.13|0
1654189360000|2022-06-02 17:02:40|135.67|133.67|135.31|133.31|135.67|133.67|135.31|133.31|0
1654189370000|2022-06-02 17:02:50|135.4|133.4|135.13|133.13|135.4|133.4|135.13|133.13|0
1654189380000|2022-06-02 17:03:00|135.22|133.22|134.77|132.77|135.49|133.49|134.77|132.77|0
1654189390000|2022-06-02 17:03:10|134.24|132.24|134.06|132.06|134.24|132.24|134.06|132.06|0
1654189400000|2022-06-02 17:03:20|133.88|131.88|134.24|132.24|134.24|132.24|133.88|131.88|0
1654189410000|2022-06-02 17:03:30|133.88|131.88|134.42|132.42|134.42|132.42|133.88|131.88|0
1654189420000|2022-06-02 17:03:40|134.24|132.24|134.06|132.06|134.24|132.24|133.88|131.88|0
1654189430000|2022-06-02 17:03:50|134.42|132.42|134.24|132.24|134.42|132.42|134.24|132.24|0
1654189440000|2022-06-02 17:04:00|134.33|132.33|134.24|132.24|134.41|132.41|134.24|132.24|0
1654189450000|2022-06-02 17:04:10|134.06|132.06|134.24|132.24|134.41|132.41|134.06|132.06|0
1654189460000|2022-06-02 17:04:20|134.06|132.06|133.88|131.88|134.06|132.06|133.7|131.7|0
1654189470000|2022-06-02 17:04:30|134.06|132.06|134.06|132.06|134.06|132.06|133.88|131.88|0
1654189480000|2022-06-02 17:04:40|133.88|131.88|133.88|131.88|133.88|131.88|133.7|131.7|0
1654189490000|2022-06-02 17:04:50|133.79|131.79|133.88|131.88|133.88|131.88|133.79|131.79|0
1654189500000|2022-06-02 17:05:00|134.06|132.06|135.31|133.31|135.31|133.31|134.06|132.06|0
1654189510000|2022-06-02 17:05:10|134.95|132.95|134.59|132.59|134.95|132.95|134.59|132.59|0
1654189520000|2022-06-02 17:05:20|134.41|132.41|134.41|132.41|134.51|132.51|134.41|132.41|0
1654189530000|2022-06-02 17:05:30|134.77|132.77|134.95|132.95|134.95|132.95|134.77|132.77|0
1654189540000|2022-06-02 17:05:40|134.77|132.77|134.95|132.95|135.13|133.13|134.77|132.77|0
1654189550000|2022-06-02 17:05:50|134.77|132.77|135.13|133.13|135.13|133.13|134.77|132.77|0
1654189560000|2022-06-02 17:06:00|135.31|133.31|135.48|133.48|135.48|133.48|135.3|133.3|0
1654189570000|2022-06-02 17:06:10|135.3|133.3|135.3|133.3|135.4|133.4|135.13|133.13|0
1654189580000|2022-06-02 17:06:20|135.13|133.13|135.13|133.13|135.22|133.22|135.13|133.13|0
1654189590000|2022-06-02 17:06:30|135.3|133.3|135.04|133.04|135.3|133.3|134.95|132.95|0
1654189600000|2022-06-02 17:06:40|134.95|132.95|134.86|132.86|134.95|132.95|134.77|132.77|0
1654189610000|2022-06-02 17:06:50|134.77|132.77|134.05|132.05|134.86|132.86|134.05|132.05|0
1654189620000|2022-06-02 17:07:00|133.88|131.88|133.88|131.88|133.88|131.88|133.88|131.88|0
1654189630000|2022-06-02 17:07:10|134.05|132.05|133.88|131.88|134.05|132.05|133.7|131.7|0
1654189640000|2022-06-02 17:07:20|133.61|131.61|134.23|132.23|134.23|132.23|133.52|131.52|0
1654189650000|2022-06-02 17:07:30|134.41|132.41|134.68|132.68|134.68|132.68|134.41|132.41|0
1654189660000|2022-06-02 17:07:40|134.59|132.59|134.94|132.94|134.94|132.94|134.59|132.59|0
1654189670000|2022-06-02 17:07:50|134.41|132.41|134.23|132.23|134.41|132.41|134.05|132.05|0
1654189680000|2022-06-02 17:08:00|134.05|132.05|134.41|132.41|134.41|132.41|134.05|132.05|0
1654189690000|2022-06-02 17:08:10|134.32|132.32|133.7|131.7|134.41|132.41|133.7|131.7|0
1654189700000|2022-06-02 17:08:20|133.87|131.87|133.7|131.7|133.87|131.87|133.7|131.7|0
1654189710000|2022-06-02 17:08:30|133.52|131.52|133.7|131.7|133.7|131.7|133.52|131.52|0
1654189720000|2022-06-02 17:08:40|133.87|131.87|133.7|131.7|133.87|131.87|133.52|131.52|0
1654189730000|2022-06-02 17:08:50|133.87|131.87|134.59|132.59|134.59|132.59|133.87|131.87|0
1654189740000|2022-06-02 17:09:00|134.76|132.76|134.94|132.94|134.94|132.94|134.76|132.76|0
1654189750000|2022-06-02 17:09:10|134.76|132.76|134.94|132.94|134.94|132.94|134.76|132.76|0
1654189760000|2022-06-02 17:09:20|135.62|133.62|135.8|133.8|135.8|133.8|135.62|133.62|0
1654189770000|2022-06-02 17:09:30|135.98|133.98|136.15|134.15|136.15|134.15|135.8|133.8|0
1654189780000|2022-06-02 17:09:40|136.33|134.33|135.8|133.8|136.33|134.33|135.8|133.8|0
1654189790000|2022-06-02 17:09:50|135.97|133.97|135.62|133.62|135.97|133.97|135.62|133.62|0
1654189800000|2022-06-02 17:10:00|136.15|134.15|135.97|133.97|136.33|134.33|135.97|133.97|0
1654189810000|2022-06-02 17:10:10|136.15|134.15|135.8|133.8|136.15|134.15|135.62|133.62|0
1654189820000|2022-06-02 17:10:20|135.26|133.26|135.8|133.8|135.97|133.97|135.26|133.26|0
1654189830000|2022-06-02 17:10:30|135.62|133.62|135.26|133.26|135.62|133.62|135.26|133.26|0
1654189840000|2022-06-02 17:10:40|135.44|133.44|135.26|133.26|135.44|133.44|135.26|133.26|0
1654189850000|2022-06-02 17:10:50|135.44|133.44|135.26|133.26|135.44|133.44|135.26|133.26|0
1654189860000|2022-06-02 17:11:00|135.18|133.18|135.35|133.35|135.44|133.44|135.18|133.18|0
1654189870000|2022-06-02 17:11:10|135.79|133.79|136.86|134.86|136.86|134.86|135.79|133.79|0
1654189880000|2022-06-02 17:11:20|136.51|134.51|135.79|133.79|136.51|134.51|135.79|133.79|0
1654189890000|2022-06-02 17:11:30|135.71|133.71|136.51|134.51|136.51|134.51|135.71|133.71|0
1654189900000|2022-06-02 17:11:40|136.33|134.33|136.86|134.86|136.86|134.86|136.33|134.33|0
1654189910000|2022-06-02 17:11:50|137.22|135.22|137.04|135.04|137.58|135.58|137.04|135.04|0
1654189920000|2022-06-02 17:12:00|137.22|135.22|136.86|134.86|137.22|135.22|136.86|134.86|0
1654189930000|2022-06-02 17:12:10|137.04|135.04|137.4|135.4|137.4|135.4|137.04|135.04|0
1654189940000|2022-06-02 17:12:20|137.49|135.49|137.76|135.76|137.76|135.76|137.49|135.49|0
1654189950000|2022-06-02 17:12:30|137.4|135.4|137.49|135.49|137.58|135.58|137.22|135.22|0
1654189960000|2022-06-02 17:12:40|137.76|135.76|138.12|136.12|138.12|136.12|137.76|135.76|0
1654189970000|2022-06-02 17:12:50|138.21|136.21|138.65|136.65|138.65|136.65|138.21|136.21|0
1654189980000|2022-06-02 17:13:00|138.29|136.29|138.47|136.47|138.47|136.47|138.29|136.29|0
1654189990000|2022-06-02 17:13:10|138.29|136.29|138.65|136.65|138.65|136.65|138.29|136.29|0
1654190000000|2022-06-02 17:13:20|139.19|137.19|139.01|137.01|139.19|137.19|139.01|137.01|0
1654190010000|2022-06-02 17:13:30|139.19|137.19|139.19|137.19|139.19|137.19|139.01|137.01|0
1654190020000|2022-06-02 17:13:40|139.37|137.37|139.37|137.37|139.37|137.37|139.19|137.19|0
1654190030000|2022-06-02 17:13:50|139.55|137.55|139.73|137.73|139.73|137.73|139.55|137.55|0
1654190040000|2022-06-02 17:14:00|139.91|137.91|140.28|138.28|140.28|138.28|139.91|137.91|0
1654190050000|2022-06-02 17:14:10|140.64|138.64|141|139|141|139|140.28|138.28|0
1654190060000|2022-06-02 17:14:20|140.82|138.82|141.36|139.36|141.36|139.36|140.64|138.64|0
1654190070000|2022-06-02 17:14:30|141.18|139.18|140.82|138.82|141.18|139.18|140.82|138.82|0
1654190080000|2022-06-02 17:14:40|140.46|138.46|139.37|137.37|140.46|138.46|139.37|137.37|0
1654190090000|2022-06-02 17:14:50|139.19|137.19|139.91|137.91|139.91|137.91|139.19|137.19|0
1654190100000|2022-06-02 17:15:00|139.37|137.37|139.91|137.91|140.09|138.09|139.37|137.37|0
1654190110000|2022-06-02 17:15:10|139.73|137.73|139.91|137.91|139.91|137.91|139.73|137.73|0
1654190120000|2022-06-02 17:15:20|140.09|138.09|140.09|138.09|140.09|138.09|139.73|137.73|0
1654190130000|2022-06-02 17:15:30|140.27|138.27|139.37|137.37|140.27|138.27|139.37|137.37|0
1654190140000|2022-06-02 17:15:40|139.73|137.73|139.73|137.73|139.73|137.73|139.37|137.37|0
1654190150000|2022-06-02 17:15:50|140.09|138.09|140.09|138.09|140.09|138.09|140.09|138.09|0
1654190160000|2022-06-02 17:16:00|140.45|138.45|140.45|138.45|140.45|138.45|140.27|138.27|0
1654190170000|2022-06-02 17:16:10|140.27|138.27|140.27|138.27|140.27|138.27|140.27|138.27|0
1654190180000|2022-06-02 17:16:20|140.63|138.63|140.82|138.82|141|139|140.63|138.63|0
1654190200000|2022-06-02 17:16:40|140.63|138.63|140|138|140.63|138.63|140|138|0
1654190210000|2022-06-02 17:16:50|139.73|137.73|139.55|137.55|139.73|137.73|139.55|137.55|0
1654190220000|2022-06-02 17:17:00|139.91|137.91|139.01|137.01|139.91|137.91|138.83|136.83|0
1654190230000|2022-06-02 17:17:10|138.83|136.83|138.83|136.83|139.01|137.01|138.83|136.83|0
1654190240000|2022-06-02 17:17:20|138.65|136.65|138.47|136.47|138.65|136.65|138.29|136.29|0
1654190250000|2022-06-02 17:17:30|138.2|136.2|138.29|136.29|138.29|136.29|138.2|136.2|0
1654190260000|2022-06-02 17:17:40|138.11|136.11|137.48|135.48|138.11|136.11|137.48|135.48|0
1654190270000|2022-06-02 17:17:50|137.57|135.57|137.75|135.75|137.75|135.75|137.39|135.39|0
1654190280000|2022-06-02 17:18:00|137.57|135.57|137.57|135.57|137.57|135.57|137.57|135.57|0
1654190290000|2022-06-02 17:18:10|137.39|135.39|137.39|135.39|137.57|135.57|137.21|135.21|0
1654190300000|2022-06-02 17:18:20|137.57|135.57|137.57|135.57|137.75|135.75|137.57|135.57|0
1654190310000|2022-06-02 17:18:30|138.11|136.11|138.47|136.47|138.47|136.47|138.11|136.11|0
1654190320000|2022-06-02 17:18:40|138.11|136.11|137.21|135.21|138.11|136.11|137.21|135.21|0
1654190330000|2022-06-02 17:18:50|137.39|135.39|137.75|135.75|137.75|135.75|137.3|135.3|0
1654190340000|2022-06-02 17:19:00|137.57|135.57|137.57|135.57|137.75|135.75|137.39|135.39|0
1654190350000|2022-06-02 17:19:10|137.39|135.39|137.57|135.57|137.75|135.75|137.39|135.39|0
1654190360000|2022-06-02 17:19:20|137.39|135.39|137.03|135.03|137.75|135.75|137.03|135.03|0
1654190370000|2022-06-02 17:19:30|137.21|135.21|137.21|135.21|137.39|135.39|137.03|135.03|0
1654190380000|2022-06-02 17:19:40|136.85|134.85|136.85|134.85|136.85|134.85|136.67|134.67|0
1654190390000|2022-06-02 17:19:50|136.67|134.67|136.67|134.67|136.67|134.67|136.59|134.59|0
1654190400000|2022-06-02 17:20:00|136.85|134.85|137.21|135.21|137.3|135.3|136.85|134.85|0
1654190410000|2022-06-02 17:20:10|137.57|135.57|137.93|135.93|138.28|136.28|137.57|135.57|0
1654190420000|2022-06-02 17:20:20|138.1|136.1|138.02|136.02|138.28|136.28|138.02|136.02|0
1654190430000|2022-06-02 17:20:30|137.93|135.93|137.93|135.93|138.02|136.02|137.75|135.75|0
1654190440000|2022-06-02 17:20:40|137.75|135.75|137.66|135.66|137.92|135.92|137.66|135.66|0
1654190450000|2022-06-02 17:20:50|137.57|135.57|137.21|135.21|137.57|135.57|137.21|135.21|0
1654190460000|2022-06-02 17:21:00|137.39|135.39|137.75|135.75|137.75|135.75|137.39|135.39|0
1654190470000|2022-06-02 17:21:10|137.39|135.39|138.28|136.28|138.28|136.28|137.39|135.39|0
1654190480000|2022-06-02 17:21:20|138.1|136.1|138.38|136.38|138.38|136.38|138.1|136.1|0
1654190490000|2022-06-02 17:21:30|137.92|135.92|137.74|135.74|137.92|135.92|137.74|135.74|0
1654190500000|2022-06-02 17:21:40|137.57|135.57|137.56|135.56|137.57|135.57|137.39|135.39|0
1654190510000|2022-06-02 17:21:50|137.39|135.39|137.74|135.74|137.74|135.74|137.39|135.39|0
1654190520000|2022-06-02 17:22:00|137.56|135.56|137.56|135.56|137.74|135.74|137.56|135.56|0
1654190530000|2022-06-02 17:22:10|137.74|135.74|137.39|135.39|137.74|135.74|137.39|135.39|0
1654190540000|2022-06-02 17:22:20|137.74|135.74|137.56|135.56|137.74|135.74|137.39|135.39|0
1654190550000|2022-06-02 17:22:30|137.38|135.38|137.03|135.03|137.38|135.38|137.03|135.03|0
1654190560000|2022-06-02 17:22:40|137.21|135.21|137.38|135.38|137.38|135.38|137.21|135.21|0
1654190570000|2022-06-02 17:22:50|137.03|135.03|137.38|135.38|137.38|135.38|137.03|135.03|0
1654190580000|2022-06-02 17:23:00|137.56|135.56|137.92|135.92|137.92|135.92|137.56|135.56|0
1654190590000|2022-06-02 17:23:10|137.74|135.74|136.67|134.67|137.74|135.74|136.67|134.67|0
1654190600000|2022-06-02 17:23:20|136.85|134.85|136.67|134.67|136.85|134.85|136.67|134.67|0
1654190610000|2022-06-02 17:23:30|136.31|134.31|136.31|134.31|136.31|134.31|136.13|134.13|0
1654190620000|2022-06-02 17:23:40|136.49|134.49|136.49|134.49|136.49|134.49|136.13|134.13|0
1654190630000|2022-06-02 17:23:50|136.13|134.13|135.95|133.95|136.13|134.13|135.95|133.95|0
1654190640000|2022-06-02 17:24:00|135.78|133.78|135.6|133.6|135.78|133.78|135.6|133.6|0
1654190650000|2022-06-02 17:24:10|135.42|133.42|135.24|133.24|135.42|133.42|135.24|133.24|0
1654190660000|2022-06-02 17:24:20|135.42|133.42|135.24|133.24|135.42|133.42|135.07|133.07|0
1654190670000|2022-06-02 17:24:30|135.42|133.42|135.42|133.42|135.78|133.78|135.42|133.42|0
1654190680000|2022-06-02 17:24:40|135.24|133.24|135.78|133.78|135.78|133.78|135.24|133.24|0
1654190690000|2022-06-02 17:24:50|135.95|133.95|136.67|134.67|136.67|134.67|135.95|133.95|0
1654190700000|2022-06-02 17:25:00|136.4|134.4|135.95|133.95|136.49|134.49|135.95|133.95|0
1654190710000|2022-06-02 17:25:10|136.13|134.13|136.49|134.49|136.84|134.84|136.13|134.13|0
1654190720000|2022-06-02 17:25:20|136.13|134.13|136.31|134.31|136.67|134.67|136.13|134.13|0
1654190730000|2022-06-02 17:25:30|136.13|134.13|135.95|133.95|136.13|134.13|135.95|133.95|0
1654190740000|2022-06-02 17:25:40|135.6|133.6|135.77|133.77|135.77|133.77|135.6|133.6|0
1654190750000|2022-06-02 17:25:50|136.04|134.04|135.95|133.95|136.04|134.04|135.69|133.69|0
1654190760000|2022-06-02 17:26:00|136.13|134.13|135.87|133.87|136.31|134.31|135.87|133.87|0
1654190770000|2022-06-02 17:26:10|135.95|133.95|136.66|134.66|136.84|134.84|135.95|133.95|0
1654190780000|2022-06-02 17:26:20|136.84|134.84|137.02|135.02|137.02|135.02|136.66|134.66|0
1654190790000|2022-06-02 17:26:30|137.2|135.2|137.38|135.38|137.38|135.38|137.02|135.02|0
1654190800000|2022-06-02 17:26:40|137.2|135.2|137.47|135.47|137.47|135.47|137.2|135.2|0
1654190810000|2022-06-02 17:26:50|137.38|135.38|137.74|135.74|137.92|135.92|137.2|135.2|0
1654190820000|2022-06-02 17:27:00|137.56|135.56|137.38|135.38|137.56|135.56|137.38|135.38|0
1654190830000|2022-06-02 17:27:10|137.56|135.56|137.56|135.56|137.65|135.65|137.56|135.56|0
1654190840000|2022-06-02 17:27:20|137.74|135.74|138.1|136.1|138.1|136.1|137.74|135.74|0
1654190850000|2022-06-02 17:27:30|137.74|135.74|138.45|136.45|138.45|136.45|137.74|135.74|0
1654190860000|2022-06-02 17:27:40|138.37|136.37|138.81|136.81|138.81|136.81|138.37|136.37|0
1654190870000|2022-06-02 17:27:50|138.63|136.63|138.99|136.99|138.99|136.99|138.63|136.63|0
1654190880000|2022-06-02 17:28:00|139.17|137.17|139.35|137.35|139.35|137.35|139.17|137.17|0
1654190890000|2022-06-02 17:28:10|139.71|137.71|139.63|137.63|139.71|137.71|139.53|137.53|0
1654190900000|2022-06-02 17:28:20|139.89|137.89|140.08|138.08|140.08|138.08|139.71|137.71|0
1654190910000|2022-06-02 17:28:30|139.89|137.89|139.89|137.89|139.89|137.89|139.53|137.53|0
1654190920000|2022-06-02 17:28:40|139.17|137.17|138.27|136.27|139.17|137.17|138.27|136.27|0
1654190930000|2022-06-02 17:28:50|138.45|136.45|138.27|136.27|138.45|136.45|138.27|136.27|0
1654190940000|2022-06-02 17:29:00|137.55|135.55|137.91|135.91|138.09|136.09|137.55|135.55|0
1654190950000|2022-06-02 17:29:10|137.55|135.55|137.29|135.29|137.55|135.55|137.11|135.11|0
1654190960000|2022-06-02 17:29:20|136.93|134.93|136.84|134.84|137.2|135.2|136.84|134.84|0
1654190970000|2022-06-02 17:29:30|136.48|134.48|136.48|134.48|136.48|134.48|136.48|134.48|0
1654190980000|2022-06-02 17:29:40|136.57|134.57|136.48|134.48|136.57|134.57|136.3|134.3|0
1654190990000|2022-06-02 17:29:50|136.12|134.12|136.3|134.3|136.48|134.48|136.12|134.12|0
1654191000000|2022-06-02 17:30:00|136.12|134.12|136.12|134.12|136.3|134.3|136.12|134.12|0
1654191010000|2022-06-02 17:30:10|136.3|134.3|135.59|133.59|136.3|134.3|135.59|133.59|0
1654191020000|2022-06-02 17:30:20|135.77|133.77|135.59|133.59|135.77|133.77|135.59|133.59|0
1654191030000|2022-06-02 17:30:30|135.77|133.77|135.68|133.68|135.95|133.95|135.68|133.68|0
1654191040000|2022-06-02 17:30:40|135.95|133.95|135.59|133.59|135.95|133.95|135.59|133.59|0
1654191050000|2022-06-02 17:30:50|135.23|133.23|135.59|133.59|135.59|133.59|135.23|133.23|0
1654191060000|2022-06-02 17:31:00|136.3|134.3|136.12|134.12|136.3|134.3|136.12|134.12|0
1654191070000|2022-06-02 17:31:10|135.59|133.59|136.12|134.12|136.12|134.12|135.59|133.59|0
1654191080000|2022-06-02 17:31:20|136.48|134.48|136.66|134.66|136.66|134.66|136.48|134.48|0
1654191090000|2022-06-02 17:31:30|136.48|134.48|136.66|134.66|136.66|134.66|136.48|134.48|0
1654191100000|2022-06-02 17:31:40|136.48|134.48|135.94|133.94|136.84|134.84|135.94|133.94|0
1654191110000|2022-06-02 17:31:50|135.77|133.77|135.59|133.59|135.77|133.77|135.59|133.59|0
1654191120000|2022-06-02 17:32:00|135.77|133.77|136.3|134.3|136.3|134.3|135.77|133.77|0
1654191130000|2022-06-02 17:32:10|136.12|134.12|135.59|133.59|136.12|134.12|135.59|133.59|0
1654191140000|2022-06-02 17:32:20|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1654191150000|2022-06-02 17:32:30|135.59|133.59|135.76|133.76|135.76|133.76|135.59|133.59|0
1654191160000|2022-06-02 17:32:40|135.59|133.59|135.41|133.41|135.59|133.59|135.41|133.41|0
1654191170000|2022-06-02 17:32:50|135.23|133.23|135.23|133.23|135.41|133.41|135.23|133.23|0
1654191180000|2022-06-02 17:33:00|135.05|133.05|134.7|132.7|135.05|133.05|134.7|132.7|0
1654191190000|2022-06-02 17:33:10|134.52|132.52|134.52|132.52|134.52|132.52|134.52|132.52|0
1654191200000|2022-06-02 17:33:20|134.34|132.34|134.17|132.17|134.34|132.34|134.17|132.17|0
1654191210000|2022-06-02 17:33:30|133.99|131.99|133.99|131.99|134.34|132.34|133.99|131.99|0
1654191220000|2022-06-02 17:33:40|134.17|132.17|133.99|131.99|134.17|132.17|133.99|131.99|0
1654191230000|2022-06-02 17:33:50|134.34|132.34|134.7|132.7|135.23|133.23|134.34|132.34|0
1654191240000|2022-06-02 17:34:00|134.87|132.87|134.87|132.87|134.87|132.87|134.87|132.87|0
1654191250000|2022-06-02 17:34:10|135.05|133.05|135.23|133.23|135.23|133.23|135.05|133.05|0
1654191260000|2022-06-02 17:34:20|135.58|133.58|135.05|133.05|135.58|133.58|135.05|133.05|0
1654191270000|2022-06-02 17:34:30|134.87|132.87|134.87|132.87|134.87|132.87|134.87|132.87|0
1654191280000|2022-06-02 17:34:40|134.7|132.7|134.16|132.16|134.7|132.7|134.16|132.16|0
1654191290000|2022-06-02 17:34:50|133.99|131.99|133.63|131.63|133.99|131.99|133.63|131.63|0
1654191300000|2022-06-02 17:35:00|133.46|131.46|133.46|131.46|133.63|131.63|133.46|131.46|0
1654191310000|2022-06-02 17:35:10|133.63|131.63|133.99|131.99|133.99|131.99|133.63|131.63|0
1654191320000|2022-06-02 17:35:20|134.16|132.16|133.81|131.81|134.16|132.16|133.81|131.81|0
1654191330000|2022-06-02 17:35:30|133.99|131.99|133.81|131.81|133.99|131.99|133.81|131.81|0
1654191340000|2022-06-02 17:35:40|133.99|131.99|133.9|131.9|134.16|132.16|133.9|131.9|0
1654191350000|2022-06-02 17:35:50|133.81|131.81|133.81|131.81|133.81|131.81|133.63|131.63|0
1654191360000|2022-06-02 17:36:00|134.16|132.16|134.16|132.16|134.16|132.16|133.99|131.99|0
1654191370000|2022-06-02 17:36:10|134.69|132.69|134.87|132.87|135.23|133.23|134.69|132.69|0
1654191380000|2022-06-02 17:36:20|135.23|133.23|135.23|133.23|135.23|133.23|134.69|132.69|0
1654191390000|2022-06-02 17:36:30|135.05|133.05|134.87|132.87|135.23|133.23|134.87|132.87|0
1654191400000|2022-06-02 17:36:40|135.05|133.05|134.69|132.69|135.05|133.05|134.69|132.69|0
1654191410000|2022-06-02 17:36:50|134.87|132.87|134.69|132.69|134.87|132.87|134.69|132.69|0
1654191420000|2022-06-02 17:37:00|133.98|131.98|133.9|131.9|133.98|131.98|133.9|131.9|0
1654191430000|2022-06-02 17:37:10|134.16|132.16|134.34|132.34|134.52|132.52|134.16|132.16|0
1654191440000|2022-06-02 17:37:20|134.52|132.52|134.61|132.61|134.61|132.61|134.52|132.52|0
1654191450000|2022-06-02 17:37:30|134.51|132.51|134.25|132.25|134.78|132.78|134.25|132.25|0
1654191460000|2022-06-02 17:37:40|134.51|132.51|135.22|133.22|135.4|133.4|134.51|132.51|0
1654191470000|2022-06-02 17:37:50|135.14|133.14|135.4|133.4|135.58|133.58|135.14|133.14|0
1654191480000|2022-06-02 17:38:00|135.22|133.22|134.87|132.87|135.22|133.22|134.87|132.87|0
1654191490000|2022-06-02 17:38:10|134.96|132.96|134.34|132.34|134.96|132.96|134.34|132.34|0
1654191500000|2022-06-02 17:38:20|134.61|132.61|134.87|132.87|134.87|132.87|134.61|132.61|0
1654191510000|2022-06-02 17:38:30|134.69|132.69|135.05|133.05|135.05|133.05|134.69|132.69|0
1654191520000|2022-06-02 17:38:40|135.22|133.22|135.22|133.22|135.22|133.22|134.87|132.87|0
1654191530000|2022-06-02 17:38:50|134.96|132.96|135.22|133.22|135.22|133.22|134.96|132.96|0
1654191540000|2022-06-02 17:39:00|134.69|132.69|134.87|132.87|134.87|132.87|134.51|132.51|0
1654191550000|2022-06-02 17:39:10|134.51|132.51|134.87|132.87|134.87|132.87|134.51|132.51|0
1654191560000|2022-06-02 17:39:20|134.69|132.69|134.78|132.78|134.78|132.78|134.69|132.69|0
1654191570000|2022-06-02 17:39:30|134.69|132.69|134.43|132.43|134.69|132.69|134.43|132.43|0
1654191580000|2022-06-02 17:39:40|134.16|132.16|133.98|131.98|134.16|132.16|133.98|131.98|0
1654191590000|2022-06-02 17:39:50|134.16|132.16|133.8|131.8|134.16|132.16|133.8|131.8|0
1654191600000|2022-06-02 17:40:00|133.63|131.63|133.98|131.98|134.16|132.16|133.63|131.63|0
1654191610000|2022-06-02 17:40:10|133.8|131.8|133.63|131.63|133.8|131.8|133.63|131.63|0
1654191620000|2022-06-02 17:40:20|133.45|131.45|133.45|131.45|133.63|131.63|133.45|131.45|0
1654191630000|2022-06-02 17:40:30|133.63|131.63|133.63|131.63|133.8|131.8|133.63|131.63|0
1654191640000|2022-06-02 17:40:40|135.22|133.22|135.75|133.75|135.75|133.75|135.22|133.22|0
1654191650000|2022-06-02 17:40:50|135.58|133.58|135.22|133.22|136.11|134.11|135.22|133.22|0
1654191660000|2022-06-02 17:41:00|135.04|133.04|135.4|133.4|135.57|133.57|135.04|133.04|0
1654191670000|2022-06-02 17:41:10|135.22|133.22|135.22|133.22|135.22|133.22|135.04|133.04|0
1654191680000|2022-06-02 17:41:20|135.04|133.04|135.4|133.4|135.57|133.57|135.04|133.04|0
1654191690000|2022-06-02 17:41:30|135.04|133.04|134.86|132.86|135.04|133.04|134.51|132.51|0
1654191700000|2022-06-02 17:41:40|135.04|133.04|135.4|133.4|135.4|133.4|135.04|133.04|0
1654191710000|2022-06-02 17:41:50|135.22|133.22|135.57|133.57|135.57|133.57|135.22|133.22|0
1654191720000|2022-06-02 17:42:00|135.22|133.22|135.22|133.22|135.22|133.22|135.04|133.04|0
1654191730000|2022-06-02 17:42:10|135.04|133.04|134.51|132.51|135.04|133.04|134.51|132.51|0
1654191740000|2022-06-02 17:42:20|134.69|132.69|134.15|132.15|134.69|132.69|134.15|132.15|0
1654191750000|2022-06-02 17:42:30|134.33|132.33|134.51|132.51|134.51|132.51|134.33|132.33|0
1654191760000|2022-06-02 17:42:40|134.42|132.42|134.51|132.51|134.51|132.51|134.33|132.33|0
1654191770000|2022-06-02 17:42:50|134.33|132.33|134.51|132.51|134.51|132.51|134.15|132.15|0
1654191780000|2022-06-02 17:43:00|134.78|132.78|135.13|133.13|135.13|133.13|134.78|132.78|0
1654191790000|2022-06-02 17:43:10|135.04|133.04|135.04|133.04|135.04|133.04|134.68|132.68|0
1654191800000|2022-06-02 17:43:20|134.68|132.68|134.68|132.68|134.68|132.68|134.68|132.68|0
1654191810000|2022-06-02 17:43:30|134.51|132.51|133.98|131.98|134.51|132.51|133.98|131.98|0
1654191820000|2022-06-02 17:43:40|134.15|132.15|134.33|132.33|134.33|132.33|134.15|132.15|0
1654191830000|2022-06-02 17:43:50|134.07|132.07|133.98|131.98|134.07|132.07|133.98|131.98|0
1654191840000|2022-06-02 17:44:00|133.97|131.97|133.8|131.8|133.97|131.97|133.62|131.62|0
1654191850000|2022-06-02 17:44:10|133.62|131.62|132.92|130.92|133.62|131.62|132.92|130.92|0
1654191860000|2022-06-02 17:44:20|133.09|131.09|132.39|130.39|133.09|131.09|132.39|130.39|0
1654191870000|2022-06-02 17:44:30|132.21|130.21|132.39|130.39|132.39|130.39|132.04|130.04|0
1654191880000|2022-06-02 17:44:40|132.21|130.21|132.56|130.56|132.56|130.56|132.04|130.04|0
1654191890000|2022-06-02 17:44:50|132.39|130.39|132.39|130.39|132.39|130.39|132.21|130.21|0
1654191900000|2022-06-02 17:45:00|132.04|130.04|131.51|129.51|132.04|130.04|131.51|129.51|0
1654191910000|2022-06-02 17:45:10|131.86|129.86|132.04|130.04|132.04|130.04|131.69|129.69|0
1654191920000|2022-06-02 17:45:20|131.86|129.86|132.04|130.04|132.21|130.21|131.51|129.51|0
1654191930000|2022-06-02 17:45:30|132.56|130.56|133.09|131.09|133.44|131.44|132.56|130.56|0
1654191940000|2022-06-02 17:45:40|132.74|130.74|132.74|130.74|132.74|130.74|132.56|130.56|0
1654191950000|2022-06-02 17:45:50|133.62|131.62|133.09|131.09|133.62|131.62|133.09|131.09|0
1654191960000|2022-06-02 17:46:00|132.91|130.91|133.09|131.09|133.27|131.27|132.91|130.91|0
1654191970000|2022-06-02 17:46:10|132.83|130.83|132.03|130.03|132.83|130.83|132.03|130.03|0
1654191980000|2022-06-02 17:46:20|132.21|130.21|131.86|129.86|132.3|130.3|131.86|129.86|0
1654191990000|2022-06-02 17:46:30|132.03|130.03|131.68|129.68|132.03|130.03|131.51|129.51|0
1654192000000|2022-06-02 17:46:40|131.51|129.51|131.68|129.68|131.68|129.68|131.33|129.33|0
1654192010000|2022-06-02 17:46:50|131.51|129.51|131.68|129.68|131.68|129.68|131.51|129.51|0
1654192020000|2022-06-02 17:47:00|131.51|129.51|131.86|129.86|131.86|129.86|131.51|129.51|0
1654192030000|2022-06-02 17:47:10|131.68|129.68|132.03|130.03|132.03|130.03|131.6|129.6|0
1654192040000|2022-06-02 17:47:20|131.86|129.86|131.68|129.68|131.86|129.86|131.68|129.68|0
1654192050000|2022-06-02 17:47:30|131.51|129.51|131.86|129.86|131.86|129.86|131.51|129.51|0
1654192060000|2022-06-02 17:47:40|132.03|130.03|131.51|129.51|132.03|130.03|131.51|129.51|0
1654192070000|2022-06-02 17:47:50|131.6|129.6|131.51|129.51|131.68|129.68|131.51|129.51|0
1654192080000|2022-06-02 17:48:00|131.86|129.86|131.68|129.68|131.86|129.86|131.68|129.68|0
1654192090000|2022-06-02 17:48:10|131.51|129.51|131.68|129.68|131.68|129.68|131.33|129.33|0
1654192100000|2022-06-02 17:48:20|131.86|129.86|131.68|129.68|131.86|129.86|131.51|129.51|0
1654192110000|2022-06-02 17:48:30|131.6|129.6|131.68|129.68|131.68|129.68|131.51|129.51|0
1654192120000|2022-06-02 17:48:40|131.51|129.51|131.51|129.51|131.51|129.51|131.51|129.51|0
1654192130000|2022-06-02 17:48:50|131.68|129.68|131.51|129.51|131.68|129.68|131.33|129.33|0
1654192140000|2022-06-02 17:49:00|131.33|129.33|131.33|129.33|131.33|129.33|130.98|128.98|0
1654192150000|2022-06-02 17:49:10|131.51|129.51|131.5|129.5|131.51|129.51|131.33|129.33|0
1654192160000|2022-06-02 17:49:20|131.68|129.68|131.5|129.5|131.68|129.68|131.5|129.5|0
1654192170000|2022-06-02 17:49:30|131.33|129.33|131.5|129.5|131.68|129.68|131.33|129.33|0
1654192180000|2022-06-02 17:49:40|131.33|129.33|130.81|128.81|131.33|129.33|130.81|128.81|0
1654192190000|2022-06-02 17:49:50|130.98|128.98|130.8|128.8|130.98|128.98|130.63|128.63|0
1654192200000|2022-06-02 17:50:00|130.46|128.46|130.63|128.63|130.63|128.63|130.28|128.28|0
1654192210000|2022-06-02 17:50:10|130.46|128.46|130.28|128.28|130.46|128.46|130.28|128.28|0
1654192220000|2022-06-02 17:50:20|130.46|128.46|130.46|128.46|130.8|128.8|130.46|128.46|0
1654192230000|2022-06-02 17:50:30|130.28|128.28|130.11|128.11|130.28|128.28|130.11|128.11|0
1654192240000|2022-06-02 17:50:40|130.28|128.28|130.11|128.11|130.28|128.28|130.11|128.11|0
1654192260000|2022-06-02 17:51:00|129.93|127.93|130.11|128.11|130.11|128.11|129.93|127.93|0
1654192270000|2022-06-02 17:51:10|129.93|127.93|130.11|128.11|130.28|128.28|129.93|127.93|0
1654192280000|2022-06-02 17:51:20|130.45|128.45|130.45|128.45|130.45|128.45|130.28|128.28|0
1654192290000|2022-06-02 17:51:30|130.63|128.63|131.33|129.33|131.33|129.33|130.63|128.63|0
1654192300000|2022-06-02 17:51:40|131.68|129.68|131.5|129.5|131.68|129.68|131.5|129.5|0
1654192310000|2022-06-02 17:51:50|131.33|129.33|131.15|129.15|131.33|129.33|131.15|129.15|0
1654192320000|2022-06-02 17:52:00|131.33|129.33|131.5|129.5|131.5|129.5|131.15|129.15|0
1654192330000|2022-06-02 17:52:10|131.85|129.85|132.2|130.2|132.38|130.38|131.85|129.85|0
1654192340000|2022-06-02 17:52:20|132.03|130.03|132.2|130.2|132.55|130.55|132.03|130.03|0
1654192350000|2022-06-02 17:52:30|132.38|130.38|132.55|130.55|132.55|130.55|132.03|130.03|0
1654192360000|2022-06-02 17:52:40|132.38|130.38|132.2|130.2|132.55|130.55|132.2|130.2|0
1654192370000|2022-06-02 17:52:50|132.38|130.38|132.38|130.38|132.55|130.55|132.2|130.2|0
1654192380000|2022-06-02 17:53:00|132.55|130.55|132.55|130.55|132.55|130.55|132.55|130.55|0
1654192390000|2022-06-02 17:53:10|132.64|130.64|132.55|130.55|132.64|130.64|132.38|130.38|0
1654192400000|2022-06-02 17:53:20|132.2|130.2|131.94|129.94|132.2|130.2|131.85|129.85|0
1654192410000|2022-06-02 17:53:30|131.85|129.85|132.02|130.02|132.02|130.02|131.85|129.85|0
1654192420000|2022-06-02 17:53:40|131.85|129.85|131.67|129.67|131.85|129.85|131.67|129.67|0
1654192430000|2022-06-02 17:53:50|131.85|129.85|132.37|130.37|132.37|130.37|131.85|129.85|0
1654192440000|2022-06-02 17:54:00|132.73|130.73|132.37|130.37|132.73|130.73|132.37|130.37|0
1654192450000|2022-06-02 17:54:10|132.55|130.55|133.08|131.08|133.08|131.08|132.55|130.55|0
1654192460000|2022-06-02 17:54:20|132.73|130.73|132.73|130.73|132.99|130.99|132.73|130.73|0
1654192470000|2022-06-02 17:54:30|132.2|130.2|132.2|130.2|132.37|130.37|132.2|130.2|0
1654192480000|2022-06-02 17:54:40|132.55|130.55|132.29|130.29|132.55|130.55|132.29|130.29|0
1654192490000|2022-06-02 17:54:50|132.2|130.2|132.2|130.2|132.37|130.37|132.2|130.2|0
1654192500000|2022-06-02 17:55:00|132.37|130.37|132.72|130.72|132.72|130.72|132.37|130.37|0
1654192510000|2022-06-02 17:55:10|133.08|131.08|133.08|131.08|133.08|131.08|133.08|131.08|0
1654192520000|2022-06-02 17:55:20|133.78|131.78|133.78|131.78|133.78|131.78|133.78|131.78|0
1654192530000|2022-06-02 17:55:30|134.23|132.23|133.96|131.96|134.49|132.49|133.96|131.96|0
1654192540000|2022-06-02 17:55:40|134.49|132.49|134.84|132.84|135.02|133.02|134.49|132.49|0
1654192550000|2022-06-02 17:55:50|134.49|132.49|134.31|132.31|134.49|132.49|134.13|132.13|0
1654192560000|2022-06-02 17:56:00|134.13|132.13|134.49|132.49|134.49|132.49|134.13|132.13|0
1654192570000|2022-06-02 17:56:10|134.67|132.67|134.31|132.31|134.84|132.84|134.31|132.31|0
1654192580000|2022-06-02 17:56:20|133.96|131.96|133.96|131.96|133.96|131.96|133.78|131.78|0
1654192590000|2022-06-02 17:56:30|133.78|131.78|134.05|132.05|134.05|132.05|133.78|131.78|0
1654192600000|2022-06-02 17:56:40|133.96|131.96|133.6|131.6|133.96|131.96|133.6|131.6|0
1654192610000|2022-06-02 17:56:50|133.96|131.96|133.6|131.6|133.96|131.96|133.52|131.52|0
1654192620000|2022-06-02 17:57:00|133.78|131.78|132.9|130.9|133.78|131.78|132.9|130.9|0
1654192630000|2022-06-02 17:57:10|132.55|130.55|133.07|131.07|133.07|131.07|132.55|130.55|0
1654192640000|2022-06-02 17:57:20|133.25|131.25|133.07|131.07|133.43|131.43|133.07|131.07|0
1654192650000|2022-06-02 17:57:30|132.55|130.55|133.07|131.07|133.07|131.07|132.55|130.55|0
1654192660000|2022-06-02 17:57:40|132.9|130.9|132.55|130.55|132.9|130.9|132.55|130.55|0
1654192670000|2022-06-02 17:57:50|132.72|130.72|132.9|130.9|132.9|130.9|132.72|130.72|0
1654192680000|2022-06-02 17:58:00|132.19|130.19|132.19|130.19|132.19|130.19|132.02|130.02|0
1654192690000|2022-06-02 17:58:10|132.37|130.37|132.37|130.37|132.72|130.72|132.37|130.37|0
1654192700000|2022-06-02 17:58:20|132.02|130.02|132.02|130.02|132.02|130.02|132.02|130.02|0
1654192710000|2022-06-02 17:58:30|132.19|130.19|131.84|129.84|132.19|130.19|131.84|129.84|0
1654192720000|2022-06-02 17:58:40|131.93|129.93|131.67|129.67|132.02|130.02|131.67|129.67|0
1654192730000|2022-06-02 17:58:50|131.84|129.84|131.67|129.67|131.84|129.84|131.67|129.67|0
1654192740000|2022-06-02 17:59:00|132.19|130.19|132.54|130.54|132.54|130.54|132.19|130.19|0
1654192750000|2022-06-02 17:59:10|132.72|130.72|132.72|130.72|132.81|130.81|132.37|130.37|0
1654192760000|2022-06-02 17:59:20|132.54|130.54|132.54|130.54|132.54|130.54|132.54|130.54|0
1654192770000|2022-06-02 17:59:30|132.37|130.37|131.67|129.67|132.37|130.37|131.67|129.67|0
1654192780000|2022-06-02 17:59:40|131.49|129.49|131.31|129.31|131.49|129.49|131.31|129.31|0
1654192790000|2022-06-02 17:59:50|131.49|129.49|131.31|129.31|131.49|129.49|131.14|129.14|0
1654192800000|2022-06-02 18:00:00|131.49|129.49|131.31|129.31|131.49|129.49|130.96|128.96|0
1654192810000|2022-06-02 18:00:10|131.66|129.66|131.31|129.31|131.66|129.66|131.31|129.31|0
1654192820000|2022-06-02 18:00:20|131.49|129.49|131.66|129.66|131.66|129.66|131.49|129.49|0
1654192830000|2022-06-02 18:00:30|131.84|129.84|132.19|130.19|132.37|130.37|131.84|129.84|0
1654192840000|2022-06-02 18:00:40|132.54|130.54|132.72|130.72|132.89|130.89|132.54|130.54|0
1654192850000|2022-06-02 18:00:50|132.89|130.89|132.19|130.19|132.89|130.89|132.19|130.19|0
1654192860000|2022-06-02 18:01:00|132.54|130.54|132.01|130.01|132.54|130.54|132.01|130.01|0
1654192870000|2022-06-02 18:01:10|132.19|130.19|132.36|130.36|132.36|130.36|132.19|130.19|0
1654192880000|2022-06-02 18:01:20|132.01|130.01|132.36|130.36|132.36|130.36|132.01|130.01|0
1654192890000|2022-06-02 18:01:30|132.1|130.1|131.84|129.84|132.19|130.19|131.84|129.84|0
1654192900000|2022-06-02 18:01:40|131.66|129.66|131.84|129.84|131.84|129.84|131.66|129.66|0
1654192910000|2022-06-02 18:01:50|131.66|129.66|131.66|129.66|131.66|129.66|131.49|129.49|0
1654192920000|2022-06-02 18:02:00|131.31|129.31|131.49|129.49|131.49|129.49|131.14|129.14|0
1654192930000|2022-06-02 18:02:10|131.66|129.66|132.01|130.01|132.01|130.01|131.66|129.66|0
1654192940000|2022-06-02 18:02:20|131.84|129.84|131.84|129.84|131.84|129.84|131.66|129.66|0
1654192950000|2022-06-02 18:02:30|131.66|129.66|131.49|129.49|131.66|129.66|131.49|129.49|0
1654192960000|2022-06-02 18:02:40|131.66|129.66|131.14|129.14|131.66|129.66|131.14|129.14|0
1654192970000|2022-06-02 18:02:50|130.96|128.96|130.79|128.79|130.96|128.96|130.79|128.79|0
1654192980000|2022-06-02 18:03:00|130.61|128.61|130.61|128.61|130.79|128.79|130.53|128.53|0
1654192990000|2022-06-02 18:03:10|130.44|128.44|130.44|128.44|130.61|128.61|130.44|128.44|0
1654193000000|2022-06-02 18:03:20|130.26|128.26|130.26|128.26|130.26|128.26|129.91|127.91|0
1654193010000|2022-06-02 18:03:30|130.09|128.09|130.09|128.09|130.09|128.09|130.09|128.09|0
1654193020000|2022-06-02 18:03:40|129.91|127.91|129.91|127.91|129.91|127.91|129.91|127.91|0
1654193030000|2022-06-02 18:03:50|129.74|127.74|129.74|127.74|129.74|127.74|129.74|127.74|0
1654193040000|2022-06-02 18:04:00|129.57|127.57|129.57|127.57|129.74|127.74|129.39|127.39|0
1654193050000|2022-06-02 18:04:10|129.74|127.74|129.57|127.57|129.74|127.74|129.57|127.57|0
1654193060000|2022-06-02 18:04:20|129.74|127.74|129.22|127.22|129.74|127.74|129.22|127.22|0
1654193070000|2022-06-02 18:04:30|129.04|127.04|129.04|127.04|129.22|127.22|129.04|127.04|0
1654193080000|2022-06-02 18:04:40|129.22|127.22|129.39|127.39|129.39|127.39|129.22|127.22|0
1654193090000|2022-06-02 18:04:50|129.56|127.56|129.56|127.56|129.56|127.56|129.56|127.56|0
1654193100000|2022-06-02 18:05:00|129.22|127.22|129.39|127.39|129.39|127.39|129.22|127.22|0
1654193110000|2022-06-02 18:05:10|129.91|127.91|129.91|127.91|130.09|128.09|129.91|127.91|0
1654193120000|2022-06-02 18:05:20|130.09|128.09|129.74|127.74|130.09|128.09|129.74|127.74|0
1654193130000|2022-06-02 18:05:30|129.83|127.83|129.56|127.56|129.91|127.91|129.56|127.56|0
1654193140000|2022-06-02 18:05:40|129.48|127.48|129.22|127.22|129.48|127.48|129.22|127.22|0
1654193150000|2022-06-02 18:05:50|129.39|127.39|129.22|127.22|129.39|127.39|129.22|127.22|0
1654193160000|2022-06-02 18:06:00|129.04|127.04|128.7|126.7|129.04|127.04|128.7|126.7|0
1654193170000|2022-06-02 18:06:10|128.52|126.52|128.52|126.52|128.52|126.52|128.35|126.35|0
1654193180000|2022-06-02 18:06:20|128.7|126.7|128.35|126.35|128.7|126.7|128.35|126.35|0
1654193190000|2022-06-02 18:06:30|128.52|126.52|128.44|126.44|128.52|126.52|128.44|126.44|0
1654193200000|2022-06-02 18:06:40|128.35|126.35|128.35|126.35|128.35|126.35|128.35|126.35|0
1654193210000|2022-06-02 18:06:50|128.27|126.27|127.83|125.83|128.27|126.27|127.83|125.83|0
1654193220000|2022-06-02 18:07:00|128|126|127.66|125.66|128|126|127.66|125.66|0
1654193230000|2022-06-02 18:07:10|127.49|125.49|127.31|125.31|127.49|125.49|126.97|124.97|0
1654193240000|2022-06-02 18:07:20|127.49|125.49|127.66|125.66|127.66|125.66|127.49|125.49|0
1654193250000|2022-06-02 18:07:30|127.83|125.83|128.52|126.52|128.52|126.52|127.83|125.83|0
1654193260000|2022-06-02 18:07:40|128.35|126.35|128.87|126.87|128.87|126.87|128.17|126.17|0
1654193270000|2022-06-02 18:07:50|129.56|127.56|129.39|127.39|129.73|127.73|129.39|127.39|0
1654193280000|2022-06-02 18:08:00|129.21|127.21|129.21|127.21|129.21|127.21|129.21|127.21|0
1654193290000|2022-06-02 18:08:10|129.56|127.56|129.21|127.21|129.73|127.73|129.21|127.21|0
1654193300000|2022-06-02 18:08:20|129.04|127.04|129.3|127.3|129.3|127.3|129.04|127.04|0
1654193310000|2022-06-02 18:08:30|129.04|127.04|129.21|127.21|129.21|127.21|129.04|127.04|0
1654193320000|2022-06-02 18:08:40|129.3|127.3|129.21|127.21|129.39|127.39|129.21|127.21|0
1654193330000|2022-06-02 18:08:50|128.69|126.69|128.86|126.86|129.04|127.04|128.69|126.69|0
1654193340000|2022-06-02 18:09:00|128.69|126.69|128.69|126.69|128.69|126.69|128.52|126.52|0
1654193350000|2022-06-02 18:09:10|128.86|126.86|129.04|127.04|129.04|127.04|128.86|126.86|0
1654193360000|2022-06-02 18:09:20|128.86|126.86|128.17|126.17|128.86|126.86|128.17|126.17|0
1654193370000|2022-06-02 18:09:30|128|126|128.17|126.17|128.17|126.17|128|126|0
1654193380000|2022-06-02 18:09:40|128.34|126.34|128.17|126.17|128.52|126.52|128.17|126.17|0
1654193390000|2022-06-02 18:09:50|128.34|126.34|128.52|126.52|128.52|126.52|128.34|126.34|0
1654193400000|2022-06-02 18:10:00|128.86|126.86|129.73|127.73|129.73|127.73|128.86|126.86|0
1654193410000|2022-06-02 18:10:10|129.38|127.38|129.13|127.13|129.38|127.38|129.04|127.04|0
1654193420000|2022-06-02 18:10:20|128.86|126.86|128.86|126.86|129.04|127.04|128.69|126.69|0
1654193430000|2022-06-02 18:10:30|128.52|126.52|128.52|126.52|128.52|126.52|128.43|126.43|0
1654193440000|2022-06-02 18:10:40|128.34|126.34|128.17|126.17|128.34|126.34|128.17|126.17|0
1654193450000|2022-06-02 18:10:50|127.83|125.83|127.82|125.82|127.83|125.83|127.65|125.65|0
1654193460000|2022-06-02 18:11:00|127.65|125.65|128|126|128|126|127.65|125.65|0
1654193470000|2022-06-02 18:11:10|127.82|125.82|128.52|126.52|128.52|126.52|127.82|125.82|0
1654193480000|2022-06-02 18:11:20|128.69|126.69|129.21|127.21|129.21|127.21|128.69|126.69|0
1654193490000|2022-06-02 18:11:30|129.03|127.03|129.03|127.03|129.03|127.03|128.86|126.86|0
1654193500000|2022-06-02 18:11:40|129.21|127.21|129.21|127.21|129.38|127.38|128.86|126.86|0
1654193510000|2022-06-02 18:11:50|129.38|127.38|129.55|127.55|129.55|127.55|129.38|127.38|0
1654193520000|2022-06-02 18:12:00|129.38|127.38|129.9|127.9|130.08|128.08|129.38|127.38|0
1654193530000|2022-06-02 18:12:10|130.42|128.42|130.6|128.6|130.6|128.6|130.42|128.42|0
1654193540000|2022-06-02 18:12:20|130.08|128.08|130.6|128.6|130.6|128.6|130.08|128.08|0
1654193550000|2022-06-02 18:12:30|130.25|128.25|129.47|127.47|130.25|128.25|129.38|127.38|0
1654193560000|2022-06-02 18:12:40|129.3|127.3|129.03|127.03|129.3|127.3|129.03|127.03|0
1654193570000|2022-06-02 18:12:50|128.86|126.86|128.86|126.86|129.03|127.03|128.86|126.86|0
1654193580000|2022-06-02 18:13:00|128.69|126.69|128.69|126.69|128.69|126.69|128.51|126.51|0
1654193590000|2022-06-02 18:13:10|128.86|126.86|128.86|126.86|129.03|127.03|128.86|126.86|0
1654193600000|2022-06-02 18:13:20|128.51|126.51|128.34|126.34|128.51|126.51|128.34|126.34|0
1654193610000|2022-06-02 18:13:30|129.03|127.03|128.68|126.68|129.03|127.03|128.68|126.68|0
1654193620000|2022-06-02 18:13:40|128.6|126.6|128.51|126.51|128.6|126.6|128.51|126.51|0
1654193630000|2022-06-02 18:13:50|128.6|126.6|128.51|126.51|128.68|126.68|128.51|126.51|0
1654193640000|2022-06-02 18:14:00|128.68|126.68|128.17|126.17|128.68|126.68|128.17|126.17|0
1654193650000|2022-06-02 18:14:10|128.51|126.51|128.17|126.17|128.51|126.51|128.17|126.17|0
1654193660000|2022-06-02 18:14:20|127.99|125.99|127.82|125.82|127.99|125.99|127.82|125.82|0
1654193670000|2022-06-02 18:14:30|127.48|125.48|127.65|125.65|127.65|125.65|127.47|125.47|0
1654193680000|2022-06-02 18:14:40|127.47|125.47|127.65|125.65|127.65|125.65|127.3|125.3|0
1654193690000|2022-06-02 18:14:50|127.47|125.47|127.47|125.47|127.47|125.47|127.47|125.47|0
1654193700000|2022-06-02 18:15:00|127.3|125.3|127.99|125.99|127.99|125.99|127.3|125.3|0
1654193710000|2022-06-02 18:15:10|128.34|126.34|128.51|126.51|128.51|126.51|128.34|126.34|0
1654193720000|2022-06-02 18:15:20|128.16|126.16|127.99|125.99|128.16|126.16|127.99|125.99|0
1654193730000|2022-06-02 18:15:30|128.16|126.16|128.34|126.34|128.34|126.34|127.99|125.99|0
1654193740000|2022-06-02 18:15:40|128.51|126.51|128.34|126.34|128.51|126.51|128.34|126.34|0
1654193750000|2022-06-02 18:15:50|128.16|126.16|127.82|125.82|128.16|126.16|127.82|125.82|0
1654193760000|2022-06-02 18:16:00|127.56|125.56|127.47|125.47|127.56|125.56|127.47|125.47|0
1654193770000|2022-06-02 18:16:10|127.73|125.73|128.08|126.08|128.16|126.16|127.73|125.73|0
1654193780000|2022-06-02 18:16:20|127.99|125.99|128.51|126.51|128.51|126.51|127.99|125.99|0
1654193790000|2022-06-02 18:16:30|128.16|126.16|127.82|125.82|128.16|126.16|127.82|125.82|0
1654193800000|2022-06-02 18:16:40|127.99|125.99|128.33|126.33|128.33|126.33|127.99|125.99|0
1654193810000|2022-06-02 18:16:50|128.16|126.16|128.68|126.68|128.68|126.68|128.16|126.16|0
1654193820000|2022-06-02 18:17:00|128.85|126.85|129.03|127.03|129.03|127.03|128.68|126.68|0
1654193830000|2022-06-02 18:17:10|129.2|127.2|129.2|127.2|129.37|127.37|129.2|127.2|0
1654193840000|2022-06-02 18:17:20|129.03|127.03|128.85|126.85|129.03|127.03|128.85|126.85|0
1654193850000|2022-06-02 18:17:30|128.68|126.68|128.51|126.51|128.68|126.68|128.33|126.33|0
1654193860000|2022-06-02 18:17:40|128.85|126.85|128.68|126.68|128.85|126.85|128.51|126.51|0
1654193870000|2022-06-02 18:17:50|128.51|126.51|128.33|126.33|128.51|126.51|128.33|126.33|0
1654193880000|2022-06-02 18:18:00|128.51|126.51|128.6|126.6|128.85|126.85|128.51|126.51|0
1654193890000|2022-06-02 18:18:10|128.51|126.51|128.51|126.51|128.85|126.85|128.51|126.51|0
1654193900000|2022-06-02 18:18:20|128.68|126.68|128.68|126.68|128.68|126.68|128.68|126.68|0
1654193910000|2022-06-02 18:18:30|128.5|126.5|128.68|126.68|128.85|126.85|128.5|126.5|0
1654193920000|2022-06-02 18:18:40|128.5|126.5|128.33|126.33|128.68|126.68|128.33|126.33|0
1654193930000|2022-06-02 18:18:50|128.42|126.42|128.33|126.33|128.42|126.42|128.33|126.33|0
1654193940000|2022-06-02 18:19:00|128.25|126.25|127.99|125.99|128.25|126.25|127.99|125.99|0
1654193950000|2022-06-02 18:19:10|128.16|126.16|128.68|126.68|128.68|126.68|128.16|126.16|0
1654193960000|2022-06-02 18:19:20|128.85|126.85|127.98|125.98|128.85|126.85|127.98|125.98|0
1654193970000|2022-06-02 18:19:30|128.16|126.16|128.16|126.16|128.33|126.33|127.98|125.98|0
1654193980000|2022-06-02 18:19:40|127.98|125.98|127.64|125.64|128.07|126.07|127.64|125.64|0
1654193990000|2022-06-02 18:19:50|127.81|125.81|128.16|126.16|128.16|126.16|127.81|125.81|0
1654194000000|2022-06-02 18:20:00|128.33|126.33|128.16|126.16|128.33|126.33|127.81|125.81|0
1654194010000|2022-06-02 18:20:10|128.33|126.33|128.68|126.68|128.68|126.68|128.25|126.25|0
1654194020000|2022-06-02 18:20:20|128.85|126.85|128.67|126.67|129.02|127.02|128.67|126.67|0
1654194030000|2022-06-02 18:20:30|128.42|126.42|128.67|126.67|128.67|126.67|128.42|126.42|0
1654194040000|2022-06-02 18:20:40|128.5|126.5|128.5|126.5|128.67|126.67|128.5|126.5|0
1654194050000|2022-06-02 18:20:50|128.67|126.67|128.33|126.33|128.67|126.67|128.33|126.33|0
1654194060000|2022-06-02 18:21:00|128.5|126.5|128.5|126.5|128.67|126.67|128.5|126.5|0
1654194070000|2022-06-02 18:21:10|128.33|126.33|128.15|126.15|128.76|126.76|128.15|126.15|0
1654194080000|2022-06-02 18:21:20|128.33|126.33|128.33|126.33|128.33|126.33|128.15|126.15|0
1654194090000|2022-06-02 18:21:30|128.5|126.5|127.9|125.9|128.5|126.5|127.9|125.9|0
1654194100000|2022-06-02 18:21:40|127.98|125.98|128.15|126.15|128.15|126.15|127.81|125.81|0
1654194110000|2022-06-02 18:21:50|127.98|125.98|127.98|125.98|127.98|125.98|127.98|125.98|0
1654194120000|2022-06-02 18:22:00|127.81|125.81|128.15|126.15|128.15|126.15|127.81|125.81|0
1654194130000|2022-06-02 18:22:10|128.33|126.33|128.5|126.5|128.5|126.5|128.33|126.33|0
1654194140000|2022-06-02 18:22:20|128.33|126.33|127.81|125.81|128.33|126.33|127.81|125.81|0
1654194150000|2022-06-02 18:22:30|127.98|125.98|128.15|126.15|128.15|126.15|127.9|125.9|0
1654194160000|2022-06-02 18:22:40|127.81|125.81|127.9|125.9|127.9|125.9|127.81|125.81|0
1654194170000|2022-06-02 18:22:50|128.15|126.15|128.15|126.15|128.15|126.15|127.98|125.98|0
1654194180000|2022-06-02 18:23:00|127.81|125.81|127.81|125.81|127.98|125.98|127.81|125.81|0
1654194190000|2022-06-02 18:23:10|127.63|125.63|127.46|125.46|127.63|125.63|127.46|125.46|0
1654194200000|2022-06-02 18:23:20|127.72|125.72|127.29|125.29|127.72|125.72|127.29|125.29|0
1654194210000|2022-06-02 18:23:30|127.63|125.63|127.81|125.81|127.81|125.81|127.63|125.63|0
1654194220000|2022-06-02 18:23:40|127.9|125.9|127.98|125.98|127.98|125.98|127.9|125.9|0
1654194230000|2022-06-02 18:23:50|128.15|126.15|128.32|126.32|128.5|126.5|128.15|126.15|0
1654194240000|2022-06-02 18:24:00|128.15|126.15|128.24|126.24|128.32|126.32|128.15|126.15|0
1654194250000|2022-06-02 18:24:10|128.15|126.15|127.98|125.98|128.15|126.15|127.98|125.98|0
1654194260000|2022-06-02 18:24:20|127.81|125.81|127.81|125.81|127.81|125.81|127.63|125.63|0
1654194270000|2022-06-02 18:24:30|128.15|126.15|128.32|126.32|128.67|126.67|128.15|126.15|0
1654194280000|2022-06-02 18:24:40|128.5|126.5|128.32|126.32|128.5|126.5|128.32|126.32|0
1654194290000|2022-06-02 18:24:50|128.5|126.5|128.15|126.15|128.5|126.5|128.15|126.15|0
1654194300000|2022-06-02 18:25:00|128.5|126.5|128.58|126.58|128.67|126.67|128.5|126.5|0
1654194310000|2022-06-02 18:25:10|128.32|126.32|128.84|126.84|128.84|126.84|128.32|126.32|0
1654194320000|2022-06-02 18:25:20|128.49|126.49|129.01|127.01|129.01|127.01|128.49|126.49|0
1654194330000|2022-06-02 18:25:30|129.19|127.19|129.36|127.36|129.36|127.36|129.19|127.19|0
1654194340000|2022-06-02 18:25:40|129.53|127.53|129.19|127.19|129.53|127.53|129.19|127.19|0
1654194350000|2022-06-02 18:25:50|129.53|127.53|129.71|127.71|129.71|127.71|129.53|127.53|0
1654194360000|2022-06-02 18:26:00|129.88|127.88|129.71|127.71|129.88|127.88|129.71|127.71|0
1654194370000|2022-06-02 18:26:10|129.88|127.88|130.06|128.06|130.15|128.15|129.88|127.88|0
1654194380000|2022-06-02 18:26:20|129.88|127.88|130.05|128.05|130.15|128.15|129.88|127.88|0
1654194390000|2022-06-02 18:26:30|129.8|127.8|129.53|127.53|129.8|127.8|129.53|127.53|0
1654194400000|2022-06-02 18:26:40|129.36|127.36|129.71|127.71|129.88|127.88|129.36|127.36|0
1654194410000|2022-06-02 18:26:50|129.53|127.53|129.45|127.45|129.53|127.53|129.45|127.45|0
1654194420000|2022-06-02 18:27:00|129.36|127.36|129.01|127.01|129.36|127.36|129.01|127.01|0
1654194430000|2022-06-02 18:27:10|128.67|126.67|129.53|127.53|129.53|127.53|128.67|126.67|0
1654194440000|2022-06-02 18:27:20|129.71|127.71|130.05|128.05|130.05|128.05|129.71|127.71|0
1654194450000|2022-06-02 18:27:30|130.23|128.23|130.05|128.05|130.23|128.23|130.05|128.05|0
1654194460000|2022-06-02 18:27:40|129.88|127.88|129.88|127.88|129.88|127.88|129.53|127.53|0
1654194470000|2022-06-02 18:27:50|130.05|128.05|130.05|128.05|130.05|128.05|130.05|128.05|0
1654194480000|2022-06-02 18:28:00|129.88|127.88|130.23|128.23|130.49|128.49|129.88|127.88|0
1654194490000|2022-06-02 18:28:10|130.4|128.4|131.26|129.26|131.26|129.26|130.4|128.4|0
1654194500000|2022-06-02 18:28:20|131.43|129.43|132.09|130.09|132.26|130.26|131.43|129.43|0
1654194510000|2022-06-02 18:28:30|132.43|130.43|131.8|129.8|132.43|130.43|131.8|129.8|0
1654194520000|2022-06-02 18:28:40|131.97|129.97|132.49|130.49|132.49|130.49|131.97|129.97|0
1654194530000|2022-06-02 18:28:50|132.84|130.84|132.84|130.84|133.01|131.01|132.84|130.84|0
1654194540000|2022-06-02 18:29:00|133.01|131.01|133.01|131.01|133.19|131.19|133.01|131.01|0
1654194550000|2022-06-02 18:29:10|132.84|130.84|133.01|131.01|133.01|131.01|132.84|130.84|0
1654194560000|2022-06-02 18:29:20|132.84|130.84|132.76|130.76|133.01|131.01|132.76|130.76|0
1654194570000|2022-06-02 18:29:30|132.49|130.49|132.06|130.06|132.58|130.58|132.06|130.06|0
1654194580000|2022-06-02 18:29:40|131.63|129.63|131.8|129.8|131.97|129.97|131.63|129.63|0
1654194590000|2022-06-02 18:29:50|131.63|129.63|131.63|129.63|131.72|129.72|131.63|129.63|0
1654194600000|2022-06-02 18:30:00|131.45|129.45|131.63|129.63|131.63|129.63|131.37|129.37|0
1654194610000|2022-06-02 18:30:10|131.45|129.45|131.2|129.2|131.45|129.45|131.11|129.11|0
1654194620000|2022-06-02 18:30:20|131.28|129.28|131.2|129.2|131.54|129.54|131.2|129.2|0
1654194630000|2022-06-02 18:30:30|131.11|129.11|131.11|129.11|131.28|129.28|131.11|129.11|0
1654194640000|2022-06-02 18:30:40|130.93|128.93|130.59|128.59|131.11|129.11|130.59|128.59|0
1654194650000|2022-06-02 18:30:50|130.76|128.76|130.59|128.59|130.76|128.76|130.59|128.59|0
1654194660000|2022-06-02 18:31:00|130.42|128.42|130.59|128.59|130.59|128.59|130.42|128.42|0
1654194670000|2022-06-02 18:31:10|130.42|128.42|130.24|128.24|130.42|128.42|130.24|128.24|0
1654194680000|2022-06-02 18:31:20|130.07|128.07|129.73|127.73|130.07|128.07|129.73|127.73|0
1654194690000|2022-06-02 18:31:30|129.56|127.56|129.56|127.56|129.56|127.56|129.56|127.56|0
1654194700000|2022-06-02 18:31:40|129.21|127.21|129.39|127.39|129.56|127.56|129.21|127.21|0
1654194710000|2022-06-02 18:31:50|129.21|127.21|129.39|127.39|129.56|127.56|129.21|127.21|0
1654194720000|2022-06-02 18:32:00|129.56|127.56|129.38|127.38|129.56|127.56|129.21|127.21|0
1654194730000|2022-06-02 18:32:10|129.04|127.04|128.7|126.7|129.04|127.04|128.53|126.53|0
1654194740000|2022-06-02 18:32:20|128.62|126.62|128.87|126.87|129.04|127.04|128.62|126.62|0
1654194750000|2022-06-02 18:32:30|128.7|126.7|128.87|126.87|128.87|126.87|128.7|126.7|0
1654194760000|2022-06-02 18:32:40|128.7|126.7|128.19|126.19|128.7|126.7|128.19|126.19|0
1654194770000|2022-06-02 18:32:50|128.36|126.36|128.53|126.53|128.53|126.53|128.19|126.19|0
1654194780000|2022-06-02 18:33:00|128.36|126.36|128.02|126.02|128.36|126.36|128.02|126.02|0
1654194790000|2022-06-02 18:33:10|128.36|126.36|128.87|126.87|128.87|126.87|128.36|126.36|0
1654194800000|2022-06-02 18:33:20|128.7|126.7|128.7|126.7|128.87|126.87|128.36|126.36|0
1654194810000|2022-06-02 18:33:30|128.87|126.87|128.87|126.87|128.87|126.87|128.7|126.7|0
1654194820000|2022-06-02 18:33:40|129.04|127.04|128.7|126.7|129.04|127.04|128.53|126.53|0
1654194830000|2022-06-02 18:33:50|128.87|126.87|128.87|126.87|128.87|126.87|128.53|126.53|0
1654194840000|2022-06-02 18:34:00|129.04|127.04|129.04|127.04|129.04|127.04|129.04|127.04|0
1654194850000|2022-06-02 18:34:10|128.87|126.87|128.7|126.7|128.87|126.87|128.7|126.7|0
1654194860000|2022-06-02 18:34:20|128.53|126.53|128.53|126.53|128.53|126.53|128.53|126.53|0
1654194870000|2022-06-02 18:34:30|128.19|126.19|128.7|126.7|128.7|126.7|128.19|126.19|0
1654194880000|2022-06-02 18:34:40|128.53|126.53|128.7|126.7|128.7|126.7|128.44|126.44|0
1654194890000|2022-06-02 18:34:50|128.53|126.53|128.61|126.61|128.61|126.61|128.53|126.53|0
1654194900000|2022-06-02 18:35:00|128.53|126.53|128.87|126.87|128.87|126.87|128.53|126.53|0
1654194910000|2022-06-02 18:35:10|128.7|126.7|128.53|126.53|128.7|126.7|128.53|126.53|0
1654194920000|2022-06-02 18:35:20|128.52|126.52|128.35|126.35|128.52|126.52|128.35|126.35|0
1654194930000|2022-06-02 18:35:30|128.52|126.52|128.52|126.52|128.7|126.7|128.52|126.52|0
1654194940000|2022-06-02 18:35:40|128.35|126.35|128.35|126.35|128.35|126.35|128.35|126.35|0
1654194950000|2022-06-02 18:35:50|128.18|126.18|128.01|126.01|128.18|126.18|128.01|126.01|0
1654194960000|2022-06-02 18:36:00|128.18|126.18|128.18|126.18|128.35|126.35|128.18|126.18|0
1654194970000|2022-06-02 18:36:10|128.01|126.01|128.18|126.18|128.18|126.18|128.01|126.01|0
1654194980000|2022-06-02 18:36:20|128.1|126.1|128.18|126.18|128.18|126.18|128.1|126.1|0
1654194990000|2022-06-02 18:36:30|128.01|126.01|128.27|126.27|128.27|126.27|128.01|126.01|0
1654195000000|2022-06-02 18:36:40|128.69|126.69|128.18|126.18|128.69|126.69|128.18|126.18|0
1654195010000|2022-06-02 18:36:50|128.35|126.35|128.52|126.52|128.52|126.52|128.18|126.18|0
1654195020000|2022-06-02 18:37:00|129.21|127.21|129.03|127.03|129.21|127.21|129.03|127.03|0
1654195030000|2022-06-02 18:37:10|128.95|126.95|128.86|126.86|129.03|127.03|128.86|126.86|0
1654195040000|2022-06-02 18:37:20|129.03|127.03|128.78|126.78|129.03|127.03|128.78|126.78|0
1654195050000|2022-06-02 18:37:30|128.86|126.86|129.03|127.03|129.03|127.03|128.86|126.86|0
1654195060000|2022-06-02 18:37:40|129.21|127.21|129.21|127.21|129.55|127.55|129.21|127.21|0
1654195070000|2022-06-02 18:37:50|129.03|127.03|128.86|126.86|129.03|127.03|128.78|126.78|0
1654195080000|2022-06-02 18:38:00|128.95|126.95|128.69|126.69|128.95|126.95|128.52|126.52|0
1654195090000|2022-06-02 18:38:10|128.52|126.52|128.18|126.18|128.52|126.52|128.18|126.18|0
1654195100000|2022-06-02 18:38:20|128.35|126.35|128.69|126.69|128.69|126.69|128.35|126.35|0
1654195110000|2022-06-02 18:38:30|128.52|126.52|128.52|126.52|128.52|126.52|128.44|126.44|0
1654195120000|2022-06-02 18:38:40|128.35|126.35|128.18|126.18|128.52|126.52|128.18|126.18|0
1654195130000|2022-06-02 18:38:50|128.35|126.35|128.35|126.35|128.52|126.52|128.35|126.35|0
1654195140000|2022-06-02 18:39:00|128.18|126.18|128.01|126.01|128.18|126.18|128.01|126.01|0
1654195150000|2022-06-02 18:39:10|128.18|126.18|128.35|126.35|128.52|126.52|128.18|126.18|0
1654195160000|2022-06-02 18:39:20|128.52|126.52|128.35|126.35|128.52|126.52|128.35|126.35|0
1654195170000|2022-06-02 18:39:30|128.52|126.52|128.52|126.52|128.52|126.52|128.35|126.35|0
1654195180000|2022-06-02 18:39:40|128.35|126.35|128.69|126.69|128.69|126.69|128.35|126.35|0
1654195190000|2022-06-02 18:39:50|128.52|126.52|128.35|126.35|128.52|126.52|128.18|126.18|0
1654195200000|2022-06-02 18:40:00|128.52|126.52|128.86|126.86|128.86|126.86|128.52|126.52|0
1654195210000|2022-06-02 18:40:10|128.69|126.69|128.86|126.86|128.86|126.86|128.61|126.61|0
1654195220000|2022-06-02 18:40:20|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1654195230000|2022-06-02 18:40:30|128.52|126.52|128.52|126.52|128.52|126.52|128.52|126.52|0
1654195240000|2022-06-02 18:40:40|128.69|126.69|128.43|126.43|128.69|126.69|128.35|126.35|0
1654195250000|2022-06-02 18:40:50|128.52|126.52|128.78|126.78|128.78|126.78|128.35|126.35|0
1654195260000|2022-06-02 18:41:00|128.86|126.86|128.52|126.52|128.86|126.86|128.52|126.52|0
1654195270000|2022-06-02 18:41:10|128.35|126.35|128.09|126.09|128.35|126.35|128.09|126.09|0
1654195280000|2022-06-02 18:41:20|128.17|126.17|128.35|126.35|128.35|126.35|128.17|126.17|0
1654195290000|2022-06-02 18:41:30|128.52|126.52|128.86|126.86|128.86|126.86|128.52|126.52|0
1654195300000|2022-06-02 18:41:40|129.03|127.03|129.2|127.2|129.2|127.2|129.03|127.03|0
1654195310000|2022-06-02 18:41:50|129.03|127.03|128.69|126.69|129.03|127.03|128.69|126.69|0
1654195320000|2022-06-02 18:42:00|128.86|126.86|129.88|127.88|130.06|128.06|128.86|126.86|0
1654195330000|2022-06-02 18:42:10|130.06|128.06|129.71|127.71|130.06|128.06|129.71|127.71|0
1654195340000|2022-06-02 18:42:20|129.88|127.88|129.88|127.88|130.06|128.06|129.88|127.88|0
1654195350000|2022-06-02 18:42:30|130.06|128.06|130.06|128.06|130.06|128.06|129.88|127.88|0
1654195360000|2022-06-02 18:42:40|130.23|128.23|129.88|127.88|130.23|128.23|129.88|127.88|0
1654195370000|2022-06-02 18:42:50|129.8|127.8|129.54|127.54|129.88|127.88|129.54|127.54|0
1654195380000|2022-06-02 18:43:00|129.71|127.71|130.05|128.05|130.05|128.05|129.71|127.71|0
1654195390000|2022-06-02 18:43:10|129.97|127.97|130.05|128.05|130.05|128.05|129.97|127.97|0
1654195400000|2022-06-02 18:43:20|129.88|127.88|130.05|128.05|130.05|128.05|129.88|127.88|0
1654195410000|2022-06-02 18:43:30|130.23|128.23|130.4|128.4|130.4|128.4|130.23|128.23|0
1654195420000|2022-06-02 18:43:40|130.57|128.57|130.57|128.57|130.91|128.91|130.57|128.57|0
1654195430000|2022-06-02 18:43:50|130.4|128.4|130.23|128.23|130.4|128.4|130.23|128.23|0
1654195440000|2022-06-02 18:44:00|130.05|128.05|129.71|127.71|130.05|128.05|129.71|127.71|0
1654195450000|2022-06-02 18:44:10|130.05|128.05|129.2|127.2|130.05|128.05|129.02|127.02|0
1654195460000|2022-06-02 18:44:20|129.37|127.37|129.54|127.54|129.54|127.54|129.37|127.37|0
1654195470000|2022-06-02 18:44:30|129.37|127.37|129.54|127.54|129.71|127.71|129.37|127.37|0
1654195480000|2022-06-02 18:44:40|129.37|127.37|129.37|127.37|129.54|127.54|129.37|127.37|0
1654195490000|2022-06-02 18:44:50|129.54|127.54|129.37|127.37|129.54|127.54|129.37|127.37|0
1654195500000|2022-06-02 18:45:00|129.02|127.02|129.71|127.71|129.71|127.71|129.02|127.02|0
1654195510000|2022-06-02 18:45:10|129.54|127.54|129.8|127.8|129.8|127.8|129.54|127.54|0
1654195520000|2022-06-02 18:45:20|129.88|127.88|129.71|127.71|129.88|127.88|129.71|127.71|0
1654195530000|2022-06-02 18:45:30|129.54|127.54|129.71|127.71|129.71|127.71|129.54|127.54|0
1654195540000|2022-06-02 18:45:40|129.54|127.54|129.45|127.45|129.54|127.54|129.36|127.36|0
1654195550000|2022-06-02 18:45:50|129.36|127.36|129.19|127.19|129.36|127.36|129.02|127.02|0
1654195560000|2022-06-02 18:46:00|129.36|127.36|129.71|127.71|129.71|127.71|129.36|127.36|0
1654195570000|2022-06-02 18:46:10|129.53|127.53|129.45|127.45|129.53|127.53|129.45|127.45|0
1654195580000|2022-06-02 18:46:20|129.36|127.36|129.53|127.53|129.71|127.71|129.36|127.36|0
1654195590000|2022-06-02 18:46:30|129.71|127.71|129.71|127.71|129.71|127.71|129.71|127.71|0
1654195600000|2022-06-02 18:46:40|129.36|127.36|129.36|127.36|129.36|127.36|129.02|127.02|0
1654195610000|2022-06-02 18:46:50|129.02|127.02|129.19|127.19|129.53|127.53|129.02|127.02|0
1654195620000|2022-06-02 18:47:00|129.28|127.28|129.36|127.36|129.53|127.53|129.28|127.28|0
1654195630000|2022-06-02 18:47:10|129.19|127.19|128.68|126.68|129.19|127.19|128.68|126.68|0
1654195640000|2022-06-02 18:47:20|128.51|126.51|129.02|127.02|129.02|127.02|128.51|126.51|0
1654195650000|2022-06-02 18:47:30|128.85|126.85|128.85|126.85|128.85|126.85|128.85|126.85|0
1654195660000|2022-06-02 18:47:40|129.02|127.02|128.51|126.51|129.02|127.02|128.51|126.51|0
1654195670000|2022-06-02 18:47:50|128.68|126.68|128.51|126.51|128.68|126.68|128.34|126.34|0
1654195680000|2022-06-02 18:48:00|128.34|126.34|128.51|126.51|128.51|126.51|128.16|126.16|0
1654195690000|2022-06-02 18:48:10|128.68|126.68|128.51|126.51|128.68|126.68|128.51|126.51|0
1654195700000|2022-06-02 18:48:20|128.42|126.42|128.16|126.16|128.42|126.42|128.16|126.16|0
1654195710000|2022-06-02 18:48:30|127.99|125.99|127.82|125.82|127.99|125.99|127.82|125.82|0
1654195720000|2022-06-02 18:48:40|127.99|125.99|127.99|125.99|128.16|126.16|127.99|125.99|0
1654195730000|2022-06-02 18:48:50|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1654195740000|2022-06-02 18:49:00|127.65|125.65|128.16|126.16|128.16|126.16|127.65|125.65|0
1654195750000|2022-06-02 18:49:10|128.5|126.5|129.36|127.36|129.53|127.53|128.5|126.5|0
1654195760000|2022-06-02 18:49:20|129.19|127.19|129.19|127.19|129.36|127.36|129.19|127.19|0
1654195780000|2022-06-02 18:49:40|129.36|127.36|129.36|127.36|129.36|127.36|129.19|127.19|0
1654195790000|2022-06-02 18:49:50|129.7|127.7|130.39|128.39|130.39|128.39|129.7|127.7|0
1654195800000|2022-06-02 18:50:00|130.56|128.56|130.04|128.04|130.56|128.56|130.04|128.04|0
1654195810000|2022-06-02 18:50:10|130.39|128.39|131.08|129.08|131.25|129.25|130.39|128.39|0
1654195820000|2022-06-02 18:50:20|131.17|129.17|131.59|129.59|131.59|129.59|131.17|129.17|0
1654195830000|2022-06-02 18:50:30|131.42|129.42|131.77|129.77|131.94|129.94|131.42|129.42|0
1654195840000|2022-06-02 18:50:40|131.59|129.59|131.77|129.77|132.11|130.11|131.59|129.59|0
1654195850000|2022-06-02 18:50:50|131.59|129.59|130.73|128.73|131.77|129.77|130.73|128.73|0
1654195860000|2022-06-02 18:51:00|130.04|128.04|130.21|128.21|130.39|128.39|130.04|128.04|0
1654195870000|2022-06-02 18:51:10|130.04|128.04|130.56|128.56|130.56|128.56|130.04|128.04|0
1654195880000|2022-06-02 18:51:20|130.39|128.39|130.04|128.04|130.39|128.39|130.04|128.04|0
1654195890000|2022-06-02 18:51:30|130.21|128.21|130.39|128.39|130.56|128.56|130.21|128.21|0
1654195900000|2022-06-02 18:51:40|130.04|128.04|130.21|128.21|130.21|128.21|129.87|127.87|0
1654195910000|2022-06-02 18:51:50|130.04|128.04|129.53|127.53|130.04|128.04|129.53|127.53|0
1654195920000|2022-06-02 18:52:00|129.35|127.35|129.7|127.7|129.7|127.7|129.18|127.18|0
1654195930000|2022-06-02 18:52:10|130.04|128.04|130.04|128.04|130.04|128.04|129.87|127.87|0
1654195940000|2022-06-02 18:52:20|129.7|127.7|129.18|127.18|129.7|127.7|129.01|127.01|0
1654195950000|2022-06-02 18:52:30|128.67|126.67|128.84|126.84|129.01|127.01|128.5|126.5|0
1654195960000|2022-06-02 18:52:40|128.67|126.67|128.5|126.5|128.67|126.67|128.5|126.5|0
1654195970000|2022-06-02 18:52:50|128.67|126.67|128.5|126.5|128.67|126.67|128.33|126.33|0
1654195980000|2022-06-02 18:53:00|128.33|126.33|128.33|126.33|128.5|126.5|128.33|126.33|0
1654195990000|2022-06-02 18:53:10|128.5|126.5|128.5|126.5|128.84|126.84|128.5|126.5|0
1654196000000|2022-06-02 18:53:20|129.1|127.1|128.84|126.84|129.1|127.1|128.84|126.84|0
1654196010000|2022-06-02 18:53:30|129.01|127.01|129.01|127.01|129.01|127.01|128.93|126.93|0
1654196020000|2022-06-02 18:53:40|128.84|126.84|129.27|127.27|129.27|127.27|128.84|126.84|0
1654196030000|2022-06-02 18:53:50|129.01|127.01|128.84|126.84|129.01|127.01|128.84|126.84|0
1654196040000|2022-06-02 18:54:00|129.01|127.01|128.67|126.67|129.01|127.01|128.67|126.67|0
1654196050000|2022-06-02 18:54:10|129.18|127.18|129.35|127.35|129.35|127.35|129.18|127.18|0
1654196060000|2022-06-02 18:54:20|129.52|127.52|129.87|127.87|129.87|127.87|129.35|127.35|0
1654196070000|2022-06-02 18:54:30|130.04|128.04|129.52|127.52|130.04|128.04|129.52|127.52|0
1654196080000|2022-06-02 18:54:40|129.69|127.69|129.87|127.87|129.87|127.87|129.52|127.52|0
1654196090000|2022-06-02 18:54:50|129.69|127.69|130.04|128.04|130.04|128.04|129.69|127.69|0
1654196100000|2022-06-02 18:55:00|130.21|128.21|130.55|128.55|130.55|128.55|130.21|128.21|0
1654196110000|2022-06-02 18:55:10|131.07|129.07|131.07|129.07|131.24|129.24|130.9|128.9|0
1654196120000|2022-06-02 18:55:20|130.55|128.55|130.21|128.21|130.55|128.55|130.21|128.21|0
1654196130000|2022-06-02 18:55:30|130.04|128.04|129.86|127.86|130.04|128.04|129.86|127.86|0
1654196140000|2022-06-02 18:55:40|129.69|127.69|130.38|128.38|130.38|128.38|129.69|127.69|0
1654196150000|2022-06-02 18:55:50|130.72|128.72|130.9|128.9|130.9|128.9|130.55|128.55|0
1654196160000|2022-06-02 18:56:00|131.07|129.07|131.41|129.41|131.41|129.41|130.9|128.9|0
1654196170000|2022-06-02 18:56:10|131.59|129.59|131.07|129.07|131.59|129.59|131.07|129.07|0
1654196180000|2022-06-02 18:56:20|131.41|129.41|131.76|129.76|131.93|129.93|131.33|129.33|0
1654196190000|2022-06-02 18:56:30|131.93|129.93|131.93|129.93|131.93|129.93|131.93|129.93|0
1654196200000|2022-06-02 18:56:40|132.1|130.1|132.1|130.1|132.1|130.1|132.1|130.1|0
1654196210000|2022-06-02 18:56:50|131.93|129.93|132.28|130.28|132.28|130.28|131.93|129.93|0
1654196220000|2022-06-02 18:57:00|133.15|131.15|133.15|131.15|133.15|131.15|132.97|130.97|0
1654196230000|2022-06-02 18:57:10|133.49|131.49|132.97|130.97|133.49|131.49|132.97|130.97|0
1654196240000|2022-06-02 18:57:20|132.28|130.28|132.97|130.97|133.06|131.06|132.28|130.28|0
1654196250000|2022-06-02 18:57:30|133.67|131.67|133.49|131.49|133.67|131.67|133.49|131.49|0
1654196260000|2022-06-02 18:57:40|133.14|131.14|133.14|131.14|133.32|131.32|133.14|131.14|0
1654196270000|2022-06-02 18:57:50|133.32|131.32|133.67|131.67|133.67|131.67|133.32|131.32|0
1654196280000|2022-06-02 18:58:00|133.49|131.49|133.32|131.32|133.49|131.49|133.14|131.14|0
1654196290000|2022-06-02 18:58:10|133.49|131.49|133.67|131.67|133.67|131.67|133.49|131.49|0
1654196300000|2022-06-02 18:58:20|133.32|131.32|133.14|131.14|133.32|131.32|132.8|130.8|0
1654196310000|2022-06-02 18:58:30|133.23|131.23|133.14|131.14|133.58|131.58|133.14|131.14|0
1654196320000|2022-06-02 18:58:40|133.32|131.32|133.49|131.49|133.49|131.49|133.32|131.32|0
1654196330000|2022-06-02 18:58:50|133.32|131.32|134.19|132.19|134.19|132.19|133.32|131.32|0
1654196340000|2022-06-02 18:59:00|134.54|132.54|134.54|132.54|134.54|132.54|134.36|132.36|0
1654196350000|2022-06-02 18:59:10|134.36|132.36|135.06|133.06|135.06|133.06|134.36|132.36|0
1654196360000|2022-06-02 18:59:20|135.24|133.24|135.41|133.41|135.41|133.41|135.24|133.24|0
1654196370000|2022-06-02 18:59:30|135.06|133.06|135.41|133.41|135.41|133.41|134.89|132.89|0
1654196380000|2022-06-02 18:59:40|134.89|132.89|135.59|133.59|135.59|133.59|134.89|132.89|0
1654196390000|2022-06-02 18:59:50|135.24|133.24|135.24|133.24|135.41|133.41|135.24|133.24|0
1654196400000|2022-06-02 19:00:00|135.41|133.41|135.41|133.41|135.94|133.94|135.41|133.41|0
1654196410000|2022-06-02 19:00:10|135.59|133.59|133.84|131.84|135.59|133.59|133.84|131.84|0
1654196420000|2022-06-02 19:00:20|133.66|131.66|133.84|131.84|134.01|132.01|133.66|131.66|0
1654196430000|2022-06-02 19:00:30|133.66|131.66|133.49|131.49|133.66|131.66|133.31|131.31|0
1654196440000|2022-06-02 19:00:40|132.79|130.79|132.97|130.97|133.14|131.14|132.79|130.79|0
1654196450000|2022-06-02 19:00:50|133.31|131.31|132.97|130.97|133.31|131.31|132.79|130.79|0
1654196460000|2022-06-02 19:01:00|133.31|131.31|133.14|131.14|133.31|131.31|132.97|130.97|0
1654196470000|2022-06-02 19:01:10|133.66|131.66|133.66|131.66|133.66|131.66|133.31|131.31|0
1654196480000|2022-06-02 19:01:20|134.8|132.8|135.06|133.06|135.24|133.24|134.8|132.8|0
1654196490000|2022-06-02 19:01:30|134.89|132.89|134.36|132.36|134.89|132.89|134.36|132.36|0
1654196500000|2022-06-02 19:01:40|134.53|132.53|134.19|132.19|134.8|132.8|134.19|132.19|0
1654196510000|2022-06-02 19:01:50|134.53|132.53|134.36|132.36|134.71|132.71|134.36|132.36|0
1654196520000|2022-06-02 19:02:00|133.66|131.66|133.75|131.75|133.75|131.75|133.14|131.14|0
1654196530000|2022-06-02 19:02:10|133.66|131.66|133.49|131.49|133.66|131.66|133.31|131.31|0
1654196540000|2022-06-02 19:02:20|133.23|131.23|132.79|130.79|133.23|131.23|132.79|130.79|0
1654196550000|2022-06-02 19:02:30|132.62|130.62|132.62|130.62|132.79|130.79|132.62|130.62|0
1654196560000|2022-06-02 19:02:40|132.79|130.79|132.1|130.1|132.79|130.79|132.1|130.1|0
1654196570000|2022-06-02 19:02:50|132.27|130.27|132.36|130.36|132.62|130.62|132.27|130.27|0
1654196580000|2022-06-02 19:03:00|132.1|130.1|132.44|130.44|132.44|130.44|132.1|130.1|0
1654196590000|2022-06-02 19:03:10|132.18|130.18|132.96|130.96|132.96|130.96|132.18|130.18|0
1654196600000|2022-06-02 19:03:20|132.79|130.79|132.44|130.44|132.79|130.79|132.44|130.44|0
1654196610000|2022-06-02 19:03:30|132.09|130.09|131.23|129.23|132.09|130.09|131.23|129.23|0
1654196620000|2022-06-02 19:03:40|131.06|129.06|130.71|128.71|131.06|129.06|130.71|128.71|0
1654196630000|2022-06-02 19:03:50|130.37|128.37|130.02|128.02|130.37|128.37|130.02|128.02|0
1654196640000|2022-06-02 19:04:00|130.37|128.37|130.02|128.02|130.54|128.54|130.02|128.02|0
1654196650000|2022-06-02 19:04:10|130.37|128.37|130.37|128.37|130.54|128.54|130.37|128.37|0
1654196660000|2022-06-02 19:04:20|130.54|128.54|130.02|128.02|130.54|128.54|130.02|128.02|0
1654196670000|2022-06-02 19:04:30|130.37|128.37|130.54|128.54|130.54|128.54|130.37|128.37|0
1654196680000|2022-06-02 19:04:40|130.19|128.19|130.02|128.02|130.37|128.37|130.02|128.02|0
1654196690000|2022-06-02 19:04:50|130.37|128.37|131.23|129.23|131.23|129.23|130.37|128.37|0
1654196700000|2022-06-02 19:05:00|131.4|129.4|131.05|129.05|131.4|129.4|131.05|129.05|0
1654196710000|2022-06-02 19:05:10|131.23|129.23|131.92|129.92|131.92|129.92|131.05|129.05|0
1654196720000|2022-06-02 19:05:20|132.09|130.09|131.75|129.75|132.09|130.09|131.75|129.75|0
1654196730000|2022-06-02 19:05:30|131.92|129.92|131.4|129.4|131.92|129.92|131.4|129.4|0
1654196740000|2022-06-02 19:05:40|131.49|129.49|130.88|128.88|131.49|129.49|130.88|128.88|0
1654196750000|2022-06-02 19:05:50|130.71|128.71|130.19|128.19|130.71|128.71|130.19|128.19|0
1654196760000|2022-06-02 19:06:00|130.36|128.36|130.36|128.36|130.54|128.54|130.36|128.36|0
1654196770000|2022-06-02 19:06:10|130.19|128.19|130.02|128.02|130.19|128.19|129.85|127.85|0
1654196780000|2022-06-02 19:06:20|130.54|128.54|130.71|128.71|130.71|128.71|130.36|128.36|0
1654196790000|2022-06-02 19:06:30|130.88|128.88|131.05|129.05|131.05|129.05|130.88|128.88|0
1654196800000|2022-06-02 19:06:40|131.22|129.22|131.14|129.14|131.4|129.4|131.14|129.14|0
1654196810000|2022-06-02 19:06:50|131.31|129.31|130.97|128.97|131.31|129.31|130.88|128.88|0
1654196820000|2022-06-02 19:07:00|130.88|128.88|131.22|129.22|131.22|129.22|130.71|128.71|0
1654196830000|2022-06-02 19:07:10|131.49|129.49|131.92|129.92|131.92|129.92|131.22|129.22|0
1654196840000|2022-06-02 19:07:20|131.74|129.74|132.18|130.18|132.18|130.18|131.57|129.57|0
1654196850000|2022-06-02 19:07:30|132.09|130.09|131.91|129.91|132.09|130.09|131.57|129.57|0
1654196860000|2022-06-02 19:07:40|131.66|129.66|130.88|128.88|131.66|129.66|130.88|128.88|0
1654196870000|2022-06-02 19:07:50|130.71|128.71|130.36|128.36|130.71|128.71|130.36|128.36|0
1654196880000|2022-06-02 19:08:00|130.71|128.71|130.79|128.79|130.79|128.79|130.53|128.53|0
1654196890000|2022-06-02 19:08:10|130.88|128.88|131.05|129.05|131.05|129.05|130.88|128.88|0
1654196900000|2022-06-02 19:08:20|131.22|129.22|131.05|129.05|131.22|129.22|131.05|129.05|0
1654196910000|2022-06-02 19:08:30|130.7|128.7|130.53|128.53|130.7|128.7|130.36|128.36|0
1654196920000|2022-06-02 19:08:40|130.19|128.19|130.36|128.36|130.53|128.53|130.19|128.19|0
1654196930000|2022-06-02 19:08:50|130.19|128.19|130.53|128.53|130.53|128.53|130.19|128.19|0
1654196940000|2022-06-02 19:09:00|130.7|128.7|130.7|128.7|130.7|128.7|130.36|128.36|0
1654196950000|2022-06-02 19:09:10|130.53|128.53|130.36|128.36|130.7|128.7|130.36|128.36|0
1654196960000|2022-06-02 19:09:20|130.19|128.19|129.84|127.84|130.19|128.19|129.5|127.5|0
1654196970000|2022-06-02 19:09:30|129.67|127.67|130.19|128.19|130.19|128.19|129.67|127.67|0
1654196980000|2022-06-02 19:09:40|130.53|128.53|131.05|129.05|131.05|129.05|130.53|128.53|0
1654196990000|2022-06-02 19:09:50|131.22|129.22|130.87|128.87|131.22|129.22|130.87|128.87|0
1654197000000|2022-06-02 19:10:00|131.74|129.74|131.48|129.48|131.74|129.74|131.39|129.39|0
1654197010000|2022-06-02 19:10:10|131.57|129.57|131.83|129.83|131.83|129.83|131.05|129.05|0
1654197020000|2022-06-02 19:10:20|132.26|130.26|131.05|129.05|132.26|130.26|131.05|129.05|0
1654197030000|2022-06-02 19:10:30|130.87|128.87|130.53|128.53|131.05|129.05|130.53|128.53|0
1654197040000|2022-06-02 19:10:40|130.36|128.36|130.53|128.53|130.53|128.53|130.36|128.36|0
1654197050000|2022-06-02 19:10:50|130.87|128.87|130.18|128.18|130.87|128.87|130.18|128.18|0
1654197060000|2022-06-02 19:11:00|130.36|128.36|130.01|128.01|130.36|128.36|130.01|128.01|0
1654197070000|2022-06-02 19:11:10|129.84|127.84|129.84|127.84|129.84|127.84|129.67|127.67|0
1654197080000|2022-06-02 19:11:20|129.5|127.5|129.15|127.15|129.5|127.5|129.15|127.15|0
1654197090000|2022-06-02 19:11:30|129.33|127.33|129.15|127.15|129.33|127.33|129.15|127.15|0
1654197100000|2022-06-02 19:11:40|128.98|126.98|128.9|126.9|129.15|127.15|128.9|126.9|0
1654197110000|2022-06-02 19:11:50|128.81|126.81|128.81|126.81|128.98|126.98|128.81|126.81|0
1654197120000|2022-06-02 19:12:00|128.98|126.98|129.15|127.15|129.15|127.15|128.98|126.98|0
1654197130000|2022-06-02 19:12:10|129.32|127.32|129.15|127.15|129.32|127.32|129.15|127.15|0
1654197140000|2022-06-02 19:12:20|129.07|127.07|129.15|127.15|129.15|127.15|128.81|126.81|0
1654197150000|2022-06-02 19:12:30|129.32|127.32|129.32|127.32|129.67|127.67|129.32|127.32|0
1654197160000|2022-06-02 19:12:40|129.15|127.15|129.15|127.15|129.32|127.32|129.15|127.15|0
1654197170000|2022-06-02 19:12:50|129.49|127.49|129.67|127.67|129.67|127.67|128.98|126.98|0
1654197180000|2022-06-02 19:13:00|129.41|127.41|129.32|127.32|129.49|127.49|129.32|127.32|0
1654197190000|2022-06-02 19:13:10|129.84|127.84|130.01|128.01|130.18|128.18|129.84|127.84|0
1654197200000|2022-06-02 19:13:20|130.18|128.18|129.67|127.67|130.18|128.18|129.67|127.67|0
1654197210000|2022-06-02 19:13:30|129.49|127.49|129.84|127.84|129.84|127.84|129.49|127.49|0
1654197220000|2022-06-02 19:13:40|129.67|127.67|130.35|128.35|130.35|128.35|129.49|127.49|0
1654197230000|2022-06-02 19:13:50|130.18|128.18|130.1|128.1|130.18|128.18|129.84|127.84|0
1654197240000|2022-06-02 19:14:00|129.84|127.84|129.66|127.66|129.84|127.84|129.66|127.66|0
1654197250000|2022-06-02 19:14:10|129.32|127.32|129.15|127.15|129.32|127.32|128.81|126.81|0
1654197260000|2022-06-02 19:14:20|128.98|126.98|128.64|126.64|128.98|126.98|128.64|126.64|0
1654197270000|2022-06-02 19:14:30|128.81|126.81|128.64|126.64|128.81|126.81|128.64|126.64|0
1654197280000|2022-06-02 19:14:40|128.29|126.29|128.47|126.47|128.55|126.55|128.29|126.29|0
1654197290000|2022-06-02 19:14:50|128.81|126.81|128.81|126.81|128.81|126.81|128.64|126.64|0
1654197300000|2022-06-02 19:15:00|128.64|126.64|128.29|126.29|128.64|126.64|128.29|126.29|0
1654197310000|2022-06-02 19:15:10|128.98|126.98|128.9|126.9|129.66|127.66|128.9|126.9|0
1654197320000|2022-06-02 19:15:20|128.81|126.81|129.15|127.15|129.15|127.15|128.81|126.81|0
1654197330000|2022-06-02 19:15:30|129.32|127.32|129.32|127.32|129.32|127.32|129.15|127.15|0
1654197340000|2022-06-02 19:15:40|129.49|127.49|129.15|127.15|129.49|127.49|128.98|126.98|0
1654197350000|2022-06-02 19:15:50|129.32|127.32|129.15|127.15|129.32|127.32|129.15|127.15|0
1654197360000|2022-06-02 19:16:00|128.98|126.98|128.8|126.8|128.98|126.98|128.46|126.46|0
1654197370000|2022-06-02 19:16:10|129.06|127.06|128.38|126.38|129.06|127.06|128.38|126.38|0
1654197380000|2022-06-02 19:16:20|128.29|126.29|128.8|126.8|128.8|126.8|128.12|126.12|0
1654197390000|2022-06-02 19:16:30|128.98|126.98|128.8|126.8|128.98|126.98|128.8|126.8|0
1654197400000|2022-06-02 19:16:40|128.98|126.98|128.63|126.63|128.98|126.98|128.63|126.63|0
1654197410000|2022-06-02 19:16:50|128.29|126.29|128.29|126.29|128.29|126.29|127.95|125.95|0
1654197420000|2022-06-02 19:17:00|128.12|126.12|127.44|125.44|128.12|126.12|127.44|125.44|0
1654197430000|2022-06-02 19:17:10|127.27|125.27|127.27|125.27|127.44|125.44|127.27|125.27|0
1654197440000|2022-06-02 19:17:20|127.78|125.78|127.95|125.95|127.95|125.95|127.78|125.78|0
1654197450000|2022-06-02 19:17:30|127.78|125.78|128.29|126.29|128.29|126.29|127.78|125.78|0
1654197460000|2022-06-02 19:17:40|128.8|126.8|128.8|126.8|128.8|126.8|128.8|126.8|0
1654197470000|2022-06-02 19:17:50|129.14|127.14|128.97|126.97|129.32|127.32|128.97|126.97|0
1654197480000|2022-06-02 19:18:00|129.32|127.32|128.63|126.63|129.32|127.32|128.63|126.63|0
1654197490000|2022-06-02 19:18:10|128.72|126.72|128.97|126.97|128.97|126.97|128.72|126.72|0
1654197500000|2022-06-02 19:18:20|128.8|126.8|128.29|126.29|128.8|126.8|128.29|126.29|0
1654197510000|2022-06-02 19:18:30|128.46|126.46|128.46|126.46|128.46|126.46|128.12|126.12|0
1654197520000|2022-06-02 19:18:40|128.29|126.29|128.46|126.46|128.46|126.46|128.29|126.29|0
1654197530000|2022-06-02 19:18:50|128.29|126.29|128.29|126.29|128.46|126.46|128.12|126.12|0
1654197540000|2022-06-02 19:19:00|128.46|126.46|128.63|126.63|128.8|126.8|128.46|126.46|0
1654197550000|2022-06-02 19:19:10|128.8|126.8|128.46|126.46|128.8|126.8|128.46|126.46|0
1654197560000|2022-06-02 19:19:20|128.8|126.8|129.14|127.14|129.14|127.14|128.46|126.46|0
1654197570000|2022-06-02 19:19:30|128.63|126.63|128.72|126.72|128.8|126.8|128.63|126.63|0
1654197580000|2022-06-02 19:19:40|128.63|126.63|128.46|126.46|128.63|126.63|128.46|126.46|0
1654197590000|2022-06-02 19:19:50|128.29|126.29|128.12|126.12|128.29|126.29|128.12|126.12|0
1654197600000|2022-06-02 19:20:00|128.29|126.29|128.63|126.63|128.63|126.63|128.12|126.12|0
1654197610000|2022-06-02 19:20:10|129.06|127.06|128.8|126.8|129.06|127.06|128.8|126.8|0
1654197620000|2022-06-02 19:20:20|128.97|126.97|128.8|126.8|129.14|127.14|128.63|126.63|0
1654197630000|2022-06-02 19:20:30|128.89|126.89|129.14|127.14|129.14|127.14|128.8|126.8|0
1654197640000|2022-06-02 19:20:40|128.97|126.97|128.72|126.72|128.97|126.97|128.46|126.46|0
1654197650000|2022-06-02 19:20:50|129.14|127.14|128.46|126.46|129.14|127.14|128.46|126.46|0
1654197660000|2022-06-02 19:21:00|128.63|126.63|128.63|126.63|128.63|126.63|128.46|126.46|0
1654197670000|2022-06-02 19:21:10|127.77|125.77|127.77|125.77|127.77|125.77|127.43|125.43|0
1654197680000|2022-06-02 19:21:20|128.28|126.28|128.28|126.28|128.46|126.46|128.28|126.28|0
1654197690000|2022-06-02 19:21:30|128.46|126.46|128.28|126.28|128.46|126.46|128.11|126.11|0
1654197700000|2022-06-02 19:21:40|128.11|126.11|128.11|126.11|128.11|126.11|127.94|125.94|0
1654197710000|2022-06-02 19:21:50|127.94|125.94|128.11|126.11|128.11|126.11|127.94|125.94|0
1654197720000|2022-06-02 19:22:00|127.94|125.94|128.11|126.11|128.11|126.11|127.94|125.94|0
1654197730000|2022-06-02 19:22:10|128.28|126.28|129.14|127.14|129.14|127.14|128.28|126.28|0
1654197740000|2022-06-02 19:22:20|129.31|127.31|129.48|127.48|129.65|127.65|129.31|127.31|0
1654197750000|2022-06-02 19:22:30|128.8|126.8|129.14|127.14|129.31|127.31|128.8|126.8|0
1654197760000|2022-06-02 19:22:40|129.31|127.31|129.23|127.23|129.31|127.31|129.14|127.14|0
1654197770000|2022-06-02 19:22:50|129.31|127.31|128.62|126.62|129.31|127.31|128.62|126.62|0
1654197780000|2022-06-02 19:23:00|128.79|126.79|129.31|127.31|129.31|127.31|128.79|126.79|0
1654197790000|2022-06-02 19:23:10|129.48|127.48|129.82|127.82|129.82|127.82|129.48|127.48|0
1654197800000|2022-06-02 19:23:20|129.31|127.31|129.31|127.31|129.57|127.57|129.31|127.31|0
1654197810000|2022-06-02 19:23:30|129.14|127.14|128.62|126.62|129.14|127.14|128.62|126.62|0
1654197820000|2022-06-02 19:23:40|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1654197830000|2022-06-02 19:23:50|128.79|126.79|129.14|127.14|129.14|127.14|128.79|126.79|0
1654197840000|2022-06-02 19:24:00|128.79|126.79|128.11|126.11|128.79|126.79|128.11|126.11|0
1654197850000|2022-06-02 19:24:10|127.94|125.94|127.43|125.43|128.03|126.03|127.43|125.43|0
1654197860000|2022-06-02 19:24:20|127.26|125.26|127.69|125.69|127.69|125.69|127.26|125.26|0
1654197870000|2022-06-02 19:24:30|127.43|125.43|127.26|125.26|127.43|125.43|127.26|125.26|0
1654197880000|2022-06-02 19:24:40|127.43|125.43|127.26|125.26|127.43|125.43|127.18|125.18|0
1654197890000|2022-06-02 19:24:50|127.43|125.43|127.6|125.6|127.6|125.6|127.43|125.43|0
1654197900000|2022-06-02 19:25:00|127.43|125.43|127.43|125.43|127.77|125.77|127.43|125.43|0
1654197910000|2022-06-02 19:25:10|127.26|125.26|126.92|124.92|127.26|125.26|126.92|124.92|0
1654197920000|2022-06-02 19:25:20|126.75|124.75|126.75|124.75|127.26|125.26|126.75|124.75|0
1654197930000|2022-06-02 19:25:30|126.58|124.58|126.24|124.24|126.58|124.58|126.24|124.24|0
1654197940000|2022-06-02 19:25:40|126.07|124.07|125.9|123.9|126.07|124.07|125.73|123.73|0
1654197950000|2022-06-02 19:25:50|125.73|123.73|126.07|124.07|126.07|124.07|125.73|123.73|0
1654197960000|2022-06-02 19:26:00|126.41|124.41|126.58|124.58|126.75|124.75|126.41|124.41|0
1654197970000|2022-06-02 19:26:10|128.45|126.45|129.13|127.13|129.13|127.13|128.11|126.11|0
1654197980000|2022-06-02 19:26:20|129.3|127.3|129.65|127.65|129.99|127.99|129.3|127.3|0
1654197990000|2022-06-02 19:26:30|129.99|127.99|131.02|129.02|131.02|129.02|129.99|127.99|0
1654198000000|2022-06-02 19:26:40|131.54|129.54|131.71|129.71|131.89|129.89|131.54|129.54|0
1654198010000|2022-06-02 19:26:50|131.54|129.54|131.71|129.71|132.32|130.32|131.54|129.54|0
1654198020000|2022-06-02 19:27:00|132.58|130.58|131.71|129.71|132.58|130.58|131.37|129.37|0
1654198030000|2022-06-02 19:27:10|131.54|129.54|131.71|129.71|131.71|129.71|131.19|129.19|0
1654198040000|2022-06-02 19:27:20|131.54|129.54|131.71|129.71|131.71|129.71|131.37|129.37|0
1654198050000|2022-06-02 19:27:30|131.89|129.89|131.54|129.54|131.89|129.89|131.37|129.37|0
1654198060000|2022-06-02 19:27:40|132.06|130.06|132.23|130.23|132.41|130.41|132.06|130.06|0
1654198070000|2022-06-02 19:27:50|131.71|129.71|131.71|129.71|131.71|129.71|131.54|129.54|0
1654198080000|2022-06-02 19:28:00|131.54|129.54|131.28|129.28|131.54|129.54|131.28|129.28|0
1654198090000|2022-06-02 19:28:10|131.37|129.37|131.63|129.63|131.63|129.63|131.37|129.37|0
1654198100000|2022-06-02 19:28:20|131.71|129.71|132.06|130.06|132.06|130.06|131.71|129.71|0
1654198110000|2022-06-02 19:28:30|131.88|129.88|132.32|130.32|132.32|130.32|131.88|129.88|0
1654198120000|2022-06-02 19:28:40|132.06|130.06|131.36|129.36|132.06|130.06|131.36|129.36|0
1654198130000|2022-06-02 19:28:50|131.28|129.28|131.71|129.71|131.71|129.71|131.28|129.28|0
1654198140000|2022-06-02 19:29:00|131.88|129.88|131.88|129.88|132.23|130.23|131.88|129.88|0
1654198150000|2022-06-02 19:29:10|132.06|130.06|132.23|130.23|132.58|130.58|132.06|130.06|0
1654198160000|2022-06-02 19:29:20|132.4|130.4|132.84|130.84|132.84|130.84|132.4|130.4|0
1654198170000|2022-06-02 19:29:30|132.75|130.75|132.4|130.4|132.75|130.75|132.23|130.23|0
1654198180000|2022-06-02 19:29:40|132.15|130.15|131.19|129.19|132.15|130.15|131.19|129.19|0
1654198190000|2022-06-02 19:29:50|130.84|128.84|130.67|128.67|130.84|128.84|130.67|128.67|0
1654198200000|2022-06-02 19:30:00|131.19|129.19|130.5|128.5|131.36|129.36|130.5|128.5|0
1654198210000|2022-06-02 19:30:10|130.33|128.33|130.5|128.5|130.5|128.5|129.98|127.98|0
1654198220000|2022-06-02 19:30:20|130.42|128.42|129.3|127.3|130.42|128.42|129.3|127.3|0
1654198230000|2022-06-02 19:30:30|129.47|127.47|130.15|128.15|130.15|128.15|129.47|127.47|0
1654198240000|2022-06-02 19:30:40|130.33|128.33|129.98|127.98|130.33|128.33|129.9|127.9|0
1654198250000|2022-06-02 19:30:50|129.81|127.81|130.67|128.67|130.67|128.67|129.81|127.81|0
1654198260000|2022-06-02 19:31:00|130.5|128.5|129.98|127.98|130.5|128.5|129.98|127.98|0
1654198270000|2022-06-02 19:31:10|130.07|128.07|129.47|127.47|130.07|128.07|129.47|127.47|0
1654198280000|2022-06-02 19:31:20|129.38|127.38|129.12|127.12|129.38|127.38|129.12|127.12|0
1654198290000|2022-06-02 19:31:30|128.95|126.95|128.61|126.61|128.95|126.95|128.36|126.36|0
1654198300000|2022-06-02 19:31:40|128.44|126.44|128.78|126.78|128.78|126.78|128.44|126.44|0
1654198310000|2022-06-02 19:31:50|128.44|126.44|128.61|126.61|128.61|126.61|128.44|126.44|0
1654198320000|2022-06-02 19:32:00|128.95|126.95|128.78|126.78|129.12|127.12|128.78|126.78|0
1654198330000|2022-06-02 19:32:10|128.61|126.61|129.55|127.55|129.55|127.55|128.61|126.61|0
1654198340000|2022-06-02 19:32:20|129.47|127.47|129.81|127.81|129.81|127.81|129.47|127.47|0
1654198350000|2022-06-02 19:32:30|129.64|127.64|129.64|127.64|129.73|127.73|129.64|127.64|0
1654198360000|2022-06-02 19:32:40|129.55|127.55|129.64|127.64|129.73|127.73|129.55|127.55|0
1654198370000|2022-06-02 19:32:50|129.46|127.46|128.95|126.95|129.46|127.46|128.95|126.95|0
1654198380000|2022-06-02 19:33:00|128.78|126.78|128.44|126.44|128.78|126.78|128.44|126.44|0
1654198390000|2022-06-02 19:33:10|128.78|126.78|128.78|126.78|129.29|127.29|128.78|126.78|0
1654198400000|2022-06-02 19:33:20|128.87|126.87|128.95|126.95|128.95|126.95|128.61|126.61|0
1654198410000|2022-06-02 19:33:30|128.78|126.78|128.78|126.78|128.78|126.78|128.78|126.78|0
1654198420000|2022-06-02 19:33:40|128.95|126.95|128.95|126.95|128.95|126.95|128.61|126.61|0
1654198430000|2022-06-02 19:33:50|129.46|127.46|129.98|127.98|129.98|127.98|129.29|127.29|0
1654198440000|2022-06-02 19:34:00|129.46|127.46|129.21|127.21|129.46|127.46|129.12|127.12|0
1654198450000|2022-06-02 19:34:10|128.95|126.95|129.29|127.29|129.29|127.29|128.78|126.78|0
1654198460000|2022-06-02 19:34:20|128.61|126.61|128.95|126.95|128.95|126.95|128.61|126.61|0
1654198470000|2022-06-02 19:34:30|128.78|126.78|128.61|126.61|128.78|126.78|128.61|126.61|0
1654198480000|2022-06-02 19:34:40|128.44|126.44|128.61|126.61|128.78|126.78|128.44|126.44|0
1654198490000|2022-06-02 19:34:50|128.26|126.26|128.26|126.26|128.26|126.26|128.09|126.09|0
1654198500000|2022-06-02 19:35:00|128.09|126.09|127.75|125.75|128.26|126.26|127.75|125.75|0
1654198510000|2022-06-02 19:35:10|127.92|125.92|128.26|126.26|128.26|126.26|127.92|125.92|0
1654198520000|2022-06-02 19:35:20|127.92|125.92|126.99|124.99|127.92|125.92|126.99|124.99|0
1654198530000|2022-06-02 19:35:30|126.9|124.9|127.24|125.24|127.24|125.24|126.73|124.73|0
1654198540000|2022-06-02 19:35:40|127.07|125.07|127.24|125.24|127.24|125.24|127.07|125.07|0
1654198550000|2022-06-02 19:35:50|127.07|125.07|127.07|125.07|127.41|125.41|127.07|125.07|0
1654198560000|2022-06-02 19:36:00|126.9|124.9|126.73|124.73|126.9|124.9|126.73|124.73|0
1654198570000|2022-06-02 19:36:10|127.24|125.24|127.58|125.58|127.58|125.58|127.24|125.24|0
1654198580000|2022-06-02 19:36:20|127.75|125.75|126.73|124.73|127.75|125.75|126.73|124.73|0
1654198590000|2022-06-02 19:36:30|126.56|124.56|126.9|124.9|126.9|124.9|126.56|124.56|0
1654198600000|2022-06-02 19:36:40|126.56|124.56|126.73|124.73|126.73|124.73|126.56|124.56|0
1654198610000|2022-06-02 19:36:50|126.9|124.9|126.9|124.9|126.9|124.9|126.73|124.73|0
1654198620000|2022-06-02 19:37:00|127.41|125.41|127.58|125.58|127.58|125.58|127.07|125.07|0
1654198630000|2022-06-02 19:37:10|127.75|125.75|127.24|125.24|127.75|125.75|127.24|125.24|0
1654198640000|2022-06-02 19:37:20|127.41|125.41|128.6|126.6|128.77|126.77|127.41|125.41|0
1654198650000|2022-06-02 19:37:30|128.26|126.26|128.6|126.6|128.6|126.6|128.09|126.09|0
1654198660000|2022-06-02 19:37:40|128.77|126.77|128.26|126.26|128.77|126.77|128.26|126.26|0
1654198670000|2022-06-02 19:37:50|128.43|126.43|128.18|126.18|128.43|126.43|128.09|126.09|0
1654198680000|2022-06-02 19:38:00|128.43|126.43|128.43|126.43|128.43|126.43|128.26|126.26|0
1654198690000|2022-06-02 19:38:10|128.52|126.52|128.94|126.94|128.94|126.94|128.43|126.43|0
1654198700000|2022-06-02 19:38:20|128.77|126.77|127.92|125.92|128.77|126.77|127.92|125.92|0
1654198710000|2022-06-02 19:38:30|127.75|125.75|128.01|126.01|128.26|126.26|127.75|125.75|0
1654198720000|2022-06-02 19:38:40|127.92|125.92|128.09|126.09|128.09|126.09|127.92|125.92|0
1654198730000|2022-06-02 19:38:50|128.6|126.6|128.77|126.77|128.77|126.77|128.6|126.6|0
1654198740000|2022-06-02 19:39:00|129.11|127.11|128.77|126.77|129.28|127.28|128.77|126.77|0
1654198750000|2022-06-02 19:39:10|128.94|126.94|128.77|126.77|129.11|127.11|128.77|126.77|0
1654198760000|2022-06-02 19:39:20|129.11|127.11|128.6|126.6|129.11|127.11|128.6|126.6|0
1654198770000|2022-06-02 19:39:30|128.77|126.77|128.26|126.26|128.77|126.77|128.26|126.26|0
1654198780000|2022-06-02 19:39:40|128.94|126.94|128.77|126.77|128.94|126.94|128.6|126.6|0
1654198790000|2022-06-02 19:39:50|128.6|126.6|128.26|126.26|128.6|126.6|128.26|126.26|0
1654198800000|2022-06-02 19:40:00|128.34|126.34|128.52|126.52|128.52|126.52|128.26|126.26|0
1654198810000|2022-06-02 19:40:10|128.94|126.94|128.6|126.6|128.94|126.94|128.6|126.6|0
1654198820000|2022-06-02 19:40:20|128.43|126.43|127.91|125.91|128.43|126.43|127.91|125.91|0
1654198830000|2022-06-02 19:40:30|127.74|125.74|127.74|125.74|127.74|125.74|127.57|125.57|0
1654198840000|2022-06-02 19:40:40|127.57|125.57|127.06|125.06|127.57|125.57|127.06|125.06|0
1654198850000|2022-06-02 19:40:50|126.89|124.89|126.89|124.89|127.06|125.06|126.89|124.89|0
1654198860000|2022-06-02 19:41:00|126.72|124.72|126.55|124.55|126.72|124.72|126.55|124.55|0
1654198870000|2022-06-02 19:41:10|126.72|124.72|126.55|124.55|126.72|124.72|126.55|124.55|0
1654198880000|2022-06-02 19:41:20|126.72|124.72|126.72|124.72|126.89|124.89|126.72|124.72|0
1654198890000|2022-06-02 19:41:30|126.89|124.89|126.55|124.55|126.89|124.89|126.55|124.55|0
1654198900000|2022-06-02 19:41:40|126.89|124.89|127.23|125.23|127.23|125.23|126.89|124.89|0
1654198910000|2022-06-02 19:41:50|127.74|125.74|127.74|125.74|127.91|125.91|127.74|125.74|0
1654198920000|2022-06-02 19:42:00|127.91|125.91|127.91|125.91|128.34|126.34|127.74|125.74|0
1654198930000|2022-06-02 19:42:10|128.08|126.08|127.74|125.74|128.08|126.08|127.74|125.74|0
1654198940000|2022-06-02 19:42:20|127.91|125.91|127.4|125.4|128.08|126.08|127.4|125.4|0
1654198950000|2022-06-02 19:42:30|127.57|125.57|126.89|124.89|127.57|125.57|126.89|124.89|0
1654198960000|2022-06-02 19:42:40|127.06|125.06|127.06|125.06|127.06|125.06|127.06|125.06|0
1654198970000|2022-06-02 19:42:50|126.72|124.72|126.89|124.89|126.98|124.98|126.72|124.72|0
1654198980000|2022-06-02 19:43:00|127.06|125.06|126.55|124.55|127.06|125.06|126.55|124.55|0
1654198990000|2022-06-02 19:43:10|126.72|124.72|126.55|124.55|126.72|124.72|126.38|124.38|0
1654199000000|2022-06-02 19:43:20|126.98|124.98|127.23|125.23|127.23|125.23|126.98|124.98|0
1654199010000|2022-06-02 19:43:30|126.89|124.89|126.55|124.55|126.89|124.89|126.55|124.55|0
1654199020000|2022-06-02 19:43:40|126.72|124.72|126.89|124.89|126.89|124.89|126.72|124.72|0
1654199030000|2022-06-02 19:43:50|126.72|124.72|126.55|124.55|126.89|124.89|126.55|124.55|0
1654199040000|2022-06-02 19:44:00|126.38|124.38|126.04|124.04|126.38|124.38|126.04|124.04|0
1654199050000|2022-06-02 19:44:10|126.21|124.21|126.55|124.55|126.89|124.89|126.21|124.21|0
1654199060000|2022-06-02 19:44:20|126.13|124.13|125.7|123.7|126.13|124.13|125.7|123.7|0
1654199070000|2022-06-02 19:44:30|125.37|123.37|125.53|123.53|125.53|123.53|125.37|123.37|0
1654199080000|2022-06-02 19:44:40|125.7|123.7|125.7|123.7|125.7|123.7|125.53|123.53|0
1654199090000|2022-06-02 19:44:50|125.37|123.37|125.37|123.37|125.37|123.37|125.37|123.37|0
1654199100000|2022-06-02 19:45:00|125.53|123.53|125.03|123.03|125.7|123.7|125.03|123.03|0
1654199110000|2022-06-02 19:45:10|125.7|123.7|126.04|124.04|126.04|124.04|125.7|123.7|0
1654199120000|2022-06-02 19:45:20|126.38|124.38|125.2|123.2|126.38|124.38|125.2|123.2|0
1654199130000|2022-06-02 19:45:30|125.03|123.03|125.2|123.2|125.2|123.2|125.03|123.03|0
1654199140000|2022-06-02 19:45:40|125.03|123.03|124.69|122.69|125.03|123.03|124.69|122.69|0
1654199150000|2022-06-02 19:45:50|124.86|122.86|124.86|122.86|124.86|122.86|124.52|122.52|0
1654199160000|2022-06-02 19:46:00|124.69|122.69|125.11|123.11|125.53|123.53|124.69|122.69|0
1654199170000|2022-06-02 19:46:10|125.03|123.03|125.03|123.03|125.2|123.2|125.03|123.03|0
1654199180000|2022-06-02 19:46:20|125.2|123.2|125.19|123.19|125.2|123.2|125.03|123.03|0
1654199190000|2022-06-02 19:46:30|125.36|123.36|125.19|123.19|125.53|123.53|125.19|123.19|0
1654199200000|2022-06-02 19:46:40|125.53|123.53|125.36|123.36|125.53|123.53|125.36|123.36|0
1654199210000|2022-06-02 19:46:50|125.19|123.19|124.86|122.86|125.19|123.19|124.86|122.86|0
1654199220000|2022-06-02 19:47:00|125.19|123.19|125.19|123.19|125.19|123.19|125.03|123.03|0
1654199230000|2022-06-02 19:47:10|125.03|123.03|125.19|123.19|125.19|123.19|125.03|123.03|0
1654199240000|2022-06-02 19:47:20|125.36|123.36|126.04|124.04|126.04|124.04|125.36|123.36|0
1654199250000|2022-06-02 19:47:30|125.7|123.7|126.38|124.38|126.38|124.38|125.7|123.7|0
1654199260000|2022-06-02 19:47:40|126.37|124.37|126.37|124.37|126.37|124.37|126.37|124.37|0
1654199270000|2022-06-02 19:47:50|127.05|125.05|127.39|125.39|127.39|125.39|127.05|125.05|0
1654199280000|2022-06-02 19:48:00|127.22|125.22|126.21|124.21|127.22|125.22|126.21|124.21|0
1654199290000|2022-06-02 19:48:10|126.88|124.88|126.37|124.37|126.88|124.88|126.37|124.37|0
1654199300000|2022-06-02 19:48:20|126.63|124.63|126.2|124.2|126.63|124.63|125.87|123.87|0
1654199310000|2022-06-02 19:48:30|125.87|123.87|125.02|123.02|125.87|123.87|125.02|123.02|0
1654199320000|2022-06-02 19:48:40|125.19|123.19|125.53|123.53|125.53|123.53|125.19|123.19|0
1654199330000|2022-06-02 19:48:50|124.85|122.85|125.02|123.02|125.45|123.45|124.85|122.85|0
1654199340000|2022-06-02 19:49:00|124.85|122.85|124.69|122.69|124.94|122.94|124.69|122.69|0
1654199350000|2022-06-02 19:49:10|124.35|122.35|124.69|122.69|125.02|123.02|124.35|122.35|0
1654199360000|2022-06-02 19:49:20|124.61|122.61|124.52|122.52|124.61|122.61|124.52|122.52|0
1654199370000|2022-06-02 19:49:30|124.35|122.35|123.68|121.68|124.35|122.35|123.35|121.35|0
1654199380000|2022-06-02 19:49:40|123.51|121.51|123.68|121.68|123.68|121.68|123.51|121.51|0
1654199390000|2022-06-02 19:49:50|123.85|121.85|124.52|122.52|124.52|122.52|123.68|121.68|0
1654199400000|2022-06-02 19:50:00|122.34|120.34|123.34|121.34|123.34|121.34|122.34|120.34|0
1654199410000|2022-06-02 19:50:10|122.84|120.84|122.51|120.51|122.84|120.84|122.18|120.18|0
1654199420000|2022-06-02 19:50:20|122.84|120.84|123.18|121.18|123.18|121.18|122.84|120.84|0
1654199430000|2022-06-02 19:50:30|123.68|121.68|123.51|121.51|124.01|122.01|123.51|121.51|0
1654199440000|2022-06-02 19:50:40|123.34|121.34|123.34|121.34|123.51|121.51|123.34|121.34|0
1654199450000|2022-06-02 19:50:50|122.68|120.68|122.51|120.51|122.68|120.68|122.51|120.51|0
1654199460000|2022-06-02 19:51:00|122.34|120.34|122.34|120.34|122.34|120.34|122.01|120.01|0
1654199470000|2022-06-02 19:51:10|121.51|119.51|120.85|118.85|121.51|119.51|120.85|118.85|0
1654199480000|2022-06-02 19:51:20|120.69|118.69|121.02|119.02|121.35|119.35|120.69|118.69|0
1654199490000|2022-06-02 19:51:30|120.85|118.85|121.18|119.18|121.18|119.18|120.69|118.69|0
1654199500000|2022-06-02 19:51:40|121.02|119.02|120.94|118.94|121.02|119.02|120.85|118.85|0
1654199510000|2022-06-02 19:51:50|121.02|119.02|122.67|120.67|122.67|120.67|121.02|119.02|0
1654199520000|2022-06-02 19:52:00|122.84|120.84|123.84|121.84|123.84|121.84|122.84|120.84|0
1654199530000|2022-06-02 19:52:10|123.68|121.68|123.51|121.51|123.68|121.68|123.43|121.43|0
1654199540000|2022-06-02 19:52:20|124.18|122.18|123.84|121.84|124.18|122.18|123.84|121.84|0
1654199550000|2022-06-02 19:52:30|124.68|122.68|124.14|122.14|125.31|123.31|124.14|122.14|0
1654199560000|2022-06-02 19:52:40|123.81|121.81|121.76|119.76|123.81|121.81|121.76|119.76|0
1654199570000|2022-06-02 19:52:50|121.26|119.26|121.42|119.42|121.42|119.42|121.26|119.26|0
1654199580000|2022-06-02 19:53:00|121.26|119.26|120.26|118.26|121.26|119.26|120.26|118.26|0
1654199590000|2022-06-02 19:53:10|119.93|117.93|119.77|117.77|120.1|118.1|119.77|117.77|0
1654199600000|2022-06-02 19:53:20|119.93|117.93|119.77|117.77|119.93|117.93|119.77|117.77|0
1654199610000|2022-06-02 19:53:30|119.6|117.6|119.77|117.77|119.77|117.77|119.44|117.44|0
1654199620000|2022-06-02 19:53:40|119.6|117.6|119.6|117.6|119.6|117.6|119.44|117.44|0
1654199630000|2022-06-02 19:53:50|119.93|117.93|120.1|118.1|120.26|118.26|119.93|117.93|0
1654199640000|2022-06-02 19:54:00|120.26|118.26|119.93|117.93|120.43|118.43|119.93|117.93|0
1654199650000|2022-06-02 19:54:10|119.85|117.85|119.43|117.43|119.85|117.85|119.43|117.43|0
1654199660000|2022-06-02 19:54:20|119.93|117.93|119.76|117.76|119.93|117.93|119.76|117.76|0
1654199670000|2022-06-02 19:54:30|119.6|117.6|120.26|118.26|120.26|118.26|119.6|117.6|0
1654199680000|2022-06-02 19:54:40|118.94|116.94|119.43|117.43|119.43|117.43|118.94|116.94|0
1654199690000|2022-06-02 19:54:50|118.94|116.94|119.76|117.76|119.76|117.76|118.94|116.94|0
1654199700000|2022-06-02 19:55:00|120.76|118.76|119.43|117.43|120.76|118.76|119.43|117.43|0
1654199710000|2022-06-02 19:55:10|118.94|116.94|118.61|116.61|118.94|116.94|118.61|116.61|0
1654199720000|2022-06-02 19:55:20|119.1|117.1|119.1|117.1|119.1|117.1|118.61|116.61|0
1654199730000|2022-06-02 19:55:30|118.28|116.28|118.37|116.37|118.45|116.45|118.28|116.28|0
1654199740000|2022-06-02 19:55:40|118.77|116.77|118.61|116.61|118.77|116.77|118.53|116.53|0
1654199750000|2022-06-02 19:55:50|118.28|116.28|118.12|116.12|118.44|116.44|118.12|116.12|0
1654199760000|2022-06-02 19:56:00|118.28|116.28|117.95|115.95|118.28|116.28|117.95|115.95|0
1654199770000|2022-06-02 19:56:10|117.79|115.79|117.14|115.14|117.79|115.79|117.14|115.14|0
1654199780000|2022-06-02 19:56:20|116.97|114.97|117.46|115.46|117.78|115.78|116.65|114.65|0
1654199790000|2022-06-02 19:56:30|117.71|115.71|116.54|114.54|117.78|115.78|116.54|114.54|0
1654199800000|2022-06-02 19:56:40|116.71|114.71|116.63|114.63|116.71|114.71|116.54|114.54|0
1654199810000|2022-06-02 19:56:50|116.54|114.54|116.54|114.54|116.54|114.54|116.54|114.54|0
1654199820000|2022-06-02 19:57:00|116.38|114.38|116.54|114.54|116.71|114.71|116.38|114.38|0
1654199830000|2022-06-02 19:57:10|116.38|114.38|116.22|114.22|116.54|114.54|116.22|114.22|0
1654199840000|2022-06-02 19:57:20|116.54|114.54|117.03|115.03|117.03|115.03|116.54|114.54|0
1654199850000|2022-06-02 19:57:30|116.54|114.54|116.22|114.22|116.71|114.71|116.22|114.22|0
1654199860000|2022-06-02 19:57:40|116.05|114.05|116.21|114.21|116.21|114.21|116.05|114.05|0
1654199870000|2022-06-02 19:57:50|116.05|114.05|116.21|114.21|116.21|114.21|116.05|114.05|0
1654199880000|2022-06-02 19:58:00|116.7|114.7|116.7|114.7|116.7|114.7|116.54|114.54|0
1654199890000|2022-06-02 19:58:10|116.54|114.54|116.05|114.05|116.54|114.54|116.05|114.05|0
1654199900000|2022-06-02 19:58:20|115.89|113.89|115.97|113.97|115.97|113.97|115.89|113.89|0
1654199910000|2022-06-02 19:58:30|115.72|113.72|115.56|113.56|115.89|113.89|115.56|113.56|0
1654199920000|2022-06-02 19:58:40|115.89|113.89|116.21|114.21|116.38|114.38|115.89|113.89|0
1654199930000|2022-06-02 19:58:50|116.05|114.05|116.05|114.05|116.54|114.54|116.05|114.05|0
1654199940000|2022-06-02 19:59:00|116.21|114.21|115.89|113.89|116.21|114.21|115.89|113.89|0
1654199950000|2022-06-02 19:59:10|116.05|114.05|116.05|114.05|116.21|114.21|115.89|113.89|0
1654199960000|2022-06-02 19:59:20|116.21|114.21|116.05|114.05|116.21|114.21|116.05|114.05|0
1654199970000|2022-06-02 19:59:30|115.89|113.89|116.21|114.21|116.21|114.21|115.89|113.89|0
1654199980000|2022-06-02 19:59:40|116.38|114.38|116.54|114.54|116.54|114.54|116.38|114.38|0
1654199990000|2022-06-02 19:59:50|116.87|114.87|115.72|113.72|116.87|114.87|115.72|113.72|0
1654200000000|2022-06-02 20:00:00|116.37|114.37|115.72|113.72|116.54|114.54|115.72|113.72|0
1654200010000|2022-06-02 20:00:10|116.37|114.37|116.37|114.37|116.37|114.37|115.72|113.72|0
1654200020000|2022-06-02 20:00:20|116.54|114.54|117.36|115.36|117.36|115.36|116.54|114.54|0
1654200030000|2022-06-02 20:00:30|117.19|115.19|117.52|115.52|117.68|115.68|117.19|115.19|0
1654200040000|2022-06-02 20:00:40|117.68|115.68|117.85|115.85|117.85|115.85|117.52|115.52|0
1654200050000|2022-06-02 20:00:50|118.01|116.01|118.18|116.18|118.18|116.18|117.85|115.85|0
1654200060000|2022-06-02 20:01:00|118.01|116.01|118.18|116.18|118.18|116.18|118.01|116.01|0
1654200070000|2022-06-02 20:01:10|118.01|116.01|118.67|116.67|118.67|116.67|118.01|116.01|0
1654200080000|2022-06-02 20:01:20|118.34|116.34|118.34|116.34|118.67|116.67|118.34|116.34|0
1654200090000|2022-06-02 20:01:30|118.01|116.01|117.68|115.68|118.01|116.01|117.68|115.68|0
1654200100000|2022-06-02 20:01:40|117.52|115.52|116.7|114.7|117.52|115.52|116.7|114.7|0
1654200110000|2022-06-02 20:01:50|116.86|114.86|116.54|114.54|116.86|114.86|116.54|114.54|0
1654200120000|2022-06-02 20:02:00|116.53|114.53|116.86|114.86|116.86|114.86|116.53|114.53|0
1654200130000|2022-06-02 20:02:10|116.7|114.7|116.53|114.53|116.86|114.86|116.53|114.53|0
1654200140000|2022-06-02 20:02:20|116.21|114.21|116.21|114.21|116.37|114.37|116.21|114.21|0
1654200150000|2022-06-02 20:02:30|115.72|113.72|115.72|113.72|115.88|113.88|115.72|113.72|0
1654200160000|2022-06-02 20:02:40|115.88|113.88|116.21|114.21|116.21|114.21|115.88|113.88|0
1654200170000|2022-06-02 20:02:50|116.37|114.37|116.21|114.21|116.37|114.37|116.21|114.21|0
1654200180000|2022-06-02 20:03:00|116.04|114.04|115.55|113.55|116.04|114.04|115.55|113.55|0
1654200190000|2022-06-02 20:03:10|115.39|113.39|115.88|113.88|116.04|114.04|115.39|113.39|0
1654200200000|2022-06-02 20:03:20|116.04|114.04|116.21|114.21|116.21|114.21|115.88|113.88|0
1654200210000|2022-06-02 20:03:30|116.37|114.37|116.37|114.37|116.37|114.37|116.37|114.37|0
1654200220000|2022-06-02 20:03:40|116.7|114.7|116.86|114.86|116.86|114.86|116.7|114.7|0
1654200230000|2022-06-02 20:03:50|116.53|114.53|116.86|114.86|116.86|114.86|116.53|114.53|0
1654200240000|2022-06-02 20:04:00|117.02|115.02|116.86|114.86|117.02|115.02|116.7|114.7|0
1654200250000|2022-06-02 20:04:10|116.7|114.7|116.7|114.7|116.7|114.7|116.53|114.53|0
1654200260000|2022-06-02 20:04:20|116.69|114.69|116.69|114.69|116.69|114.69|116.53|114.53|0
1654200290000|2022-06-02 20:04:50|116.86|114.86|116.86|114.86|116.86|114.86|116.69|114.69|0
1654200300000|2022-06-02 20:05:00|117.02|115.02|116.53|114.53|117.02|115.02|116.53|114.53|0
1654200310000|2022-06-02 20:05:10|116.62|114.62|116.53|114.53|116.69|114.69|116.53|114.53|0
1654200320000|2022-06-02 20:05:20|116.37|114.37|116.37|114.37|116.37|114.37|116.37|114.37|0
1654200330000|2022-06-02 20:05:30|116.2|114.2|116.37|114.37|116.37|114.37|116.2|114.2|0
1654200340000|2022-06-02 20:05:40|116.2|114.2|116.29|114.29|116.29|114.29|116.2|114.2|0
1654200350000|2022-06-02 20:05:50|116.37|114.37|116.2|114.2|116.37|114.37|116.2|114.2|0
1654200360000|2022-06-02 20:06:00|116.04|114.04|116.04|114.04|116.04|114.04|115.88|113.88|0
1654200370000|2022-06-02 20:06:10|115.88|113.88|115.88|113.88|116.04|114.04|115.88|113.88|0
1654200380000|2022-06-02 20:06:20|116.04|114.04|115.88|113.88|116.04|114.04|115.88|113.88|0
1654200390000|2022-06-02 20:06:30|116.04|114.04|115.88|113.88|116.04|114.04|115.88|113.88|0
1654200400000|2022-06-02 20:06:40|116.04|114.04|116.04|114.04|116.04|114.04|116.04|114.04|0
1654200410000|2022-06-02 20:06:50|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1654200420000|2022-06-02 20:07:00|116.04|114.04|116.04|114.04|116.04|114.04|116.04|114.04|0
1654200440000|2022-06-02 20:07:20|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1654200450000|2022-06-02 20:07:30|116.53|114.53|116.36|114.36|116.53|114.53|116.36|114.36|0
1654200460000|2022-06-02 20:07:40|116.28|114.28|116.36|114.36|116.36|114.36|116.28|114.28|0
1654200470000|2022-06-02 20:07:50|116.2|114.2|116.04|114.04|116.36|114.36|116.04|114.04|0
1654200480000|2022-06-02 20:08:00|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1654200490000|2022-06-02 20:08:10|116.36|114.36|116.36|114.36|116.36|114.36|116.36|114.36|0
1654200500000|2022-06-02 20:08:20|116.69|114.69|116.36|114.36|116.69|114.69|116.36|114.36|0
1654200510000|2022-06-02 20:08:30|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1654200520000|2022-06-02 20:08:40|116.36|114.36|116.36|114.36|116.36|114.36|116.36|114.36|0
1654200530000|2022-06-02 20:08:50|116.69|114.69|116.52|114.52|116.85|114.85|116.52|114.52|0
1654200540000|2022-06-02 20:09:00|116.61|114.61|116.61|114.61|116.61|114.61|116.61|114.61|0
1654200550000|2022-06-02 20:09:10|116.69|114.69|116.69|114.69|116.69|114.69|116.52|114.52|0
1654200560000|2022-06-02 20:09:20|116.85|114.85|117.01|115.01|117.01|115.01|116.85|114.85|0
1654200570000|2022-06-02 20:09:30|117.18|115.18|116.52|114.52|117.18|115.18|116.36|114.36|0
1654200580000|2022-06-02 20:09:40|116.69|114.69|116.85|114.85|116.85|114.85|116.69|114.69|0
1654200590000|2022-06-02 20:09:50|116.69|114.69|116.69|114.69|116.69|114.69|116.69|114.69|0
1654200600000|2022-06-02 20:10:00|117.18|115.18|117.18|115.18|117.18|115.18|117.01|115.01|0
1654200610000|2022-06-02 20:10:10|117.01|115.01|117.01|115.01|117.18|115.18|117.01|115.01|0
1654200620000|2022-06-02 20:10:20|116.85|114.85|117.18|115.18|117.18|115.18|116.85|114.85|0
1654200630000|2022-06-02 20:10:30|117.01|115.01|117.18|115.18|117.18|115.18|117.01|115.01|0
1654200640000|2022-06-02 20:10:40|117.01|115.01|116.93|114.93|117.01|115.01|116.93|114.93|0
1654200650000|2022-06-02 20:10:50|117.18|115.18|117.67|115.67|117.67|115.67|117.18|115.18|0
1654200660000|2022-06-02 20:11:00|117.5|115.5|117.5|115.5|117.5|115.5|117.5|115.5|0
1654200670000|2022-06-02 20:11:10|117.67|115.67|117.83|115.83|117.83|115.83|117.67|115.67|0
1654200680000|2022-06-02 20:11:20|117.67|115.67|117.67|115.67|117.67|115.67|117.67|115.67|0
1654200690000|2022-06-02 20:11:30|117.83|115.83|117.83|115.83|117.83|115.83|117.67|115.67|0
1654200710000|2022-06-02 20:11:50|117.67|115.67|117.83|115.83|117.83|115.83|117.67|115.67|0
1654200720000|2022-06-02 20:12:00|118.16|116.16|118.33|116.33|118.33|116.33|118.16|116.16|0
1654200740000|2022-06-02 20:12:20|118.66|116.66|118.82|116.82|118.82|116.82|118.49|116.49|0
1654200750000|2022-06-02 20:12:30|118.99|116.99|119.15|117.15|119.15|117.15|118.99|116.99|0
1654200760000|2022-06-02 20:12:40|119.48|117.48|119.48|117.48|119.48|117.48|119.48|117.48|0
1654200770000|2022-06-02 20:12:50|119.81|117.81|119.48|117.48|119.81|117.81|119.48|117.48|0
1654200780000|2022-06-02 20:13:00|119.65|117.65|119.81|117.81|119.81|117.81|119.65|117.65|0
1654200790000|2022-06-02 20:13:10|119.65|117.65|119.98|117.98|119.98|117.98|119.65|117.65|0
1654200800000|2022-06-02 20:13:20|119.81|117.81|119.98|117.98|119.98|117.98|119.81|117.81|0
1654200810000|2022-06-02 20:13:30|119.81|117.81|119.98|117.98|119.98|117.98|119.81|117.81|0
1654200820000|2022-06-02 20:13:40|119.81|117.81|119.73|117.73|119.81|117.81|119.73|117.73|0
1654200830000|2022-06-02 20:13:50|119.65|117.65|119.15|117.15|119.65|117.65|119.15|117.15|0
1654200840000|2022-06-02 20:14:00|119.57|117.57|119.73|117.73|119.73|117.73|119.57|117.57|0
1654200850000|2022-06-02 20:14:10|119.48|117.48|119.48|117.48|119.48|117.48|119.48|117.48|0
1654200860000|2022-06-02 20:14:20|119.65|117.65|119.48|117.48|119.81|117.81|119.48|117.48|0
1654200870000|2022-06-02 20:14:30|119.65|117.65|119.81|117.81|119.81|117.81|119.48|117.48|0
1654200880000|2022-06-02 20:14:40|119.98|117.98|119.98|117.98|120.14|118.14|119.98|117.98|0
1654200890000|2022-06-02 20:14:50|120.14|118.14|119.98|117.98|120.14|118.14|119.98|117.98|0
1654200910000|2022-06-02 20:15:10|119.51|117.11|119.68|117.28|119.68|117.28|119.18|116.78|0
1654200920000|2022-06-02 20:15:20|119.84|117.44|120.01|117.61|120.01|117.61|119.84|117.44|0
1654200930000|2022-06-02 20:15:30|119.84|117.44|120.01|117.61|120.01|117.61|119.84|117.44|0
1654200940000|2022-06-02 20:15:40|119.84|117.44|120.01|117.61|120.01|117.61|119.84|117.44|0
1654200950000|2022-06-02 20:15:50|119.84|117.44|120.18|117.78|120.18|117.78|119.84|117.44|0
1654200960000|2022-06-02 20:16:00|120.01|117.61|119.84|117.44|120.01|117.61|119.84|117.44|0
1654200970000|2022-06-02 20:16:10|120.01|117.61|119.84|117.44|120.01|117.61|119.84|117.44|0
1654200980000|2022-06-02 20:16:20|119.68|117.28|119.43|117.03|119.68|117.28|119.43|117.03|0
1654200990000|2022-06-02 20:16:30|119.51|117.11|119.51|117.11|119.68|117.28|119.51|117.11|0
1654201000000|2022-06-02 20:16:40|119.34|116.94|119.51|117.11|119.51|117.11|119.34|116.94|0
1654201010000|2022-06-02 20:16:50|119.43|117.03|119.51|117.11|119.51|117.11|119.43|117.03|0
1654201020000|2022-06-02 20:17:00|119.34|116.94|119.34|116.94|119.34|116.94|119.18|116.78|0
1654201030000|2022-06-02 20:17:10|119.01|116.61|119.18|116.78|119.18|116.78|119.01|116.61|0
1654201050000|2022-06-02 20:17:30|119.01|116.61|119.01|116.61|119.01|116.61|119.01|116.61|0
1654201060000|2022-06-02 20:17:40|119.18|116.78|119.01|116.61|119.18|116.78|119.01|116.61|0
1654201070000|2022-06-02 20:17:50|118.85|116.45|118.77|116.37|118.85|116.45|118.77|116.37|0
1654201080000|2022-06-02 20:18:00|118.68|116.28|118.68|116.28|118.68|116.28|118.52|116.12|0
1654201090000|2022-06-02 20:18:10|118.85|116.45|118.68|116.28|118.85|116.45|118.68|116.28|0
1654201100000|2022-06-02 20:18:20|118.85|116.45|118.85|116.45|118.85|116.45|118.85|116.45|0
1654201110000|2022-06-02 20:18:30|118.68|116.28|118.52|116.12|118.68|116.28|118.52|116.12|0
1654201120000|2022-06-02 20:18:40|118.35|115.95|118.35|115.95|118.35|115.95|118.35|115.95|0
1654201130000|2022-06-02 20:18:50|118.52|116.12|118.52|116.12|118.52|116.12|118.52|116.12|0
1654201140000|2022-06-02 20:19:00|118.51|116.11|118.68|116.28|118.68|116.28|118.51|116.11|0
1654201150000|2022-06-02 20:19:10|118.77|116.37|118.35|115.95|118.77|116.37|118.35|115.95|0
1654201170000|2022-06-02 20:19:30|118.51|116.11|118.84|116.44|118.84|116.44|118.51|116.11|0
1654201180000|2022-06-02 20:19:40|118.68|116.28|118.68|116.28|118.84|116.44|118.68|116.28|0
1654201190000|2022-06-02 20:19:50|118.84|116.44|118.84|116.44|118.93|116.53|118.84|116.44|0
1654201200000|2022-06-02 20:20:00|118.68|116.28|118.84|116.44|118.93|116.53|118.68|116.28|0
1654201210000|2022-06-02 20:20:10|118.51|116.11|118.84|116.44|118.84|116.44|118.51|116.11|0
1654201230000|2022-06-02 20:20:30|118.6|116.2|118.51|116.11|118.6|116.2|118.51|116.11|0
1654201240000|2022-06-02 20:20:40|118.35|115.95|118.35|115.95|118.35|115.95|118.35|115.95|0
1654201250000|2022-06-02 20:20:50|118.18|115.78|118.27|115.87|118.27|115.87|118.18|115.78|0
1654201260000|2022-06-02 20:21:00|118.51|116.11|118.35|115.95|118.51|116.11|118.35|115.95|0
1654201270000|2022-06-02 20:21:10|118.02|115.62|118.51|116.11|118.51|116.11|118.02|115.62|0
1654201290000|2022-06-02 20:21:30|118.35|115.95|118.35|115.95|118.35|115.95|118.35|115.95|0
1654201300000|2022-06-02 20:21:40|118.02|115.62|118.02|115.62|118.02|115.62|118.02|115.62|0
1654201310000|2022-06-02 20:21:50|117.85|115.45|117.85|115.45|117.85|115.45|117.85|115.45|0
1654201320000|2022-06-02 20:22:00|117.94|115.54|117.77|115.37|117.94|115.54|117.77|115.37|0
1654201330000|2022-06-02 20:22:10|117.85|115.45|117.94|115.54|118.02|115.62|117.85|115.45|0
1654201340000|2022-06-02 20:22:20|118.02|115.62|118.02|115.62|118.02|115.62|118.02|115.62|0
1654201350000|2022-06-02 20:22:30|118.34|115.94|118.18|115.78|118.34|115.94|118.18|115.78|0
1654201360000|2022-06-02 20:22:40|118.02|115.62|118.01|115.61|118.02|115.62|118.01|115.61|0
1654201390000|2022-06-02 20:23:10|117.61|115.21|117.61|115.21|117.61|115.21|117.61|115.21|0
1654201400000|2022-06-02 20:23:20|117.52|115.12|117.19|114.79|117.69|115.29|117.19|114.79|0
1654201420000|2022-06-02 20:23:40|116.62|114.22|116.86|114.46|117.03|114.63|116.62|114.22|0
1654201430000|2022-06-02 20:23:50|116.7|114.3|116.79|114.39|116.79|114.39|116.54|114.14|0
1654201440000|2022-06-02 20:24:00|116.86|114.46|116.54|114.14|116.86|114.46|116.54|114.14|0
1654201450000|2022-06-02 20:24:10|116.37|113.97|116.21|113.81|116.37|113.97|116.21|113.81|0
1654201460000|2022-06-02 20:24:20|116.37|113.97|116.37|113.97|116.37|113.97|116.37|113.97|0
1654201470000|2022-06-02 20:24:30|116.54|114.14|116.05|113.65|116.54|114.14|116.05|113.65|0
1654201480000|2022-06-02 20:24:40|116.21|113.81|116.21|113.81|116.37|113.97|116.21|113.81|0
1654201490000|2022-06-02 20:24:50|116.29|113.89|116.29|113.89|116.29|113.89|116.29|113.89|0
1654201500000|2022-06-02 20:25:00|116.21|113.81|116.37|113.97|116.37|113.97|116.21|113.81|0
1654201510000|2022-06-02 20:25:10|116.21|113.81|116.05|113.65|116.37|113.97|116.05|113.65|0
1654201520000|2022-06-02 20:25:20|116.13|113.73|116.21|113.81|116.21|113.81|116.05|113.65|0
1654201530000|2022-06-02 20:25:30|116.05|113.65|116.05|113.65|116.05|113.65|116.05|113.65|0
1654201540000|2022-06-02 20:25:40|115.88|113.48|115.97|113.57|116.05|113.65|115.88|113.48|0
1654201550000|2022-06-02 20:25:50|115.88|113.48|115.48|113.08|115.88|113.48|115.48|113.08|0
1654201560000|2022-06-02 20:26:00|115.56|113.16|115.72|113.32|115.72|113.32|115.56|113.16|0
1654201580000|2022-06-02 20:26:20|115.56|113.16|115.56|113.16|115.56|113.16|115.56|113.16|0
1654201600000|2022-06-02 20:26:40|115.23|112.83|115.39|112.99|115.39|112.99|115.23|112.83|0
1654201610000|2022-06-02 20:26:50|115.56|113.16|115.72|113.32|115.72|113.32|115.56|113.16|0
1654201620000|2022-06-02 20:27:00|115.55|113.15|115.72|113.32|115.72|113.32|115.55|113.15|0
1654201630000|2022-06-02 20:27:10|115.55|113.15|115.55|113.15|115.55|113.15|115.55|113.15|0
1654201640000|2022-06-02 20:27:20|115.48|113.08|115.55|113.15|115.55|113.15|115.39|112.99|0
1654201650000|2022-06-02 20:27:30|115.72|113.32|115.72|113.32|115.72|113.32|115.72|113.32|0
1654201700000|2022-06-02 20:28:20|116.37|113.97|116.37|113.97|116.37|113.97|116.37|113.97|0
1654201710000|2022-06-02 20:28:30|116.53|114.13|116.53|114.13|116.53|114.13|116.37|113.97|0
1654201720000|2022-06-02 20:28:40|116.37|113.97|116.37|113.97|116.37|113.97|116.2|113.8|0
1654201730000|2022-06-02 20:28:50|116.53|114.13|116.53|114.13|116.53|114.13|116.53|114.13|0
1654201740000|2022-06-02 20:29:00|116.37|113.97|116.53|114.13|116.53|114.13|116.37|113.97|0
1654201750000|2022-06-02 20:29:10|116.37|113.97|116.37|113.97|116.37|113.97|116.37|113.97|0
1654201760000|2022-06-02 20:29:20|116.53|114.13|116.37|113.97|116.53|114.13|116.37|113.97|0
1654201770000|2022-06-02 20:29:30|116.04|113.64|116.2|113.8|116.2|113.8|116.04|113.64|0
1654201790000|2022-06-02 20:29:50|116.37|113.97|116.36|113.96|116.37|113.97|116.36|113.96|0
1654201800000|2022-06-02 20:30:00|116.2|113.8|116.53|114.13|116.53|114.13|116.2|113.8|0
1654201810000|2022-06-02 20:30:10|116.36|113.96|116.53|114.13|116.53|114.13|116.36|113.96|0
1654201820000|2022-06-02 20:30:20|116.45|114.05|116.36|113.96|116.53|114.13|116.36|113.96|0
1654201830000|2022-06-02 20:30:30|116.45|114.05|116.53|114.13|116.53|114.13|116.45|114.05|0
1654201840000|2022-06-02 20:30:40|116.45|114.05|116.36|113.96|116.53|114.13|116.36|113.96|0
1654201850000|2022-06-02 20:30:50|116.2|113.8|116.36|113.96|116.36|113.96|116.2|113.8|0
1654201860000|2022-06-02 20:31:00|116.2|113.8|116.04|113.64|116.2|113.8|116.04|113.64|0
1654201890000|2022-06-02 20:31:30|115.87|113.47|115.87|113.47|115.96|113.56|115.87|113.47|0
1654201900000|2022-06-02 20:31:40|116.04|113.64|115.87|113.47|116.04|113.64|115.87|113.47|0
1654201910000|2022-06-02 20:31:50|116.04|113.64|116.04|113.64|116.04|113.64|116.04|113.64|0
1654201920000|2022-06-02 20:32:00|116.2|113.8|116.2|113.8|116.2|113.8|116.2|113.8|0
1654201930000|2022-06-02 20:32:10|116.12|113.72|116.04|113.64|116.12|113.72|116.04|113.64|0
1654201940000|2022-06-02 20:32:20|116.2|113.8|116.12|113.72|116.2|113.8|116.12|113.72|0
1654201950000|2022-06-02 20:32:30|116.03|113.63|116.03|113.63|116.12|113.72|116.03|113.63|0
1654201960000|2022-06-02 20:32:40|115.87|113.47|115.87|113.47|115.87|113.47|115.87|113.47|0
1654202000000|2022-06-02 20:33:20|116.2|113.8|116.2|113.8|116.2|113.8|116.2|113.8|0
1654202010000|2022-06-02 20:33:30|116.52|114.12|116.52|114.12|116.52|114.12|116.52|114.12|0
1654202020000|2022-06-02 20:33:40|116.44|114.04|116.44|114.04|116.44|114.04|116.44|114.04|0
1654202030000|2022-06-02 20:33:50|116.52|114.12|116.52|114.12|116.52|114.12|116.52|114.12|0
1654202040000|2022-06-02 20:34:00|116.36|113.96|116.36|113.96|116.36|113.96|116.36|113.96|0
1654202060000|2022-06-02 20:34:20|116.52|114.12|116.52|114.12|116.52|114.12|116.52|114.12|0
1654202070000|2022-06-02 20:34:30|116.36|113.96|116.19|113.79|116.36|113.96|116.19|113.79|0
1654202080000|2022-06-02 20:34:40|116.36|113.96|116.36|113.96|116.36|113.96|116.36|113.96|0
1654202090000|2022-06-02 20:34:50|116.19|113.79|116.19|113.79|116.19|113.79|116.19|113.79|0
1654202110000|2022-06-02 20:35:10|116.03|113.63|116.03|113.63|116.19|113.79|116.03|113.63|0
1654202130000|2022-06-02 20:35:30|115.87|113.47|115.87|113.47|115.87|113.47|115.87|113.47|0
1654202140000|2022-06-02 20:35:40|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1654202150000|2022-06-02 20:35:50|116.03|113.63|116.19|113.79|116.19|113.79|116.03|113.63|0
1654202160000|2022-06-02 20:36:00|116.28|113.88|116.19|113.79|116.28|113.88|116.19|113.79|0
1654202170000|2022-06-02 20:36:10|115.87|113.47|116.03|113.63|116.03|113.63|115.87|113.47|0
1654202180000|2022-06-02 20:36:20|116.19|113.79|116.03|113.63|116.19|113.79|116.03|113.63|0
1654202190000|2022-06-02 20:36:30|115.87|113.47|115.87|113.47|115.87|113.47|115.87|113.47|0
1654202210000|2022-06-02 20:36:50|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1654202280000|2022-06-02 20:38:00|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1654202290000|2022-06-02 20:38:10|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1654202300000|2022-06-02 20:38:20|115.7|113.3|115.7|113.3|115.7|113.3|115.54|113.14|0
1654202340000|2022-06-02 20:39:00|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1654202370000|2022-06-02 20:39:30|115.7|113.3|115.86|113.46|115.86|113.46|115.7|113.3|0
1654202380000|2022-06-02 20:39:40|115.7|113.3|115.86|113.46|115.86|113.46|115.7|113.3|0
1654202390000|2022-06-02 20:39:50|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1654202400000|2022-06-02 20:40:00|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1654202480000|2022-06-02 20:41:20|115.7|113.3|115.53|113.13|115.7|113.3|115.53|113.13|0
1654202490000|2022-06-02 20:41:30|115.7|113.3|115.69|113.29|115.7|113.3|115.69|113.29|0
1654202500000|2022-06-02 20:41:40|115.21|112.81|115.21|112.81|115.21|112.81|115.21|112.81|0
1654202580000|2022-06-02 20:43:00|115.2|112.8|115.2|112.8|115.2|112.8|115.2|112.8|0
1654202590000|2022-06-02 20:43:10|115.04|112.64|115.04|112.64|115.04|112.64|115.04|112.64|0
1654202610000|2022-06-02 20:43:30|114.88|112.48|114.88|112.48|114.88|112.48|114.88|112.48|0
1654202620000|2022-06-02 20:43:40|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654202640000|2022-06-02 20:44:00|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654202670000|2022-06-02 20:44:30|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654202700000|2022-06-02 20:45:00|114.39|111.99|114.72|112.32|114.72|112.32|114.39|111.99|0
1654202710000|2022-06-02 20:45:10|114.71|112.31|114.71|112.31|114.71|112.31|114.71|112.31|0
1654202720000|2022-06-02 20:45:20|114.88|112.48|114.71|112.31|114.88|112.48|114.71|112.31|0
1654202750000|2022-06-02 20:45:50|114.55|112.15|114.71|112.31|114.71|112.31|114.55|112.15|0
1654202760000|2022-06-02 20:46:00|114.64|112.24|114.71|112.31|114.71|112.31|114.64|112.24|0
1654202790000|2022-06-02 20:46:30|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654202830000|2022-06-02 20:47:10|114.39|111.99|114.39|111.99|114.39|111.99|114.39|111.99|0
1654202840000|2022-06-02 20:47:20|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654203010000|2022-06-02 20:50:10|114.38|111.98|114.38|111.98|114.38|111.98|114.38|111.98|0
1654203040000|2022-06-02 20:50:40|114.22|111.82|114.06|111.66|114.22|111.82|114.06|111.66|0
1654203050000|2022-06-02 20:50:50|114.22|111.82|114.22|111.82|114.22|111.82|114.22|111.82|0
1654203130000|2022-06-02 20:52:10|114.06|111.66|114.06|111.66|114.06|111.66|114.06|111.66|0
1654203140000|2022-06-02 20:52:20|114.22|111.82|114.22|111.82|114.22|111.82|114.22|111.82|0
1654203280000|2022-06-02 20:54:40|114.21|111.81|114.21|111.81|114.21|111.81|114.21|111.81|0
1654203300000|2022-06-02 20:55:00|114.54|112.14|114.54|112.14|114.54|112.14|114.46|112.06|0
1654203310000|2022-06-02 20:55:10|114.38|111.98|114.54|112.14|114.54|112.14|114.38|111.98|0
1654203410000|2022-06-02 20:56:50|114.53|112.13|114.53|112.13|114.53|112.13|114.53|112.13|0
1654203430000|2022-06-02 20:57:10|114.37|111.97|114.53|112.13|114.53|112.13|114.37|111.97|0
1654203590000|2022-06-02 20:59:50|114.45|112.05|114.78|112.38|114.78|112.38|114.45|112.05|0
1654203600000|2022-06-02 21:00:00|114.58|112.18|114.58|112.18|114.58|112.18|114.58|112.18|0
1654203610000|2022-06-02 21:00:10|114.6|112.2|114.6|112.2|114.6|112.2|114.6|112.2|0
1654203650000|2022-06-02 21:00:50|114.63|112.23|114.63|112.23|114.63|112.23|114.63|112.23|0
1654203680000|2022-06-02 21:01:20|114.62|112.22|114.62|112.22|114.62|112.22|114.62|112.22|0
1654203700000|2022-06-02 21:01:40|114.67|112.27|114.77|112.37|114.77|112.37|114.67|112.27|0
1654203710000|2022-06-02 21:01:50|114.81|112.41|114.53|112.13|114.81|112.41|114.53|112.13|0
1654203720000|2022-06-02 21:02:00|114.62|112.22|114.62|112.22|114.62|112.22|114.62|112.22|0
1654203730000|2022-06-02 21:02:10|114.53|112.13|114.53|112.13|114.53|112.13|114.53|112.13|0
1654203790000|2022-06-02 21:03:10|114.52|112.12|114.52|112.12|114.52|112.12|114.52|112.12|0
1654203850000|2022-06-02 21:04:10|114.38|111.98|114.52|112.12|114.52|112.12|114.38|111.98|0
1654203900000|2022-06-02 21:05:00|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1654203920000|2022-06-02 21:05:20|114.48|112.08|114.48|112.08|114.48|112.08|114.48|112.08|0
1654203930000|2022-06-02 21:05:30|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1654203940000|2022-06-02 21:05:40|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654203960000|2022-06-02 21:06:00|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1654203970000|2022-06-02 21:06:10|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654203990000|2022-06-02 21:06:30|114.47|112.07|114.47|112.07|114.47|112.07|114.47|112.07|0
1654204000000|2022-06-02 21:06:40|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654204010000|2022-06-02 21:06:50|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654204040000|2022-06-02 21:07:20|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654204060000|2022-06-02 21:07:40|114.33|111.93|114.33|111.93|114.33|111.93|114.33|111.93|0
1654204090000|2022-06-02 21:08:10|114.3|111.9|114.3|111.9|114.3|111.9|114.3|111.9|0
1654204110000|2022-06-02 21:08:30|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654204150000|2022-06-02 21:09:10|114.23|111.83|114.19|111.79|114.28|111.88|114.19|111.79|0
1654204170000|2022-06-02 21:09:30|114.14|111.74|114.14|111.74|114.14|111.74|114.14|111.74|0
1654204180000|2022-06-02 21:09:40|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654204200000|2022-06-02 21:10:00|114.26|111.86|114.33|111.93|114.33|111.93|114.26|111.86|0
1654204210000|2022-06-02 21:10:10|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654204220000|2022-06-02 21:10:20|114.25|111.85|114.25|111.85|114.25|111.85|114.25|111.85|0
1654204230000|2022-06-02 21:10:30|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654204260000|2022-06-02 21:11:00|114.25|111.85|114.25|111.85|114.25|111.85|114.25|111.85|0
1654204360000|2022-06-02 21:12:40|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1654204370000|2022-06-02 21:12:50|114.46|112.06|114.51|112.11|114.51|112.11|114.46|112.06|0
1654204560000|2022-06-02 21:16:00|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1654204570000|2022-06-02 21:16:10|114.25|111.85|114.25|111.85|114.25|111.85|114.25|111.85|0
1654204600000|2022-06-02 21:16:40|114.24|111.84|114.24|111.84|114.24|111.84|114.24|111.84|0
1654204610000|2022-06-02 21:16:50|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1654204620000|2022-06-02 21:17:00|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654204630000|2022-06-02 21:17:10|114.55|112.15|114.53|112.13|114.55|112.15|114.53|112.13|0
1654204650000|2022-06-02 21:17:30|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1654204700000|2022-06-02 21:18:20|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1654204790000|2022-06-02 21:19:50|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1654204800000|2022-06-02 21:20:00|114.27|111.87|114.5|112.1|114.5|112.1|114.27|111.87|0
1654204810000|2022-06-02 21:20:10|114.52|112.12|114.52|112.12|114.52|112.12|114.52|112.12|0
1654204820000|2022-06-02 21:20:20|114.34|111.94|114.34|111.94|114.34|111.94|114.34|111.94|0
1654204860000|2022-06-02 21:21:00|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1654204870000|2022-06-02 21:21:10|114.21|111.81|114.17|111.77|114.21|111.81|114.17|111.77|0
1654204890000|2022-06-02 21:21:30|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654204900000|2022-06-02 21:21:40|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1654204920000|2022-06-02 21:22:00|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654205010000|2022-06-02 21:23:30|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1654205030000|2022-06-02 21:23:50|114.3|111.9|114.3|111.9|114.3|111.9|114.3|111.9|0
1654205050000|2022-06-02 21:24:10|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654205060000|2022-06-02 21:24:20|114.3|111.9|114.3|111.9|114.3|111.9|114.3|111.9|0
1654205080000|2022-06-02 21:24:40|114.21|111.81|114.14|111.74|114.21|111.81|114.14|111.74|0
1654205090000|2022-06-02 21:24:50|114.26|111.86|114.21|111.81|114.26|111.86|114.07|111.67|0
1654205140000|2022-06-02 21:25:40|114.2|111.8|114.2|111.8|114.2|111.8|114.2|111.8|0
1654205160000|2022-06-02 21:26:00|114.4|112|114.4|112|114.4|112|114.4|112|0
1654205180000|2022-06-02 21:26:20|114.42|112.02|114.42|112.02|114.42|112.02|114.42|112.02|0
1654205190000|2022-06-02 21:26:30|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654205310000|2022-06-02 21:28:30|114.18|111.78|114.18|111.78|114.18|111.78|114.18|111.78|0
1654205320000|2022-06-02 21:28:40|114.23|111.83|114.2|111.8|114.23|111.83|114.2|111.8|0
1654205360000|2022-06-02 21:29:20|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654205370000|2022-06-02 21:29:30|114.22|111.82|114.22|111.82|114.22|111.82|114.22|111.82|0
1654205470000|2022-06-02 21:31:10|114.25|111.85|114.25|111.85|114.25|111.85|114.25|111.85|0
1654205500000|2022-06-02 21:31:40|114.11|111.71|114.22|111.82|114.22|111.82|114.11|111.71|0
1654205520000|2022-06-02 21:32:00|114.06|111.66|114.27|111.87|114.27|111.87|114.06|111.66|0
1654205540000|2022-06-02 21:32:20|114.22|111.82|114.22|111.82|114.22|111.82|114.22|111.82|0
1654205550000|2022-06-02 21:32:30|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654205560000|2022-06-02 21:32:40|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1654205570000|2022-06-02 21:32:50|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1654205580000|2022-06-02 21:33:00|114.06|111.66|114.06|111.66|114.06|111.66|114.06|111.66|0
1654205610000|2022-06-02 21:33:30|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1654205630000|2022-06-02 21:33:50|114.01|111.61|114.01|111.61|114.01|111.61|114.01|111.61|0
1654205660000|2022-06-02 21:34:20|114.06|111.66|114.06|111.66|114.06|111.66|114.06|111.66|0
1654205690000|2022-06-02 21:34:50|114.05|111.65|114.05|111.65|114.05|111.65|114.05|111.65|0
1654205720000|2022-06-02 21:35:20|114.07|111.67|114.07|111.67|114.07|111.67|114.07|111.67|0
1654205730000|2022-06-02 21:35:30|114.17|111.77|114.19|111.79|114.19|111.79|114.17|111.77|0
1654205740000|2022-06-02 21:35:40|114.17|111.77|114.17|111.77|114.17|111.77|114.17|111.77|0
1654205760000|2022-06-02 21:36:00|114.14|111.74|114.14|111.74|114.14|111.74|114.14|111.74|0
1654205840000|2022-06-02 21:37:20|114.17|111.77|114.17|111.77|114.17|111.77|114.17|111.77|0
1654205860000|2022-06-02 21:37:40|114.19|111.79|114.38|111.98|114.38|111.98|114.19|111.79|0
1654205870000|2022-06-02 21:37:50|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1654205880000|2022-06-02 21:38:00|114.17|111.77|114.07|111.67|114.17|111.77|114.07|111.67|0
1654205890000|2022-06-02 21:38:10|114.1|111.7|114.07|111.67|114.1|111.7|114.07|111.67|0
1654205900000|2022-06-02 21:38:20|114.05|111.65|114.05|111.65|114.05|111.65|114.05|111.65|0
1654205940000|2022-06-02 21:39:00|114.12|111.72|114.12|111.72|114.12|111.72|114.12|111.72|0
1654205950000|2022-06-02 21:39:10|114.21|111.81|114.14|111.74|114.21|111.81|114.14|111.74|0
1654206090000|2022-06-02 21:41:30|114.13|111.73|114.13|111.73|114.13|111.73|114.13|111.73|0
1654206110000|2022-06-02 21:41:50|114.02|111.62|114.02|111.62|114.02|111.62|114.02|111.62|0
1654206120000|2022-06-02 21:42:00|114.13|111.73|114.13|111.73|114.13|111.73|114.13|111.73|0
1654206160000|2022-06-02 21:42:40|114.02|111.62|114.13|111.73|114.13|111.73|114.02|111.62|0
1654206170000|2022-06-02 21:42:50|114.2|111.8|114.25|111.85|114.25|111.85|114.2|111.8|0
1654206180000|2022-06-02 21:43:00|114.2|111.8|114.2|111.8|114.2|111.8|114.18|111.78|0
1654206190000|2022-06-02 21:43:10|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654206200000|2022-06-02 21:43:20|114.68|112.28|114.42|112.02|114.68|112.28|114.39|111.99|0
1654206210000|2022-06-02 21:43:30|114.39|111.99|114.75|112.35|114.75|112.35|114.39|111.99|0
1654206240000|2022-06-02 21:44:00|114.58|112.18|114.58|112.18|114.58|112.18|114.58|112.18|0
1654206250000|2022-06-02 21:44:10|114.6|112.2|114.6|112.2|114.6|112.2|114.6|112.2|0
1654206260000|2022-06-02 21:44:20|114.86|112.46|114.86|112.46|114.86|112.46|114.86|112.46|0
1654206310000|2022-06-02 21:45:10|114.84|112.44|114.84|112.44|114.84|112.44|114.84|112.44|0
1654206330000|2022-06-02 21:45:30|114.79|112.39|114.6|112.2|114.79|112.39|114.6|112.2|0
1654206360000|2022-06-02 21:46:00|114.63|112.23|114.63|112.23|114.63|112.23|114.63|112.23|0
1654206390000|2022-06-02 21:46:30|114.74|112.34|114.74|112.34|114.74|112.34|114.74|112.34|0
1654206410000|2022-06-02 21:46:50|114.77|112.37|114.77|112.37|114.77|112.37|114.77|112.37|0
1654206420000|2022-06-02 21:47:00|114.93|112.53|114.93|112.53|114.93|112.53|114.93|112.53|0
1654206540000|2022-06-02 21:49:00|114.98|112.58|114.98|112.58|114.98|112.58|114.98|112.58|0
1654206600000|2022-06-02 21:50:00|114.93|112.53|114.92|112.52|114.93|112.53|114.92|112.52|0
1654206610000|2022-06-02 21:50:10|114.88|112.48|114.88|112.48|114.88|112.48|114.88|112.48|0
1654206650000|2022-06-02 21:50:50|114.92|112.52|114.92|112.52|114.92|112.52|114.92|112.52|0
1654206720000|2022-06-02 21:52:00|114.85|112.45|114.85|112.45|114.85|112.45|114.85|112.45|0
1654206740000|2022-06-02 21:52:20|114.97|112.57|114.97|112.57|114.97|112.57|114.97|112.57|0
1654206760000|2022-06-02 21:52:40|114.92|112.52|114.97|112.57|114.97|112.57|114.92|112.52|0
1654206780000|2022-06-02 21:53:00|114.95|112.55|114.95|112.55|114.95|112.55|114.95|112.55|0
1654206810000|2022-06-02 21:53:30|114.97|112.57|114.97|112.57|114.97|112.57|114.97|112.57|0
1654206820000|2022-06-02 21:53:40|114.95|112.55|114.97|112.57|114.97|112.57|114.95|112.55|0
1654206880000|2022-06-02 21:54:40|114.94|112.54|114.94|112.54|114.94|112.54|114.94|112.54|0
1654206940000|2022-06-02 21:55:40|114.9|112.5|114.9|112.5|114.9|112.5|114.9|112.5|0
1654206950000|2022-06-02 21:55:50|114.94|112.54|114.94|112.54|114.94|112.54|114.94|112.54|0
1654207030000|2022-06-02 21:57:10|114.99|112.59|114.99|112.59|114.99|112.59|114.99|112.59|0
1654207040000|2022-06-02 21:57:20|114.98|112.58|114.98|112.58|114.98|112.58|114.98|112.58|0
1654207060000|2022-06-02 21:57:40|114.94|112.54|114.94|112.54|114.94|112.54|114.94|112.54|0
1654207170000|2022-06-02 21:59:30|114.98|112.58|114.98|112.58|114.98|112.58|114.98|112.58|0
1654207200000|2022-06-02 22:00:00|114.68|112.28|114.36|111.96|114.68|112.28|114.36|111.96|0
1654207210000|2022-06-02 22:00:10|114.27|111.87|114.44|112.04|114.44|112.04|114.2|111.8|0
1654207220000|2022-06-02 22:00:20|114.36|111.96|114.36|111.96|114.36|111.96|114.36|111.96|0
1654207230000|2022-06-02 22:00:30|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1654207240000|2022-06-02 22:00:40|114.2|111.8|113.79|111.39|114.2|111.8|113.79|111.39|0
1654207250000|2022-06-02 22:00:50|113.55|111.15|113.95|111.55|113.95|111.55|113.55|111.15|0
1654207260000|2022-06-02 22:01:00|113.87|111.47|113.95|111.55|114.03|111.63|113.87|111.47|0
1654207270000|2022-06-02 22:01:10|113.71|111.31|113.87|111.47|113.87|111.47|113.71|111.31|0
1654207280000|2022-06-02 22:01:20|113.95|111.55|114.11|111.71|114.11|111.71|113.95|111.55|0
1654207290000|2022-06-02 22:01:30|114.27|111.87|114.11|111.71|114.27|111.87|114.11|111.71|0
1654207300000|2022-06-02 22:01:40|113.95|111.55|114.11|111.71|114.27|111.87|113.95|111.55|0
1654207310000|2022-06-02 22:01:50|114.27|111.87|114.27|111.87|114.27|111.87|114.19|111.79|0
1654207320000|2022-06-02 22:02:00|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1654207330000|2022-06-02 22:02:10|114.27|111.87|114.35|111.95|114.35|111.95|114.27|111.87|0
1654207340000|2022-06-02 22:02:20|114.76|112.36|114.43|112.03|114.76|112.36|114.43|112.03|0
1654207350000|2022-06-02 22:02:30|114.59|112.19|114.19|111.79|114.59|112.19|114.19|111.79|0
1654207360000|2022-06-02 22:02:40|114.35|111.95|114.27|111.87|114.35|111.95|114.27|111.87|0
1654207370000|2022-06-02 22:02:50|113.46|111.06|113.46|111.06|113.46|111.06|113.46|111.06|0
1654207380000|2022-06-02 22:03:00|113.62|111.22|113.62|111.22|113.62|111.22|113.55|111.15|0
1654207390000|2022-06-02 22:03:10|113.78|111.38|113.87|111.47|113.87|111.47|113.78|111.38|0
1654207400000|2022-06-02 22:03:20|113.78|111.38|113.62|111.22|113.78|111.38|113.62|111.22|0
1654207410000|2022-06-02 22:03:30|113.71|111.31|113.78|111.38|113.78|111.38|113.62|111.22|0
1654207420000|2022-06-02 22:03:40|113.62|111.22|113.46|111.06|113.62|111.22|113.46|111.06|0
1654207430000|2022-06-02 22:03:50|113.54|111.14|113.71|111.31|113.71|111.31|113.54|111.14|0
1654207440000|2022-06-02 22:04:00|113.78|111.38|113.46|111.06|113.78|111.38|113.3|110.9|0
1654207450000|2022-06-02 22:04:10|113.3|110.9|113.3|110.9|113.46|111.06|113.3|110.9|0
1654207460000|2022-06-02 22:04:20|113.14|110.74|113.14|110.74|113.14|110.74|113.14|110.74|0
1654207470000|2022-06-02 22:04:30|113.22|110.82|113.14|110.74|113.38|110.98|112.98|110.58|0
1654207480000|2022-06-02 22:04:40|112.66|110.26|113.14|110.74|113.14|110.74|112.66|110.26|0
1654207500000|2022-06-02 22:05:00|112.98|110.58|112.49|110.09|113.14|110.74|112.49|110.09|0
1654207510000|2022-06-02 22:05:10|112.65|110.25|112.58|110.18|112.65|110.25|112.58|110.18|0
1654207520000|2022-06-02 22:05:20|112.65|110.25|112.1|109.7|112.65|110.25|112.1|109.7|0
1654207530000|2022-06-02 22:05:30|111.85|109.45|110.82|108.42|111.85|109.45|110.74|108.34|0
1654207540000|2022-06-02 22:05:40|110.9|108.5|111.06|108.66|111.22|108.82|110.9|108.5|0
1654207550000|2022-06-02 22:05:50|110.9|108.5|110.82|108.42|110.9|108.5|110.82|108.42|0
1654207560000|2022-06-02 22:06:00|110.74|108.34|110.9|108.5|110.9|108.5|110.74|108.34|0
1654207570000|2022-06-02 22:06:10|111.06|108.66|111.14|108.74|111.14|108.74|111.06|108.66|0
1654207580000|2022-06-02 22:06:20|110.9|108.5|110.9|108.5|111.05|108.65|110.82|108.42|0
1654207590000|2022-06-02 22:06:30|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1654207600000|2022-06-02 22:06:40|111.05|108.65|110.9|108.5|111.05|108.65|110.9|108.5|0
1654207610000|2022-06-02 22:06:50|111.05|108.65|110.74|108.34|111.05|108.65|110.66|108.26|0
1654207620000|2022-06-02 22:07:00|110.89|108.49|110.1|107.7|110.89|108.49|110.1|107.7|0
1654207630000|2022-06-02 22:07:10|109.31|106.91|109.63|107.23|109.71|107.31|109.31|106.91|0
1654207640000|2022-06-02 22:07:20|109.47|107.07|109.94|107.54|109.94|107.54|109.47|107.07|0
1654207650000|2022-06-02 22:07:30|109.78|107.38|109.55|107.15|109.78|107.38|109.31|106.91|0
1654207660000|2022-06-02 22:07:40|109.47|107.07|109.31|106.91|109.47|107.07|109.31|106.91|0
1654207670000|2022-06-02 22:07:50|109.39|106.99|109.31|106.91|109.39|106.99|109.31|106.91|0
1654207680000|2022-06-02 22:08:00|109.15|106.75|108.68|106.28|109.15|106.75|108.68|106.28|0
1654207690000|2022-06-02 22:08:10|108.84|106.44|108.84|106.44|108.84|106.44|108.84|106.44|0
1654207700000|2022-06-02 22:08:20|108.92|106.52|108.6|106.2|108.92|106.52|108.6|106.2|0
1654207710000|2022-06-02 22:08:30|108.36|105.96|108.84|106.44|108.84|106.44|108.36|105.96|0
1654207720000|2022-06-02 22:08:40|109.31|106.91|109.47|107.07|109.47|107.07|109.31|106.91|0
1654207730000|2022-06-02 22:08:50|109.62|107.22|109.31|106.91|109.62|107.22|109.31|106.91|0
1654207740000|2022-06-02 22:09:00|108.52|106.12|108.6|106.2|108.6|106.2|108.52|106.12|0
1654207750000|2022-06-02 22:09:10|108.52|106.12|108.13|105.73|108.52|106.12|108.13|105.73|0
1654207760000|2022-06-02 22:09:20|108.21|105.81|108.21|105.81|108.36|105.96|108.21|105.81|0
1654207770000|2022-06-02 22:09:30|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1654207780000|2022-06-02 22:09:40|107.89|105.49|107.74|105.34|108.05|105.65|107.74|105.34|0
1654207790000|2022-06-02 22:09:50|107.89|105.49|107.74|105.34|107.89|105.49|107.58|105.18|0
1654207800000|2022-06-02 22:10:00|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1654207810000|2022-06-02 22:10:10|108.05|105.65|108.21|105.81|108.21|105.81|108.05|105.65|0
1654207820000|2022-06-02 22:10:20|108.2|105.8|108.2|105.8|108.2|105.8|108.05|105.65|0
1654207830000|2022-06-02 22:10:30|108.52|106.12|108.83|106.43|108.83|106.43|108.52|106.12|0
1654207840000|2022-06-02 22:10:40|108.91|106.51|108.83|106.43|108.91|106.51|108.83|106.43|0
1654207850000|2022-06-02 22:10:50|108.91|106.51|109.15|106.75|109.3|106.9|108.91|106.51|0
1654207860000|2022-06-02 22:11:00|109.23|106.83|109.07|106.67|109.23|106.83|108.99|106.59|0
1654207870000|2022-06-02 22:11:10|109.15|106.75|109.15|106.75|109.23|106.83|109.15|106.75|0
1654207920000|2022-06-02 22:12:00|109.3|106.9|109.15|106.75|109.3|106.9|109.07|106.67|0
1654207930000|2022-06-02 22:12:10|108.99|106.59|109.07|106.67|109.07|106.67|108.99|106.59|0
1654207940000|2022-06-02 22:12:20|108.83|106.43|109.14|106.74|109.14|106.74|108.83|106.43|0
1654207950000|2022-06-02 22:12:30|109.3|106.9|109.46|107.06|109.46|107.06|109.3|106.9|0
1654207960000|2022-06-02 22:12:40|109.62|107.22|109.62|107.22|109.62|107.22|109.62|107.22|0
1654207970000|2022-06-02 22:12:50|109.78|107.38|109.62|107.22|109.78|107.38|109.62|107.22|0
1654207980000|2022-06-02 22:13:00|109.78|107.38|109.77|107.37|109.93|107.53|109.77|107.37|0
1654207990000|2022-06-02 22:13:10|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1654208000000|2022-06-02 22:13:20|109.77|107.37|109.77|107.37|109.77|107.37|109.62|107.22|0
1654208010000|2022-06-02 22:13:30|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1654208020000|2022-06-02 22:13:40|109.86|107.46|109.77|107.37|109.86|107.46|109.77|107.37|0
1654208030000|2022-06-02 22:13:50|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1654208040000|2022-06-02 22:14:00|109.62|107.22|109.62|107.22|109.62|107.22|109.62|107.22|0
1654208050000|2022-06-02 22:14:10|109.46|107.06|109.38|106.98|109.46|107.06|109.38|106.98|0
1654208060000|2022-06-02 22:14:20|109.46|107.06|109.46|107.06|109.46|107.06|109.46|107.06|0
1654208070000|2022-06-02 22:14:30|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1654208080000|2022-06-02 22:14:40|109.46|107.06|109.46|107.06|109.46|107.06|109.46|107.06|0
1654208090000|2022-06-02 22:14:50|109.61|107.21|109.61|107.21|109.61|107.21|109.61|107.21|0
1654208130000|2022-06-02 22:15:30|109.77|107.37|109.77|107.37|109.77|107.37|109.77|107.37|0
1654208140000|2022-06-02 22:15:40|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1654208170000|2022-06-02 22:16:10|109.77|107.37|109.85|107.45|109.85|107.45|109.77|107.37|0
1654208180000|2022-06-02 22:16:20|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1654208200000|2022-06-02 22:16:40|110.01|107.61|110.24|107.84|110.24|107.84|110.01|107.61|0
1654208210000|2022-06-02 22:16:50|110.4|108|110.56|108.16|110.56|108.16|110.4|108|0
1654208220000|2022-06-02 22:17:00|110.4|108|110.56|108.16|110.56|108.16|110.4|108|0
1654208240000|2022-06-02 22:17:20|110.4|108|110.4|108|110.56|108.16|110.4|108|0
1654208260000|2022-06-02 22:17:40|110.56|108.16|110.56|108.16|110.56|108.16|110.56|108.16|0
1654208270000|2022-06-02 22:17:50|110.48|108.08|110.56|108.16|110.56|108.16|110.4|108|0
1654208280000|2022-06-02 22:18:00|110.4|108|110.32|107.92|110.56|108.16|110.32|107.92|0
1654208290000|2022-06-02 22:18:10|110.4|108|110.32|107.92|110.4|108|110.32|107.92|0
1654208300000|2022-06-02 22:18:20|110.4|108|110.4|108|110.4|108|110.32|107.92|0
1654208310000|2022-06-02 22:18:30|110.56|108.16|110.56|108.16|110.56|108.16|110.56|108.16|0
1654208320000|2022-06-02 22:18:40|110.4|108|110.4|108|110.56|108.16|110.4|108|0
1654208330000|2022-06-02 22:18:50|110.32|107.92|110.24|107.84|110.4|108|110.24|107.84|0
1654208340000|2022-06-02 22:19:00|110.08|107.68|110.08|107.68|110.16|107.76|110.08|107.68|0
1654208360000|2022-06-02 22:19:20|110.32|107.92|110.4|108|110.4|108|110.32|107.92|0
1654208370000|2022-06-02 22:19:30|110.32|107.92|110.32|107.92|110.4|108|110.32|107.92|0
1654208380000|2022-06-02 22:19:40|110.56|108.16|110.56|108.16|110.56|108.16|110.56|108.16|0
1654208390000|2022-06-02 22:19:50|110.32|107.92|110.56|108.16|110.56|108.16|110.32|107.92|0
1654208410000|2022-06-02 22:20:10|110.48|108.08|110.48|108.08|110.48|108.08|110.48|108.08|0
1654208420000|2022-06-02 22:20:20|110.56|108.16|110.64|108.24|110.71|108.31|110.56|108.16|0
1654208430000|2022-06-02 22:20:30|110.56|108.16|110.56|108.16|110.71|108.31|110.56|108.16|0
1654208440000|2022-06-02 22:20:40|110.48|108.08|110.55|108.15|110.56|108.16|110.48|108.08|0
1654208450000|2022-06-02 22:20:50|110.71|108.31|110.71|108.31|110.71|108.31|110.71|108.31|0
1654208460000|2022-06-02 22:21:00|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1654208470000|2022-06-02 22:21:10|111.11|108.71|111.19|108.79|111.35|108.95|111.11|108.71|0
1654208480000|2022-06-02 22:21:20|111.11|108.71|111.27|108.87|111.27|108.87|111.11|108.71|0
1654208490000|2022-06-02 22:21:30|111.11|108.71|111.11|108.71|111.19|108.79|111.11|108.71|0
1654208500000|2022-06-02 22:21:40|111.19|108.79|111.19|108.79|111.19|108.79|111.03|108.63|0
1654208510000|2022-06-02 22:21:50|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1654208520000|2022-06-02 22:22:00|111.19|108.79|111.35|108.95|111.35|108.95|111.19|108.79|0
1654208530000|2022-06-02 22:22:10|111.19|108.79|111.03|108.63|111.19|108.79|111.03|108.63|0
1654208560000|2022-06-02 22:22:40|111.11|108.71|111.03|108.63|111.11|108.71|111.03|108.63|0
1654208570000|2022-06-02 22:22:50|111.19|108.79|111.19|108.79|111.19|108.79|111.19|108.79|0
1654208580000|2022-06-02 22:23:00|111.03|108.63|110.95|108.55|111.03|108.63|110.95|108.55|0
1654208590000|2022-06-02 22:23:10|111.03|108.63|111.19|108.79|111.19|108.79|111.03|108.63|0
1654208600000|2022-06-02 22:23:20|111.03|108.63|111.03|108.63|111.03|108.63|111.03|108.63|0
1654208620000|2022-06-02 22:23:40|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1654208630000|2022-06-02 22:23:50|111.03|108.63|111.03|108.63|111.03|108.63|111.03|108.63|0
1654208640000|2022-06-02 22:24:00|110.95|108.55|111.03|108.63|111.03|108.63|110.95|108.55|0
1654208650000|2022-06-02 22:24:10|110.95|108.55|111.19|108.79|111.19|108.79|110.95|108.55|0
1654208660000|2022-06-02 22:24:20|111.11|108.71|111.19|108.79|111.19|108.79|111.11|108.71|0
1654208680000|2022-06-02 22:24:40|111.18|108.78|111.11|108.71|111.18|108.78|111.11|108.71|0
1654208690000|2022-06-02 22:24:50|111.18|108.78|111.18|108.78|111.18|108.78|111.11|108.71|0
1654208700000|2022-06-02 22:25:00|111.03|108.63|111.03|108.63|111.03|108.63|111.03|108.63|0
1654208710000|2022-06-02 22:25:10|111.18|108.78|111.34|108.94|111.34|108.94|111.18|108.78|0
1654208720000|2022-06-02 22:25:20|111.27|108.87|111.18|108.78|111.27|108.87|111.18|108.78|0
1654208730000|2022-06-02 22:25:30|111.27|108.87|111.34|108.94|111.34|108.94|111.27|108.87|0
1654208740000|2022-06-02 22:25:40|111.43|109.03|111.5|109.1|111.5|109.1|111.43|109.03|0
1654208750000|2022-06-02 22:25:50|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1654208760000|2022-06-02 22:26:00|111.43|109.03|111.42|109.02|111.5|109.1|111.42|109.02|0
1654208770000|2022-06-02 22:26:10|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1654208790000|2022-06-02 22:26:30|111.42|109.02|111.5|109.1|111.5|109.1|111.42|109.02|0
1654208810000|2022-06-02 22:26:50|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1654208820000|2022-06-02 22:27:00|111.42|109.02|111.5|109.1|111.5|109.1|111.42|109.02|0
1654208830000|2022-06-02 22:27:10|111.66|109.26|111.66|109.26|111.66|109.26|111.66|109.26|0
1654208840000|2022-06-02 22:27:20|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1654208850000|2022-06-02 22:27:30|111.5|109.1|111.58|109.18|111.58|109.18|111.5|109.1|0
1654208860000|2022-06-02 22:27:40|111.66|109.26|111.66|109.26|111.66|109.26|111.66|109.26|0
1654208900000|2022-06-02 22:28:20|111.82|109.42|112.14|109.74|112.14|109.74|111.82|109.42|0
1654208910000|2022-06-02 22:28:30|112.3|109.9|112.3|109.9|112.3|109.9|112.3|109.9|0
1654208920000|2022-06-02 22:28:40|112.46|110.06|112.78|110.38|112.78|110.38|112.46|110.06|0
1654208930000|2022-06-02 22:28:50|112.62|110.22|112.62|110.22|112.62|110.22|112.62|110.22|0
1654208940000|2022-06-02 22:29:00|112.78|110.38|112.7|110.3|112.78|110.38|112.7|110.3|0
1654208950000|2022-06-02 22:29:10|112.62|110.22|112.38|109.98|112.62|110.22|112.38|109.98|0
1654208960000|2022-06-02 22:29:20|112.62|110.22|112.62|110.22|112.62|110.22|112.62|110.22|0
1654209000000|2022-06-02 22:30:00|112.78|110.38|112.78|110.38|112.78|110.38|112.78|110.38|0
1654209020000|2022-06-02 22:30:20|112.62|110.22|112.61|110.21|112.62|110.22|112.61|110.21|0
1654209030000|2022-06-02 22:30:30|112.54|110.14|112.45|110.05|112.54|110.14|112.29|109.89|0
1654209040000|2022-06-02 22:30:40|112.29|109.89|112.29|109.89|112.29|109.89|112.29|109.89|0
1654209070000|2022-06-02 22:31:10|112.45|110.05|112.61|110.21|112.61|110.21|112.45|110.05|0
1654209080000|2022-06-02 22:31:20|112.7|110.3|112.61|110.21|112.7|110.3|112.61|110.21|0
1654209100000|2022-06-02 22:31:40|112.77|110.37|112.77|110.37|112.77|110.37|112.77|110.37|0
1654209120000|2022-06-02 22:32:00|112.86|110.46|112.77|110.37|112.86|110.46|112.77|110.37|0
1654209160000|2022-06-02 22:32:40|112.61|110.21|112.61|110.21|112.61|110.21|112.61|110.21|0
1654209170000|2022-06-02 22:32:50|112.45|110.05|112.45|110.05|112.45|110.05|112.45|110.05|0
1654209190000|2022-06-02 22:33:10|112.61|110.21|112.45|110.05|112.61|110.21|112.45|110.05|0
1654209200000|2022-06-02 22:33:20|112.29|109.89|112.13|109.73|112.29|109.89|112.13|109.73|0
1654209240000|2022-06-02 22:34:00|112.29|109.89|112.29|109.89|112.29|109.89|112.29|109.89|0
1654209250000|2022-06-02 22:34:10|112.13|109.73|112.13|109.73|112.13|109.73|112.13|109.73|0
1654209260000|2022-06-02 22:34:20|111.81|109.41|111.81|109.41|111.81|109.41|111.81|109.41|0
1654209270000|2022-06-02 22:34:30|111.97|109.57|111.97|109.57|111.97|109.57|111.97|109.57|0
1654209280000|2022-06-02 22:34:40|111.81|109.41|111.89|109.49|111.97|109.57|111.81|109.41|0
1654209290000|2022-06-02 22:34:50|111.97|109.57|111.97|109.57|111.97|109.57|111.97|109.57|0
1654209300000|2022-06-02 22:35:00|111.89|109.49|112.13|109.73|112.13|109.73|111.89|109.49|0
1654209320000|2022-06-02 22:35:20|111.97|109.57|111.97|109.57|111.97|109.57|111.97|109.57|0
1654209330000|2022-06-02 22:35:30|112.13|109.73|112.13|109.73|112.13|109.73|112.05|109.65|0
1654209340000|2022-06-02 22:35:40|111.97|109.57|111.97|109.57|111.97|109.57|111.97|109.57|0
1654209370000|2022-06-02 22:36:10|111.96|109.56|111.8|109.4|111.96|109.56|111.8|109.4|0
1654209380000|2022-06-02 22:36:20|111.73|109.33|111.64|109.24|111.8|109.4|111.64|109.24|0
1654209400000|2022-06-02 22:36:40|111.8|109.4|111.96|109.56|111.96|109.56|111.8|109.4|0
1654209410000|2022-06-02 22:36:50|111.89|109.49|111.96|109.56|111.96|109.56|111.89|109.49|0
1654209420000|2022-06-02 22:37:00|112.05|109.65|112.12|109.72|112.12|109.72|112.05|109.65|0
1654209430000|2022-06-02 22:37:10|112.28|109.88|112.44|110.04|112.44|110.04|112.28|109.88|0
1654209440000|2022-06-02 22:37:20|112.28|109.88|112.28|109.88|112.28|109.88|112.28|109.88|0
1654209450000|2022-06-02 22:37:30|112.44|110.04|112.44|110.04|112.44|110.04|112.44|110.04|0
1654209460000|2022-06-02 22:37:40|112.37|109.97|112.44|110.04|112.44|110.04|112.37|109.97|0
1654209480000|2022-06-02 22:38:00|112.28|109.88|112.28|109.88|112.28|109.88|112.28|109.88|0
1654209540000|2022-06-02 22:39:00|112.44|110.04|112.44|110.04|112.44|110.04|112.44|110.04|0
1654209570000|2022-06-02 22:39:30|112.28|109.88|112.36|109.96|112.36|109.96|112.28|109.88|0
1654209580000|2022-06-02 22:39:40|112.28|109.88|112.44|110.04|112.44|110.04|112.28|109.88|0
1654209610000|2022-06-02 22:40:10|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1654209620000|2022-06-02 22:40:20|112.44|110.04|112.28|109.88|112.44|110.04|112.28|109.88|0
1654209630000|2022-06-02 22:40:30|112.12|109.72|112.12|109.72|112.12|109.72|112.12|109.72|0
1654209680000|2022-06-02 22:41:20|112.28|109.88|112.36|109.96|112.44|110.04|112.28|109.88|0
1654209690000|2022-06-02 22:41:30|112.44|110.04|112.44|110.04|112.44|110.04|112.44|110.04|0
1654209700000|2022-06-02 22:41:40|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1654209710000|2022-06-02 22:41:50|112.28|109.88|112.28|109.88|112.28|109.88|112.28|109.88|0
1654209750000|2022-06-02 22:42:30|112.2|109.8|112.2|109.8|112.2|109.8|112.2|109.8|0
1654209760000|2022-06-02 22:42:40|112.11|109.71|112.2|109.8|112.2|109.8|112.11|109.71|0
1654209770000|2022-06-02 22:42:50|112.11|109.71|112.11|109.71|112.11|109.71|112.11|109.71|0
1654209780000|2022-06-02 22:43:00|112.27|109.87|112.27|109.87|112.27|109.87|112.27|109.87|0
1654209810000|2022-06-02 22:43:30|112.43|110.03|112.43|110.03|112.43|110.03|112.43|110.03|0
1654209840000|2022-06-02 22:44:00|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1654209850000|2022-06-02 22:44:10|112.43|110.03|112.43|110.03|112.43|110.03|112.43|110.03|0
1654209900000|2022-06-02 22:45:00|112.27|109.87|112.27|109.87|112.27|109.87|112.27|109.87|0
1654209940000|2022-06-02 22:45:40|112.35|109.95|112.19|109.79|112.35|109.95|112.19|109.79|0
1654209950000|2022-06-02 22:45:50|112.27|109.87|112.11|109.71|112.27|109.87|112.11|109.71|0
1654209970000|2022-06-02 22:46:10|112.03|109.63|112.03|109.63|112.03|109.63|112.03|109.63|0
1654209980000|2022-06-02 22:46:20|111.95|109.55|111.95|109.55|111.95|109.55|111.95|109.55|0
1654210000000|2022-06-02 22:46:40|111.87|109.47|111.95|109.55|111.95|109.55|111.87|109.47|0
1654210020000|2022-06-02 22:47:00|112.03|109.63|111.95|109.55|112.03|109.63|111.95|109.55|0
1654210030000|2022-06-02 22:47:10|112.03|109.63|112.03|109.63|112.11|109.71|112.03|109.63|0
1654210050000|2022-06-02 22:47:30|111.95|109.55|111.95|109.55|111.95|109.55|111.95|109.55|0
1654210060000|2022-06-02 22:47:40|112.03|109.63|111.95|109.55|112.03|109.63|111.95|109.55|0
1654210070000|2022-06-02 22:47:50|112.03|109.63|112.03|109.63|112.03|109.63|112.03|109.63|0
1654210080000|2022-06-02 22:48:00|111.95|109.55|111.79|109.39|111.95|109.55|111.79|109.39|0
1654210090000|2022-06-02 22:48:10|111.55|109.15|111.79|109.39|111.79|109.39|111.55|109.15|0
1654210100000|2022-06-02 22:48:20|111.63|109.23|111.63|109.23|111.63|109.23|111.63|109.23|0
1654210110000|2022-06-02 22:48:30|111.71|109.31|111.71|109.31|111.71|109.31|111.71|109.31|0
1654210120000|2022-06-02 22:48:40|111.63|109.23|111.63|109.23|111.63|109.23|111.63|109.23|0
1654210130000|2022-06-02 22:48:50|111.55|109.15|111.63|109.23|111.63|109.23|111.55|109.15|0
1654210140000|2022-06-02 22:49:00|111.62|109.22|111.47|109.07|111.62|109.22|111.47|109.07|0
1654210150000|2022-06-02 22:49:10|111.39|108.99|111.46|109.06|111.46|109.06|111.39|108.99|0
1654210160000|2022-06-02 22:49:20|111.55|109.15|111.62|109.22|111.62|109.22|111.55|109.15|0
1654210170000|2022-06-02 22:49:30|111.55|109.15|111.55|109.15|111.55|109.15|111.55|109.15|0
1654210180000|2022-06-02 22:49:40|111.46|109.06|111.62|109.22|111.62|109.22|111.46|109.06|0
1654210190000|2022-06-02 22:49:50|111.55|109.15|111.62|109.22|111.62|109.22|111.55|109.15|0
1654210200000|2022-06-02 22:50:00|111.46|109.06|111.46|109.06|111.46|109.06|111.46|109.06|0
1654210210000|2022-06-02 22:50:10|111.55|109.15|111.46|109.06|111.55|109.15|111.46|109.06|0
1654210220000|2022-06-02 22:50:20|111.3|108.9|111.3|108.9|111.3|108.9|111.3|108.9|0
1654210230000|2022-06-02 22:50:30|111.46|109.06|111.39|108.99|111.46|109.06|111.39|108.99|0
1654210240000|2022-06-02 22:50:40|111.46|109.06|111.46|109.06|111.46|109.06|111.46|109.06|0
1654210250000|2022-06-02 22:50:50|111.39|108.99|111.3|108.9|111.39|108.99|111.3|108.9|0
1654210260000|2022-06-02 22:51:00|111.46|109.06|111.3|108.9|111.46|109.06|111.3|108.9|0
1654210270000|2022-06-02 22:51:10|111.39|108.99|111.46|109.06|111.46|109.06|111.39|108.99|0
1654210290000|2022-06-02 22:51:30|111.62|109.22|111.62|109.22|111.62|109.22|111.62|109.22|0
1654210330000|2022-06-02 22:52:10|111.46|109.06|111.54|109.14|111.54|109.14|111.46|109.06|0
1654210360000|2022-06-02 22:52:40|111.62|109.22|111.54|109.14|111.62|109.22|111.54|109.14|0
1654210370000|2022-06-02 22:52:50|111.62|109.22|111.62|109.22|111.62|109.22|111.62|109.22|0
1654210400000|2022-06-02 22:53:20|111.78|109.38|111.78|109.38|111.78|109.38|111.78|109.38|0
1654210480000|2022-06-02 22:54:40|111.94|109.54|111.94|109.54|111.94|109.54|111.94|109.54|0
1654210490000|2022-06-02 22:54:50|112.1|109.7|112.02|109.62|112.1|109.7|112.02|109.62|0
1654210500000|2022-06-02 22:55:00|111.94|109.54|111.93|109.53|111.94|109.54|111.93|109.53|0
1654210510000|2022-06-02 22:55:10|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1654210520000|2022-06-02 22:55:20|111.7|109.3|111.7|109.3|111.7|109.3|111.61|109.21|0
1654210530000|2022-06-02 22:55:30|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1654210550000|2022-06-02 22:55:50|111.7|109.3|111.77|109.37|111.77|109.37|111.7|109.3|0
1654210560000|2022-06-02 22:56:00|111.7|109.3|111.7|109.3|111.7|109.3|111.7|109.3|0
1654210570000|2022-06-02 22:56:10|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1654210580000|2022-06-02 22:56:20|111.7|109.3|111.86|109.46|111.86|109.46|111.7|109.3|0
1654210590000|2022-06-02 22:56:30|111.93|109.53|111.93|109.53|111.93|109.53|111.93|109.53|0
1654210600000|2022-06-02 22:56:40|112.02|109.62|112.02|109.62|112.02|109.62|112.02|109.62|0
1654210610000|2022-06-02 22:56:50|112.09|109.69|112.09|109.69|112.09|109.69|112.09|109.69|0
1654210620000|2022-06-02 22:57:00|111.93|109.53|112.09|109.69|112.09|109.69|111.93|109.53|0
1654210630000|2022-06-02 22:57:10|112.01|109.61|112.01|109.61|112.01|109.61|112.01|109.61|0
1654210640000|2022-06-02 22:57:20|112.09|109.69|112.09|109.69|112.09|109.69|112.09|109.69|0
1654210660000|2022-06-02 22:57:40|112.25|109.85|112.09|109.69|112.25|109.85|112.09|109.69|0
1654210670000|2022-06-02 22:57:50|112.17|109.77|112.33|109.93|112.33|109.93|112.17|109.77|0
1654210680000|2022-06-02 22:58:00|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1654210690000|2022-06-02 22:58:10|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1654210700000|2022-06-02 22:58:20|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1654210710000|2022-06-02 22:58:30|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1654210730000|2022-06-02 22:58:50|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1654210740000|2022-06-02 22:59:00|112.33|109.93|112.41|110.01|112.41|110.01|112.33|109.93|0
1654210750000|2022-06-02 22:59:10|112.49|110.09|112.65|110.25|112.73|110.33|112.49|110.09|0
1654210760000|2022-06-02 22:59:20|112.73|110.33|112.81|110.41|112.81|110.41|112.65|110.25|0
1654210770000|2022-06-02 22:59:30|112.73|110.33|112.57|110.17|112.81|110.41|112.57|110.17|0
1654210790000|2022-06-02 22:59:50|112.49|110.09|112.49|110.09|112.57|110.17|112.49|110.09|0
1654210800000|2022-06-02 23:00:00|112.57|110.17|112.57|110.17|112.57|110.17|112.49|110.09|0
1654210810000|2022-06-02 23:00:10|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1654210820000|2022-06-02 23:00:20|112.17|109.77|112.09|109.69|112.17|109.77|112.09|109.69|0
1654210830000|2022-06-02 23:00:30|112.01|109.61|111.93|109.53|112.01|109.61|111.93|109.53|0
1654210850000|2022-06-02 23:00:50|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1654210860000|2022-06-02 23:01:00|111.93|109.53|111.77|109.37|111.93|109.53|111.61|109.21|0
1654210870000|2022-06-02 23:01:10|111.85|109.45|111.77|109.37|111.85|109.45|111.77|109.37|0
1654210880000|2022-06-02 23:01:20|112.01|109.61|111.92|109.52|112.01|109.61|111.92|109.52|0
1654210890000|2022-06-02 23:01:30|112.01|109.61|112.08|109.68|112.08|109.68|112.01|109.61|0
1654210900000|2022-06-02 23:01:40|111.92|109.52|111.92|109.52|111.92|109.52|111.92|109.52|0
1654210920000|2022-06-02 23:02:00|111.85|109.45|111.85|109.45|111.85|109.45|111.85|109.45|0
1654210930000|2022-06-02 23:02:10|111.69|109.29|112.08|109.68|112.08|109.68|111.69|109.29|0
1654210940000|2022-06-02 23:02:20|112.24|109.84|112.24|109.84|112.24|109.84|112.24|109.84|0
1654210950000|2022-06-02 23:02:30|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1654210960000|2022-06-02 23:02:40|112.24|109.84|112.17|109.77|112.33|109.93|112.17|109.77|0
1654210970000|2022-06-02 23:02:50|112.08|109.68|112.08|109.68|112.08|109.68|112.08|109.68|0
1654210980000|2022-06-02 23:03:00|112.24|109.84|112.08|109.68|112.24|109.84|112.08|109.68|0
1654210990000|2022-06-02 23:03:10|112.01|109.61|111.92|109.52|112.01|109.61|111.92|109.52|0
1654211010000|2022-06-02 23:03:30|111.76|109.36|111.76|109.36|111.76|109.36|111.6|109.2|0
1654211020000|2022-06-02 23:03:40|111.6|109.2|111.6|109.2|111.6|109.2|111.6|109.2|0
1654211030000|2022-06-02 23:03:50|111.76|109.36|111.68|109.28|111.76|109.36|111.68|109.28|0
1654211040000|2022-06-02 23:04:00|111.6|109.2|111.6|109.2|111.6|109.2|111.6|109.2|0
1654211060000|2022-06-02 23:04:20|111.52|109.12|111.44|109.04|111.52|109.12|111.28|108.88|0
1654211070000|2022-06-02 23:04:30|111.6|109.2|111.6|109.2|111.6|109.2|111.6|109.2|0
1654211090000|2022-06-02 23:04:50|111.52|109.12|111.6|109.2|111.6|109.2|111.52|109.12|0
1654211100000|2022-06-02 23:05:00|111.52|109.12|111.44|109.04|111.52|109.12|111.44|109.04|0
1654211110000|2022-06-02 23:05:10|111.52|109.12|111.6|109.2|111.6|109.2|111.52|109.12|0
1654211120000|2022-06-02 23:05:20|111.52|109.12|111.6|109.2|111.6|109.2|111.52|109.12|0
1654211140000|2022-06-02 23:05:40|111.76|109.36|111.76|109.36|111.76|109.36|111.76|109.36|0
1654211150000|2022-06-02 23:05:50|111.68|109.28|111.6|109.2|111.68|109.28|111.6|109.2|0
1654211180000|2022-06-02 23:06:20|111.44|109.04|111.44|109.04|111.44|109.04|111.44|109.04|0
1654211190000|2022-06-02 23:06:30|111.28|108.88|111.28|108.88|111.28|108.88|111.28|108.88|0
1654211200000|2022-06-02 23:06:40|111.12|108.72|111.12|108.72|111.12|108.72|111.12|108.72|0
1654211210000|2022-06-02 23:06:50|110.8|108.4|110.8|108.4|110.8|108.4|110.8|108.4|0
1654211220000|2022-06-02 23:07:00|110.64|108.24|110.8|108.4|110.88|108.48|110.64|108.24|0
1654211230000|2022-06-02 23:07:10|110.96|108.56|111.04|108.64|111.04|108.64|110.96|108.56|0
1654211240000|2022-06-02 23:07:20|110.96|108.56|110.96|108.56|110.96|108.56|110.96|108.56|0
1654211250000|2022-06-02 23:07:30|111.04|108.64|111.12|108.72|111.12|108.72|111.04|108.64|0
1654211260000|2022-06-02 23:07:40|111.28|108.88|111.12|108.72|111.28|108.88|111.12|108.72|0
1654211290000|2022-06-02 23:08:10|111.28|108.88|111.59|109.19|111.68|109.28|111.28|108.88|0
1654211300000|2022-06-02 23:08:20|111.75|109.35|111.91|109.51|112.07|109.67|111.75|109.35|0
1654211310000|2022-06-02 23:08:30|111.75|109.35|111.68|109.28|111.75|109.35|111.68|109.28|0
1654211320000|2022-06-02 23:08:40|111.75|109.35|111.75|109.35|111.75|109.35|111.68|109.28|0
1654211330000|2022-06-02 23:08:50|111.84|109.44|111.91|109.51|111.91|109.51|111.84|109.44|0
1654211340000|2022-06-02 23:09:00|111.75|109.35|111.91|109.51|111.91|109.51|111.75|109.35|0
1654211350000|2022-06-02 23:09:10|112.07|109.67|111.84|109.44|112.07|109.67|111.84|109.44|0
1654211360000|2022-06-02 23:09:20|111.91|109.51|111.91|109.51|111.91|109.51|111.91|109.51|0
1654211370000|2022-06-02 23:09:30|111.84|109.44|111.91|109.51|111.91|109.51|111.84|109.44|0
1654211380000|2022-06-02 23:09:40|112.07|109.67|112.07|109.67|112.07|109.67|112.07|109.67|0
1654211390000|2022-06-02 23:09:50|111.99|109.59|111.91|109.51|112.07|109.67|111.91|109.51|0
1654211430000|2022-06-02 23:10:30|111.75|109.35|111.75|109.35|111.75|109.35|111.75|109.35|0
1654211440000|2022-06-02 23:10:40|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1654211460000|2022-06-02 23:11:00|111.51|109.11|111.27|108.87|111.51|109.11|111.27|108.87|0
1654211470000|2022-06-02 23:11:10|111.19|108.79|111.27|108.87|111.27|108.87|111.19|108.79|0
1654211480000|2022-06-02 23:11:20|111.11|108.71|110.95|108.55|111.11|108.71|110.95|108.55|0
1654211490000|2022-06-02 23:11:30|111.11|108.71|111.11|108.71|111.11|108.71|111.11|108.71|0
1654211500000|2022-06-02 23:11:40|110.95|108.55|110.95|108.55|110.95|108.55|110.95|108.55|0
1654211510000|2022-06-02 23:11:50|111.11|108.71|111.11|108.71|111.11|108.71|111.11|108.71|0
1654211520000|2022-06-02 23:12:00|110.95|108.55|110.79|108.39|110.95|108.55|110.79|108.39|0
1654211530000|2022-06-02 23:12:10|110.16|107.76|110.16|107.76|110.31|107.91|110.16|107.76|0
1654211540000|2022-06-02 23:12:20|110.31|107.91|110.4|108|110.4|108|110.31|107.91|0
1654211550000|2022-06-02 23:12:30|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1654211560000|2022-06-02 23:12:40|110.31|107.91|110.15|107.75|110.31|107.91|110.15|107.75|0
1654211570000|2022-06-02 23:12:50|110.31|107.91|110.31|107.91|110.31|107.91|110.31|107.91|0
1654211580000|2022-06-02 23:13:00|110.47|108.07|110.31|107.91|110.47|108.07|110.31|107.91|0
1654211600000|2022-06-02 23:13:20|110.47|108.07|110.4|108|110.47|108.07|110.4|108|0
1654211610000|2022-06-02 23:13:30|110.31|107.91|110.31|107.91|110.31|107.91|110.31|107.91|0
1654211640000|2022-06-02 23:14:00|110.15|107.75|109.99|107.59|110.15|107.75|109.99|107.59|0
1654211650000|2022-06-02 23:14:10|110.15|107.75|110.15|107.75|110.15|107.75|110.15|107.75|0
1654211660000|2022-06-02 23:14:20|110.31|107.91|110.31|107.91|110.31|107.91|110.31|107.91|0
1654211670000|2022-06-02 23:14:30|110.47|108.07|110.79|108.39|110.79|108.39|110.47|108.07|0
1654211680000|2022-06-02 23:14:40|110.87|108.47|110.79|108.39|110.95|108.55|110.79|108.39|0
1654211690000|2022-06-02 23:14:50|110.63|108.23|110.63|108.23|110.63|108.23|110.63|108.23|0
1654211710000|2022-06-02 23:15:10|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1654211720000|2022-06-02 23:15:20|110.39|107.99|110.63|108.23|110.63|108.23|110.39|107.99|0
1654211740000|2022-06-02 23:15:40|110.55|108.15|110.63|108.23|110.63|108.23|110.55|108.15|0
1654211760000|2022-06-02 23:16:00|110.79|108.39|110.94|108.54|110.94|108.54|110.78|108.38|0
1654211780000|2022-06-02 23:16:20|111.03|108.63|111.03|108.63|111.03|108.63|110.94|108.54|0
1654211790000|2022-06-02 23:16:30|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1654211820000|2022-06-02 23:17:00|110.94|108.54|110.94|108.54|110.94|108.54|110.94|108.54|0
1654211830000|2022-06-02 23:17:10|111.03|108.63|110.94|108.54|111.03|108.63|110.94|108.54|0
1654211840000|2022-06-02 23:17:20|110.78|108.38|110.78|108.38|110.78|108.38|110.78|108.38|0
1654211860000|2022-06-02 23:17:40|110.62|108.22|110.31|107.91|110.62|108.22|110.31|107.91|0
1654211890000|2022-06-02 23:18:10|110.3|107.9|110.15|107.75|110.3|107.9|110.15|107.75|0
1654211900000|2022-06-02 23:18:20|110.3|107.9|110.3|107.9|110.3|107.9|110.3|107.9|0
1654211910000|2022-06-02 23:18:30|110.46|108.06|110.3|107.9|110.46|108.06|110.3|107.9|0
1654211920000|2022-06-02 23:18:40|110.46|108.06|110.39|107.99|110.46|108.06|110.39|107.99|0
1654211930000|2022-06-02 23:18:50|110.46|108.06|110.3|107.9|110.46|108.06|110.3|107.9|0
1654211940000|2022-06-02 23:19:00|110.39|107.99|110.39|107.99|110.39|107.99|110.39|107.99|0
1654211950000|2022-06-02 23:19:10|110.46|108.06|110.46|108.06|110.46|108.06|110.46|108.06|0
1654211960000|2022-06-02 23:19:20|110.39|107.99|110.3|107.9|110.39|107.99|110.3|107.9|0
1654211980000|2022-06-02 23:19:40|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1654212000000|2022-06-02 23:20:00|109.98|107.58|110.14|107.74|110.14|107.74|109.98|107.58|0
1654212010000|2022-06-02 23:20:10|110.23|107.83|110.14|107.74|110.23|107.83|110.14|107.74|0
1654212020000|2022-06-02 23:20:20|110.23|107.83|110.3|107.9|110.3|107.9|110.23|107.83|0
1654212040000|2022-06-02 23:20:40|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1654212100000|2022-06-02 23:21:40|110.06|107.66|110.06|107.66|110.06|107.66|110.06|107.66|0
1654212110000|2022-06-02 23:21:50|109.98|107.58|110.06|107.66|110.06|107.66|109.98|107.58|0
1654212120000|2022-06-02 23:22:00|109.98|107.58|109.91|107.51|109.98|107.58|109.91|107.51|0
1654212130000|2022-06-02 23:22:10|109.98|107.58|109.98|107.58|110.14|107.74|109.98|107.58|0
1654212150000|2022-06-02 23:22:30|110.14|107.74|110.06|107.66|110.14|107.74|110.06|107.66|0
1654212160000|2022-06-02 23:22:40|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1654212170000|2022-06-02 23:22:50|110.46|108.06|110.46|108.06|110.46|108.06|110.46|108.06|0
1654212180000|2022-06-02 23:23:00|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1654212200000|2022-06-02 23:23:20|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1654212210000|2022-06-02 23:23:30|110.77|108.37|110.61|108.21|110.77|108.37|110.61|108.21|0
1654212220000|2022-06-02 23:23:40|110.7|108.3|110.61|108.21|110.7|108.3|110.61|108.21|0
1654212230000|2022-06-02 23:23:50|110.7|108.3|110.77|108.37|110.77|108.37|110.7|108.3|0
1654212250000|2022-06-02 23:24:10|110.85|108.45|110.77|108.37|110.85|108.45|110.77|108.37|0
1654212260000|2022-06-02 23:24:20|110.85|108.45|110.61|108.21|110.85|108.45|110.61|108.21|0
1654212270000|2022-06-02 23:24:30|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1654212300000|2022-06-02 23:25:00|110.61|108.21|110.45|108.05|110.61|108.21|110.45|108.05|0
1654212320000|2022-06-02 23:25:20|110.38|107.98|110.45|108.05|110.45|108.05|110.38|107.98|0
1654212330000|2022-06-02 23:25:30|110.38|107.98|110.45|108.05|110.45|108.05|110.38|107.98|0
1654212340000|2022-06-02 23:25:40|110.53|108.13|110.61|108.21|110.61|108.21|110.45|108.05|0
1654212360000|2022-06-02 23:26:00|110.69|108.29|110.77|108.37|110.77|108.37|110.69|108.29|0
1654212390000|2022-06-02 23:26:30|110.85|108.45|110.61|108.21|110.85|108.45|110.61|108.21|0
1654212410000|2022-06-02 23:26:50|110.53|108.13|110.45|108.05|110.53|108.13|110.45|108.05|0
1654212420000|2022-06-02 23:27:00|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1654212430000|2022-06-02 23:27:10|110.69|108.29|110.69|108.29|110.69|108.29|110.61|108.21|0
1654212440000|2022-06-02 23:27:20|110.77|108.37|110.61|108.21|110.77|108.37|110.61|108.21|0
1654212450000|2022-06-02 23:27:30|110.77|108.37|110.93|108.53|110.93|108.53|110.77|108.37|0
1654212460000|2022-06-02 23:27:40|110.77|108.37|110.77|108.37|110.77|108.37|110.77|108.37|0
1654212480000|2022-06-02 23:28:00|110.69|108.29|110.69|108.29|110.77|108.37|110.69|108.29|0
1654212490000|2022-06-02 23:28:10|110.77|108.37|110.85|108.45|110.85|108.45|110.77|108.37|0
1654212500000|2022-06-02 23:28:20|110.77|108.37|110.77|108.37|110.77|108.37|110.77|108.37|0
1654212520000|2022-06-02 23:28:40|110.76|108.36|110.76|108.36|110.76|108.36|110.69|108.29|0
1654212540000|2022-06-02 23:29:00|110.69|108.29|110.69|108.29|110.69|108.29|110.69|108.29|0
1654212550000|2022-06-02 23:29:10|110.76|108.36|110.69|108.29|110.76|108.36|110.69|108.29|0
1654212560000|2022-06-02 23:29:20|110.6|108.2|110.6|108.2|110.6|108.2|110.45|108.05|0
1654212580000|2022-06-02 23:29:40|110.53|108.13|110.53|108.13|110.53|108.13|110.53|108.13|0
1654212590000|2022-06-02 23:29:50|110.6|108.2|110.6|108.2|110.6|108.2|110.6|108.2|0
1654212600000|2022-06-02 23:30:00|110.69|108.29|110.53|108.13|110.69|108.29|110.53|108.13|0
1654212610000|2022-06-02 23:30:10|110.44|108.04|110.76|108.36|110.76|108.36|110.44|108.04|0
1654212620000|2022-06-02 23:30:20|110.53|108.13|110.44|108.04|110.53|108.13|110.44|108.04|0
1654212630000|2022-06-02 23:30:30|110.6|108.2|110.84|108.44|110.84|108.44|110.6|108.2|0
1654212640000|2022-06-02 23:30:40|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1654212650000|2022-06-02 23:30:50|110.76|108.36|110.76|108.36|110.76|108.36|110.76|108.36|0
1654212660000|2022-06-02 23:31:00|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1654212670000|2022-06-02 23:31:10|110.76|108.36|110.76|108.36|110.76|108.36|110.76|108.36|0
1654212710000|2022-06-02 23:31:50|110.68|108.28|110.68|108.28|110.68|108.28|110.68|108.28|0
1654212720000|2022-06-02 23:32:00|110.76|108.36|110.92|108.52|110.92|108.52|110.76|108.36|0
1654212730000|2022-06-02 23:32:10|111|108.6|110.92|108.52|111|108.6|110.92|108.52|0
1654212740000|2022-06-02 23:32:20|111|108.6|111|108.6|111|108.6|111|108.6|0
1654212750000|2022-06-02 23:32:30|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1654212760000|2022-06-02 23:32:40|110.84|108.44|110.76|108.36|110.84|108.44|110.76|108.36|0
1654212780000|2022-06-02 23:33:00|110.68|108.28|110.6|108.2|110.68|108.28|110.6|108.2|0
1654212800000|2022-06-02 23:33:20|110.76|108.36|110.68|108.28|110.76|108.36|110.6|108.2|0
1654212810000|2022-06-02 23:33:30|110.6|108.2|110.6|108.2|110.6|108.2|110.6|108.2|0
1654212820000|2022-06-02 23:33:40|110.44|108.04|110.44|108.04|110.44|108.04|110.44|108.04|0
1654212830000|2022-06-02 23:33:50|110.6|108.2|110.44|108.04|110.6|108.2|110.44|108.04|0
1654212840000|2022-06-02 23:34:00|110.6|108.2|110.6|108.2|110.6|108.2|110.6|108.2|0
1654212850000|2022-06-02 23:34:10|110.76|108.36|110.6|108.2|110.76|108.36|110.6|108.2|0
1654212860000|2022-06-02 23:34:20|110.44|108.04|109.96|107.56|110.44|108.04|109.96|107.56|0
1654212870000|2022-06-02 23:34:30|109.8|107.4|110.12|107.72|110.12|107.72|109.8|107.4|0
1654212890000|2022-06-02 23:34:50|110.2|107.8|110.12|107.72|110.2|107.8|110.12|107.72|0
1654212900000|2022-06-02 23:35:00|110.6|108.2|110.75|108.35|110.75|108.35|110.6|108.2|0
1654212910000|2022-06-02 23:35:10|110.91|108.51|110.91|108.51|110.91|108.51|110.91|108.51|0
1654212920000|2022-06-02 23:35:20|110.75|108.35|110.75|108.35|110.75|108.35|110.68|108.28|0
1654212930000|2022-06-02 23:35:30|111.07|108.67|111.07|108.67|111.07|108.67|111.07|108.67|0
1654212940000|2022-06-02 23:35:40|110.75|108.35|110.91|108.51|110.91|108.51|110.75|108.35|0
1654212950000|2022-06-02 23:35:50|111.07|108.67|111.07|108.67|111.07|108.67|111.07|108.67|0
1654212960000|2022-06-02 23:36:00|110.91|108.51|110.91|108.51|110.91|108.51|110.91|108.51|0
1654212970000|2022-06-02 23:36:10|111.07|108.67|110.91|108.51|111.07|108.67|110.91|108.51|0
1654213020000|2022-06-02 23:37:00|110.75|108.35|110.75|108.35|110.75|108.35|110.75|108.35|0
1654213040000|2022-06-02 23:37:20|110.67|108.27|110.75|108.35|110.75|108.35|110.67|108.27|0
1654213050000|2022-06-02 23:37:30|110.67|108.27|110.59|108.19|110.67|108.27|110.59|108.19|0
1654213070000|2022-06-02 23:37:50|110.75|108.35|110.75|108.35|110.75|108.35|110.75|108.35|0
1654213090000|2022-06-02 23:38:10|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1654213100000|2022-06-02 23:38:20|110.43|108.03|110.43|108.03|110.59|108.19|110.43|108.03|0
1654213120000|2022-06-02 23:38:40|110.35|107.95|110.27|107.87|110.35|107.95|110.27|107.87|0
1654213140000|2022-06-02 23:39:00|110.43|108.03|110.59|108.19|110.59|108.19|110.43|108.03|0
1654213160000|2022-06-02 23:39:20|110.51|108.11|110.51|108.11|110.51|108.11|110.51|108.11|0
1654213170000|2022-06-02 23:39:30|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1654213190000|2022-06-02 23:39:50|110.43|108.03|110.43|108.03|110.43|108.03|110.43|108.03|0
1654213200000|2022-06-02 23:40:00|110.59|108.19|110.75|108.35|110.75|108.35|110.59|108.19|0
1654213210000|2022-06-02 23:40:10|110.91|108.51|110.75|108.35|110.91|108.51|110.75|108.35|0
1654213230000|2022-06-02 23:40:30|110.91|108.51|111.22|108.82|111.22|108.82|110.91|108.51|0
1654213240000|2022-06-02 23:40:40|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1654213250000|2022-06-02 23:40:50|110.99|108.59|111.06|108.66|111.06|108.66|110.99|108.59|0
1654213260000|2022-06-02 23:41:00|111.22|108.82|111.06|108.66|111.22|108.82|111.06|108.66|0
1654213270000|2022-06-02 23:41:10|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1654213290000|2022-06-02 23:41:30|111.31|108.91|111.38|108.98|111.38|108.98|111.31|108.91|0
1654213300000|2022-06-02 23:41:40|111.31|108.91|111.38|108.98|111.38|108.98|111.31|108.91|0
1654213310000|2022-06-02 23:41:50|111.46|109.06|111.38|108.98|111.46|109.06|111.38|108.98|0
1654213320000|2022-06-02 23:42:00|111.54|109.14|111.46|109.06|111.54|109.14|111.46|109.06|0
1654213330000|2022-06-02 23:42:10|111.54|109.14|111.54|109.14|111.54|109.14|111.54|109.14|0
1654213340000|2022-06-02 23:42:20|111.46|109.06|111.46|109.06|111.46|109.06|111.38|108.98|0
1654213350000|2022-06-02 23:42:30|111.38|108.98|111.54|109.14|111.54|109.14|111.38|108.98|0
1654213380000|2022-06-02 23:43:00|111.62|109.22|111.54|109.14|111.7|109.3|111.54|109.14|0
1654213390000|2022-06-02 23:43:10|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1654213400000|2022-06-02 23:43:20|111.46|109.06|111.54|109.14|111.62|109.22|111.46|109.06|0
1654213410000|2022-06-02 23:43:30|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1654213420000|2022-06-02 23:43:40|111.54|109.14|111.54|109.14|111.54|109.14|111.54|109.14|0
1654213430000|2022-06-02 23:43:50|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1654213470000|2022-06-02 23:44:30|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1654213500000|2022-06-02 23:45:00|111.54|109.14|111.7|109.3|111.7|109.3|111.54|109.14|0
1654213520000|2022-06-02 23:45:20|112.02|109.62|112.02|109.62|112.02|109.62|111.86|109.46|0
1654213530000|2022-06-02 23:45:30|112.18|109.78|112.18|109.78|112.18|109.78|112.18|109.78|0
1654213540000|2022-06-02 23:45:40|112.02|109.62|112.18|109.78|112.18|109.78|112.01|109.61|0
1654213550000|2022-06-02 23:45:50|112.01|109.61|111.85|109.45|112.01|109.61|111.85|109.45|0
1654213570000|2022-06-02 23:46:10|111.69|109.29|111.69|109.29|111.69|109.29|111.69|109.29|0
1654213580000|2022-06-02 23:46:20|111.53|109.13|111.62|109.22|111.62|109.22|111.53|109.13|0
1654213590000|2022-06-02 23:46:30|111.53|109.13|111.69|109.29|111.69|109.29|111.53|109.13|0
1654213600000|2022-06-02 23:46:40|111.85|109.45|112.01|109.61|112.01|109.61|111.85|109.45|0
1654213610000|2022-06-02 23:46:50|111.94|109.54|111.94|109.54|111.94|109.54|111.94|109.54|0
1654213620000|2022-06-02 23:47:00|111.85|109.45|112.01|109.61|112.01|109.61|111.85|109.45|0
1654213630000|2022-06-02 23:47:10|111.94|109.54|111.94|109.54|111.94|109.54|111.94|109.54|0
1654213640000|2022-06-02 23:47:20|111.85|109.45|111.85|109.45|111.85|109.45|111.85|109.45|0
1654213650000|2022-06-02 23:47:30|111.69|109.29|111.69|109.29|111.69|109.29|111.69|109.29|0
1654213660000|2022-06-02 23:47:40|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1654213670000|2022-06-02 23:47:50|111.85|109.45|111.77|109.37|111.85|109.45|111.69|109.29|0
1654213680000|2022-06-02 23:48:00|111.85|109.45|111.85|109.45|111.85|109.45|111.85|109.45|0
1654213690000|2022-06-02 23:48:10|111.69|109.29|111.85|109.45|111.85|109.45|111.69|109.29|0
1654213700000|2022-06-02 23:48:20|111.93|109.53|112.01|109.61|112.17|109.77|111.93|109.53|0
1654213710000|2022-06-02 23:48:30|112.17|109.77|112.33|109.93|112.33|109.93|112.17|109.77|0
1654213720000|2022-06-02 23:48:40|112.17|109.77|112.33|109.93|112.33|109.93|112.17|109.77|0
1654213740000|2022-06-02 23:49:00|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654213750000|2022-06-02 23:49:10|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1654213760000|2022-06-02 23:49:20|112.25|109.85|112.17|109.77|112.25|109.85|112.17|109.77|0
1654213770000|2022-06-02 23:49:30|112.33|109.93|112.49|110.09|112.49|110.09|112.33|109.93|0
1654213780000|2022-06-02 23:49:40|112.09|109.69|112.17|109.77|112.33|109.93|112.01|109.61|0
1654213790000|2022-06-02 23:49:50|112.33|109.93|112.41|110.01|112.41|110.01|112.33|109.93|0
1654213800000|2022-06-02 23:50:00|112.33|109.93|112.41|110.01|112.41|110.01|112.17|109.77|0
1654213810000|2022-06-02 23:50:10|112.17|109.77|112.25|109.85|112.25|109.85|112.17|109.77|0
1654213820000|2022-06-02 23:50:20|112.33|109.93|112.41|110.01|112.41|110.01|112.17|109.77|0
1654213830000|2022-06-02 23:50:30|112.65|110.25|112.65|110.25|112.65|110.25|112.65|110.25|0
1654213840000|2022-06-02 23:50:40|112.49|110.09|112.49|110.09|112.65|110.25|112.49|110.09|0
1654213850000|2022-06-02 23:50:50|112.33|109.93|112.33|109.93|112.49|110.09|112.33|109.93|0
1654213860000|2022-06-02 23:51:00|112.17|109.77|112.25|109.85|112.25|109.85|112.01|109.61|0
1654213870000|2022-06-02 23:51:10|112.33|109.93|112.17|109.77|112.33|109.93|112.17|109.77|0
1654213880000|2022-06-02 23:51:20|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1654213890000|2022-06-02 23:51:30|112.09|109.69|112.33|109.93|112.33|109.93|112.09|109.69|0
1654213900000|2022-06-02 23:51:40|112.17|109.77|112.17|109.77|112.17|109.77|112.17|109.77|0
1654213920000|2022-06-02 23:52:00|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654213930000|2022-06-02 23:52:10|112.65|110.25|112.57|110.17|112.65|110.25|112.57|110.17|0
1654213940000|2022-06-02 23:52:20|112.49|110.09|112.32|109.92|112.49|110.09|112.32|109.92|0
1654213960000|2022-06-02 23:52:40|112.16|109.76|112.09|109.69|112.16|109.76|112|109.6|0
1654213970000|2022-06-02 23:52:50|112.32|109.92|112.32|109.92|112.32|109.92|112.16|109.76|0
1654213980000|2022-06-02 23:53:00|112.16|109.76|112.16|109.76|112.25|109.85|112.16|109.76|0
1654213990000|2022-06-02 23:53:10|112.32|109.92|112.16|109.76|112.32|109.92|112.16|109.76|0
1654214010000|2022-06-02 23:53:30|112.32|109.92|112.32|109.92|112.32|109.92|112.32|109.92|0
1654214020000|2022-06-02 23:53:40|112.16|109.76|112.32|109.92|112.32|109.92|112.16|109.76|0
1654214030000|2022-06-02 23:53:50|112.16|109.76|112|109.6|112.16|109.76|111.93|109.53|0
1654214040000|2022-06-02 23:54:00|111.92|109.52|111.68|109.28|111.92|109.52|111.68|109.28|0
1654214050000|2022-06-02 23:54:10|111.6|109.2|111.68|109.28|111.68|109.28|111.6|109.2|0
1654214060000|2022-06-02 23:54:20|111.84|109.44|111.84|109.44|111.84|109.44|111.84|109.44|0
1654214070000|2022-06-02 23:54:30|111.92|109.52|111.84|109.44|111.92|109.52|111.84|109.44|0
1654214080000|2022-06-02 23:54:40|111.68|109.28|112|109.6|112|109.6|111.68|109.28|0
1654214090000|2022-06-02 23:54:50|111.84|109.44|111.76|109.36|111.84|109.44|111.76|109.36|0
1654214100000|2022-06-02 23:55:00|111.68|109.28|111.52|109.12|111.68|109.28|111.52|109.12|0
1654214110000|2022-06-02 23:55:10|111.44|109.04|111.36|108.96|111.44|109.04|111.36|108.96|0
1654214120000|2022-06-02 23:55:20|111.2|108.8|111.52|109.12|111.52|109.12|111.2|108.8|0
1654214140000|2022-06-02 23:55:40|111.44|109.04|111.36|108.96|111.44|109.04|111.36|108.96|0
1654214150000|2022-06-02 23:55:50|111.28|108.88|111.36|108.96|111.36|108.96|111.28|108.88|0
1654214160000|2022-06-02 23:56:00|111.52|109.12|111.36|108.96|111.52|109.12|111.36|108.96|0
1654214170000|2022-06-02 23:56:10|111.52|109.12|111.68|109.28|111.68|109.28|111.52|109.12|0
1654214180000|2022-06-02 23:56:20|111.52|109.12|111.44|109.04|111.52|109.12|111.44|109.04|0
1654214190000|2022-06-02 23:56:30|111.36|108.96|111.36|108.96|111.6|109.2|111.36|108.96|0
1654214200000|2022-06-02 23:56:40|111.52|109.12|111.68|109.28|111.68|109.28|111.52|109.12|0
1654214220000|2022-06-02 23:57:00|111.84|109.44|112.16|109.76|112.16|109.76|111.84|109.44|0
1654214230000|2022-06-02 23:57:10|112|109.6|111.84|109.44|112|109.6|111.68|109.28|0
1654214240000|2022-06-02 23:57:20|111.92|109.52|111.92|109.52|111.92|109.52|111.84|109.44|0
1654214250000|2022-06-02 23:57:30|111.84|109.44|111.84|109.44|111.84|109.44|111.84|109.44|0
1654214260000|2022-06-02 23:57:40|111.76|109.36|111.68|109.28|111.84|109.44|111.68|109.28|0
1654214270000|2022-06-02 23:57:50|111.52|109.12|111.52|109.12|111.52|109.12|111.52|109.12|0
1654214280000|2022-06-02 23:58:00|111.68|109.28|111.6|109.2|111.68|109.28|111.6|109.2|0
1654214290000|2022-06-02 23:58:10|111.52|109.12|111.52|109.12|111.52|109.12|111.52|109.12|0
1654214300000|2022-06-02 23:58:20|111.36|108.96|111.36|108.96|111.36|108.96|111.36|108.96|0
1654214310000|2022-06-02 23:58:30|111.28|108.88|111.2|108.8|111.28|108.88|111.2|108.8|0
1654214320000|2022-06-02 23:58:40|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1654214330000|2022-06-02 23:58:50|111.44|109.04|111.6|109.2|111.6|109.2|111.35|108.95|0
1654214340000|2022-06-02 23:59:00|111.67|109.27|111.67|109.27|111.67|109.27|111.6|109.2|0
1654214350000|2022-06-02 23:59:10|111.83|109.43|111.83|109.43|111.92|109.52|111.83|109.43|0
1654214360000|2022-06-02 23:59:20|111.67|109.27|111.99|109.59|112.15|109.75|111.67|109.27|0
1654214370000|2022-06-02 23:59:30|111.83|109.43|111.83|109.43|111.83|109.43|111.83|109.43|0
1654214400000|2022-06-03 00:00:00|111.99|109.59|112.63|110.23|112.63|110.23|111.99|109.59|0
1654214410000|2022-06-03 00:00:10|112.31|109.91|111.99|109.59|112.31|109.91|111.99|109.59|0
1654214420000|2022-06-03 00:00:20|112.24|109.84|111.99|109.59|112.24|109.84|111.83|109.43|0
1654214430000|2022-06-03 00:00:30|111.83|109.43|111.99|109.59|111.99|109.59|111.83|109.43|0
1654214440000|2022-06-03 00:00:40|112.15|109.75|112.23|109.83|112.31|109.91|112.15|109.75|0
1654214450000|2022-06-03 00:00:50|112.31|109.91|112.47|110.07|112.47|110.07|112.31|109.91|0
1654214460000|2022-06-03 00:01:00|112.63|110.23|112.79|110.39|112.79|110.39|112.63|110.23|0
1654214470000|2022-06-03 00:01:10|112.88|110.48|112.63|110.23|112.88|110.48|112.63|110.23|0
1654214480000|2022-06-03 00:01:20|112.47|110.07|112.47|110.07|112.63|110.23|112.47|110.07|0
1654214490000|2022-06-03 00:01:30|112.63|110.23|112.55|110.15|112.63|110.23|112.55|110.15|0
1654214500000|2022-06-03 00:01:40|112.15|109.75|111.99|109.59|112.15|109.75|111.99|109.59|0
1654214510000|2022-06-03 00:01:50|112.07|109.67|112.47|110.07|112.47|110.07|112.07|109.67|0
1654214520000|2022-06-03 00:02:00|112.63|110.23|112.71|110.31|112.79|110.39|112.47|110.07|0
1654214530000|2022-06-03 00:02:10|112.79|110.39|113.27|110.87|113.27|110.87|112.79|110.39|0
1654214540000|2022-06-03 00:02:20|113.11|110.71|113.04|110.64|113.11|110.71|112.95|110.55|0
1654214550000|2022-06-03 00:02:30|113.11|110.71|113.04|110.64|113.11|110.71|113.04|110.64|0
1654214560000|2022-06-03 00:02:40|113.27|110.87|113.43|111.03|113.43|111.03|113.27|110.87|0
1654214570000|2022-06-03 00:02:50|113.6|111.2|113.27|110.87|113.6|111.2|113.27|110.87|0
1654214580000|2022-06-03 00:03:00|113.43|111.03|113.27|110.87|113.43|111.03|113.27|110.87|0
1654214590000|2022-06-03 00:03:10|113.2|110.8|113.36|110.96|113.43|111.03|113.2|110.8|0
1654214600000|2022-06-03 00:03:20|113.43|111.03|112.95|110.55|113.43|111.03|112.95|110.55|0
1654214610000|2022-06-03 00:03:30|112.79|110.39|112.79|110.39|112.87|110.47|112.79|110.39|0
1654214620000|2022-06-03 00:03:40|112.71|110.31|112.95|110.55|112.95|110.55|112.71|110.31|0
1654214630000|2022-06-03 00:03:50|113.11|110.71|112.79|110.39|113.11|110.71|112.79|110.39|0
1654214640000|2022-06-03 00:04:00|112.87|110.47|112.79|110.39|112.95|110.55|112.79|110.39|0
1654214650000|2022-06-03 00:04:10|112.95|110.55|112.95|110.55|112.95|110.55|112.95|110.55|0
1654214660000|2022-06-03 00:04:20|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1654214670000|2022-06-03 00:04:30|112.63|110.23|112.63|110.23|112.71|110.31|112.63|110.23|0
1654214680000|2022-06-03 00:04:40|112.31|109.91|112.47|110.07|112.47|110.07|112.31|109.91|0
1654214690000|2022-06-03 00:04:50|112.63|110.23|112.47|110.07|112.63|110.23|112.47|110.07|0
1654214700000|2022-06-03 00:05:00|112.63|110.23|112.14|109.74|112.63|110.23|112.14|109.74|0
1654214710000|2022-06-03 00:05:10|111.98|109.58|112.14|109.74|112.14|109.74|111.98|109.58|0
1654214720000|2022-06-03 00:05:20|111.98|109.58|111.98|109.58|111.98|109.58|111.98|109.58|0
1654214730000|2022-06-03 00:05:30|112.14|109.74|112.3|109.9|112.3|109.9|112.14|109.74|0
1654214740000|2022-06-03 00:05:40|112.14|109.74|112.14|109.74|112.14|109.74|112.14|109.74|0
1654214750000|2022-06-03 00:05:50|112.23|109.83|112.14|109.74|112.23|109.83|112.07|109.67|0
1654214760000|2022-06-03 00:06:00|111.98|109.58|111.82|109.42|111.98|109.58|111.82|109.42|0
1654214770000|2022-06-03 00:06:10|111.98|109.58|111.91|109.51|111.98|109.58|111.91|109.51|0
1654214780000|2022-06-03 00:06:20|112.07|109.67|112.07|109.67|112.07|109.67|111.98|109.58|0
1654214790000|2022-06-03 00:06:30|112.14|109.74|112.07|109.67|112.23|109.83|112.07|109.67|0
1654214800000|2022-06-03 00:06:40|111.98|109.58|111.98|109.58|111.98|109.58|111.98|109.58|0
1654214810000|2022-06-03 00:06:50|112.14|109.74|112.14|109.74|112.14|109.74|112.14|109.74|0
1654214820000|2022-06-03 00:07:00|112.06|109.66|112.06|109.66|112.06|109.66|112.06|109.66|0
1654214830000|2022-06-03 00:07:10|111.98|109.58|111.82|109.42|111.98|109.58|111.82|109.42|0
1654214840000|2022-06-03 00:07:20|111.9|109.5|111.82|109.42|111.9|109.5|111.82|109.42|0
1654214850000|2022-06-03 00:07:30|111.66|109.26|111.5|109.1|111.66|109.26|111.5|109.1|0
1654214860000|2022-06-03 00:07:40|111.82|109.42|111.82|109.42|111.82|109.42|111.82|109.42|0
1654214870000|2022-06-03 00:07:50|111.66|109.26|111.74|109.34|111.74|109.34|111.66|109.26|0
1654214880000|2022-06-03 00:08:00|111.66|109.26|111.66|109.26|111.66|109.26|111.66|109.26|0
1654214900000|2022-06-03 00:08:20|111.5|109.1|111.34|108.94|111.5|109.1|111.26|108.86|0
1654214910000|2022-06-03 00:08:30|111.42|109.02|111.5|109.1|111.5|109.1|111.42|109.02|0
1654214920000|2022-06-03 00:08:40|111.34|108.94|111.18|108.78|111.34|108.94|111.18|108.78|0
1654214930000|2022-06-03 00:08:50|111.34|108.94|111.18|108.78|111.34|108.94|111.18|108.78|0
1654214940000|2022-06-03 00:09:00|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1654214950000|2022-06-03 00:09:10|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1654214960000|2022-06-03 00:09:20|111.18|108.78|111.18|108.78|111.18|108.78|111.18|108.78|0
1654214970000|2022-06-03 00:09:30|111.02|108.62|111.34|108.94|111.34|108.94|111.02|108.62|0
1654214980000|2022-06-03 00:09:40|111.26|108.86|111.18|108.78|111.26|108.86|111.18|108.78|0
1654214990000|2022-06-03 00:09:50|111.34|108.94|111.5|109.1|111.5|109.1|111.34|108.94|0
1654215000000|2022-06-03 00:10:00|111.34|108.94|111.34|108.94|111.34|108.94|111.18|108.78|0
1654215010000|2022-06-03 00:10:10|111.18|108.78|111.18|108.78|111.18|108.78|111.1|108.7|0
1654215020000|2022-06-03 00:10:20|111.02|108.62|111.18|108.78|111.18|108.78|111.02|108.62|0
1654215030000|2022-06-03 00:10:30|111.34|108.94|111.66|109.26|111.66|109.26|111.34|108.94|0
1654215040000|2022-06-03 00:10:40|111.82|109.42|111.66|109.26|111.82|109.42|111.66|109.26|0
1654215050000|2022-06-03 00:10:50|111.5|109.1|111.81|109.41|111.81|109.41|111.5|109.1|0
1654215070000|2022-06-03 00:11:10|111.9|109.5|112.46|110.06|112.46|110.06|111.9|109.5|0
1654215080000|2022-06-03 00:11:20|112.38|109.98|112.13|109.73|112.38|109.98|112.06|109.66|0
1654215090000|2022-06-03 00:11:30|111.97|109.57|112.29|109.89|112.29|109.89|111.97|109.57|0
1654215110000|2022-06-03 00:11:50|112.45|110.05|112.45|110.05|112.45|110.05|112.45|110.05|0
1654215120000|2022-06-03 00:12:00|112.29|109.89|112.61|110.21|112.62|110.22|112.29|109.89|0
1654215130000|2022-06-03 00:12:10|112.54|110.14|111.81|109.41|112.54|110.14|111.81|109.41|0
1654215140000|2022-06-03 00:12:20|111.97|109.57|111.81|109.41|111.97|109.57|111.81|109.41|0
1654215150000|2022-06-03 00:12:30|111.97|109.57|111.49|109.09|111.97|109.57|111.49|109.09|0
1654215160000|2022-06-03 00:12:40|111.33|108.93|111.17|108.77|111.33|108.93|111.17|108.77|0
1654215170000|2022-06-03 00:12:50|111.33|108.93|111.49|109.09|111.49|109.09|111.33|108.93|0
1654215180000|2022-06-03 00:13:00|111.42|109.02|111.49|109.09|111.49|109.09|111.42|109.02|0
1654215190000|2022-06-03 00:13:10|111.65|109.25|111.33|108.93|111.65|109.25|111.33|108.93|0
1654215200000|2022-06-03 00:13:20|111.25|108.85|111.49|109.09|111.49|109.09|111.25|108.85|0
1654215210000|2022-06-03 00:13:30|111.33|108.93|111.17|108.77|111.33|108.93|111.17|108.77|0
1654215220000|2022-06-03 00:13:40|111.01|108.61|111.17|108.77|111.17|108.77|111.01|108.61|0
1654215230000|2022-06-03 00:13:50|111.33|108.93|111.49|109.09|111.49|109.09|111.33|108.93|0
1654215240000|2022-06-03 00:14:00|111.33|108.93|111.33|108.93|111.33|108.93|111.33|108.93|0
1654215250000|2022-06-03 00:14:10|111.25|108.85|111.33|108.93|111.33|108.93|111.17|108.77|0
1654215260000|2022-06-03 00:14:20|111.49|109.09|111.49|109.09|111.49|109.09|111.49|109.09|0
1654215270000|2022-06-03 00:14:30|111.33|108.93|111.33|108.93|111.41|109.01|111.33|108.93|0
1654215280000|2022-06-03 00:14:40|111.41|109.01|111.81|109.41|111.81|109.41|111.41|109.01|0
1654215290000|2022-06-03 00:14:50|111.89|109.49|111.97|109.57|111.97|109.57|111.89|109.49|0
1654215300000|2022-06-03 00:15:00|111.81|109.41|111.73|109.33|111.81|109.41|111.65|109.25|0
1654215310000|2022-06-03 00:15:10|111.97|109.57|111.97|109.57|111.97|109.57|111.97|109.57|0
1654215320000|2022-06-03 00:15:20|112.13|109.73|112.61|110.21|112.61|110.21|112.13|109.73|0
1654215330000|2022-06-03 00:15:30|112.77|110.37|112.77|110.37|112.77|110.37|112.77|110.37|0
1654215340000|2022-06-03 00:15:40|112.61|110.21|112.61|110.21|112.69|110.29|112.61|110.21|0
1654215350000|2022-06-03 00:15:50|112.77|110.37|112.69|110.29|112.77|110.37|112.69|110.29|0
1654215360000|2022-06-03 00:16:00|112.77|110.37|112.61|110.21|112.77|110.37|112.45|110.05|0
1654215370000|2022-06-03 00:16:10|112.77|110.37|112.77|110.37|112.77|110.37|112.77|110.37|0
1654215380000|2022-06-03 00:16:20|112.93|110.53|113.09|110.69|113.09|110.69|112.93|110.53|0
1654215390000|2022-06-03 00:16:30|112.93|110.53|113.09|110.69|113.09|110.69|112.93|110.53|0
1654215410000|2022-06-03 00:16:50|113.25|110.85|113.09|110.69|113.25|110.85|113.09|110.69|0
1654215420000|2022-06-03 00:17:00|113.25|110.85|113.25|110.85|113.25|110.85|113.25|110.85|0
1654215430000|2022-06-03 00:17:10|113.17|110.77|113.09|110.69|113.17|110.77|113.09|110.69|0
1654215440000|2022-06-03 00:17:20|113.25|110.85|113.25|110.85|113.25|110.85|113.09|110.69|0
1654215450000|2022-06-03 00:17:30|113.09|110.69|112.93|110.53|113.09|110.69|112.93|110.53|0
1654215460000|2022-06-03 00:17:40|113.09|110.69|113.09|110.69|113.09|110.69|113.09|110.69|0
1654215480000|2022-06-03 00:18:00|112.93|110.53|112.93|110.53|112.93|110.53|112.93|110.53|0
1654215490000|2022-06-03 00:18:10|113.09|110.69|113.09|110.69|113.09|110.69|113.09|110.69|0
1654215510000|2022-06-03 00:18:30|113.17|110.77|113.25|110.85|113.41|111.01|113.17|110.77|0
1654215520000|2022-06-03 00:18:40|113.41|111.01|113.41|111.01|113.41|111.01|113.41|111.01|0
1654215540000|2022-06-03 00:19:00|113.57|111.17|113.25|110.85|113.57|111.17|113.25|110.85|0
1654215550000|2022-06-03 00:19:10|113.41|111.01|113.25|110.85|113.41|111.01|113.25|110.85|0
1654215560000|2022-06-03 00:19:20|112.93|110.53|112.93|110.53|112.93|110.53|112.93|110.53|0
1654215570000|2022-06-03 00:19:30|112.76|110.36|112.76|110.36|112.76|110.36|112.6|110.2|0
1654215580000|2022-06-03 00:19:40|112.92|110.52|112.76|110.36|112.92|110.52|112.76|110.36|0
1654215600000|2022-06-03 00:20:00|112.6|110.2|112.76|110.36|112.76|110.36|112.6|110.2|0
1654215610000|2022-06-03 00:20:10|112.6|110.2|112.28|109.88|112.6|110.2|112.12|109.72|0
1654215620000|2022-06-03 00:20:20|112.6|110.2|112.44|110.04|112.6|110.2|112.44|110.04|0
1654215630000|2022-06-03 00:20:30|112.52|110.12|112.6|110.2|112.6|110.2|112.44|110.04|0
1654215640000|2022-06-03 00:20:40|112.76|110.36|112.76|110.36|112.92|110.52|112.76|110.36|0
1654215650000|2022-06-03 00:20:50|112.85|110.45|112.92|110.52|112.92|110.52|112.85|110.45|0
1654215660000|2022-06-03 00:21:00|112.76|110.36|112.76|110.36|112.76|110.36|112.6|110.2|0
1654215670000|2022-06-03 00:21:10|112.92|110.52|113.01|110.61|113.01|110.61|112.92|110.52|0
1654215680000|2022-06-03 00:21:20|112.92|110.52|112.84|110.44|112.92|110.52|112.76|110.36|0
1654215690000|2022-06-03 00:21:30|112.76|110.36|112.76|110.36|112.76|110.36|112.76|110.36|0
1654215710000|2022-06-03 00:21:50|112.68|110.28|112.76|110.36|112.76|110.36|112.6|110.2|0
1654215720000|2022-06-03 00:22:00|112.44|110.04|112.6|110.2|112.6|110.2|112.44|110.04|0
1654215730000|2022-06-03 00:22:10|112.76|110.36|111.96|109.56|112.76|110.36|111.96|109.56|0
1654215740000|2022-06-03 00:22:20|111.8|109.4|111.8|109.4|111.96|109.56|111.8|109.4|0
1654215750000|2022-06-03 00:22:30|111.64|109.24|111.48|109.08|111.72|109.32|111.32|108.92|0
1654215760000|2022-06-03 00:22:40|111.32|108.92|111.32|108.92|111.48|109.08|111.32|108.92|0
1654215770000|2022-06-03 00:22:50|111.48|109.08|111.64|109.24|111.64|109.24|111.48|109.08|0
1654215780000|2022-06-03 00:23:00|111.56|109.16|111.64|109.24|111.64|109.24|111.56|109.16|0
1654215790000|2022-06-03 00:23:10|111.72|109.32|111.8|109.4|111.8|109.4|111.72|109.32|0
1654215800000|2022-06-03 00:23:20|111.64|109.24|111.64|109.24|111.8|109.4|111.64|109.24|0
1654215810000|2022-06-03 00:23:30|111.63|109.23|111.4|109|111.63|109.23|111.4|109|0
1654215820000|2022-06-03 00:23:40|111.32|108.92|111.16|108.76|111.32|108.92|111|108.6|0
1654215840000|2022-06-03 00:24:00|111.15|108.75|111|108.6|111.15|108.75|111|108.6|0
1654215850000|2022-06-03 00:24:10|111.08|108.68|111.15|108.75|111.15|108.75|111|108.6|0
1654215870000|2022-06-03 00:24:30|111.31|108.91|111.31|108.91|111.31|108.91|111.31|108.91|0
1654215880000|2022-06-03 00:24:40|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1654215890000|2022-06-03 00:24:50|111.63|109.23|111.79|109.39|111.79|109.39|111.63|109.23|0
1654215900000|2022-06-03 00:25:00|111.63|109.23|111.79|109.39|111.79|109.39|111.63|109.23|0
1654215910000|2022-06-03 00:25:10|111.95|109.55|112.27|109.87|112.27|109.87|111.95|109.55|0
1654215920000|2022-06-03 00:25:20|112.52|110.12|112.59|110.19|112.75|110.35|112.52|110.12|0
1654215930000|2022-06-03 00:25:30|112.43|110.03|112.27|109.87|112.43|110.03|112.27|109.87|0
1654215940000|2022-06-03 00:25:40|112.11|109.71|112.27|109.87|112.43|110.03|112.11|109.71|0
1654215950000|2022-06-03 00:25:50|112.36|109.96|112.27|109.87|112.36|109.96|112.27|109.87|0
1654215960000|2022-06-03 00:26:00|112.43|110.03|112.43|110.03|112.52|110.12|112.43|110.03|0
1654215970000|2022-06-03 00:26:10|112.27|109.87|112.11|109.71|112.27|109.87|112.11|109.71|0
1654215980000|2022-06-03 00:26:20|111.95|109.55|111.95|109.55|112.11|109.71|111.95|109.55|0
1654215990000|2022-06-03 00:26:30|112.11|109.71|111.79|109.39|112.11|109.71|111.79|109.39|0
1654216000000|2022-06-03 00:26:40|111.63|109.23|111.79|109.39|111.79|109.39|111.63|109.23|0
1654216010000|2022-06-03 00:26:50|111.95|109.55|111.95|109.55|111.95|109.55|111.95|109.55|0
1654216020000|2022-06-03 00:27:00|111.79|109.39|111.63|109.23|111.95|109.55|111.63|109.23|0
1654216030000|2022-06-03 00:27:10|111.71|109.31|111.79|109.39|111.79|109.39|111.71|109.31|0
1654216040000|2022-06-03 00:27:20|111.87|109.47|111.63|109.23|111.87|109.47|111.63|109.23|0
1654216050000|2022-06-03 00:27:30|111.79|109.39|111.63|109.23|111.79|109.39|111.63|109.23|0
1654216060000|2022-06-03 00:27:40|111.79|109.39|111.79|109.39|111.79|109.39|111.63|109.23|0
1654216070000|2022-06-03 00:27:50|111.63|109.23|111.95|109.55|111.95|109.55|111.63|109.23|0
1654216080000|2022-06-03 00:28:00|111.79|109.39|111.63|109.23|111.79|109.39|111.63|109.23|0
1654216090000|2022-06-03 00:28:10|111.71|109.31|111.63|109.23|111.71|109.31|111.63|109.23|0
1654216100000|2022-06-03 00:28:20|111.79|109.39|111.79|109.39|111.79|109.39|111.79|109.39|0
1654216130000|2022-06-03 00:28:50|111.63|109.23|111.79|109.39|111.79|109.39|111.63|109.23|0
1654216140000|2022-06-03 00:29:00|111.95|109.55|111.95|109.55|111.95|109.55|111.95|109.55|0
1654216150000|2022-06-03 00:29:10|111.79|109.39|111.63|109.23|111.79|109.39|111.47|109.07|0
1654216160000|2022-06-03 00:29:20|111.55|109.15|111.47|109.07|111.55|109.15|111.47|109.07|0
1654216170000|2022-06-03 00:29:30|111.63|109.23|111.63|109.23|111.63|109.23|111.63|109.23|0
1654216180000|2022-06-03 00:29:40|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1654216190000|2022-06-03 00:29:50|111.62|109.22|111.46|109.06|111.62|109.22|111.46|109.06|0
1654216210000|2022-06-03 00:30:10|110.67|108.27|110.83|108.43|110.83|108.43|110.67|108.27|0
1654216220000|2022-06-03 00:30:20|110.99|108.59|110.99|108.59|111.14|108.74|110.99|108.59|0
1654216230000|2022-06-03 00:30:30|110.83|108.43|110.91|108.51|110.99|108.59|110.83|108.43|0
1654216240000|2022-06-03 00:30:40|110.98|108.58|111.23|108.83|111.23|108.83|110.98|108.58|0
1654216250000|2022-06-03 00:30:50|111.14|108.74|111.23|108.83|111.23|108.83|111.14|108.74|0
1654216260000|2022-06-03 00:31:00|110.98|108.58|110.82|108.42|110.98|108.58|110.82|108.42|0
1654216270000|2022-06-03 00:31:10|111.14|108.74|111.07|108.67|111.14|108.74|110.98|108.58|0
1654216280000|2022-06-03 00:31:20|111.14|108.74|111.14|108.74|111.3|108.9|111.14|108.74|0
1654216290000|2022-06-03 00:31:30|111.07|108.67|110.98|108.58|111.07|108.67|110.98|108.58|0
1654216300000|2022-06-03 00:31:40|110.91|108.51|110.66|108.26|110.98|108.58|110.66|108.26|0
1654216310000|2022-06-03 00:31:50|110.51|108.11|110.35|107.95|110.51|108.11|110.35|107.95|0
1654216320000|2022-06-03 00:32:00|110.51|108.11|110.5|108.1|110.51|108.11|110.35|107.95|0
1654216330000|2022-06-03 00:32:10|110.66|108.26|110.82|108.42|110.82|108.42|110.66|108.26|0
1654216350000|2022-06-03 00:32:30|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1654216360000|2022-06-03 00:32:40|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1654216370000|2022-06-03 00:32:50|111.14|108.74|110.98|108.58|111.14|108.74|110.98|108.58|0
1654216380000|2022-06-03 00:33:00|111.14|108.74|111.14|108.74|111.14|108.74|111.14|108.74|0
1654216400000|2022-06-03 00:33:20|111.46|109.06|111.46|109.06|111.78|109.38|111.46|109.06|0
1654216410000|2022-06-03 00:33:30|111.3|108.9|111.62|109.22|111.78|109.38|111.3|108.9|0
1654216420000|2022-06-03 00:33:40|111.78|109.38|111.46|109.06|111.78|109.38|111.46|109.06|0
1654216430000|2022-06-03 00:33:50|111.62|109.22|111.46|109.06|111.62|109.22|111.46|109.06|0
1654216450000|2022-06-03 00:34:10|111.62|109.22|111.62|109.22|111.78|109.38|111.62|109.22|0
1654216460000|2022-06-03 00:34:20|111.78|109.38|111.94|109.54|111.94|109.54|111.78|109.38|0
1654216470000|2022-06-03 00:34:30|111.78|109.38|111.78|109.38|111.78|109.38|111.78|109.38|0
1654216480000|2022-06-03 00:34:40|111.62|109.22|111.7|109.3|111.78|109.38|111.62|109.22|0
1654216490000|2022-06-03 00:34:50|111.46|109.06|111.78|109.38|111.78|109.38|111.46|109.06|0
1654216510000|2022-06-03 00:35:10|111.94|109.54|111.62|109.22|111.94|109.54|111.54|109.14|0
1654216520000|2022-06-03 00:35:20|111.54|109.14|111.54|109.14|111.62|109.22|111.46|109.06|0
1654216530000|2022-06-03 00:35:30|111.62|109.22|111.3|108.9|111.78|109.38|111.3|108.9|0
1654216540000|2022-06-03 00:35:40|111.38|108.98|111.62|109.22|111.62|109.22|111.38|108.98|0
1654216550000|2022-06-03 00:35:50|111.46|109.06|111.3|108.9|111.46|109.06|111.3|108.9|0
1654216560000|2022-06-03 00:36:00|111.14|108.74|111.14|108.74|111.14|108.74|111.14|108.74|0
1654216570000|2022-06-03 00:36:10|111.45|109.05|111.3|108.9|111.45|109.05|111.3|108.9|0
1654216580000|2022-06-03 00:36:20|111.45|109.05|111.61|109.21|111.61|109.21|111.45|109.05|0
1654216590000|2022-06-03 00:36:30|111.45|109.05|111.61|109.21|111.61|109.21|111.45|109.05|0
1654216600000|2022-06-03 00:36:40|111.77|109.37|111.77|109.37|111.77|109.37|111.77|109.37|0
1654216610000|2022-06-03 00:36:50|111.93|109.53|111.93|109.53|111.93|109.53|111.93|109.53|0
1654216620000|2022-06-03 00:37:00|111.77|109.37|112.09|109.69|112.09|109.69|111.77|109.37|0
1654216630000|2022-06-03 00:37:10|112.02|109.62|112.09|109.69|112.09|109.69|111.93|109.53|0
1654216640000|2022-06-03 00:37:20|112.02|109.62|112.09|109.69|112.09|109.69|111.93|109.53|0
1654216650000|2022-06-03 00:37:30|112.25|109.85|111.93|109.53|112.25|109.85|111.93|109.53|0
1654216660000|2022-06-03 00:37:40|111.77|109.37|111.77|109.37|111.93|109.53|111.77|109.37|0
1654216670000|2022-06-03 00:37:50|112.09|109.69|112.25|109.85|112.25|109.85|112.09|109.69|0
1654216680000|2022-06-03 00:38:00|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1654216690000|2022-06-03 00:38:10|112.41|110.01|112.41|110.01|112.41|110.01|112.34|109.94|0
1654216710000|2022-06-03 00:38:30|112.57|110.17|112.41|110.01|112.57|110.17|112.41|110.01|0
1654216720000|2022-06-03 00:38:40|112.57|110.17|112.57|110.17|112.57|110.17|112.57|110.17|0
1654216730000|2022-06-03 00:38:50|112.41|110.01|112.57|110.17|112.57|110.17|112.41|110.01|0
1654216760000|2022-06-03 00:39:20|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654216770000|2022-06-03 00:39:30|112.57|110.17|112.57|110.17|112.57|110.17|112.57|110.17|0
1654216780000|2022-06-03 00:39:40|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1654216800000|2022-06-03 00:40:00|112.09|109.69|112.17|109.77|112.17|109.77|112.09|109.69|0
1654216810000|2022-06-03 00:40:10|112.09|109.69|112.25|109.85|112.25|109.85|112.09|109.69|0
1654216820000|2022-06-03 00:40:20|112.17|109.77|112.09|109.69|112.17|109.77|112.09|109.69|0
1654216830000|2022-06-03 00:40:30|112.25|109.85|112.41|110.01|112.41|110.01|112.25|109.85|0
1654216840000|2022-06-03 00:40:40|112.25|109.85|112.25|109.85|112.25|109.85|112.17|109.77|0
1654216860000|2022-06-03 00:41:00|112.09|109.69|112.09|109.69|112.09|109.69|112.09|109.69|0
1654216870000|2022-06-03 00:41:10|112.33|109.93|112.41|110.01|112.41|110.01|112.33|109.93|0
1654216880000|2022-06-03 00:41:20|112.57|110.17|112.57|110.17|112.57|110.17|112.57|110.17|0
1654216900000|2022-06-03 00:41:40|112.49|110.09|112.41|110.01|112.49|110.09|112.41|110.01|0
1654216910000|2022-06-03 00:41:50|112.49|110.09|112.41|110.01|112.49|110.09|112.41|110.01|0
1654216930000|2022-06-03 00:42:10|112.33|109.93|112.41|110.01|112.41|110.01|112.33|109.93|0
1654216950000|2022-06-03 00:42:30|112.57|110.17|112.73|110.33|112.73|110.33|112.57|110.17|0
1654216960000|2022-06-03 00:42:40|112.57|110.17|112.41|110.01|112.57|110.17|112.41|110.01|0
1654216970000|2022-06-03 00:42:50|112.25|109.85|112.24|109.84|112.25|109.85|112.24|109.84|0
1654216980000|2022-06-03 00:43:00|112.41|110.01|112.49|110.09|112.49|110.09|112.41|110.01|0
1654216990000|2022-06-03 00:43:10|112.41|110.01|112.24|109.84|112.41|110.01|112.24|109.84|0
1654217000000|2022-06-03 00:43:20|112.4|110|112.49|110.09|112.57|110.17|112.4|110|0
1654217010000|2022-06-03 00:43:30|112.57|110.17|112.4|110|112.57|110.17|112.4|110|0
1654217020000|2022-06-03 00:43:40|112.57|110.17|112.4|110|112.57|110.17|112.4|110|0
1654217030000|2022-06-03 00:43:50|112.24|109.84|112.4|110|112.4|110|112.24|109.84|0
1654217040000|2022-06-03 00:44:00|112.49|110.09|112.4|110|112.49|110.09|112.4|110|0
1654217060000|2022-06-03 00:44:20|112.49|110.09|112.56|110.16|112.56|110.16|112.49|110.09|0
1654217070000|2022-06-03 00:44:30|112.49|110.09|112.72|110.32|112.72|110.32|112.49|110.09|0
1654217080000|2022-06-03 00:44:40|112.56|110.16|112.72|110.32|112.72|110.32|112.56|110.16|0
1654217090000|2022-06-03 00:44:50|112.88|110.48|112.88|110.48|113.21|110.81|112.88|110.48|0
1654217110000|2022-06-03 00:45:10|113.05|110.65|113.21|110.81|113.21|110.81|112.97|110.57|0
1654217120000|2022-06-03 00:45:20|113.13|110.73|113.05|110.65|113.13|110.73|113.05|110.65|0
1654217130000|2022-06-03 00:45:30|113.21|110.81|113.21|110.81|113.21|110.81|113.05|110.65|0
1654217140000|2022-06-03 00:45:40|112.88|110.48|113.04|110.64|113.04|110.64|112.88|110.48|0
1654217150000|2022-06-03 00:45:50|113.21|110.81|113.37|110.97|113.37|110.97|113.21|110.81|0
1654217160000|2022-06-03 00:46:00|113.53|111.13|113.37|110.97|113.53|111.13|113.37|110.97|0
1654217170000|2022-06-03 00:46:10|113.29|110.89|113.37|110.97|113.37|110.97|113.29|110.89|0
1654217180000|2022-06-03 00:46:20|113.53|111.13|113.53|111.13|113.53|111.13|113.53|111.13|0
1654217190000|2022-06-03 00:46:30|113.69|111.29|114.17|111.77|114.17|111.77|113.69|111.29|0
1654217200000|2022-06-03 00:46:40|114.01|111.61|114.34|111.94|114.34|111.94|113.85|111.45|0
1654217210000|2022-06-03 00:46:50|114.17|111.77|114.17|111.77|114.17|111.77|114.17|111.77|0
1654217220000|2022-06-03 00:47:00|114.66|112.26|114.82|112.42|114.82|112.42|114.66|112.26|0
1654217230000|2022-06-03 00:47:10|114.91|112.51|114.5|112.1|114.91|112.51|114.5|112.1|0
1654217240000|2022-06-03 00:47:20|114.34|111.94|114.34|111.94|114.5|112.1|114.34|111.94|0
1654217250000|2022-06-03 00:47:30|114.17|111.77|114.34|111.94|114.34|111.94|114.17|111.77|0
1654217260000|2022-06-03 00:47:40|114.17|111.77|114.17|111.77|114.17|111.77|114.17|111.77|0
1654217280000|2022-06-03 00:48:00|114.09|111.69|114.17|111.77|114.17|111.77|114.09|111.69|0
1654217290000|2022-06-03 00:48:10|113.85|111.45|114.01|111.61|114.01|111.61|113.85|111.45|0
1654217300000|2022-06-03 00:48:20|113.93|111.53|113.85|111.45|114.01|111.61|113.85|111.45|0
1654217320000|2022-06-03 00:48:40|113.93|111.53|113.93|111.53|113.93|111.53|113.93|111.53|0
1654217330000|2022-06-03 00:48:50|114.01|111.61|113.93|111.53|114.01|111.61|113.85|111.45|0
1654217340000|2022-06-03 00:49:00|113.85|111.45|114.17|111.77|114.17|111.77|113.85|111.45|0
1654217350000|2022-06-03 00:49:10|114.01|111.61|114.01|111.61|114.01|111.61|114.01|111.61|0
1654217360000|2022-06-03 00:49:20|113.93|111.53|114.01|111.61|114.01|111.61|113.93|111.53|0
1654217370000|2022-06-03 00:49:30|114.09|111.69|114.01|111.61|114.09|111.69|114.01|111.61|0
1654217380000|2022-06-03 00:49:40|113.93|111.53|113.85|111.45|114.01|111.61|113.85|111.45|0
1654217400000|2022-06-03 00:50:00|113.68|111.28|113.68|111.28|113.68|111.28|113.68|111.28|0
1654217410000|2022-06-03 00:50:10|113.52|111.12|113.68|111.28|113.68|111.28|113.52|111.12|0
1654217420000|2022-06-03 00:50:20|113.84|111.44|113.84|111.44|113.84|111.44|113.77|111.37|0
1654217430000|2022-06-03 00:50:30|113.68|111.28|113.68|111.28|113.68|111.28|113.68|111.28|0
1654217450000|2022-06-03 00:50:50|113.52|111.12|113.52|111.12|113.52|111.12|113.52|111.12|0
1654217470000|2022-06-03 00:51:10|113.84|111.44|113.68|111.28|113.84|111.44|113.68|111.28|0
1654217480000|2022-06-03 00:51:20|113.84|111.44|114|111.6|114|111.6|113.84|111.44|0
1654217490000|2022-06-03 00:51:30|113.93|111.53|114.09|111.69|114.17|111.77|113.93|111.53|0
1654217500000|2022-06-03 00:51:40|113.84|111.44|114|111.6|114|111.6|113.84|111.44|0
1654217510000|2022-06-03 00:51:50|114.17|111.77|114.09|111.69|114.17|111.77|114|111.6|0
1654217520000|2022-06-03 00:52:00|114.17|111.77|114|111.6|114.17|111.77|114|111.6|0
1654217530000|2022-06-03 00:52:10|114.09|111.69|114.09|111.69|114.09|111.69|114.09|111.69|0
1654217540000|2022-06-03 00:52:20|114.17|111.77|114.33|111.93|114.33|111.93|114.17|111.77|0
1654217560000|2022-06-03 00:52:40|114.25|111.85|114.49|112.09|114.49|112.09|114.25|111.85|0
1654217570000|2022-06-03 00:52:50|114.65|112.25|114.81|112.41|114.81|112.41|114.65|112.25|0
1654217580000|2022-06-03 00:53:00|114.65|112.25|114.81|112.41|114.98|112.58|114.65|112.25|0
1654217600000|2022-06-03 00:53:20|114.65|112.25|114.49|112.09|114.65|112.25|114.49|112.09|0
1654217610000|2022-06-03 00:53:30|114.33|111.93|114.33|111.93|114.33|111.93|114.33|111.93|0
1654217620000|2022-06-03 00:53:40|114.41|112.01|114.33|111.93|114.41|112.01|114.33|111.93|0
1654217640000|2022-06-03 00:54:00|114.32|111.92|114.25|111.85|114.32|111.92|114.16|111.76|0
1654217650000|2022-06-03 00:54:10|114.08|111.68|114|111.6|114.08|111.68|114|111.6|0
1654217660000|2022-06-03 00:54:20|114.31|111.91|114.39|111.99|114.39|111.99|114.31|111.91|0
1654217670000|2022-06-03 00:54:30|114.47|112.07|114.31|111.91|114.47|112.07|114.31|111.91|0
1654217680000|2022-06-03 00:54:40|114.39|111.99|114.15|111.75|114.39|111.99|114.15|111.75|0
1654217690000|2022-06-03 00:54:50|113.99|111.59|114.23|111.83|114.23|111.83|113.99|111.59|0
1654217700000|2022-06-03 00:55:00|114.15|111.75|114.47|112.07|114.47|112.07|114.15|111.75|0
1654217710000|2022-06-03 00:55:10|114.63|112.23|114.63|112.23|114.63|112.23|114.63|112.23|0
1654217720000|2022-06-03 00:55:20|114.47|112.07|114.47|112.07|114.47|112.07|114.47|112.07|0
1654217730000|2022-06-03 00:55:30|114.31|111.91|114.31|111.91|114.55|112.15|114.31|111.91|0
1654217740000|2022-06-03 00:55:40|114.39|111.99|114.47|112.07|114.47|112.07|114.39|111.99|0
1654217750000|2022-06-03 00:55:50|114.55|112.15|114.63|112.23|114.63|112.23|114.55|112.15|0
1654217760000|2022-06-03 00:56:00|114.72|112.32|114.63|112.23|114.79|112.39|114.63|112.23|0
1654217770000|2022-06-03 00:56:10|114.79|112.39|114.79|112.39|114.79|112.39|114.79|112.39|0
1654217790000|2022-06-03 00:56:30|114.88|112.48|114.95|112.55|114.95|112.55|114.88|112.48|0
1654217800000|2022-06-03 00:56:40|114.79|112.39|115.12|112.72|115.12|112.72|114.79|112.39|0
1654217810000|2022-06-03 00:56:50|115.04|112.64|114.95|112.55|115.04|112.64|114.95|112.55|0
1654217820000|2022-06-03 00:57:00|115.04|112.64|115.28|112.88|115.28|112.88|115.04|112.64|0
1654217830000|2022-06-03 00:57:10|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1654217840000|2022-06-03 00:57:20|114.95|112.55|114.95|112.55|114.95|112.55|114.95|112.55|0
1654217850000|2022-06-03 00:57:30|114.79|112.39|114.79|112.39|114.79|112.39|114.79|112.39|0
1654217860000|2022-06-03 00:57:40|114.71|112.31|114.71|112.31|114.71|112.31|114.71|112.31|0
1654217870000|2022-06-03 00:57:50|114.87|112.47|115.11|112.71|115.11|112.71|114.87|112.47|0
1654217890000|2022-06-03 00:58:10|114.95|112.55|115.11|112.71|115.11|112.71|114.95|112.55|0
1654217900000|2022-06-03 00:58:20|115.28|112.88|115.44|113.04|115.44|113.04|115.28|112.88|0
1654217910000|2022-06-03 00:58:30|115.6|113.2|116.25|113.85|116.25|113.85|115.6|113.2|0
1654217920000|2022-06-03 00:58:40|116.09|113.69|115.93|113.53|116.09|113.69|115.76|113.36|0
1654217930000|2022-06-03 00:58:50|115.76|113.36|115.6|113.2|115.93|113.53|115.6|113.2|0
1654217940000|2022-06-03 00:59:00|115.76|113.36|115.69|113.29|115.76|113.36|115.6|113.2|0
1654217950000|2022-06-03 00:59:10|115.6|113.2|115.6|113.2|115.6|113.2|115.6|113.2|0
1654217960000|2022-06-03 00:59:20|115.76|113.36|115.6|113.2|115.76|113.36|115.6|113.2|0
1654217970000|2022-06-03 00:59:30|115.76|113.36|115.76|113.36|115.93|113.53|115.76|113.36|0
1654217980000|2022-06-03 00:59:40|115.85|113.45|115.93|113.53|116.09|113.69|115.85|113.45|0
1654217990000|2022-06-03 00:59:50|116.09|113.69|116.25|113.85|116.25|113.85|116.09|113.69|0
1654218000000|2022-06-03 01:00:00|116.09|113.69|116.25|113.85|116.25|113.85|116.09|113.69|0
1654218020000|2022-06-03 01:00:20|116.41|114.01|116.09|113.69|116.41|114.01|116.09|113.69|0
1654218030000|2022-06-03 01:00:30|116.25|113.85|116.25|113.85|116.25|113.85|116.25|113.85|0
1654218040000|2022-06-03 01:00:40|116.09|113.69|115.44|113.04|116.09|113.69|115.44|113.04|0
1654218050000|2022-06-03 01:00:50|115.52|113.12|115.6|113.2|115.76|113.36|115.52|113.12|0
1654218060000|2022-06-03 01:01:00|115.76|113.36|115.76|113.36|115.76|113.36|115.6|113.2|0
1654218070000|2022-06-03 01:01:10|115.6|113.2|115.6|113.2|115.76|113.36|115.6|113.2|0
1654218080000|2022-06-03 01:01:20|115.76|113.36|115.76|113.36|115.76|113.36|115.76|113.36|0
1654218090000|2022-06-03 01:01:30|115.92|113.52|115.92|113.52|115.92|113.52|115.76|113.36|0
1654218100000|2022-06-03 01:01:40|116.09|113.69|115.92|113.52|116.09|113.69|115.92|113.52|0
1654218110000|2022-06-03 01:01:50|115.76|113.36|115.6|113.2|115.76|113.36|115.6|113.2|0
1654218120000|2022-06-03 01:02:00|115.76|113.36|115.6|113.2|115.76|113.36|115.6|113.2|0
1654218130000|2022-06-03 01:02:10|115.43|113.03|115.27|112.87|115.52|113.12|115.27|112.87|0
1654218140000|2022-06-03 01:02:20|115.35|112.95|115.6|113.2|115.6|113.2|115.35|112.95|0
1654218150000|2022-06-03 01:02:30|115.59|113.19|115.59|113.19|115.59|113.19|115.59|113.19|0
1654218160000|2022-06-03 01:02:40|115.68|113.28|115.76|113.36|115.76|113.36|115.68|113.28|0
1654218180000|2022-06-03 01:03:00|115.59|113.19|115.59|113.19|115.59|113.19|115.52|113.12|0
1654218190000|2022-06-03 01:03:10|115.43|113.03|115.35|112.95|115.43|113.03|115.27|112.87|0
1654218200000|2022-06-03 01:03:20|115.43|113.03|115.76|113.36|115.76|113.36|115.43|113.03|0
1654218210000|2022-06-03 01:03:30|115.59|113.19|115.59|113.19|115.59|113.19|115.59|113.19|0
1654218220000|2022-06-03 01:03:40|115.76|113.36|115.76|113.36|115.84|113.44|115.76|113.36|0
1654218230000|2022-06-03 01:03:50|115.84|113.44|115.59|113.19|115.84|113.44|115.59|113.19|0
1654218240000|2022-06-03 01:04:00|115.43|113.03|115.59|113.19|115.59|113.19|115.43|113.03|0
1654218250000|2022-06-03 01:04:10|115.43|113.03|115.59|113.19|115.59|113.19|115.43|113.03|0
1654218260000|2022-06-03 01:04:20|115.51|113.11|115.59|113.19|115.59|113.19|115.51|113.11|0
1654218270000|2022-06-03 01:04:30|115.68|113.28|115.59|113.19|115.68|113.28|115.59|113.19|0
1654218280000|2022-06-03 01:04:40|115.75|113.35|115.43|113.03|115.75|113.35|115.43|113.03|0
1654218290000|2022-06-03 01:04:50|115.27|112.87|115.27|112.87|115.27|112.87|115.27|112.87|0
1654218300000|2022-06-03 01:05:00|115.43|113.03|115.43|113.03|115.43|113.03|115.27|112.87|0
1654218310000|2022-06-03 01:05:10|115.59|113.19|115.75|113.35|115.75|113.35|115.59|113.19|0
1654218320000|2022-06-03 01:05:20|115.92|113.52|116.24|113.84|116.24|113.84|115.92|113.52|0
1654218330000|2022-06-03 01:05:30|116.41|114.01|115.43|113.03|116.41|114.01|115.43|113.03|0
1654218340000|2022-06-03 01:05:40|115.59|113.19|115.1|112.7|115.59|113.19|115.1|112.7|0
1654218350000|2022-06-03 01:05:50|114.94|112.54|115.02|112.62|115.02|112.62|114.94|112.54|0
1654218360000|2022-06-03 01:06:00|114.94|112.54|115.1|112.7|115.1|112.7|114.94|112.54|0
1654218370000|2022-06-03 01:06:10|114.94|112.54|114.61|112.21|114.94|112.54|114.61|112.21|0
1654218380000|2022-06-03 01:06:20|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654218390000|2022-06-03 01:06:30|114.61|112.21|114.45|112.05|114.61|112.21|114.45|112.05|0
1654218410000|2022-06-03 01:06:50|114.61|112.21|114.61|112.21|114.61|112.21|114.61|112.21|0
1654218420000|2022-06-03 01:07:00|114.78|112.38|114.61|112.21|114.78|112.38|114.61|112.21|0
1654218440000|2022-06-03 01:07:20|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654218450000|2022-06-03 01:07:30|114.29|111.89|114.45|112.05|114.45|112.05|114.29|111.89|0
1654218480000|2022-06-03 01:08:00|114.53|112.13|114.61|112.21|114.61|112.21|114.53|112.13|0
1654218510000|2022-06-03 01:08:30|114.7|112.3|114.45|112.05|114.94|112.54|114.45|112.05|0
1654218520000|2022-06-03 01:08:40|114.61|112.21|114.61|112.21|114.61|112.21|114.61|112.21|0
1654218530000|2022-06-03 01:08:50|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1654218540000|2022-06-03 01:09:00|114.29|111.89|114.45|112.05|114.45|112.05|114.29|111.89|0
1654218550000|2022-06-03 01:09:10|114.61|112.21|114.77|112.37|114.77|112.37|114.61|112.21|0
1654218560000|2022-06-03 01:09:20|114.93|112.53|114.93|112.53|114.93|112.53|114.93|112.53|0
1654218570000|2022-06-03 01:09:30|115.02|112.62|115.1|112.7|115.1|112.7|114.93|112.53|0
1654218580000|2022-06-03 01:09:40|115.02|112.62|115.1|112.7|115.1|112.7|115.02|112.62|0
1654218590000|2022-06-03 01:09:50|115.26|112.86|115.34|112.94|115.34|112.94|115.26|112.86|0
1654218600000|2022-06-03 01:10:00|115.42|113.02|115.1|112.7|115.42|113.02|115.1|112.7|0
1654218610000|2022-06-03 01:10:10|115.42|113.02|115.42|113.02|115.42|113.02|115.26|112.86|0
1654218620000|2022-06-03 01:10:20|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1654218630000|2022-06-03 01:10:30|115.75|113.35|115.75|113.35|115.75|113.35|115.75|113.35|0
1654218640000|2022-06-03 01:10:40|115.83|113.43|115.91|113.51|115.91|113.51|115.75|113.35|0
1654218650000|2022-06-03 01:10:50|115.75|113.35|115.58|113.18|115.75|113.35|115.58|113.18|0
1654218660000|2022-06-03 01:11:00|115.42|113.02|115.58|113.18|115.58|113.18|115.42|113.02|0
1654218670000|2022-06-03 01:11:10|115.74|113.34|115.58|113.18|115.74|113.34|115.58|113.18|0
1654218680000|2022-06-03 01:11:20|115.74|113.34|115.74|113.34|115.74|113.34|115.74|113.34|0
1654218690000|2022-06-03 01:11:30|115.67|113.27|115.74|113.34|115.74|113.34|115.67|113.27|0
1654218700000|2022-06-03 01:11:40|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1654218720000|2022-06-03 01:12:00|115.66|113.26|115.58|113.18|115.66|113.26|115.58|113.18|0
1654218730000|2022-06-03 01:12:10|115.74|113.34|115.58|113.18|115.74|113.34|115.58|113.18|0
1654218740000|2022-06-03 01:12:20|115.42|113.02|115.42|113.02|115.42|113.02|115.42|113.02|0
1654218750000|2022-06-03 01:12:30|115.34|112.94|115.09|112.69|115.34|112.94|115.09|112.69|0
1654218760000|2022-06-03 01:12:40|114.93|112.53|114.93|112.53|114.93|112.53|114.77|112.37|0
1654218770000|2022-06-03 01:12:50|115.09|112.69|115.18|112.78|115.18|112.78|115.01|112.61|0
1654218780000|2022-06-03 01:13:00|115.01|112.61|114.85|112.45|115.09|112.69|114.77|112.37|0
1654218790000|2022-06-03 01:13:10|114.77|112.37|114.44|112.04|114.77|112.37|114.44|112.04|0
1654218800000|2022-06-03 01:13:20|114.6|112.2|114.44|112.04|114.6|112.2|114.44|112.04|0
1654218810000|2022-06-03 01:13:30|114.28|111.88|114.44|112.04|114.44|112.04|114.28|111.88|0
1654218820000|2022-06-03 01:13:40|114.6|112.2|114.6|112.2|114.6|112.2|114.6|112.2|0
1654218830000|2022-06-03 01:13:50|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1654218840000|2022-06-03 01:14:00|114.6|112.2|114.28|111.88|114.6|112.2|114.28|111.88|0
1654218870000|2022-06-03 01:14:30|114.44|112.04|114.36|111.96|114.44|112.04|114.28|111.88|0
1654218880000|2022-06-03 01:14:40|114.6|112.2|114.76|112.36|114.76|112.36|114.6|112.2|0
1654218900000|2022-06-03 01:15:00|114.85|112.45|114.85|112.45|114.85|112.45|114.76|112.36|0
1654218910000|2022-06-03 01:15:10|114.93|112.53|114.6|112.2|114.93|112.53|114.6|112.2|0
1654218920000|2022-06-03 01:15:20|114.52|112.12|114.44|112.04|114.52|112.12|114.44|112.04|0
1654218940000|2022-06-03 01:15:40|114.76|112.36|114.76|112.36|114.76|112.36|114.76|112.36|0
1654218950000|2022-06-03 01:15:50|114.92|112.52|114.92|112.52|114.92|112.52|114.76|112.36|0
1654218960000|2022-06-03 01:16:00|115.01|112.61|115.09|112.69|115.25|112.85|115.01|112.61|0
1654218970000|2022-06-03 01:16:10|114.92|112.52|114.92|112.52|114.92|112.52|114.92|112.52|0
1654218990000|2022-06-03 01:16:30|115.09|112.69|115.09|112.69|115.17|112.77|115.09|112.69|0
1654219000000|2022-06-03 01:16:40|115.08|112.68|115.01|112.61|115.08|112.68|115.01|112.61|0
1654219010000|2022-06-03 01:16:50|114.92|112.52|114.92|112.52|115.01|112.61|114.92|112.52|0
1654219020000|2022-06-03 01:17:00|114.76|112.36|114.76|112.36|114.76|112.36|114.76|112.36|0
1654219030000|2022-06-03 01:17:10|114.84|112.44|114.84|112.44|114.84|112.44|114.84|112.44|0
1654219040000|2022-06-03 01:17:20|114.92|112.52|115.08|112.68|115.08|112.68|114.92|112.52|0
1654219050000|2022-06-03 01:17:30|115.25|112.85|115.17|112.77|115.25|112.85|115.17|112.77|0
1654219060000|2022-06-03 01:17:40|115.25|112.85|115.08|112.68|115.25|112.85|115.08|112.68|0
1654219080000|2022-06-03 01:18:00|114.92|112.52|114.92|112.52|115.08|112.68|114.92|112.52|0
1654219090000|2022-06-03 01:18:10|115.08|112.68|115.08|112.68|115.08|112.68|115.08|112.68|0
1654219100000|2022-06-03 01:18:20|115.17|112.77|115.08|112.68|115.17|112.77|115.08|112.68|0
1654219110000|2022-06-03 01:18:30|114.92|112.52|114.84|112.44|114.92|112.52|114.84|112.44|0
1654219120000|2022-06-03 01:18:40|114.92|112.52|114.84|112.44|114.92|112.52|114.84|112.44|0
1654219130000|2022-06-03 01:18:50|114.76|112.36|114.76|112.36|114.76|112.36|114.76|112.36|0
1654219140000|2022-06-03 01:19:00|114.84|112.44|114.76|112.36|114.84|112.44|114.76|112.36|0
1654219150000|2022-06-03 01:19:10|114.84|112.44|114.84|112.44|114.84|112.44|114.84|112.44|0
1654219160000|2022-06-03 01:19:20|114.92|112.52|115.08|112.68|115.08|112.68|114.92|112.52|0
1654219180000|2022-06-03 01:19:40|114.92|112.52|114.92|112.52|114.92|112.52|114.92|112.52|0
1654219190000|2022-06-03 01:19:50|114.76|112.36|114.76|112.36|114.76|112.36|114.76|112.36|0
1654219200000|2022-06-03 01:20:00|114.92|112.52|114.84|112.44|114.92|112.52|114.84|112.44|0
1654219210000|2022-06-03 01:20:10|114.75|112.35|114.75|112.35|114.75|112.35|114.75|112.35|0
1654219240000|2022-06-03 01:20:40|114.92|112.52|114.84|112.44|114.92|112.52|114.84|112.44|0
1654219250000|2022-06-03 01:20:50|114.75|112.35|114.75|112.35|114.75|112.35|114.75|112.35|0
1654219270000|2022-06-03 01:21:10|114.35|111.95|114.27|111.87|114.35|111.95|114.27|111.87|0
1654219280000|2022-06-03 01:21:20|114.59|112.19|114.35|111.95|114.59|112.19|114.35|111.95|0
1654219290000|2022-06-03 01:21:30|114.43|112.03|114.43|112.03|114.43|112.03|114.43|112.03|0
1654219300000|2022-06-03 01:21:40|114.27|111.87|114.1|111.7|114.27|111.87|114.1|111.7|0
1654219310000|2022-06-03 01:21:50|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654219320000|2022-06-03 01:22:00|114.1|111.7|114.1|111.7|114.1|111.7|113.94|111.54|0
1654219340000|2022-06-03 01:22:20|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654219350000|2022-06-03 01:22:30|114.1|111.7|114.1|111.7|114.1|111.7|114.1|111.7|0
1654219380000|2022-06-03 01:23:00|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654219400000|2022-06-03 01:23:20|114.35|111.95|114.26|111.86|114.35|111.95|114.1|111.7|0
1654219430000|2022-06-03 01:23:50|114.42|112.02|114.42|112.02|114.42|112.02|114.42|112.02|0
1654219440000|2022-06-03 01:24:00|114.26|111.86|114.26|111.86|114.42|112.02|114.26|111.86|0
1654219450000|2022-06-03 01:24:10|114.35|111.95|114.42|112.02|114.42|112.02|114.35|111.95|0
1654219460000|2022-06-03 01:24:20|114.59|112.19|114.59|112.19|114.59|112.19|114.59|112.19|0
1654219470000|2022-06-03 01:24:30|114.75|112.35|114.75|112.35|114.75|112.35|114.59|112.19|0
1654219480000|2022-06-03 01:24:40|114.91|112.51|114.83|112.43|114.91|112.51|114.75|112.35|0
1654219490000|2022-06-03 01:24:50|114.91|112.51|114.91|112.51|114.91|112.51|114.91|112.51|0
1654219500000|2022-06-03 01:25:00|114.99|112.59|114.75|112.35|114.99|112.59|114.75|112.35|0
1654219510000|2022-06-03 01:25:10|114.91|112.51|114.91|112.51|114.91|112.51|114.91|112.51|0
1654219520000|2022-06-03 01:25:20|114.83|112.43|114.91|112.51|114.91|112.51|114.83|112.43|0
1654219540000|2022-06-03 01:25:40|114.75|112.35|114.75|112.35|114.75|112.35|114.75|112.35|0
1654219550000|2022-06-03 01:25:50|114.91|112.51|114.99|112.59|115.07|112.67|114.91|112.51|0
1654219560000|2022-06-03 01:26:00|115.07|112.67|115.23|112.83|115.23|112.83|115.07|112.67|0
1654219580000|2022-06-03 01:26:20|115.32|112.92|115.39|112.99|115.39|112.99|115.32|112.92|0
1654219590000|2022-06-03 01:26:30|115.23|112.83|115.32|112.92|115.32|112.92|115.23|112.83|0
1654219600000|2022-06-03 01:26:40|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1654219610000|2022-06-03 01:26:50|115.48|113.08|115.56|113.16|115.56|113.16|115.48|113.08|0
1654219620000|2022-06-03 01:27:00|115.48|113.08|115.39|112.99|115.48|113.08|115.39|112.99|0
1654219630000|2022-06-03 01:27:10|115.48|113.08|115.32|112.92|115.48|113.08|115.32|112.92|0
1654219640000|2022-06-03 01:27:20|114.91|112.51|115.23|112.83|115.23|112.83|114.91|112.51|0
1654219650000|2022-06-03 01:27:30|115.07|112.67|115.07|112.67|115.07|112.67|115.07|112.67|0
1654219660000|2022-06-03 01:27:40|115.23|112.83|115.23|112.83|115.39|112.99|115.23|112.83|0
1654219670000|2022-06-03 01:27:50|115.31|112.91|115.39|112.99|115.39|112.99|115.31|112.91|0
1654219680000|2022-06-03 01:28:00|115.23|112.83|115.23|112.83|115.23|112.83|115.15|112.75|0
1654219690000|2022-06-03 01:28:10|115.39|112.99|115.48|113.08|115.48|113.08|115.39|112.99|0
1654219700000|2022-06-03 01:28:20|115.39|112.99|115.39|112.99|115.55|113.15|115.39|112.99|0
1654219720000|2022-06-03 01:28:40|115.31|112.91|115.39|112.99|115.39|112.99|115.31|112.91|0
1654219730000|2022-06-03 01:28:50|115.23|112.83|115.07|112.67|115.23|112.83|115.07|112.67|0
1654219740000|2022-06-03 01:29:00|115.23|112.83|115.39|112.99|115.39|112.99|115.23|112.83|0
1654219750000|2022-06-03 01:29:10|115.31|112.91|115.23|112.83|115.31|112.91|115.07|112.67|0
1654219760000|2022-06-03 01:29:20|115.07|112.67|114.9|112.5|115.07|112.67|114.9|112.5|0
1654219780000|2022-06-03 01:29:40|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1654219790000|2022-06-03 01:29:50|114.9|112.5|114.99|112.59|115.06|112.66|114.9|112.5|0
1654219800000|2022-06-03 01:30:00|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1654219810000|2022-06-03 01:30:10|114.9|112.5|114.58|112.18|114.9|112.5|114.58|112.18|0
1654219820000|2022-06-03 01:30:20|114.41|112.01|114.25|111.85|114.41|112.01|114.25|111.85|0
1654219830000|2022-06-03 01:30:30|114.5|112.1|114.34|111.94|114.5|112.1|114.34|111.94|0
1654219840000|2022-06-03 01:30:40|114.25|111.85|114.25|111.85|114.25|111.85|114.25|111.85|0
1654219850000|2022-06-03 01:30:50|114.41|112.01|114.5|112.1|114.5|112.1|114.41|112.01|0
1654219860000|2022-06-03 01:31:00|114.58|112.18|114.5|112.1|114.58|112.18|114.5|112.1|0
1654219870000|2022-06-03 01:31:10|114.58|112.18|114.58|112.18|114.66|112.26|114.58|112.18|0
1654219880000|2022-06-03 01:31:20|114.57|112.17|114.57|112.17|114.57|112.17|114.57|112.17|0
1654219890000|2022-06-03 01:31:30|114.74|112.34|114.74|112.34|114.74|112.34|114.74|112.34|0
1654219900000|2022-06-03 01:31:40|114.57|112.17|114.57|112.17|114.66|112.26|114.57|112.17|0
1654219910000|2022-06-03 01:31:50|114.41|112.01|114.41|112.01|114.5|112.1|114.41|112.01|0
1654219920000|2022-06-03 01:32:00|114.57|112.17|114.74|112.34|114.74|112.34|114.57|112.17|0
1654219930000|2022-06-03 01:32:10|114.82|112.42|114.57|112.17|114.82|112.42|114.57|112.17|0
1654219950000|2022-06-03 01:32:30|114.41|112.01|114.57|112.17|114.57|112.17|114.41|112.01|0
1654219970000|2022-06-03 01:32:50|114.73|112.33|114.73|112.33|114.9|112.5|114.73|112.33|0
1654219980000|2022-06-03 01:33:00|114.41|112.01|114.41|112.01|114.41|112.01|114.41|112.01|0
1654219990000|2022-06-03 01:33:10|114.33|111.93|114.33|111.93|114.41|112.01|114.25|111.85|0
1654220000000|2022-06-03 01:33:20|114.41|112.01|114.33|111.93|114.41|112.01|114.33|111.93|0
1654220010000|2022-06-03 01:33:30|114.25|111.85|114.17|111.77|114.25|111.85|114.09|111.69|0
1654220020000|2022-06-03 01:33:40|114.25|111.85|114.25|111.85|114.25|111.85|114.25|111.85|0
1654220030000|2022-06-03 01:33:50|114.09|111.69|114.25|111.85|114.25|111.85|114.09|111.69|0
1654220040000|2022-06-03 01:34:00|114.17|111.77|114.33|111.93|114.33|111.93|114.17|111.77|0
1654220050000|2022-06-03 01:34:10|114.41|112.01|114.41|112.01|114.41|112.01|114.25|111.85|0
1654220060000|2022-06-03 01:34:20|114.57|112.17|114.57|112.17|114.57|112.17|114.57|112.17|0
1654220070000|2022-06-03 01:34:30|114.73|112.33|114.89|112.49|114.89|112.49|114.73|112.33|0
1654220080000|2022-06-03 01:34:40|114.73|112.33|114.89|112.49|114.89|112.49|114.73|112.33|0
1654220090000|2022-06-03 01:34:50|114.98|112.58|115.06|112.66|115.06|112.66|114.89|112.49|0
1654220100000|2022-06-03 01:35:00|114.98|112.58|115.38|112.98|115.38|112.98|114.89|112.49|0
1654220110000|2022-06-03 01:35:10|115.14|112.74|114.57|112.17|115.14|112.74|114.57|112.17|0
1654220120000|2022-06-03 01:35:20|114.65|112.25|114.73|112.33|114.73|112.33|114.65|112.25|0
1654220130000|2022-06-03 01:35:30|114.41|112.01|114.24|111.84|114.41|112.01|114.24|111.84|0
1654220140000|2022-06-03 01:35:40|113.92|111.52|114.08|111.68|114.08|111.68|113.92|111.52|0
1654220150000|2022-06-03 01:35:50|114.17|111.77|113.84|111.44|114.17|111.77|113.84|111.44|0
1654220160000|2022-06-03 01:36:00|113.92|111.52|114.08|111.68|114.08|111.68|113.92|111.52|0
1654220170000|2022-06-03 01:36:10|114|111.6|113.6|111.2|114|111.6|113.6|111.2|0
1654220180000|2022-06-03 01:36:20|113.76|111.36|113.52|111.12|113.76|111.36|113.44|111.04|0
1654220190000|2022-06-03 01:36:30|113.6|111.2|113.76|111.36|113.76|111.36|113.6|111.2|0
1654220200000|2022-06-03 01:36:40|113.92|111.52|113.6|111.2|113.92|111.52|113.6|111.2|0
1654220220000|2022-06-03 01:37:00|113.43|111.03|113.27|110.87|113.43|111.03|113.27|110.87|0
1654220230000|2022-06-03 01:37:10|113.6|111.2|113.92|111.52|113.92|111.52|113.6|111.2|0
1654220250000|2022-06-03 01:37:30|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1654220270000|2022-06-03 01:37:50|114.24|111.84|114.4|112|114.4|112|114.24|111.84|0
1654220290000|2022-06-03 01:38:10|114.32|111.92|114.4|112|114.4|112|114.24|111.84|0
1654220300000|2022-06-03 01:38:20|114.32|111.92|114.4|112|114.4|112|114.24|111.84|0
1654220310000|2022-06-03 01:38:30|114.56|112.16|114.65|112.25|114.73|112.33|114.56|112.16|0
1654220320000|2022-06-03 01:38:40|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654220360000|2022-06-03 01:39:20|114.72|112.32|114.72|112.32|114.72|112.32|114.72|112.32|0
1654220380000|2022-06-03 01:39:40|114.65|112.25|114.65|112.25|114.65|112.25|114.65|112.25|0
1654220390000|2022-06-03 01:39:50|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654220400000|2022-06-03 01:40:00|114.4|112|114.4|112|114.4|112|114.32|111.92|0
1654220410000|2022-06-03 01:40:10|114.24|111.84|114.4|112|114.4|112|114.24|111.84|0
1654220430000|2022-06-03 01:40:30|114.24|111.84|114.32|111.92|114.32|111.92|114.24|111.84|0
1654220440000|2022-06-03 01:40:40|114.24|111.84|114.24|111.84|114.24|111.84|114.24|111.84|0
1654220460000|2022-06-03 01:41:00|114.07|111.67|114.16|111.76|114.16|111.76|114.07|111.67|0
1654220470000|2022-06-03 01:41:10|114.24|111.84|114.24|111.84|114.24|111.84|114.16|111.76|0
1654220480000|2022-06-03 01:41:20|114.4|112|114.24|111.84|114.4|112|114.24|111.84|0
1654220490000|2022-06-03 01:41:30|114.16|111.76|114.16|111.76|114.16|111.76|114.16|111.76|0
1654220500000|2022-06-03 01:41:40|114.23|111.83|114.23|111.83|114.23|111.83|114.07|111.67|0
1654220510000|2022-06-03 01:41:50|114.07|111.67|114.07|111.67|114.07|111.67|114.07|111.67|0
1654220520000|2022-06-03 01:42:00|114.16|111.76|114.23|111.83|114.23|111.83|114.07|111.67|0
1654220530000|2022-06-03 01:42:10|114.07|111.67|114.07|111.67|114.07|111.67|114.07|111.67|0
1654220540000|2022-06-03 01:42:20|114.23|111.83|114.23|111.83|114.23|111.83|114.23|111.83|0
1654220550000|2022-06-03 01:42:30|114.16|111.76|113.99|111.59|114.16|111.76|113.99|111.59|0
1654220560000|2022-06-03 01:42:40|114.07|111.67|114.23|111.83|114.23|111.83|114.07|111.67|0
1654220570000|2022-06-03 01:42:50|114.16|111.76|114.23|111.83|114.23|111.83|114.07|111.67|0
1654220580000|2022-06-03 01:43:00|114.16|111.76|114.23|111.83|114.23|111.83|114.16|111.76|0
1654220590000|2022-06-03 01:43:10|114.07|111.67|114.07|111.67|114.15|111.75|114.07|111.67|0
1654220600000|2022-06-03 01:43:20|113.99|111.59|113.91|111.51|113.99|111.59|113.91|111.51|0
1654220610000|2022-06-03 01:43:30|113.99|111.59|113.91|111.51|113.99|111.59|113.91|111.51|0
1654220620000|2022-06-03 01:43:40|114.07|111.67|113.91|111.51|114.07|111.67|113.91|111.51|0
1654220630000|2022-06-03 01:43:50|114.07|111.67|113.91|111.51|114.07|111.67|113.91|111.51|0
1654220640000|2022-06-03 01:44:00|113.99|111.59|113.91|111.51|113.99|111.59|113.91|111.51|0
1654220650000|2022-06-03 01:44:10|113.75|111.35|113.42|111.02|113.75|111.35|113.42|111.02|0
1654220660000|2022-06-03 01:44:20|113.35|110.95|113.26|110.86|113.35|110.95|113.26|110.86|0
1654220670000|2022-06-03 01:44:30|113.18|110.78|113.26|110.86|113.26|110.86|113.18|110.78|0
1654220680000|2022-06-03 01:44:40|113.42|111.02|113.42|111.02|113.42|111.02|113.42|111.02|0
1654220690000|2022-06-03 01:44:50|113.51|111.11|113.58|111.18|113.58|111.18|113.51|111.11|0
1654220700000|2022-06-03 01:45:00|113.42|111.02|112.78|110.38|113.42|111.02|112.78|110.38|0
1654220710000|2022-06-03 01:45:10|113.1|110.7|113.1|110.7|113.26|110.86|113.1|110.7|0
1654220720000|2022-06-03 01:45:20|112.94|110.54|112.94|110.54|112.94|110.54|112.94|110.54|0
1654220740000|2022-06-03 01:45:40|113.02|110.62|113.02|110.62|113.02|110.62|113.02|110.62|0
1654220750000|2022-06-03 01:45:50|112.78|110.38|112.7|110.3|112.78|110.38|112.62|110.22|0
1654220760000|2022-06-03 01:46:00|112.78|110.38|112.94|110.54|112.94|110.54|112.62|110.22|0
1654220770000|2022-06-03 01:46:10|112.78|110.38|112.78|110.38|112.78|110.38|112.7|110.3|0
1654220780000|2022-06-03 01:46:20|112.94|110.54|113.26|110.86|113.26|110.86|112.94|110.54|0
1654220790000|2022-06-03 01:46:30|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1654220800000|2022-06-03 01:46:40|113.18|110.78|113.58|111.18|113.58|111.18|113.18|110.78|0
1654220810000|2022-06-03 01:46:50|113.42|111.02|113.42|111.02|113.42|111.02|113.18|110.78|0
1654220820000|2022-06-03 01:47:00|113.26|110.86|113.26|110.86|113.26|110.86|113.26|110.86|0
1654220830000|2022-06-03 01:47:10|113.18|110.78|113.18|110.78|113.18|110.78|113.18|110.78|0
1654220840000|2022-06-03 01:47:20|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1654220850000|2022-06-03 01:47:30|112.77|110.37|112.94|110.54|112.94|110.54|112.77|110.37|0
1654220860000|2022-06-03 01:47:40|112.54|110.14|112.77|110.37|112.77|110.37|112.45|110.05|0
1654220870000|2022-06-03 01:47:50|112.7|110.3|113.1|110.7|113.1|110.7|112.7|110.3|0
1654220890000|2022-06-03 01:48:10|112.93|110.53|112.77|110.37|113.1|110.7|112.77|110.37|0
1654220900000|2022-06-03 01:48:20|112.93|110.53|113.09|110.69|113.09|110.69|112.93|110.53|0
1654220910000|2022-06-03 01:48:30|112.93|110.53|113.18|110.78|113.18|110.78|112.93|110.53|0
1654220920000|2022-06-03 01:48:40|113.09|110.69|113.02|110.62|113.09|110.69|112.93|110.53|0
1654220930000|2022-06-03 01:48:50|113.09|110.69|112.93|110.53|113.09|110.69|112.93|110.53|0
1654220960000|2022-06-03 01:49:20|113.02|110.62|113.09|110.69|113.09|110.69|113.02|110.62|0
1654221000000|2022-06-03 01:50:00|113.25|110.85|113.09|110.69|113.25|110.85|113.09|110.69|0
1654221010000|2022-06-03 01:50:10|113.01|110.61|112.61|110.21|113.01|110.61|112.61|110.21|0
1654221020000|2022-06-03 01:50:20|112.77|110.37|112.85|110.45|112.85|110.45|112.77|110.37|0
1654221030000|2022-06-03 01:50:30|112.77|110.37|112.61|110.21|112.77|110.37|112.61|110.21|0
1654221040000|2022-06-03 01:50:40|112.77|110.37|112.77|110.37|112.93|110.53|112.77|110.37|0
1654221060000|2022-06-03 01:51:00|112.69|110.29|112.61|110.21|112.69|110.29|112.61|110.21|0
1654221070000|2022-06-03 01:51:10|112.53|110.13|112.53|110.13|112.53|110.13|112.53|110.13|0
1654221080000|2022-06-03 01:51:20|112.61|110.21|112.77|110.37|112.85|110.45|112.61|110.21|0
1654221110000|2022-06-03 01:51:50|112.85|110.45|112.93|110.53|112.93|110.53|112.85|110.45|0
1654221120000|2022-06-03 01:52:00|112.77|110.37|112.77|110.37|112.77|110.37|112.77|110.37|0
1654221140000|2022-06-03 01:52:20|112.93|110.53|112.93|110.53|112.93|110.53|112.93|110.53|0
1654221160000|2022-06-03 01:52:40|113.09|110.69|113.25|110.85|113.25|110.85|113.09|110.69|0
1654221170000|2022-06-03 01:52:50|113.17|110.77|113.25|110.85|113.25|110.85|113.17|110.77|0
1654221180000|2022-06-03 01:53:00|113.09|110.69|113.09|110.69|113.09|110.69|113.09|110.69|0
1654221190000|2022-06-03 01:53:10|113.25|110.85|113.17|110.77|113.25|110.85|113.17|110.77|0
1654221200000|2022-06-03 01:53:20|113.09|110.69|113.17|110.77|113.25|110.85|113.09|110.69|0
1654221210000|2022-06-03 01:53:30|113.25|110.85|113.17|110.77|113.25|110.85|113.17|110.77|0
1654221220000|2022-06-03 01:53:40|113.25|110.85|113.17|110.77|113.25|110.85|113.17|110.77|0
1654221240000|2022-06-03 01:54:00|113.01|110.61|112.92|110.52|113.01|110.61|112.92|110.52|0
1654221250000|2022-06-03 01:54:10|112.76|110.36|112.76|110.36|112.76|110.36|112.76|110.36|0
1654221260000|2022-06-03 01:54:20|112.6|110.2|112.6|110.2|112.6|110.2|112.6|110.2|0
1654221280000|2022-06-03 01:54:40|112.69|110.29|112.6|110.2|112.76|110.36|112.6|110.2|0
1654221300000|2022-06-03 01:55:00|112.69|110.29|112.69|110.29|112.76|110.36|112.69|110.29|0
1654221310000|2022-06-03 01:55:10|112.44|110.04|112.52|110.12|112.6|110.2|112.44|110.04|0
1654221320000|2022-06-03 01:55:20|112.6|110.2|112.6|110.2|112.6|110.2|112.6|110.2|0
1654221330000|2022-06-03 01:55:30|112.44|110.04|112.52|110.12|112.6|110.2|112.44|110.04|0
1654221340000|2022-06-03 01:55:40|112.6|110.2|112.6|110.2|112.6|110.2|112.6|110.2|0
1654221360000|2022-06-03 01:56:00|112.44|110.04|112.28|109.88|112.44|110.04|112.28|109.88|0
1654221370000|2022-06-03 01:56:10|112.12|109.72|112.28|109.88|112.28|109.88|112.04|109.64|0
1654221380000|2022-06-03 01:56:20|112.44|110.04|112.28|109.88|112.44|110.04|112.28|109.88|0
1654221390000|2022-06-03 01:56:30|112.36|109.96|112.36|109.96|112.44|110.04|112.36|109.96|0
1654221400000|2022-06-03 01:56:40|112.28|109.88|112.36|109.96|112.44|110.04|112.28|109.88|0
1654221410000|2022-06-03 01:56:50|112.28|109.88|112.36|109.96|112.44|110.04|112.28|109.88|0
1654221420000|2022-06-03 01:57:00|112.28|109.88|112.28|109.88|112.28|109.88|112.28|109.88|0
1654221450000|2022-06-03 01:57:30|112.44|110.04|112.28|109.88|112.44|110.04|112.28|109.88|0
1654221460000|2022-06-03 01:57:40|112.44|110.04|112.28|109.88|112.44|110.04|112.28|109.88|0
1654221470000|2022-06-03 01:57:50|112.36|109.96|112.28|109.88|112.36|109.96|112.28|109.88|0
1654221480000|2022-06-03 01:58:00|112.44|110.04|112.44|110.04|112.44|110.04|112.44|110.04|0
1654221490000|2022-06-03 01:58:10|112.36|109.96|112.28|109.88|112.36|109.96|112.28|109.88|0
1654221510000|2022-06-03 01:58:30|112.2|109.8|112.12|109.72|112.2|109.8|112.12|109.72|0
1654221530000|2022-06-03 01:58:50|112.2|109.8|112.2|109.8|112.2|109.8|112.2|109.8|0
1654221540000|2022-06-03 01:59:00|112.28|109.88|112.27|109.87|112.28|109.88|112.27|109.87|0
1654221550000|2022-06-03 01:59:10|112.36|109.96|112.44|110.04|112.44|110.04|112.27|109.87|0
1654221560000|2022-06-03 01:59:20|112.43|110.03|112.43|110.03|112.43|110.03|112.43|110.03|0
1654221570000|2022-06-03 01:59:30|112.59|110.19|112.76|110.36|112.76|110.36|112.59|110.19|0
1654221580000|2022-06-03 01:59:40|112.92|110.52|113|110.6|113|110.6|112.92|110.52|0
1654221590000|2022-06-03 01:59:50|113.08|110.68|112.92|110.52|113.08|110.68|112.92|110.52|0
1654221620000|2022-06-03 02:00:20|112.91|110.51|113.08|110.68|113.08|110.68|112.91|110.51|0
1654221650000|2022-06-03 02:00:50|112.91|110.51|112.91|110.51|112.91|110.51|112.91|110.51|0
1654221660000|2022-06-03 02:01:00|112.75|110.35|112.59|110.19|112.75|110.35|112.59|110.19|0
1654221680000|2022-06-03 02:01:20|112.51|110.11|112.51|110.11|112.51|110.11|112.51|110.11|0
1654221690000|2022-06-03 02:01:30|112.43|110.03|112.43|110.03|112.43|110.03|112.43|110.03|0
1654221700000|2022-06-03 02:01:40|112.35|109.95|112.35|109.95|112.35|109.95|112.35|109.95|0
1654221710000|2022-06-03 02:01:50|112.43|110.03|112.43|110.03|112.43|110.03|112.43|110.03|0
1654221730000|2022-06-03 02:02:10|112.59|110.19|112.59|110.19|112.59|110.19|112.59|110.19|0
1654221740000|2022-06-03 02:02:20|112.67|110.27|112.67|110.27|112.67|110.27|112.67|110.27|0
1654221750000|2022-06-03 02:02:30|112.75|110.35|112.59|110.19|112.75|110.35|112.59|110.19|0
1654221760000|2022-06-03 02:02:40|112.67|110.27|112.67|110.27|112.67|110.27|112.67|110.27|0
1654221770000|2022-06-03 02:02:50|112.59|110.19|112.75|110.35|112.75|110.35|112.59|110.19|0
1654221790000|2022-06-03 02:03:10|112.91|110.51|113.07|110.67|113.07|110.67|112.91|110.51|0
1654221820000|2022-06-03 02:03:40|113.15|110.75|113.23|110.83|113.23|110.83|113.07|110.67|0
1654221840000|2022-06-03 02:04:00|113.31|110.91|113.07|110.67|113.39|110.99|113.07|110.67|0
1654221850000|2022-06-03 02:04:10|113.15|110.75|113.07|110.67|113.15|110.75|113.07|110.67|0
1654221860000|2022-06-03 02:04:20|113.15|110.75|113.23|110.83|113.23|110.83|113.15|110.75|0
1654221870000|2022-06-03 02:04:30|113.31|110.91|113.31|110.91|113.31|110.91|113.31|110.91|0
1654221880000|2022-06-03 02:04:40|113.23|110.83|113.23|110.83|113.31|110.91|113.23|110.83|0
1654221890000|2022-06-03 02:04:50|113.31|110.91|113.39|110.99|113.39|110.99|113.31|110.91|0
1654221900000|2022-06-03 02:05:00|113.23|110.83|113.23|110.83|113.23|110.83|113.23|110.83|0
1654221940000|2022-06-03 02:05:40|113.39|110.99|113.39|110.99|113.39|110.99|113.39|110.99|0
1654221950000|2022-06-03 02:05:50|113.31|110.91|113.39|110.99|113.39|110.99|113.31|110.91|0
1654221960000|2022-06-03 02:06:00|113.71|111.31|113.71|111.31|113.71|111.31|113.71|111.31|0
1654221970000|2022-06-03 02:06:10|113.8|111.4|113.71|111.31|113.8|111.4|113.71|111.31|0
1654221980000|2022-06-03 02:06:20|113.87|111.47|113.87|111.47|113.87|111.47|113.87|111.47|0
1654221990000|2022-06-03 02:06:30|113.79|111.39|113.87|111.47|113.87|111.47|113.79|111.39|0
1654222000000|2022-06-03 02:06:40|113.71|111.31|113.87|111.47|113.87|111.47|113.71|111.31|0
1654222010000|2022-06-03 02:06:50|113.71|111.31|113.71|111.31|113.71|111.31|113.71|111.31|0
1654222020000|2022-06-03 02:07:00|113.63|111.23|113.63|111.23|113.63|111.23|113.63|111.23|0
1654222030000|2022-06-03 02:07:10|113.55|111.15|113.71|111.31|113.71|111.31|113.55|111.15|0
1654222040000|2022-06-03 02:07:20|113.63|111.23|113.63|111.23|113.63|111.23|113.63|111.23|0
1654222050000|2022-06-03 02:07:30|113.55|111.15|113.71|111.31|113.71|111.31|113.55|111.15|0
1654222060000|2022-06-03 02:07:40|113.79|111.39|113.79|111.39|113.79|111.39|113.79|111.39|0
1654222070000|2022-06-03 02:07:50|113.71|111.31|113.71|111.31|113.71|111.31|113.71|111.31|0
1654222080000|2022-06-03 02:08:00|113.63|111.23|113.63|111.23|113.71|111.31|113.63|111.23|0
1654222090000|2022-06-03 02:08:10|113.71|111.31|113.71|111.31|113.71|111.31|113.71|111.31|0
1654222100000|2022-06-03 02:08:20|113.87|111.47|113.87|111.47|113.87|111.47|113.87|111.47|0
1654222110000|2022-06-03 02:08:30|114.03|111.63|113.87|111.47|114.03|111.63|113.87|111.47|0
1654222120000|2022-06-03 02:08:40|114.03|111.63|114.03|111.63|114.03|111.63|114.03|111.63|0
1654222160000|2022-06-03 02:09:20|114.11|111.71|114.03|111.63|114.11|111.71|114.03|111.63|0
1654222170000|2022-06-03 02:09:30|114.11|111.71|114.27|111.87|114.35|111.95|114.11|111.71|0
1654222180000|2022-06-03 02:09:40|114.19|111.79|114.35|111.95|114.35|111.95|114.19|111.79|0
1654222200000|2022-06-03 02:10:00|114.51|112.11|114.51|112.11|114.51|112.11|114.44|112.04|0
1654222210000|2022-06-03 02:10:10|114.68|112.28|114.68|112.28|114.68|112.28|114.35|111.95|0
1654222220000|2022-06-03 02:10:20|114.51|112.11|114.6|112.2|114.6|112.2|114.51|112.11|0
1654222230000|2022-06-03 02:10:30|114.68|112.28|114.51|112.11|114.68|112.28|114.51|112.11|0
1654222250000|2022-06-03 02:10:50|114.35|111.95|114.35|111.95|114.35|111.95|114.35|111.95|0
1654222260000|2022-06-03 02:11:00|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1654222290000|2022-06-03 02:11:30|114.35|111.95|114.51|112.11|114.51|112.11|114.35|111.95|0
1654222310000|2022-06-03 02:11:50|114.35|111.95|114.67|112.27|114.67|112.27|114.35|111.95|0
1654222320000|2022-06-03 02:12:00|114.51|112.11|114.51|112.11|114.84|112.44|114.51|112.11|0
1654222350000|2022-06-03 02:12:30|114.59|112.19|114.51|112.11|114.59|112.19|114.51|112.11|0
1654222360000|2022-06-03 02:12:40|114.43|112.03|114.51|112.11|114.51|112.11|114.43|112.03|0
1654222370000|2022-06-03 02:12:50|114.35|111.95|114.43|112.03|114.43|112.03|114.35|111.95|0
1654222380000|2022-06-03 02:13:00|114.35|111.95|114.11|111.71|114.35|111.95|114.11|111.71|0
1654222390000|2022-06-03 02:13:10|114.02|111.62|114.02|111.62|114.02|111.62|114.02|111.62|0
1654222410000|2022-06-03 02:13:30|113.86|111.46|113.86|111.46|113.86|111.46|113.86|111.46|0
1654222420000|2022-06-03 02:13:40|114.02|111.62|114.02|111.62|114.02|111.62|114.02|111.62|0
1654222430000|2022-06-03 02:13:50|113.86|111.46|113.86|111.46|113.94|111.54|113.86|111.46|0
1654222460000|2022-06-03 02:14:20|113.78|111.38|113.86|111.46|113.86|111.46|113.78|111.38|0
1654222470000|2022-06-03 02:14:30|113.78|111.38|113.86|111.46|113.86|111.46|113.78|111.38|0
1654222480000|2022-06-03 02:14:40|113.94|111.54|113.86|111.46|113.94|111.54|113.86|111.46|0
1654222500000|2022-06-03 02:15:00|113.7|111.3|113.86|111.46|113.86|111.46|113.7|111.3|0
1654222510000|2022-06-03 02:15:10|114.02|111.62|113.54|111.14|114.02|111.62|113.54|111.14|0
1654222530000|2022-06-03 02:15:30|113.62|111.22|113.62|111.22|113.62|111.22|113.54|111.14|0
1654222540000|2022-06-03 02:15:40|113.7|111.3|113.7|111.3|113.7|111.3|113.7|111.3|0
1654222560000|2022-06-03 02:16:00|113.78|111.38|113.7|111.3|113.86|111.46|113.7|111.3|0
1654222570000|2022-06-03 02:16:10|113.53|111.13|113.53|111.13|113.53|111.13|113.53|111.13|0
1654222600000|2022-06-03 02:16:40|113.37|110.97|113.37|110.97|113.37|110.97|113.37|110.97|0
1654222610000|2022-06-03 02:16:50|113.53|111.13|113.62|111.22|113.69|111.29|113.53|111.13|0
1654222620000|2022-06-03 02:17:00|113.53|111.13|113.53|111.13|113.53|111.13|113.46|111.06|0
1654222630000|2022-06-03 02:17:10|113.62|111.22|113.53|111.13|113.62|111.22|113.53|111.13|0
1654222640000|2022-06-03 02:17:20|113.69|111.29|113.69|111.29|113.69|111.29|113.69|111.29|0
1654222660000|2022-06-03 02:17:40|113.85|111.45|113.69|111.29|113.85|111.45|113.69|111.29|0
1654222670000|2022-06-03 02:17:50|113.85|111.45|113.85|111.45|113.85|111.45|113.85|111.45|0
1654222680000|2022-06-03 02:18:00|113.78|111.38|113.78|111.38|113.85|111.45|113.78|111.38|0
1654222690000|2022-06-03 02:18:10|113.85|111.45|113.85|111.45|113.85|111.45|113.85|111.45|0
1654222710000|2022-06-03 02:18:30|114.01|111.61|113.94|111.54|114.01|111.61|113.85|111.45|0
1654222720000|2022-06-03 02:18:40|113.85|111.45|113.94|111.54|113.94|111.54|113.85|111.45|0
1654222730000|2022-06-03 02:18:50|113.85|111.45|114.01|111.61|114.01|111.61|113.85|111.45|0
1654222740000|2022-06-03 02:19:00|113.85|111.45|113.94|111.54|114.01|111.61|113.85|111.45|0
1654222750000|2022-06-03 02:19:10|114.01|111.61|113.94|111.54|114.01|111.61|113.94|111.54|0
1654222760000|2022-06-03 02:19:20|113.85|111.45|113.85|111.45|113.85|111.45|113.85|111.45|0
1654222800000|2022-06-03 02:20:00|113.93|111.53|113.93|111.53|113.93|111.53|113.93|111.53|0
1654222810000|2022-06-03 02:20:10|113.85|111.45|114.1|111.7|114.1|111.7|113.85|111.45|0
1654222820000|2022-06-03 02:20:20|114.01|111.61|114.01|111.61|114.01|111.61|114.01|111.61|0
1654222860000|2022-06-03 02:21:00|113.85|111.45|113.85|111.45|113.85|111.45|113.85|111.45|0
1654222870000|2022-06-03 02:21:10|114.01|111.61|114.01|111.61|114.01|111.61|114.01|111.61|0
1654222880000|2022-06-03 02:21:20|113.85|111.45|113.85|111.45|113.85|111.45|113.85|111.45|0
1654222890000|2022-06-03 02:21:30|114.01|111.61|114.01|111.61|114.01|111.61|114.01|111.61|0
1654222920000|2022-06-03 02:22:00|113.85|111.45|113.85|111.45|113.85|111.45|113.85|111.45|0
1654222960000|2022-06-03 02:22:40|113.69|111.29|113.85|111.45|113.85|111.45|113.68|111.28|0
1654222990000|2022-06-03 02:23:10|113.77|111.37|113.68|111.28|113.85|111.45|113.68|111.28|0
1654223000000|2022-06-03 02:23:20|113.52|111.12|113.52|111.12|113.52|111.12|113.52|111.12|0
1654223020000|2022-06-03 02:23:40|113.68|111.28|113.84|111.44|113.84|111.44|113.68|111.28|0
1654223040000|2022-06-03 02:24:00|113.77|111.37|113.84|111.44|113.84|111.44|113.68|111.28|0
1654223050000|2022-06-03 02:24:10|113.68|111.28|113.68|111.28|113.68|111.28|113.68|111.28|0
1654223100000|2022-06-03 02:25:00|113.6|111.2|113.84|111.44|113.84|111.44|113.6|111.2|0
1654223120000|2022-06-03 02:25:20|113.68|111.28|113.84|111.44|113.84|111.44|113.68|111.28|0
1654223150000|2022-06-03 02:25:50|113.76|111.36|114|111.6|114|111.6|113.76|111.36|0
1654223160000|2022-06-03 02:26:00|113.93|111.53|113.84|111.44|113.93|111.53|113.84|111.44|0
1654223170000|2022-06-03 02:26:10|113.93|111.53|114|111.6|114|111.6|113.93|111.53|0
1654223190000|2022-06-03 02:26:30|113.84|111.44|113.84|111.44|113.84|111.44|113.84|111.44|0
1654223200000|2022-06-03 02:26:40|113.92|111.52|113.84|111.44|113.92|111.52|113.84|111.44|0
1654223210000|2022-06-03 02:26:50|114|111.6|114|111.6|114.09|111.69|114|111.6|0
1654223220000|2022-06-03 02:27:00|113.84|111.44|113.84|111.44|113.84|111.44|113.84|111.44|0
1654223250000|2022-06-03 02:27:30|113.76|111.36|113.68|111.28|113.76|111.36|113.68|111.28|0
1654223280000|2022-06-03 02:28:00|113.6|111.2|113.6|111.2|113.6|111.2|113.6|111.2|0
1654223290000|2022-06-03 02:28:10|113.68|111.28|113.84|111.44|113.84|111.44|113.68|111.28|0
1654223300000|2022-06-03 02:28:20|113.92|111.52|113.92|111.52|113.92|111.52|113.92|111.52|0
1654223310000|2022-06-03 02:28:30|113.84|111.44|113.84|111.44|113.84|111.44|113.84|111.44|0
1654223320000|2022-06-03 02:28:40|114|111.6|113.84|111.44|114|111.6|113.84|111.44|0
1654223340000|2022-06-03 02:29:00|114|111.6|114|111.6|114|111.6|114|111.6|0
1654223350000|2022-06-03 02:29:10|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1654223360000|2022-06-03 02:29:20|114|111.6|114.16|111.76|114.16|111.76|114|111.6|0
1654223370000|2022-06-03 02:29:30|114.08|111.68|114.16|111.76|114.16|111.76|114.08|111.68|0
1654223380000|2022-06-03 02:29:40|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1654223390000|2022-06-03 02:29:50|114.16|111.76|114.08|111.68|114.16|111.76|114.08|111.68|0
1654223400000|2022-06-03 02:30:00|114|111.6|113.92|111.52|114|111.6|113.83|111.43|0
1654223410000|2022-06-03 02:30:10|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1654223430000|2022-06-03 02:30:30|113.92|111.52|113.83|111.43|113.92|111.52|113.83|111.43|0
1654223500000|2022-06-03 02:31:40|113.75|111.35|113.75|111.35|113.75|111.35|113.75|111.35|0
1654223510000|2022-06-03 02:31:50|113.67|111.27|113.59|111.19|113.67|111.27|113.59|111.19|0
1654223530000|2022-06-03 02:32:10|113.67|111.27|113.51|111.11|113.67|111.27|113.51|111.11|0
1654223540000|2022-06-03 02:32:20|113.59|111.19|113.99|111.59|113.99|111.59|113.59|111.19|0
1654223560000|2022-06-03 02:32:40|114.15|111.75|113.83|111.43|114.15|111.75|113.83|111.43|0
1654223570000|2022-06-03 02:32:50|113.99|111.59|114.15|111.75|114.15|111.75|113.99|111.59|0
1654223580000|2022-06-03 02:33:00|113.99|111.59|113.99|111.59|113.99|111.59|113.91|111.51|0
1654223590000|2022-06-03 02:33:10|114.08|111.68|113.99|111.59|114.08|111.68|113.99|111.59|0
1654223600000|2022-06-03 02:33:20|114.15|111.75|114.08|111.68|114.15|111.75|114.08|111.68|0
1654223610000|2022-06-03 02:33:30|114.15|111.75|113.99|111.59|114.15|111.75|113.99|111.59|0
1654223620000|2022-06-03 02:33:40|113.91|111.51|114.15|111.75|114.15|111.75|113.91|111.51|0
1654223640000|2022-06-03 02:34:00|114.24|111.84|114.48|112.08|114.48|112.08|114.24|111.84|0
1654223670000|2022-06-03 02:34:30|114.47|112.07|114.47|112.07|114.47|112.07|114.47|112.07|0
1654223700000|2022-06-03 02:35:00|114.64|112.24|114.64|112.24|114.64|112.24|114.64|112.24|0
1654223710000|2022-06-03 02:35:10|114.47|112.07|114.47|112.07|114.47|112.07|114.47|112.07|0
1654223730000|2022-06-03 02:35:30|114.31|111.91|114.07|111.67|114.31|111.91|114.07|111.67|0
1654223740000|2022-06-03 02:35:40|113.99|111.59|113.99|111.59|113.99|111.59|113.99|111.59|0
1654223760000|2022-06-03 02:36:00|113.91|111.51|113.99|111.59|113.99|111.59|113.91|111.51|0
1654223770000|2022-06-03 02:36:10|114.15|111.75|114.15|111.75|114.15|111.75|114.15|111.75|0
1654223780000|2022-06-03 02:36:20|114.31|111.91|114.47|112.07|114.47|112.07|114.31|111.91|0
1654223800000|2022-06-03 02:36:40|114.39|111.99|114.63|112.23|114.63|112.23|114.39|111.99|0
1654223810000|2022-06-03 02:36:50|114.47|112.07|114.47|112.07|114.47|112.07|114.47|112.07|0
1654223820000|2022-06-03 02:37:00|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654223830000|2022-06-03 02:37:10|114.63|112.23|114.47|112.07|114.63|112.23|114.47|112.07|0
1654223900000|2022-06-03 02:38:20|114.55|112.15|114.47|112.07|114.63|112.23|114.47|112.07|0
1654223910000|2022-06-03 02:38:30|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654223920000|2022-06-03 02:38:40|114.63|112.23|114.55|112.15|114.63|112.23|114.55|112.15|0
1654223930000|2022-06-03 02:38:50|114.63|112.23|114.63|112.23|114.63|112.23|114.55|112.15|0
1654223960000|2022-06-03 02:39:20|114.79|112.39|114.63|112.23|114.79|112.39|114.63|112.23|0
1654223970000|2022-06-03 02:39:30|114.79|112.39|114.79|112.39|114.79|112.39|114.79|112.39|0
1654224000000|2022-06-03 02:40:00|114.95|112.55|114.95|112.55|115.12|112.72|114.95|112.55|0
1654224010000|2022-06-03 02:40:10|114.79|112.39|114.63|112.23|114.79|112.39|114.63|112.23|0
1654224020000|2022-06-03 02:40:20|114.79|112.39|114.79|112.39|114.79|112.39|114.79|112.39|0
1654224030000|2022-06-03 02:40:30|114.63|112.23|114.63|112.23|114.63|112.23|114.63|112.23|0
1654224050000|2022-06-03 02:40:50|114.79|112.39|114.79|112.39|114.79|112.39|114.79|112.39|0
1654224060000|2022-06-03 02:41:00|114.63|112.23|114.63|112.23|114.63|112.23|114.63|112.23|0
1654224070000|2022-06-03 02:41:10|114.55|112.15|114.63|112.23|114.63|112.23|114.55|112.15|0
1654224080000|2022-06-03 02:41:20|114.55|112.15|114.63|112.23|114.63|112.23|114.55|112.15|0
1654224090000|2022-06-03 02:41:30|114.46|112.06|114.46|112.06|114.46|112.06|114.46|112.06|0
1654224110000|2022-06-03 02:41:50|114.55|112.15|114.63|112.23|114.63|112.23|114.55|112.15|0
1654224120000|2022-06-03 02:42:00|114.79|112.39|114.63|112.23|114.79|112.39|114.63|112.23|0
1654224130000|2022-06-03 02:42:10|114.46|112.06|114.46|112.06|114.63|112.23|114.46|112.06|0
1654224140000|2022-06-03 02:42:20|114.62|112.22|114.79|112.39|114.79|112.39|114.62|112.22|0
1654224160000|2022-06-03 02:42:40|114.71|112.31|114.87|112.47|114.87|112.47|114.71|112.31|0
1654224170000|2022-06-03 02:42:50|114.95|112.55|114.95|112.55|114.95|112.55|114.95|112.55|0
1654224180000|2022-06-03 02:43:00|114.79|112.39|114.79|112.39|114.79|112.39|114.62|112.22|0
1654224190000|2022-06-03 02:43:10|114.71|112.31|114.62|112.22|114.71|112.31|114.62|112.22|0
1654224200000|2022-06-03 02:43:20|114.79|112.39|114.62|112.22|114.79|112.39|114.62|112.22|0
1654224210000|2022-06-03 02:43:30|114.46|112.06|114.62|112.22|114.79|112.39|114.46|112.06|0
1654224220000|2022-06-03 02:43:40|114.54|112.14|114.62|112.22|114.62|112.22|114.54|112.14|0
1654224230000|2022-06-03 02:43:50|114.54|112.14|114.54|112.14|114.54|112.14|114.54|112.14|0
1654224240000|2022-06-03 02:44:00|114.46|112.06|114.46|112.06|114.46|112.06|114.38|111.98|0
1654224250000|2022-06-03 02:44:10|114.3|111.9|114.14|111.74|114.3|111.9|114.14|111.74|0
1654224260000|2022-06-03 02:44:20|114.3|111.9|114.22|111.82|114.3|111.9|114.14|111.74|0
1654224270000|2022-06-03 02:44:30|114.3|111.9|114.3|111.9|114.3|111.9|114.22|111.82|0
1654224280000|2022-06-03 02:44:40|114.46|112.06|114.38|111.98|114.46|112.06|114.38|111.98|0
1654224290000|2022-06-03 02:44:50|114.3|111.9|114.3|111.9|114.3|111.9|114.3|111.9|0
1654224300000|2022-06-03 02:45:00|114.46|112.06|114.62|112.22|114.62|112.22|114.46|112.06|0
1654224320000|2022-06-03 02:45:20|114.54|112.14|114.46|112.06|114.62|112.22|114.46|112.06|0
1654224330000|2022-06-03 02:45:30|114.38|111.98|114.3|111.9|114.38|111.98|114.3|111.9|0
1654224340000|2022-06-03 02:45:40|114.13|111.73|114.13|111.73|114.13|111.73|114.13|111.73|0
1654224360000|2022-06-03 02:46:00|113.97|111.57|113.97|111.57|113.97|111.57|113.97|111.57|0
1654224380000|2022-06-03 02:46:20|113.81|111.41|113.81|111.41|113.81|111.41|113.81|111.41|0
1654224390000|2022-06-03 02:46:30|113.65|111.25|113.65|111.25|113.81|111.41|113.65|111.25|0
1654224400000|2022-06-03 02:46:40|113.81|111.41|113.81|111.41|113.81|111.41|113.81|111.41|0
1654224410000|2022-06-03 02:46:50|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654224420000|2022-06-03 02:47:00|113.81|111.41|113.81|111.41|113.81|111.41|113.81|111.41|0
1654224430000|2022-06-03 02:47:10|113.73|111.33|113.81|111.41|113.81|111.41|113.73|111.33|0
1654224440000|2022-06-03 02:47:20|113.97|111.57|113.97|111.57|113.97|111.57|113.97|111.57|0
1654224450000|2022-06-03 02:47:30|114.13|111.73|114.13|111.73|114.13|111.73|114.13|111.73|0
1654224460000|2022-06-03 02:47:40|114.29|111.89|114.29|111.89|114.29|111.89|114.13|111.73|0
1654224490000|2022-06-03 02:48:10|114.38|111.98|114.38|111.98|114.38|111.98|114.38|111.98|0
1654224500000|2022-06-03 02:48:20|114.29|111.89|114.29|111.89|114.29|111.89|114.29|111.89|0
1654224540000|2022-06-03 02:49:00|114.45|112.05|114.29|111.89|114.45|112.05|114.29|111.89|0
1654224550000|2022-06-03 02:49:10|114.37|111.97|114.29|111.89|114.37|111.97|114.29|111.89|0
1654224580000|2022-06-03 02:49:40|114.21|111.81|114.29|111.89|114.29|111.89|114.21|111.81|0
1654224650000|2022-06-03 02:50:50|114.13|111.73|114.13|111.73|114.13|111.73|114.13|111.73|0
1654224660000|2022-06-03 02:51:00|114.05|111.65|113.96|111.56|114.05|111.65|113.96|111.56|0
1654224670000|2022-06-03 02:51:10|113.89|111.49|113.96|111.56|113.96|111.56|113.8|111.4|0
1654224680000|2022-06-03 02:51:20|113.8|111.4|113.72|111.32|113.8|111.4|113.72|111.32|0
1654224690000|2022-06-03 02:51:30|113.8|111.4|113.96|111.56|113.96|111.56|113.8|111.4|0
1654224720000|2022-06-03 02:52:00|113.8|111.4|113.8|111.4|113.8|111.4|113.8|111.4|0
1654224730000|2022-06-03 02:52:10|113.88|111.48|113.88|111.48|113.88|111.48|113.88|111.48|0
1654224740000|2022-06-03 02:52:20|113.8|111.4|113.8|111.4|113.8|111.4|113.8|111.4|0
1654224750000|2022-06-03 02:52:30|113.88|111.48|114.12|111.72|114.12|111.72|113.88|111.48|0
1654224760000|2022-06-03 02:52:40|114.21|111.81|114.12|111.72|114.28|111.88|114.12|111.72|0
1654224790000|2022-06-03 02:53:10|114.28|111.88|114.12|111.72|114.28|111.88|114.12|111.72|0
1654224850000|2022-06-03 02:54:10|113.96|111.56|113.96|111.56|113.96|111.56|113.96|111.56|0
1654224860000|2022-06-03 02:54:20|114.04|111.64|114.04|111.64|114.04|111.64|114.04|111.64|0
1654224870000|2022-06-03 02:54:30|113.96|111.56|113.96|111.56|113.96|111.56|113.96|111.56|0
1654224890000|2022-06-03 02:54:50|114.12|111.72|113.96|111.56|114.12|111.72|113.96|111.56|0
1654224900000|2022-06-03 02:55:00|113.88|111.48|113.96|111.56|113.96|111.56|113.88|111.48|0
1654224910000|2022-06-03 02:55:10|113.88|111.48|113.88|111.48|113.88|111.48|113.88|111.48|0
1654224930000|2022-06-03 02:55:30|113.96|111.56|113.96|111.56|113.96|111.56|113.96|111.56|0
1654224940000|2022-06-03 02:55:40|114.04|111.64|114.12|111.72|114.12|111.72|114.04|111.64|0
1654224950000|2022-06-03 02:55:50|114.2|111.8|114.2|111.8|114.28|111.88|114.2|111.8|0
1654224960000|2022-06-03 02:56:00|114.28|111.88|114.2|111.8|114.28|111.88|114.2|111.8|0
1654224970000|2022-06-03 02:56:10|114.12|111.72|114.04|111.64|114.12|111.72|114.04|111.64|0
1654224980000|2022-06-03 02:56:20|113.95|111.55|113.95|111.55|113.95|111.55|113.95|111.55|0
1654225000000|2022-06-03 02:56:40|114.12|111.72|114.28|111.88|114.28|111.88|114.12|111.72|0
1654225010000|2022-06-03 02:56:50|114.2|111.8|114.2|111.8|114.2|111.8|114.2|111.8|0
1654225020000|2022-06-03 02:57:00|114.12|111.72|114.28|111.88|114.28|111.88|114.12|111.72|0
1654225060000|2022-06-03 02:57:40|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1654225070000|2022-06-03 02:57:50|114.52|112.12|114.52|112.12|114.52|112.12|114.44|112.04|0
1654225080000|2022-06-03 02:58:00|114.28|111.88|114.36|111.96|114.36|111.96|114.28|111.88|0
1654225090000|2022-06-03 02:58:10|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1654225100000|2022-06-03 02:58:20|114.28|111.88|114.28|111.88|114.28|111.88|114.28|111.88|0
1654225110000|2022-06-03 02:58:30|114.27|111.87|114.36|111.96|114.36|111.96|114.27|111.87|0
1654225120000|2022-06-03 02:58:40|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654225130000|2022-06-03 02:58:50|114.2|111.8|114.2|111.8|114.2|111.8|114.2|111.8|0
1654225140000|2022-06-03 02:59:00|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654225160000|2022-06-03 02:59:20|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1654225180000|2022-06-03 02:59:40|114.27|111.87|114.36|111.96|114.44|112.04|114.27|111.87|0
1654225190000|2022-06-03 02:59:50|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654225200000|2022-06-03 03:00:00|114.11|111.71|114.11|111.71|114.11|111.71|114.11|111.71|0
1654225210000|2022-06-03 03:00:10|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1654225220000|2022-06-03 03:00:20|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654225230000|2022-06-03 03:00:30|114.11|111.71|114.11|111.71|114.11|111.71|114.11|111.71|0
1654225250000|2022-06-03 03:00:50|114.19|111.79|114.27|111.87|114.27|111.87|114.19|111.79|0
1654225270000|2022-06-03 03:01:10|114.11|111.71|114.27|111.87|114.27|111.87|114.11|111.71|0
1654225280000|2022-06-03 03:01:20|114.43|112.03|114.43|112.03|114.43|112.03|114.43|112.03|0
1654225290000|2022-06-03 03:01:30|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654225300000|2022-06-03 03:01:40|114.11|111.71|114.27|111.87|114.27|111.87|114.11|111.71|0
1654225320000|2022-06-03 03:02:00|114.19|111.79|114.11|111.71|114.19|111.79|114.11|111.71|0
1654225330000|2022-06-03 03:02:10|114.03|111.63|113.95|111.55|114.03|111.63|113.95|111.55|0
1654225350000|2022-06-03 03:02:30|113.94|111.54|113.94|111.54|113.94|111.54|113.94|111.54|0
1654225370000|2022-06-03 03:02:50|114.11|111.71|114.11|111.71|114.11|111.71|114.11|111.71|0
1654225380000|2022-06-03 03:03:00|114.19|111.79|114.43|112.03|114.43|112.03|114.19|111.79|0
1654225390000|2022-06-03 03:03:10|114.59|112.19|114.51|112.11|114.59|112.19|114.51|112.11|0
1654225400000|2022-06-03 03:03:20|114.59|112.19|114.43|112.03|114.59|112.19|114.43|112.03|0
1654225420000|2022-06-03 03:03:40|114.59|112.19|114.59|112.19|114.59|112.19|114.59|112.19|0
1654225440000|2022-06-03 03:04:00|114.43|112.03|114.43|112.03|114.43|112.03|114.43|112.03|0
1654225450000|2022-06-03 03:04:10|114.35|111.95|114.35|111.95|114.35|111.95|114.35|111.95|0
1654225460000|2022-06-03 03:04:20|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1654225470000|2022-06-03 03:04:30|114.1|111.7|114.1|111.7|114.1|111.7|113.94|111.54|0
1654225500000|2022-06-03 03:05:00|114.03|111.63|114.1|111.7|114.1|111.7|114.03|111.63|0
1654225510000|2022-06-03 03:05:10|114.02|111.62|114.02|111.62|114.02|111.62|114.02|111.62|0
1654225520000|2022-06-03 03:05:20|113.94|111.54|113.94|111.54|113.94|111.54|113.94|111.54|0
1654225560000|2022-06-03 03:06:00|113.86|111.46|114.1|111.7|114.1|111.7|113.78|111.38|0
1654225570000|2022-06-03 03:06:10|114.19|111.79|114.26|111.86|114.26|111.86|114.19|111.79|0
1654225590000|2022-06-03 03:06:30|114.18|111.78|114.18|111.78|114.18|111.78|114.18|111.78|0
1654225600000|2022-06-03 03:06:40|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654225620000|2022-06-03 03:07:00|114.35|111.95|114.42|112.02|114.42|112.02|114.35|111.95|0
1654225640000|2022-06-03 03:07:20|114.35|111.95|114.35|111.95|114.35|111.95|114.35|111.95|0
1654225650000|2022-06-03 03:07:30|114.34|111.94|114.34|111.94|114.34|111.94|114.34|111.94|0
1654225660000|2022-06-03 03:07:40|114.42|112.02|114.42|112.02|114.42|112.02|114.42|112.02|0
1654225670000|2022-06-03 03:07:50|114.51|112.11|114.42|112.02|114.51|112.11|114.42|112.02|0
1654225680000|2022-06-03 03:08:00|114.26|111.86|114.42|112.02|114.42|112.02|114.26|111.86|0
1654225690000|2022-06-03 03:08:10|114.51|112.11|114.42|112.02|114.51|112.11|114.42|112.02|0
1654225710000|2022-06-03 03:08:30|114.51|112.11|114.51|112.11|114.51|112.11|114.51|112.11|0
1654225720000|2022-06-03 03:08:40|114.58|112.18|114.42|112.02|114.58|112.18|114.42|112.02|0
1654225740000|2022-06-03 03:09:00|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1654225750000|2022-06-03 03:09:10|114.58|112.18|114.91|112.51|114.91|112.51|114.58|112.18|0
1654225760000|2022-06-03 03:09:20|115.07|112.67|115.07|112.67|115.07|112.67|115.07|112.67|0
1654225770000|2022-06-03 03:09:30|115.15|112.75|115.15|112.75|115.15|112.75|115.15|112.75|0
1654225780000|2022-06-03 03:09:40|115.07|112.67|115.07|112.67|115.07|112.67|114.99|112.59|0
1654225790000|2022-06-03 03:09:50|114.99|112.59|115.07|112.67|115.07|112.67|114.99|112.59|0
1654225800000|2022-06-03 03:10:00|115.15|112.75|115.39|112.99|115.39|112.99|115.15|112.75|0
1654225810000|2022-06-03 03:10:10|115.48|113.08|115.39|112.99|115.48|113.08|115.39|112.99|0
1654225830000|2022-06-03 03:10:30|115.32|112.92|115.72|113.32|115.72|113.32|115.32|112.92|0
1654225840000|2022-06-03 03:10:40|115.64|113.24|115.56|113.16|115.64|113.24|115.56|113.16|0
1654225880000|2022-06-03 03:11:20|115.48|113.08|115.55|113.15|115.55|113.15|115.48|113.08|0
1654225910000|2022-06-03 03:11:50|115.64|113.24|115.64|113.24|115.64|113.24|115.64|113.24|0
1654225920000|2022-06-03 03:12:00|116.04|113.64|116.04|113.64|116.04|113.64|116.04|113.64|0
1654225930000|2022-06-03 03:12:10|115.88|113.48|115.88|113.48|115.88|113.48|115.88|113.48|0
1654225960000|2022-06-03 03:12:40|115.72|113.32|115.72|113.32|115.72|113.32|115.72|113.32|0
1654225970000|2022-06-03 03:12:50|115.88|113.48|115.88|113.48|115.88|113.48|115.88|113.48|0
1654225980000|2022-06-03 03:13:00|115.8|113.4|115.88|113.48|115.88|113.48|115.8|113.4|0
1654225990000|2022-06-03 03:13:10|115.72|113.32|115.72|113.32|115.72|113.32|115.64|113.24|0
1654226000000|2022-06-03 03:13:20|115.71|113.31|115.64|113.24|115.71|113.31|115.64|113.24|0
1654226010000|2022-06-03 03:13:30|115.71|113.31|115.55|113.15|115.71|113.31|115.55|113.15|0
1654226020000|2022-06-03 03:13:40|115.47|113.07|115.47|113.07|115.47|113.07|115.47|113.07|0
1654226030000|2022-06-03 03:13:50|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1654226040000|2022-06-03 03:14:00|115.31|112.91|115.22|112.82|115.31|112.91|115.22|112.82|0
1654226050000|2022-06-03 03:14:10|115.31|112.91|115.31|112.91|115.31|112.91|115.31|112.91|0
1654226060000|2022-06-03 03:14:20|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1654226080000|2022-06-03 03:14:40|115.22|112.82|115.22|112.82|115.31|112.91|115.22|112.82|0
1654226090000|2022-06-03 03:14:50|115.31|112.91|115.31|112.91|115.31|112.91|115.31|112.91|0
1654226100000|2022-06-03 03:15:00|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1654226110000|2022-06-03 03:15:10|115.47|113.07|115.39|112.99|115.47|113.07|115.39|112.99|0
1654226120000|2022-06-03 03:15:20|115.47|113.07|115.39|112.99|115.47|113.07|115.39|112.99|0
1654226130000|2022-06-03 03:15:30|115.31|112.91|115.22|112.82|115.31|112.91|115.22|112.82|0
1654226140000|2022-06-03 03:15:40|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1654226150000|2022-06-03 03:15:50|115.38|112.98|115.38|112.98|115.38|112.98|115.38|112.98|0
1654226160000|2022-06-03 03:16:00|115.22|112.82|115.31|112.91|115.31|112.91|115.22|112.82|0
1654226170000|2022-06-03 03:16:10|115.22|112.82|115.22|112.82|115.22|112.82|115.22|112.82|0
1654226180000|2022-06-03 03:16:20|115.38|112.98|115.31|112.91|115.38|112.98|115.31|112.91|0
1654226190000|2022-06-03 03:16:30|115.22|112.82|115.38|112.98|115.38|112.98|115.22|112.82|0
1654226200000|2022-06-03 03:16:40|115.47|113.07|115.47|113.07|115.47|113.07|115.47|113.07|0
1654226210000|2022-06-03 03:16:50|115.55|113.15|115.71|113.31|115.71|113.31|115.55|113.15|0
1654226220000|2022-06-03 03:17:00|115.55|113.15|115.55|113.15|115.55|113.15|115.55|113.15|0
1654226250000|2022-06-03 03:17:30|115.47|113.07|115.55|113.15|115.55|113.15|115.47|113.07|0
1654226260000|2022-06-03 03:17:40|115.54|113.14|115.54|113.14|115.54|113.14|115.54|113.14|0
1654226270000|2022-06-03 03:17:50|115.71|113.31|115.71|113.31|115.71|113.31|115.71|113.31|0
1654226290000|2022-06-03 03:18:10|115.63|113.23|115.54|113.14|115.63|113.23|115.54|113.14|0
1654226300000|2022-06-03 03:18:20|115.71|113.31|115.71|113.31|115.71|113.31|115.71|113.31|0
1654226320000|2022-06-03 03:18:40|115.79|113.39|115.79|113.39|115.79|113.39|115.79|113.39|0
1654226330000|2022-06-03 03:18:50|115.71|113.31|115.71|113.31|115.79|113.39|115.71|113.31|0
1654226340000|2022-06-03 03:19:00|115.54|113.14|115.71|113.31|115.71|113.31|115.54|113.14|0
1654226370000|2022-06-03 03:19:30|115.87|113.47|115.87|113.47|115.87|113.47|115.87|113.47|0
1654226380000|2022-06-03 03:19:40|115.79|113.39|115.87|113.47|115.87|113.47|115.79|113.39|0
1654226400000|2022-06-03 03:20:00|116.03|113.63|116.03|113.63|116.03|113.63|116.03|113.63|0
1654226430000|2022-06-03 03:20:30|116.19|113.79|116.19|113.79|116.19|113.79|116.19|113.79|0
1654226440000|2022-06-03 03:20:40|116.03|113.63|116.03|113.63|116.03|113.63|116.03|113.63|0
1654226450000|2022-06-03 03:20:50|115.87|113.47|115.87|113.47|115.87|113.47|115.87|113.47|0
1654226470000|2022-06-03 03:21:10|115.95|113.55|115.87|113.47|115.95|113.55|115.87|113.47|0
1654226480000|2022-06-03 03:21:20|115.79|113.39|115.7|113.3|115.87|113.47|115.7|113.3|0
1654226510000|2022-06-03 03:21:50|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1654226520000|2022-06-03 03:22:00|115.95|113.55|116.03|113.63|116.03|113.63|115.95|113.55|0
1654226540000|2022-06-03 03:22:20|116.19|113.79|116.03|113.63|116.19|113.79|116.03|113.63|0
1654226550000|2022-06-03 03:22:30|115.95|113.55|116.03|113.63|116.03|113.63|115.95|113.55|0
1654226560000|2022-06-03 03:22:40|115.86|113.46|116.03|113.63|116.03|113.63|115.86|113.46|0
1654226570000|2022-06-03 03:22:50|115.95|113.55|116.03|113.63|116.03|113.63|115.95|113.55|0
1654226600000|2022-06-03 03:23:20|115.86|113.46|115.7|113.3|115.86|113.46|115.7|113.3|0
1654226620000|2022-06-03 03:23:40|115.54|113.14|115.54|113.14|115.54|113.14|115.54|113.14|0
1654226640000|2022-06-03 03:24:00|115.53|113.13|115.53|113.13|115.53|113.13|115.53|113.13|0
1654226660000|2022-06-03 03:24:20|115.46|113.06|115.37|112.97|115.53|113.13|115.37|112.97|0
1654226670000|2022-06-03 03:24:30|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1654226680000|2022-06-03 03:24:40|115.37|112.97|115.53|113.13|115.53|113.13|115.37|112.97|0
1654226710000|2022-06-03 03:25:10|115.21|112.81|115.21|112.81|115.21|112.81|115.21|112.81|0
1654226730000|2022-06-03 03:25:30|115.37|112.97|115.21|112.81|115.37|112.97|115.21|112.81|0
1654226770000|2022-06-03 03:26:10|115.37|112.97|115.37|112.97|115.37|112.97|115.37|112.97|0
1654226800000|2022-06-03 03:26:40|115.53|113.13|115.53|113.13|115.53|113.13|115.45|113.05|0
1654226810000|2022-06-03 03:26:50|115.37|112.97|115.37|112.97|115.37|112.97|115.37|112.97|0
1654226820000|2022-06-03 03:27:00|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1654226830000|2022-06-03 03:27:10|115.37|112.97|115.37|112.97|115.37|112.97|115.37|112.97|0
1654226840000|2022-06-03 03:27:20|115.2|112.8|115.69|113.29|115.69|113.29|115.2|112.8|0
1654226850000|2022-06-03 03:27:30|115.53|113.13|115.53|113.13|115.53|113.13|115.53|113.13|0
1654226860000|2022-06-03 03:27:40|115.45|113.05|115.53|113.13|115.53|113.13|115.45|113.05|0
1654226880000|2022-06-03 03:28:00|115.69|113.29|115.69|113.29|115.69|113.29|115.69|113.29|0
1654226900000|2022-06-03 03:28:20|115.61|113.21|115.53|113.13|115.69|113.29|115.53|113.13|0
1654226910000|2022-06-03 03:28:30|115.69|113.29|115.69|113.29|115.69|113.29|115.69|113.29|0
1654226920000|2022-06-03 03:28:40|115.61|113.21|115.53|113.13|115.61|113.21|115.53|113.13|0
1654226940000|2022-06-03 03:29:00|115.69|113.29|115.69|113.29|115.69|113.29|115.69|113.29|0
1654226950000|2022-06-03 03:29:10|115.61|113.21|115.53|113.13|115.61|113.21|115.53|113.13|0
1654226970000|2022-06-03 03:29:30|115.36|112.96|115.36|112.96|115.36|112.96|115.36|112.96|0
1654226980000|2022-06-03 03:29:40|115.45|113.05|115.36|112.96|115.45|113.05|115.36|112.96|0
1654227000000|2022-06-03 03:30:00|115.53|113.13|115.53|113.13|115.53|113.13|115.53|113.13|0
1654227010000|2022-06-03 03:30:10|115.36|112.96|115.53|113.13|115.53|113.13|115.36|112.96|0
1654227020000|2022-06-03 03:30:20|115.52|113.12|115.36|112.96|115.52|113.12|115.36|112.96|0
1654227030000|2022-06-03 03:30:30|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1654227040000|2022-06-03 03:30:40|115.69|113.29|115.69|113.29|115.69|113.29|115.69|113.29|0
1654227050000|2022-06-03 03:30:50|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1654227070000|2022-06-03 03:31:10|116.18|113.78|116.01|113.61|116.18|113.78|116.01|113.61|0
1654227080000|2022-06-03 03:31:20|116.18|113.78|116.18|113.78|116.18|113.78|116.18|113.78|0
1654227090000|2022-06-03 03:31:30|116.01|113.61|116.01|113.61|116.01|113.61|115.93|113.53|0
1654227100000|2022-06-03 03:31:40|116.18|113.78|116.18|113.78|116.18|113.78|116.18|113.78|0
1654227150000|2022-06-03 03:32:30|116.17|113.77|116.17|113.77|116.17|113.77|116.17|113.77|0
1654227200000|2022-06-03 03:33:20|116.01|113.61|116.01|113.61|116.1|113.7|116.01|113.61|0
1654227210000|2022-06-03 03:33:30|116.17|113.77|116.17|113.77|116.17|113.77|116.01|113.61|0
1654227220000|2022-06-03 03:33:40|116.01|113.61|116.01|113.61|116.01|113.61|116.01|113.61|0
1654227230000|2022-06-03 03:33:50|116.17|113.77|116.17|113.77|116.17|113.77|116.17|113.77|0
1654227240000|2022-06-03 03:34:00|116.01|113.61|115.85|113.45|116.01|113.61|115.85|113.45|0
1654227250000|2022-06-03 03:34:10|116.01|113.61|115.85|113.45|116.01|113.61|115.85|113.45|0
1654227260000|2022-06-03 03:34:20|115.84|113.44|115.84|113.44|115.84|113.44|115.84|113.44|0
1654227270000|2022-06-03 03:34:30|115.93|113.53|115.84|113.44|115.93|113.53|115.84|113.44|0
1654227300000|2022-06-03 03:35:00|115.68|113.28|115.84|113.44|115.84|113.44|115.68|113.28|0
1654227320000|2022-06-03 03:35:20|115.68|113.28|115.68|113.28|115.68|113.28|115.68|113.28|0
1654227330000|2022-06-03 03:35:30|115.76|113.36|115.68|113.28|115.76|113.36|115.68|113.28|0
1654227340000|2022-06-03 03:35:40|115.76|113.36|115.84|113.44|115.84|113.44|115.76|113.36|0
1654227350000|2022-06-03 03:35:50|115.93|113.53|115.93|113.53|115.93|113.53|115.93|113.53|0
1654227360000|2022-06-03 03:36:00|115.84|113.44|115.84|113.44|115.84|113.44|115.84|113.44|0
1654227390000|2022-06-03 03:36:30|115.68|113.28|115.68|113.28|115.68|113.28|115.68|113.28|0
1654227420000|2022-06-03 03:37:00|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1654227430000|2022-06-03 03:37:10|115.6|113.2|115.68|113.28|115.68|113.28|115.6|113.2|0
1654227440000|2022-06-03 03:37:20|115.76|113.36|115.68|113.28|115.76|113.36|115.68|113.28|0
1654227470000|2022-06-03 03:37:50|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1654227520000|2022-06-03 03:38:40|115.6|113.2|115.51|113.11|115.6|113.2|115.51|113.11|0
1654227530000|2022-06-03 03:38:50|115.67|113.27|115.67|113.27|115.67|113.27|115.67|113.27|0
1654227550000|2022-06-03 03:39:10|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1654227560000|2022-06-03 03:39:20|115.67|113.27|115.67|113.27|115.67|113.27|115.67|113.27|0
1654227600000|2022-06-03 03:40:00|115.59|113.19|115.67|113.27|115.67|113.27|115.59|113.19|0
1654227620000|2022-06-03 03:40:20|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1654227680000|2022-06-03 03:41:20|115.34|112.94|115.34|112.94|115.34|112.94|115.34|112.94|0
1654227690000|2022-06-03 03:41:30|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1654227700000|2022-06-03 03:41:40|115.34|112.94|115.34|112.94|115.34|112.94|115.34|112.94|0
1654227710000|2022-06-03 03:41:50|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1654227720000|2022-06-03 03:42:00|115.02|112.62|114.86|112.46|115.02|112.62|114.86|112.46|0
1654227730000|2022-06-03 03:42:10|114.85|112.45|114.94|112.54|114.94|112.54|114.85|112.45|0
1654227740000|2022-06-03 03:42:20|114.85|112.45|115.02|112.62|115.02|112.62|114.85|112.45|0
1654227750000|2022-06-03 03:42:30|114.85|112.45|114.85|112.45|114.85|112.45|114.85|112.45|0
1654227790000|2022-06-03 03:43:10|115.02|112.62|115.02|112.62|115.02|112.62|114.94|112.54|0
1654227800000|2022-06-03 03:43:20|114.85|112.45|114.85|112.45|114.85|112.45|114.85|112.45|0
1654227810000|2022-06-03 03:43:30|115.02|112.62|115.02|112.62|115.02|112.62|115.02|112.62|0
1654227820000|2022-06-03 03:43:40|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1654227840000|2022-06-03 03:44:00|115.34|112.94|115.18|112.78|115.34|112.94|115.18|112.78|0
1654227850000|2022-06-03 03:44:10|115.01|112.61|115.18|112.78|115.18|112.78|115.01|112.61|0
1654227860000|2022-06-03 03:44:20|115.01|112.61|115.01|112.61|115.01|112.61|115.01|112.61|0
1654227870000|2022-06-03 03:44:30|114.69|112.29|114.69|112.29|114.69|112.29|114.69|112.29|0
1654227900000|2022-06-03 03:45:00|114.77|112.37|114.77|112.37|114.77|112.37|114.77|112.37|0
1654227910000|2022-06-03 03:45:10|114.85|112.45|114.85|112.45|114.85|112.45|114.85|112.45|0
1654227920000|2022-06-03 03:45:20|114.69|112.29|114.85|112.45|114.85|112.45|114.69|112.29|0
1654227930000|2022-06-03 03:45:30|114.69|112.29|114.69|112.29|114.69|112.29|114.69|112.29|0
1654227940000|2022-06-03 03:45:40|114.85|112.45|114.85|112.45|114.85|112.45|114.85|112.45|0
1654227950000|2022-06-03 03:45:50|114.77|112.37|114.85|112.45|114.85|112.45|114.77|112.37|0
1654228000000|2022-06-03 03:46:40|115.01|112.61|115.01|112.61|115.01|112.61|115.01|112.61|0
1654228010000|2022-06-03 03:46:50|115.09|112.69|115.09|112.69|115.09|112.69|115.09|112.69|0
1654228020000|2022-06-03 03:47:00|115.17|112.77|115.34|112.94|115.34|112.94|115.17|112.77|0
1654228030000|2022-06-03 03:47:10|115.42|113.02|115.42|113.02|115.42|113.02|115.42|113.02|0
1654228040000|2022-06-03 03:47:20|115.5|113.1|115.5|113.1|115.5|113.1|115.5|113.1|0
1654228070000|2022-06-03 03:47:50|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1654228080000|2022-06-03 03:48:00|115.5|113.1|115.5|113.1|115.5|113.1|115.5|113.1|0
1654228100000|2022-06-03 03:48:20|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1654228110000|2022-06-03 03:48:30|115.66|113.26|115.5|113.1|115.66|113.26|115.33|112.93|0
1654228120000|2022-06-03 03:48:40|115.33|112.93|115.17|112.77|115.33|112.93|115.17|112.77|0
1654228130000|2022-06-03 03:48:50|115.01|112.61|115.01|112.61|115.01|112.61|115.01|112.61|0
1654228150000|2022-06-03 03:49:10|115.09|112.69|115.09|112.69|115.09|112.69|115.09|112.69|0
1654228160000|2022-06-03 03:49:20|115.17|112.77|115.17|112.77|115.17|112.77|115.09|112.69|0
1654228180000|2022-06-03 03:49:40|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1654228190000|2022-06-03 03:49:50|115.42|113.02|115.33|112.93|115.42|113.02|115.33|112.93|0
1654228200000|2022-06-03 03:50:00|115.42|113.02|115.49|113.09|115.49|113.09|115.33|112.93|0
1654228210000|2022-06-03 03:50:10|115.33|112.93|115.42|113.02|115.42|113.02|115.33|112.93|0
1654228220000|2022-06-03 03:50:20|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1654228230000|2022-06-03 03:50:30|115.25|112.85|115.25|112.85|115.25|112.85|115.25|112.85|0
1654228240000|2022-06-03 03:50:40|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1654228250000|2022-06-03 03:50:50|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1654228260000|2022-06-03 03:51:00|115.49|113.09|115.58|113.18|115.58|113.18|115.49|113.09|0
1654228270000|2022-06-03 03:51:10|115.49|113.09|115.49|113.09|115.49|113.09|115.49|113.09|0
1654228310000|2022-06-03 03:51:50|115.65|113.25|115.65|113.25|115.65|113.25|115.65|113.25|0
1654228320000|2022-06-03 03:52:00|115.74|113.34|115.65|113.25|115.74|113.34|115.65|113.25|0
1654228330000|2022-06-03 03:52:10|115.82|113.42|115.65|113.25|115.82|113.42|115.65|113.25|0
1654228340000|2022-06-03 03:52:20|115.74|113.34|115.74|113.34|115.74|113.34|115.74|113.34|0
1654228350000|2022-06-03 03:52:30|115.82|113.42|115.82|113.42|115.82|113.42|115.82|113.42|0
1654228360000|2022-06-03 03:52:40|115.74|113.34|115.82|113.42|115.82|113.42|115.74|113.34|0
1654228380000|2022-06-03 03:53:00|115.49|113.09|115.49|113.09|115.49|113.09|115.49|113.09|0
1654228390000|2022-06-03 03:53:10|115.57|113.17|115.49|113.09|115.57|113.17|115.49|113.09|0
1654228400000|2022-06-03 03:53:20|115.57|113.17|115.65|113.25|115.65|113.25|115.57|113.17|0
1654228420000|2022-06-03 03:53:40|115.57|113.17|115.65|113.25|115.65|113.25|115.57|113.17|0
1654228430000|2022-06-03 03:53:50|115.57|113.17|115.49|113.09|115.57|113.17|115.49|113.09|0
1654228440000|2022-06-03 03:54:00|115.41|113.01|115.41|113.01|115.41|113.01|115.41|113.01|0
1654228450000|2022-06-03 03:54:10|115.49|113.09|115.32|112.92|115.49|113.09|115.32|112.92|0
1654228480000|2022-06-03 03:54:40|115.16|112.76|115.16|112.76|115.16|112.76|115.16|112.76|0
1654228550000|2022-06-03 03:55:50|115.08|112.68|115|112.6|115.16|112.76|115|112.6|0
1654228560000|2022-06-03 03:56:00|115.08|112.68|115|112.6|115.08|112.68|115|112.6|0
1654228570000|2022-06-03 03:56:10|114.83|112.43|115|112.6|115|112.6|114.83|112.43|0
1654228580000|2022-06-03 03:56:20|115.16|112.76|115.16|112.76|115.16|112.76|115.16|112.76|0
1654228620000|2022-06-03 03:57:00|115.32|112.92|115.32|112.92|115.32|112.92|115.32|112.92|0
1654228670000|2022-06-03 03:57:50|115.48|113.08|115.48|113.08|115.48|113.08|115.48|113.08|0
1654228680000|2022-06-03 03:58:00|115.64|113.24|115.48|113.08|115.64|113.24|115.48|113.08|0
1654228720000|2022-06-03 03:58:40|115.4|113|115.48|113.08|115.48|113.08|115.4|113|0
1654228730000|2022-06-03 03:58:50|115.32|112.92|115.32|112.92|115.32|112.92|115.32|112.92|0
1654228740000|2022-06-03 03:59:00|115.48|113.08|115.48|113.08|115.48|113.08|115.48|113.08|0
1654228800000|2022-06-03 04:00:00|115.4|113|115.4|113|115.4|113|115.4|113|0
1654228810000|2022-06-03 04:00:10|115.31|112.91|115.31|112.91|115.31|112.91|115.31|112.91|0
1654228910000|2022-06-03 04:01:50|115.15|112.75|115.15|112.75|115.15|112.75|115.15|112.75|0
1654228920000|2022-06-03 04:02:00|115.23|112.83|115.15|112.75|115.23|112.83|115.15|112.75|0
1654228960000|2022-06-03 04:02:40|114.99|112.59|114.99|112.59|114.99|112.59|114.99|112.59|0
1654228970000|2022-06-03 04:02:50|114.98|112.58|114.98|112.58|114.98|112.58|114.98|112.58|0
1654228980000|2022-06-03 04:03:00|115.15|112.75|114.98|112.58|115.15|112.75|114.98|112.58|0
1654228990000|2022-06-03 04:03:10|114.82|112.42|114.82|112.42|114.82|112.42|114.82|112.42|0
1654229000000|2022-06-03 04:03:20|114.98|112.58|114.98|112.58|114.98|112.58|114.98|112.58|0
1654229020000|2022-06-03 04:03:40|115.07|112.67|114.98|112.58|115.07|112.67|114.98|112.58|0
1654229030000|2022-06-03 04:03:50|115.15|112.75|115.15|112.75|115.15|112.75|115.15|112.75|0
1654229070000|2022-06-03 04:04:30|115.14|112.74|115.14|112.74|115.14|112.74|115.14|112.74|0
1654229090000|2022-06-03 04:04:50|114.17|111.77|114.49|112.09|114.49|112.09|114.17|111.77|0
1654229120000|2022-06-03 04:05:20|114.58|112.18|114.66|112.26|114.66|112.26|114.58|112.18|0
1654229150000|2022-06-03 04:05:50|114.65|112.25|114.82|112.42|114.82|112.42|114.65|112.25|0
1654229160000|2022-06-03 04:06:00|114.65|112.25|114.58|112.18|114.65|112.25|114.58|112.18|0
1654229180000|2022-06-03 04:06:20|114.65|112.25|114.65|112.25|114.65|112.25|114.65|112.25|0
1654229200000|2022-06-03 04:06:40|114.82|112.42|114.82|112.42|114.82|112.42|114.82|112.42|0
1654229210000|2022-06-03 04:06:50|114.65|112.25|114.65|112.25|114.65|112.25|114.65|112.25|0
1654229220000|2022-06-03 04:07:00|114.82|112.42|114.65|112.25|114.82|112.42|114.65|112.25|0
1654229240000|2022-06-03 04:07:20|114.49|112.09|114.33|111.93|114.49|112.09|114.33|111.93|0
1654229250000|2022-06-03 04:07:30|114.25|111.85|114.33|111.93|114.33|111.93|114.25|111.85|0
1654229270000|2022-06-03 04:07:50|114.49|112.09|114.49|112.09|114.49|112.09|114.49|112.09|0
1654229300000|2022-06-03 04:08:20|114.33|111.93|114.33|111.93|114.33|111.93|114.33|111.93|0
1654229320000|2022-06-03 04:08:40|114.41|112.01|114.41|112.01|114.41|112.01|114.33|111.93|0
1654229340000|2022-06-03 04:09:00|114.33|111.93|114.33|111.93|114.33|111.93|114.33|111.93|0
1654229350000|2022-06-03 04:09:10|114.32|111.92|114.32|111.92|114.32|111.92|114.32|111.92|0
1654229360000|2022-06-03 04:09:20|114.16|111.76|114.16|111.76|114.16|111.76|114.16|111.76|0
1654229370000|2022-06-03 04:09:30|114|111.6|114|111.6|114|111.6|114|111.6|0
1654229380000|2022-06-03 04:09:40|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1654229390000|2022-06-03 04:09:50|114|111.6|114.08|111.68|114.08|111.68|114|111.6|0
1654229400000|2022-06-03 04:10:00|114|111.6|114.16|111.76|114.16|111.76|114|111.6|0
1654229410000|2022-06-03 04:10:10|114.32|111.92|114.32|111.92|114.32|111.92|114.32|111.92|0
1654229430000|2022-06-03 04:10:30|114.16|111.76|114.16|111.76|114.16|111.76|114.16|111.76|0
1654229520000|2022-06-03 04:12:00|114|111.6|114.16|111.76|114.16|111.76|114|111.6|0
1654229530000|2022-06-03 04:12:10|114|111.6|114|111.6|114|111.6|114|111.6|0
1654229570000|2022-06-03 04:12:50|113.99|111.59|113.99|111.59|113.99|111.59|113.99|111.59|0
1654229610000|2022-06-03 04:13:30|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1654229620000|2022-06-03 04:13:40|113.92|111.52|113.92|111.52|113.92|111.52|113.92|111.52|0
1654229630000|2022-06-03 04:13:50|113.99|111.59|113.83|111.43|113.99|111.59|113.83|111.43|0
1654229640000|2022-06-03 04:14:00|113.67|111.27|113.67|111.27|113.67|111.27|113.67|111.27|0
1654229650000|2022-06-03 04:14:10|113.83|111.43|113.83|111.43|113.83|111.43|113.83|111.43|0
1654229700000|2022-06-03 04:15:00|113.67|111.27|113.51|111.11|113.67|111.27|113.51|111.11|0
1654229730000|2022-06-03 04:15:30|113.34|110.94|113.34|110.94|113.34|110.94|113.34|110.94|0
1654229780000|2022-06-03 04:16:20|113.5|111.1|113.5|111.1|113.5|111.1|113.5|111.1|0
1654229810000|2022-06-03 04:16:50|113.34|110.94|113.34|110.94|113.34|110.94|113.34|110.94|0
1654229820000|2022-06-03 04:17:00|113.5|111.1|113.5|111.1|113.5|111.1|113.5|111.1|0
1654229830000|2022-06-03 04:17:10|113.34|110.94|113.34|110.94|113.34|110.94|113.34|110.94|0
1654229860000|2022-06-03 04:17:40|113.42|111.02|113.34|110.94|113.42|111.02|113.34|110.94|0
1654229870000|2022-06-03 04:17:50|113.5|111.1|113.5|111.1|113.5|111.1|113.5|111.1|0
1654229880000|2022-06-03 04:18:00|113.34|110.94|113.5|111.1|113.5|111.1|113.34|110.94|0
1654229900000|2022-06-03 04:18:20|113.66|111.26|113.66|111.26|113.66|111.26|113.66|111.26|0
1654229910000|2022-06-03 04:18:30|113.5|111.1|113.5|111.1|113.5|111.1|113.5|111.1|0
1654229930000|2022-06-03 04:18:50|113.66|111.26|113.66|111.26|113.66|111.26|113.66|111.26|0
1654229990000|2022-06-03 04:19:50|113.58|111.18|113.5|111.1|113.58|111.18|113.5|111.1|0
1654230000000|2022-06-03 04:20:00|113.34|110.94|113.34|110.94|113.34|110.94|113.34|110.94|0
1654230010000|2022-06-03 04:20:10|113.5|111.1|113.5|111.1|113.5|111.1|113.5|111.1|0
1654230040000|2022-06-03 04:20:40|113.66|111.26|113.34|110.94|113.66|111.26|113.34|110.94|0
1654230050000|2022-06-03 04:20:50|113.42|111.02|113.5|111.1|113.5|111.1|113.42|111.02|0
1654230080000|2022-06-03 04:21:20|113.33|110.93|113.33|110.93|113.33|110.93|113.33|110.93|0
1654230100000|2022-06-03 04:21:40|113.42|111.02|113.42|111.02|113.42|111.02|113.42|111.02|0
1654230110000|2022-06-03 04:21:50|113.33|110.93|113.26|110.86|113.33|110.93|113.26|110.86|0
1654230120000|2022-06-03 04:22:00|113.33|110.93|113.33|110.93|113.33|110.93|113.33|110.93|0
1654230140000|2022-06-03 04:22:20|113.42|111.02|113.42|111.02|113.42|111.02|113.42|111.02|0
1654230150000|2022-06-03 04:22:30|113.33|110.93|113.33|110.93|113.33|110.93|113.33|110.93|0
1654230160000|2022-06-03 04:22:40|113.42|111.02|113.42|111.02|113.42|111.02|113.42|111.02|0
1654230170000|2022-06-03 04:22:50|113.49|111.09|113.49|111.09|113.49|111.09|113.49|111.09|0
1654230200000|2022-06-03 04:23:20|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654230220000|2022-06-03 04:23:40|113.74|111.34|113.74|111.34|113.74|111.34|113.74|111.34|0
1654230230000|2022-06-03 04:23:50|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654230250000|2022-06-03 04:24:10|113.82|111.42|113.74|111.34|113.82|111.42|113.65|111.25|0
1654230260000|2022-06-03 04:24:20|113.81|111.41|113.74|111.34|113.81|111.41|113.74|111.34|0
1654230270000|2022-06-03 04:24:30|113.81|111.41|113.81|111.41|113.81|111.41|113.81|111.41|0
1654230280000|2022-06-03 04:24:40|113.65|111.25|113.81|111.41|113.81|111.41|113.65|111.25|0
1654230290000|2022-06-03 04:24:50|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654230310000|2022-06-03 04:25:10|113.49|111.09|113.57|111.17|113.57|111.17|113.49|111.09|0
1654230320000|2022-06-03 04:25:20|113.49|111.09|113.49|111.09|113.65|111.25|113.49|111.09|0
1654230370000|2022-06-03 04:26:10|113.41|111.01|113.49|111.09|113.49|111.09|113.41|111.01|0
1654230510000|2022-06-03 04:28:30|113.48|111.08|113.48|111.08|113.48|111.08|113.41|111.01|0
1654230530000|2022-06-03 04:28:50|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654230540000|2022-06-03 04:29:00|113.48|111.08|113.48|111.08|113.48|111.08|113.48|111.08|0
1654230590000|2022-06-03 04:29:50|113.32|110.92|113.32|110.92|113.32|110.92|113.32|110.92|0
1654230600000|2022-06-03 04:30:00|113.16|110.76|112.84|110.44|113.16|110.76|112.84|110.44|0
1654230610000|2022-06-03 04:30:10|112.92|110.52|112.84|110.44|112.92|110.52|112.84|110.44|0
1654230620000|2022-06-03 04:30:20|112.68|110.28|112.51|110.11|112.68|110.28|112.51|110.11|0
1654230630000|2022-06-03 04:30:30|112.35|109.95|112.35|109.95|112.35|109.95|112.35|109.95|0
1654230640000|2022-06-03 04:30:40|112.51|110.11|112.51|110.11|112.51|110.11|112.51|110.11|0
1654230650000|2022-06-03 04:30:50|112.35|109.95|112.35|109.95|112.35|109.95|112.35|109.95|0
1654230660000|2022-06-03 04:31:00|112.19|109.79|112.35|109.95|112.35|109.95|112.19|109.79|0
1654230670000|2022-06-03 04:31:10|112.51|110.11|112.51|110.11|112.51|110.11|112.51|110.11|0
1654230700000|2022-06-03 04:31:40|112.44|110.04|112.35|109.95|112.51|110.11|112.35|109.95|0
1654230710000|2022-06-03 04:31:50|112.19|109.79|112.19|109.79|112.19|109.79|112.19|109.79|0
1654230720000|2022-06-03 04:32:00|112.35|109.95|112.35|109.95|112.35|109.95|112.35|109.95|0
1654230750000|2022-06-03 04:32:30|112.51|110.11|112.51|110.11|112.51|110.11|112.51|110.11|0
1654230760000|2022-06-03 04:32:40|112.35|109.95|112.35|109.95|112.35|109.95|112.35|109.95|0
1654230850000|2022-06-03 04:34:10|112.51|110.11|112.51|110.11|112.51|110.11|112.51|110.11|0
1654230890000|2022-06-03 04:34:50|112.59|110.19|112.59|110.19|112.59|110.19|112.59|110.19|0
1654230900000|2022-06-03 04:35:00|112.67|110.27|112.67|110.27|112.67|110.27|112.67|110.27|0
1654230950000|2022-06-03 04:35:50|112.75|110.35|112.67|110.27|112.75|110.35|112.67|110.27|0
1654230960000|2022-06-03 04:36:00|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1654230980000|2022-06-03 04:36:20|112.67|110.27|112.67|110.27|112.67|110.27|112.67|110.27|0
1654231030000|2022-06-03 04:37:10|112.66|110.26|112.66|110.26|112.66|110.26|112.66|110.26|0
1654231070000|2022-06-03 04:37:50|112.82|110.42|112.82|110.42|112.82|110.42|112.82|110.42|0
1654231120000|2022-06-03 04:38:40|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1654231130000|2022-06-03 04:38:50|113.15|110.75|113.15|110.75|113.15|110.75|113.15|110.75|0
1654231140000|2022-06-03 04:39:00|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1654231160000|2022-06-03 04:39:20|112.91|110.51|112.82|110.42|112.91|110.51|112.82|110.42|0
1654231190000|2022-06-03 04:39:50|112.98|110.58|112.82|110.42|112.98|110.58|112.82|110.42|0
1654231200000|2022-06-03 04:40:00|112.91|110.51|112.98|110.58|112.98|110.58|112.91|110.51|0
1654231240000|2022-06-03 04:40:40|113.07|110.67|113.14|110.74|113.14|110.74|113.07|110.67|0
1654231260000|2022-06-03 04:41:00|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1654231270000|2022-06-03 04:41:10|113.14|110.74|112.98|110.58|113.14|110.74|112.98|110.58|0
1654231280000|2022-06-03 04:41:20|113.06|110.66|113.23|110.83|113.23|110.83|113.06|110.66|0
1654231290000|2022-06-03 04:41:30|113.14|110.74|113.14|110.74|113.23|110.83|113.14|110.74|0
1654231310000|2022-06-03 04:41:50|113.06|110.66|113.14|110.74|113.14|110.74|113.06|110.66|0
1654231320000|2022-06-03 04:42:00|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1654231330000|2022-06-03 04:42:10|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1654231350000|2022-06-03 04:42:30|113.14|110.74|113.14|110.74|113.14|110.74|113.14|110.74|0
1654231360000|2022-06-03 04:42:40|113.22|110.82|113.22|110.82|113.22|110.82|113.22|110.82|0
1654231370000|2022-06-03 04:42:50|113.14|110.74|113.14|110.74|113.14|110.74|113.14|110.74|0
1654231380000|2022-06-03 04:43:00|113.22|110.82|113.3|110.9|113.3|110.9|113.22|110.82|0
1654231430000|2022-06-03 04:43:50|113.14|110.74|113.3|110.9|113.3|110.9|113.14|110.74|0
1654231450000|2022-06-03 04:44:10|113.46|111.06|113.14|110.74|113.46|111.06|113.14|110.74|0
1654231460000|2022-06-03 04:44:20|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1654231470000|2022-06-03 04:44:30|113.46|111.06|113.14|110.74|113.46|111.06|113.14|110.74|0
1654231480000|2022-06-03 04:44:40|113.06|110.66|112.97|110.57|113.14|110.74|112.97|110.57|0
1654231490000|2022-06-03 04:44:50|113.06|110.66|113.14|110.74|113.14|110.74|113.06|110.66|0
1654231500000|2022-06-03 04:45:00|112.97|110.57|112.9|110.5|112.97|110.57|112.81|110.41|0
1654231510000|2022-06-03 04:45:10|112.81|110.41|112.81|110.41|112.97|110.57|112.81|110.41|0
1654231520000|2022-06-03 04:45:20|112.97|110.57|113.14|110.74|113.14|110.74|112.9|110.5|0
1654231530000|2022-06-03 04:45:30|113.22|110.82|113.13|110.73|113.22|110.82|113.13|110.73|0
1654231540000|2022-06-03 04:45:40|112.97|110.57|112.9|110.5|112.97|110.57|112.9|110.5|0
1654231550000|2022-06-03 04:45:50|112.97|110.57|113.06|110.66|113.06|110.66|112.9|110.5|0
1654231560000|2022-06-03 04:46:00|112.97|110.57|112.97|110.57|112.97|110.57|112.97|110.57|0
1654231570000|2022-06-03 04:46:10|112.9|110.5|112.9|110.5|112.9|110.5|112.9|110.5|0
1654231580000|2022-06-03 04:46:20|112.97|110.57|112.89|110.49|112.97|110.57|112.89|110.49|0
1654231590000|2022-06-03 04:46:30|112.97|110.57|112.89|110.49|112.97|110.57|112.89|110.49|0
1654231600000|2022-06-03 04:46:40|112.97|110.57|112.97|110.57|112.97|110.57|112.97|110.57|0
1654231630000|2022-06-03 04:47:10|113.13|110.73|113.13|110.73|113.13|110.73|113.05|110.65|0
1654231640000|2022-06-03 04:47:20|113.29|110.89|113.29|110.89|113.29|110.89|113.22|110.82|0
1654231650000|2022-06-03 04:47:30|113.22|110.82|113.13|110.73|113.22|110.82|113.13|110.73|0
1654231660000|2022-06-03 04:47:40|112.97|110.57|112.97|110.57|112.97|110.57|112.97|110.57|0
1654231670000|2022-06-03 04:47:50|113.05|110.65|113.13|110.73|113.13|110.73|113.05|110.65|0
1654231680000|2022-06-03 04:48:00|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1654231690000|2022-06-03 04:48:10|113.21|110.81|113.29|110.89|113.29|110.89|113.21|110.81|0
1654231700000|2022-06-03 04:48:20|113.38|110.98|113.13|110.73|113.38|110.98|113.13|110.73|0
1654231710000|2022-06-03 04:48:30|113.05|110.65|113.21|110.81|113.21|110.81|113.05|110.65|0
1654231720000|2022-06-03 04:48:40|113.13|110.73|113.13|110.73|113.13|110.73|113.13|110.73|0
1654231730000|2022-06-03 04:48:50|112.97|110.57|112.97|110.57|112.97|110.57|112.97|110.57|0
1654231740000|2022-06-03 04:49:00|113.21|110.81|113.13|110.73|113.21|110.81|113.13|110.73|0
1654231750000|2022-06-03 04:49:10|113.21|110.81|113.29|110.89|113.29|110.89|113.21|110.81|0
1654231760000|2022-06-03 04:49:20|113.37|110.97|113.45|111.05|113.45|111.05|113.37|110.97|0
1654231800000|2022-06-03 04:50:00|113.61|111.21|113.61|111.21|113.61|111.21|113.61|111.21|0
1654231810000|2022-06-03 04:50:10|113.77|111.37|113.61|111.21|113.77|111.37|113.61|111.21|0
1654231830000|2022-06-03 04:50:30|113.77|111.37|113.77|111.37|113.77|111.37|113.77|111.37|0
1654231840000|2022-06-03 04:50:40|113.93|111.53|113.93|111.53|113.93|111.53|113.93|111.53|0
1654231850000|2022-06-03 04:50:50|114.1|111.7|114.1|111.7|114.1|111.7|114.1|111.7|0
1654231860000|2022-06-03 04:51:00|114.18|111.78|114.1|111.7|114.18|111.78|114.1|111.7|0
1654231880000|2022-06-03 04:51:20|114.18|111.78|114.26|111.86|114.26|111.86|114.18|111.78|0
1654231910000|2022-06-03 04:51:50|114.42|112.02|114.42|112.02|114.42|112.02|114.42|112.02|0
1654231920000|2022-06-03 04:52:00|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654231930000|2022-06-03 04:52:10|114.09|111.69|114.09|111.69|114.09|111.69|114.09|111.69|0
1654231970000|2022-06-03 04:52:50|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1654231980000|2022-06-03 04:53:00|114.18|111.78|114.26|111.86|114.26|111.86|114.18|111.78|0
1654231990000|2022-06-03 04:53:10|114.34|111.94|114.34|111.94|114.34|111.94|114.34|111.94|0
1654232000000|2022-06-03 04:53:20|114.42|112.02|114.25|111.85|114.42|112.02|114.25|111.85|0
1654232010000|2022-06-03 04:53:30|114.42|112.02|114.42|112.02|114.42|112.02|114.42|112.02|0
1654232040000|2022-06-03 04:54:00|114.58|112.18|114.74|112.34|114.74|112.34|114.58|112.18|0
1654232070000|2022-06-03 04:54:30|114.9|112.5|114.9|112.5|114.9|112.5|114.9|112.5|0
1654232080000|2022-06-03 04:54:40|114.99|112.59|114.9|112.5|114.99|112.59|114.9|112.5|0
1654232090000|2022-06-03 04:54:50|114.74|112.34|114.74|112.34|114.74|112.34|114.74|112.34|0
1654232100000|2022-06-03 04:55:00|114.66|112.26|114.74|112.34|114.74|112.34|114.66|112.26|0
1654232110000|2022-06-03 04:55:10|114.9|112.5|114.9|112.5|114.9|112.5|114.9|112.5|0
1654232120000|2022-06-03 04:55:20|114.74|112.34|114.74|112.34|114.74|112.34|114.74|112.34|0
1654232130000|2022-06-03 04:55:30|114.82|112.42|114.9|112.5|114.9|112.5|114.82|112.42|0
1654232140000|2022-06-03 04:55:40|114.99|112.59|114.99|112.59|114.99|112.59|114.99|112.59|0
1654232150000|2022-06-03 04:55:50|114.9|112.5|114.99|112.59|114.99|112.59|114.9|112.5|0
1654232160000|2022-06-03 04:56:00|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1654232170000|2022-06-03 04:56:10|115.15|112.75|115.06|112.66|115.23|112.83|115.06|112.66|0
1654232180000|2022-06-03 04:56:20|114.98|112.58|114.98|112.58|114.98|112.58|114.98|112.58|0
1654232190000|2022-06-03 04:56:30|115.06|112.66|114.98|112.58|115.06|112.66|114.98|112.58|0
1654232200000|2022-06-03 04:56:40|114.9|112.5|114.9|112.5|114.9|112.5|114.9|112.5|0
1654232220000|2022-06-03 04:57:00|115.06|112.66|114.98|112.58|115.06|112.66|114.98|112.58|0
1654232230000|2022-06-03 04:57:10|114.9|112.5|114.9|112.5|114.9|112.5|114.9|112.5|0
1654232260000|2022-06-03 04:57:40|114.74|112.34|114.9|112.5|114.9|112.5|114.74|112.34|0
1654232280000|2022-06-03 04:58:00|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1654232290000|2022-06-03 04:58:10|114.82|112.42|114.82|112.42|114.82|112.42|114.82|112.42|0
1654232300000|2022-06-03 04:58:20|114.73|112.33|114.9|112.5|114.9|112.5|114.73|112.33|0
1654232310000|2022-06-03 04:58:30|114.98|112.58|115.06|112.66|115.06|112.66|114.98|112.58|0
1654232330000|2022-06-03 04:58:50|115.22|112.82|115.22|112.82|115.22|112.82|115.22|112.82|0
1654232350000|2022-06-03 04:59:10|115.31|112.91|115.22|112.82|115.31|112.91|115.22|112.82|0
1654232380000|2022-06-03 04:59:40|115.14|112.74|115.06|112.66|115.14|112.74|115.06|112.66|0
1654232400000|2022-06-03 05:00:00|115.22|112.82|115.3|112.9|115.3|112.9|115.22|112.82|0
1654232410000|2022-06-03 05:00:10|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1654232420000|2022-06-03 05:00:20|115.22|112.82|115.22|112.82|115.22|112.82|115.22|112.82|0
1654232430000|2022-06-03 05:00:30|115.06|112.66|115.14|112.74|115.14|112.74|115.06|112.66|0
1654232440000|2022-06-03 05:00:40|115.06|112.66|115.14|112.74|115.22|112.82|115.06|112.66|0
1654232450000|2022-06-03 05:00:50|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1654232480000|2022-06-03 05:01:20|115.05|112.65|115.05|112.65|115.05|112.65|115.05|112.65|0
1654232490000|2022-06-03 05:01:30|114.98|112.58|114.89|112.49|115.05|112.65|114.89|112.49|0
1654232500000|2022-06-03 05:01:40|114.98|112.58|114.89|112.49|115.05|112.65|114.89|112.49|0
1654232510000|2022-06-03 05:01:50|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1654232520000|2022-06-03 05:02:00|114.65|112.25|114.65|112.25|114.65|112.25|114.65|112.25|0
1654232530000|2022-06-03 05:02:10|114.57|112.17|114.57|112.17|114.57|112.17|114.57|112.17|0
1654232550000|2022-06-03 05:02:30|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654232570000|2022-06-03 05:02:50|114.49|112.09|114.56|112.16|114.56|112.16|114.49|112.09|0
1654232580000|2022-06-03 05:03:00|114.4|112|114.56|112.16|114.56|112.16|114.4|112|0
1654232600000|2022-06-03 05:03:20|114.4|112|114.4|112|114.4|112|114.4|112|0
1654232610000|2022-06-03 05:03:30|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654232630000|2022-06-03 05:03:50|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1654232640000|2022-06-03 05:04:00|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654232670000|2022-06-03 05:04:30|114.65|112.25|114.72|112.32|114.72|112.32|114.65|112.25|0
1654232680000|2022-06-03 05:04:40|114.81|112.41|114.89|112.49|114.89|112.49|114.81|112.41|0
1654232700000|2022-06-03 05:05:00|114.72|112.32|114.56|112.16|114.72|112.32|114.56|112.16|0
1654232730000|2022-06-03 05:05:30|114.72|112.32|114.72|112.32|114.72|112.32|114.72|112.32|0
1654232760000|2022-06-03 05:06:00|114.64|112.24|114.56|112.16|114.64|112.24|114.56|112.16|0
1654232770000|2022-06-03 05:06:10|114.64|112.24|114.72|112.32|114.72|112.32|114.64|112.24|0
1654232790000|2022-06-03 05:06:30|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1654232820000|2022-06-03 05:07:00|114.48|112.08|114.48|112.08|114.48|112.08|114.48|112.08|0
1654232830000|2022-06-03 05:07:10|114.4|112|114.4|112|114.4|112|114.4|112|0
1654232840000|2022-06-03 05:07:20|114.48|112.08|114.56|112.16|114.56|112.16|114.48|112.08|0
1654232880000|2022-06-03 05:08:00|114.72|112.32|114.72|112.32|114.72|112.32|114.72|112.32|0
1654232900000|2022-06-03 05:08:20|114.88|112.48|114.88|112.48|114.88|112.48|114.88|112.48|0
1654232950000|2022-06-03 05:09:10|114.96|112.56|114.88|112.48|114.96|112.56|114.88|112.48|0
1654232960000|2022-06-03 05:09:20|114.72|112.32|114.72|112.32|114.72|112.32|114.72|112.32|0
1654232990000|2022-06-03 05:09:50|114.55|112.15|114.8|112.4|114.8|112.4|114.55|112.15|0
1654233000000|2022-06-03 05:10:00|114.88|112.48|114.72|112.32|114.88|112.48|114.72|112.32|0
1654233030000|2022-06-03 05:10:30|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654233050000|2022-06-03 05:10:50|114.71|112.31|114.55|112.15|114.71|112.31|114.55|112.15|0
1654233060000|2022-06-03 05:11:00|114.47|112.07|114.55|112.15|114.55|112.15|114.47|112.07|0
1654233120000|2022-06-03 05:12:00|114.63|112.23|114.71|112.31|114.71|112.31|114.63|112.23|0
1654233130000|2022-06-03 05:12:10|114.88|112.48|114.8|112.4|114.88|112.48|114.8|112.4|0
1654233140000|2022-06-03 05:12:20|114.71|112.31|114.71|112.31|114.71|112.31|114.71|112.31|0
1654233160000|2022-06-03 05:12:40|114.63|112.23|114.63|112.23|114.71|112.31|114.63|112.23|0
1654233170000|2022-06-03 05:12:50|114.71|112.31|114.63|112.23|114.71|112.31|114.63|112.23|0
1654233190000|2022-06-03 05:13:10|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654233220000|2022-06-03 05:13:40|114.63|112.23|114.63|112.23|114.63|112.23|114.55|112.15|0
1654233230000|2022-06-03 05:13:50|114.55|112.15|114.63|112.23|114.63|112.23|114.55|112.15|0
1654233280000|2022-06-03 05:14:40|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1654233300000|2022-06-03 05:15:00|114.38|111.98|114.38|111.98|114.38|111.98|114.38|111.98|0
1654233310000|2022-06-03 05:15:10|114.55|112.15|114.63|112.23|114.63|112.23|114.54|112.14|0
1654233320000|2022-06-03 05:15:20|114.54|112.14|114.54|112.14|114.54|112.14|114.54|112.14|0
1654233360000|2022-06-03 05:16:00|114.71|112.31|114.71|112.31|114.71|112.31|114.71|112.31|0
1654233370000|2022-06-03 05:16:10|114.54|112.14|114.54|112.14|114.54|112.14|114.54|112.14|0
1654233480000|2022-06-03 05:18:00|114.7|112.3|114.54|112.14|114.7|112.3|114.54|112.14|0
1654233500000|2022-06-03 05:18:20|114.7|112.3|114.7|112.3|114.7|112.3|114.7|112.3|0
1654233540000|2022-06-03 05:19:00|114.54|112.14|114.54|112.14|114.54|112.14|114.54|112.14|0
1654233550000|2022-06-03 05:19:10|114.38|111.98|114.54|112.14|114.54|112.14|114.38|111.98|0
1654233610000|2022-06-03 05:20:10|114.37|111.97|114.37|111.97|114.37|111.97|114.37|111.97|0
1654233630000|2022-06-03 05:20:30|114.54|112.14|114.54|112.14|114.54|112.14|114.54|112.14|0
1654233650000|2022-06-03 05:20:50|114.37|111.97|114.37|111.97|114.37|111.97|114.37|111.97|0
1654233780000|2022-06-03 05:23:00|114.45|112.05|114.37|111.97|114.45|112.05|114.37|111.97|0
1654233790000|2022-06-03 05:23:10|114.45|112.05|113.24|110.84|114.45|112.05|113.07|110.67|0
1654233800000|2022-06-03 05:23:20|113.32|110.92|113.48|111.08|113.56|111.16|113.32|110.92|0
1654233810000|2022-06-03 05:23:30|113.4|111|113.4|111|113.4|111|113.4|111|0
1654233820000|2022-06-03 05:23:40|113.24|110.84|113.24|110.84|113.24|110.84|113.24|110.84|0
1654233830000|2022-06-03 05:23:50|113.16|110.76|113.4|111|113.4|111|113.16|110.76|0
1654233840000|2022-06-03 05:24:00|113.32|110.92|113.23|110.83|113.32|110.92|113.23|110.83|0
1654233860000|2022-06-03 05:24:20|113.4|111|113.4|111|113.4|111|113.4|111|0
1654233870000|2022-06-03 05:24:30|113.48|111.08|113.4|111|113.56|111.16|113.4|111|0
1654233880000|2022-06-03 05:24:40|113.56|111.16|113.56|111.16|113.56|111.16|113.56|111.16|0
1654233890000|2022-06-03 05:24:50|113.48|111.08|113.4|111|113.48|111.08|113.4|111|0
1654233900000|2022-06-03 05:25:00|113.39|110.99|113.39|110.99|113.39|110.99|113.39|110.99|0
1654233920000|2022-06-03 05:25:20|113.23|110.83|113.23|110.83|113.23|110.83|113.23|110.83|0
1654233960000|2022-06-03 05:26:00|113.07|110.67|113.07|110.67|113.07|110.67|113.07|110.67|0
1654233970000|2022-06-03 05:26:10|112.99|110.59|112.99|110.59|112.99|110.59|112.99|110.59|0
1654233990000|2022-06-03 05:26:30|112.91|110.51|113.07|110.67|113.07|110.67|112.91|110.51|0
1654234000000|2022-06-03 05:26:40|113.23|110.83|113.23|110.83|113.23|110.83|113.23|110.83|0
1654234070000|2022-06-03 05:27:50|113.07|110.67|113.07|110.67|113.07|110.67|113.07|110.67|0
1654234080000|2022-06-03 05:28:00|112.91|110.51|112.91|110.51|112.91|110.51|112.91|110.51|0
1654234090000|2022-06-03 05:28:10|113.07|110.67|113.07|110.67|113.07|110.67|113.07|110.67|0
1654234100000|2022-06-03 05:28:20|113.15|110.75|113.15|110.75|113.15|110.75|113.15|110.75|0
1654234110000|2022-06-03 05:28:30|113.23|110.83|113.23|110.83|113.23|110.83|113.23|110.83|0
1654234140000|2022-06-03 05:29:00|112.99|110.59|112.74|110.34|112.99|110.59|112.74|110.34|0
1654234150000|2022-06-03 05:29:10|112.9|110.5|112.74|110.34|112.9|110.5|112.74|110.34|0
1654234160000|2022-06-03 05:29:20|112.9|110.5|112.74|110.34|112.9|110.5|112.58|110.18|0
1654234170000|2022-06-03 05:29:30|112.58|110.18|112.58|110.18|112.58|110.18|112.58|110.18|0
1654234190000|2022-06-03 05:29:50|112.74|110.34|112.74|110.34|112.74|110.34|112.74|110.34|0
1654234210000|2022-06-03 05:30:10|112.58|110.18|112.42|110.02|112.58|110.18|112.42|110.02|0
1654234220000|2022-06-03 05:30:20|112.58|110.18|112.42|110.02|112.58|110.18|112.42|110.02|0
1654234230000|2022-06-03 05:30:30|112.5|110.1|112.42|110.02|112.58|110.18|112.42|110.02|0
1654234240000|2022-06-03 05:30:40|112.58|110.18|112.74|110.34|112.74|110.34|112.58|110.18|0
1654234250000|2022-06-03 05:30:50|112.58|110.18|112.58|110.18|112.58|110.18|112.58|110.18|0
1654234270000|2022-06-03 05:31:10|112.42|110.02|112.58|110.18|112.66|110.26|112.42|110.02|0
1654234280000|2022-06-03 05:31:20|112.42|110.02|112.42|110.02|112.42|110.02|112.42|110.02|0
1654234310000|2022-06-03 05:31:50|112.26|109.86|112.26|109.86|112.42|110.02|112.26|109.86|0
1654234330000|2022-06-03 05:32:10|112.09|109.69|112.26|109.86|112.42|110.02|112.09|109.69|0
1654234340000|2022-06-03 05:32:20|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1654234380000|2022-06-03 05:33:00|112.09|109.69|112.25|109.85|112.25|109.85|112.09|109.69|0
1654234400000|2022-06-03 05:33:20|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1654234440000|2022-06-03 05:34:00|112.57|110.17|112.57|110.17|112.57|110.17|112.57|110.17|0
1654234450000|2022-06-03 05:34:10|112.73|110.33|112.66|110.26|112.73|110.33|112.66|110.26|0
1654234460000|2022-06-03 05:34:20|112.73|110.33|112.73|110.33|112.73|110.33|112.73|110.33|0
1654234470000|2022-06-03 05:34:30|112.9|110.5|112.73|110.33|112.9|110.5|112.73|110.33|0
1654234480000|2022-06-03 05:34:40|112.82|110.42|112.9|110.5|112.9|110.5|112.73|110.33|0
1654234490000|2022-06-03 05:34:50|112.89|110.49|112.89|110.49|112.89|110.49|112.89|110.49|0
1654234500000|2022-06-03 05:35:00|113.06|110.66|113.06|110.66|113.06|110.66|112.98|110.58|0
1654234520000|2022-06-03 05:35:20|112.89|110.49|112.89|110.49|112.89|110.49|112.73|110.33|0
1654234530000|2022-06-03 05:35:30|112.73|110.33|112.73|110.33|112.73|110.33|112.73|110.33|0
1654234540000|2022-06-03 05:35:40|112.57|110.17|112.41|110.01|112.57|110.17|112.41|110.01|0
1654234550000|2022-06-03 05:35:50|112.57|110.17|112.73|110.33|112.73|110.33|112.57|110.17|0
1654234560000|2022-06-03 05:36:00|112.57|110.17|112.57|110.17|112.57|110.17|112.57|110.17|0
1654234570000|2022-06-03 05:36:10|112.73|110.33|112.73|110.33|112.73|110.33|112.73|110.33|0
1654234580000|2022-06-03 05:36:20|112.57|110.17|112.57|110.17|112.73|110.33|112.57|110.17|0
1654234600000|2022-06-03 05:36:40|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1654234630000|2022-06-03 05:37:10|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1654234640000|2022-06-03 05:37:20|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1654234650000|2022-06-03 05:37:30|112.57|110.17|112.57|110.17|112.57|110.17|112.41|110.01|0
1654234660000|2022-06-03 05:37:40|112.49|110.09|112.41|110.01|112.49|110.09|112.41|110.01|0
1654234670000|2022-06-03 05:37:50|112.33|109.93|112.25|109.85|112.33|109.93|112.25|109.85|0
1654234720000|2022-06-03 05:38:40|112.24|109.84|112.24|109.84|112.24|109.84|112.24|109.84|0
1654234730000|2022-06-03 05:38:50|112.08|109.68|112.24|109.84|112.24|109.84|112.08|109.68|0
1654234750000|2022-06-03 05:39:10|112.08|109.68|112.08|109.68|112.08|109.68|112.08|109.68|0
1654234780000|2022-06-03 05:39:40|111.92|109.52|111.92|109.52|112.08|109.68|111.92|109.52|0
1654234820000|2022-06-03 05:40:20|111.76|109.36|111.76|109.36|111.76|109.36|111.76|109.36|0
1654234830000|2022-06-03 05:40:30|111.92|109.52|111.92|109.52|111.92|109.52|111.76|109.36|0
1654234840000|2022-06-03 05:40:40|112.24|109.84|112.4|110|112.4|110|112.24|109.84|0
1654234850000|2022-06-03 05:40:50|112.24|109.84|112.24|109.84|112.24|109.84|112.24|109.84|0
1654234880000|2022-06-03 05:41:20|112.08|109.68|112.08|109.68|112.08|109.68|112.08|109.68|0
1654234890000|2022-06-03 05:41:30|112.24|109.84|112.08|109.68|112.24|109.84|112.08|109.68|0
1654234910000|2022-06-03 05:41:50|112|109.6|111.92|109.52|112|109.6|111.92|109.52|0
1654234920000|2022-06-03 05:42:00|111.84|109.44|111.76|109.36|111.84|109.44|111.76|109.36|0
1654234940000|2022-06-03 05:42:20|111.6|109.2|111.44|109.04|111.6|109.2|111.44|109.04|0
1654234970000|2022-06-03 05:42:50|111.28|108.88|111.36|108.96|111.36|108.96|111.28|108.88|0
1654234980000|2022-06-03 05:43:00|111.76|109.36|111.76|109.36|111.76|109.36|111.6|109.2|0
1654234990000|2022-06-03 05:43:10|111.92|109.52|111.92|109.52|111.92|109.52|111.92|109.52|0
1654235000000|2022-06-03 05:43:20|112.08|109.68|112.24|109.84|112.24|109.84|112.08|109.68|0
1654235010000|2022-06-03 05:43:30|112.4|110|112.4|110|112.4|110|112.4|110|0
1654235020000|2022-06-03 05:43:40|112.48|110.08|112.56|110.16|112.56|110.16|112.48|110.08|0
1654235030000|2022-06-03 05:43:50|112.72|110.32|112.72|110.32|112.72|110.32|112.72|110.32|0
1654235040000|2022-06-03 05:44:00|112.56|110.16|112.56|110.16|112.56|110.16|112.56|110.16|0
1654235050000|2022-06-03 05:44:10|112.64|110.24|112.72|110.32|112.72|110.32|112.64|110.24|0
1654235060000|2022-06-03 05:44:20|112.56|110.16|113.04|110.64|113.04|110.64|112.56|110.16|0
1654235070000|2022-06-03 05:44:30|112.88|110.48|113.04|110.64|113.04|110.64|112.88|110.48|0
1654235090000|2022-06-03 05:44:50|113.12|110.72|113.04|110.64|113.12|110.72|113.04|110.64|0
1654235100000|2022-06-03 05:45:00|113.12|110.72|113.04|110.64|113.2|110.8|113.04|110.64|0
1654235110000|2022-06-03 05:45:10|113.2|110.8|113.04|110.64|113.2|110.8|113.04|110.64|0
1654235120000|2022-06-03 05:45:20|113.2|110.8|113.2|110.8|113.2|110.8|113.2|110.8|0
1654235130000|2022-06-03 05:45:30|113.04|110.64|113.04|110.64|113.04|110.64|113.04|110.64|0
1654235150000|2022-06-03 05:45:50|113.2|110.8|113.2|110.8|113.2|110.8|113.2|110.8|0
1654235160000|2022-06-03 05:46:00|113.36|110.96|113.36|110.96|113.36|110.96|113.36|110.96|0
1654235170000|2022-06-03 05:46:10|113.2|110.8|113.2|110.8|113.28|110.88|113.2|110.8|0
1654235180000|2022-06-03 05:46:20|113.04|110.64|113.04|110.64|113.04|110.64|113.04|110.64|0
1654235190000|2022-06-03 05:46:30|112.88|110.48|112.88|110.48|112.88|110.48|112.88|110.48|0
1654235200000|2022-06-03 05:46:40|112.8|110.4|112.8|110.4|112.8|110.4|112.8|110.4|0
1654235210000|2022-06-03 05:46:50|112.71|110.31|112.71|110.31|112.71|110.31|112.64|110.24|0
1654235220000|2022-06-03 05:47:00|112.64|110.24|112.8|110.4|112.88|110.48|112.64|110.24|0
1654235230000|2022-06-03 05:47:10|112.71|110.31|112.64|110.24|112.71|110.31|112.64|110.24|0
1654235250000|2022-06-03 05:47:30|112.71|110.31|112.71|110.31|112.71|110.31|112.71|110.31|0
1654235290000|2022-06-03 05:48:10|112.8|110.4|112.71|110.31|112.8|110.4|112.71|110.31|0
1654235300000|2022-06-03 05:48:20|112.87|110.47|112.87|110.47|112.87|110.47|112.87|110.47|0
1654235310000|2022-06-03 05:48:30|112.71|110.31|112.71|110.31|112.71|110.31|112.71|110.31|0
1654235320000|2022-06-03 05:48:40|112.8|110.4|112.71|110.31|112.8|110.4|112.71|110.31|0
1654235330000|2022-06-03 05:48:50|112.8|110.4|112.8|110.4|112.8|110.4|112.8|110.4|0
1654235340000|2022-06-03 05:49:00|113.03|110.63|112.96|110.56|113.03|110.63|112.96|110.56|0
1654235350000|2022-06-03 05:49:10|113.03|110.63|113.19|110.79|113.19|110.79|113.03|110.63|0
1654235370000|2022-06-03 05:49:30|113.03|110.63|112.96|110.56|113.03|110.63|112.96|110.56|0
1654235380000|2022-06-03 05:49:40|113.03|110.63|113.03|110.63|113.03|110.63|113.03|110.63|0
1654235390000|2022-06-03 05:49:50|113.12|110.72|113.12|110.72|113.12|110.72|113.03|110.63|0
1654235400000|2022-06-03 05:50:00|113.03|110.63|112.95|110.55|113.03|110.63|112.87|110.47|0
1654235410000|2022-06-03 05:50:10|113.03|110.63|112.95|110.55|113.03|110.63|112.95|110.55|0
1654235420000|2022-06-03 05:50:20|113.03|110.63|112.95|110.55|113.03|110.63|112.95|110.55|0
1654235430000|2022-06-03 05:50:30|113.03|110.63|113.03|110.63|113.03|110.63|113.03|110.63|0
1654235440000|2022-06-03 05:50:40|112.95|110.55|112.71|110.31|112.95|110.55|112.71|110.31|0
1654235450000|2022-06-03 05:50:50|112.87|110.47|113.03|110.63|113.03|110.63|112.87|110.47|0
1654235460000|2022-06-03 05:51:00|113.19|110.79|113.11|110.71|113.19|110.79|113.11|110.71|0
1654235470000|2022-06-03 05:51:10|113.19|110.79|113.03|110.63|113.19|110.79|113.03|110.63|0
1654235480000|2022-06-03 05:51:20|113.19|110.79|113.35|110.95|113.35|110.95|113.19|110.79|0
1654235490000|2022-06-03 05:51:30|113.6|111.2|113.68|111.28|113.68|111.28|113.51|111.11|0
1654235500000|2022-06-03 05:51:40|113.6|111.2|113.68|111.28|113.68|111.28|113.6|111.2|0
1654235510000|2022-06-03 05:51:50|113.51|111.11|113.51|111.11|113.51|111.11|113.51|111.11|0
1654235520000|2022-06-03 05:52:00|113.6|111.2|113.51|111.11|113.6|111.2|113.51|111.11|0
1654235530000|2022-06-03 05:52:10|113.35|110.95|113.03|110.63|113.35|110.95|113.03|110.63|0
1654235540000|2022-06-03 05:52:20|113.19|110.79|113.03|110.63|113.19|110.79|113.03|110.63|0
1654235550000|2022-06-03 05:52:30|112.87|110.47|112.87|110.47|113.03|110.63|112.87|110.47|0
1654235560000|2022-06-03 05:52:40|113.03|110.63|113.35|110.95|113.35|110.95|113.03|110.63|0
1654235570000|2022-06-03 05:52:50|113.19|110.79|113.19|110.79|113.19|110.79|113.19|110.79|0
1654235600000|2022-06-03 05:53:20|113.03|110.63|113.03|110.63|113.19|110.79|113.03|110.63|0
1654235610000|2022-06-03 05:53:30|113.11|110.71|113.11|110.71|113.11|110.71|113.03|110.63|0
1654235620000|2022-06-03 05:53:40|113.19|110.79|113.19|110.79|113.19|110.79|113.19|110.79|0
1654235630000|2022-06-03 05:53:50|112.7|110.3|112.7|110.3|112.7|110.3|112.7|110.3|0
1654235640000|2022-06-03 05:54:00|112.54|110.14|112.54|110.14|112.54|110.14|112.54|110.14|0
1654235670000|2022-06-03 05:54:30|112.7|110.3|112.54|110.14|112.7|110.3|112.54|110.14|0
1654235680000|2022-06-03 05:54:40|112.7|110.3|112.54|110.14|112.7|110.3|112.54|110.14|0
1654235690000|2022-06-03 05:54:50|112.62|110.22|112.7|110.3|112.7|110.3|112.62|110.22|0
1654235700000|2022-06-03 05:55:00|113.02|110.62|113.02|110.62|113.02|110.62|112.95|110.55|0
1654235710000|2022-06-03 05:55:10|113.11|110.71|112.86|110.46|113.11|110.71|112.86|110.46|0
1654235720000|2022-06-03 05:55:20|112.95|110.55|113.02|110.62|113.02|110.62|112.95|110.55|0
1654235730000|2022-06-03 05:55:30|113.18|110.78|113.27|110.87|113.27|110.87|113.18|110.78|0
1654235740000|2022-06-03 05:55:40|113.35|110.95|113.43|111.03|113.43|111.03|113.27|110.87|0
1654235750000|2022-06-03 05:55:50|113.51|111.11|113.59|111.19|113.59|111.19|113.51|111.11|0
1654235760000|2022-06-03 05:56:00|113.67|111.27|113.35|110.95|113.67|111.27|113.35|110.95|0
1654235770000|2022-06-03 05:56:10|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654235780000|2022-06-03 05:56:20|113.81|111.41|113.65|111.25|113.81|111.41|113.65|111.25|0
1654235790000|2022-06-03 05:56:30|113.57|111.17|113.57|111.17|113.57|111.17|113.57|111.17|0
1654235800000|2022-06-03 05:56:40|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1654235810000|2022-06-03 05:56:50|113.49|111.09|113.49|111.09|113.49|111.09|113.49|111.09|0
1654235820000|2022-06-03 05:57:00|113.65|111.25|113.65|111.25|113.65|111.25|113.57|111.17|0
1654235830000|2022-06-03 05:57:10|113.49|111.09|113.33|110.93|113.49|111.09|113.33|110.93|0
1654235860000|2022-06-03 05:57:40|113.17|110.77|113.25|110.85|113.25|110.85|113.17|110.77|0
1654235870000|2022-06-03 05:57:50|113.17|110.77|113.17|110.77|113.17|110.77|113.17|110.77|0
1654235880000|2022-06-03 05:58:00|113.01|110.61|113.01|110.61|113.01|110.61|113.01|110.61|0
1654235890000|2022-06-03 05:58:10|113.17|110.77|113.33|110.93|113.33|110.93|113.17|110.77|0
1654235900000|2022-06-03 05:58:20|113.49|111.09|113.41|111.01|113.49|111.09|113.41|111.01|0
1654235910000|2022-06-03 05:58:30|113.17|110.77|113|110.6|113.17|110.77|113|110.6|0
1654235940000|2022-06-03 05:59:00|112.93|110.53|113|110.6|113|110.6|112.84|110.44|0
1654235950000|2022-06-03 05:59:10|112.84|110.44|112.84|110.44|112.84|110.44|112.84|110.44|0
1654235960000|2022-06-03 05:59:20|113|110.6|113|110.6|113|110.6|112.93|110.53|0
1654235970000|2022-06-03 05:59:30|112.84|110.44|112.84|110.44|112.84|110.44|112.84|110.44|0
1654235980000|2022-06-03 05:59:40|112.93|110.53|112.84|110.44|112.93|110.53|112.84|110.44|0
1654235990000|2022-06-03 05:59:50|112.68|110.28|112.68|110.28|112.68|110.28|112.68|110.28|0
1654236000000|2022-06-03 06:00:00|112.84|110.44|113|110.6|113|110.6|112.84|110.44|0
1654236010000|2022-06-03 06:00:10|113.25|110.85|113.32|110.92|113.32|110.92|113.25|110.85|0
1654236020000|2022-06-03 06:00:20|113.16|110.76|113.16|110.76|113.16|110.76|113.16|110.76|0
1654236030000|2022-06-03 06:00:30|113|110.6|113|110.6|113|110.6|113|110.6|0
1654236040000|2022-06-03 06:00:40|112.84|110.44|112.84|110.44|112.84|110.44|112.84|110.44|0
1654236050000|2022-06-03 06:00:50|113.48|111.08|113.32|110.92|113.48|111.08|113.32|110.92|0
1654236090000|2022-06-03 06:01:30|113.24|110.84|113.32|110.92|113.32|110.92|113.16|110.76|0
1654236100000|2022-06-03 06:01:40|113.16|110.76|113|110.6|113.16|110.76|113|110.6|0
1654236110000|2022-06-03 06:01:50|113.16|110.76|113.16|110.76|113.16|110.76|113|110.6|0
1654236120000|2022-06-03 06:02:00|113.32|110.92|113.32|110.92|113.32|110.92|113.16|110.76|0
1654236140000|2022-06-03 06:02:20|113.48|111.08|113.48|111.08|113.48|111.08|113.48|111.08|0
1654236150000|2022-06-03 06:02:30|113.97|111.57|113.97|111.57|113.97|111.57|113.97|111.57|0
1654236160000|2022-06-03 06:02:40|114.13|111.73|114.13|111.73|114.13|111.73|114.13|111.73|0
1654236180000|2022-06-03 06:03:00|114.45|112.05|114.37|111.97|114.45|112.05|114.37|111.97|0
1654236190000|2022-06-03 06:03:10|114.61|112.21|114.45|112.05|114.61|112.21|114.45|112.05|0
1654236200000|2022-06-03 06:03:20|114.61|112.21|114.77|112.37|114.78|112.38|114.61|112.21|0
1654236210000|2022-06-03 06:03:30|114.61|112.21|114.53|112.13|114.7|112.3|114.53|112.13|0
1654236220000|2022-06-03 06:03:40|114.29|111.89|114.45|112.05|114.45|112.05|114.29|111.89|0
1654236230000|2022-06-03 06:03:50|114.37|111.97|114.13|111.73|114.37|111.97|113.96|111.56|0
1654236240000|2022-06-03 06:04:00|113.96|111.56|114.13|111.73|114.29|111.89|113.96|111.56|0
1654236250000|2022-06-03 06:04:10|113.64|111.24|113.96|111.56|113.96|111.56|113.64|111.24|0
1654236260000|2022-06-03 06:04:20|113.8|111.4|113.64|111.24|113.8|111.4|113.64|111.24|0
1654236270000|2022-06-03 06:04:30|113.48|111.08|113.16|110.76|113.48|111.08|113.16|110.76|0
1654236280000|2022-06-03 06:04:40|113.32|110.92|113.48|111.08|113.48|111.08|113.32|110.92|0
1654236300000|2022-06-03 06:05:00|113.64|111.24|113.64|111.24|113.64|111.24|113.64|111.24|0
1654236310000|2022-06-03 06:05:10|113.8|111.4|113.8|111.4|113.8|111.4|113.8|111.4|0
1654236340000|2022-06-03 06:05:40|113.96|111.56|114.04|111.64|114.12|111.72|113.96|111.56|0
1654236350000|2022-06-03 06:05:50|114.12|111.72|114.12|111.72|114.12|111.72|114.12|111.72|0
1654236360000|2022-06-03 06:06:00|114.28|111.88|114.28|111.88|114.28|111.88|114.28|111.88|0
1654236370000|2022-06-03 06:06:10|114.37|111.97|114.69|112.29|114.69|112.29|114.37|111.97|0
1654236380000|2022-06-03 06:06:20|114.61|112.21|114.28|111.88|114.61|112.21|114.28|111.88|0
1654236390000|2022-06-03 06:06:30|113.96|111.56|113.64|111.24|113.96|111.56|113.64|111.24|0
1654236400000|2022-06-03 06:06:40|113.8|111.4|113.8|111.4|113.8|111.4|113.8|111.4|0
1654236410000|2022-06-03 06:06:50|113.96|111.56|113.88|111.48|113.96|111.56|113.8|111.4|0
1654236420000|2022-06-03 06:07:00|113.96|111.56|113.96|111.56|113.96|111.56|113.88|111.48|0
1654236430000|2022-06-03 06:07:10|113.88|111.48|113.8|111.4|113.88|111.48|113.8|111.4|0
1654236450000|2022-06-03 06:07:30|113.96|111.56|113.8|111.4|114.12|111.72|113.8|111.4|0
1654236480000|2022-06-03 06:08:00|113.96|111.56|113.96|111.56|113.96|111.56|113.8|111.4|0
1654236490000|2022-06-03 06:08:10|114.12|111.72|114.12|111.72|114.12|111.72|114.12|111.72|0
1654236510000|2022-06-03 06:08:30|113.96|111.56|113.96|111.56|114.12|111.72|113.96|111.56|0
1654236520000|2022-06-03 06:08:40|114.12|111.72|113.96|111.56|114.12|111.72|113.96|111.56|0
1654236540000|2022-06-03 06:09:00|114.04|111.64|113.96|111.56|114.04|111.64|113.96|111.56|0
1654236550000|2022-06-03 06:09:10|114.12|111.72|113.96|111.56|114.28|111.88|113.96|111.56|0
1654236560000|2022-06-03 06:09:20|114.12|111.72|113.95|111.55|114.12|111.72|113.95|111.55|0
1654236570000|2022-06-03 06:09:30|113.88|111.48|113.95|111.55|113.95|111.55|113.88|111.48|0
1654236580000|2022-06-03 06:09:40|113.79|111.39|113.63|111.23|113.79|111.39|113.63|111.23|0
1654236590000|2022-06-03 06:09:50|113.47|111.07|113.15|110.75|113.47|111.07|113.15|110.75|0
1654236600000|2022-06-03 06:10:00|113.31|110.91|113.63|111.23|113.63|111.23|113.31|110.91|0
1654236610000|2022-06-03 06:10:10|113.47|111.07|113.31|110.91|113.47|111.07|113.31|110.91|0
1654236620000|2022-06-03 06:10:20|113.47|111.07|113.47|111.07|113.63|111.23|113.47|111.07|0
1654236640000|2022-06-03 06:10:40|113.55|111.15|113.63|111.23|113.63|111.23|113.55|111.15|0
1654236650000|2022-06-03 06:10:50|113.47|111.07|113.47|111.07|113.47|111.07|113.31|110.91|0
1654236660000|2022-06-03 06:11:00|113.63|111.23|113.55|111.15|113.63|111.23|113.55|111.15|0
1654236670000|2022-06-03 06:11:10|113.47|111.07|113.55|111.15|113.63|111.23|113.47|111.07|0
1654236680000|2022-06-03 06:11:20|113.63|111.23|113.47|111.07|113.63|111.23|113.47|111.07|0
1654236690000|2022-06-03 06:11:30|113.31|110.91|113.39|110.99|113.39|110.99|113.31|110.91|0
1654236700000|2022-06-03 06:11:40|113.31|110.91|113.31|110.91|113.31|110.91|113.31|110.91|0
1654236710000|2022-06-03 06:11:50|113.14|110.74|113.14|110.74|113.14|110.74|113.14|110.74|0
1654236720000|2022-06-03 06:12:00|113.07|110.67|113.14|110.74|113.14|110.74|113.07|110.67|0
1654236770000|2022-06-03 06:12:50|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1654236780000|2022-06-03 06:13:00|112.82|110.42|112.66|110.26|112.82|110.42|112.66|110.26|0
1654236790000|2022-06-03 06:13:10|112.5|110.1|112.98|110.58|112.98|110.58|112.5|110.1|0
1654236800000|2022-06-03 06:13:20|112.82|110.42|112.98|110.58|112.98|110.58|112.82|110.42|0
1654236810000|2022-06-03 06:13:30|112.82|110.42|112.82|110.42|112.82|110.42|112.82|110.42|0
1654236820000|2022-06-03 06:13:40|112.74|110.34|112.82|110.42|112.82|110.42|112.66|110.26|0
1654236840000|2022-06-03 06:14:00|112.98|110.58|112.66|110.26|112.98|110.58|112.66|110.26|0
1654236850000|2022-06-03 06:14:10|112.5|110.1|112.66|110.26|112.66|110.26|112.5|110.1|0
1654236860000|2022-06-03 06:14:20|112.98|110.58|112.82|110.42|112.98|110.58|112.82|110.42|0
1654236870000|2022-06-03 06:14:30|112.9|110.5|112.98|110.58|112.98|110.58|112.9|110.5|0
1654236880000|2022-06-03 06:14:40|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1654236900000|2022-06-03 06:15:00|113.46|111.06|113.46|111.06|113.46|111.06|113.3|110.9|0
1654236910000|2022-06-03 06:15:10|113.62|111.22|113.71|111.31|113.71|111.31|113.62|111.22|0
1654236920000|2022-06-03 06:15:20|113.62|111.22|113.14|110.74|113.62|111.22|113.14|110.74|0
1654236930000|2022-06-03 06:15:30|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1654236940000|2022-06-03 06:15:40|113.22|110.82|113.14|110.74|113.22|110.82|113.14|110.74|0
1654236950000|2022-06-03 06:15:50|113.3|110.9|113.14|110.74|113.3|110.9|113.14|110.74|0
1654236960000|2022-06-03 06:16:00|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1654237000000|2022-06-03 06:16:40|112.81|110.41|112.81|110.41|112.98|110.58|112.81|110.41|0
1654237010000|2022-06-03 06:16:50|112.65|110.25|112.65|110.25|112.65|110.25|112.49|110.09|0
1654237020000|2022-06-03 06:17:00|112.81|110.41|112.65|110.25|112.81|110.41|112.65|110.25|0
1654237030000|2022-06-03 06:17:10|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654237040000|2022-06-03 06:17:20|112.65|110.25|112.65|110.25|112.65|110.25|112.65|110.25|0
1654237060000|2022-06-03 06:17:40|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654237070000|2022-06-03 06:17:50|112.65|110.25|112.65|110.25|112.65|110.25|112.65|110.25|0
1654237080000|2022-06-03 06:18:00|112.57|110.17|112.49|110.09|112.57|110.17|112.49|110.09|0
1654237090000|2022-06-03 06:18:10|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1654237100000|2022-06-03 06:18:20|112.49|110.09|112.33|109.93|112.49|110.09|112.33|109.93|0
1654237110000|2022-06-03 06:18:30|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654237120000|2022-06-03 06:18:40|112.41|110.01|112.49|110.09|112.49|110.09|112.33|109.93|0
1654237130000|2022-06-03 06:18:50|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1654237140000|2022-06-03 06:19:00|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654237150000|2022-06-03 06:19:10|112.65|110.25|112.65|110.25|112.65|110.25|112.65|110.25|0
1654237160000|2022-06-03 06:19:20|112.81|110.41|112.65|110.25|112.81|110.41|112.65|110.25|0
1654237170000|2022-06-03 06:19:30|112.81|110.41|112.81|110.41|112.81|110.41|112.81|110.41|0
1654237180000|2022-06-03 06:19:40|112.65|110.25|112.81|110.41|112.81|110.41|112.65|110.25|0
1654237190000|2022-06-03 06:19:50|112.73|110.33|112.81|110.41|112.89|110.49|112.73|110.33|0
1654237200000|2022-06-03 06:20:00|112.65|110.25|112.65|110.25|112.65|110.25|112.65|110.25|0
1654237230000|2022-06-03 06:20:30|112.81|110.41|112.65|110.25|112.81|110.41|112.65|110.25|0
1654237240000|2022-06-03 06:20:40|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1654237250000|2022-06-03 06:20:50|112.65|110.25|112.57|110.17|112.65|110.25|112.57|110.17|0
1654237260000|2022-06-03 06:21:00|112.65|110.25|112.49|110.09|112.65|110.25|112.49|110.09|0
1654237270000|2022-06-03 06:21:10|112.33|109.93|112.65|110.25|112.65|110.25|112.33|109.93|0
1654237280000|2022-06-03 06:21:20|112.49|110.09|112.57|110.17|112.57|110.17|112.49|110.09|0
1654237290000|2022-06-03 06:21:30|112.49|110.09|112.65|110.25|112.65|110.25|112.49|110.09|0
1654237300000|2022-06-03 06:21:40|112.81|110.41|112.97|110.57|112.97|110.57|112.81|110.41|0
1654237310000|2022-06-03 06:21:50|112.81|110.41|112.65|110.25|112.81|110.41|112.65|110.25|0
1654237320000|2022-06-03 06:22:00|112.64|110.24|112.64|110.24|112.64|110.24|112.64|110.24|0
1654237340000|2022-06-03 06:22:20|112.48|110.08|112.32|109.92|112.48|110.08|112.32|109.92|0
1654237350000|2022-06-03 06:22:30|112.25|109.85|112.32|109.92|112.32|109.92|112.25|109.85|0
1654237360000|2022-06-03 06:22:40|112.48|110.08|112.32|109.92|112.48|110.08|112.32|109.92|0
1654237370000|2022-06-03 06:22:50|112.48|110.08|112.64|110.24|112.64|110.24|112.48|110.08|0
1654237380000|2022-06-03 06:23:00|112.48|110.08|112.48|110.08|112.48|110.08|112.48|110.08|0
1654237390000|2022-06-03 06:23:10|112.41|110.01|112.48|110.08|112.48|110.08|112.41|110.01|0
1654237400000|2022-06-03 06:23:20|112.64|110.24|112.64|110.24|112.64|110.24|112.64|110.24|0
1654237420000|2022-06-03 06:23:40|112.8|110.4|112.8|110.4|112.8|110.4|112.8|110.4|0
1654237430000|2022-06-03 06:23:50|112.64|110.24|112.64|110.24|112.64|110.24|112.64|110.24|0
1654237450000|2022-06-03 06:24:10|112.48|110.08|112.48|110.08|112.64|110.24|112.48|110.08|0
1654237460000|2022-06-03 06:24:20|112.32|109.92|112.16|109.76|112.32|109.92|112.16|109.76|0
1654237470000|2022-06-03 06:24:30|112.32|109.92|112|109.6|112.32|109.92|112|109.6|0
1654237480000|2022-06-03 06:24:40|111.68|109.28|111.52|109.12|111.68|109.28|111.52|109.12|0
1654237490000|2022-06-03 06:24:50|111.68|109.28|111.68|109.28|111.68|109.28|111.6|109.2|0
1654237500000|2022-06-03 06:25:00|111.52|109.12|111.2|108.8|111.52|109.12|111.2|108.8|0
1654237520000|2022-06-03 06:25:20|111.36|108.96|111.2|108.8|111.36|108.96|111.2|108.8|0
1654237540000|2022-06-03 06:25:40|111.36|108.96|111.52|109.12|111.52|109.12|111.36|108.96|0
1654237580000|2022-06-03 06:26:20|111.84|109.44|111.52|109.12|111.84|109.44|111.52|109.12|0
1654237590000|2022-06-03 06:26:30|111.68|109.28|111.84|109.44|111.84|109.44|111.68|109.28|0
1654237600000|2022-06-03 06:26:40|112|109.6|112.16|109.76|112.16|109.76|112|109.6|0
1654237610000|2022-06-03 06:26:50|112|109.6|112|109.6|112|109.6|112|109.6|0
1654237620000|2022-06-03 06:27:00|112.16|109.76|112.32|109.92|112.32|109.92|112.16|109.76|0
1654237650000|2022-06-03 06:27:30|112.15|109.75|112.48|110.08|112.48|110.08|112.15|109.75|0
1654237660000|2022-06-03 06:27:40|112.64|110.24|112.48|110.08|112.64|110.24|112.48|110.08|0
1654237670000|2022-06-03 06:27:50|112.31|109.91|112.15|109.75|112.31|109.91|112.15|109.75|0
1654237680000|2022-06-03 06:28:00|112.24|109.84|112.64|110.24|112.64|110.24|112.24|109.84|0
1654237690000|2022-06-03 06:28:10|112.47|110.07|112.47|110.07|112.47|110.07|112.47|110.07|0
1654237700000|2022-06-03 06:28:20|112.63|110.23|112.96|110.56|112.96|110.56|112.63|110.23|0
1654237730000|2022-06-03 06:28:50|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1654237740000|2022-06-03 06:29:00|112.96|110.56|112.96|110.56|112.96|110.56|112.96|110.56|0
1654237750000|2022-06-03 06:29:10|112.88|110.48|113.28|110.88|113.28|110.88|112.88|110.48|0
1654237760000|2022-06-03 06:29:20|113.2|110.8|113.44|111.04|113.44|111.04|113.12|110.72|0
1654237770000|2022-06-03 06:29:30|113.36|110.96|113.44|111.04|113.44|111.04|113.28|110.88|0
1654237780000|2022-06-03 06:29:40|113.28|110.88|113.44|111.04|113.44|111.04|113.28|110.88|0
1654237800000|2022-06-03 06:30:00|113.36|110.96|113.44|111.04|113.44|111.04|113.28|110.88|0
1654237810000|2022-06-03 06:30:10|113.52|111.12|113.6|111.2|113.6|111.2|113.52|111.12|0
1654237820000|2022-06-03 06:30:20|113.44|111.04|113.28|110.88|113.44|111.04|113.28|110.88|0
1654237830000|2022-06-03 06:30:30|113.11|110.71|113.11|110.71|113.11|110.71|113.11|110.71|0
1654237840000|2022-06-03 06:30:40|113.2|110.8|113.27|110.87|113.27|110.87|113.2|110.8|0
1654237850000|2022-06-03 06:30:50|113.44|111.04|113.6|111.2|113.6|111.2|113.44|111.04|0
1654237860000|2022-06-03 06:31:00|113.44|111.04|113.27|110.87|113.44|111.04|113.27|110.87|0
1654237870000|2022-06-03 06:31:10|113.11|110.71|112.95|110.55|113.11|110.71|112.95|110.55|0
1654237880000|2022-06-03 06:31:20|112.79|110.39|113.11|110.71|113.11|110.71|112.79|110.39|0
1654237890000|2022-06-03 06:31:30|112.95|110.55|112.95|110.55|112.95|110.55|112.95|110.55|0
1654237900000|2022-06-03 06:31:40|113.03|110.63|112.95|110.55|113.03|110.63|112.95|110.55|0
1654237910000|2022-06-03 06:31:50|112.79|110.39|112.87|110.47|112.87|110.47|112.79|110.39|0
1654237920000|2022-06-03 06:32:00|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1654237930000|2022-06-03 06:32:10|112.71|110.31|112.71|110.31|112.71|110.31|112.71|110.31|0
1654237940000|2022-06-03 06:32:20|112.79|110.39|112.31|109.91|112.79|110.39|112.31|109.91|0
1654237950000|2022-06-03 06:32:30|112.15|109.75|112.31|109.91|112.31|109.91|112.15|109.75|0
1654237960000|2022-06-03 06:32:40|112.15|109.75|112.31|109.91|112.31|109.91|112.15|109.75|0
1654237970000|2022-06-03 06:32:50|112.23|109.83|112.15|109.75|112.23|109.83|112.15|109.75|0
1654237980000|2022-06-03 06:33:00|112.23|109.83|112.31|109.91|112.31|109.91|112.23|109.83|0
1654237990000|2022-06-03 06:33:10|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1654238010000|2022-06-03 06:33:30|112.95|110.55|112.79|110.39|112.95|110.55|112.79|110.39|0
1654238020000|2022-06-03 06:33:40|112.95|110.55|113.11|110.71|113.11|110.71|112.95|110.55|0
1654238030000|2022-06-03 06:33:50|112.95|110.55|113.11|110.71|113.11|110.71|112.95|110.55|0
1654238040000|2022-06-03 06:34:00|112.95|110.55|113.11|110.71|113.11|110.71|112.95|110.55|0
1654238050000|2022-06-03 06:34:10|113.03|110.63|113.11|110.71|113.11|110.71|113.03|110.63|0
1654238060000|2022-06-03 06:34:20|113.19|110.79|112.95|110.55|113.19|110.79|112.95|110.55|0
1654238070000|2022-06-03 06:34:30|113.03|110.63|112.95|110.55|113.03|110.63|112.95|110.55|0
1654238080000|2022-06-03 06:34:40|112.87|110.47|112.95|110.55|112.95|110.55|112.87|110.47|0
1654238090000|2022-06-03 06:34:50|112.79|110.39|112.78|110.38|112.87|110.47|112.78|110.38|0
1654238100000|2022-06-03 06:35:00|112.62|110.22|112.62|110.22|112.62|110.22|112.62|110.22|0
1654238110000|2022-06-03 06:35:10|113.11|110.71|113.11|110.71|113.11|110.71|113.11|110.71|0
1654238120000|2022-06-03 06:35:20|113.59|111.19|113.43|111.03|113.59|111.19|113.43|111.03|0
1654238130000|2022-06-03 06:35:30|112.94|110.54|113.11|110.71|113.11|110.71|112.94|110.54|0
1654238140000|2022-06-03 06:35:40|113.27|110.87|113.11|110.71|113.27|110.87|113.11|110.71|0
1654238150000|2022-06-03 06:35:50|112.94|110.54|113.11|110.71|113.11|110.71|112.94|110.54|0
1654238160000|2022-06-03 06:36:00|112.94|110.54|112.94|110.54|112.94|110.54|112.94|110.54|0
1654238180000|2022-06-03 06:36:20|113.03|110.63|112.94|110.54|113.03|110.63|112.94|110.54|0
1654238190000|2022-06-03 06:36:30|113.03|110.63|112.78|110.38|113.03|110.63|112.78|110.38|0
1654238210000|2022-06-03 06:36:50|112.62|110.22|112.62|110.22|112.62|110.22|112.62|110.22|0
1654238240000|2022-06-03 06:37:20|112.78|110.38|112.78|110.38|112.78|110.38|112.78|110.38|0
1654238250000|2022-06-03 06:37:30|112.94|110.54|112.94|110.54|112.94|110.54|112.94|110.54|0
1654238260000|2022-06-03 06:37:40|112.78|110.38|112.62|110.22|112.78|110.38|112.62|110.22|0
1654238280000|2022-06-03 06:38:00|112.46|110.06|112.46|110.06|112.62|110.22|112.46|110.06|0
1654238290000|2022-06-03 06:38:10|112.62|110.22|112.3|109.9|112.62|110.22|112.3|109.9|0
1654238300000|2022-06-03 06:38:20|112.46|110.06|112.46|110.06|112.46|110.06|112.46|110.06|0
1654238330000|2022-06-03 06:38:50|112.7|110.3|112.7|110.3|112.7|110.3|112.7|110.3|0
1654238350000|2022-06-03 06:39:10|112.78|110.38|113.1|110.7|113.1|110.7|112.78|110.38|0
1654238360000|2022-06-03 06:39:20|112.94|110.54|113.1|110.7|113.1|110.7|112.94|110.54|0
1654238370000|2022-06-03 06:39:30|113.26|110.86|113.18|110.78|113.26|110.86|113.18|110.78|0
1654238380000|2022-06-03 06:39:40|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1654238390000|2022-06-03 06:39:50|113.26|110.86|113.26|110.86|113.26|110.86|113.26|110.86|0
1654238400000|2022-06-03 06:40:00|113.18|110.78|113.1|110.7|113.18|110.78|113.1|110.7|0
1654238410000|2022-06-03 06:40:10|113.26|110.86|113.26|110.86|113.26|110.86|113.26|110.86|0
1654238430000|2022-06-03 06:40:30|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1654238440000|2022-06-03 06:40:40|113.02|110.62|112.94|110.54|113.1|110.7|112.94|110.54|0
1654238450000|2022-06-03 06:40:50|113.02|110.62|112.94|110.54|113.02|110.62|112.94|110.54|0
1654238460000|2022-06-03 06:41:00|112.78|110.38|112.78|110.38|112.78|110.38|112.61|110.21|0
1654238470000|2022-06-03 06:41:10|112.77|110.37|112.94|110.54|112.94|110.54|112.77|110.37|0
1654238490000|2022-06-03 06:41:30|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1654238500000|2022-06-03 06:41:40|113.26|110.86|113.26|110.86|113.26|110.86|113.26|110.86|0
1654238510000|2022-06-03 06:41:50|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1654238520000|2022-06-03 06:42:00|113.02|110.62|112.93|110.53|113.02|110.62|112.93|110.53|0
1654238530000|2022-06-03 06:42:10|113.02|110.62|112.93|110.53|113.02|110.62|112.93|110.53|0
1654238560000|2022-06-03 06:42:40|112.86|110.46|112.93|110.53|112.93|110.53|112.86|110.46|0
1654238580000|2022-06-03 06:43:00|113.09|110.69|113.09|110.69|113.09|110.69|113.09|110.69|0
1654238590000|2022-06-03 06:43:10|113.02|110.62|112.61|110.21|113.02|110.62|112.61|110.21|0
1654238620000|2022-06-03 06:43:40|112.77|110.37|112.77|110.37|112.77|110.37|112.77|110.37|0
1654238640000|2022-06-03 06:44:00|112.61|110.21|112.77|110.37|112.77|110.37|112.61|110.21|0
1654238650000|2022-06-03 06:44:10|112.69|110.29|112.69|110.29|112.69|110.29|112.69|110.29|0
1654238660000|2022-06-03 06:44:20|112.77|110.37|112.77|110.37|112.77|110.37|112.77|110.37|0
1654238670000|2022-06-03 06:44:30|112.69|110.29|112.61|110.21|112.69|110.29|112.61|110.21|0
1654238690000|2022-06-03 06:44:50|112.45|110.05|112.53|110.13|112.53|110.13|112.45|110.05|0
1654238700000|2022-06-03 06:45:00|112.61|110.21|112.61|110.21|112.61|110.21|112.61|110.21|0
1654238710000|2022-06-03 06:45:10|112.69|110.29|112.69|110.29|112.69|110.29|112.69|110.29|0
1654238720000|2022-06-03 06:45:20|112.61|110.21|112.45|110.05|112.61|110.21|112.37|109.97|0
1654238730000|2022-06-03 06:45:30|112.29|109.89|112.29|109.89|112.29|109.89|112.29|109.89|0
1654238740000|2022-06-03 06:45:40|112.21|109.81|112.21|109.81|112.29|109.89|112.21|109.81|0
1654238750000|2022-06-03 06:45:50|112.13|109.73|112.12|109.72|112.13|109.73|112.12|109.72|0
1654238790000|2022-06-03 06:46:30|112.21|109.81|112.44|110.04|112.44|110.04|112.21|109.81|0
1654238800000|2022-06-03 06:46:40|112.61|110.21|112.44|110.04|112.61|110.21|112.44|110.04|0
1654238810000|2022-06-03 06:46:50|112.61|110.21|112.6|110.2|112.61|110.21|112.6|110.2|0
1654238820000|2022-06-03 06:47:00|112.37|109.97|112.28|109.88|112.44|110.04|112.28|109.88|0
1654238830000|2022-06-03 06:47:10|112.37|109.97|112.28|109.88|112.37|109.97|112.28|109.88|0
1654238850000|2022-06-03 06:47:30|112.44|110.04|112.44|110.04|112.44|110.04|112.28|109.88|0
1654238860000|2022-06-03 06:47:40|112.37|109.97|112.28|109.88|112.37|109.97|112.12|109.72|0
1654238870000|2022-06-03 06:47:50|112.21|109.81|112.28|109.88|112.28|109.88|112.21|109.81|0
1654238880000|2022-06-03 06:48:00|112.12|109.72|112.37|109.97|112.37|109.97|112.12|109.72|0
1654238890000|2022-06-03 06:48:10|112.28|109.88|112.28|109.88|112.28|109.88|112.28|109.88|0
1654238900000|2022-06-03 06:48:20|112.36|109.96|112.36|109.96|112.36|109.96|112.28|109.88|0
1654238910000|2022-06-03 06:48:30|112.44|110.04|112.44|110.04|112.44|110.04|112.44|110.04|0
1654238920000|2022-06-03 06:48:40|112.28|109.88|112.52|110.12|112.52|110.12|112.28|109.88|0
1654238930000|2022-06-03 06:48:50|112.44|110.04|112.52|110.12|112.52|110.12|112.44|110.04|0
1654238940000|2022-06-03 06:49:00|112.44|110.04|112.44|110.04|112.44|110.04|112.28|109.88|0
1654238950000|2022-06-03 06:49:10|112.52|110.12|112.44|110.04|112.52|110.12|112.44|110.04|0
1654238960000|2022-06-03 06:49:20|112.36|109.96|112.36|109.96|112.36|109.96|112.28|109.88|0
1654238970000|2022-06-03 06:49:30|112.28|109.88|112.6|110.2|112.6|110.2|112.28|109.88|0
1654238980000|2022-06-03 06:49:40|112.76|110.36|112.92|110.52|112.92|110.52|112.76|110.36|0
1654238990000|2022-06-03 06:49:50|113.08|110.68|113.41|111.01|113.41|111.01|113.08|110.68|0
1654239010000|2022-06-03 06:50:10|113.4|111|113.4|111|113.4|111|113.4|111|0
1654239020000|2022-06-03 06:50:20|113.24|110.84|113.4|111|113.4|111|113.24|110.84|0
1654239040000|2022-06-03 06:50:40|113.24|110.84|113.17|110.77|113.24|110.84|113.17|110.77|0
1654239050000|2022-06-03 06:50:50|113.24|110.84|113.24|110.84|113.24|110.84|113.24|110.84|0
1654239060000|2022-06-03 06:51:00|113.4|111|113.24|110.84|113.4|111|113.24|110.84|0
1654239080000|2022-06-03 06:51:20|113.33|110.93|113.4|111|113.56|111.16|113.33|110.93|0
1654239090000|2022-06-03 06:51:30|113.49|111.09|113.49|111.09|113.49|111.09|113.4|111|0
1654239100000|2022-06-03 06:51:40|113.56|111.16|113.56|111.16|113.56|111.16|113.56|111.16|0
1654239120000|2022-06-03 06:52:00|113.4|111|113.4|111|113.4|111|113.4|111|0
1654239130000|2022-06-03 06:52:10|113.49|111.09|113.24|110.84|113.56|111.16|113.24|110.84|0
1654239140000|2022-06-03 06:52:20|113.4|111|113.72|111.32|113.72|111.32|113.4|111|0
1654239150000|2022-06-03 06:52:30|113.56|111.16|113.56|111.16|113.65|111.25|113.56|111.16|0
1654239160000|2022-06-03 06:52:40|113.4|111|113.4|111|113.4|111|113.4|111|0
1654239170000|2022-06-03 06:52:50|113.56|111.16|113.56|111.16|113.56|111.16|113.56|111.16|0
1654239180000|2022-06-03 06:53:00|113.4|111|113.24|110.84|113.4|111|113.24|110.84|0
1654239190000|2022-06-03 06:53:10|113.32|110.92|113.32|110.92|113.32|110.92|113.32|110.92|0
1654239200000|2022-06-03 06:53:20|113.4|111|113.4|111|113.48|111.08|113.4|111|0
1654239210000|2022-06-03 06:53:30|113.56|111.16|113.56|111.16|113.56|111.16|113.56|111.16|0
1654239220000|2022-06-03 06:53:40|114.21|111.81|113.88|111.48|114.21|111.81|113.88|111.48|0
1654239230000|2022-06-03 06:53:50|114.05|111.65|113.88|111.48|114.05|111.65|113.88|111.48|0
1654239240000|2022-06-03 06:54:00|114.21|111.81|114.21|111.81|114.21|111.81|114.21|111.81|0
1654239250000|2022-06-03 06:54:10|114.37|111.97|114.37|111.97|114.37|111.97|114.37|111.97|0
1654239260000|2022-06-03 06:54:20|114.45|112.05|114.86|112.46|114.86|112.46|114.45|112.05|0
1654239270000|2022-06-03 06:54:30|114.69|112.29|114.62|112.22|114.69|112.29|114.53|112.13|0
1654239280000|2022-06-03 06:54:40|114.37|111.97|114.29|111.89|114.37|111.97|114.21|111.81|0
1654239290000|2022-06-03 06:54:50|114.21|111.81|114.37|111.97|114.37|111.97|114.21|111.81|0
1654239300000|2022-06-03 06:55:00|114.53|112.13|114.61|112.21|114.61|112.21|114.53|112.13|0
1654239310000|2022-06-03 06:55:10|114.53|112.13|114.45|112.05|114.53|112.13|114.45|112.05|0
1654239320000|2022-06-03 06:55:20|114.37|111.97|114.37|111.97|114.45|112.05|114.37|111.97|0
1654239330000|2022-06-03 06:55:30|114.04|111.64|114.37|111.97|114.37|111.97|114.04|111.64|0
1654239340000|2022-06-03 06:55:40|114.2|111.8|114.37|111.97|114.37|111.97|114.2|111.8|0
1654239350000|2022-06-03 06:55:50|114.04|111.64|114.13|111.73|114.2|111.8|114.04|111.64|0
1654239360000|2022-06-03 06:56:00|114.04|111.64|114.04|111.64|114.04|111.64|114.04|111.64|0
1654239370000|2022-06-03 06:56:10|114.2|111.8|114.37|111.97|114.37|111.97|114.2|111.8|0
1654239380000|2022-06-03 06:56:20|114.2|111.8|114.04|111.64|114.2|111.8|114.04|111.64|0
1654239390000|2022-06-03 06:56:30|114.13|111.73|114.04|111.64|114.13|111.73|114.04|111.64|0
1654239400000|2022-06-03 06:56:40|114.2|111.8|114.2|111.8|114.2|111.8|114.2|111.8|0
1654239430000|2022-06-03 06:57:10|114.36|111.96|114.2|111.8|114.36|111.96|114.2|111.8|0
1654239440000|2022-06-03 06:57:20|114.12|111.72|114.04|111.64|114.12|111.72|114.04|111.64|0
1654239450000|2022-06-03 06:57:30|114.12|111.72|114.2|111.8|114.2|111.8|114.12|111.72|0
1654239470000|2022-06-03 06:57:50|114.04|111.64|114.2|111.8|114.2|111.8|114.04|111.64|0
1654239490000|2022-06-03 06:58:10|114.36|111.96|114.2|111.8|114.36|111.96|114.2|111.8|0
1654239520000|2022-06-03 06:58:40|114.12|111.72|114.2|111.8|114.2|111.8|114.04|111.64|0
1654239530000|2022-06-03 06:58:50|114.12|111.72|114.12|111.72|114.12|111.72|114.12|111.72|0
1654239540000|2022-06-03 06:59:00|114.04|111.64|114.04|111.64|114.04|111.64|114.04|111.64|0
1654239550000|2022-06-03 06:59:10|114.12|111.72|114.2|111.8|114.2|111.8|114.12|111.72|0
1654239560000|2022-06-03 06:59:20|114.04|111.64|114.12|111.72|114.12|111.72|114.04|111.64|0
1654239570000|2022-06-03 06:59:30|114.04|111.64|114.36|111.96|114.36|111.96|114.04|111.64|0
1654239580000|2022-06-03 06:59:40|114.2|111.8|114.2|111.8|114.2|111.8|114.2|111.8|0
1654239590000|2022-06-03 06:59:50|114.36|111.96|114.52|112.12|114.52|112.12|114.36|111.96|0
1654239600000|2022-06-03 07:00:00|114.68|112.28|115.01|112.61|115.01|112.61|114.68|112.28|0
1654239610000|2022-06-03 07:00:10|114.93|112.53|115.01|112.61|115.09|112.69|114.93|112.53|0
1654239620000|2022-06-03 07:00:20|115.17|112.77|115.33|112.93|115.33|112.93|115.17|112.77|0
1654239630000|2022-06-03 07:00:30|115.82|113.42|115.82|113.42|115.99|113.59|115.82|113.42|0
1654239640000|2022-06-03 07:00:40|115.75|113.35|115.33|112.93|115.75|113.35|115.33|112.93|0
1654239650000|2022-06-03 07:00:50|115.42|113.02|115.33|112.93|115.42|113.02|115.33|112.93|0
1654239660000|2022-06-03 07:01:00|115.5|113.1|115.66|113.26|115.66|113.26|115.5|113.1|0
1654239670000|2022-06-03 07:01:10|115.82|113.42|115.66|113.26|115.99|113.59|115.66|113.26|0
1654239680000|2022-06-03 07:01:20|115.82|113.42|115.99|113.59|115.99|113.59|115.82|113.42|0
1654239690000|2022-06-03 07:01:30|116.15|113.75|116.15|113.75|116.15|113.75|116.15|113.75|0
1654239710000|2022-06-03 07:01:50|115.99|113.59|115.99|113.59|115.99|113.59|115.99|113.59|0
1654239720000|2022-06-03 07:02:00|116.15|113.75|116.07|113.67|116.15|113.75|116.07|113.67|0
1654239730000|2022-06-03 07:02:10|116.15|113.75|115.49|113.09|116.15|113.75|115.49|113.09|0
1654239740000|2022-06-03 07:02:20|115.82|113.42|115.66|113.26|115.82|113.42|115.66|113.26|0
1654239750000|2022-06-03 07:02:30|115.49|113.09|115.49|113.09|115.49|113.09|115.49|113.09|0
1654239760000|2022-06-03 07:02:40|115.82|113.42|116.15|113.75|116.15|113.75|115.82|113.42|0
1654239770000|2022-06-03 07:02:50|116.97|114.57|117.3|114.9|117.3|114.9|116.8|114.4|0
1654239780000|2022-06-03 07:03:00|117.62|115.22|117.62|115.22|117.79|115.39|117.62|115.22|0
1654239790000|2022-06-03 07:03:10|118.12|115.72|117.79|115.39|118.12|115.72|117.79|115.39|0
1654239800000|2022-06-03 07:03:20|117.62|115.22|117.79|115.39|117.79|115.39|117.46|115.06|0
1654239810000|2022-06-03 07:03:30|117.95|115.55|117.29|114.89|117.95|115.55|117.29|114.89|0
1654239820000|2022-06-03 07:03:40|117.46|115.06|117.62|115.22|117.62|115.22|117.29|114.89|0
1654239830000|2022-06-03 07:03:50|118.12|115.72|118.2|115.8|118.28|115.88|118.12|115.72|0
1654239840000|2022-06-03 07:04:00|118.12|115.72|117.87|115.47|118.45|116.05|117.87|115.47|0
1654239850000|2022-06-03 07:04:10|117.95|115.55|118.12|115.72|118.12|115.72|117.95|115.55|0
1654239860000|2022-06-03 07:04:20|117.95|115.55|118.39|115.99|118.56|116.16|117.95|115.55|0
1654239870000|2022-06-03 07:04:30|118.72|116.32|118.72|116.32|118.72|116.32|118.72|116.32|0
1654239880000|2022-06-03 07:04:40|118.81|116.41|118.56|116.16|118.81|116.41|118.56|116.16|0
1654239890000|2022-06-03 07:04:50|118.39|115.99|118.39|115.99|118.56|116.16|118.39|115.99|0
1654239900000|2022-06-03 07:05:00|118.19|116.19|118.52|116.52|118.52|116.52|118.19|116.19|0
1654239910000|2022-06-03 07:05:10|118.61|116.61|118.69|116.69|118.69|116.69|118.61|116.61|0
1654239920000|2022-06-03 07:05:20|118.61|116.61|118.44|116.44|118.69|116.69|118.36|116.36|0
1654239930000|2022-06-03 07:05:30|118.85|116.85|118.77|116.77|118.85|116.85|118.68|116.68|0
1654239940000|2022-06-03 07:05:40|118.52|116.52|118.68|116.68|118.85|116.85|118.52|116.52|0
1654239950000|2022-06-03 07:05:50|118.61|116.61|118.68|116.68|118.68|116.68|118.52|116.52|0
1654239960000|2022-06-03 07:06:00|118.77|116.77|118.68|116.68|118.77|116.77|118.68|116.68|0
1654239970000|2022-06-03 07:06:10|118.77|116.77|118.52|116.52|118.85|116.85|118.52|116.52|0
1654239980000|2022-06-03 07:06:20|118.77|116.77|118.52|116.52|118.85|116.85|118.52|116.52|0
1654239990000|2022-06-03 07:06:30|118.68|116.68|118.85|116.85|118.93|116.93|118.68|116.68|0
1654240000000|2022-06-03 07:06:40|118.93|116.93|119.01|117.01|119.18|117.18|118.93|116.93|0
1654240010000|2022-06-03 07:06:50|118.93|116.93|119.01|117.01|119.01|117.01|118.93|116.93|0
1654240020000|2022-06-03 07:07:00|118.93|116.93|118.85|116.85|118.93|116.93|118.85|116.85|0
1654240030000|2022-06-03 07:07:10|118.93|116.93|118.35|116.35|118.93|116.93|118.35|116.35|0
1654240040000|2022-06-03 07:07:20|118.52|116.52|118.02|116.02|118.52|116.52|118.02|116.02|0
1654240050000|2022-06-03 07:07:30|117.94|115.94|118.19|116.19|118.19|116.19|117.94|115.94|0
1654240060000|2022-06-03 07:07:40|118.27|116.27|118.52|116.52|118.52|116.52|118.27|116.27|0
1654240070000|2022-06-03 07:07:50|118.35|116.35|118.68|116.68|118.68|116.68|118.35|116.35|0
1654240080000|2022-06-03 07:08:00|118.85|116.85|118.85|116.85|119.01|117.01|118.68|116.68|0
1654240090000|2022-06-03 07:08:10|118.93|116.93|118.85|116.85|119.01|117.01|118.85|116.85|0
1654240100000|2022-06-03 07:08:20|119.01|117.01|119.1|117.1|119.18|117.18|119.01|117.01|0
1654240110000|2022-06-03 07:08:30|119.01|117.01|119.18|117.18|119.18|117.18|119.01|117.01|0
1654240120000|2022-06-03 07:08:40|119.01|117.01|119.01|117.01|119.01|117.01|119.01|117.01|0
1654240130000|2022-06-03 07:08:50|119.17|117.17|119.17|117.17|119.17|117.17|119.17|117.17|0
1654240140000|2022-06-03 07:09:00|119.84|117.84|119.84|117.84|119.84|117.84|119.84|117.84|0
1654240150000|2022-06-03 07:09:10|119.67|117.67|119.51|117.51|119.84|117.84|119.51|117.51|0
1654240160000|2022-06-03 07:09:20|119.34|117.34|118.51|116.51|119.34|117.34|118.51|116.51|0
1654240170000|2022-06-03 07:09:30|118.84|116.84|119.01|117.01|119.26|117.26|118.84|116.84|0
1654240180000|2022-06-03 07:09:40|118.84|116.84|118.35|116.35|118.84|116.84|118.35|116.35|0
1654240190000|2022-06-03 07:09:50|118.51|116.51|118.35|116.35|118.51|116.51|118.35|116.35|0
1654240200000|2022-06-03 07:10:00|118.18|116.18|118.43|116.43|118.51|116.51|118.02|116.02|0
1654240210000|2022-06-03 07:10:10|118.35|116.35|118.51|116.51|118.51|116.51|118.35|116.35|0
1654240220000|2022-06-03 07:10:20|118.35|116.35|118.74|116.74|118.74|116.74|118.35|116.35|0
1654240230000|2022-06-03 07:10:30|118.57|116.57|118.9|116.9|118.9|116.9|118.57|116.57|0
1654240240000|2022-06-03 07:10:40|118.74|116.74|118.74|116.74|118.9|116.9|118.74|116.74|0
1654240250000|2022-06-03 07:10:50|118.57|116.57|118.57|116.57|118.57|116.57|118.41|116.41|0
1654240260000|2022-06-03 07:11:00|118.66|116.66|118.9|116.9|118.9|116.9|118.57|116.57|0
1654240270000|2022-06-03 07:11:10|118.99|116.99|119.56|117.56|119.56|117.56|118.99|116.99|0
1654240280000|2022-06-03 07:11:20|119.73|117.73|119.73|117.73|119.81|117.81|119.73|117.73|0
1654240290000|2022-06-03 07:11:30|119.81|117.81|119.89|117.89|120.06|118.06|119.81|117.81|0
1654240300000|2022-06-03 07:11:40|119.73|117.73|119.65|117.65|119.73|117.73|119.56|117.56|0
1654240310000|2022-06-03 07:11:50|119.89|117.89|119.89|117.89|120.06|118.06|119.89|117.89|0
1654240320000|2022-06-03 07:12:00|120.06|118.06|119.89|117.89|120.06|118.06|119.89|117.89|0
1654240330000|2022-06-03 07:12:10|120.06|118.06|119.89|117.89|120.06|118.06|119.89|117.89|0
1654240340000|2022-06-03 07:12:20|120.06|118.06|119.89|117.89|120.06|118.06|119.89|117.89|0
1654240350000|2022-06-03 07:12:30|119.73|117.73|119.4|117.4|119.73|117.73|119.4|117.4|0
1654240360000|2022-06-03 07:12:40|119.48|117.48|119.56|117.56|119.56|117.56|119.4|117.4|0
1654240370000|2022-06-03 07:12:50|119.65|117.65|119.56|117.56|119.65|117.65|119.56|117.56|0
1654240380000|2022-06-03 07:13:00|119.48|117.48|119.23|117.23|119.48|117.48|119.06|117.06|0
1654240390000|2022-06-03 07:13:10|119.39|117.39|119.15|117.15|119.39|117.39|119.15|117.15|0
1654240400000|2022-06-03 07:13:20|119.06|117.06|118.73|116.73|119.06|117.06|118.73|116.73|0
1654240410000|2022-06-03 07:13:30|119.06|117.06|119.06|117.06|119.06|117.06|119.06|117.06|0
1654240420000|2022-06-03 07:13:40|118.9|116.9|119.15|117.15|119.15|117.15|118.9|116.9|0
1654240430000|2022-06-03 07:13:50|119.06|117.06|118.9|116.9|119.06|117.06|118.9|116.9|0
1654240440000|2022-06-03 07:14:00|119.06|117.06|119.06|117.06|119.06|117.06|119.06|117.06|0
1654240450000|2022-06-03 07:14:10|119.23|117.23|118.9|116.9|119.23|117.23|118.9|116.9|0
1654240460000|2022-06-03 07:14:20|118.73|116.73|118.9|116.9|118.9|116.9|118.73|116.73|0
1654240470000|2022-06-03 07:14:30|118.73|116.73|118.73|116.73|118.73|116.73|118.65|116.65|0
1654240480000|2022-06-03 07:14:40|118.9|116.9|118.9|116.9|118.9|116.9|118.9|116.9|0
1654240490000|2022-06-03 07:14:50|118.57|116.57|118.73|116.73|118.82|116.82|118.57|116.57|0
1654240500000|2022-06-03 07:15:00|118.57|116.57|118.4|116.4|118.57|116.57|118.4|116.4|0
1654240510000|2022-06-03 07:15:10|118.49|116.49|118.4|116.4|118.49|116.49|118.4|116.4|0
1654240520000|2022-06-03 07:15:20|118.49|116.49|118.73|116.73|118.73|116.73|118.49|116.49|0
1654240530000|2022-06-03 07:15:30|118.9|116.9|118.98|116.98|118.98|116.98|118.9|116.9|0
1654240540000|2022-06-03 07:15:40|118.9|116.9|119.15|117.15|119.15|117.15|118.9|116.9|0
1654240550000|2022-06-03 07:15:50|118.98|116.98|118.65|116.65|119.06|117.06|118.65|116.65|0
1654240560000|2022-06-03 07:16:00|118.73|116.73|118.89|116.89|118.89|116.89|118.65|116.65|0
1654240580000|2022-06-03 07:16:20|119.06|117.06|119.06|117.06|119.06|117.06|119.06|117.06|0
1654240590000|2022-06-03 07:16:30|119.22|117.22|119.22|117.22|119.22|117.22|119.06|117.06|0
1654240600000|2022-06-03 07:16:40|119.39|117.39|119.22|117.22|119.39|117.39|119.22|117.22|0
1654240610000|2022-06-03 07:16:50|119.06|117.06|119.06|117.06|119.06|117.06|119.06|117.06|0
1654240620000|2022-06-03 07:17:00|118.89|116.89|118.56|116.56|118.89|116.89|118.56|116.56|0
1654240630000|2022-06-03 07:17:10|118.65|116.65|118.56|116.56|118.65|116.65|118.56|116.56|0
1654240640000|2022-06-03 07:17:20|118.73|116.73|118.89|116.89|118.89|116.89|118.73|116.73|0
1654240660000|2022-06-03 07:17:40|118.73|116.73|118.73|116.73|118.73|116.73|118.56|116.56|0
1654240670000|2022-06-03 07:17:50|118.89|116.89|118.89|116.89|119.06|117.06|118.89|116.89|0
1654240680000|2022-06-03 07:18:00|119.06|117.06|118.65|116.65|119.06|117.06|118.56|116.56|0
1654240690000|2022-06-03 07:18:10|118.73|116.73|118.73|116.73|118.81|116.81|118.73|116.73|0
1654240700000|2022-06-03 07:18:20|118.89|116.89|119.06|117.06|119.06|117.06|118.89|116.89|0
1654240710000|2022-06-03 07:18:30|119.14|117.14|119.14|117.14|119.22|117.22|119.14|117.14|0
1654240720000|2022-06-03 07:18:40|119.22|117.22|118.89|116.89|119.22|117.22|118.89|116.89|0
1654240730000|2022-06-03 07:18:50|118.98|116.98|119.06|117.06|119.06|117.06|118.98|116.98|0
1654240740000|2022-06-03 07:19:00|119.05|117.05|119.22|117.22|119.22|117.22|119.05|117.05|0
1654240760000|2022-06-03 07:19:20|119.47|117.47|119.38|117.38|119.55|117.55|119.38|117.38|0
1654240770000|2022-06-03 07:19:30|119.22|117.22|119.3|117.3|119.31|117.31|119.22|117.22|0
1654240780000|2022-06-03 07:19:40|119.22|117.22|119.05|117.05|119.22|117.22|119.05|117.05|0
1654240790000|2022-06-03 07:19:50|119.22|117.22|119.14|117.14|119.22|117.22|119.14|117.14|0
1654240800000|2022-06-03 07:20:00|119.22|117.22|118.89|116.89|119.22|117.22|118.89|116.89|0
1654240810000|2022-06-03 07:20:10|119.05|117.05|119.05|117.05|119.14|117.14|118.97|116.97|0
1654240820000|2022-06-03 07:20:20|118.89|116.89|118.72|116.72|118.89|116.89|118.64|116.64|0
1654240830000|2022-06-03 07:20:30|118.89|116.89|118.72|116.72|119.05|117.05|118.72|116.72|0
1654240840000|2022-06-03 07:20:40|118.89|116.89|118.89|116.89|118.89|116.89|118.72|116.72|0
1654240850000|2022-06-03 07:20:50|118.72|116.72|118.72|116.72|118.72|116.72|118.72|116.72|0
1654240860000|2022-06-03 07:21:00|118.89|116.89|118.89|116.89|118.89|116.89|118.72|116.72|0
1654240870000|2022-06-03 07:21:10|119.05|117.05|118.89|116.89|119.05|117.05|118.89|116.89|0
1654240880000|2022-06-03 07:21:20|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1654240890000|2022-06-03 07:21:30|119.22|117.22|119.14|117.14|119.22|117.22|119.14|117.14|0
1654240900000|2022-06-03 07:21:40|119.05|117.05|119.3|117.3|119.3|117.3|119.05|117.05|0
1654240910000|2022-06-03 07:21:50|119.22|117.22|119.38|117.38|119.38|117.38|119.22|117.22|0
1654240920000|2022-06-03 07:22:00|119.71|117.71|120.04|118.04|120.04|118.04|119.71|117.71|0
1654240940000|2022-06-03 07:22:20|119.88|117.88|120.04|118.04|120.04|118.04|119.88|117.88|0
1654240950000|2022-06-03 07:22:30|119.96|117.96|120.04|118.04|120.04|118.04|119.88|117.88|0
1654240960000|2022-06-03 07:22:40|119.96|117.96|119.88|117.88|120.04|118.04|119.88|117.88|0
1654240970000|2022-06-03 07:22:50|119.71|117.71|119.54|117.54|119.71|117.71|119.54|117.54|0
1654240980000|2022-06-03 07:23:00|119.87|117.87|119.71|117.71|119.87|117.87|119.71|117.71|0
1654240990000|2022-06-03 07:23:10|119.8|117.8|119.79|117.79|119.87|117.87|119.79|117.79|0
1654241000000|2022-06-03 07:23:20|119.71|117.71|119.38|117.38|119.71|117.71|119.38|117.38|0
1654241010000|2022-06-03 07:23:30|119.3|117.3|119.3|117.3|119.38|117.38|119.3|117.3|0
1654241020000|2022-06-03 07:23:40|119.38|117.38|119.05|117.05|119.38|117.38|119.05|117.05|0
1654241030000|2022-06-03 07:23:50|119.21|117.21|119.21|117.21|119.21|117.21|119.21|117.21|0
1654241040000|2022-06-03 07:24:00|118.88|116.88|119.05|117.05|119.05|117.05|118.88|116.88|0
1654241050000|2022-06-03 07:24:10|119.38|117.38|119.54|117.54|119.54|117.54|119.38|117.38|0
1654241060000|2022-06-03 07:24:20|119.46|117.46|119.71|117.71|119.71|117.71|119.46|117.46|0
1654241070000|2022-06-03 07:24:30|119.63|117.63|119.71|117.71|119.71|117.71|119.63|117.63|0
1654241080000|2022-06-03 07:24:40|119.54|117.54|119.54|117.54|119.54|117.54|119.54|117.54|0
1654241090000|2022-06-03 07:24:50|119.71|117.71|119.71|117.71|119.71|117.71|119.71|117.71|0
1654241100000|2022-06-03 07:25:00|119.87|117.87|119.87|117.87|119.87|117.87|119.87|117.87|0
1654241110000|2022-06-03 07:25:10|120.04|118.04|120.7|118.7|120.7|118.7|119.87|117.87|0
1654241120000|2022-06-03 07:25:20|120.37|118.37|120.62|118.62|120.62|118.62|120.2|118.2|0
1654241130000|2022-06-03 07:25:30|121.2|119.2|120.87|118.87|121.2|119.2|120.7|118.7|0
1654241140000|2022-06-03 07:25:40|121.37|119.37|121.53|119.53|121.53|119.53|121.2|119.2|0
1654241150000|2022-06-03 07:25:50|121.45|119.45|121.53|119.53|121.53|119.53|121.45|119.45|0
1654241160000|2022-06-03 07:26:00|121.45|119.45|121.87|119.87|121.87|119.87|121.45|119.45|0
1654241170000|2022-06-03 07:26:10|121.79|119.79|121.53|119.53|121.79|119.79|121.53|119.53|0
1654241180000|2022-06-03 07:26:20|121.62|119.62|121.7|119.7|121.7|119.7|121.62|119.62|0
1654241190000|2022-06-03 07:26:30|121.53|119.53|121.45|119.45|121.53|119.53|121.36|119.36|0
1654241200000|2022-06-03 07:26:40|121.36|119.36|121.36|119.36|121.36|119.36|121.36|119.36|0
1654241210000|2022-06-03 07:26:50|121.45|119.45|121.53|119.53|121.7|119.7|121.45|119.45|0
1654241220000|2022-06-03 07:27:00|121.36|119.36|121.36|119.36|121.53|119.53|121.36|119.36|0
1654241230000|2022-06-03 07:27:10|121.53|119.53|121.36|119.36|121.53|119.53|121.36|119.36|0
1654241240000|2022-06-03 07:27:20|121.53|119.53|121.28|119.28|121.53|119.53|121.28|119.28|0
1654241250000|2022-06-03 07:27:30|121.2|119.2|121.2|119.2|121.2|119.2|121.2|119.2|0
1654241260000|2022-06-03 07:27:40|121.28|119.28|121.36|119.36|121.36|119.36|121.2|119.2|0
1654241270000|2022-06-03 07:27:50|121.28|119.28|121.36|119.36|121.36|119.36|121.2|119.2|0
1654241280000|2022-06-03 07:28:00|121.2|119.2|121.2|119.2|121.2|119.2|121.2|119.2|0
1654241290000|2022-06-03 07:28:10|121.36|119.36|121.36|119.36|121.53|119.53|121.36|119.36|0
1654241300000|2022-06-03 07:28:20|121.19|119.19|121.19|119.19|121.36|119.36|121.19|119.19|0
1654241310000|2022-06-03 07:28:30|121.36|119.36|121.36|119.36|121.36|119.36|121.36|119.36|0
1654241320000|2022-06-03 07:28:40|121.19|119.19|121.19|119.19|121.19|119.19|121.19|119.19|0
1654241330000|2022-06-03 07:28:50|121.36|119.36|121.53|119.53|121.53|119.53|121.36|119.36|0
1654241340000|2022-06-03 07:29:00|121.36|119.36|121.53|119.53|121.53|119.53|121.36|119.36|0
1654241350000|2022-06-03 07:29:10|121.69|119.69|121.69|119.69|121.69|119.69|121.69|119.69|0
1654241360000|2022-06-03 07:29:20|121.86|119.86|121.69|119.69|121.86|119.86|121.69|119.69|0
1654241370000|2022-06-03 07:29:30|121.78|119.78|121.69|119.69|121.78|119.78|121.69|119.69|0
1654241380000|2022-06-03 07:29:40|121.78|119.78|122.03|120.03|122.03|120.03|121.69|119.69|0
1654241390000|2022-06-03 07:29:50|121.69|119.69|121.69|119.69|121.69|119.69|121.69|119.69|0
1654241400000|2022-06-03 07:30:00|121.86|119.86|121.86|119.86|121.86|119.86|121.69|119.69|0
1654241410000|2022-06-03 07:30:10|121.78|119.78|122.03|120.03|122.03|120.03|121.78|119.78|0
1654241420000|2022-06-03 07:30:20|121.86|119.86|121.86|119.86|122.03|120.03|121.86|119.86|0
1654241430000|2022-06-03 07:30:30|121.69|119.69|121.78|119.78|121.78|119.78|121.69|119.69|0
1654241440000|2022-06-03 07:30:40|121.86|119.86|121.78|119.78|121.86|119.86|121.78|119.78|0
1654241450000|2022-06-03 07:30:50|121.69|119.69|121.69|119.69|121.86|119.86|121.69|119.69|0
1654241460000|2022-06-03 07:31:00|121.78|119.78|121.52|119.52|121.78|119.78|121.52|119.52|0
1654241470000|2022-06-03 07:31:10|121.36|119.36|121.52|119.52|121.52|119.52|121.36|119.36|0
1654241480000|2022-06-03 07:31:20|121.69|119.69|122.02|120.02|122.02|120.02|121.69|119.69|0
1654241500000|2022-06-03 07:31:40|121.86|119.86|121.86|119.86|121.86|119.86|121.86|119.86|0
1654241510000|2022-06-03 07:31:50|122.02|120.02|122.02|120.02|122.02|120.02|122.02|120.02|0
1654241520000|2022-06-03 07:32:00|121.86|119.86|121.69|119.69|121.86|119.86|121.69|119.69|0
1654241530000|2022-06-03 07:32:10|121.61|119.61|121.36|119.36|121.61|119.61|121.36|119.36|0
1654241540000|2022-06-03 07:32:20|121.52|119.52|121.35|119.35|121.52|119.52|121.35|119.35|0
1654241550000|2022-06-03 07:32:30|121.27|119.27|121.19|119.19|121.27|119.27|121.19|119.19|0
1654241560000|2022-06-03 07:32:40|121.35|119.35|121.52|119.52|121.52|119.52|121.35|119.35|0
1654241570000|2022-06-03 07:32:50|121.44|119.44|121.35|119.35|121.44|119.44|121.35|119.35|0
1654241580000|2022-06-03 07:33:00|121.19|119.19|121.02|119.02|121.19|119.19|121.02|119.02|0
1654241600000|2022-06-03 07:33:20|121.11|119.11|121.02|119.02|121.11|119.11|121.02|119.02|0
1654241610000|2022-06-03 07:33:30|120.85|118.85|120.85|118.85|120.85|118.85|120.69|118.69|0
1654241620000|2022-06-03 07:33:40|120.94|118.94|120.85|118.85|120.94|118.94|120.85|118.85|0
1654241630000|2022-06-03 07:33:50|120.94|118.94|121.19|119.19|121.19|119.19|120.85|118.85|0
1654241640000|2022-06-03 07:34:00|121.02|119.02|121.02|119.02|121.02|119.02|120.94|118.94|0
1654241660000|2022-06-03 07:34:20|121.11|119.11|121.02|119.02|121.11|119.11|121.02|119.02|0
1654241670000|2022-06-03 07:34:30|121.19|119.19|121.52|119.52|121.52|119.52|121.19|119.19|0
1654241680000|2022-06-03 07:34:40|121.68|119.68|121.68|119.68|121.68|119.68|121.68|119.68|0
1654241690000|2022-06-03 07:34:50|121.85|119.85|122.02|120.02|122.02|120.02|121.85|119.85|0
1654241700000|2022-06-03 07:35:00|121.94|119.94|122.69|120.69|122.69|120.69|121.94|119.94|0
1654241710000|2022-06-03 07:35:10|122.94|120.94|123.02|121.02|123.02|121.02|122.94|120.94|0
1654241720000|2022-06-03 07:35:20|122.86|120.86|123.28|121.28|123.28|121.28|122.86|120.86|0
1654241730000|2022-06-03 07:35:30|123.19|121.19|122.86|120.86|123.19|121.19|122.86|120.86|0
1654241740000|2022-06-03 07:35:40|123.02|121.02|122.94|120.94|123.02|121.02|122.94|120.94|0
1654241750000|2022-06-03 07:35:50|123.19|121.19|123.19|121.19|123.36|121.36|123.19|121.19|0
1654241760000|2022-06-03 07:36:00|123.02|121.02|123.19|121.19|123.19|121.19|123.02|121.02|0
1654241770000|2022-06-03 07:36:10|123.36|121.36|123.36|121.36|123.36|121.36|123.36|121.36|0
1654241780000|2022-06-03 07:36:20|122.69|120.69|122.52|120.52|122.69|120.69|122.52|120.52|0
1654241790000|2022-06-03 07:36:30|122.69|120.69|122.85|120.85|123.02|121.02|122.69|120.69|0
1654241800000|2022-06-03 07:36:40|123.02|121.02|123.02|121.02|123.02|121.02|123.02|121.02|0
1654241810000|2022-06-03 07:36:50|122.85|120.85|122.85|120.85|122.85|120.85|122.85|120.85|0
1654241820000|2022-06-03 07:37:00|122.69|120.69|122.35|120.35|122.69|120.69|122.35|120.35|0
1654241830000|2022-06-03 07:37:10|122.18|120.18|122.02|120.02|122.18|120.18|122.02|120.02|0
1654241840000|2022-06-03 07:37:20|122.18|120.18|122.18|120.18|122.18|120.18|122.01|120.01|0
1654241850000|2022-06-03 07:37:30|122.44|120.44|122.52|120.52|122.68|120.68|122.44|120.44|0
1654241860000|2022-06-03 07:37:40|122.35|120.35|122.01|120.01|122.35|120.35|122.01|120.01|0
1654241870000|2022-06-03 07:37:50|122.18|120.18|122.35|120.35|122.35|120.35|122.18|120.18|0
1654241890000|2022-06-03 07:38:10|122.18|120.18|122.35|120.35|122.35|120.35|122.18|120.18|0
1654241900000|2022-06-03 07:38:20|122.18|120.18|122.18|120.18|122.18|120.18|122.18|120.18|0
1654241910000|2022-06-03 07:38:30|122.01|120.01|121.68|119.68|122.01|120.01|121.68|119.68|0
1654241920000|2022-06-03 07:38:40|121.85|119.85|121.68|119.68|122.01|120.01|121.68|119.68|0
1654241930000|2022-06-03 07:38:50|121.51|119.51|121.51|119.51|121.68|119.68|121.51|119.51|0
1654241940000|2022-06-03 07:39:00|121.34|119.34|121.51|119.51|121.51|119.51|121.18|119.18|0
1654241950000|2022-06-03 07:39:10|121.26|119.26|121.34|119.34|121.68|119.68|121.26|119.26|0
1654241970000|2022-06-03 07:39:30|121.26|119.26|121.01|119.01|121.34|119.34|121.01|119.01|0
1654241980000|2022-06-03 07:39:40|121.68|119.68|121.6|119.6|121.68|119.68|121.6|119.6|0
1654241990000|2022-06-03 07:39:50|121.51|119.51|121.68|119.68|121.68|119.68|121.51|119.51|0
1654242000000|2022-06-03 07:40:00|121.51|119.51|121.51|119.51|121.51|119.51|121.51|119.51|0
1654242010000|2022-06-03 07:40:10|121.34|119.34|121.18|119.18|121.34|119.34|121.18|119.18|0
1654242020000|2022-06-03 07:40:20|121.01|119.01|120.84|118.84|121.01|119.01|120.84|118.84|0
1654242030000|2022-06-03 07:40:30|121.18|119.18|121.34|119.34|121.34|119.34|121.18|119.18|0
1654242040000|2022-06-03 07:40:40|121.51|119.51|121.1|119.1|121.51|119.51|121.1|119.1|0
1654242050000|2022-06-03 07:40:50|121.18|119.18|121.17|119.17|121.18|119.18|121.01|119.01|0
1654242060000|2022-06-03 07:41:00|121.09|119.09|121.09|119.09|121.09|119.09|121.09|119.09|0
1654242070000|2022-06-03 07:41:10|121.01|119.01|121.01|119.01|121.01|119.01|121.01|119.01|0
1654242080000|2022-06-03 07:41:20|121.26|119.26|121.17|119.17|121.26|119.26|121.17|119.17|0
1654242090000|2022-06-03 07:41:30|121.01|119.01|121.26|119.26|121.26|119.26|121.01|119.01|0
1654242100000|2022-06-03 07:41:40|121.17|119.17|121.34|119.34|121.34|119.34|121.17|119.17|0
1654242110000|2022-06-03 07:41:50|121.67|119.67|122.01|120.01|122.01|120.01|121.59|119.59|0
1654242120000|2022-06-03 07:42:00|121.84|119.84|121.84|119.84|122.01|120.01|121.84|119.84|0
1654242130000|2022-06-03 07:42:10|122.01|120.01|122.17|120.17|122.17|120.17|122.01|120.01|0
1654242140000|2022-06-03 07:42:20|122.26|120.26|122.26|120.26|122.26|120.26|122.26|120.26|0
1654242150000|2022-06-03 07:42:30|122.17|120.17|121.84|119.84|122.17|120.17|121.84|119.84|0
1654242160000|2022-06-03 07:42:40|121.67|119.67|121.67|119.67|121.93|119.93|121.67|119.67|0
1654242170000|2022-06-03 07:42:50|121.84|119.84|122.01|120.01|122.01|120.01|121.84|119.84|0
1654242180000|2022-06-03 07:43:00|121.93|119.93|121.5|119.5|121.93|119.93|121.5|119.5|0
1654242190000|2022-06-03 07:43:10|121.67|119.67|121.59|119.59|121.67|119.67|121.59|119.59|0
1654242200000|2022-06-03 07:43:20|121.67|119.67|121.42|119.42|121.67|119.67|121.42|119.42|0
1654242210000|2022-06-03 07:43:30|121.5|119.5|121.59|119.59|121.59|119.59|121.42|119.42|0
1654242220000|2022-06-03 07:43:40|121.67|119.67|121.59|119.59|121.67|119.67|121.34|119.34|0
1654242230000|2022-06-03 07:43:50|121.5|119.5|121.34|119.34|121.5|119.5|121.34|119.34|0
1654242240000|2022-06-03 07:44:00|121.17|119.17|121.17|119.17|121.26|119.26|121.17|119.17|0
1654242250000|2022-06-03 07:44:10|121|119|120.92|118.92|121|119|120.84|118.84|0
1654242260000|2022-06-03 07:44:20|121|119|120.84|118.84|121|119|120.84|118.84|0
1654242270000|2022-06-03 07:44:30|120.76|118.76|121|119|121|119|120.76|118.76|0
1654242280000|2022-06-03 07:44:40|120.92|118.92|120.84|118.84|120.92|118.92|120.84|118.84|0
1654242290000|2022-06-03 07:44:50|120.76|118.76|120.84|118.84|120.84|118.84|120.67|118.67|0
1654242300000|2022-06-03 07:45:00|120.92|118.92|121.17|119.17|121.17|119.17|120.84|118.84|0
1654242310000|2022-06-03 07:45:10|121.09|119.09|121.17|119.17|121.17|119.17|121.09|119.09|0
1654242320000|2022-06-03 07:45:20|121.33|119.33|121.5|119.5|121.5|119.5|121.33|119.33|0
1654242330000|2022-06-03 07:45:30|121.42|119.42|121.33|119.33|121.5|119.5|121.33|119.33|0
1654242340000|2022-06-03 07:45:40|121.42|119.42|121.17|119.17|121.5|119.5|121.17|119.17|0
1654242350000|2022-06-03 07:45:50|121.42|119.42|121.33|119.33|121.42|119.42|121.17|119.17|0
1654242360000|2022-06-03 07:46:00|121.17|119.17|121.17|119.17|121.17|119.17|121.09|119.09|0
1654242380000|2022-06-03 07:46:20|121.25|119.25|121.25|119.25|121.25|119.25|121.17|119.17|0
1654242390000|2022-06-03 07:46:30|121.17|119.17|121.17|119.17|121.17|119.17|121.17|119.17|0
1654242400000|2022-06-03 07:46:40|121|119|121|119|121.09|119.09|121|119|0
1654242410000|2022-06-03 07:46:50|121.17|119.17|121|119|121.17|119.17|121|119|0
1654242420000|2022-06-03 07:47:00|120.83|118.83|120.83|118.83|121|119|120.83|118.83|0
1654242430000|2022-06-03 07:47:10|120.92|118.92|120.83|118.83|120.92|118.92|120.83|118.83|0
1654242440000|2022-06-03 07:47:20|121|119|121|119|121|119|121|119|0
1654242450000|2022-06-03 07:47:30|121.16|119.16|121.33|119.33|121.33|119.33|121.16|119.16|0
1654242460000|2022-06-03 07:47:40|121.16|119.16|121.16|119.16|121.16|119.16|121.16|119.16|0
1654242470000|2022-06-03 07:47:50|121.5|119.5|121.66|119.66|121.66|119.66|121.5|119.5|0
1654242480000|2022-06-03 07:48:00|121.5|119.5|121.66|119.66|121.66|119.66|121.5|119.5|0
1654242490000|2022-06-03 07:48:10|121.5|119.5|121.33|119.33|121.5|119.5|121.33|119.33|0
1654242500000|2022-06-03 07:48:20|121.5|119.5|121.5|119.5|121.5|119.5|121.5|119.5|0
1654242510000|2022-06-03 07:48:30|121.33|119.33|121.5|119.5|121.5|119.5|121.33|119.33|0
1654242530000|2022-06-03 07:48:50|122.09|120.09|121.76|119.76|122.09|120.09|121.76|119.76|0
1654242540000|2022-06-03 07:49:00|122.09|120.09|122.09|120.09|122.09|120.09|122.09|120.09|0
1654242550000|2022-06-03 07:49:10|122.26|120.26|122.59|120.59|122.59|120.59|122.26|120.26|0
1654242560000|2022-06-03 07:49:20|122.43|120.43|122.59|120.59|122.59|120.59|122.43|120.43|0
1654242590000|2022-06-03 07:49:50|122.76|120.76|122.51|120.51|122.76|120.76|122.51|120.51|0
1654242600000|2022-06-03 07:50:00|122.59|120.59|122.76|120.76|122.76|120.76|122.59|120.59|0
1654242610000|2022-06-03 07:50:10|122.59|120.59|122.59|120.59|122.59|120.59|122.59|120.59|0
1654242630000|2022-06-03 07:50:30|122.93|120.93|122.76|120.76|122.93|120.93|122.76|120.76|0
1654242640000|2022-06-03 07:50:40|122.93|120.93|123.09|121.09|123.09|121.09|122.85|120.85|0
1654242650000|2022-06-03 07:50:50|123.26|121.26|123.09|121.09|123.26|121.26|123.09|121.09|0
1654242660000|2022-06-03 07:51:00|123.26|121.26|122.84|120.84|123.26|121.26|122.76|120.76|0
1654242670000|2022-06-03 07:51:10|122.76|120.76|122.59|120.59|122.76|120.76|122.59|120.59|0
1654242680000|2022-06-03 07:51:20|122.68|120.68|122.59|120.59|122.68|120.68|122.59|120.59|0
1654242690000|2022-06-03 07:51:30|122.76|120.76|122.59|120.59|122.76|120.76|122.59|120.59|0
1654242700000|2022-06-03 07:51:40|122.76|120.76|122.76|120.76|122.76|120.76|122.76|120.76|0
1654242710000|2022-06-03 07:51:50|122.68|120.68|122.59|120.59|122.68|120.68|122.59|120.59|0
1654242730000|2022-06-03 07:52:10|122.51|120.51|122.59|120.59|122.59|120.59|122.51|120.51|0
1654242740000|2022-06-03 07:52:20|122.42|120.42|122.26|120.26|122.42|120.42|122.26|120.26|0
1654242750000|2022-06-03 07:52:30|122.09|120.09|122.34|120.34|122.34|120.34|122.09|120.09|0
1654242760000|2022-06-03 07:52:40|122.42|120.42|122.59|120.59|122.59|120.59|122.42|120.42|0
1654242780000|2022-06-03 07:53:00|122.42|120.42|122.42|120.42|122.59|120.59|122.42|120.42|0
1654242790000|2022-06-03 07:53:10|122.25|120.25|122.25|120.25|122.25|120.25|122.09|120.09|0
1654242800000|2022-06-03 07:53:20|122.34|120.34|122.25|120.25|122.42|120.42|122.25|120.25|0
1654242810000|2022-06-03 07:53:30|122.09|120.09|122.09|120.09|122.09|120.09|122.09|120.09|0
1654242820000|2022-06-03 07:53:40|121.92|119.92|121.92|119.92|121.92|119.92|121.92|119.92|0
1654242830000|2022-06-03 07:53:50|122.09|120.09|122.09|120.09|122.09|120.09|122.09|120.09|0
1654242840000|2022-06-03 07:54:00|122.17|120.17|122.25|120.25|122.25|120.25|122.09|120.09|0
1654242850000|2022-06-03 07:54:10|122.42|120.42|122.42|120.42|122.42|120.42|122.42|120.42|0
1654242860000|2022-06-03 07:54:20|122.59|120.59|122.59|120.59|122.59|120.59|122.59|120.59|0
1654242870000|2022-06-03 07:54:30|122.42|120.42|122.42|120.42|122.42|120.42|122.42|120.42|0
1654242880000|2022-06-03 07:54:40|122.59|120.59|122.5|120.5|122.59|120.59|122.5|120.5|0
1654242890000|2022-06-03 07:54:50|122.58|120.58|122.5|120.5|122.58|120.58|122.5|120.5|0
1654242900000|2022-06-03 07:55:00|122.42|120.42|122.42|120.42|122.58|120.58|122.25|120.25|0
1654242910000|2022-06-03 07:55:10|122.5|120.5|122.75|120.75|122.75|120.75|122.5|120.5|0
1654242920000|2022-06-03 07:55:20|122.92|120.92|122.92|120.92|122.92|120.92|122.75|120.75|0
1654242930000|2022-06-03 07:55:30|122.75|120.75|122.75|120.75|122.92|120.92|122.75|120.75|0
1654242950000|2022-06-03 07:55:50|122.92|120.92|122.58|120.58|122.92|120.92|122.58|120.58|0
1654242960000|2022-06-03 07:56:00|122.75|120.75|122.58|120.58|122.75|120.75|122.58|120.58|0
1654242970000|2022-06-03 07:56:10|122.75|120.75|122.58|120.58|122.75|120.75|122.58|120.58|0
1654242980000|2022-06-03 07:56:20|122.42|120.42|122.58|120.58|122.58|120.58|122.42|120.42|0
1654242990000|2022-06-03 07:56:30|122.75|120.75|122.75|120.75|122.75|120.75|122.75|120.75|0
1654243000000|2022-06-03 07:56:40|122.58|120.58|122.58|120.58|122.58|120.58|122.58|120.58|0
1654243010000|2022-06-03 07:56:50|122.75|120.75|122.67|120.67|122.75|120.75|122.67|120.67|0
1654243020000|2022-06-03 07:57:00|122.75|120.75|122.58|120.58|122.75|120.75|122.58|120.58|0
1654243030000|2022-06-03 07:57:10|122.41|120.41|122.91|120.91|122.91|120.91|122.41|120.41|0
1654243050000|2022-06-03 07:57:30|123.08|121.08|123.08|121.08|123.08|121.08|123.08|121.08|0
1654243060000|2022-06-03 07:57:40|123.17|121.17|123.42|121.42|123.42|121.42|123.17|121.17|0
1654243070000|2022-06-03 07:57:50|123.5|121.5|123.08|121.08|123.5|121.5|123.08|121.08|0
1654243080000|2022-06-03 07:58:00|123.25|121.25|123.08|121.08|123.25|121.25|123.08|121.08|0
1654243090000|2022-06-03 07:58:10|123.25|121.25|123.25|121.25|123.25|121.25|123.25|121.25|0
1654243100000|2022-06-03 07:58:20|123.41|121.41|123.41|121.41|123.41|121.41|123.08|121.08|0
1654243110000|2022-06-03 07:58:30|123.5|121.5|123.58|121.58|123.58|121.58|123.5|121.5|0
1654243120000|2022-06-03 07:58:40|123.41|121.41|123.41|121.41|123.58|121.58|123.41|121.41|0
1654243130000|2022-06-03 07:58:50|123.58|121.58|123.41|121.41|123.58|121.58|123.41|121.41|0
1654243140000|2022-06-03 07:59:00|123.25|121.25|123.33|121.33|123.33|121.33|123.25|121.25|0
1654243150000|2022-06-03 07:59:10|123.58|121.58|123.75|121.75|123.92|121.92|123.58|121.58|0
1654243160000|2022-06-03 07:59:20|123.67|121.67|123.75|121.75|123.75|121.75|123.58|121.58|0
1654243170000|2022-06-03 07:59:30|123.92|121.92|123.92|121.92|123.92|121.92|123.92|121.92|0
1654243180000|2022-06-03 07:59:40|124.17|122.17|124.08|122.08|124.17|122.17|124.08|122.08|0
1654243190000|2022-06-03 07:59:50|123.92|121.92|124.17|122.17|124.17|122.17|123.92|121.92|0
1654243200000|2022-06-03 08:00:00|124.25|122.25|124.25|122.25|124.25|122.25|123.92|121.92|0
1654243210000|2022-06-03 08:00:10|124.42|122.42|123.91|121.91|124.42|122.42|123.91|121.91|0
1654243220000|2022-06-03 08:00:20|123.83|121.83|123.75|121.75|123.91|121.91|123.75|121.75|0
1654243230000|2022-06-03 08:00:30|124.08|122.08|124.17|122.17|124.17|122.17|124.08|122.08|0
1654243240000|2022-06-03 08:00:40|124.25|122.25|124.42|122.42|124.42|122.42|124.25|122.25|0
1654243250000|2022-06-03 08:00:50|124.25|122.25|124.25|122.25|124.25|122.25|124.25|122.25|0
1654243260000|2022-06-03 08:01:00|124.59|122.59|124.92|122.92|124.92|122.92|124.59|122.59|0
1654243270000|2022-06-03 08:01:10|125.01|123.01|124.92|122.92|125.01|123.01|124.92|122.92|0
1654243280000|2022-06-03 08:01:20|125.09|123.09|125.26|123.26|125.26|123.26|125.09|123.09|0
1654243290000|2022-06-03 08:01:30|125.43|123.43|125.26|123.26|125.43|123.43|125.09|123.09|0
1654243300000|2022-06-03 08:01:40|125.43|123.43|125.6|123.6|125.6|123.6|125.43|123.43|0
1654243310000|2022-06-03 08:01:50|125.52|123.52|125.6|123.6|125.6|123.6|125.52|123.52|0
1654243320000|2022-06-03 08:02:00|125.77|123.77|125.94|123.94|125.94|123.94|125.77|123.77|0
1654243330000|2022-06-03 08:02:10|125.93|123.93|125.93|123.93|126.1|124.1|125.93|123.93|0
1654243340000|2022-06-03 08:02:20|125.77|123.77|126.27|124.27|126.27|124.27|125.77|123.77|0
1654243350000|2022-06-03 08:02:30|126.19|124.19|125.93|123.93|126.19|124.19|125.93|123.93|0
1654243360000|2022-06-03 08:02:40|126.02|124.02|125.76|123.76|126.1|124.1|125.76|123.76|0
1654243370000|2022-06-03 08:02:50|125.51|123.51|125.6|123.6|125.6|123.6|125.51|123.51|0
1654243380000|2022-06-03 08:03:00|125.43|123.43|125.43|123.43|125.6|123.6|125.43|123.43|0
1654243390000|2022-06-03 08:03:10|125.51|123.51|125.68|123.68|125.68|123.68|125.43|123.43|0
1654243400000|2022-06-03 08:03:20|125.59|123.59|125.93|123.93|125.93|123.93|125.59|123.59|0
1654243410000|2022-06-03 08:03:30|125.76|123.76|125.76|123.76|125.76|123.76|125.76|123.76|0
1654243420000|2022-06-03 08:03:40|125.93|123.93|125.93|123.93|125.93|123.93|125.93|123.93|0
1654243430000|2022-06-03 08:03:50|126.1|124.1|126.27|124.27|126.27|124.27|126.1|124.1|0
1654243450000|2022-06-03 08:04:10|126.1|124.1|125.76|123.76|126.1|124.1|125.59|123.59|0
1654243460000|2022-06-03 08:04:20|125.59|123.59|125.42|123.42|125.76|123.76|125.42|123.42|0
1654243470000|2022-06-03 08:04:30|125.51|123.51|125.25|123.25|125.51|123.51|125.25|123.25|0
1654243490000|2022-06-03 08:04:50|124.58|122.58|124.58|122.58|124.58|122.58|124.58|122.58|0
1654243500000|2022-06-03 08:05:00|124.75|122.75|124.41|122.41|124.75|122.75|124.41|122.41|0
1654243510000|2022-06-03 08:05:10|124.75|122.75|124.58|122.58|124.75|122.75|124.58|122.58|0
1654243520000|2022-06-03 08:05:20|124.41|122.41|124.58|122.58|124.58|122.58|124.41|122.41|0
1654243530000|2022-06-03 08:05:30|124.67|122.67|124.58|122.58|124.75|122.75|124.58|122.58|0
1654243540000|2022-06-03 08:05:40|124.41|122.41|124.41|122.41|124.41|122.41|124.41|122.41|0
1654243550000|2022-06-03 08:05:50|123.91|121.91|123.83|121.83|123.91|121.91|123.83|121.83|0
1654243560000|2022-06-03 08:06:00|123.91|121.91|123.91|121.91|123.91|121.91|123.74|121.74|0
1654243570000|2022-06-03 08:06:10|124.07|122.07|124.16|122.16|124.16|122.16|124.07|122.07|0
1654243580000|2022-06-03 08:06:20|124.07|122.07|123.9|121.9|124.07|122.07|123.9|121.9|0
1654243590000|2022-06-03 08:06:30|123.74|121.74|123.9|121.9|123.9|121.9|123.74|121.74|0
1654243600000|2022-06-03 08:06:40|123.99|121.99|124.41|122.41|124.41|122.41|123.99|121.99|0
1654243610000|2022-06-03 08:06:50|124.5|122.5|124.58|122.58|124.58|122.58|124.5|122.5|0
1654243620000|2022-06-03 08:07:00|124.41|122.41|124.58|122.58|124.58|122.58|124.41|122.41|0
1654243630000|2022-06-03 08:07:10|124.41|122.41|124.58|122.58|124.58|122.58|124.41|122.41|0
1654243640000|2022-06-03 08:07:20|124.5|122.5|124.41|122.41|124.58|122.58|124.41|122.41|0
1654243650000|2022-06-03 08:07:30|124.74|122.74|124.74|122.74|124.74|122.74|124.58|122.58|0
1654243660000|2022-06-03 08:07:40|124.91|122.91|124.91|122.91|125.08|123.08|124.91|122.91|0
1654243690000|2022-06-03 08:08:10|124.74|122.74|124.41|122.41|124.74|122.74|124.41|122.41|0
1654243700000|2022-06-03 08:08:20|124.24|122.24|124.24|122.24|124.24|122.24|124.24|122.24|0
1654243720000|2022-06-03 08:08:40|124.07|122.07|124.07|122.07|124.24|122.24|124.07|122.07|0
1654243730000|2022-06-03 08:08:50|124.24|122.24|124.32|122.32|124.32|122.32|124.24|122.24|0
1654243740000|2022-06-03 08:09:00|124.24|122.24|124.16|122.16|124.24|122.24|124.16|122.16|0
1654243750000|2022-06-03 08:09:10|124.07|122.07|124.07|122.07|124.07|122.07|124.07|122.07|0
1654243760000|2022-06-03 08:09:20|123.73|121.73|123.73|121.73|123.73|121.73|123.65|121.65|0
1654243770000|2022-06-03 08:09:30|123.56|121.56|123.56|121.56|123.65|121.65|123.56|121.56|0
1654243780000|2022-06-03 08:09:40|123.48|121.48|123.56|121.56|123.56|121.56|123.4|121.4|0
1654243790000|2022-06-03 08:09:50|123.73|121.73|124.24|122.24|124.24|122.24|123.73|121.73|0
1654243800000|2022-06-03 08:10:00|124.32|122.32|124.24|122.24|124.32|122.32|124.07|122.07|0
1654243810000|2022-06-03 08:10:10|124.07|122.07|123.9|121.9|124.07|122.07|123.9|121.9|0
1654243820000|2022-06-03 08:10:20|124.07|122.07|123.9|121.9|124.07|122.07|123.9|121.9|0
1654243830000|2022-06-03 08:10:30|123.73|121.73|123.48|121.48|123.9|121.9|123.48|121.48|0
1654243840000|2022-06-03 08:10:40|123.56|121.56|123.23|121.23|123.56|121.56|123.23|121.23|0
1654243870000|2022-06-03 08:11:10|123.15|121.15|123.23|121.23|123.23|121.23|123.15|121.15|0
1654243880000|2022-06-03 08:11:20|123.06|121.06|122.89|120.89|123.06|121.06|122.89|120.89|0
1654243890000|2022-06-03 08:11:30|122.72|120.72|122.56|120.56|122.89|120.89|122.56|120.56|0
1654243910000|2022-06-03 08:11:50|122.39|120.39|122.39|120.39|122.39|120.39|122.39|120.39|0
1654243920000|2022-06-03 08:12:00|122.31|120.31|122.22|120.22|122.31|120.31|122.22|120.22|0
1654243930000|2022-06-03 08:12:10|122.06|120.06|122.06|120.06|122.06|120.06|122.06|120.06|0
1654243940000|2022-06-03 08:12:20|122.22|120.22|122.06|120.06|122.22|120.22|121.89|119.89|0
1654243950000|2022-06-03 08:12:30|122.22|120.22|122.39|120.39|122.39|120.39|122.22|120.22|0
1654243960000|2022-06-03 08:12:40|122.48|120.48|122.39|120.39|122.48|120.48|122.39|120.39|0
1654243970000|2022-06-03 08:12:50|121.89|119.89|121.89|119.89|121.89|119.89|121.89|119.89|0
1654243980000|2022-06-03 08:13:00|122.06|120.06|122.22|120.22|122.22|120.22|122.06|120.06|0
1654243990000|2022-06-03 08:13:10|122.06|120.06|122.06|120.06|122.14|120.14|122.06|120.06|0
1654244000000|2022-06-03 08:13:20|122.05|120.05|121.98|119.98|122.05|120.05|121.98|119.98|0
1654244010000|2022-06-03 08:13:30|121.89|119.89|121.89|119.89|121.89|119.89|121.89|119.89|0
1654244020000|2022-06-03 08:13:40|121.97|119.97|121.89|119.89|121.97|119.97|121.72|119.72|0
1654244030000|2022-06-03 08:13:50|121.72|119.72|121.56|119.56|121.72|119.72|121.56|119.56|0
1654244040000|2022-06-03 08:14:00|121.48|119.48|121.72|119.72|121.72|119.72|121.48|119.48|0
1654244050000|2022-06-03 08:14:10|121.55|119.55|121.55|119.55|121.55|119.55|121.55|119.55|0
1654244060000|2022-06-03 08:14:20|121.89|119.89|121.89|119.89|121.89|119.89|121.89|119.89|0
1654244070000|2022-06-03 08:14:30|122.05|120.05|122.22|120.22|122.22|120.22|122.05|120.05|0
1654244080000|2022-06-03 08:14:40|122.31|120.31|122.55|120.55|122.55|120.55|122.31|120.31|0
1654244090000|2022-06-03 08:14:50|122.39|120.39|122.39|120.39|122.55|120.55|122.39|120.39|0
1654244100000|2022-06-03 08:15:00|122.55|120.55|122.55|120.55|122.55|120.55|122.47|120.47|0
1654244110000|2022-06-03 08:15:10|122.22|120.22|122.22|120.22|122.22|120.22|122.22|120.22|0
1654244120000|2022-06-03 08:15:20|122.14|120.14|121.89|119.89|122.14|120.14|121.89|119.89|0
1654244130000|2022-06-03 08:15:30|122.05|120.05|122.14|120.14|122.22|120.22|122.05|120.05|0
1654244140000|2022-06-03 08:15:40|122.05|120.05|122.05|120.05|122.22|120.22|122.05|120.05|0
1654244150000|2022-06-03 08:15:50|121.97|119.97|121.72|119.72|121.97|119.97|121.72|119.72|0
1654244160000|2022-06-03 08:16:00|121.55|119.55|121.05|119.05|121.55|119.55|121.05|119.05|0
1654244170000|2022-06-03 08:16:10|120.97|118.97|121.14|119.14|121.14|119.14|120.97|118.97|0
1654244180000|2022-06-03 08:16:20|120.89|118.89|121.05|119.05|121.14|119.14|120.89|118.89|0
1654244190000|2022-06-03 08:16:30|121.22|119.22|121.55|119.55|121.55|119.55|121.22|119.22|0
1654244200000|2022-06-03 08:16:40|121.72|119.72|121.55|119.55|121.72|119.72|121.38|119.38|0
1654244210000|2022-06-03 08:16:50|121.72|119.72|121.72|119.72|121.72|119.72|121.55|119.55|0
1654244220000|2022-06-03 08:17:00|121.88|119.88|122.05|120.05|122.05|120.05|121.88|119.88|0
1654244230000|2022-06-03 08:17:10|122.22|120.22|122.05|120.05|122.22|120.22|121.88|119.88|0
1654244240000|2022-06-03 08:17:20|121.88|119.88|121.72|119.72|121.88|119.88|121.72|119.72|0
1654244250000|2022-06-03 08:17:30|122.05|120.05|122.05|120.05|122.05|120.05|122.05|120.05|0
1654244260000|2022-06-03 08:17:40|122.13|120.13|122.21|120.21|122.21|120.21|122.05|120.05|0
1654244280000|2022-06-03 08:18:00|122.05|120.05|122.21|120.21|122.21|120.21|122.05|120.05|0
1654244300000|2022-06-03 08:18:20|122.38|120.38|122.71|120.71|122.71|120.71|122.38|120.38|0
1654244310000|2022-06-03 08:18:30|122.55|120.55|122.55|120.55|122.55|120.55|122.55|120.55|0
1654244320000|2022-06-03 08:18:40|122.38|120.38|122.13|120.13|122.38|120.38|122.13|120.13|0
1654244330000|2022-06-03 08:18:50|122.05|120.05|122.05|120.05|122.05|120.05|122.05|120.05|0
1654244340000|2022-06-03 08:19:00|121.88|119.88|121.88|119.88|121.88|119.88|121.88|119.88|0
1654244350000|2022-06-03 08:19:10|121.71|119.71|121.3|119.3|121.71|119.71|121.3|119.3|0
1654244360000|2022-06-03 08:19:20|121.38|119.38|121.38|119.38|121.38|119.38|121.38|119.38|0
1654244380000|2022-06-03 08:19:40|121.55|119.55|121.63|119.63|121.71|119.71|121.38|119.38|0
1654244390000|2022-06-03 08:19:50|121.71|119.71|121.71|119.71|121.71|119.71|121.55|119.55|0
1654244400000|2022-06-03 08:20:00|121.55|119.55|121.55|119.55|121.55|119.55|121.55|119.55|0
1654244410000|2022-06-03 08:20:10|121.47|119.47|121.38|119.38|121.47|119.47|121.38|119.38|0
1654244420000|2022-06-03 08:20:20|121.88|119.88|121.71|119.71|122.04|120.04|121.71|119.71|0
1654244440000|2022-06-03 08:20:40|122.04|120.04|122.21|120.21|122.21|120.21|122.04|120.04|0
1654244450000|2022-06-03 08:20:50|122.04|120.04|122.04|120.04|122.04|120.04|122.04|120.04|0
1654244460000|2022-06-03 08:21:00|121.88|119.88|121.88|119.88|122.04|120.04|121.88|119.88|0
1654244470000|2022-06-03 08:21:10|122.04|120.04|121.88|119.88|122.04|120.04|121.88|119.88|0
1654244480000|2022-06-03 08:21:20|121.96|119.96|121.96|119.96|121.96|119.96|121.96|119.96|0
1654244490000|2022-06-03 08:21:30|122.04|120.04|122.54|120.54|122.54|120.54|121.96|119.96|0
1654244530000|2022-06-03 08:22:10|122.71|120.71|122.54|120.54|122.71|120.71|122.54|120.54|0
1654244560000|2022-06-03 08:22:40|122.71|120.71|122.71|120.71|122.71|120.71|122.71|120.71|0
1654244580000|2022-06-03 08:23:00|122.54|120.54|122.71|120.71|122.71|120.71|122.54|120.54|0
1654244590000|2022-06-03 08:23:10|122.87|120.87|122.87|120.87|122.87|120.87|122.87|120.87|0
1654244600000|2022-06-03 08:23:20|123.04|121.04|123.04|121.04|123.04|121.04|123.04|121.04|0
1654244630000|2022-06-03 08:23:50|122.87|120.87|122.87|120.87|122.87|120.87|122.87|120.87|0
1654244640000|2022-06-03 08:24:00|122.79|120.79|122.7|120.7|122.79|120.79|122.7|120.7|0
1654244650000|2022-06-03 08:24:10|123.04|121.04|123.04|121.04|123.04|121.04|123.04|121.04|0
1654244690000|2022-06-03 08:24:50|123.37|121.37|123.54|121.54|123.54|121.54|123.37|121.37|0
1654244700000|2022-06-03 08:25:00|123.71|121.71|123.88|121.88|123.88|121.88|123.71|121.71|0
1654244710000|2022-06-03 08:25:10|124.04|122.04|124.38|122.38|124.38|122.38|124.04|122.04|0
1654244720000|2022-06-03 08:25:20|124.21|122.21|124.38|122.38|124.38|122.38|124.21|122.21|0
1654244730000|2022-06-03 08:25:30|124.21|122.21|124.21|122.21|124.21|122.21|124.21|122.21|0
1654244750000|2022-06-03 08:25:50|124.04|122.04|124.04|122.04|124.04|122.04|124.04|122.04|0
1654244760000|2022-06-03 08:26:00|123.87|121.87|123.87|121.87|123.87|121.87|123.87|121.87|0
1654244770000|2022-06-03 08:26:10|123.71|121.71|123.54|121.54|123.71|121.71|123.54|121.54|0
1654244780000|2022-06-03 08:26:20|123.37|121.37|123.54|121.54|123.54|121.54|123.37|121.37|0
1654244790000|2022-06-03 08:26:30|123.71|121.71|123.7|121.7|123.71|121.71|123.7|121.7|0
1654244800000|2022-06-03 08:26:40|123.54|121.54|123.54|121.54|123.54|121.54|123.54|121.54|0
1654244810000|2022-06-03 08:26:50|123.87|121.87|123.87|121.87|124.04|122.04|123.87|121.87|0
1654244820000|2022-06-03 08:27:00|123.7|121.7|124.04|122.04|124.04|122.04|123.7|121.7|0
1654244830000|2022-06-03 08:27:10|124.21|122.21|124.04|122.04|124.21|122.21|124.04|122.04|0
1654244850000|2022-06-03 08:27:30|124.21|122.21|124.21|122.21|124.21|122.21|124.21|122.21|0
1654244860000|2022-06-03 08:27:40|124.04|122.04|124.04|122.04|124.04|122.04|124.04|122.04|0
1654244880000|2022-06-03 08:28:00|124.21|122.21|124.21|122.21|124.29|122.29|124.21|122.21|0
1654244890000|2022-06-03 08:28:10|124.29|122.29|124.37|122.37|124.37|122.37|124.29|122.29|0
1654244900000|2022-06-03 08:28:20|124.21|122.21|124.21|122.21|124.21|122.21|124.21|122.21|0
1654244910000|2022-06-03 08:28:30|124.04|122.04|124.04|122.04|124.04|122.04|124.04|122.04|0
1654244930000|2022-06-03 08:28:50|124.21|122.21|124.21|122.21|124.21|122.21|124.21|122.21|0
1654244940000|2022-06-03 08:29:00|124.54|122.54|124.2|122.2|124.54|122.54|124.2|122.2|0
1654244950000|2022-06-03 08:29:10|124.29|122.29|124.37|122.37|124.37|122.37|124.29|122.29|0
1654244960000|2022-06-03 08:29:20|124.2|122.2|124.04|122.04|124.2|122.2|124.04|122.04|0
1654244970000|2022-06-03 08:29:30|123.53|121.53|123.53|121.53|123.7|121.7|123.53|121.53|0
1654244980000|2022-06-03 08:29:40|123.45|121.45|123.53|121.53|123.53|121.53|123.45|121.45|0
1654245000000|2022-06-03 08:30:00|123.7|121.7|123.62|121.62|123.7|121.7|123.53|121.53|0
1654245010000|2022-06-03 08:30:10|123.7|121.7|123.36|121.36|123.7|121.7|123.36|121.36|0
1654245040000|2022-06-03 08:30:40|123.53|121.53|123.53|121.53|123.53|121.53|123.53|121.53|0
1654245060000|2022-06-03 08:31:00|123.87|121.87|123.7|121.7|123.87|121.87|123.7|121.7|0
1654245070000|2022-06-03 08:31:10|123.87|121.87|123.87|121.87|123.87|121.87|123.87|121.87|0
1654245080000|2022-06-03 08:31:20|124.03|122.03|124.03|122.03|124.03|122.03|124.03|122.03|0
1654245100000|2022-06-03 08:31:40|123.86|121.86|123.86|121.86|123.86|121.86|123.86|121.86|0
1654245110000|2022-06-03 08:31:50|123.7|121.7|123.7|121.7|123.7|121.7|123.7|121.7|0
1654245160000|2022-06-03 08:32:40|123.53|121.53|123.36|121.36|123.61|121.61|123.36|121.36|0
1654245170000|2022-06-03 08:32:50|123.53|121.53|123.36|121.36|123.53|121.53|123.36|121.36|0
1654245190000|2022-06-03 08:33:10|123.11|121.11|123.19|121.19|123.19|121.19|123.11|121.11|0
1654245200000|2022-06-03 08:33:20|122.86|120.86|122.86|120.86|122.86|120.86|122.86|120.86|0
1654245210000|2022-06-03 08:33:30|123.02|121.02|122.86|120.86|123.02|121.02|122.86|120.86|0
1654245230000|2022-06-03 08:33:50|122.69|120.69|122.69|120.69|122.86|120.86|122.69|120.69|0
1654245240000|2022-06-03 08:34:00|122.86|120.86|123.02|121.02|123.02|121.02|122.86|120.86|0
1654245250000|2022-06-03 08:34:10|123.11|121.11|123.19|121.19|123.19|121.19|123.11|121.11|0
1654245260000|2022-06-03 08:34:20|123.36|121.36|123.52|121.52|123.52|121.52|123.36|121.36|0
1654245270000|2022-06-03 08:34:30|123.36|121.36|123.52|121.52|123.61|121.61|123.36|121.36|0
1654245280000|2022-06-03 08:34:40|123.61|121.61|123.78|121.78|123.86|121.86|123.61|121.61|0
1654245290000|2022-06-03 08:34:50|123.86|121.86|123.69|121.69|123.86|121.86|123.69|121.69|0
1654245300000|2022-06-03 08:35:00|123.52|121.52|123.52|121.52|123.52|121.52|123.36|121.36|0
1654245320000|2022-06-03 08:35:20|123.69|121.69|123.61|121.61|123.69|121.69|123.61|121.61|0
1654245330000|2022-06-03 08:35:30|123.52|121.52|123.52|121.52|123.52|121.52|123.52|121.52|0
1654245340000|2022-06-03 08:35:40|123.61|121.61|123.52|121.52|123.69|121.69|123.52|121.52|0
1654245350000|2022-06-03 08:35:50|123.69|121.69|123.69|121.69|123.69|121.69|123.69|121.69|0
1654245360000|2022-06-03 08:36:00|123.86|121.86|124.19|122.19|124.19|122.19|123.86|121.86|0
1654245400000|2022-06-03 08:36:40|124.02|122.02|124.11|122.11|124.11|122.11|124.02|122.02|0
1654245410000|2022-06-03 08:36:50|124.02|122.02|124.19|122.19|124.19|122.19|124.02|122.02|0
1654245420000|2022-06-03 08:37:00|123.78|121.78|123.69|121.69|123.78|121.78|123.69|121.69|0
1654245430000|2022-06-03 08:37:10|123.86|121.86|123.86|121.86|123.86|121.86|123.86|121.86|0
1654245440000|2022-06-03 08:37:20|124.19|122.19|124.19|122.19|124.19|122.19|124.19|122.19|0
1654245450000|2022-06-03 08:37:30|124.36|122.36|124.36|122.36|124.36|122.36|124.36|122.36|0
1654245470000|2022-06-03 08:37:50|124.45|122.45|124.36|122.36|124.45|122.45|124.36|122.36|0
1654245480000|2022-06-03 08:38:00|124.53|122.53|124.36|122.36|124.53|122.53|124.36|122.36|0
1654245490000|2022-06-03 08:38:10|124.19|122.19|123.69|121.69|124.19|122.19|123.69|121.69|0
1654245500000|2022-06-03 08:38:20|123.52|121.52|123.52|121.52|123.52|121.52|123.52|121.52|0
1654245510000|2022-06-03 08:38:30|123.35|121.35|123.52|121.52|123.52|121.52|123.35|121.35|0
1654245520000|2022-06-03 08:38:40|123.44|121.44|123.35|121.35|123.52|121.52|123.35|121.35|0
1654245530000|2022-06-03 08:38:50|123.52|121.52|124.02|122.02|124.02|122.02|123.18|121.18|0
1654245540000|2022-06-03 08:39:00|124.19|122.19|124.02|122.02|124.19|122.19|124.02|122.02|0
1654245550000|2022-06-03 08:39:10|124.36|122.36|124.36|122.36|124.36|122.36|124.36|122.36|0
1654245560000|2022-06-03 08:39:20|124.52|122.52|124.52|122.52|124.52|122.52|124.52|122.52|0
1654245570000|2022-06-03 08:39:30|124.61|122.61|125.03|123.03|125.03|123.03|124.52|122.52|0
1654245590000|2022-06-03 08:39:50|124.86|122.86|125.2|123.2|125.2|123.2|124.86|122.86|0
1654245610000|2022-06-03 08:40:10|125.37|123.37|125.2|123.2|125.37|123.37|125.2|123.2|0
1654245620000|2022-06-03 08:40:20|125.03|123.03|124.86|122.86|125.03|123.03|124.86|122.86|0
1654245630000|2022-06-03 08:40:30|125.03|123.03|124.86|122.86|125.03|123.03|124.86|122.86|0
1654245640000|2022-06-03 08:40:40|125.03|123.03|124.95|122.95|125.03|123.03|124.86|122.86|0
1654245650000|2022-06-03 08:40:50|125.03|123.03|124.86|122.86|125.03|123.03|124.86|122.86|0
1654245660000|2022-06-03 08:41:00|124.69|122.69|124.35|122.35|124.69|122.69|124.35|122.35|0
1654245670000|2022-06-03 08:41:10|124.52|122.52|124.44|122.44|124.52|122.52|124.44|122.44|0
1654245680000|2022-06-03 08:41:20|124.69|122.69|125.37|123.37|125.37|123.37|124.69|122.69|0
1654245690000|2022-06-03 08:41:30|125.45|123.45|125.2|123.2|125.45|123.45|125.2|123.2|0
1654245700000|2022-06-03 08:41:40|125.03|123.03|125.11|123.11|125.11|123.11|125.03|123.03|0
1654245710000|2022-06-03 08:41:50|125.03|123.03|124.69|122.69|125.03|123.03|124.69|122.69|0
1654245720000|2022-06-03 08:42:00|124.86|122.86|124.69|122.69|124.95|122.95|124.69|122.69|0
1654245730000|2022-06-03 08:42:10|124.61|122.61|124.69|122.69|124.78|122.78|124.61|122.61|0
1654245740000|2022-06-03 08:42:20|124.52|122.52|124.52|122.52|124.52|122.52|124.52|122.52|0
1654245750000|2022-06-03 08:42:30|124.61|122.61|124.69|122.69|124.69|122.69|124.61|122.61|0
1654245760000|2022-06-03 08:42:40|124.86|122.86|124.94|122.94|124.94|122.94|124.78|122.78|0
1654245770000|2022-06-03 08:42:50|124.52|122.52|124.35|122.35|124.52|122.52|124.35|122.35|0
1654245780000|2022-06-03 08:43:00|124.18|122.18|124.18|122.18|124.18|122.18|124.18|122.18|0
1654245790000|2022-06-03 08:43:10|124.35|122.35|124.52|122.52|124.52|122.52|124.35|122.35|0
1654245800000|2022-06-03 08:43:20|125.02|123.02|125.02|123.02|125.02|123.02|124.86|122.86|0
1654245810000|2022-06-03 08:43:30|125.19|123.19|125.19|123.19|125.19|123.19|125.19|123.19|0
1654245820000|2022-06-03 08:43:40|125.11|123.11|125.02|123.02|125.11|123.11|125.02|123.02|0
1654245840000|2022-06-03 08:44:00|124.85|122.85|124.85|122.85|124.85|122.85|124.77|122.77|0
1654245850000|2022-06-03 08:44:10|124.69|122.69|124.69|122.69|124.69|122.69|124.69|122.69|0
1654245870000|2022-06-03 08:44:30|124.85|122.85|124.69|122.69|124.85|122.85|124.52|122.52|0
1654245880000|2022-06-03 08:44:40|124.85|122.85|124.94|122.94|124.94|122.94|124.85|122.85|0
1654245890000|2022-06-03 08:44:50|124.85|122.85|124.68|122.68|124.85|122.85|124.68|122.68|0
1654245900000|2022-06-03 08:45:00|124.77|122.77|124.68|122.68|124.94|122.94|124.68|122.68|0
1654245910000|2022-06-03 08:45:10|124.52|122.52|124.52|122.52|124.52|122.52|124.52|122.52|0
1654245920000|2022-06-03 08:45:20|124.35|122.35|124.35|122.35|124.35|122.35|124.18|122.18|0
1654245930000|2022-06-03 08:45:30|124.18|122.18|124.18|122.18|124.18|122.18|124.01|122.01|0
1654245940000|2022-06-03 08:45:40|124.35|122.35|124.1|122.1|124.35|122.35|124.1|122.1|0
1654245950000|2022-06-03 08:45:50|124.18|122.18|124.18|122.18|124.27|122.27|124.18|122.18|0
1654245960000|2022-06-03 08:46:00|124.01|122.01|124.18|122.18|124.18|122.18|124.01|122.01|0
1654245970000|2022-06-03 08:46:10|124.1|122.1|123.84|121.84|124.1|122.1|123.76|121.76|0
1654245980000|2022-06-03 08:46:20|123.67|121.67|123.84|121.84|123.84|121.84|123.67|121.67|0
1654246020000|2022-06-03 08:47:00|124.01|122.01|124.01|122.01|124.01|122.01|123.93|121.93|0
1654246030000|2022-06-03 08:47:10|124.51|122.51|124.85|122.85|124.85|122.85|124.34|122.34|0
1654246040000|2022-06-03 08:47:20|124.68|122.68|124.6|122.6|124.68|122.68|124.51|122.51|0
1654246050000|2022-06-03 08:47:30|124.51|122.51|124.51|122.51|124.68|122.68|124.51|122.51|0
1654246060000|2022-06-03 08:47:40|124.68|122.68|124.68|122.68|124.68|122.68|124.68|122.68|0
1654246070000|2022-06-03 08:47:50|124.51|122.51|124.51|122.51|124.51|122.51|124.51|122.51|0
1654246080000|2022-06-03 08:48:00|124.68|122.68|124.51|122.51|124.68|122.68|124.51|122.51|0
1654246090000|2022-06-03 08:48:10|124.68|122.68|124.51|122.51|124.68|122.68|124.51|122.51|0
1654246100000|2022-06-03 08:48:20|124.68|122.68|124.85|122.85|124.85|122.85|124.68|122.68|0
1654246110000|2022-06-03 08:48:30|125.02|123.02|125.18|123.18|125.19|123.19|125.02|123.02|0
1654246120000|2022-06-03 08:48:40|125.02|123.02|125.02|123.02|125.18|123.18|125.02|123.02|0
1654246140000|2022-06-03 08:49:00|125.18|123.18|125.35|123.35|125.35|123.35|125.02|123.02|0
1654246160000|2022-06-03 08:49:20|125.52|123.52|125.35|123.35|125.52|123.52|125.18|123.18|0
1654246170000|2022-06-03 08:49:30|125.27|123.27|125.27|123.27|125.27|123.27|125.27|123.27|0
1654246180000|2022-06-03 08:49:40|125.18|123.18|125.18|123.18|125.18|123.18|125.01|123.01|0
1654246190000|2022-06-03 08:49:50|124.85|122.85|125.18|123.18|125.18|123.18|124.85|122.85|0
1654246200000|2022-06-03 08:50:00|125.35|123.35|125.35|123.35|125.35|123.35|125.35|123.35|0
1654246210000|2022-06-03 08:50:10|125.18|123.18|125.35|123.35|125.35|123.35|125.18|123.18|0
1654246220000|2022-06-03 08:50:20|125.27|123.27|125.35|123.35|125.35|123.35|125.27|123.27|0
1654246230000|2022-06-03 08:50:30|125.27|123.27|125.35|123.35|125.35|123.35|125.27|123.27|0
1654246240000|2022-06-03 08:50:40|125.44|123.44|125.52|123.52|125.52|123.52|125.35|123.35|0
1654246250000|2022-06-03 08:50:50|125.69|123.69|125.52|123.52|125.69|123.69|125.52|123.52|0
1654246260000|2022-06-03 08:51:00|125.44|123.44|125.44|123.44|125.44|123.44|125.44|123.44|0
1654246270000|2022-06-03 08:51:10|125.35|123.35|125.35|123.35|125.35|123.35|125.18|123.18|0
1654246280000|2022-06-03 08:51:20|125.18|123.18|125.01|123.01|125.18|123.18|125.01|123.01|0
1654246290000|2022-06-03 08:51:30|125.18|123.18|125.52|123.52|125.52|123.52|125.18|123.18|0
1654246300000|2022-06-03 08:51:40|125.69|123.69|125.52|123.52|125.69|123.69|125.52|123.52|0
1654246310000|2022-06-03 08:51:50|125.69|123.69|125.69|123.69|125.69|123.69|125.69|123.69|0
1654246320000|2022-06-03 08:52:00|126.03|124.03|126.03|124.03|126.2|124.2|126.03|124.03|0
1654246330000|2022-06-03 08:52:10|126.2|124.2|126.03|124.03|126.2|124.2|125.86|123.86|0
1654246340000|2022-06-03 08:52:20|126.19|124.19|126.11|124.11|126.19|124.19|126.11|124.11|0
1654246350000|2022-06-03 08:52:30|126.19|124.19|126.53|124.53|126.53|124.53|126.19|124.19|0
1654246360000|2022-06-03 08:52:40|126.36|124.36|126.53|124.53|126.53|124.53|126.36|124.36|0
1654246370000|2022-06-03 08:52:50|126.7|124.7|126.7|124.7|126.7|124.7|126.53|124.53|0
1654246380000|2022-06-03 08:53:00|126.87|124.87|126.7|124.7|126.87|124.87|126.7|124.7|0
1654246390000|2022-06-03 08:53:10|126.53|124.53|126.53|124.53|126.53|124.53|126.53|124.53|0
1654246400000|2022-06-03 08:53:20|126.28|124.28|126.36|124.36|126.36|124.36|126.28|124.28|0
1654246410000|2022-06-03 08:53:30|126.19|124.19|126.19|124.19|126.19|124.19|126.19|124.19|0
1654246420000|2022-06-03 08:53:40|125.85|123.85|126.02|124.02|126.02|124.02|125.85|123.85|0
1654246440000|2022-06-03 08:54:00|125.85|123.85|125.85|123.85|125.85|123.85|125.85|123.85|0
1654246460000|2022-06-03 08:54:20|126.02|124.02|125.85|123.85|126.02|124.02|125.85|123.85|0
1654246470000|2022-06-03 08:54:30|126.02|124.02|125.68|123.68|126.02|124.02|125.68|123.68|0
1654246480000|2022-06-03 08:54:40|125.85|123.85|125.68|123.68|125.85|123.85|125.68|123.68|0
1654246490000|2022-06-03 08:54:50|125.51|123.51|125.51|123.51|125.51|123.51|125.51|123.51|0
1654246510000|2022-06-03 08:55:10|125.85|123.85|125.68|123.68|125.85|123.85|125.68|123.68|0
1654246520000|2022-06-03 08:55:20|125.77|123.77|125.68|123.68|125.77|123.77|125.68|123.68|0
1654246530000|2022-06-03 08:55:30|125.51|123.51|125.51|123.51|125.51|123.51|125.51|123.51|0
1654246540000|2022-06-03 08:55:40|125.6|123.6|125.51|123.51|125.6|123.6|125.51|123.51|0
1654246550000|2022-06-03 08:55:50|125.6|123.6|125.51|123.51|125.6|123.6|125.51|123.51|0
1654246560000|2022-06-03 08:56:00|125.34|123.34|125.34|123.34|125.34|123.34|125.34|123.34|0
1654246570000|2022-06-03 08:56:10|125.17|123.17|125.17|123.17|125.17|123.17|125.17|123.17|0
1654246580000|2022-06-03 08:56:20|125.34|123.34|125.26|123.26|125.34|123.34|125.26|123.26|0
1654246590000|2022-06-03 08:56:30|125.17|123.17|125.17|123.17|125.17|123.17|125.17|123.17|0
1654246600000|2022-06-03 08:56:40|125|123|124.83|122.83|125|123|124.83|122.83|0
1654246610000|2022-06-03 08:56:50|125|123|125|123|125.09|123.09|125|123|0
1654246630000|2022-06-03 08:57:10|124.83|122.83|124.67|122.67|124.83|122.83|124.67|122.67|0
1654246640000|2022-06-03 08:57:20|124.58|122.58|124.5|122.5|124.58|122.58|124.5|122.5|0
1654246650000|2022-06-03 08:57:30|124.66|122.66|124.83|122.83|124.83|122.83|124.66|122.66|0
1654246660000|2022-06-03 08:57:40|124.75|122.75|124.75|122.75|124.83|122.83|124.75|122.75|0
1654246670000|2022-06-03 08:57:50|124.83|122.83|124.83|122.83|124.83|122.83|124.83|122.83|0
1654246680000|2022-06-03 08:58:00|124.75|122.75|124.83|122.83|124.83|122.83|124.75|122.75|0
1654246690000|2022-06-03 08:58:10|124.66|122.66|124.83|122.83|124.83|122.83|124.66|122.66|0
1654246700000|2022-06-03 08:58:20|124.75|122.75|124.66|122.66|124.83|122.83|124.66|122.66|0
1654246710000|2022-06-03 08:58:30|124.83|122.83|125|123|125|123|124.83|122.83|0
1654246720000|2022-06-03 08:58:40|125.17|123.17|125.34|123.34|125.34|123.34|125.17|123.17|0
1654246730000|2022-06-03 08:58:50|125.51|123.51|125.76|123.76|125.76|123.76|125.51|123.51|0
1654246740000|2022-06-03 08:59:00|125.85|123.85|125.68|123.68|126.01|124.01|125.68|123.68|0
1654246750000|2022-06-03 08:59:10|125.84|123.84|125.84|123.84|125.84|123.84|125.84|123.84|0
1654246760000|2022-06-03 08:59:20|125.93|123.93|125.84|123.84|125.93|123.93|125.84|123.84|0
1654246770000|2022-06-03 08:59:30|125.93|123.93|125.84|123.84|125.93|123.93|125.84|123.84|0
1654246780000|2022-06-03 08:59:40|123.99|121.99|123.99|121.99|123.99|121.99|123.99|121.99|0
1654246790000|2022-06-03 08:59:50|124.16|122.16|124.16|122.16|124.16|122.16|124.08|122.08|0
1654246800000|2022-06-03 09:00:00|124.08|122.08|124.16|122.16|124.16|122.16|123.99|121.99|0
1654246810000|2022-06-03 09:00:10|123.99|121.99|124.07|122.07|124.16|122.16|123.99|121.99|0
1654246820000|2022-06-03 09:00:20|124.16|122.16|124.15|122.15|124.24|122.24|124.15|122.15|0
1654246830000|2022-06-03 09:00:30|124.32|122.32|124.32|122.32|124.32|122.32|124.32|122.32|0
1654246840000|2022-06-03 09:00:40|124.15|122.15|123.99|121.99|124.15|122.15|123.99|121.99|0
1654246850000|2022-06-03 09:00:50|123.82|121.82|123.99|121.99|123.99|121.99|123.65|121.65|0
1654246860000|2022-06-03 09:01:00|124.15|122.15|123.99|121.99|124.15|122.15|123.99|121.99|0
1654246870000|2022-06-03 09:01:10|124.32|122.32|124.49|122.49|124.49|122.49|124.32|122.32|0
1654246880000|2022-06-03 09:01:20|124.66|122.66|124.83|122.83|124.83|122.83|124.66|122.66|0
1654246890000|2022-06-03 09:01:30|125|123|124.83|122.83|125|123|124.83|122.83|0
1654246900000|2022-06-03 09:01:40|124.66|122.66|124.66|122.66|124.66|122.66|124.66|122.66|0
1654246910000|2022-06-03 09:01:50|124.49|122.49|124.66|122.66|124.66|122.66|124.49|122.49|0
1654246920000|2022-06-03 09:02:00|124.49|122.49|124.66|122.66|124.66|122.66|124.49|122.49|0
1654246940000|2022-06-03 09:02:20|124.83|122.83|124.32|122.32|124.83|122.83|124.32|122.32|0
1654246950000|2022-06-03 09:02:30|124.41|122.41|124.15|122.15|124.41|122.41|124.15|122.15|0
1654246960000|2022-06-03 09:02:40|124.24|122.24|124.24|122.24|124.24|122.24|124.24|122.24|0
1654246970000|2022-06-03 09:02:50|124.32|122.32|124.15|122.15|124.32|122.32|124.07|122.07|0
1654246980000|2022-06-03 09:03:00|124.07|122.07|124.15|122.15|124.15|122.15|124.07|122.07|0
1654246990000|2022-06-03 09:03:10|124.24|122.24|124.15|122.15|124.32|122.32|124.15|122.15|0
1654247000000|2022-06-03 09:03:20|124.24|122.24|124.32|122.32|124.32|122.32|124.24|122.24|0
1654247020000|2022-06-03 09:03:40|124.41|122.41|124.57|122.57|124.57|122.57|124.41|122.41|0
1654247030000|2022-06-03 09:03:50|124.65|122.65|124.82|122.82|124.82|122.82|124.65|122.65|0
1654247050000|2022-06-03 09:04:10|124.99|122.99|125.08|123.08|125.08|123.08|124.99|122.99|0
1654247060000|2022-06-03 09:04:20|125.16|123.16|125.16|123.16|125.16|123.16|125.16|123.16|0
1654247070000|2022-06-03 09:04:30|125.33|123.33|125.25|123.25|125.33|123.33|125.16|123.16|0
1654247080000|2022-06-03 09:04:40|125.33|123.33|125.16|123.16|125.33|123.33|125.16|123.16|0
1654247090000|2022-06-03 09:04:50|125.33|123.33|125.5|123.5|125.5|123.5|125.33|123.33|0
1654247100000|2022-06-03 09:05:00|125.33|123.33|125.33|123.33|125.33|123.33|125.33|123.33|0
1654247110000|2022-06-03 09:05:10|125.16|123.16|125.33|123.33|125.33|123.33|125.16|123.16|0
1654247130000|2022-06-03 09:05:30|125.16|123.16|125.16|123.16|125.25|123.25|125.16|123.16|0
1654247140000|2022-06-03 09:05:40|124.99|122.99|125.16|123.16|125.16|123.16|124.99|122.99|0
1654247150000|2022-06-03 09:05:50|125.08|123.08|125.08|123.08|125.08|123.08|125.08|123.08|0
1654247160000|2022-06-03 09:06:00|124.99|122.99|125.08|123.08|125.16|123.16|124.99|122.99|0
1654247170000|2022-06-03 09:06:10|124.99|122.99|124.82|122.82|124.99|122.99|124.82|122.82|0
1654247180000|2022-06-03 09:06:20|124.65|122.65|124.65|122.65|124.65|122.65|124.65|122.65|0
1654247190000|2022-06-03 09:06:30|124.48|122.48|124.57|122.57|124.57|122.57|124.48|122.48|0
1654247200000|2022-06-03 09:06:40|124.65|122.65|124.57|122.57|124.65|122.65|124.57|122.57|0
1654247210000|2022-06-03 09:06:50|124.65|122.65|124.82|122.82|124.82|122.82|124.65|122.65|0
1654247220000|2022-06-03 09:07:00|124.74|122.74|124.82|122.82|124.82|122.82|124.65|122.65|0
1654247240000|2022-06-03 09:07:20|124.48|122.48|124.48|122.48|124.48|122.48|124.48|122.48|0
1654247250000|2022-06-03 09:07:30|124.65|122.65|124.48|122.48|124.65|122.65|124.48|122.48|0
1654247270000|2022-06-03 09:07:50|124.65|122.65|124.74|122.74|124.74|122.74|124.65|122.65|0
1654247280000|2022-06-03 09:08:00|124.65|122.65|124.74|122.74|124.82|122.82|124.65|122.65|0
1654247290000|2022-06-03 09:08:10|124.82|122.82|124.82|122.82|124.82|122.82|124.74|122.74|0
1654247300000|2022-06-03 09:08:20|124.98|122.98|124.98|122.98|124.98|122.98|124.98|122.98|0
1654247310000|2022-06-03 09:08:30|124.82|122.82|124.98|122.98|124.98|122.98|124.82|122.82|0
1654247320000|2022-06-03 09:08:40|124.82|122.82|124.82|122.82|124.82|122.82|124.82|122.82|0
1654247330000|2022-06-03 09:08:50|124.65|122.65|124.65|122.65|124.65|122.65|124.65|122.65|0
1654247340000|2022-06-03 09:09:00|124.57|122.57|124.57|122.57|124.57|122.57|124.57|122.57|0
1654247350000|2022-06-03 09:09:10|124.48|122.48|124.65|122.65|124.65|122.65|124.48|122.48|0
1654247390000|2022-06-03 09:09:50|124.81|122.81|124.73|122.73|124.81|122.81|124.65|122.65|0
1654247400000|2022-06-03 09:10:00|124.64|122.64|124.98|122.98|124.98|122.98|124.64|122.64|0
1654247410000|2022-06-03 09:10:10|124.81|122.81|124.81|122.81|124.81|122.81|124.81|122.81|0
1654247420000|2022-06-03 09:10:20|124.64|122.64|124.73|122.73|124.73|122.73|124.64|122.64|0
1654247430000|2022-06-03 09:10:30|124.81|122.81|124.81|122.81|124.81|122.81|124.81|122.81|0
1654247450000|2022-06-03 09:10:50|124.64|122.64|124.47|122.47|124.64|122.64|124.47|122.47|0
1654247460000|2022-06-03 09:11:00|124.56|122.56|124.47|122.47|124.56|122.56|124.47|122.47|0
1654247470000|2022-06-03 09:11:10|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1654247480000|2022-06-03 09:11:20|124.81|122.81|124.81|122.81|124.81|122.81|124.81|122.81|0
1654247490000|2022-06-03 09:11:30|124.98|122.98|124.81|122.81|124.98|122.98|124.81|122.81|0
1654247500000|2022-06-03 09:11:40|124.64|122.64|124.81|122.81|124.81|122.81|124.64|122.64|0
1654247510000|2022-06-03 09:11:50|124.98|122.98|124.98|122.98|124.98|122.98|124.98|122.98|0
1654247520000|2022-06-03 09:12:00|124.81|122.81|124.81|122.81|124.81|122.81|124.81|122.81|0
1654247530000|2022-06-03 09:12:10|124.47|122.47|124.47|122.47|124.47|122.47|124.47|122.47|0
1654247540000|2022-06-03 09:12:20|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1654247550000|2022-06-03 09:12:30|124.56|122.56|124.47|122.47|124.56|122.56|124.47|122.47|0
1654247560000|2022-06-03 09:12:40|124.64|122.64|124.47|122.47|124.64|122.64|124.47|122.47|0
1654247600000|2022-06-03 09:13:20|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1654247670000|2022-06-03 09:14:30|124.56|122.56|124.64|122.64|124.64|122.64|124.56|122.56|0
1654247690000|2022-06-03 09:14:50|125.14|123.14|125.31|123.31|125.31|123.31|125.14|123.14|0
1654247710000|2022-06-03 09:15:10|125.14|123.14|124.81|122.81|125.23|123.23|124.81|122.81|0
1654247720000|2022-06-03 09:15:20|125.06|123.06|124.97|122.97|125.14|123.14|124.97|122.97|0
1654247730000|2022-06-03 09:15:30|125.14|123.14|125.14|123.14|125.14|123.14|125.14|123.14|0
1654247740000|2022-06-03 09:15:40|125.23|123.23|125.4|123.4|125.4|123.4|125.23|123.23|0
1654247750000|2022-06-03 09:15:50|125.31|123.31|125.48|123.48|125.48|123.48|125.31|123.31|0
1654247760000|2022-06-03 09:16:00|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654247770000|2022-06-03 09:16:10|125.65|123.65|125.48|123.48|125.65|123.65|125.48|123.48|0
1654247780000|2022-06-03 09:16:20|125.31|123.31|125.31|123.31|125.31|123.31|125.31|123.31|0
1654247790000|2022-06-03 09:16:30|125.48|123.48|125.48|123.48|125.48|123.48|125.48|123.48|0
1654247800000|2022-06-03 09:16:40|125.57|123.57|125.48|123.48|125.65|123.65|125.48|123.48|0
1654247820000|2022-06-03 09:17:00|125.4|123.4|125.48|123.48|125.48|123.48|125.4|123.4|0
1654247830000|2022-06-03 09:17:10|125.57|123.57|125.48|123.48|125.57|123.57|125.48|123.48|0
1654247840000|2022-06-03 09:17:20|125.65|123.65|125.65|123.65|125.65|123.65|125.65|123.65|0
1654247850000|2022-06-03 09:17:30|125.82|123.82|125.82|123.82|125.82|123.82|125.73|123.73|0
1654247860000|2022-06-03 09:17:40|126.15|124.15|126.15|124.15|126.15|124.15|126.15|124.15|0
1654247870000|2022-06-03 09:17:50|125.98|123.98|126.15|124.15|126.15|124.15|125.98|123.98|0
1654247880000|2022-06-03 09:18:00|126.32|124.32|126.49|124.49|126.66|124.66|126.32|124.32|0
1654247910000|2022-06-03 09:18:30|126.32|124.32|126.32|124.32|126.32|124.32|126.32|124.32|0
1654247920000|2022-06-03 09:18:40|126.49|124.49|126.66|124.66|126.66|124.66|126.49|124.49|0
1654247930000|2022-06-03 09:18:50|126.83|124.83|126.83|124.83|126.83|124.83|126.75|124.75|0
1654247940000|2022-06-03 09:19:00|126.66|124.66|126.83|124.83|126.83|124.83|126.66|124.66|0
1654247950000|2022-06-03 09:19:10|126.66|124.66|126.83|124.83|126.83|124.83|126.66|124.66|0
1654247960000|2022-06-03 09:19:20|126.75|124.75|126.83|124.83|126.83|124.83|126.75|124.75|0
1654247970000|2022-06-03 09:19:30|126.75|124.75|126.83|124.83|126.83|124.83|126.75|124.75|0
1654248000000|2022-06-03 09:20:00|126.66|124.66|126.66|124.66|126.66|124.66|126.66|124.66|0
1654248010000|2022-06-03 09:20:10|126.83|124.83|126.49|124.49|126.83|124.83|126.49|124.49|0
1654248050000|2022-06-03 09:20:50|126.32|124.32|126.41|124.41|126.41|124.41|126.32|124.32|0
1654248060000|2022-06-03 09:21:00|126.49|124.49|126.32|124.32|126.49|124.49|126.32|124.32|0
1654248070000|2022-06-03 09:21:10|126.49|124.49|126.66|124.66|126.66|124.66|126.32|124.32|0
1654248100000|2022-06-03 09:21:40|126.32|124.32|126.32|124.32|126.32|124.32|126.32|124.32|0
1654248130000|2022-06-03 09:22:10|126.41|124.41|126.15|124.15|126.49|124.49|126.15|124.15|0
1654248140000|2022-06-03 09:22:20|126.49|124.49|126.49|124.49|126.49|124.49|126.49|124.49|0
1654248170000|2022-06-03 09:22:50|126.66|124.66|126.66|124.66|126.66|124.66|126.66|124.66|0
1654248200000|2022-06-03 09:23:20|126.83|124.83|126.66|124.66|126.83|124.83|126.66|124.66|0
1654248210000|2022-06-03 09:23:30|126.65|124.65|126.65|124.65|126.65|124.65|126.65|124.65|0
1654248230000|2022-06-03 09:23:50|126.74|124.74|126.65|124.65|126.74|124.74|126.65|124.65|0
1654248240000|2022-06-03 09:24:00|126.74|124.74|126.65|124.65|126.74|124.74|126.65|124.65|0
1654248250000|2022-06-03 09:24:10|126.82|124.82|126.82|124.82|126.82|124.82|126.82|124.82|0
1654248280000|2022-06-03 09:24:40|126.65|124.65|126.48|124.48|126.65|124.65|126.48|124.48|0
1654248290000|2022-06-03 09:24:50|126.65|124.65|126.57|124.57|126.65|124.65|126.57|124.57|0
1654248300000|2022-06-03 09:25:00|126.48|124.48|126.48|124.48|126.48|124.48|126.48|124.48|0
1654248320000|2022-06-03 09:25:20|126.65|124.65|126.48|124.48|126.65|124.65|126.48|124.48|0
1654248330000|2022-06-03 09:25:30|126.65|124.65|126.74|124.74|126.74|124.74|126.65|124.65|0
1654248340000|2022-06-03 09:25:40|126.82|124.82|126.82|124.82|126.82|124.82|126.82|124.82|0
1654248450000|2022-06-03 09:27:30|126.65|124.65|126.82|124.82|126.82|124.82|126.65|124.65|0
1654248470000|2022-06-03 09:27:50|127.16|125.16|127.16|125.16|127.16|125.16|127.16|125.16|0
1654248480000|2022-06-03 09:28:00|126.99|124.99|126.99|124.99|127.16|125.16|126.99|124.99|0
1654248490000|2022-06-03 09:28:10|126.82|124.82|126.65|124.65|126.82|124.82|126.65|124.65|0
1654248500000|2022-06-03 09:28:20|126.82|124.82|127.16|125.16|127.16|125.16|126.82|124.82|0
1654248540000|2022-06-03 09:29:00|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1654248550000|2022-06-03 09:29:10|127.33|125.33|127.5|125.5|127.5|125.5|127.33|125.33|0
1654248570000|2022-06-03 09:29:30|127.42|125.42|127.33|125.33|127.42|125.42|127.33|125.33|0
1654248580000|2022-06-03 09:29:40|127.5|125.5|127.16|125.16|127.5|125.5|127.16|125.16|0
1654248590000|2022-06-03 09:29:50|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1654248600000|2022-06-03 09:30:00|126.81|124.81|126.99|124.99|126.99|124.99|126.81|124.81|0
1654248610000|2022-06-03 09:30:10|127.33|125.33|127.5|125.5|127.5|125.5|127.33|125.33|0
1654248630000|2022-06-03 09:30:30|127.33|125.33|127.33|125.33|127.33|125.33|127.33|125.33|0
1654248640000|2022-06-03 09:30:40|127.32|125.32|127.32|125.32|127.32|125.32|127.32|125.32|0
1654248650000|2022-06-03 09:30:50|127.15|125.15|127.15|125.15|127.15|125.15|127.15|125.15|0
1654248660000|2022-06-03 09:31:00|127.32|125.32|127.32|125.32|127.32|125.32|127.32|125.32|0
1654248670000|2022-06-03 09:31:10|127.49|125.49|127.41|125.41|127.49|125.49|127.41|125.41|0
1654248680000|2022-06-03 09:31:20|127.32|125.32|127.32|125.32|127.32|125.32|127.32|125.32|0
1654248690000|2022-06-03 09:31:30|126.98|124.98|127.15|125.15|127.15|125.15|126.98|124.98|0
1654248700000|2022-06-03 09:31:40|126.81|124.81|126.98|124.98|127.15|125.15|126.81|124.81|0
1654248710000|2022-06-03 09:31:50|127.15|125.15|127.32|125.32|127.32|125.32|127.15|125.15|0
1654248720000|2022-06-03 09:32:00|127.15|125.15|127.15|125.15|127.15|125.15|127.15|125.15|0
1654248730000|2022-06-03 09:32:10|127.32|125.32|127.32|125.32|127.32|125.32|127.32|125.32|0
1654248740000|2022-06-03 09:32:20|127.15|125.15|127.15|125.15|127.15|125.15|127.15|125.15|0
1654248760000|2022-06-03 09:32:40|126.98|124.98|126.98|124.98|126.98|124.98|126.98|124.98|0
1654248780000|2022-06-03 09:33:00|126.81|124.81|127.32|125.32|127.32|125.32|126.81|124.81|0
1654248790000|2022-06-03 09:33:10|127.49|125.49|127.49|125.49|127.49|125.49|127.49|125.49|0
1654248850000|2022-06-03 09:34:10|128.52|126.52|128.52|126.52|128.52|126.52|128.52|126.52|0
1654248860000|2022-06-03 09:34:20|128.34|126.34|128.52|126.52|128.52|126.52|128.34|126.34|0
1654248870000|2022-06-03 09:34:30|128.69|126.69|128.52|126.52|128.69|126.69|128.52|126.52|0
1654248880000|2022-06-03 09:34:40|129.03|127.03|128|126|129.03|127.03|127.83|125.83|0
1654248890000|2022-06-03 09:34:50|127.83|125.83|127.49|125.49|127.83|125.83|127.49|125.49|0
1654248900000|2022-06-03 09:35:00|127.75|125.75|127.75|125.75|127.75|125.75|127.66|125.66|0
1654248910000|2022-06-03 09:35:10|127.66|125.66|127.66|125.66|127.66|125.66|127.66|125.66|0
1654248920000|2022-06-03 09:35:20|127.49|125.49|127.15|125.15|127.49|125.49|127.15|125.15|0
1654248930000|2022-06-03 09:35:30|126.98|124.98|126.98|124.98|126.98|124.98|126.98|124.98|0
1654248940000|2022-06-03 09:35:40|127.15|125.15|127.32|125.32|127.32|125.32|127.15|125.15|0
1654248950000|2022-06-03 09:35:50|127.15|125.15|127.15|125.15|127.15|125.15|127.15|125.15|0
1654248960000|2022-06-03 09:36:00|127.32|125.32|127.15|125.15|127.32|125.32|127.15|125.15|0
1654248970000|2022-06-03 09:36:10|127.32|125.32|127.83|125.83|127.83|125.83|127.32|125.32|0
1654248980000|2022-06-03 09:36:20|128|126|128.17|126.17|128.17|126.17|128|126|0
1654248990000|2022-06-03 09:36:30|128.34|126.34|128.34|126.34|128.51|126.51|128.34|126.34|0
1654249000000|2022-06-03 09:36:40|128.51|126.51|128.43|126.43|128.51|126.51|128.43|126.43|0
1654249010000|2022-06-03 09:36:50|128.51|126.51|128.68|126.68|128.86|126.86|128.51|126.51|0
1654249020000|2022-06-03 09:37:00|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1654249030000|2022-06-03 09:37:10|128.17|126.17|128.17|126.17|128.17|126.17|128.17|126.17|0
1654249050000|2022-06-03 09:37:30|128.43|126.43|128.51|126.51|128.51|126.51|128.43|126.43|0
1654249060000|2022-06-03 09:37:40|128.6|126.6|128.34|126.34|128.6|126.6|128.34|126.34|0
1654249070000|2022-06-03 09:37:50|128.51|126.51|128.51|126.51|128.68|126.68|128.51|126.51|0
1654249080000|2022-06-03 09:38:00|128.68|126.68|128.51|126.51|128.68|126.68|128.51|126.51|0
1654249090000|2022-06-03 09:38:10|128.85|126.85|128.85|126.85|128.85|126.85|128.85|126.85|0
1654249100000|2022-06-03 09:38:20|128.68|126.68|128.68|126.68|128.68|126.68|128.68|126.68|0
1654249120000|2022-06-03 09:38:40|128.51|126.51|128.68|126.68|128.68|126.68|128.51|126.51|0
1654249130000|2022-06-03 09:38:50|128.34|126.34|128.51|126.51|128.51|126.51|128.34|126.34|0
1654249140000|2022-06-03 09:39:00|128.68|126.68|128.51|126.51|128.68|126.68|128.51|126.51|0
1654249150000|2022-06-03 09:39:10|128.68|126.68|128.51|126.51|128.68|126.68|128.51|126.51|0
1654249160000|2022-06-03 09:39:20|128.17|126.17|127.99|125.99|128.17|126.17|127.99|125.99|0
1654249170000|2022-06-03 09:39:30|128.17|126.17|128.17|126.17|128.17|126.17|128.17|126.17|0
1654249180000|2022-06-03 09:39:40|128.34|126.34|128.17|126.17|128.34|126.34|128.17|126.17|0
1654249190000|2022-06-03 09:39:50|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1654249200000|2022-06-03 09:40:00|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1654249210000|2022-06-03 09:40:10|127.91|125.91|127.91|125.91|127.91|125.91|127.91|125.91|0
1654249220000|2022-06-03 09:40:20|127.82|125.82|127.65|125.65|127.82|125.82|127.65|125.65|0
1654249230000|2022-06-03 09:40:30|127.57|125.57|127.48|125.48|127.57|125.57|127.48|125.48|0
1654249240000|2022-06-03 09:40:40|127.65|125.65|127.48|125.48|127.65|125.65|127.48|125.48|0
1654249260000|2022-06-03 09:41:00|127.65|125.65|127.65|125.65|127.65|125.65|127.65|125.65|0
1654249270000|2022-06-03 09:41:10|127.48|125.48|127.48|125.48|127.48|125.48|127.48|125.48|0
1654249280000|2022-06-03 09:41:20|127.65|125.65|127.82|125.82|127.82|125.82|127.65|125.65|0
1654249290000|2022-06-03 09:41:30|127.74|125.74|127.65|125.65|127.74|125.74|127.65|125.65|0
1654249300000|2022-06-03 09:41:40|127.48|125.48|127.57|125.57|127.65|125.65|127.48|125.48|0
1654249310000|2022-06-03 09:41:50|127.48|125.48|127.74|125.74|127.74|125.74|127.48|125.48|0
1654249320000|2022-06-03 09:42:00|127.82|125.82|127.82|125.82|127.82|125.82|127.65|125.65|0
1654249330000|2022-06-03 09:42:10|127.65|125.65|127.82|125.82|127.82|125.82|127.65|125.65|0
1654249360000|2022-06-03 09:42:40|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1654249370000|2022-06-03 09:42:50|128.16|126.16|127.65|125.65|128.16|126.16|127.65|125.65|0
1654249380000|2022-06-03 09:43:00|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1654249390000|2022-06-03 09:43:10|127.99|125.99|127.82|125.82|127.99|125.99|127.82|125.82|0
1654249430000|2022-06-03 09:43:50|128.16|126.16|127.99|125.99|128.16|126.16|127.99|125.99|0
1654249440000|2022-06-03 09:44:00|128.16|126.16|128.16|126.16|128.16|126.16|128.16|126.16|0
1654249460000|2022-06-03 09:44:20|127.99|125.99|127.99|125.99|128.08|126.08|127.99|125.99|0
1654249470000|2022-06-03 09:44:30|127.82|125.82|127.82|125.82|127.82|125.82|127.64|125.64|0
1654249480000|2022-06-03 09:44:40|127.73|125.73|127.73|125.73|127.73|125.73|127.73|125.73|0
1654249490000|2022-06-03 09:44:50|127.82|125.82|127.81|125.81|127.82|125.82|127.81|125.81|0
1654249500000|2022-06-03 09:45:00|128.07|126.07|128.16|126.16|128.16|126.16|128.07|126.07|0
1654249510000|2022-06-03 09:45:10|128.33|126.33|128.16|126.16|128.33|126.33|128.16|126.16|0
1654249520000|2022-06-03 09:45:20|128.67|126.67|128.76|126.76|128.84|126.84|128.67|126.67|0
1654249530000|2022-06-03 09:45:30|128.84|126.84|128.84|126.84|128.84|126.84|128.67|126.67|0
1654249540000|2022-06-03 09:45:40|128.67|126.67|128.67|126.67|128.67|126.67|128.67|126.67|0
1654249550000|2022-06-03 09:45:50|128.59|126.59|128.59|126.59|128.59|126.59|128.5|126.5|0
1654249560000|2022-06-03 09:46:00|128.5|126.5|128.67|126.67|128.67|126.67|128.5|126.5|0
1654249570000|2022-06-03 09:46:10|128.76|126.76|128.84|126.84|128.84|126.84|128.76|126.76|0
1654249580000|2022-06-03 09:46:20|129.01|127.01|128.84|126.84|129.01|127.01|128.84|126.84|0
1654249590000|2022-06-03 09:46:30|128.93|126.93|128.93|126.93|129.01|127.01|128.93|126.93|0
1654249600000|2022-06-03 09:46:40|128.84|126.84|128.67|126.67|128.84|126.84|128.67|126.67|0
1654249610000|2022-06-03 09:46:50|128.5|126.5|128.5|126.5|128.5|126.5|128.5|126.5|0
1654249620000|2022-06-03 09:47:00|128.33|126.33|128.32|126.32|128.5|126.5|128.32|126.32|0
1654249630000|2022-06-03 09:47:10|128.5|126.5|128.5|126.5|128.5|126.5|128.5|126.5|0
1654249640000|2022-06-03 09:47:20|128.41|126.41|129.01|127.01|129.01|127.01|128.41|126.41|0
1654249650000|2022-06-03 09:47:30|128.84|126.84|129.01|127.01|129.01|127.01|128.84|126.84|0
1654249660000|2022-06-03 09:47:40|129.18|127.18|129.01|127.01|129.18|127.18|129.01|127.01|0
1654249670000|2022-06-03 09:47:50|129.18|127.18|129.53|127.53|129.53|127.53|129.18|127.18|0
1654249680000|2022-06-03 09:48:00|129.18|127.18|128.84|126.84|129.18|127.18|128.84|126.84|0
1654249700000|2022-06-03 09:48:20|129.01|127.01|128.84|126.84|129.01|127.01|128.84|126.84|0
1654249710000|2022-06-03 09:48:30|128.75|126.75|128.67|126.67|128.84|126.84|128.67|126.67|0
1654249720000|2022-06-03 09:48:40|128.49|126.49|128.67|126.67|128.67|126.67|128.49|126.49|0
1654249730000|2022-06-03 09:48:50|128.58|126.58|128.67|126.67|128.67|126.67|128.58|126.58|0
1654249740000|2022-06-03 09:49:00|128.58|126.58|128.84|126.84|129.01|127.01|128.58|126.58|0
1654249750000|2022-06-03 09:49:10|128.66|126.66|128.84|126.84|128.84|126.84|128.66|126.66|0
1654249760000|2022-06-03 09:49:20|129.01|127.01|129.01|127.01|129.18|127.18|129.01|127.01|0
1654249770000|2022-06-03 09:49:30|129.18|127.18|129.01|127.01|129.18|127.18|129.01|127.01|0
1654249800000|2022-06-03 09:50:00|128.84|126.84|128.66|126.66|128.84|126.84|128.49|126.49|0
1654249810000|2022-06-03 09:50:10|128.58|126.58|128.49|126.49|128.66|126.66|128.49|126.49|0
1654249820000|2022-06-03 09:50:20|128.32|126.32|127.81|125.81|128.32|126.32|127.81|125.81|0
1654249830000|2022-06-03 09:50:30|127.64|125.64|127.98|125.98|127.98|125.98|127.64|125.64|0
1654249840000|2022-06-03 09:50:40|127.81|125.81|127.29|125.29|127.81|125.81|127.29|125.29|0
1654249850000|2022-06-03 09:50:50|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1654249860000|2022-06-03 09:51:00|127.29|125.29|127.12|125.12|127.29|125.29|127.12|125.12|0
1654249870000|2022-06-03 09:51:10|127.29|125.29|126.61|124.61|127.29|125.29|126.61|124.61|0
1654249880000|2022-06-03 09:51:20|126.78|124.78|126.61|124.61|126.78|124.78|126.61|124.61|0
1654249890000|2022-06-03 09:51:30|126.44|124.44|126.61|124.61|126.78|124.78|126.44|124.44|0
1654249900000|2022-06-03 09:51:40|126.44|124.44|126.44|124.44|126.44|124.44|126.44|124.44|0
1654249910000|2022-06-03 09:51:50|126.61|124.61|126.44|124.44|126.61|124.61|126.44|124.44|0
1654249920000|2022-06-03 09:52:00|126.27|124.27|126.44|124.44|126.44|124.44|126.27|124.27|0
1654249930000|2022-06-03 09:52:10|126.61|124.61|126.53|124.53|126.61|124.61|126.44|124.44|0
1654249940000|2022-06-03 09:52:20|126.78|124.78|126.61|124.61|126.78|124.78|126.61|124.61|0
1654249950000|2022-06-03 09:52:30|126.53|124.53|126.44|124.44|126.53|124.53|126.44|124.44|0
1654249960000|2022-06-03 09:52:40|126.61|124.61|126.44|124.44|126.61|124.61|126.44|124.44|0
1654249970000|2022-06-03 09:52:50|126.36|124.36|126.44|124.44|126.44|124.44|126.36|124.36|0
1654249980000|2022-06-03 09:53:00|126.36|124.36|126.44|124.44|126.44|124.44|126.36|124.36|0
1654249990000|2022-06-03 09:53:10|126.87|124.87|126.61|124.61|126.87|124.87|126.61|124.61|0
1654250000000|2022-06-03 09:53:20|126.78|124.78|126.61|124.61|126.78|124.78|126.61|124.61|0
1654250010000|2022-06-03 09:53:30|126.44|124.44|126.44|124.44|126.44|124.44|126.36|124.36|0
1654250030000|2022-06-03 09:53:50|126.61|124.61|126.61|124.61|126.61|124.61|126.44|124.44|0
1654250050000|2022-06-03 09:54:10|126.53|124.53|126.52|124.52|126.53|124.53|126.52|124.52|0
1654250070000|2022-06-03 09:54:30|126.61|124.61|126.52|124.52|126.61|124.61|126.44|124.44|0
1654250080000|2022-06-03 09:54:40|126.61|124.61|126.61|124.61|126.61|124.61|126.44|124.44|0
1654250090000|2022-06-03 09:54:50|126.69|124.69|126.69|124.69|126.69|124.69|126.69|124.69|0
1654250100000|2022-06-03 09:55:00|126.61|124.61|126.27|124.27|126.61|124.61|126.27|124.27|0
1654250110000|2022-06-03 09:55:10|126.1|124.1|126.1|124.1|126.1|124.1|126.1|124.1|0
1654250120000|2022-06-03 09:55:20|126.27|124.27|126.26|124.26|126.27|124.27|126.18|124.18|0
1654250130000|2022-06-03 09:55:30|126.1|124.1|126.26|124.26|126.26|124.26|126.09|124.09|0
1654250140000|2022-06-03 09:55:40|126.43|124.43|126.43|124.43|126.43|124.43|126.43|124.43|0
1654250150000|2022-06-03 09:55:50|126.26|124.26|126.43|124.43|126.43|124.43|126.26|124.26|0
1654250160000|2022-06-03 09:56:00|126.6|124.6|126.6|124.6|126.6|124.6|126.6|124.6|0
1654250170000|2022-06-03 09:56:10|126.43|124.43|126.77|124.77|126.77|124.77|126.43|124.43|0
1654250180000|2022-06-03 09:56:20|126.6|124.6|126.6|124.6|126.77|124.77|126.6|124.6|0
1654250190000|2022-06-03 09:56:30|126.43|124.43|126.6|124.6|126.6|124.6|126.43|124.43|0
1654250200000|2022-06-03 09:56:40|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1654250220000|2022-06-03 09:57:00|126.6|124.6|126.6|124.6|126.6|124.6|126.6|124.6|0
1654250230000|2022-06-03 09:57:10|126.43|124.43|126.43|124.43|126.43|124.43|126.43|124.43|0
1654250240000|2022-06-03 09:57:20|126.6|124.6|126.6|124.6|126.6|124.6|126.43|124.43|0
1654250250000|2022-06-03 09:57:30|126.43|124.43|126.43|124.43|126.43|124.43|126.43|124.43|0
1654250290000|2022-06-03 09:58:10|126.26|124.26|126.26|124.26|126.26|124.26|126.26|124.26|0
1654250300000|2022-06-03 09:58:20|126.43|124.43|126.09|124.09|126.43|124.43|126.09|124.09|0
1654250310000|2022-06-03 09:58:30|126.26|124.26|126.09|124.09|126.26|124.26|126.09|124.09|0
1654250320000|2022-06-03 09:58:40|125.92|123.92|126.09|124.09|126.09|124.09|125.92|123.92|0
1654250340000|2022-06-03 09:59:00|125.75|123.75|125.75|123.75|125.75|123.75|125.75|123.75|0
1654250350000|2022-06-03 09:59:10|125.67|123.67|125.58|123.58|125.75|123.75|125.58|123.58|0
1654250370000|2022-06-03 09:59:30|125.41|123.41|125.41|123.41|125.41|123.41|125.41|123.41|0
1654250400000|2022-06-03 10:00:00|125.07|123.07|125.75|123.75|125.75|123.75|125.07|123.07|0
1654250410000|2022-06-03 10:00:10|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654250420000|2022-06-03 10:00:20|126.09|124.09|126.09|124.09|126.09|124.09|126.09|124.09|0
1654250430000|2022-06-03 10:00:30|126.26|124.26|126.09|124.09|126.26|124.26|126.09|124.09|0
1654250440000|2022-06-03 10:00:40|125.92|123.92|126.26|124.26|126.26|124.26|125.92|123.92|0
1654250480000|2022-06-03 10:01:20|126.09|124.09|126.09|124.09|126.09|124.09|126.09|124.09|0
1654250490000|2022-06-03 10:01:30|125.92|123.92|125.75|123.75|125.92|123.92|125.75|123.75|0
1654250500000|2022-06-03 10:01:40|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654250510000|2022-06-03 10:01:50|125.75|123.75|125.75|123.75|125.75|123.75|125.75|123.75|0
1654250520000|2022-06-03 10:02:00|125.83|123.83|125.91|123.91|125.91|123.91|125.83|123.83|0
1654250530000|2022-06-03 10:02:10|125.83|123.83|125.91|123.91|125.91|123.91|125.83|123.83|0
1654250540000|2022-06-03 10:02:20|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654250550000|2022-06-03 10:02:30|126|124|126.08|124.08|126.08|124.08|126|124|0
1654250560000|2022-06-03 10:02:40|125.91|123.91|126.17|124.17|126.17|124.17|125.91|123.91|0
1654250580000|2022-06-03 10:03:00|126.08|124.08|125.91|123.91|126.08|124.08|125.91|123.91|0
1654250590000|2022-06-03 10:03:10|126|124|125.74|123.74|126|124|125.74|123.74|0
1654250600000|2022-06-03 10:03:20|125.83|123.83|125.74|123.74|125.83|123.83|125.74|123.74|0
1654250610000|2022-06-03 10:03:30|125.83|123.83|125.91|123.91|125.91|123.91|125.83|123.83|0
1654250620000|2022-06-03 10:03:40|126|124|126.08|124.08|126.08|124.08|126|124|0
1654250630000|2022-06-03 10:03:50|126.25|124.25|126.25|124.25|126.25|124.25|126.25|124.25|0
1654250650000|2022-06-03 10:04:10|126.42|124.42|126.25|124.25|126.42|124.42|126.25|124.25|0
1654250660000|2022-06-03 10:04:20|126.42|124.42|126.42|124.42|126.42|124.42|126.25|124.25|0
1654250680000|2022-06-03 10:04:40|126.08|124.08|126.08|124.08|126.08|124.08|126.08|124.08|0
1654250690000|2022-06-03 10:04:50|125.91|123.91|126|124|126|124|125.91|123.91|0
1654250700000|2022-06-03 10:05:00|126.08|124.08|126.25|124.25|126.25|124.25|126.08|124.08|0
1654250710000|2022-06-03 10:05:10|126.59|124.59|126.59|124.59|126.59|124.59|126.59|124.59|0
1654250720000|2022-06-03 10:05:20|126.68|124.68|126.51|124.51|126.68|124.68|126.42|124.42|0
1654250730000|2022-06-03 10:05:30|126.59|124.59|126.76|124.76|126.76|124.76|126.59|124.59|0
1654250740000|2022-06-03 10:05:40|126.59|124.59|126.76|124.76|126.76|124.76|126.59|124.59|0
1654250750000|2022-06-03 10:05:50|126.93|124.93|126.59|124.59|126.93|124.93|126.59|124.59|0
1654250760000|2022-06-03 10:06:00|126.42|124.42|126.42|124.42|126.42|124.42|126.42|124.42|0
1654250770000|2022-06-03 10:06:10|126.25|124.25|126.51|124.51|126.51|124.51|126.25|124.25|0
1654250780000|2022-06-03 10:06:20|126.59|124.59|126.42|124.42|126.59|124.59|126.42|124.42|0
1654250800000|2022-06-03 10:06:40|126.59|124.59|126.42|124.42|126.59|124.59|126.42|124.42|0
1654250810000|2022-06-03 10:06:50|126.34|124.34|126.34|124.34|126.34|124.34|126.25|124.25|0
1654250820000|2022-06-03 10:07:00|126.25|124.25|126.42|124.42|126.59|124.59|126.25|124.25|0
1654250830000|2022-06-03 10:07:10|126.25|124.25|126.42|124.42|126.42|124.42|126.25|124.25|0
1654250840000|2022-06-03 10:07:20|126.33|124.33|126.25|124.25|126.33|124.33|126.25|124.25|0
1654250860000|2022-06-03 10:07:40|126.08|124.08|126.08|124.08|126.25|124.25|126.08|124.08|0
1654250870000|2022-06-03 10:07:50|126.25|124.25|126.25|124.25|126.25|124.25|126.25|124.25|0
1654250880000|2022-06-03 10:08:00|126.24|124.24|126.24|124.24|126.24|124.24|126.24|124.24|0
1654250900000|2022-06-03 10:08:20|126.07|124.07|126.24|124.24|126.24|124.24|126.07|124.07|0
1654250910000|2022-06-03 10:08:30|126.07|124.07|126.24|124.24|126.24|124.24|126.07|124.07|0
1654250920000|2022-06-03 10:08:40|126.33|124.33|126.24|124.24|126.33|124.33|126.24|124.24|0
1654250940000|2022-06-03 10:09:00|126.33|124.33|126.33|124.33|126.33|124.33|126.33|124.33|0
1654250950000|2022-06-03 10:09:10|126.24|124.24|126.07|124.07|126.24|124.24|126.07|124.07|0
1654250960000|2022-06-03 10:09:20|126.16|124.16|126.24|124.24|126.24|124.24|126.07|124.07|0
1654250970000|2022-06-03 10:09:30|126.41|124.41|126.58|124.58|126.58|124.58|126.41|124.41|0
1654250980000|2022-06-03 10:09:40|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1654250990000|2022-06-03 10:09:50|126.84|124.84|126.75|124.75|126.84|124.84|126.75|124.75|0
1654251000000|2022-06-03 10:10:00|127.09|125.09|127.26|125.26|127.26|125.26|127.09|125.09|0
1654251010000|2022-06-03 10:10:10|127.09|125.09|126.92|124.92|127.09|125.09|126.92|124.92|0
1654251020000|2022-06-03 10:10:20|126.84|124.84|126.75|124.75|126.84|124.84|126.75|124.75|0
1654251030000|2022-06-03 10:10:30|126.58|124.58|126.41|124.41|126.58|124.58|126.41|124.41|0
1654251040000|2022-06-03 10:10:40|126.33|124.33|126.24|124.24|126.33|124.33|126.24|124.24|0
1654251050000|2022-06-03 10:10:50|126.41|124.41|126.41|124.41|126.41|124.41|126.24|124.24|0
1654251060000|2022-06-03 10:11:00|126.58|124.58|126.5|124.5|126.58|124.58|126.5|124.5|0
1654251070000|2022-06-03 10:11:10|126.24|124.24|126.07|124.07|126.24|124.24|126.07|124.07|0
1654251080000|2022-06-03 10:11:20|126.58|124.58|126.58|124.58|126.58|124.58|126.58|124.58|0
1654251090000|2022-06-03 10:11:30|126.41|124.41|126.58|124.58|126.58|124.58|126.41|124.41|0
1654251100000|2022-06-03 10:11:40|126.75|124.75|126.75|124.75|126.75|124.75|126.75|124.75|0
1654251110000|2022-06-03 10:11:50|126.67|124.67|126.67|124.67|126.67|124.67|126.67|124.67|0
1654251120000|2022-06-03 10:12:00|126.75|124.75|126.75|124.75|126.84|124.84|126.75|124.75|0
1654251140000|2022-06-03 10:12:20|126.58|124.58|126.75|124.75|126.75|124.75|126.58|124.58|0
1654251150000|2022-06-03 10:12:30|126.92|124.92|126.75|124.75|126.92|124.92|126.75|124.75|0
1654251160000|2022-06-03 10:12:40|126.58|124.58|126.58|124.58|126.58|124.58|126.58|124.58|0
1654251170000|2022-06-03 10:12:50|126.41|124.41|126.41|124.41|126.41|124.41|126.41|124.41|0
1654251180000|2022-06-03 10:13:00|126.58|124.58|126.41|124.41|126.58|124.58|126.41|124.41|0
1654251190000|2022-06-03 10:13:10|126.58|124.58|126.92|124.92|126.92|124.92|126.58|124.58|0
1654251200000|2022-06-03 10:13:20|126.75|124.75|126.92|124.92|126.92|124.92|126.75|124.75|0
1654251210000|2022-06-03 10:13:30|127.09|125.09|127.09|125.09|127.09|125.09|126.92|124.92|0
1654251220000|2022-06-03 10:13:40|126.83|124.83|126.66|124.66|126.83|124.83|126.66|124.66|0
1654251230000|2022-06-03 10:13:50|126.75|124.75|126.66|124.66|126.75|124.75|126.66|124.66|0
1654251240000|2022-06-03 10:14:00|126.58|124.58|126.75|124.75|126.75|124.75|126.58|124.58|0
1654251250000|2022-06-03 10:14:10|126.58|124.58|126.58|124.58|126.66|124.66|126.58|124.58|0
1654251260000|2022-06-03 10:14:20|126.57|124.57|126.75|124.75|126.75|124.75|126.57|124.57|0
1654251270000|2022-06-03 10:14:30|126.74|124.74|126.92|124.92|126.92|124.92|126.74|124.74|0
1654251280000|2022-06-03 10:14:40|126.91|124.91|127.09|125.09|127.09|125.09|126.91|124.91|0
1654251290000|2022-06-03 10:14:50|127.17|125.17|127.77|125.77|127.77|125.77|127.17|125.17|0
1654251300000|2022-06-03 10:15:00|127.86|125.86|127.94|125.94|128.11|126.11|127.86|125.86|0
1654251310000|2022-06-03 10:15:10|128.11|126.11|128.11|126.11|128.11|126.11|127.94|125.94|0
1654251320000|2022-06-03 10:15:20|128.28|126.28|128.28|126.28|128.37|126.37|128.28|126.28|0
1654251330000|2022-06-03 10:15:30|128.37|126.37|128.28|126.28|128.37|126.37|128.28|126.28|0
1654251340000|2022-06-03 10:15:40|128.45|126.45|128.28|126.28|128.45|126.45|128.28|126.28|0
1654251350000|2022-06-03 10:15:50|128.45|126.45|128.37|126.37|128.62|126.62|128.37|126.37|0
1654251360000|2022-06-03 10:16:00|128.45|126.45|128.37|126.37|128.45|126.45|128.28|126.28|0
1654251370000|2022-06-03 10:16:10|128.45|126.45|128.2|126.2|128.45|126.45|128.11|126.11|0
1654251380000|2022-06-03 10:16:20|128.28|126.28|128.11|126.11|128.28|126.28|128.11|126.11|0
1654251390000|2022-06-03 10:16:30|127.94|125.94|127.85|125.85|127.94|125.94|127.85|125.85|0
1654251400000|2022-06-03 10:16:40|127.94|125.94|127.94|125.94|127.94|125.94|127.94|125.94|0
1654251410000|2022-06-03 10:16:50|128.03|126.03|127.94|125.94|128.03|126.03|127.94|125.94|0
1654251420000|2022-06-03 10:17:00|127.85|125.85|127.94|125.94|127.94|125.94|127.76|125.76|0
1654251430000|2022-06-03 10:17:10|127.59|125.59|127.51|125.51|127.59|125.59|127.42|125.42|0
1654251440000|2022-06-03 10:17:20|127.25|125.25|127.42|125.42|127.42|125.42|127.25|125.25|0
1654251450000|2022-06-03 10:17:30|127.59|125.59|127.59|125.59|127.59|125.59|127.59|125.59|0
1654251460000|2022-06-03 10:17:40|127.85|125.85|127.93|125.93|127.93|125.93|127.85|125.85|0
1654251470000|2022-06-03 10:17:50|127.85|125.85|127.93|125.93|127.93|125.93|127.85|125.85|0
1654251490000|2022-06-03 10:18:10|128.28|126.28|128.28|126.28|128.37|126.37|128.28|126.28|0
1654251500000|2022-06-03 10:18:20|128.1|126.1|128.1|126.1|128.28|126.28|128.1|126.1|0
1654251510000|2022-06-03 10:18:30|127.93|125.93|128.02|126.02|128.02|126.02|127.85|125.85|0
1654251520000|2022-06-03 10:18:40|127.93|125.93|127.93|125.93|127.93|125.93|127.93|125.93|0
1654251530000|2022-06-03 10:18:50|127.85|125.85|127.76|125.76|127.85|125.85|127.76|125.76|0
1654251540000|2022-06-03 10:19:00|127.85|125.85|127.25|125.25|127.93|125.93|127.25|125.25|0
1654251550000|2022-06-03 10:19:10|127.34|125.34|127.59|125.59|127.59|125.59|127.25|125.25|0
1654251560000|2022-06-03 10:19:20|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1654251570000|2022-06-03 10:19:30|127.59|125.59|127.59|125.59|127.59|125.59|127.59|125.59|0
1654251580000|2022-06-03 10:19:40|127.76|125.76|127.59|125.59|127.76|125.76|127.59|125.59|0
1654251590000|2022-06-03 10:19:50|127.51|125.51|127.42|125.42|127.51|125.51|127.42|125.42|0
1654251600000|2022-06-03 10:20:00|127.51|125.51|127.42|125.42|127.51|125.51|127.42|125.42|0
1654251610000|2022-06-03 10:20:10|127.25|125.25|127.25|125.25|127.25|125.25|127.25|125.25|0
1654251620000|2022-06-03 10:20:20|127.42|125.42|127.34|125.34|127.42|125.42|127.34|125.34|0
1654251630000|2022-06-03 10:20:30|127.42|125.42|127.34|125.34|127.42|125.42|127.34|125.34|0
1654251640000|2022-06-03 10:20:40|127.42|125.42|127.42|125.42|127.42|125.42|127.42|125.42|0
1654251650000|2022-06-03 10:20:50|127.25|125.25|127.25|125.25|127.42|125.42|127.25|125.25|0
1654251660000|2022-06-03 10:21:00|127.33|125.33|127.25|125.25|127.33|125.33|127.25|125.25|0
1654251670000|2022-06-03 10:21:10|127.42|125.42|127.42|125.42|127.42|125.42|127.42|125.42|0
1654251700000|2022-06-03 10:21:40|127.68|125.68|127.24|125.24|127.68|125.68|127.24|125.24|0
1654251720000|2022-06-03 10:22:00|127.42|125.42|127.41|125.41|127.42|125.42|127.41|125.41|0
1654251730000|2022-06-03 10:22:10|126.9|124.9|126.9|124.9|126.9|124.9|126.9|124.9|0
1654251750000|2022-06-03 10:22:30|127.07|125.07|127.07|125.07|127.07|125.07|127.07|125.07|0
1654251760000|2022-06-03 10:22:40|126.9|124.9|126.73|124.73|126.9|124.9|126.73|124.73|0
1654251790000|2022-06-03 10:23:10|126.56|124.56|126.56|124.56|126.56|124.56|126.56|124.56|0
1654251810000|2022-06-03 10:23:30|126.73|124.73|126.48|124.48|126.73|124.73|126.48|124.48|0
1654251820000|2022-06-03 10:23:40|126.56|124.56|126.39|124.39|126.56|124.56|126.39|124.39|0
1654251830000|2022-06-03 10:23:50|126.05|124.05|126.05|124.05|126.14|124.14|126.05|124.05|0
1654251850000|2022-06-03 10:24:10|125.97|123.97|125.71|123.71|125.97|123.97|125.71|123.71|0
1654251860000|2022-06-03 10:24:20|125.8|123.8|125.97|123.97|125.97|123.97|125.8|123.8|0
1654251870000|2022-06-03 10:24:30|126.31|124.31|126.39|124.39|126.39|124.39|126.31|124.31|0
1654251910000|2022-06-03 10:25:10|126.56|124.56|126.56|124.56|126.56|124.56|126.39|124.39|0
1654251920000|2022-06-03 10:25:20|126.48|124.48|126.56|124.56|126.56|124.56|126.48|124.48|0
1654251930000|2022-06-03 10:25:30|126.73|124.73|126.82|124.82|126.9|124.9|126.73|124.73|0
1654251940000|2022-06-03 10:25:40|126.9|124.9|126.73|124.73|126.9|124.9|126.73|124.73|0
1654251950000|2022-06-03 10:25:50|126.56|124.56|126.3|124.3|126.56|124.56|126.3|124.3|0
1654251960000|2022-06-03 10:26:00|126.22|124.22|125.88|123.88|126.22|124.22|125.88|123.88|0
1654251970000|2022-06-03 10:26:10|126.05|124.05|126.05|124.05|126.05|124.05|125.88|123.88|0
1654251980000|2022-06-03 10:26:20|125.88|123.88|125.88|123.88|125.88|123.88|125.88|123.88|0
1654251990000|2022-06-03 10:26:30|125.96|123.96|126.22|124.22|126.22|124.22|125.96|123.96|0
1654252000000|2022-06-03 10:26:40|126.39|124.39|126.56|124.56|126.56|124.56|126.3|124.3|0
1654252010000|2022-06-03 10:26:50|126.38|124.38|126.38|124.38|126.38|124.38|126.38|124.38|0
1654252020000|2022-06-03 10:27:00|126.21|124.21|126.21|124.21|126.21|124.21|126.21|124.21|0
1654252040000|2022-06-03 10:27:20|126.04|124.04|126.04|124.04|126.04|124.04|126.04|124.04|0
1654252050000|2022-06-03 10:27:30|125.87|123.87|125.87|123.87|125.87|123.87|125.87|123.87|0
1654252060000|2022-06-03 10:27:40|125.96|123.96|126.21|124.21|126.21|124.21|125.96|123.96|0
1654252070000|2022-06-03 10:27:50|126.38|124.38|126.38|124.38|126.47|124.47|126.38|124.38|0
1654252080000|2022-06-03 10:28:00|126.55|124.55|126.38|124.38|126.55|124.55|126.38|124.38|0
1654252120000|2022-06-03 10:28:40|126.3|124.3|126.04|124.04|126.3|124.3|126.04|124.04|0
1654252130000|2022-06-03 10:28:50|125.87|123.87|125.87|123.87|125.87|123.87|125.87|123.87|0
1654252140000|2022-06-03 10:29:00|125.7|123.7|125.7|123.7|125.7|123.7|125.7|123.7|0
1654252150000|2022-06-03 10:29:10|125.79|123.79|125.7|123.7|125.79|123.79|125.7|123.7|0
1654252160000|2022-06-03 10:29:20|125.87|123.87|125.87|123.87|126.21|124.21|125.87|123.87|0
1654252170000|2022-06-03 10:29:30|125.96|123.96|126.21|124.21|126.21|124.21|125.96|123.96|0
1654252180000|2022-06-03 10:29:40|126.38|124.38|126.38|124.38|126.38|124.38|126.21|124.21|0
1654252190000|2022-06-03 10:29:50|126.21|124.21|126.21|124.21|126.21|124.21|126.21|124.21|0
1654252200000|2022-06-03 10:30:00|126.04|124.04|125.87|123.87|126.04|124.04|125.87|123.87|0
1654252210000|2022-06-03 10:30:10|125.79|123.79|125.7|123.7|125.79|123.79|125.7|123.7|0
1654252220000|2022-06-03 10:30:20|125.53|123.53|125.7|123.7|125.7|123.7|125.53|123.53|0
1654252230000|2022-06-03 10:30:30|125.87|123.87|125.7|123.7|125.87|123.87|125.7|123.7|0
1654252240000|2022-06-03 10:30:40|125.62|123.62|125.7|123.7|125.7|123.7|125.62|123.62|0
1654252250000|2022-06-03 10:30:50|125.53|123.53|125.7|123.7|125.7|123.7|125.53|123.53|0
1654252260000|2022-06-03 10:31:00|125.62|123.62|125.36|123.36|125.7|123.7|125.36|123.36|0
1654252270000|2022-06-03 10:31:10|125.53|123.53|125.53|123.53|125.53|123.53|125.53|123.53|0
1654252280000|2022-06-03 10:31:20|125.36|123.36|125.19|123.19|125.36|123.36|125.19|123.19|0
1654252300000|2022-06-03 10:31:40|125.02|123.02|125.02|123.02|125.02|123.02|125.02|123.02|0
1654252310000|2022-06-03 10:31:50|125.19|123.19|125.36|123.36|125.36|123.36|125.19|123.19|0
1654252320000|2022-06-03 10:32:00|125.7|123.7|125.87|123.87|125.87|123.87|125.7|123.7|0
1654252330000|2022-06-03 10:32:10|126.04|124.04|126.04|124.04|126.04|124.04|125.87|123.87|0
1654252340000|2022-06-03 10:32:20|125.87|123.87|125.7|123.7|125.87|123.87|125.7|123.7|0
1654252350000|2022-06-03 10:32:30|125.53|123.53|125.62|123.62|125.62|123.62|125.53|123.53|0
1654252360000|2022-06-03 10:32:40|125.19|123.19|125.36|123.36|125.36|123.36|125.19|123.19|0
1654252370000|2022-06-03 10:32:50|125.19|123.19|125.28|123.28|125.28|123.28|125.19|123.19|0
1654252380000|2022-06-03 10:33:00|125.36|123.36|125.36|123.36|125.53|123.53|125.36|123.36|0
1654252390000|2022-06-03 10:33:10|125.53|123.53|125.7|123.7|125.7|123.7|125.53|123.53|0
1654252400000|2022-06-03 10:33:20|125.87|123.87|125.87|123.87|125.87|123.87|125.87|123.87|0
1654252410000|2022-06-03 10:33:30|125.36|123.36|125.36|123.36|125.36|123.36|125.36|123.36|0
1654252430000|2022-06-03 10:33:50|125.19|123.19|125.19|123.19|125.19|123.19|125.19|123.19|0
1654252450000|2022-06-03 10:34:10|125.02|123.02|125.36|123.36|125.36|123.36|125.02|123.02|0
1654252460000|2022-06-03 10:34:20|125.19|123.19|125.19|123.19|125.19|123.19|125.19|123.19|0
1654252470000|2022-06-03 10:34:30|125.1|123.1|125.19|123.19|125.19|123.19|125.1|123.1|0
1654252480000|2022-06-03 10:34:40|125.27|123.27|125.19|123.19|125.35|123.35|125.19|123.19|0
1654252490000|2022-06-03 10:34:50|125.35|123.35|125.19|123.19|125.35|123.35|125.19|123.19|0
1654252500000|2022-06-03 10:35:00|125.35|123.35|125.19|123.19|125.35|123.35|125.19|123.19|0
1654252510000|2022-06-03 10:35:10|125.18|123.18|125.18|123.18|125.18|123.18|125.18|123.18|0
1654252520000|2022-06-03 10:35:20|125.27|123.27|125.27|123.27|125.27|123.27|125.18|123.18|0
1654252530000|2022-06-03 10:35:30|125.18|123.18|125.18|123.18|125.18|123.18|125.02|123.02|0
1654252550000|2022-06-03 10:35:50|125.01|123.01|125.01|123.01|125.01|123.01|125.01|123.01|0
1654252560000|2022-06-03 10:36:00|125.35|123.35|125.35|123.35|125.44|123.44|125.35|123.35|0
1654252580000|2022-06-03 10:36:20|125.27|123.27|125.35|123.35|125.35|123.35|125.27|123.27|0
1654252600000|2022-06-03 10:36:40|125.52|123.52|125.69|123.69|125.69|123.69|125.52|123.52|0
1654252620000|2022-06-03 10:37:00|125.78|123.78|126.37|124.37|126.37|124.37|125.78|123.78|0
1654252630000|2022-06-03 10:37:10|126.2|124.2|126.2|124.2|126.2|124.2|126.2|124.2|0
1654252650000|2022-06-03 10:37:30|126.37|124.37|126.2|124.2|126.37|124.37|126.2|124.2|0
1654252660000|2022-06-03 10:37:40|126.37|124.37|126.54|124.54|126.54|124.54|126.37|124.37|0
1654252670000|2022-06-03 10:37:50|126.71|124.71|126.88|124.88|126.88|124.88|126.71|124.71|0
1654252680000|2022-06-03 10:38:00|127.39|125.39|127.39|125.39|127.39|125.39|127.39|125.39|0
1654252690000|2022-06-03 10:38:10|127.56|125.56|127.82|125.82|128.07|126.07|127.56|125.56|0
1654252700000|2022-06-03 10:38:20|127.73|125.73|128.07|126.07|128.07|126.07|127.73|125.73|0
1654252710000|2022-06-03 10:38:30|127.9|125.9|128.07|126.07|128.07|126.07|127.9|125.9|0
1654252720000|2022-06-03 10:38:40|129.62|127.62|128.93|126.93|129.62|127.62|128.93|126.93|0
1654252730000|2022-06-03 10:38:50|129.27|127.27|129.02|127.02|129.27|127.27|128.93|126.93|0
1654252740000|2022-06-03 10:39:00|129.1|127.1|128.59|126.59|129.1|127.1|128.59|126.59|0
1654252750000|2022-06-03 10:39:10|128.07|126.07|128.07|126.07|128.24|126.24|128.07|126.07|0
1654252760000|2022-06-03 10:39:20|128.16|126.16|128.59|126.59|128.59|126.59|128.16|126.16|0
1654252770000|2022-06-03 10:39:30|128.33|126.33|128.59|126.59|128.59|126.59|128.24|126.24|0
1654252780000|2022-06-03 10:39:40|128.5|126.5|129.27|127.27|129.27|127.27|128.5|126.5|0
1654252790000|2022-06-03 10:39:50|129.45|127.45|129.79|127.79|129.79|127.79|129.45|127.45|0
1654252800000|2022-06-03 10:40:00|129.53|127.53|129.62|127.62|129.62|127.62|129.44|127.44|0
1654252810000|2022-06-03 10:40:10|129.44|127.44|129.27|127.27|129.62|127.62|129.27|127.27|0
1654252820000|2022-06-03 10:40:20|129.1|127.1|128.93|126.93|129.1|127.1|128.93|126.93|0
1654252830000|2022-06-03 10:40:30|129.02|127.02|128.93|126.93|129.02|127.02|128.76|126.76|0
1654252840000|2022-06-03 10:40:40|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1654252850000|2022-06-03 10:40:50|128.93|126.93|129.44|127.44|129.44|127.44|128.93|126.93|0
1654252860000|2022-06-03 10:41:00|129.27|127.27|129.44|127.44|129.44|127.44|129.27|127.27|0
1654252880000|2022-06-03 10:41:20|129.62|127.62|129.61|127.61|129.79|127.79|129.61|127.61|0
1654252890000|2022-06-03 10:41:30|129.53|127.53|129.79|127.79|129.96|127.96|129.53|127.53|0
1654252900000|2022-06-03 10:41:40|129.7|127.7|129.79|127.79|129.79|127.79|129.7|127.7|0
1654252910000|2022-06-03 10:41:50|129.61|127.61|129.7|127.7|129.79|127.79|129.61|127.61|0
1654252920000|2022-06-03 10:42:00|129.61|127.61|129.79|127.79|129.79|127.79|129.44|127.44|0
1654252930000|2022-06-03 10:42:10|129.7|127.7|129.61|127.61|129.7|127.7|129.61|127.61|0
1654252940000|2022-06-03 10:42:20|129.7|127.7|129.61|127.61|129.79|127.79|129.61|127.61|0
1654252950000|2022-06-03 10:42:30|130.13|128.13|130.48|128.48|130.48|128.48|130.13|128.13|0
1654252960000|2022-06-03 10:42:40|130.65|128.65|130.82|128.82|130.82|128.82|130.65|128.65|0
1654252970000|2022-06-03 10:42:50|131|129|131.34|129.34|131.34|129.34|131|129|0
1654252980000|2022-06-03 10:43:00|131.61|129.61|131.17|129.17|131.61|129.61|131.17|129.17|0
1654252990000|2022-06-03 10:43:10|131.09|129.09|130.65|128.65|131.09|129.09|130.65|128.65|0
1654253000000|2022-06-03 10:43:20|130.82|128.82|130.65|128.65|130.82|128.82|130.65|128.65|0
1654253010000|2022-06-03 10:43:30|130.74|128.74|130.99|128.99|130.99|128.99|130.74|128.74|0
1654253020000|2022-06-03 10:43:40|131.26|129.26|131.86|129.86|131.95|129.95|131.26|129.26|0
1654253030000|2022-06-03 10:43:50|131.69|129.69|131.51|129.51|131.69|129.69|131.51|129.51|0
1654253040000|2022-06-03 10:44:00|131.43|129.43|131.34|129.34|131.43|129.43|131.34|129.34|0
1654253050000|2022-06-03 10:44:10|131.43|129.43|131.17|129.17|131.43|129.43|131.17|129.17|0
1654253060000|2022-06-03 10:44:20|131.34|129.34|131.34|129.34|131.34|129.34|131.17|129.17|0
1654253070000|2022-06-03 10:44:30|131.51|129.51|131.34|129.34|131.51|129.51|131.34|129.34|0
1654253080000|2022-06-03 10:44:40|131.51|129.51|131.69|129.69|131.86|129.86|131.51|129.51|0
1654253090000|2022-06-03 10:44:50|131.6|129.6|131.69|129.69|131.69|129.69|131.6|129.6|0
1654253100000|2022-06-03 10:45:00|131.86|129.86|131.51|129.51|131.86|129.86|131.51|129.51|0
1654253110000|2022-06-03 10:45:10|131.69|129.69|131.69|129.69|131.69|129.69|131.69|129.69|0
1654253120000|2022-06-03 10:45:20|131.43|129.43|131.6|129.6|131.6|129.6|131.43|129.43|0
1654253130000|2022-06-03 10:45:30|131.69|129.69|131.34|129.34|131.69|129.69|131.34|129.34|0
1654253140000|2022-06-03 10:45:40|131.51|129.51|131.34|129.34|131.51|129.51|131.34|129.34|0
1654253150000|2022-06-03 10:45:50|131.16|129.16|131.34|129.34|131.34|129.34|131.16|129.16|0
1654253160000|2022-06-03 10:46:00|131.51|129.51|131.78|129.78|131.78|129.78|131.51|129.51|0
1654253170000|2022-06-03 10:46:10|131.86|129.86|131.34|129.34|131.86|129.86|131.34|129.34|0
1654253180000|2022-06-03 10:46:20|131.25|129.25|131.25|129.25|131.34|129.34|131.25|129.25|0
1654253190000|2022-06-03 10:46:30|131.34|129.34|130.91|128.91|131.34|129.34|130.82|128.82|0
1654253200000|2022-06-03 10:46:40|130.82|128.82|130.82|128.82|130.82|128.82|130.82|128.82|0
1654253210000|2022-06-03 10:46:50|130.73|128.73|130.47|128.47|130.99|128.99|130.47|128.47|0
1654253220000|2022-06-03 10:47:00|130.3|128.3|130.47|128.47|130.47|128.47|130.3|128.3|0
1654253230000|2022-06-03 10:47:10|130.39|128.39|130.64|128.64|130.73|128.73|130.39|128.39|0
1654253240000|2022-06-03 10:47:20|130.82|128.82|130.82|128.82|130.82|128.82|130.82|128.82|0
1654253250000|2022-06-03 10:47:30|130.99|128.99|130.82|128.82|130.99|128.99|130.82|128.82|0
1654253260000|2022-06-03 10:47:40|130.99|128.99|131.33|129.33|131.34|129.34|130.99|128.99|0
1654253270000|2022-06-03 10:47:50|131.51|129.51|131.86|129.86|131.86|129.86|131.51|129.51|0
1654253280000|2022-06-03 10:48:00|132.03|130.03|131.51|129.51|132.03|130.03|131.51|129.51|0
1654253290000|2022-06-03 10:48:10|131.33|129.33|131.51|129.51|131.51|129.51|131.16|129.16|0
1654253300000|2022-06-03 10:48:20|131.33|129.33|130.99|128.99|131.33|129.33|130.99|128.99|0
1654253310000|2022-06-03 10:48:30|131.08|129.08|131.51|129.51|131.51|129.51|131.08|129.08|0
1654253320000|2022-06-03 10:48:40|131.42|129.42|131.42|129.42|131.42|129.42|131.42|129.42|0
1654253330000|2022-06-03 10:48:50|131.33|129.33|131.33|129.33|131.42|129.42|131.33|129.33|0
1654253340000|2022-06-03 10:49:00|131.16|129.16|131.16|129.16|131.16|129.16|130.99|128.99|0
1654253350000|2022-06-03 10:49:10|130.99|128.99|130.9|128.9|130.99|128.99|130.9|128.9|0
1654253360000|2022-06-03 10:49:20|130.81|128.81|131.16|129.16|131.25|129.25|130.81|128.81|0
1654253380000|2022-06-03 10:49:40|130.99|128.99|131.08|129.08|131.08|129.08|130.99|128.99|0
1654253390000|2022-06-03 10:49:50|131.16|129.16|131.07|129.07|131.16|129.16|131.07|129.07|0
1654253400000|2022-06-03 10:50:00|130.98|128.98|131.07|129.07|131.16|129.16|130.98|128.98|0
1654253410000|2022-06-03 10:50:10|130.98|128.98|130.98|128.98|130.98|128.98|130.81|128.81|0
1654253420000|2022-06-03 10:50:20|131.33|129.33|131.5|129.5|131.5|129.5|131.33|129.33|0
1654253430000|2022-06-03 10:50:30|131.42|129.42|131.25|129.25|131.42|129.42|131.25|129.25|0
1654253440000|2022-06-03 10:50:40|131.33|129.33|131.33|129.33|131.33|129.33|131.33|129.33|0
1654253460000|2022-06-03 10:51:00|131.68|129.68|131.68|129.68|131.68|129.68|131.68|129.68|0
1654253470000|2022-06-03 10:51:10|131.5|129.5|131.5|129.5|131.5|129.5|131.5|129.5|0
1654253480000|2022-06-03 10:51:20|131.33|129.33|131.33|129.33|131.33|129.33|131.33|129.33|0
1654253490000|2022-06-03 10:51:30|131.42|129.42|131.25|129.25|131.5|129.5|131.25|129.25|0
1654253500000|2022-06-03 10:51:40|131.33|129.33|131.33|129.33|131.5|129.5|131.33|129.33|0
1654253510000|2022-06-03 10:51:50|131.25|129.25|131.33|129.33|131.33|129.33|131.25|129.25|0
1654253520000|2022-06-03 10:52:00|131.42|129.42|131.42|129.42|131.42|129.42|131.33|129.33|0
1654253530000|2022-06-03 10:52:10|131.5|129.5|131.42|129.42|131.5|129.5|131.42|129.42|0
1654253540000|2022-06-03 10:52:20|131.85|129.85|131.85|129.85|131.85|129.85|131.68|129.68|0
1654253550000|2022-06-03 10:52:30|132.02|130.02|132.2|130.2|132.2|130.2|132.02|130.02|0
1654253560000|2022-06-03 10:52:40|132.37|130.37|132.11|130.11|132.37|130.37|132.11|130.11|0
1654253570000|2022-06-03 10:52:50|132.02|130.02|132.02|130.02|132.02|130.02|132.02|130.02|0
1654253580000|2022-06-03 10:53:00|132.11|130.11|132.02|130.02|132.2|130.2|132.02|130.02|0
1654253590000|2022-06-03 10:53:10|131.94|129.94|131.94|129.94|132.02|130.02|131.94|129.94|0
1654253600000|2022-06-03 10:53:20|132.02|130.02|132.02|130.02|132.02|130.02|131.94|129.94|0
1654253610000|2022-06-03 10:53:30|131.94|129.94|132.02|130.02|132.02|130.02|131.94|129.94|0
1654253620000|2022-06-03 10:53:40|131.94|129.94|132.02|130.02|132.02|130.02|131.85|129.85|0
1654253630000|2022-06-03 10:53:50|131.94|129.94|132.02|130.02|132.02|130.02|131.94|129.94|0
1654253640000|2022-06-03 10:54:00|131.94|129.94|132.37|130.37|132.54|130.54|131.94|129.94|0
1654253650000|2022-06-03 10:54:10|132.46|130.46|132.37|130.37|132.46|130.46|132.29|130.29|0
1654253660000|2022-06-03 10:54:20|132.46|130.46|132.63|130.63|132.63|130.63|132.46|130.46|0
1654253670000|2022-06-03 10:54:30|132.72|130.72|132.72|130.72|132.89|130.89|132.72|130.72|0
1654253680000|2022-06-03 10:54:40|132.37|130.37|132.37|130.37|132.37|130.37|132.37|130.37|0
1654253690000|2022-06-03 10:54:50|132.19|130.19|132.02|130.02|132.19|130.19|132.02|130.02|0
1654253700000|2022-06-03 10:55:00|132.19|130.19|132.37|130.37|132.37|130.37|132.19|130.19|0
1654253710000|2022-06-03 10:55:10|132.54|130.54|132.37|130.37|132.54|130.54|132.37|130.37|0
1654253720000|2022-06-03 10:55:20|132.54|130.54|132.37|130.37|132.54|130.54|132.37|130.37|0
1654253730000|2022-06-03 10:55:30|132.63|130.63|132.72|130.72|132.72|130.72|132.54|130.54|0
1654253740000|2022-06-03 10:55:40|132.89|130.89|132.89|130.89|132.89|130.89|132.72|130.72|0
1654253750000|2022-06-03 10:55:50|132.98|130.98|132.89|130.89|132.98|130.98|132.89|130.89|0
1654253760000|2022-06-03 10:56:00|132.72|130.72|132.89|130.89|132.89|130.89|132.72|130.72|0
1654253770000|2022-06-03 10:56:10|132.71|130.71|132.54|130.54|132.71|130.71|132.54|130.54|0
1654253780000|2022-06-03 10:56:20|132.89|130.89|132.89|130.89|133.06|131.06|132.89|130.89|0
1654253790000|2022-06-03 10:56:30|132.98|130.98|132.89|130.89|132.98|130.98|132.89|130.89|0
1654253800000|2022-06-03 10:56:40|132.8|130.8|132.71|130.71|132.8|130.8|132.71|130.71|0
1654253810000|2022-06-03 10:56:50|132.54|130.54|132.54|130.54|132.54|130.54|132.54|130.54|0
1654253820000|2022-06-03 10:57:00|132.36|130.36|132.19|130.19|132.36|130.36|132.19|130.19|0
1654253830000|2022-06-03 10:57:10|132.36|130.36|132.19|130.19|132.36|130.36|132.19|130.19|0
1654253840000|2022-06-03 10:57:20|132.36|130.36|132.36|130.36|132.54|130.54|132.36|130.36|0
1654253850000|2022-06-03 10:57:30|132.19|130.19|132.02|130.02|132.19|130.19|132.02|130.02|0
1654253860000|2022-06-03 10:57:40|132.01|130.01|132.01|130.01|132.01|130.01|132.01|130.01|0
1654253870000|2022-06-03 10:57:50|131.93|129.93|132.01|130.01|132.01|130.01|131.93|129.93|0
1654253880000|2022-06-03 10:58:00|132.19|130.19|132.28|130.28|132.36|130.36|132.19|130.19|0
1654253890000|2022-06-03 10:58:10|132.19|130.19|132.19|130.19|132.28|130.28|132.19|130.19|0
1654253900000|2022-06-03 10:58:20|132.36|130.36|132.19|130.19|132.54|130.54|132.19|130.19|0
1654253910000|2022-06-03 10:58:30|132.36|130.36|132.19|130.19|132.36|130.36|132.19|130.19|0
1654253920000|2022-06-03 10:58:40|132.36|130.36|132.1|130.1|132.36|130.36|132.1|130.1|0
1654253930000|2022-06-03 10:58:50|132.01|130.01|132.1|130.1|132.19|130.19|132.01|130.01|0
1654253940000|2022-06-03 10:59:00|132.36|130.36|132.54|130.54|132.54|130.54|132.36|130.36|0
1654253950000|2022-06-03 10:59:10|132.36|130.36|132.54|130.54|132.54|130.54|132.36|130.36|0
1654253960000|2022-06-03 10:59:20|132.36|130.36|132.71|130.71|132.71|130.71|132.36|130.36|0
1654253970000|2022-06-03 10:59:30|132.54|130.54|132.36|130.36|132.54|130.54|132.36|130.36|0
1654253980000|2022-06-03 10:59:40|131.93|129.93|132.19|130.19|132.19|130.19|131.93|129.93|0
1654253990000|2022-06-03 10:59:50|132.1|130.1|132.01|130.01|132.1|130.1|132.01|130.01|0
1654254000000|2022-06-03 11:00:00|132.1|130.1|132.01|130.01|132.19|130.19|132.01|130.01|0
1654254010000|2022-06-03 11:00:10|131.93|129.93|132.01|130.01|132.01|130.01|131.93|129.93|0
1654254020000|2022-06-03 11:00:20|131.93|129.93|131.93|129.93|131.93|129.93|131.93|129.93|0
1654254030000|2022-06-03 11:00:30|132.01|130.01|131.93|129.93|132.01|130.01|131.93|129.93|0
1654254040000|2022-06-03 11:00:40|132.01|130.01|131.93|129.93|132.01|130.01|131.84|129.84|0
1654254050000|2022-06-03 11:00:50|132.01|130.01|132.01|130.01|132.01|130.01|132.01|130.01|0
1654254060000|2022-06-03 11:01:00|131.93|129.93|131.93|129.93|131.93|129.93|131.93|129.93|0
1654254070000|2022-06-03 11:01:10|132.01|130.01|132.01|130.01|132.01|130.01|132.01|130.01|0
1654254080000|2022-06-03 11:01:20|131.93|129.93|132.01|130.01|132.01|130.01|131.93|129.93|0
1654254090000|2022-06-03 11:01:30|132.18|130.18|132.01|130.01|132.18|130.18|132.01|130.01|0
1654254100000|2022-06-03 11:01:40|131.93|129.93|132.01|130.01|132.01|130.01|131.93|129.93|0
1654254110000|2022-06-03 11:01:50|131.93|129.93|132.01|130.01|132.01|130.01|131.93|129.93|0
1654254120000|2022-06-03 11:02:00|131.92|129.92|131.66|129.66|131.92|129.92|131.66|129.66|0
1654254130000|2022-06-03 11:02:10|130.97|128.97|131.31|129.31|131.31|129.31|130.79|128.79|0
1654254140000|2022-06-03 11:02:20|131.49|129.49|131.49|129.49|131.49|129.49|131.49|129.49|0
1654254150000|2022-06-03 11:02:30|131.31|129.31|130.97|128.97|131.31|129.31|130.97|128.97|0
1654254160000|2022-06-03 11:02:40|130.96|128.96|131.31|129.31|131.31|129.31|130.96|128.96|0
1654254170000|2022-06-03 11:02:50|131.49|129.49|131.4|129.4|131.49|129.49|131.31|129.31|0
1654254180000|2022-06-03 11:03:00|131.66|129.66|131.14|129.14|131.66|129.66|131.14|129.14|0
1654254190000|2022-06-03 11:03:10|130.96|128.96|130.79|128.79|130.96|128.96|130.79|128.79|0
1654254200000|2022-06-03 11:03:20|130.96|128.96|131.31|129.31|131.31|129.31|130.96|128.96|0
1654254210000|2022-06-03 11:03:30|131.48|129.48|131.48|129.48|131.83|129.83|131.48|129.48|0
1654254230000|2022-06-03 11:03:50|131.66|129.66|131.48|129.48|131.66|129.66|131.48|129.48|0
1654254240000|2022-06-03 11:04:00|131.83|129.83|131.83|129.83|131.83|129.83|131.83|129.83|0
1654254250000|2022-06-03 11:04:10|131.75|129.75|131.75|129.75|131.75|129.75|131.75|129.75|0
1654254260000|2022-06-03 11:04:20|131.66|129.66|131.66|129.66|131.66|129.66|131.66|129.66|0
1654254270000|2022-06-03 11:04:30|131.48|129.48|131.48|129.48|131.48|129.48|131.48|129.48|0
1654254280000|2022-06-03 11:04:40|131.66|129.66|131.66|129.66|131.66|129.66|131.66|129.66|0
1654254290000|2022-06-03 11:04:50|131.83|129.83|131.75|129.75|131.83|129.83|131.75|129.75|0
1654254300000|2022-06-03 11:05:00|132|130|132.09|130.09|132.18|130.18|132|130|0
1654254310000|2022-06-03 11:05:10|132.18|130.18|132|130|132.18|130.18|132|130|0
1654254320000|2022-06-03 11:05:20|132.18|130.18|132.18|130.18|132.18|130.18|132.18|130.18|0
1654254330000|2022-06-03 11:05:30|132.35|130.35|132.35|130.35|132.35|130.35|132.35|130.35|0
1654254340000|2022-06-03 11:05:40|132.53|130.53|132.35|130.35|132.53|130.53|132.35|130.35|0
1654254350000|2022-06-03 11:05:50|132.53|130.53|132.35|130.35|132.53|130.53|132.35|130.35|0
1654254360000|2022-06-03 11:06:00|132.44|130.44|132.35|130.35|132.53|130.53|132.35|130.35|0
1654254370000|2022-06-03 11:06:10|132.44|130.44|132.52|130.52|132.52|130.52|132.44|130.44|0
1654254380000|2022-06-03 11:06:20|132.44|130.44|132.44|130.44|132.44|130.44|132.44|130.44|0
1654254390000|2022-06-03 11:06:30|132.52|130.52|132.87|130.87|132.87|130.87|132.52|130.52|0
1654254400000|2022-06-03 11:06:40|133.4|131.4|133.57|131.57|133.57|131.57|133.4|131.4|0
1654254410000|2022-06-03 11:06:50|133.75|131.75|133.92|131.92|133.92|131.92|133.75|131.75|0
1654254420000|2022-06-03 11:07:00|133.75|131.75|133.75|131.75|133.75|131.75|133.75|131.75|0
1654254430000|2022-06-03 11:07:10|133.84|131.84|133.75|131.75|133.92|131.92|133.75|131.75|0
1654254440000|2022-06-03 11:07:20|133.92|131.92|133.92|131.92|133.92|131.92|133.92|131.92|0
1654254450000|2022-06-03 11:07:30|135.51|133.51|134.98|132.98|135.51|133.51|134.98|132.98|0
1654254460000|2022-06-03 11:07:40|135.15|133.15|135.51|133.51|135.51|133.51|135.15|133.15|0
1654254470000|2022-06-03 11:07:50|135.6|133.6|135.51|133.51|135.68|133.68|135.51|133.51|0
1654254480000|2022-06-03 11:08:00|135.86|133.86|135.33|133.33|135.86|133.86|135.33|133.33|0
1654254490000|2022-06-03 11:08:10|135.51|133.51|135.86|133.86|136.04|134.04|135.51|133.51|0
1654254500000|2022-06-03 11:08:20|136.04|134.04|135.68|133.68|136.04|134.04|135.68|133.68|0
1654254510000|2022-06-03 11:08:30|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1654254520000|2022-06-03 11:08:40|135.5|133.5|135.68|133.68|135.68|133.68|135.33|133.33|0
1654254530000|2022-06-03 11:08:50|135.6|133.6|135.5|133.5|135.68|133.68|135.5|133.5|0
1654254540000|2022-06-03 11:09:00|135.68|133.68|136.03|134.03|136.03|134.03|135.68|133.68|0
1654254550000|2022-06-03 11:09:10|136.21|134.21|136.03|134.03|136.39|134.39|136.03|134.03|0
1654254560000|2022-06-03 11:09:20|135.86|133.86|135.86|133.86|136.03|134.03|135.86|133.86|0
1654254570000|2022-06-03 11:09:30|136.03|134.03|136.03|134.03|136.03|134.03|135.86|133.86|0
1654254580000|2022-06-03 11:09:40|135.86|133.86|135.68|133.68|135.86|133.86|135.6|133.6|0
1654254600000|2022-06-03 11:10:00|135.77|133.77|135.68|133.68|135.86|133.86|135.68|133.68|0
1654254610000|2022-06-03 11:10:10|135.86|133.86|135.86|133.86|135.86|133.86|135.86|133.86|0
1654254620000|2022-06-03 11:10:20|136.03|134.03|135.86|133.86|136.03|134.03|135.86|133.86|0
1654254630000|2022-06-03 11:10:30|136.03|134.03|136.03|134.03|136.03|134.03|136.03|134.03|0
1654254640000|2022-06-03 11:10:40|135.86|133.86|135.85|133.85|135.86|133.86|135.85|133.85|0
1654254670000|2022-06-03 11:11:10|135.95|133.95|136.03|134.03|136.03|134.03|135.95|133.95|0
1654254680000|2022-06-03 11:11:20|136.21|134.21|136.21|134.21|136.21|134.21|136.21|134.21|0
1654254690000|2022-06-03 11:11:30|136.03|134.03|135.85|133.85|136.03|134.03|135.85|133.85|0
1654254700000|2022-06-03 11:11:40|136.03|134.03|136.21|134.21|136.21|134.21|136.03|134.03|0
1654254710000|2022-06-03 11:11:50|136.38|134.38|136.38|134.38|136.38|134.38|136.38|134.38|0
1654254720000|2022-06-03 11:12:00|136.21|134.21|136.12|134.12|136.21|134.21|136.12|134.12|0
1654254730000|2022-06-03 11:12:10|136.03|134.03|135.5|133.5|136.03|134.03|135.5|133.5|0
1654254740000|2022-06-03 11:12:20|135.32|133.32|135.32|133.32|135.5|133.5|135.32|133.32|0
1654254750000|2022-06-03 11:12:30|135.41|133.41|135.32|133.32|135.41|133.41|135.32|133.32|0
1654254760000|2022-06-03 11:12:40|136.21|134.21|136.38|134.38|136.38|134.38|136.21|134.21|0
1654254770000|2022-06-03 11:12:50|136.21|134.21|136.21|134.21|136.21|134.21|136.21|134.21|0
1654254780000|2022-06-03 11:13:00|136.38|134.38|136.21|134.21|136.38|134.38|136.21|134.21|0
1654254790000|2022-06-03 11:13:10|136.38|134.38|136.21|134.21|136.38|134.38|136.21|134.21|0
1654254800000|2022-06-03 11:13:20|136.2|134.2|136.2|134.2|136.2|134.2|136.2|134.2|0
1654254810000|2022-06-03 11:13:30|136.12|134.12|136.12|134.12|136.12|134.12|136.12|134.12|0
1654254820000|2022-06-03 11:13:40|136.2|134.2|136.2|134.2|136.2|134.2|136.2|134.2|0
1654254840000|2022-06-03 11:14:00|136.3|134.3|136.38|134.38|136.38|134.38|136.3|134.3|0
1654254850000|2022-06-03 11:14:10|136.2|134.2|136.2|134.2|136.2|134.2|136.2|134.2|0
1654254860000|2022-06-03 11:14:20|136.3|134.3|136.3|134.3|136.3|134.3|136.3|134.3|0
1654254870000|2022-06-03 11:14:30|136.38|134.38|136.38|134.38|136.38|134.38|136.3|134.3|0
1654254910000|2022-06-03 11:15:10|136.56|134.56|137.27|135.27|137.27|135.27|136.56|134.56|0
1654254920000|2022-06-03 11:15:20|137.09|135.09|137.62|135.62|137.62|135.62|137.09|135.09|0
1654254930000|2022-06-03 11:15:30|137.98|135.98|138.16|136.16|138.16|136.16|137.98|135.98|0
1654254940000|2022-06-03 11:15:40|137.98|135.98|137.62|135.62|137.98|135.98|137.62|135.62|0
1654254950000|2022-06-03 11:15:50|137.71|135.71|137.8|135.8|137.8|135.8|137.71|135.71|0
1654254960000|2022-06-03 11:16:00|137.62|135.62|137.62|135.62|137.8|135.8|137.62|135.62|0
1654254970000|2022-06-03 11:16:10|137.54|135.54|137.62|135.62|137.62|135.62|137.54|135.54|0
1654254980000|2022-06-03 11:16:20|137.8|135.8|137.98|135.98|137.98|135.98|137.8|135.8|0
1654254990000|2022-06-03 11:16:30|137.8|135.8|137.8|135.8|137.8|135.8|137.8|135.8|0
1654255000000|2022-06-03 11:16:40|137.62|135.62|137.62|135.62|137.62|135.62|137.62|135.62|0
1654255010000|2022-06-03 11:16:50|137.8|135.8|137.8|135.8|137.8|135.8|137.8|135.8|0
1654255020000|2022-06-03 11:17:00|137.62|135.62|137.62|135.62|137.62|135.62|137.62|135.62|0
1654255030000|2022-06-03 11:17:10|137.44|135.44|137.26|135.26|137.62|135.62|137.26|135.26|0
1654255050000|2022-06-03 11:17:30|136.91|134.91|137.09|135.09|137.09|135.09|136.91|134.91|0
1654255060000|2022-06-03 11:17:40|136.91|134.91|134.52|132.52|136.91|134.91|134.52|132.52|0
1654255070000|2022-06-03 11:17:50|136.47|134.47|135.86|133.86|136.47|134.47|135.86|133.86|0
1654255080000|2022-06-03 11:18:00|135.94|133.94|135.41|133.41|135.94|133.94|135.41|133.41|0
1654255090000|2022-06-03 11:18:10|135.59|133.59|135.59|133.59|135.76|133.76|135.59|133.59|0
1654255100000|2022-06-03 11:18:20|135.76|133.76|135.41|133.41|135.76|133.76|135.41|133.41|0
1654255110000|2022-06-03 11:18:30|135.33|133.33|135.59|133.59|135.59|133.59|135.24|133.24|0
1654255120000|2022-06-03 11:18:40|135.76|133.76|135.59|133.59|135.76|133.76|135.59|133.59|0
1654255130000|2022-06-03 11:18:50|136.29|134.29|136.12|134.12|136.47|134.47|136.12|134.12|0
1654255140000|2022-06-03 11:19:00|136.21|134.21|136.29|134.29|136.29|134.29|136.11|134.11|0
1654255150000|2022-06-03 11:19:10|136.47|134.47|136.47|134.47|136.47|134.47|136.29|134.29|0
1654255160000|2022-06-03 11:19:20|136.29|134.29|136.47|134.47|136.47|134.47|136.29|134.29|0
1654255170000|2022-06-03 11:19:30|136.29|134.29|136.29|134.29|136.29|134.29|136.29|134.29|0
1654255180000|2022-06-03 11:19:40|136.47|134.47|136.64|134.64|136.64|134.64|136.47|134.47|0
1654255190000|2022-06-03 11:19:50|136.74|134.74|136.64|134.64|136.82|134.82|136.64|134.64|0
1654255200000|2022-06-03 11:20:00|137.17|135.17|137.35|135.35|137.35|135.35|137.17|135.17|0
1654255210000|2022-06-03 11:20:10|137.53|135.53|137|135|137.53|135.53|137|135|0
1654255220000|2022-06-03 11:20:20|136.91|134.91|136.82|134.82|136.91|134.91|136.73|134.73|0
1654255230000|2022-06-03 11:20:30|136.47|134.47|136.29|134.29|136.47|134.47|136.29|134.29|0
1654255240000|2022-06-03 11:20:40|136.11|134.11|136.29|134.29|136.29|134.29|136.11|134.11|0
1654255250000|2022-06-03 11:20:50|136.11|134.11|136.29|134.29|136.29|134.29|136.11|134.11|0
1654255260000|2022-06-03 11:21:00|136.46|134.46|136.29|134.29|136.46|134.46|136.29|134.29|0
1654255270000|2022-06-03 11:21:10|136.38|134.38|136.2|134.2|136.38|134.38|136.2|134.2|0
1654255280000|2022-06-03 11:21:20|136.29|134.29|136.73|134.73|136.73|134.73|136.29|134.29|0
1654255290000|2022-06-03 11:21:30|136.64|134.64|136.64|134.64|136.64|134.64|136.64|134.64|0
1654255300000|2022-06-03 11:21:40|136.56|134.56|136.64|134.64|136.64|134.64|136.46|134.46|0
1654255310000|2022-06-03 11:21:50|136.46|134.46|136.46|134.46|136.46|134.46|136.46|134.46|0
1654255320000|2022-06-03 11:22:00|136.64|134.64|136.73|134.73|136.73|134.73|136.64|134.64|0
1654255330000|2022-06-03 11:22:10|136.64|134.64|136.46|134.46|136.64|134.64|136.46|134.46|0
1654255340000|2022-06-03 11:22:20|136.29|134.29|136.46|134.46|136.46|134.46|136.29|134.29|0
1654255370000|2022-06-03 11:22:50|136.29|134.29|135.93|133.93|136.29|134.29|135.93|133.93|0
1654255390000|2022-06-03 11:23:10|136.02|134.02|136.02|134.02|136.02|134.02|136.02|134.02|0
1654255400000|2022-06-03 11:23:20|136.11|134.11|136.11|134.11|136.11|134.11|136.11|134.11|0
1654255410000|2022-06-03 11:23:30|135.93|133.93|135.93|133.93|135.93|133.93|135.85|133.85|0
1654255420000|2022-06-03 11:23:40|135.85|133.85|135.85|133.85|135.93|133.93|135.85|133.85|0
1654255430000|2022-06-03 11:23:50|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1654255440000|2022-06-03 11:24:00|135.85|133.85|135.85|133.85|135.85|133.85|135.85|133.85|0
1654255450000|2022-06-03 11:24:10|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1654255460000|2022-06-03 11:24:20|136.02|134.02|135.93|133.93|136.02|134.02|135.93|133.93|0
1654255470000|2022-06-03 11:24:30|135.85|133.85|135.93|133.93|135.93|133.93|135.85|133.85|0
1654255490000|2022-06-03 11:24:50|135.85|133.85|135.58|133.58|135.93|133.93|135.58|133.58|0
1654255500000|2022-06-03 11:25:00|135.93|133.93|136.11|134.11|136.11|134.11|135.93|133.93|0
1654255510000|2022-06-03 11:25:10|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1654255530000|2022-06-03 11:25:30|135.75|133.75|135.75|133.75|135.75|133.75|135.75|133.75|0
1654255540000|2022-06-03 11:25:40|135.58|133.58|135.67|133.67|135.67|133.67|135.58|133.58|0
1654255550000|2022-06-03 11:25:50|135.75|133.75|135.58|133.58|135.75|133.75|135.58|133.58|0
1654255560000|2022-06-03 11:26:00|135.75|133.75|135.84|133.84|135.84|133.84|135.75|133.75|0
1654255570000|2022-06-03 11:26:10|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1654255580000|2022-06-03 11:26:20|136.1|134.1|136.02|134.02|136.1|134.1|135.93|133.93|0
1654255590000|2022-06-03 11:26:30|135.93|133.93|136.1|134.1|136.1|134.1|135.93|133.93|0
1654255600000|2022-06-03 11:26:40|135.93|133.93|135.57|133.57|135.93|133.93|135.57|133.57|0
1654255610000|2022-06-03 11:26:50|135.4|133.4|135.4|133.4|135.4|133.4|135.4|133.4|0
1654255620000|2022-06-03 11:27:00|135.22|133.22|135.05|133.05|135.22|133.22|135.05|133.05|0
1654255630000|2022-06-03 11:27:10|135.4|133.4|135.67|133.67|135.75|133.75|135.4|133.4|0
1654255640000|2022-06-03 11:27:20|135.75|133.75|135.57|133.57|135.75|133.75|135.57|133.57|0
1654255650000|2022-06-03 11:27:30|135.4|133.4|135.4|133.4|135.49|133.49|135.4|133.4|0
1654255660000|2022-06-03 11:27:40|135.57|133.57|135.75|133.75|135.75|133.75|135.57|133.57|0
1654255670000|2022-06-03 11:27:50|135.84|133.84|135.84|133.84|135.93|133.93|135.84|133.84|0
1654255680000|2022-06-03 11:28:00|135.93|133.93|135.75|133.75|135.93|133.93|135.66|133.66|0
1654255690000|2022-06-03 11:28:10|136.1|134.1|135.92|133.92|136.1|134.1|135.92|133.92|0
1654255700000|2022-06-03 11:28:20|135.4|133.4|135.4|133.4|135.4|133.4|135.4|133.4|0
1654255710000|2022-06-03 11:28:30|135.22|133.22|135.22|133.22|135.22|133.22|135.22|133.22|0
1654255720000|2022-06-03 11:28:40|135.04|133.04|135.04|133.04|135.04|133.04|135.04|133.04|0
1654255730000|2022-06-03 11:28:50|135.14|133.14|135.04|133.04|135.14|133.14|135.04|133.04|0
1654255740000|2022-06-03 11:29:00|134.87|132.87|134.69|132.69|134.87|132.87|134.69|132.69|0
1654255750000|2022-06-03 11:29:10|134.52|132.52|134.34|132.34|134.52|132.52|134.34|132.34|0
1654255770000|2022-06-03 11:29:30|134.17|132.17|134.17|132.17|134.17|132.17|134.17|132.17|0
1654255790000|2022-06-03 11:29:50|134.34|132.34|134.34|132.34|134.34|132.34|134.34|132.34|0
1654255800000|2022-06-03 11:30:00|134.17|132.17|134.17|132.17|134.17|132.17|134.17|132.17|0
1654255810000|2022-06-03 11:30:10|134.87|132.87|135.22|133.22|135.22|133.22|134.87|132.87|0
1654255820000|2022-06-03 11:30:20|135.48|133.48|134.87|132.87|135.57|133.57|134.87|132.87|0
1654255840000|2022-06-03 11:30:40|135.22|133.22|135.22|133.22|135.22|133.22|135.22|133.22|0
1654255850000|2022-06-03 11:30:50|135.04|133.04|135.22|133.22|135.22|133.22|135.04|133.04|0
1654255860000|2022-06-03 11:31:00|135.13|133.13|134.87|132.87|135.13|133.13|134.87|132.87|0
1654255870000|2022-06-03 11:31:10|134.69|132.69|134.69|132.69|134.69|132.69|134.51|132.51|0
1654255880000|2022-06-03 11:31:20|134.86|132.86|134.96|132.96|134.96|132.96|134.86|132.86|0
1654255890000|2022-06-03 11:31:30|134.86|132.86|134.34|132.34|134.86|132.86|134.34|132.34|0
1654255900000|2022-06-03 11:31:40|134.25|132.25|134.34|132.34|134.34|132.34|134.25|132.25|0
1654255910000|2022-06-03 11:31:50|134.69|132.69|134.51|132.51|134.69|132.69|134.51|132.51|0
1654255920000|2022-06-03 11:32:00|134.6|132.6|134.51|132.51|134.6|132.6|134.51|132.51|0
1654255930000|2022-06-03 11:32:10|134.34|132.34|134.16|132.16|134.34|132.34|134.16|132.16|0
1654255940000|2022-06-03 11:32:20|133.99|131.99|134.34|132.34|134.34|132.34|133.99|131.99|0
1654255950000|2022-06-03 11:32:30|134.16|132.16|134.08|132.08|134.25|132.25|134.08|132.08|0
1654255960000|2022-06-03 11:32:40|134.16|132.16|133.99|131.99|134.16|132.16|133.99|131.99|0
1654255970000|2022-06-03 11:32:50|133.81|131.81|133.81|131.81|133.9|131.9|133.81|131.81|0
1654255980000|2022-06-03 11:33:00|133.9|131.9|133.64|131.64|133.9|131.9|133.64|131.64|0
1654255990000|2022-06-03 11:33:10|133.81|131.81|133.99|131.99|134.16|132.16|133.81|131.81|0
1654256000000|2022-06-03 11:33:20|133.81|131.81|133.81|131.81|133.81|131.81|133.81|131.81|0
1654256010000|2022-06-03 11:33:30|133.64|131.64|133.46|131.46|133.64|131.64|133.46|131.46|0
1654256020000|2022-06-03 11:33:40|133.64|131.64|133.81|131.81|133.81|131.81|133.64|131.64|0
1654256030000|2022-06-03 11:33:50|133.64|131.64|133.64|131.64|133.81|131.81|133.64|131.64|0
1654256040000|2022-06-03 11:34:00|133.46|131.46|133.64|131.64|133.64|131.64|133.46|131.46|0
1654256050000|2022-06-03 11:34:10|133.46|131.46|133.29|131.29|133.46|131.46|133.29|131.29|0
1654256060000|2022-06-03 11:34:20|133.11|131.11|133.11|131.11|133.11|131.11|133.11|131.11|0
1654256070000|2022-06-03 11:34:30|133.46|131.46|133.55|131.55|133.55|131.55|133.46|131.46|0
1654256080000|2022-06-03 11:34:40|133.46|131.46|133.38|131.38|133.46|131.46|133.38|131.38|0
1654256090000|2022-06-03 11:34:50|133.28|131.28|133.11|131.11|133.28|131.28|133.11|131.11|0
1654256100000|2022-06-03 11:35:00|133.28|131.28|132.94|130.94|133.28|131.28|132.94|130.94|0
1654256110000|2022-06-03 11:35:10|133.11|131.11|133.46|131.46|133.46|131.46|133.11|131.11|0
1654256120000|2022-06-03 11:35:20|133.28|131.28|133.11|131.11|133.28|131.28|133.11|131.11|0
1654256130000|2022-06-03 11:35:30|133.28|131.28|133.11|131.11|133.28|131.28|133.03|131.03|0
1654256140000|2022-06-03 11:35:40|133.28|131.28|133.28|131.28|133.28|131.28|133.28|131.28|0
1654256150000|2022-06-03 11:35:50|133.11|131.11|133.11|131.11|133.11|131.11|132.93|130.93|0
1654256160000|2022-06-03 11:36:00|132.93|130.93|132.76|130.76|132.93|130.93|132.76|130.76|0
1654256170000|2022-06-03 11:36:10|132.93|130.93|132.76|130.76|132.93|130.93|132.76|130.76|0
1654256190000|2022-06-03 11:36:30|132.68|130.68|132.59|130.59|132.76|130.76|132.59|130.59|0
1654256200000|2022-06-03 11:36:40|132.06|130.06|132.76|130.76|132.76|130.76|132.06|130.06|0
1654256210000|2022-06-03 11:36:50|132.93|130.93|132.93|130.93|132.93|130.93|132.76|130.76|0
1654256220000|2022-06-03 11:37:00|133.02|131.02|132.85|130.85|133.11|131.11|132.85|130.85|0
1654256230000|2022-06-03 11:37:10|132.93|130.93|133.11|131.11|133.11|131.11|132.93|130.93|0
1654256240000|2022-06-03 11:37:20|133.28|131.28|133.46|131.46|133.46|131.46|132.93|130.93|0
1654256250000|2022-06-03 11:37:30|133.8|131.8|133.63|131.63|133.98|131.98|133.63|131.63|0
1654256260000|2022-06-03 11:37:40|133.8|131.8|133.98|131.98|133.98|131.98|133.8|131.8|0
1654256270000|2022-06-03 11:37:50|134.15|132.15|134.33|132.33|134.33|132.33|134.15|132.15|0
1654256280000|2022-06-03 11:38:00|134.07|132.07|134.85|132.85|134.85|132.85|133.98|131.98|0
1654256290000|2022-06-03 11:38:10|135.03|133.03|134.85|132.85|135.03|133.03|134.85|132.85|0
1654256300000|2022-06-03 11:38:20|135.03|133.03|135.3|133.3|135.3|133.3|135.03|133.03|0
1654256310000|2022-06-03 11:38:30|135.47|133.47|135.38|133.38|135.56|133.56|135.38|133.38|0
1654256320000|2022-06-03 11:38:40|135.3|133.3|135.38|133.38|135.38|133.38|135.3|133.3|0
1654256330000|2022-06-03 11:38:50|135.56|133.56|135.56|133.56|135.56|133.56|135.56|133.56|0
1654256340000|2022-06-03 11:39:00|135.91|133.91|135.56|133.56|136.26|134.26|135.56|133.56|0
1654256350000|2022-06-03 11:39:10|135.82|133.82|135.56|133.56|135.82|133.82|135.56|133.56|0
1654256360000|2022-06-03 11:39:20|135.65|133.65|135.91|133.91|135.91|133.91|135.65|133.65|0
1654256370000|2022-06-03 11:39:30|135.73|133.73|135.73|133.73|135.91|133.91|135.73|133.73|0
1654256380000|2022-06-03 11:39:40|135.55|133.55|135.55|133.55|135.55|133.55|135.55|133.55|0
1654256390000|2022-06-03 11:39:50|135.38|133.38|135.38|133.38|135.38|133.38|135.38|133.38|0
1654256400000|2022-06-03 11:40:00|135.55|133.55|135.38|133.38|135.55|133.55|135.38|133.38|0
1654256420000|2022-06-03 11:40:20|135.2|133.2|135.03|133.03|135.2|133.2|135.03|133.03|0
1654256430000|2022-06-03 11:40:30|134.85|132.85|135.2|133.2|135.2|133.2|134.85|132.85|0
1654256440000|2022-06-03 11:40:40|135.29|133.29|135.47|133.47|135.47|133.47|135.12|133.12|0
1654256450000|2022-06-03 11:40:50|135.38|133.38|136.26|134.26|136.26|134.26|135.38|133.38|0
1654256460000|2022-06-03 11:41:00|136.96|134.96|136.61|134.61|136.96|134.96|136.61|134.61|0
1654256470000|2022-06-03 11:41:10|136.53|134.53|136.43|134.43|136.61|134.61|136.43|134.43|0
1654256480000|2022-06-03 11:41:20|136.26|134.26|136.61|134.61|136.61|134.61|136.26|134.26|0
1654256490000|2022-06-03 11:41:30|136.43|134.43|136.35|134.35|136.43|134.43|136.26|134.26|0
1654256500000|2022-06-03 11:41:40|136.7|134.7|136.52|134.52|136.79|134.79|136.43|134.43|0
1654256510000|2022-06-03 11:41:50|136.61|134.61|136.43|134.43|136.61|134.61|136.43|134.43|0
1654256520000|2022-06-03 11:42:00|136.26|134.26|136.17|134.17|136.26|134.26|136.08|134.08|0
1654256530000|2022-06-03 11:42:10|135.9|133.9|136.08|134.08|136.26|134.26|135.9|133.9|0
1654256540000|2022-06-03 11:42:20|136.26|134.26|136.35|134.35|136.35|134.35|136.26|134.26|0
1654256550000|2022-06-03 11:42:30|136.26|134.26|136.26|134.26|136.26|134.26|136.08|134.08|0
1654256560000|2022-06-03 11:42:40|136.35|134.35|136.35|134.35|136.35|134.35|136.35|134.35|0
1654256570000|2022-06-03 11:42:50|136.61|134.61|136.7|134.7|136.7|134.7|136.61|134.61|0
1654256580000|2022-06-03 11:43:00|136.61|134.61|136.96|134.96|136.96|134.96|136.52|134.52|0
1654256590000|2022-06-03 11:43:10|137.14|135.14|137.14|135.14|137.14|135.14|137.14|135.14|0
1654256600000|2022-06-03 11:43:20|137.31|135.31|137.31|135.31|137.31|135.31|137.31|135.31|0
1654256610000|2022-06-03 11:43:30|137.14|135.14|137.14|135.14|137.14|135.14|137.14|135.14|0
1654256620000|2022-06-03 11:43:40|137.31|135.31|137.31|135.31|137.31|135.31|137.14|135.14|0
1654256630000|2022-06-03 11:43:50|137.58|135.58|137.49|135.49|137.85|135.85|137.49|135.49|0
1654256640000|2022-06-03 11:44:00|137.31|135.31|137.31|135.31|137.31|135.31|137.31|135.31|0
1654256650000|2022-06-03 11:44:10|137.14|135.14|137.14|135.14|137.31|135.31|137.14|135.14|0
1654256660000|2022-06-03 11:44:20|137.31|135.31|137.31|135.31|137.49|135.49|137.31|135.31|0
1654256670000|2022-06-03 11:44:30|137.41|135.41|137.31|135.31|137.41|135.41|136.96|134.96|0
1654256680000|2022-06-03 11:44:40|137.14|135.14|137.14|135.14|137.23|135.23|137.14|135.14|0
1654256690000|2022-06-03 11:44:50|137.31|135.31|137.31|135.31|137.31|135.31|137.31|135.31|0
1654256700000|2022-06-03 11:45:00|137.49|135.49|137.49|135.49|137.67|135.67|137.49|135.49|0
1654256710000|2022-06-03 11:45:10|137.67|135.67|137.31|135.31|137.67|135.67|137.31|135.31|0
1654256720000|2022-06-03 11:45:20|137.4|135.4|137.31|135.31|137.49|135.49|137.31|135.31|0
1654256730000|2022-06-03 11:45:30|137.67|135.67|137.67|135.67|137.67|135.67|137.49|135.49|0
1654256750000|2022-06-03 11:45:50|138.02|136.02|138.02|136.02|138.02|136.02|138.02|136.02|0
1654256760000|2022-06-03 11:46:00|137.84|135.84|138.02|136.02|138.02|136.02|137.84|135.84|0
1654256770000|2022-06-03 11:46:10|137.84|135.84|138.02|136.02|138.02|136.02|137.84|135.84|0
1654256780000|2022-06-03 11:46:20|138.2|136.2|138.02|136.02|138.2|136.2|138.02|136.02|0
1654256790000|2022-06-03 11:46:30|138.2|136.2|137.66|135.66|138.2|136.2|137.66|135.66|0
1654256800000|2022-06-03 11:46:40|137.84|135.84|138.02|136.02|138.02|136.02|137.84|135.84|0
1654256810000|2022-06-03 11:46:50|137.84|135.84|137.66|135.66|137.84|135.84|137.66|135.66|0
1654256820000|2022-06-03 11:47:00|137.84|135.84|137.66|135.66|137.84|135.84|137.66|135.66|0
1654256830000|2022-06-03 11:47:10|137.93|135.93|138.02|136.02|138.02|136.02|137.84|135.84|0
1654256840000|2022-06-03 11:47:20|137.84|135.84|137.84|135.84|137.84|135.84|137.84|135.84|0
1654256900000|2022-06-03 11:48:20|138.19|136.19|138.19|136.19|138.19|136.19|138.19|136.19|0
1654256910000|2022-06-03 11:48:30|138.29|136.29|138.19|136.19|138.29|136.29|138.19|136.19|0
1654256930000|2022-06-03 11:48:50|138.02|136.02|138.02|136.02|138.02|136.02|138.02|136.02|0
1654256940000|2022-06-03 11:49:00|138.55|136.55|138.55|136.55|138.55|136.55|138.55|136.55|0
1654256950000|2022-06-03 11:49:10|138.37|136.37|138.55|136.55|138.55|136.55|138.37|136.37|0
1654256960000|2022-06-03 11:49:20|138.02|136.02|138.55|136.55|138.55|136.55|138.02|136.02|0
1654256970000|2022-06-03 11:49:30|138.37|136.37|138.55|136.55|138.55|136.55|138.37|136.37|0
1654256980000|2022-06-03 11:49:40|138.73|136.73|138.73|136.73|138.73|136.73|138.73|136.73|0
1654256990000|2022-06-03 11:49:50|138.9|136.9|138.9|136.9|138.9|136.9|138.9|136.9|0
1654257000000|2022-06-03 11:50:00|139.08|137.08|138.55|136.55|139.08|137.08|138.55|136.55|0
1654257010000|2022-06-03 11:50:10|138.73|136.73|138.73|136.73|138.73|136.73|138.55|136.55|0
1654257040000|2022-06-03 11:50:40|138.9|136.9|138.9|136.9|138.9|136.9|138.9|136.9|0
1654257050000|2022-06-03 11:50:50|139.08|137.08|139.08|137.08|139.08|137.08|139.08|137.08|0
1654257060000|2022-06-03 11:51:00|139.44|137.44|138.9|136.9|139.44|137.44|138.9|136.9|0
1654257070000|2022-06-03 11:51:10|138.72|136.72|138.55|136.55|138.72|136.72|138.55|136.55|0
1654257080000|2022-06-03 11:51:20|138.37|136.37|137.83|135.83|138.37|136.37|137.83|135.83|0
1654257090000|2022-06-03 11:51:30|137.66|135.66|137.75|135.75|137.75|135.75|137.66|135.66|0
1654257100000|2022-06-03 11:51:40|137.66|135.66|137.66|135.66|137.83|135.83|137.66|135.66|0
1654257110000|2022-06-03 11:51:50|137.48|135.48|137.12|135.12|137.48|135.48|137.12|135.12|0
1654257120000|2022-06-03 11:52:00|137.39|135.39|137.48|135.48|137.48|135.48|137.3|135.3|0
1654257130000|2022-06-03 11:52:10|137.83|135.83|137.83|135.83|137.83|135.83|137.66|135.66|0
1654257140000|2022-06-03 11:52:20|137.48|135.48|137.66|135.66|137.66|135.66|137.48|135.48|0
1654257150000|2022-06-03 11:52:30|137.75|135.75|137.75|135.75|137.75|135.75|137.75|135.75|0
1654257160000|2022-06-03 11:52:40|137.83|135.83|137.83|135.83|137.93|135.93|137.75|135.75|0
1654257170000|2022-06-03 11:52:50|137.66|135.66|137.83|135.83|137.83|135.83|137.66|135.66|0
1654257180000|2022-06-03 11:53:00|137.65|135.65|137.48|135.48|137.65|135.65|137.48|135.48|0
1654257190000|2022-06-03 11:53:10|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1654257210000|2022-06-03 11:53:30|137.39|135.39|137.12|135.12|137.48|135.48|137.12|135.12|0
1654257220000|2022-06-03 11:53:40|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1654257230000|2022-06-03 11:53:50|137.12|135.12|137.12|135.12|137.12|135.12|137.12|135.12|0
1654257240000|2022-06-03 11:54:00|137.3|135.3|137.3|135.3|137.3|135.3|137.3|135.3|0
1654257250000|2022-06-03 11:54:10|137.39|135.39|137.39|135.39|137.39|135.39|137.39|135.39|0
1654257260000|2022-06-03 11:54:20|137.48|135.48|137.65|135.65|137.65|135.65|137.48|135.48|0
1654257280000|2022-06-03 11:54:40|137.83|135.83|137.65|135.65|137.83|135.83|137.65|135.65|0
1654257290000|2022-06-03 11:54:50|137.83|135.83|137.83|135.83|138.01|136.01|137.83|135.83|0
1654257300000|2022-06-03 11:55:00|138.01|136.01|138.1|136.1|138.1|136.1|138.01|136.01|0
1654257310000|2022-06-03 11:55:10|138.18|136.18|137.83|135.83|138.18|136.18|137.83|135.83|0
1654257320000|2022-06-03 11:55:20|137.65|135.65|137.83|135.83|137.83|135.83|137.65|135.65|0
1654257330000|2022-06-03 11:55:30|137.65|135.65|137.65|135.65|137.65|135.65|137.65|135.65|0
1654257340000|2022-06-03 11:55:40|137.74|135.74|137.74|135.74|137.74|135.74|137.65|135.65|0
1654257350000|2022-06-03 11:55:50|137.65|135.65|137.65|135.65|137.83|135.83|137.65|135.65|0
1654257360000|2022-06-03 11:56:00|137.83|135.83|138.36|136.36|138.36|136.36|137.83|135.83|0
1654257380000|2022-06-03 11:56:20|138.28|136.28|138.18|136.18|138.28|136.28|138.18|136.18|0
1654257390000|2022-06-03 11:56:30|138.36|136.36|138.36|136.36|138.36|136.36|138.36|136.36|0
1654257400000|2022-06-03 11:56:40|138.54|136.54|138.54|136.54|138.54|136.54|138.54|136.54|0
1654257410000|2022-06-03 11:56:50|138.36|136.36|138.36|136.36|138.36|136.36|138.36|136.36|0
1654257420000|2022-06-03 11:57:00|138.72|136.72|138.72|136.72|138.89|136.89|138.72|136.72|0
1654257430000|2022-06-03 11:57:10|138.89|136.89|138.89|136.89|138.89|136.89|138.89|136.89|0
1654257440000|2022-06-03 11:57:20|138.99|136.99|139.79|137.79|139.79|137.79|138.99|136.99|0
1654257450000|2022-06-03 11:57:30|139.61|137.61|139.96|137.96|139.96|137.96|139.43|137.43|0
1654257460000|2022-06-03 11:57:40|140.6|138.6|140.86|138.86|140.95|138.95|140.6|138.6|0
1654257470000|2022-06-03 11:57:50|141.13|139.13|140.95|138.95|141.22|139.22|140.95|138.95|0
1654257480000|2022-06-03 11:58:00|141.22|139.22|140.95|138.95|141.22|139.22|140.86|138.86|0
1654257490000|2022-06-03 11:58:10|140.86|138.86|140.68|138.68|140.86|138.86|140.68|138.68|0
1654257500000|2022-06-03 11:58:20|140.86|138.86|140.86|138.86|140.86|138.86|140.86|138.86|0
1654257510000|2022-06-03 11:58:30|140.95|138.95|140.68|138.68|140.95|138.95|140.68|138.68|0
1654257520000|2022-06-03 11:58:40|140.5|138.5|140.14|138.14|140.5|138.5|140.14|138.14|0
1654257530000|2022-06-03 11:58:50|139.96|137.96|140.32|138.32|140.32|138.32|139.96|137.96|0
1654257540000|2022-06-03 11:59:00|139.6|137.6|139.43|137.43|139.6|137.6|139.43|137.43|0
1654257550000|2022-06-03 11:59:10|139.52|137.52|139.7|137.7|139.7|137.7|139.52|137.52|0
1654257560000|2022-06-03 11:59:20|139.43|137.43|138.89|136.89|139.43|137.43|138.89|136.89|0
1654257570000|2022-06-03 11:59:30|139.07|137.07|140.14|138.14|140.14|138.14|139.07|137.07|0
1654257580000|2022-06-03 11:59:40|140.32|138.32|140.32|138.32|140.32|138.32|140.32|138.32|0
1654257590000|2022-06-03 11:59:50|140.23|138.23|140.23|138.23|140.23|138.23|140.23|138.23|0
1654257600000|2022-06-03 12:00:00|140.5|138.5|139.78|137.78|140.5|138.5|139.78|137.78|0
1654257610000|2022-06-03 12:00:10|139.6|137.6|139.6|137.6|139.78|137.78|139.6|137.6|0
1654257620000|2022-06-03 12:00:20|139.96|137.96|139.96|137.96|140.14|138.14|139.96|137.96|0
1654257630000|2022-06-03 12:00:30|139.78|137.78|139.42|137.42|139.78|137.78|139.25|137.25|0
1654257640000|2022-06-03 12:00:40|139.25|137.25|139.24|137.24|139.42|137.42|139.24|137.24|0
1654257650000|2022-06-03 12:00:50|139.07|137.07|139.16|137.16|139.24|137.24|139.07|137.07|0
1654257660000|2022-06-03 12:01:00|139.07|137.07|139.16|137.16|139.24|137.24|139.07|137.07|0
1654257670000|2022-06-03 12:01:10|139.07|137.07|138.89|136.89|139.07|137.07|138.89|136.89|0
1654257680000|2022-06-03 12:01:20|139.07|137.07|139.07|137.07|139.07|137.07|139.07|137.07|0
1654257690000|2022-06-03 12:01:30|138.89|136.89|138.89|136.89|138.89|136.89|138.89|136.89|0
1654257700000|2022-06-03 12:01:40|139.16|137.16|139.06|137.06|139.16|137.16|139.06|137.06|0
1654257710000|2022-06-03 12:01:50|138.71|136.71|138.89|136.89|138.89|136.89|138.71|136.71|0
1654257720000|2022-06-03 12:02:00|138.71|136.71|138|136|138.71|136.71|138|136|0
1654257740000|2022-06-03 12:02:20|137.82|135.82|137.82|135.82|138|136|137.82|135.82|0
1654257750000|2022-06-03 12:02:30|137.73|135.73|137.82|135.82|137.82|135.82|137.73|135.73|0
1654257770000|2022-06-03 12:02:50|137.29|135.29|137.11|135.11|137.46|135.46|137.11|135.11|0
1654257780000|2022-06-03 12:03:00|137.29|135.29|137.46|135.46|137.64|135.64|137.29|135.29|0
1654257790000|2022-06-03 12:03:10|137.11|135.11|136.93|134.93|137.11|135.11|136.93|134.93|0
1654257800000|2022-06-03 12:03:20|136.75|134.75|136.93|134.93|136.93|134.93|136.75|134.75|0
1654257810000|2022-06-03 12:03:30|137.11|135.11|137.02|135.02|137.11|135.11|137.02|135.02|0
1654257820000|2022-06-03 12:03:40|137.11|135.11|137.46|135.46|137.46|135.46|137.11|135.11|0
1654257830000|2022-06-03 12:03:50|137.28|135.28|137.11|135.11|137.28|135.28|137.11|135.11|0
1654257840000|2022-06-03 12:04:00|136.75|134.75|136.93|134.93|136.93|134.93|136.75|134.75|0
1654257850000|2022-06-03 12:04:10|136.75|134.75|136.49|134.49|136.75|134.75|136.49|134.49|0
1654257860000|2022-06-03 12:04:20|136.4|134.4|136.75|134.75|136.75|134.75|136.4|134.4|0
1654257870000|2022-06-03 12:04:30|136.67|134.67|136.93|134.93|136.93|134.93|136.67|134.67|0
1654257880000|2022-06-03 12:04:40|137.02|135.02|137.02|135.02|137.02|135.02|137.02|135.02|0
1654257890000|2022-06-03 12:04:50|136.93|134.93|136.75|134.75|136.93|134.93|136.75|134.75|0
1654257900000|2022-06-03 12:05:00|136.57|134.57|136.57|134.57|136.57|134.57|136.4|134.4|0
1654257910000|2022-06-03 12:05:10|136.75|134.75|136.84|134.84|136.84|134.84|136.75|134.75|0
1654257920000|2022-06-03 12:05:20|136.75|134.75|137.1|135.1|137.1|135.1|136.75|134.75|0
1654257930000|2022-06-03 12:05:30|136.93|134.93|137.1|135.1|137.1|135.1|136.75|134.75|0
1654257940000|2022-06-03 12:05:40|137.28|135.28|137.2|135.2|137.46|135.46|137.2|135.2|0
1654257950000|2022-06-03 12:05:50|137.28|135.28|137.02|135.02|137.28|135.28|136.93|134.93|0
1654257960000|2022-06-03 12:06:00|136.93|134.93|137.1|135.1|137.1|135.1|136.93|134.93|0
1654257970000|2022-06-03 12:06:10|137.46|135.46|136.75|134.75|137.46|135.46|136.75|134.75|0
1654257980000|2022-06-03 12:06:20|136.57|134.57|137.1|135.1|137.1|135.1|136.57|134.57|0
1654257990000|2022-06-03 12:06:30|136.93|134.93|137.1|135.1|137.1|135.1|136.93|134.93|0
1654258000000|2022-06-03 12:06:40|137.28|135.28|137.46|135.46|137.46|135.46|137.28|135.28|0
1654258010000|2022-06-03 12:06:50|137.28|135.28|137.37|135.37|137.37|135.37|137.28|135.28|0
1654258020000|2022-06-03 12:07:00|137.28|135.28|137.46|135.46|137.46|135.46|137.28|135.28|0
1654258040000|2022-06-03 12:07:20|137.28|135.28|136.92|134.92|137.28|135.28|136.92|134.92|0
1654258050000|2022-06-03 12:07:30|136.57|134.57|136.39|134.39|136.75|134.75|136.39|134.39|0
1654258070000|2022-06-03 12:07:50|136.22|134.22|136.22|134.22|136.22|134.22|136.22|134.22|0
1654258090000|2022-06-03 12:08:10|136.39|134.39|136.39|134.39|136.39|134.39|136.39|134.39|0
1654258100000|2022-06-03 12:08:20|136.22|134.22|136.22|134.22|136.22|134.22|136.22|134.22|0
1654258110000|2022-06-03 12:08:30|136.39|134.39|136.22|134.22|136.39|134.39|136.22|134.22|0
1654258120000|2022-06-03 12:08:40|136.04|134.04|136.22|134.22|136.22|134.22|136.04|134.04|0
1654258130000|2022-06-03 12:08:50|136.39|134.39|136.48|134.48|136.48|134.48|136.39|134.39|0
1654258140000|2022-06-03 12:09:00|136.39|134.39|136.48|134.48|136.48|134.48|136.31|134.31|0
1654258150000|2022-06-03 12:09:10|136.57|134.57|136.74|134.74|136.74|134.74|136.57|134.57|0
1654258160000|2022-06-03 12:09:20|136.92|134.92|136.74|134.74|136.92|134.92|136.74|134.74|0
1654258170000|2022-06-03 12:09:30|136.57|134.57|136.57|134.57|136.57|134.57|136.57|134.57|0
1654258180000|2022-06-03 12:09:40|136.39|134.39|136.57|134.57|136.57|134.57|136.39|134.39|0
1654258190000|2022-06-03 12:09:50|136.39|134.39|136.39|134.39|136.39|134.39|136.31|134.31|0
1654258200000|2022-06-03 12:10:00|136.21|134.21|136.21|134.21|136.21|134.21|136.21|134.21|0
1654258210000|2022-06-03 12:10:10|136.3|134.3|136.21|134.21|136.39|134.39|136.21|134.21|0
1654258230000|2022-06-03 12:10:30|136.04|134.04|135.86|133.86|136.04|134.04|135.86|133.86|0
1654258240000|2022-06-03 12:10:40|136.21|134.21|136.39|134.39|136.39|134.39|136.21|134.21|0
1654258250000|2022-06-03 12:10:50|136.21|134.21|136.21|134.21|136.21|134.21|136.21|134.21|0
1654258260000|2022-06-03 12:11:00|136.04|134.04|136.04|134.04|136.21|134.21|136.04|134.04|0
1654258270000|2022-06-03 12:11:10|136.21|134.21|136.03|134.03|136.21|134.21|136.03|134.03|0
1654258290000|2022-06-03 12:11:30|136.13|134.13|136.03|134.03|136.13|134.13|136.03|134.03|0
1654258300000|2022-06-03 12:11:40|135.86|133.86|135.68|133.68|135.86|133.86|135.68|133.68|0
1654258310000|2022-06-03 12:11:50|135.51|133.51|135.68|133.68|135.68|133.68|135.33|133.33|0
1654258320000|2022-06-03 12:12:00|135.86|133.86|135.33|133.33|135.86|133.86|135.33|133.33|0
1654258330000|2022-06-03 12:12:10|135.5|133.5|135.33|133.33|135.5|133.5|135.33|133.33|0
1654258340000|2022-06-03 12:12:20|134.89|132.89|135.15|133.15|135.15|133.15|134.8|132.8|0
1654258360000|2022-06-03 12:12:40|134.98|132.98|134.98|132.98|135.15|133.15|134.98|132.98|0
1654258370000|2022-06-03 12:12:50|135.07|133.07|134.8|132.8|135.07|133.07|134.8|132.8|0
1654258380000|2022-06-03 12:13:00|135.15|133.15|135.15|133.15|135.15|133.15|135.15|133.15|0
1654258390000|2022-06-03 12:13:10|135.33|133.33|135.5|133.5|135.5|133.5|135.15|133.15|0
1654258400000|2022-06-03 12:13:20|135.59|133.59|135.86|133.86|135.86|133.86|135.59|133.59|0
1654258410000|2022-06-03 12:13:30|135.68|133.68|135.5|133.5|135.68|133.68|135.5|133.5|0
1654258420000|2022-06-03 12:13:40|135.68|133.68|135.33|133.33|135.68|133.68|135.33|133.33|0
1654258430000|2022-06-03 12:13:50|135.5|133.5|135.33|133.33|135.5|133.5|135.15|133.15|0
1654258450000|2022-06-03 12:14:10|135.5|133.5|135.33|133.33|135.5|133.5|135.33|133.33|0
1654258460000|2022-06-03 12:14:20|135.24|133.24|135.33|133.33|135.33|133.33|135.15|133.15|0
1654258470000|2022-06-03 12:14:30|135.24|133.24|135.33|133.33|135.33|133.33|135.15|133.15|0
1654258480000|2022-06-03 12:14:40|135.15|133.15|134.8|132.8|135.15|133.15|134.8|132.8|0
1654258490000|2022-06-03 12:14:50|135.06|133.06|134.97|132.97|135.06|133.06|134.97|132.97|0
1654258500000|2022-06-03 12:15:00|135.15|133.15|134.97|132.97|135.24|133.24|134.97|132.97|0
1654258510000|2022-06-03 12:15:10|135.15|133.15|134.97|132.97|135.15|133.15|134.97|132.97|0
1654258520000|2022-06-03 12:15:20|135.06|133.06|135.15|133.15|135.15|133.15|135.06|133.06|0
1654258530000|2022-06-03 12:15:30|134.97|132.97|134.97|132.97|134.97|132.97|134.97|132.97|0
1654258540000|2022-06-03 12:15:40|135.06|133.06|135.59|133.59|135.59|133.59|135.06|133.06|0
1654258550000|2022-06-03 12:15:50|135.68|133.68|135.5|133.5|135.68|133.68|135.5|133.5|0
1654258560000|2022-06-03 12:16:00|135.32|133.32|135.5|133.5|135.5|133.5|135.32|133.32|0
1654258570000|2022-06-03 12:16:10|135.32|133.32|135.15|133.15|135.32|133.32|135.15|133.15|0
1654258580000|2022-06-03 12:16:20|135.32|133.32|135.15|133.15|135.32|133.32|135.15|133.15|0
1654258590000|2022-06-03 12:16:30|135.41|133.41|135.5|133.5|135.5|133.5|135.41|133.41|0
1654258600000|2022-06-03 12:16:40|135.32|133.32|135.32|133.32|135.41|133.41|135.32|133.32|0
1654258610000|2022-06-03 12:16:50|135.15|133.15|135.15|133.15|135.32|133.32|135.15|133.15|0
1654258620000|2022-06-03 12:17:00|135.06|133.06|134.79|132.79|135.15|133.15|134.44|132.44|0
1654258630000|2022-06-03 12:17:10|134.62|132.62|134.44|132.44|134.62|132.62|134.44|132.44|0
1654258640000|2022-06-03 12:17:20|134.27|132.27|134.79|132.79|134.79|132.79|134.27|132.27|0
1654258650000|2022-06-03 12:17:30|134.97|132.97|134.79|132.79|134.97|132.97|134.79|132.79|0
1654258660000|2022-06-03 12:17:40|134.97|132.97|134.62|132.62|134.97|132.97|134.62|132.62|0
1654258670000|2022-06-03 12:17:50|134.79|132.79|134.62|132.62|134.79|132.79|134.62|132.62|0
1654258680000|2022-06-03 12:18:00|134.44|132.44|134.44|132.44|134.44|132.44|134.44|132.44|0
1654258690000|2022-06-03 12:18:10|134.62|132.62|134.62|132.62|134.62|132.62|134.44|132.44|0
1654258700000|2022-06-03 12:18:20|134.53|132.53|134.53|132.53|134.53|132.53|134.53|132.53|0
1654258710000|2022-06-03 12:18:30|134.62|132.62|134.44|132.44|134.62|132.62|134.44|132.44|0
1654258720000|2022-06-03 12:18:40|134.36|132.36|134.62|132.62|134.62|132.62|134.27|132.27|0
1654258730000|2022-06-03 12:18:50|134.44|132.44|134.62|132.62|134.62|132.62|134.27|132.27|0
1654258740000|2022-06-03 12:19:00|134.79|132.79|134.62|132.62|134.79|132.79|134.62|132.62|0
1654258750000|2022-06-03 12:19:10|134.97|132.97|134.97|132.97|134.97|132.97|134.97|132.97|0
1654258760000|2022-06-03 12:19:20|135.14|133.14|134.97|132.97|135.14|133.14|134.97|132.97|0
1654258770000|2022-06-03 12:19:30|135.14|133.14|135.14|133.14|135.14|133.14|135.14|133.14|0
1654258780000|2022-06-03 12:19:40|134.97|132.97|134.79|132.79|135.14|133.14|134.79|132.79|0
1654258790000|2022-06-03 12:19:50|134.97|132.97|135.14|133.14|135.14|133.14|134.97|132.97|0
1654258800000|2022-06-03 12:20:00|134.97|132.97|134.79|132.79|134.97|132.97|134.79|132.79|0
1654258810000|2022-06-03 12:20:10|134.88|132.88|135.14|133.14|135.14|133.14|134.88|132.88|0
1654258830000|2022-06-03 12:20:30|135.23|133.23|135.32|133.32|135.32|133.32|135.23|133.23|0
1654258840000|2022-06-03 12:20:40|135.49|133.49|135.94|133.94|135.94|133.94|135.49|133.49|0
1654258850000|2022-06-03 12:20:50|136.11|134.11|136.02|134.02|136.11|134.11|136.02|134.02|0
1654258860000|2022-06-03 12:21:00|136.2|134.2|136.37|134.37|136.55|134.55|136.2|134.2|0
1654258870000|2022-06-03 12:21:10|136.55|134.55|136.2|134.2|136.55|134.55|136.2|134.2|0
1654258880000|2022-06-03 12:21:20|136.37|134.37|136.37|134.37|136.37|134.37|136.37|134.37|0
1654258890000|2022-06-03 12:21:30|136.55|134.55|136.55|134.55|136.73|134.73|136.55|134.55|0
1654258900000|2022-06-03 12:21:40|136.73|134.73|136.2|134.2|136.73|134.73|136.2|134.2|0
1654258910000|2022-06-03 12:21:50|136.55|134.55|136.73|134.73|136.73|134.73|136.55|134.55|0
1654258920000|2022-06-03 12:22:00|136.55|134.55|136.37|134.37|136.55|134.55|136.37|134.37|0
1654258930000|2022-06-03 12:22:10|136.29|134.29|136.9|134.9|136.9|134.9|136.29|134.29|0
1654258950000|2022-06-03 12:22:30|136.72|134.72|137.43|135.43|137.43|135.43|136.72|134.72|0
1654258960000|2022-06-03 12:22:40|138.14|136.14|138.14|136.14|138.32|136.32|138.14|136.14|0
1654258970000|2022-06-03 12:22:50|137.96|135.96|137.96|135.96|137.96|135.96|137.79|135.79|0
1654258980000|2022-06-03 12:23:00|138.06|136.06|138.14|136.14|138.14|136.14|138.06|136.06|0
1654258990000|2022-06-03 12:23:10|137.96|135.96|137.79|135.79|137.96|135.96|137.79|135.79|0
1654259000000|2022-06-03 12:23:20|137.61|135.61|137.61|135.61|137.61|135.61|137.43|135.43|0
1654259010000|2022-06-03 12:23:30|137.79|135.79|137.43|135.43|137.79|135.79|137.43|135.43|0
1654259020000|2022-06-03 12:23:40|137.08|135.08|136.72|134.72|137.25|135.25|136.72|134.72|0
1654259030000|2022-06-03 12:23:50|136.19|134.19|136.02|134.02|136.19|134.19|135.84|133.84|0
1654259040000|2022-06-03 12:24:00|136.19|134.19|136.11|134.11|136.19|134.19|136.02|134.02|0
1654259050000|2022-06-03 12:24:10|136.02|134.02|135.84|133.84|136.02|134.02|135.84|133.84|0
1654259060000|2022-06-03 12:24:20|135.4|133.4|134.96|132.96|135.4|133.4|134.96|132.96|0
1654259070000|2022-06-03 12:24:30|134.78|132.78|134.43|132.43|134.78|132.78|134.43|132.43|0
1654259080000|2022-06-03 12:24:40|134.52|132.52|134.52|132.52|134.7|132.7|134.52|132.52|0
1654259090000|2022-06-03 12:24:50|134.61|132.61|134.87|132.87|134.96|132.96|134.61|132.61|0
1654259100000|2022-06-03 12:25:00|134.7|132.7|135.05|133.05|135.13|133.13|134.61|132.61|0
1654259110000|2022-06-03 12:25:10|134.78|132.78|134.61|132.61|134.96|132.96|134.61|132.61|0
1654259120000|2022-06-03 12:25:20|134.78|132.78|134.08|132.08|134.78|132.78|134.08|132.08|0
1654259130000|2022-06-03 12:25:30|134.17|132.17|134.43|132.43|134.43|132.43|134.17|132.17|0
1654259140000|2022-06-03 12:25:40|134.61|132.61|134.61|132.61|134.61|132.61|134.52|132.52|0
1654259150000|2022-06-03 12:25:50|134.43|132.43|134.87|132.87|134.87|132.87|134.43|132.43|0
1654259160000|2022-06-03 12:26:00|134.96|132.96|134.87|132.87|134.96|132.96|134.78|132.78|0
1654259170000|2022-06-03 12:26:10|135.13|133.13|135.66|133.66|135.66|133.66|135.13|133.13|0
1654259180000|2022-06-03 12:26:20|135.48|133.48|135.48|133.48|135.48|133.48|135.48|133.48|0
1654259190000|2022-06-03 12:26:30|135.31|133.31|134.96|132.96|135.31|133.31|134.96|132.96|0
1654259200000|2022-06-03 12:26:40|135.13|133.13|135.31|133.31|135.48|133.48|135.13|133.13|0
1654259210000|2022-06-03 12:26:50|135.4|133.4|135.31|133.31|135.4|133.4|135.31|133.31|0
1654259220000|2022-06-03 12:27:00|135.48|133.48|136.1|134.1|136.1|134.1|135.48|133.48|0
1654259230000|2022-06-03 12:27:10|136.01|134.01|136.19|134.19|136.19|134.19|136.01|134.01|0
1654259240000|2022-06-03 12:27:20|136.28|134.28|136.28|134.28|136.36|134.36|136.28|134.28|0
1654259250000|2022-06-03 12:27:30|136.19|134.19|137.07|135.07|137.16|135.16|136.19|134.19|0
1654259260000|2022-06-03 12:27:40|137.16|135.16|136.72|134.72|137.16|135.16|136.72|134.72|0
1654259270000|2022-06-03 12:27:50|136.54|134.54|136.45|134.45|136.54|134.54|136.19|134.19|0
1654259280000|2022-06-03 12:28:00|136.63|134.63|136.81|134.81|136.81|134.81|136.63|134.63|0
1654259290000|2022-06-03 12:28:10|137.25|135.25|137.69|135.69|137.69|135.69|137.16|135.16|0
1654259300000|2022-06-03 12:28:20|137.52|135.52|137.52|135.52|137.52|135.52|137.52|135.52|0
1654259310000|2022-06-03 12:28:30|137.6|135.6|137.34|135.34|137.6|135.6|137.34|135.34|0
1654259320000|2022-06-03 12:28:40|136.98|134.98|136.98|134.98|136.98|134.98|136.98|134.98|0
1654259330000|2022-06-03 12:28:50|136.89|134.89|137.87|135.87|137.87|135.87|136.89|134.89|0
1654259340000|2022-06-03 12:29:00|138.13|136.13|138.58|136.58|138.58|136.58|138.13|136.13|0
1654259350000|2022-06-03 12:29:10|138.76|136.76|138.13|136.13|138.76|136.76|137.95|135.95|0
1654259360000|2022-06-03 12:29:20|136.71|134.71|137.16|135.16|137.16|135.16|136.28|134.28|0
1654259370000|2022-06-03 12:29:30|137.42|135.42|137.42|135.42|137.42|135.42|137.42|135.42|0
1654259380000|2022-06-03 12:29:40|137.24|135.24|137.87|135.87|137.87|135.87|137.24|135.24|0
1654259390000|2022-06-03 12:29:50|138.4|136.4|135.75|133.75|138.4|136.4|135.75|133.75|0
1654259400000|2022-06-03 12:30:00|135.04|133.04|141.99|139.99|141.99|139.99|135.04|133.04|0
1654259410000|2022-06-03 12:30:10|141.89|139.89|135.92|133.92|141.89|139.89|132.94|130.94|0
1654259420000|2022-06-03 12:30:20|129.31|127.31|130.86|128.86|130.86|128.86|128.87|126.87|0
1654259430000|2022-06-03 12:30:30|133.02|131.02|131.11|129.11|133.02|131.02|131.11|129.11|0
1654259440000|2022-06-03 12:30:40|132.24|130.24|129.99|127.99|132.24|130.24|129.99|127.99|0
1654259450000|2022-06-03 12:30:50|129.13|127.13|126.74|124.74|129.13|127.13|126.74|124.74|0
1654259460000|2022-06-03 12:31:00|127.42|125.42|129.22|127.22|129.22|127.22|127.42|125.42|0
1654259470000|2022-06-03 12:31:10|129.48|127.48|129.65|127.65|129.65|127.65|128.11|126.11|0
1654259480000|2022-06-03 12:31:20|129.31|127.31|130.59|128.59|130.59|128.59|129.31|127.31|0
1654259490000|2022-06-03 12:31:30|131.38|129.38|132.33|130.33|132.33|130.33|131.38|129.38|0
1654259500000|2022-06-03 12:31:40|131.03|129.03|130.94|128.94|131.63|129.63|130.94|128.94|0
1654259510000|2022-06-03 12:31:50|130.68|128.68|133.11|131.11|133.11|131.11|130.68|128.68|0
1654259520000|2022-06-03 12:32:00|132.33|130.33|130.86|128.86|132.33|130.33|130.51|128.51|0
1654259530000|2022-06-03 12:32:10|129.82|127.82|129.04|127.04|130.34|128.34|129.04|127.04|0
1654259540000|2022-06-03 12:32:20|129.21|127.21|129.39|127.39|129.48|127.48|129.21|127.21|0
1654259550000|2022-06-03 12:32:30|128.28|126.28|129.73|127.73|129.73|127.73|128.19|126.19|0
1654259560000|2022-06-03 12:32:40|129.9|127.9|129.48|127.48|129.9|127.9|129.48|127.48|0
1654259570000|2022-06-03 12:32:50|129.56|127.56|129.9|127.9|129.9|127.9|129.56|127.56|0
1654259580000|2022-06-03 12:33:00|130.07|128.07|130.59|128.59|130.59|128.59|129.99|127.99|0
1654259590000|2022-06-03 12:33:10|131.03|129.03|131.72|129.72|132.32|130.32|131.03|129.03|0
1654259600000|2022-06-03 12:33:20|131.8|129.8|131.55|129.55|132.24|130.24|131.55|129.55|0
1654259610000|2022-06-03 12:33:30|131.63|129.63|129.73|127.73|131.63|129.63|129.73|127.73|0
1654259620000|2022-06-03 12:33:40|129.56|127.56|129.9|127.9|129.9|127.9|129.38|127.38|0
1654259630000|2022-06-03 12:33:50|129.73|127.73|129.47|127.47|129.73|127.73|129.47|127.47|0
1654259640000|2022-06-03 12:34:00|129.73|127.73|130.42|128.42|130.42|128.42|129.73|127.73|0
1654259650000|2022-06-03 12:34:10|130.51|128.51|130.07|128.07|130.51|128.51|130.07|128.07|0
1654259660000|2022-06-03 12:34:20|129.73|127.73|127.76|125.76|129.73|127.73|127.76|125.76|0
1654259670000|2022-06-03 12:34:30|127.33|125.33|126.82|124.82|127.33|125.33|126.82|124.82|0
1654259680000|2022-06-03 12:34:40|127.16|125.16|127.25|125.25|127.84|125.84|127.16|125.16|0
1654259690000|2022-06-03 12:34:50|127.16|125.16|127.59|125.59|128.01|126.01|127.16|125.16|0
1654259700000|2022-06-03 12:35:00|127.5|125.5|130.42|128.42|130.42|128.42|127.5|125.5|0
1654259710000|2022-06-03 12:35:10|130.59|128.59|132.84|130.84|132.84|130.84|130.59|128.59|0
1654259720000|2022-06-03 12:35:20|133.54|131.54|133.71|131.71|133.89|131.89|133.46|131.46|0
1654259730000|2022-06-03 12:35:30|133.63|131.63|132.84|130.84|134.94|132.94|132.84|130.84|0
1654259740000|2022-06-03 12:35:40|133.19|131.19|133.36|131.36|133.36|131.36|132.15|130.15|0
1654259750000|2022-06-03 12:35:50|133.19|131.19|133.36|131.36|133.36|131.36|133.19|131.19|0
1654259760000|2022-06-03 12:36:00|133.28|131.28|134.41|132.41|134.41|132.41|133.28|131.28|0
1654259770000|2022-06-03 12:36:10|136.27|134.27|134.76|132.76|136.27|134.27|134.76|132.76|0
1654259780000|2022-06-03 12:36:20|135.21|133.21|136.35|134.35|136.35|134.35|135.21|133.21|0
1654259790000|2022-06-03 12:36:30|136.97|134.97|136.7|134.7|136.97|134.97|136.7|134.7|0
1654259800000|2022-06-03 12:36:40|136.88|134.88|137.06|135.06|137.41|135.41|136.53|134.53|0
1654259810000|2022-06-03 12:36:50|137.33|135.33|136.26|134.26|137.59|135.59|136.26|134.26|0
1654259820000|2022-06-03 12:37:00|136.88|134.88|135.73|133.73|136.88|134.88|135.73|133.73|0
1654259830000|2022-06-03 12:37:10|135.82|133.82|135.47|133.47|136|134|134.94|132.94|0
1654259840000|2022-06-03 12:37:20|135.38|133.38|135.82|133.82|135.91|133.91|134.94|132.94|0
1654259850000|2022-06-03 12:37:30|135.99|133.99|136.52|134.52|136.52|134.52|135.29|133.29|0
1654259860000|2022-06-03 12:37:40|136.35|134.35|136.7|134.7|136.7|134.7|136.17|134.17|0
1654259870000|2022-06-03 12:37:50|135.47|133.47|134.59|132.59|135.47|133.47|134.59|132.59|0
1654259880000|2022-06-03 12:38:00|134.41|132.41|134.68|132.68|134.94|132.94|134.41|132.41|0
1654259890000|2022-06-03 12:38:10|134.59|132.59|134.24|132.24|134.76|132.76|134.24|132.24|0
1654259900000|2022-06-03 12:38:20|134.06|132.06|134.76|132.76|134.76|132.76|134.06|132.06|0
1654259910000|2022-06-03 12:38:30|135.11|133.11|136.7|134.7|136.7|134.7|135.11|133.11|0
1654259920000|2022-06-03 12:38:40|136.97|134.97|138.47|136.47|138.47|136.47|136.97|134.97|0
1654259930000|2022-06-03 12:38:50|138.65|136.65|137.76|135.76|139.37|137.37|137.76|135.76|0
1654259940000|2022-06-03 12:39:00|138.83|136.83|140.08|138.08|140.26|138.26|138.83|136.83|0
1654259950000|2022-06-03 12:39:10|140.26|138.26|141.16|139.16|141.16|139.16|140.26|138.26|0
1654259960000|2022-06-03 12:39:20|141.52|139.52|141.88|139.88|142.06|140.06|141.52|139.52|0
1654259970000|2022-06-03 12:39:30|142.06|140.06|141.79|139.79|142.06|140.06|141.7|139.7|0
1654259980000|2022-06-03 12:39:40|140.62|138.62|140.44|138.44|140.62|138.62|140.26|138.26|0
1654259990000|2022-06-03 12:39:50|140.08|138.08|140.98|138.98|140.98|138.98|140.08|138.08|0
1654260000000|2022-06-03 12:40:00|141.25|139.25|141.7|139.7|141.7|139.7|141.25|139.25|0
1654260010000|2022-06-03 12:40:10|141.34|139.34|141.34|139.34|141.34|139.34|141.16|139.16|0
1654260020000|2022-06-03 12:40:20|141.7|139.7|140.89|138.89|141.79|139.79|140.89|138.89|0
1654260030000|2022-06-03 12:40:30|140.98|138.98|141.16|139.16|141.61|139.61|140.98|138.98|0
1654260040000|2022-06-03 12:40:40|140.98|138.98|141.52|139.52|141.52|139.52|140.98|138.98|0
1654260050000|2022-06-03 12:40:50|141.7|139.7|141.88|139.88|142.06|140.06|141.7|139.7|0
1654260060000|2022-06-03 12:41:00|142.06|140.06|142.06|140.06|142.06|140.06|141.88|139.88|0
1654260070000|2022-06-03 12:41:10|144.41|142.41|144.41|142.41|144.41|142.41|144.41|142.41|0
1654260080000|2022-06-03 12:41:20|143.32|141.32|142.6|140.6|143.32|141.32|142.6|140.6|0
1654260090000|2022-06-03 12:41:30|142.96|140.96|143.68|141.68|143.68|141.68|142.96|140.96|0
1654260100000|2022-06-03 12:41:40|143.87|141.87|143.68|141.68|144.23|142.23|143.68|141.68|0
1654260110000|2022-06-03 12:41:50|143.5|141.5|143.32|141.32|143.5|141.5|143.32|141.32|0
1654260120000|2022-06-03 12:42:00|143.5|141.5|143.96|141.96|143.96|141.96|143.32|141.32|0
1654260130000|2022-06-03 12:42:10|144.05|142.05|144.59|142.59|144.59|142.59|144.05|142.05|0
1654260140000|2022-06-03 12:42:20|145.14|143.14|144.05|142.05|145.14|143.14|144.05|142.05|0
1654260150000|2022-06-03 12:42:30|144.59|142.59|144.77|142.77|144.96|142.96|144.59|142.59|0
1654260160000|2022-06-03 12:42:40|144.69|142.69|144.59|142.59|145.32|143.32|144.59|142.59|0
1654260170000|2022-06-03 12:42:50|145.14|143.14|144.96|142.96|145.32|143.32|144.96|142.96|0
1654260180000|2022-06-03 12:43:00|145.23|143.23|144.04|142.04|145.23|143.23|144.04|142.04|0
1654260190000|2022-06-03 12:43:10|144.41|142.41|144.59|142.59|144.59|142.59|143.86|141.86|0
1654260200000|2022-06-03 12:43:20|144.77|142.77|145.05|143.05|145.05|143.05|144.41|142.41|0
1654260210000|2022-06-03 12:43:30|145.23|143.23|145.14|143.14|145.41|143.41|144.77|142.77|0
1654260220000|2022-06-03 12:43:40|145.68|143.68|145.32|143.32|145.68|143.68|145.32|143.32|0
1654260230000|2022-06-03 12:43:50|144.77|142.77|144.23|142.23|144.77|142.77|144.23|142.23|0
1654260240000|2022-06-03 12:44:00|145.14|143.14|145.68|143.68|145.87|143.87|145.14|143.14|0
1654260250000|2022-06-03 12:44:10|145.87|143.87|145.32|143.32|145.87|143.87|144.95|142.95|0
1654260260000|2022-06-03 12:44:20|145.68|143.68|144.95|142.95|145.68|143.68|144.95|142.95|0
1654260270000|2022-06-03 12:44:30|144.59|142.59|144.59|142.59|144.77|142.77|144.59|142.59|0
1654260280000|2022-06-03 12:44:40|145.13|143.13|144.77|142.77|145.13|143.13|144.77|142.77|0
1654260290000|2022-06-03 12:44:50|144.95|142.95|144.04|142.04|144.95|142.95|143.77|141.77|0
1654260300000|2022-06-03 12:45:00|144.59|142.59|145.13|143.13|145.32|143.32|144.59|142.59|0
1654260310000|2022-06-03 12:45:10|144.77|142.77|145.32|143.32|145.32|143.32|144.77|142.77|0
1654260320000|2022-06-03 12:45:20|144.77|142.77|145.5|143.5|145.5|143.5|144.77|142.77|0
1654260330000|2022-06-03 12:45:30|144.77|142.77|144.04|142.04|144.77|142.77|144.04|142.04|0
1654260340000|2022-06-03 12:45:40|144.22|142.22|144.04|142.04|144.22|142.22|143.68|141.68|0
1654260350000|2022-06-03 12:45:50|144.68|142.68|144.5|142.5|144.68|142.68|144.5|142.5|0
1654260360000|2022-06-03 12:46:00|144.4|142.4|144.22|142.22|144.4|142.4|144.22|142.22|0
1654260370000|2022-06-03 12:46:10|143.68|141.68|143.05|141.05|143.68|141.68|143.05|141.05|0
1654260380000|2022-06-03 12:46:20|143.13|141.13|142.59|140.59|143.13|141.13|142.59|140.59|0
1654260390000|2022-06-03 12:46:30|142.41|140.41|142.59|140.59|142.59|140.59|142.23|140.23|0
1654260400000|2022-06-03 12:46:40|141.69|139.69|141.69|139.69|141.69|139.69|141.33|139.33|0
1654260410000|2022-06-03 12:46:50|141.6|139.6|140.88|138.88|141.6|139.6|140.79|138.79|0
1654260420000|2022-06-03 12:47:00|141.33|139.33|141.42|139.42|141.42|139.42|141.33|139.33|0
1654260430000|2022-06-03 12:47:10|140.79|138.79|140.97|138.97|141.33|139.33|140.79|138.79|0
1654260440000|2022-06-03 12:47:20|140.79|138.79|141.33|139.33|141.33|139.33|140.79|138.79|0
1654260450000|2022-06-03 12:47:30|141.51|139.51|141.33|139.33|141.51|139.51|141.33|139.33|0
1654260460000|2022-06-03 12:47:40|141.51|139.51|141.15|139.15|141.51|139.51|141.15|139.15|0
1654260470000|2022-06-03 12:47:50|141.33|139.33|140.61|138.61|141.33|139.33|140.61|138.61|0
1654260480000|2022-06-03 12:48:00|140.25|138.25|140.52|138.52|140.79|138.79|140.25|138.25|0
1654260490000|2022-06-03 12:48:10|140.43|138.43|140.61|138.61|140.79|138.79|140.43|138.43|0
1654260500000|2022-06-03 12:48:20|140.78|138.78|141.5|139.5|141.5|139.5|140.78|138.78|0
1654260510000|2022-06-03 12:48:30|141.78|139.78|142.41|140.41|142.41|140.41|141.78|139.78|0
1654260520000|2022-06-03 12:48:40|142.04|140.04|143.31|141.31|143.31|141.31|142.04|140.04|0
1654260540000|2022-06-03 12:49:00|143.67|141.67|144.4|142.4|144.4|142.4|143.59|141.59|0
1654260550000|2022-06-03 12:49:10|144.58|142.58|144.76|142.76|144.76|142.76|144.4|142.4|0
1654260560000|2022-06-03 12:49:20|145.04|143.04|145.68|143.68|145.77|143.77|145.04|143.04|0
1654260570000|2022-06-03 12:49:30|145.31|143.31|145.49|143.49|145.68|143.68|145.31|143.31|0
1654260580000|2022-06-03 12:49:40|145.31|143.31|145.13|143.13|145.49|143.49|145.13|143.13|0
1654260590000|2022-06-03 12:49:50|144.76|142.76|144.58|142.58|144.76|142.76|144.58|142.58|0
1654260600000|2022-06-03 12:50:00|145.31|143.31|144.58|142.58|145.49|143.49|144.58|142.58|0
1654260610000|2022-06-03 12:50:10|144.03|142.03|143.67|141.67|144.03|142.03|143.49|141.49|0
1654260620000|2022-06-03 12:50:20|143.85|141.85|145.31|143.31|145.31|143.31|143.85|141.85|0
1654260630000|2022-06-03 12:50:30|146.04|144.04|146.59|144.59|146.59|144.59|145.67|143.67|0
1654260640000|2022-06-03 12:50:40|146.77|144.77|147.32|145.32|147.32|145.32|146.77|144.77|0
1654260650000|2022-06-03 12:50:50|147.14|145.14|147.14|145.14|147.14|145.14|147.05|145.05|0
1654260660000|2022-06-03 12:51:00|147.23|145.23|147.23|145.23|147.23|145.23|146.96|144.96|0
1654260670000|2022-06-03 12:51:10|147.32|145.32|146.59|144.59|147.32|145.32|146.59|144.59|0
1654260680000|2022-06-03 12:51:20|146.22|144.22|146.95|144.95|146.95|144.95|146.22|144.22|0
1654260690000|2022-06-03 12:51:30|146.4|144.4|146.95|144.95|146.95|144.95|146.4|144.4|0
1654260700000|2022-06-03 12:51:40|147.14|145.14|147.14|145.14|147.32|145.32|147.14|145.14|0
1654260710000|2022-06-03 12:51:50|146.77|144.77|145.85|143.85|146.95|144.95|145.85|143.85|0
1654260720000|2022-06-03 12:52:00|145.67|143.67|145.67|143.67|146.04|144.04|145.67|143.67|0
1654260730000|2022-06-03 12:52:10|145.85|143.85|146.04|144.04|146.04|144.04|145.31|143.31|0
1654260740000|2022-06-03 12:52:20|144.76|142.76|144.94|142.94|145.12|143.12|144.76|142.76|0
1654260750000|2022-06-03 12:52:30|145.31|143.31|145.67|143.67|145.85|143.85|145.31|143.31|0
1654260760000|2022-06-03 12:52:40|145.85|143.85|146.22|144.22|146.22|144.22|145.85|143.85|0
1654260770000|2022-06-03 12:52:50|146.04|144.04|145.67|143.67|146.04|144.04|145.67|143.67|0
1654260780000|2022-06-03 12:53:00|145.49|143.49|145.67|143.67|145.67|143.67|145.31|143.31|0
1654260790000|2022-06-03 12:53:10|146.04|144.04|145.49|143.49|146.04|144.04|145.49|143.49|0
1654260800000|2022-06-03 12:53:20|144.94|142.94|145.3|143.3|145.3|143.3|144.94|142.94|0
1654260810000|2022-06-03 12:53:30|145.49|143.49|145.49|143.49|145.49|143.49|145.49|143.49|0
1654260820000|2022-06-03 12:53:40|145.12|143.12|145.67|143.67|145.67|143.67|145.12|143.12|0
1654260830000|2022-06-03 12:53:50|145.49|143.49|145.3|143.3|145.49|143.49|145.3|143.3|0
1654260840000|2022-06-03 12:54:00|144.76|142.76|144.03|142.03|144.76|142.76|144.03|142.03|0
1654260850000|2022-06-03 12:54:10|144.21|142.21|144.39|142.39|144.94|142.94|144.21|142.21|0
1654260860000|2022-06-03 12:54:20|144.57|142.57|144.39|142.39|144.76|142.76|144.39|142.39|0
1654260870000|2022-06-03 12:54:30|144.21|142.21|144.03|142.03|144.21|142.21|144.03|142.03|0
1654260880000|2022-06-03 12:54:40|143.85|141.85|144.3|142.3|144.3|142.3|143.85|141.85|0
1654260890000|2022-06-03 12:54:50|144.21|142.21|144.39|142.39|144.39|142.39|144.03|142.03|0
1654260900000|2022-06-03 12:55:00|144.3|142.3|144.21|142.21|144.3|142.3|144.03|142.03|0
1654260910000|2022-06-03 12:55:10|144.57|142.57|144.21|142.21|144.57|142.57|144.21|142.21|0
1654260920000|2022-06-03 12:55:20|144.3|142.3|144.75|142.75|144.75|142.75|144.12|142.12|0
1654260930000|2022-06-03 12:55:30|145.12|143.12|145.12|143.12|145.48|143.48|145.12|143.12|0
1654260940000|2022-06-03 12:55:40|144.75|142.75|144.94|142.94|145.03|143.03|144.75|142.75|0
1654260950000|2022-06-03 12:55:50|145.3|143.3|145.3|143.3|145.48|143.48|145.3|143.3|0
1654260960000|2022-06-03 12:56:00|145.48|143.48|145.76|143.76|145.76|143.76|145.48|143.48|0
1654260970000|2022-06-03 12:56:10|146.21|144.21|146.76|144.76|146.76|144.76|146.21|144.21|0
1654260980000|2022-06-03 12:56:20|146.58|144.58|146.4|144.4|146.58|144.58|146.4|144.4|0
1654260990000|2022-06-03 12:56:30|146.03|144.03|145.3|143.3|146.03|144.03|145.3|143.3|0
1654261000000|2022-06-03 12:56:40|144.93|142.93|144.85|142.85|144.93|142.93|144.85|142.85|0
1654261010000|2022-06-03 12:56:50|144.93|142.93|144.48|142.48|144.93|142.93|144.48|142.48|0
1654261020000|2022-06-03 12:57:00|144.57|142.57|145.58|143.58|145.58|143.58|144.57|142.57|0
1654261030000|2022-06-03 12:57:10|145.66|143.66|146.03|144.03|146.03|144.03|145.66|143.66|0
1654261040000|2022-06-03 12:57:20|146.21|144.21|146.03|144.03|146.21|144.21|145.76|143.76|0
1654261050000|2022-06-03 12:57:30|145.85|143.85|146.03|144.03|146.03|144.03|145.85|143.85|0
1654261060000|2022-06-03 12:57:40|145.21|143.21|145.94|143.94|145.94|143.94|145.21|143.21|0
1654261070000|2022-06-03 12:57:50|146.03|144.03|145.3|143.3|146.03|144.03|145.3|143.3|0
1654261080000|2022-06-03 12:58:00|145.12|143.12|145.85|143.85|145.85|143.85|145.12|143.12|0
1654261090000|2022-06-03 12:58:10|146.03|144.03|146.21|144.21|146.21|144.21|146.03|144.03|0
1654261100000|2022-06-03 12:58:20|146.58|144.58|146.94|144.94|147.68|145.68|146.58|144.58|0
1654261110000|2022-06-03 12:58:30|146.39|144.39|146.76|144.76|146.76|144.76|146.39|144.39|0
1654261120000|2022-06-03 12:58:40|146.86|144.86|146.76|144.76|146.86|144.86|146.76|144.76|0
1654261130000|2022-06-03 12:58:50|146.21|144.21|144.93|142.93|146.21|144.21|144.93|142.93|0
1654261140000|2022-06-03 12:59:00|144.57|142.57|143.66|141.66|144.75|142.75|143.66|141.66|0
1654261150000|2022-06-03 12:59:10|143.84|141.84|143.93|141.93|144.12|142.12|143.66|141.66|0
1654261160000|2022-06-03 12:59:20|143.29|141.29|143.66|141.66|143.66|141.66|143.29|141.29|0
1654261170000|2022-06-03 12:59:30|143.84|141.84|144.38|142.38|144.48|142.48|143.84|141.84|0
1654261180000|2022-06-03 12:59:40|144.57|142.57|144.38|142.38|144.66|142.66|144.38|142.38|0
1654261190000|2022-06-03 12:59:50|144.2|142.2|144.02|142.02|144.2|142.2|144.02|142.02|0
1654261200000|2022-06-03 13:00:00|143.66|141.66|143.66|141.66|143.84|141.84|143.57|141.57|0
1654261210000|2022-06-03 13:00:10|143.84|141.84|143.11|141.11|143.84|141.84|143.11|141.11|0
1654261220000|2022-06-03 13:00:20|143.21|141.21|143.47|141.47|143.66|141.66|143.21|141.21|0
1654261230000|2022-06-03 13:00:30|143.29|141.29|143.57|141.57|143.57|141.57|143.29|141.29|0
1654261240000|2022-06-03 13:00:40|143.29|141.29|142.75|140.75|143.29|141.29|142.75|140.75|0
1654261250000|2022-06-03 13:00:50|142.57|140.57|142.57|140.57|142.57|140.57|142.39|140.39|0
1654261260000|2022-06-03 13:01:00|142.39|140.39|143.11|141.11|143.29|141.29|142.21|140.21|0
1654261270000|2022-06-03 13:01:10|143.65|141.65|144.02|142.02|144.02|142.02|143.65|141.65|0
1654261280000|2022-06-03 13:01:20|143.84|141.84|143.84|141.84|143.84|141.84|143.65|141.65|0
1654261290000|2022-06-03 13:01:30|144.02|142.02|144.2|142.2|144.2|142.2|144.02|142.02|0
1654261300000|2022-06-03 13:01:40|144.38|142.38|143.84|141.84|144.38|142.38|143.84|141.84|0
1654261310000|2022-06-03 13:01:50|143.65|141.65|143.84|141.84|143.84|141.84|143.65|141.65|0
1654261320000|2022-06-03 13:02:00|143.65|141.65|143.84|141.84|143.84|141.84|143.65|141.65|0
1654261330000|2022-06-03 13:02:10|144.02|142.02|144.2|142.2|144.38|142.38|144.02|142.02|0
1654261340000|2022-06-03 13:02:20|144.38|142.38|144.47|142.47|144.56|142.56|144.38|142.38|0
1654261350000|2022-06-03 13:02:30|144.74|142.74|144.74|142.74|144.74|142.74|144.56|142.56|0
1654261360000|2022-06-03 13:02:40|144.93|142.93|144.93|142.93|145.11|143.11|144.93|142.93|0
1654261370000|2022-06-03 13:02:50|144.74|142.74|144.11|142.11|144.74|142.74|144.11|142.11|0
1654261380000|2022-06-03 13:03:00|144.47|142.47|144.38|142.38|144.56|142.56|144.29|142.29|0
1654261390000|2022-06-03 13:03:10|144.2|142.2|144.2|142.2|144.47|142.47|144.2|142.2|0
1654261400000|2022-06-03 13:03:20|144.38|142.38|144.38|142.38|144.38|142.38|144.01|142.01|0
1654261410000|2022-06-03 13:03:30|144.2|142.2|143.83|141.83|144.2|142.2|143.83|141.83|0
1654261420000|2022-06-03 13:03:40|144.01|142.01|143.83|141.83|144.01|142.01|143.65|141.65|0
1654261430000|2022-06-03 13:03:50|143.75|141.75|143.83|141.83|143.83|141.83|143.75|141.75|0
1654261440000|2022-06-03 13:04:00|144.01|142.01|144.2|142.2|144.2|142.2|144.01|142.01|0
1654261450000|2022-06-03 13:04:10|144.01|142.01|144.01|142.01|144.01|142.01|144.01|142.01|0
1654261460000|2022-06-03 13:04:20|143.83|141.83|144.92|142.92|145.11|143.11|143.83|141.83|0
1654261470000|2022-06-03 13:04:30|145.29|143.29|144.65|142.65|145.84|143.84|144.65|142.65|0
1654261480000|2022-06-03 13:04:40|144.84|142.84|145.11|143.11|145.11|143.11|144.56|142.56|0
1654261490000|2022-06-03 13:04:50|144.56|142.56|144.19|142.19|144.56|142.56|144.01|142.01|0
1654261500000|2022-06-03 13:05:00|143.65|141.65|143.65|141.65|144.01|142.01|143.65|141.65|0
1654261510000|2022-06-03 13:05:10|142.74|140.74|142.38|140.38|142.74|140.74|142.38|140.38|0
1654261520000|2022-06-03 13:05:20|142.2|140.2|142.74|140.74|142.74|140.74|142.2|140.2|0
1654261530000|2022-06-03 13:05:30|142.38|140.38|142.56|140.56|142.56|140.56|142.38|140.38|0
1654261540000|2022-06-03 13:05:40|142.2|140.2|142.2|140.2|142.38|140.38|142.2|140.2|0
1654261550000|2022-06-03 13:05:50|142.38|140.38|142.2|140.2|142.38|140.38|142.2|140.2|0
1654261560000|2022-06-03 13:06:00|142.38|140.38|142.38|140.38|142.38|140.38|142.2|140.2|0
1654261570000|2022-06-03 13:06:10|142.2|140.2|142.2|140.2|142.2|140.2|142.02|140.02|0
1654261580000|2022-06-03 13:06:20|142.38|140.38|142.38|140.38|142.38|140.38|142.02|140.02|0
1654261590000|2022-06-03 13:06:30|142.47|140.47|142.38|140.38|142.47|140.47|142.38|140.38|0
1654261600000|2022-06-03 13:06:40|142.56|140.56|142.02|140.02|142.56|140.56|142.02|140.02|0
1654261610000|2022-06-03 13:06:50|141.84|139.84|142.2|140.2|142.2|140.2|141.84|139.84|0
1654261620000|2022-06-03 13:07:00|142.02|140.02|142.02|140.02|142.38|140.38|142.02|140.02|0
1654261630000|2022-06-03 13:07:10|142.2|140.2|142.2|140.2|142.2|140.2|142.02|140.02|0
1654261640000|2022-06-03 13:07:20|142.74|140.74|142.2|140.2|142.74|140.74|142.2|140.2|0
1654261650000|2022-06-03 13:07:30|142.38|140.38|142.65|140.65|142.65|140.65|142.38|140.38|0
1654261660000|2022-06-03 13:07:40|142.56|140.56|142.38|140.38|142.56|140.56|142.38|140.38|0
1654261670000|2022-06-03 13:07:50|142.29|140.29|142.38|140.38|142.38|140.38|142.29|140.29|0
1654261680000|2022-06-03 13:08:00|142.29|140.29|142.74|140.74|142.74|140.74|142.29|140.29|0
1654261690000|2022-06-03 13:08:10|142.92|140.92|143.19|141.19|143.28|141.28|142.92|140.92|0
1654261700000|2022-06-03 13:08:20|143.64|141.64|143.83|141.83|143.83|141.83|143.64|141.64|0
1654261710000|2022-06-03 13:08:30|143.64|141.64|144.01|142.01|144.01|142.01|143.56|141.56|0
1654261720000|2022-06-03 13:08:40|144.19|142.19|143.83|141.83|144.19|142.19|143.74|141.74|0
1654261730000|2022-06-03 13:08:50|144.01|142.01|143.82|141.82|144.01|142.01|143.82|141.82|0
1654261740000|2022-06-03 13:09:00|144.01|142.01|144.55|142.55|144.55|142.55|144.01|142.01|0
1654261750000|2022-06-03 13:09:10|144.73|142.73|144.92|142.92|144.92|142.92|144.73|142.73|0
1654261760000|2022-06-03 13:09:20|145.01|143.01|144.55|142.55|145.1|143.1|144.55|142.55|0
1654261770000|2022-06-03 13:09:30|144.37|142.37|144.92|142.92|144.92|142.92|144.37|142.37|0
1654261780000|2022-06-03 13:09:40|144.83|142.83|144.73|142.73|144.83|142.83|144.55|142.55|0
1654261790000|2022-06-03 13:09:50|144.55|142.55|144.92|142.92|144.92|142.92|144.55|142.55|0
1654261800000|2022-06-03 13:10:00|145.28|143.28|146.19|144.19|146.19|144.19|145.28|143.28|0
1654261810000|2022-06-03 13:10:10|146.01|144.01|146.01|144.01|146.38|144.38|146.01|144.01|0
1654261820000|2022-06-03 13:10:20|145.65|143.65|145.28|143.28|145.65|143.65|145.1|143.1|0
1654261830000|2022-06-03 13:10:30|145.01|143.01|145.1|143.1|145.1|143.1|144.91|142.91|0
1654261840000|2022-06-03 13:10:40|145.28|143.28|145.1|143.1|145.28|143.28|145.1|143.1|0
1654261850000|2022-06-03 13:10:50|144.91|142.91|145.1|143.1|145.1|143.1|144.73|142.73|0
1654261860000|2022-06-03 13:11:00|145.28|143.28|145.46|143.46|145.46|143.46|145.28|143.28|0
1654261870000|2022-06-03 13:11:10|145.64|143.64|145.64|143.64|145.83|143.83|145.46|143.46|0
1654261880000|2022-06-03 13:11:20|145.83|143.83|146.19|144.19|146.19|144.19|145.83|143.83|0
1654261890000|2022-06-03 13:11:30|146.56|144.56|146.65|144.65|146.74|144.74|146.56|144.56|0
1654261900000|2022-06-03 13:11:40|147.2|145.2|146.74|144.74|147.2|145.2|146.74|144.74|0
1654261910000|2022-06-03 13:11:50|146.93|144.93|146.84|144.84|147.11|145.11|146.84|144.84|0
1654261920000|2022-06-03 13:12:00|146.74|144.74|147.11|145.11|147.11|145.11|146.74|144.74|0
1654261930000|2022-06-03 13:12:10|146.92|144.92|146.92|144.92|146.92|144.92|146.74|144.74|0
1654261940000|2022-06-03 13:12:20|147.02|145.02|146.92|144.92|147.11|145.11|146.92|144.92|0
1654261950000|2022-06-03 13:12:30|147.11|145.11|146.74|144.74|147.11|145.11|146.74|144.74|0
1654261960000|2022-06-03 13:12:40|146.56|144.56|146.19|144.19|146.56|144.56|146.19|144.19|0
1654261970000|2022-06-03 13:12:50|145.64|143.64|145.46|143.46|145.64|143.64|145.09|143.09|0
1654261980000|2022-06-03 13:13:00|145.64|143.64|144.64|142.64|145.64|143.64|144.64|142.64|0
1654261990000|2022-06-03 13:13:10|144.73|142.73|145.09|143.09|145.09|143.09|144.46|142.46|0
1654262000000|2022-06-03 13:13:20|144.73|142.73|145.28|143.28|145.28|143.28|144.73|142.73|0
1654262010000|2022-06-03 13:13:30|145.46|143.46|145.19|143.19|145.46|143.46|144.91|142.91|0
1654262020000|2022-06-03 13:13:40|145.27|143.27|146.01|144.01|146.01|144.01|145.27|143.27|0
1654262030000|2022-06-03 13:13:50|145.82|143.82|146.01|144.01|146.01|144.01|145.82|143.82|0
1654262040000|2022-06-03 13:14:00|145.92|143.92|146.19|144.19|146.19|144.19|145.92|143.92|0
1654262050000|2022-06-03 13:14:10|146.28|144.28|146.37|144.37|146.37|144.37|146.28|144.28|0
1654262060000|2022-06-03 13:14:20|146.19|144.19|145.64|143.64|146.19|144.19|145.64|143.64|0
1654262070000|2022-06-03 13:14:30|146.55|144.55|146.74|144.74|146.74|144.74|146.37|144.37|0
1654262080000|2022-06-03 13:14:40|146|144|145.64|143.64|146|144|145.64|143.64|0
1654262090000|2022-06-03 13:14:50|145.82|143.82|145.82|143.82|145.82|143.82|145.82|143.82|0
1654262100000|2022-06-03 13:15:00|146|144|145.82|143.82|146.19|144.19|145.82|143.82|0
1654262110000|2022-06-03 13:15:10|146|144|146.1|144.1|146.19|144.19|146|144|0
1654262120000|2022-06-03 13:15:20|146.28|144.28|146.47|144.47|146.47|144.47|146.28|144.28|0
1654262130000|2022-06-03 13:15:30|146.37|144.37|146.92|144.92|146.92|144.92|146.37|144.37|0
1654262140000|2022-06-03 13:15:40|147.1|145.1|146.55|144.55|147.1|145.1|146.55|144.55|0
1654262150000|2022-06-03 13:15:50|147.1|145.1|146.55|144.55|147.1|145.1|146.55|144.55|0
1654262160000|2022-06-03 13:16:00|146.65|144.65|146.37|144.37|146.74|144.74|146.37|144.37|0
1654262170000|2022-06-03 13:16:10|146|144|145.64|143.64|146|144|145.45|143.45|0
1654262180000|2022-06-03 13:16:20|145.55|143.55|145.09|143.09|145.55|143.55|145.09|143.09|0
1654262190000|2022-06-03 13:16:30|145.27|143.27|145.09|143.09|145.45|143.45|145.09|143.09|0
1654262200000|2022-06-03 13:16:40|144.91|142.91|145.18|143.18|145.18|143.18|144.91|142.91|0
1654262210000|2022-06-03 13:16:50|145.27|143.27|145.64|143.64|145.64|143.64|145.27|143.27|0
1654262220000|2022-06-03 13:17:00|145.82|143.82|146.18|144.18|146.18|144.18|145.82|143.82|0
1654262230000|2022-06-03 13:17:10|145.82|143.82|145.82|143.82|145.82|143.82|145.82|143.82|0
1654262240000|2022-06-03 13:17:20|145.09|143.09|145.09|143.09|145.18|143.18|145.09|143.09|0
1654262250000|2022-06-03 13:17:30|145.63|143.63|145.27|143.27|145.63|143.63|145.27|143.27|0
1654262260000|2022-06-03 13:17:40|145.36|143.36|145.18|143.18|145.36|143.36|145.18|143.18|0
1654262270000|2022-06-03 13:17:50|145.27|143.27|145.18|143.18|145.27|143.27|145.09|143.09|0
1654262280000|2022-06-03 13:18:00|145.09|143.09|145.09|143.09|145.09|143.09|144.9|142.9|0
1654262290000|2022-06-03 13:18:10|145|143|144.9|142.9|145.09|143.09|144.9|142.9|0
1654262300000|2022-06-03 13:18:20|145.09|143.09|144.9|142.9|145.27|143.27|144.9|142.9|0
1654262310000|2022-06-03 13:18:30|145.09|143.09|144.82|142.82|145.09|143.09|144.82|142.82|0
1654262320000|2022-06-03 13:18:40|145.08|143.08|144.9|142.9|145.08|143.08|144.9|142.9|0
1654262330000|2022-06-03 13:18:50|145|143|144.81|142.81|145.08|143.08|144.81|142.81|0
1654262340000|2022-06-03 13:19:00|144.9|142.9|145|143|145.08|143.08|144.9|142.9|0
1654262350000|2022-06-03 13:19:10|144.9|142.9|144.9|142.9|145.27|143.27|144.9|142.9|0
1654262370000|2022-06-03 13:19:30|144.81|142.81|144.9|142.9|144.9|142.9|144.81|142.81|0
1654262390000|2022-06-03 13:19:50|145.08|143.08|144.9|142.9|145.08|143.08|144.9|142.9|0
1654262400000|2022-06-03 13:20:00|145.08|143.08|145.45|143.45|145.45|143.45|145.08|143.08|0
1654262410000|2022-06-03 13:20:10|145.63|143.63|145.63|143.63|145.63|143.63|145.63|143.63|0
1654262420000|2022-06-03 13:20:20|145.81|143.81|145.45|143.45|145.81|143.81|145.26|143.26|0
1654262430000|2022-06-03 13:20:30|145.63|143.63|145.81|143.81|145.81|143.81|145.63|143.63|0
1654262440000|2022-06-03 13:20:40|146|144|146.09|144.09|146.36|144.36|146|144|0
1654262450000|2022-06-03 13:20:50|146|144|146.54|144.54|146.54|144.54|146|144|0
1654262460000|2022-06-03 13:21:00|146.91|144.91|147.28|145.28|147.28|145.28|146.91|144.91|0
1654262470000|2022-06-03 13:21:10|147.65|145.65|147.46|145.46|148.02|146.02|147.46|145.46|0
1654262480000|2022-06-03 13:21:20|147.65|145.65|147.09|145.09|147.65|145.65|147.09|145.09|0
1654262490000|2022-06-03 13:21:30|146.91|144.91|146.27|144.27|146.91|144.91|146.18|144.18|0
1654262500000|2022-06-03 13:21:40|146.18|144.18|145.45|143.45|146.18|144.18|145.45|143.45|0
1654262510000|2022-06-03 13:21:50|145.54|143.54|145.81|143.81|145.81|143.81|145.54|143.54|0
1654262520000|2022-06-03 13:22:00|145.63|143.63|145.45|143.45|145.81|143.81|145.45|143.45|0
1654262530000|2022-06-03 13:22:10|145.99|143.99|146.36|144.36|146.36|144.36|145.99|143.99|0
1654262540000|2022-06-03 13:22:20|146.54|144.54|146.73|144.73|147.09|145.09|146.54|144.54|0
1654262550000|2022-06-03 13:22:30|146.82|144.82|147.01|145.01|147.09|145.09|146.82|144.82|0
1654262560000|2022-06-03 13:22:40|146.91|144.91|146.73|144.73|146.91|144.91|146.54|144.54|0
1654262570000|2022-06-03 13:22:50|146.82|144.82|146.82|144.82|146.91|144.91|146.73|144.73|0
1654262580000|2022-06-03 13:23:00|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1654262590000|2022-06-03 13:23:10|147|145|147.37|145.37|147.37|145.37|147|145|0
1654262600000|2022-06-03 13:23:20|147.28|145.28|148.01|146.01|148.01|146.01|147.28|145.28|0
1654262610000|2022-06-03 13:23:30|147.83|145.83|147.83|145.83|147.83|145.83|147.64|145.64|0
1654262620000|2022-06-03 13:23:40|147.64|145.64|147.28|145.28|147.64|145.64|147.28|145.28|0
1654262630000|2022-06-03 13:23:50|147.46|145.46|147.09|145.09|147.46|145.46|147.09|145.09|0
1654262640000|2022-06-03 13:24:00|147.27|145.27|147.46|145.46|147.46|145.46|147.09|145.09|0
1654262650000|2022-06-03 13:24:10|147.27|145.27|147.27|145.27|147.37|145.37|147.27|145.27|0
1654262660000|2022-06-03 13:24:20|146.91|144.91|146.72|144.72|146.91|144.91|146.72|144.72|0
1654262670000|2022-06-03 13:24:30|146.91|144.91|147.27|145.27|147.27|145.27|146.91|144.91|0
1654262680000|2022-06-03 13:24:40|147.46|145.46|147.27|145.27|147.46|145.46|147.19|145.19|0
1654262690000|2022-06-03 13:24:50|147.46|145.46|147.09|145.09|147.46|145.46|147.09|145.09|0
1654262700000|2022-06-03 13:25:00|147|145|147.09|145.09|147.19|145.19|147|145|0
1654262710000|2022-06-03 13:25:10|147.19|145.19|147.46|145.46|147.55|145.55|147.19|145.19|0
1654262720000|2022-06-03 13:25:20|147.64|145.64|148.01|146.01|148.01|146.01|147.64|145.64|0
1654262730000|2022-06-03 13:25:30|147.82|145.82|148.19|146.19|148.19|146.19|147.82|145.82|0
1654262740000|2022-06-03 13:25:40|148.75|146.75|149.21|147.21|149.21|147.21|148.75|146.75|0
1654262750000|2022-06-03 13:25:50|149.49|147.49|149.4|147.4|149.67|147.67|149.3|147.3|0
1654262760000|2022-06-03 13:26:00|149.49|147.49|149.58|147.58|149.58|147.58|149.49|147.49|0
1654262770000|2022-06-03 13:26:10|149.67|147.67|149.86|147.86|149.86|147.86|149.49|147.49|0
1654262780000|2022-06-03 13:26:20|149.67|147.67|149.49|147.49|149.67|147.67|149.49|147.49|0
1654262790000|2022-06-03 13:26:30|149.67|147.67|149.67|147.67|149.86|147.86|149.67|147.67|0
1654262800000|2022-06-03 13:26:40|149.49|147.49|149.49|147.49|149.49|147.49|149.49|147.49|0
1654262810000|2022-06-03 13:26:50|149.12|147.12|148.75|146.75|149.12|147.12|148.75|146.75|0
1654262820000|2022-06-03 13:27:00|148.93|146.93|148.56|146.56|148.93|146.93|148.56|146.56|0
1654262830000|2022-06-03 13:27:10|148.47|146.47|149.67|147.67|149.67|147.67|148.47|146.47|0
1654262840000|2022-06-03 13:27:20|149.86|147.86|149.86|147.86|149.86|147.86|149.67|147.67|0
1654262850000|2022-06-03 13:27:30|149.48|147.48|149.21|147.21|149.48|147.48|149.21|147.21|0
1654262860000|2022-06-03 13:27:40|149.67|147.67|149.48|147.48|149.85|147.85|149.48|147.48|0
1654262870000|2022-06-03 13:27:50|149.85|147.85|150.6|148.6|150.6|148.6|149.85|147.85|0
1654262880000|2022-06-03 13:28:00|150.78|148.78|149.85|147.85|150.78|148.78|149.85|147.85|0
1654262890000|2022-06-03 13:28:10|150.04|148.04|149.67|147.67|150.04|148.04|149.67|147.67|0
1654262900000|2022-06-03 13:28:20|149.48|147.48|150.22|148.22|150.22|148.22|149.48|147.48|0
1654262910000|2022-06-03 13:28:30|150.78|148.78|151.15|149.15|151.15|149.15|150.78|148.78|0
1654262920000|2022-06-03 13:28:40|150.97|148.97|150.97|148.97|151.15|149.15|150.97|148.97|0
1654262930000|2022-06-03 13:28:50|151.15|149.15|150.97|148.97|151.15|149.15|150.97|148.97|0
1654262940000|2022-06-03 13:29:00|151.15|149.15|150.78|148.78|151.15|149.15|150.78|148.78|0
1654262960000|2022-06-03 13:29:20|150.69|148.69|150.97|148.97|150.97|148.97|150.69|148.69|0
1654262970000|2022-06-03 13:29:30|150.69|148.69|150.69|148.69|150.78|148.78|150.69|148.69|0
1654262980000|2022-06-03 13:29:40|150.51|148.51|150.22|148.22|150.78|148.78|150.22|148.22|0
1654262990000|2022-06-03 13:29:50|150.41|148.41|151.71|149.71|151.71|149.71|150.41|148.41|0
1654263000000|2022-06-03 13:30:00|152.27|150.27|152.08|150.08|152.27|150.27|152.08|150.08|0
1654263010000|2022-06-03 13:30:10|151.9|149.9|151.15|149.15|152.27|150.27|151.15|149.15|0
1654263020000|2022-06-03 13:30:20|152.08|150.08|151.71|149.71|152.08|150.08|151.71|149.71|0
1654263030000|2022-06-03 13:30:30|152.08|150.08|152.64|150.64|153.58|151.58|152.08|150.08|0
1654263040000|2022-06-03 13:30:40|153.21|151.21|153.39|151.39|153.58|151.58|153.21|151.21|0
1654263050000|2022-06-03 13:30:50|153.96|151.96|151.71|149.71|154.15|152.15|151.71|149.71|0
1654263060000|2022-06-03 13:31:00|152.27|150.27|151.34|149.34|152.46|150.46|151.34|149.34|0
1654263070000|2022-06-03 13:31:10|151.9|149.9|149.11|147.11|151.9|149.9|148.37|146.37|0
1654263080000|2022-06-03 13:31:20|148.74|146.74|148|146|148.74|146.74|148|146|0
1654263090000|2022-06-03 13:31:30|147.45|145.45|148.37|146.37|148.37|146.37|147.45|145.45|0
1654263100000|2022-06-03 13:31:40|147.54|145.54|146.9|144.9|147.82|145.82|146.9|144.9|0
1654263110000|2022-06-03 13:31:50|146.71|144.71|145.41|143.41|146.99|144.99|145.41|143.41|0
1654263120000|2022-06-03 13:32:00|146.14|144.14|145.05|143.05|146.14|144.14|145.05|143.05|0
1654263130000|2022-06-03 13:32:10|145.33|143.33|144.32|142.32|145.33|143.33|144.32|142.32|0
1654263140000|2022-06-03 13:32:20|143.6|141.6|143.96|141.96|143.96|141.96|143.6|141.6|0
1654263150000|2022-06-03 13:32:30|143.78|141.78|143.96|141.96|143.96|141.96|143.78|141.78|0
1654263160000|2022-06-03 13:32:40|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1654263170000|2022-06-03 13:32:50|144.78|142.78|144.14|142.14|144.78|142.78|144.14|142.14|0
1654263180000|2022-06-03 13:33:00|144.32|142.32|144.32|142.32|144.68|142.68|144.32|142.32|0
1654263190000|2022-06-03 13:33:10|144.14|142.14|141.97|139.97|144.14|142.14|141.97|139.97|0
1654263200000|2022-06-03 13:33:20|142.33|140.33|141.07|139.07|142.33|140.33|141.07|139.07|0
1654263210000|2022-06-03 13:33:30|141.79|139.79|141.61|139.61|141.79|139.79|141.25|139.25|0
1654263220000|2022-06-03 13:33:40|141.43|139.43|142.15|140.15|142.69|140.69|141.43|139.43|0
1654263230000|2022-06-03 13:33:50|142.33|140.33|142.33|140.33|142.33|140.33|141.97|139.97|0
1654263240000|2022-06-03 13:34:00|142.69|140.69|142.36|140.36|143.18|141.18|142.36|140.36|0
1654263250000|2022-06-03 13:34:10|141.65|139.65|142|140|142.9|140.9|141.65|139.65|0
1654263260000|2022-06-03 13:34:20|142.81|140.81|144.18|142.18|144.18|142.18|142.81|140.81|0
1654263270000|2022-06-03 13:34:30|143.99|141.99|142.99|140.99|143.99|141.99|142.99|140.99|0
1654263280000|2022-06-03 13:34:40|142.09|140.09|142.63|140.63|143.17|141.17|142.09|140.09|0
1654263290000|2022-06-03 13:34:50|142.27|140.27|142.63|140.63|142.81|140.81|142.27|140.27|0
1654263300000|2022-06-03 13:35:00|142.99|140.99|144.17|142.17|144.17|142.17|142.99|140.99|0
1654263310000|2022-06-03 13:35:10|144.08|142.08|144.44|142.44|144.44|142.44|143.72|141.72|0
1654263320000|2022-06-03 13:35:20|143.53|141.53|142.08|140.08|143.53|141.53|142.08|140.08|0
1654263330000|2022-06-03 13:35:30|143.53|141.53|144.26|142.26|144.26|142.26|143.53|141.53|0
1654263340000|2022-06-03 13:35:40|144.08|142.08|144.99|142.99|144.99|142.99|144.08|142.08|0
1654263350000|2022-06-03 13:35:50|144.26|142.26|146.82|144.82|146.82|144.82|144.26|142.26|0
1654263360000|2022-06-03 13:36:00|145.9|143.9|146.64|144.64|146.82|144.82|145.9|143.9|0
1654263370000|2022-06-03 13:36:10|147.19|145.19|149.59|147.59|149.59|147.59|147.19|145.19|0
1654263380000|2022-06-03 13:36:20|149.96|147.96|150.33|148.33|150.33|148.33|149.96|147.96|0
1654263390000|2022-06-03 13:36:30|149.96|147.96|149.03|147.03|149.96|147.96|148.29|146.29|0
1654263400000|2022-06-03 13:36:40|149.4|147.4|149.4|147.4|149.77|147.77|149.4|147.4|0
1654263410000|2022-06-03 13:36:50|149.31|147.31|150.7|148.7|150.7|148.7|149.22|147.22|0
1654263420000|2022-06-03 13:37:00|151.07|149.07|152.94|150.94|152.94|150.94|151.07|149.07|0
1654263430000|2022-06-03 13:37:10|152.57|150.57|152.38|150.38|152.57|150.57|151.63|149.63|0
1654263440000|2022-06-03 13:37:20|152.94|150.94|152.94|150.94|152.94|150.94|152.48|150.48|0
1654263450000|2022-06-03 13:37:30|153.13|151.13|152.25|150.25|153.13|151.13|152.19|150.19|0
1654263460000|2022-06-03 13:37:40|151.99|149.99|150.32|148.32|151.99|149.99|150.32|148.32|0
1654263470000|2022-06-03 13:37:50|149.57|147.57|149.86|147.86|150.5|148.5|149.57|147.57|0
1654263480000|2022-06-03 13:38:00|150.32|148.32|150.32|148.32|151.06|149.06|150.32|148.32|0
1654263490000|2022-06-03 13:38:10|150.13|148.13|150.13|148.13|150.13|148.13|149.76|147.76|0
1654263500000|2022-06-03 13:38:20|149.57|147.57|148.93|146.93|149.57|147.57|148.93|146.93|0
1654263510000|2022-06-03 13:38:30|149.2|147.2|147.91|145.91|149.2|147.2|147.73|145.73|0
1654263520000|2022-06-03 13:38:40|147.18|145.18|147.54|145.54|147.54|145.54|146.72|144.72|0
1654263530000|2022-06-03 13:38:50|147.91|145.91|148.28|146.28|148.65|146.65|147.91|145.91|0
1654263540000|2022-06-03 13:39:00|147.91|145.91|147.36|145.36|148.28|146.28|147.36|145.36|0
1654263550000|2022-06-03 13:39:10|147.54|145.54|148.09|146.09|148.46|146.46|147.54|145.54|0
1654263560000|2022-06-03 13:39:20|147.36|145.36|148.09|146.09|148.09|146.09|147.36|145.36|0
1654263570000|2022-06-03 13:39:30|147.91|145.91|147.91|145.91|148.28|146.28|147.91|145.91|0
1654263580000|2022-06-03 13:39:40|147.54|145.54|148.93|146.93|148.93|146.93|147.54|145.54|0
1654263590000|2022-06-03 13:39:50|149.2|147.2|147.91|145.91|149.2|147.2|147.91|145.91|0
1654263600000|2022-06-03 13:40:00|147.54|145.54|145.16|143.16|147.54|145.54|145.16|143.16|0
1654263610000|2022-06-03 13:40:10|145.53|143.53|145.53|143.53|146.07|144.07|145.53|143.53|0
1654263620000|2022-06-03 13:40:20|145.34|143.34|145.34|143.34|145.34|143.34|145.34|143.34|0
1654263630000|2022-06-03 13:40:30|145.25|143.25|146.81|144.81|146.81|144.81|145.25|143.25|0
1654263640000|2022-06-03 13:40:40|146.26|144.26|146.72|144.72|146.72|144.72|146.07|144.07|0
1654263650000|2022-06-03 13:40:50|146.62|144.62|147.17|145.17|147.17|145.17|146.62|144.62|0
1654263660000|2022-06-03 13:41:00|147.54|145.54|148.28|146.28|148.28|146.28|147.54|145.54|0
1654263670000|2022-06-03 13:41:10|148.65|146.65|148.65|146.65|148.74|146.74|148.56|146.56|0
1654263680000|2022-06-03 13:41:20|148.83|146.83|148.83|146.83|149.2|147.2|148.83|146.83|0
1654263690000|2022-06-03 13:41:30|148.56|146.56|149.94|147.94|149.94|147.94|148.56|146.56|0
1654263700000|2022-06-03 13:41:40|149.57|147.57|149.57|147.57|149.66|147.66|149.57|147.57|0
1654263710000|2022-06-03 13:41:50|149.48|147.48|150.22|148.22|150.22|148.22|149.48|147.48|0
1654263720000|2022-06-03 13:42:00|150.12|148.12|150.31|148.31|151.05|149.05|150.12|148.12|0
1654263730000|2022-06-03 13:42:10|149.38|147.38|149.75|147.75|149.75|147.75|148.83|146.83|0
1654263740000|2022-06-03 13:42:20|150.68|148.68|153.67|151.67|153.67|151.67|150.68|148.68|0
1654263750000|2022-06-03 13:42:30|153.48|151.48|153.29|151.29|154.04|152.04|153.29|151.29|0
1654263760000|2022-06-03 13:42:40|152.27|150.27|153.11|151.11|153.11|151.11|152.17|150.17|0
1654263770000|2022-06-03 13:42:50|153.48|151.48|152.54|150.54|153.48|151.48|152.54|150.54|0
1654263780000|2022-06-03 13:43:00|153.2|151.2|152.17|150.17|153.2|151.2|151.98|149.98|0
1654263790000|2022-06-03 13:43:10|151.61|149.61|151.98|149.98|152.17|150.17|151.61|149.61|0
1654263800000|2022-06-03 13:43:20|151.8|149.8|151.61|149.61|151.8|149.8|151.61|149.61|0
1654263810000|2022-06-03 13:43:30|151.8|149.8|153.29|151.29|153.29|151.29|151.8|149.8|0
1654263820000|2022-06-03 13:43:40|152.92|150.92|153.1|151.1|153.48|151.48|152.92|150.92|0
1654263830000|2022-06-03 13:43:50|153.01|151.01|151.61|149.61|153.01|151.01|151.52|149.52|0
1654263840000|2022-06-03 13:44:00|150.49|148.49|150.68|148.68|151.24|149.24|150.49|148.49|0
1654263850000|2022-06-03 13:44:10|150.12|148.12|150.68|148.68|150.86|148.86|150.12|148.12|0
1654263860000|2022-06-03 13:44:20|150.77|148.77|151.79|149.79|151.79|149.79|150.77|148.77|0
1654263870000|2022-06-03 13:44:30|151.89|149.89|152.54|150.54|152.54|150.54|151.61|149.61|0
1654263880000|2022-06-03 13:44:40|152.45|150.45|154.42|152.42|154.42|152.42|152.45|150.45|0
1654263890000|2022-06-03 13:44:50|155.73|153.73|157.35|155.35|157.35|155.35|155.73|153.73|0
1654263900000|2022-06-03 13:45:00|158.11|156.11|156.97|154.97|158.39|156.39|156.78|154.78|0
1654263910000|2022-06-03 13:45:10|156.49|154.49|158.01|156.01|158.01|156.01|156.49|154.49|0
1654263920000|2022-06-03 13:45:20|157.73|155.73|158.49|156.49|158.49|156.49|157.73|155.73|0
1654263930000|2022-06-03 13:45:30|159.15|157.15|159.34|157.34|159.34|157.34|159.15|157.15|0
1654263940000|2022-06-03 13:45:40|158.96|156.96|158.58|156.58|158.96|156.96|158.01|156.01|0
1654263950000|2022-06-03 13:45:50|158.96|156.96|158.58|156.58|159.15|157.15|158.01|156.01|0
1654263960000|2022-06-03 13:46:00|159.34|157.34|158.96|156.96|159.34|157.34|158.96|156.96|0
1654263970000|2022-06-03 13:46:10|158.01|156.01|158.01|156.01|158.01|156.01|157.44|155.44|0
1654263980000|2022-06-03 13:46:20|157.35|155.35|158.49|156.49|158.49|156.49|157.35|155.35|0
1654263990000|2022-06-03 13:46:30|158.2|156.2|158.77|156.77|158.77|156.77|158.2|156.2|0
1654264000000|2022-06-03 13:46:40|158.49|156.49|158.2|156.2|158.49|156.49|158.01|156.01|0
1654264010000|2022-06-03 13:46:50|158.29|156.29|158.58|156.58|158.58|156.58|158.29|156.29|0
1654264020000|2022-06-03 13:47:00|158.68|156.68|157.82|155.82|158.68|156.68|157.25|155.25|0
1654264030000|2022-06-03 13:47:10|156.87|154.87|156.68|154.68|156.87|154.87|156.11|154.11|0
1654264040000|2022-06-03 13:47:20|157.06|155.06|158.58|156.58|158.58|156.58|157.06|155.06|0
1654264050000|2022-06-03 13:47:30|158.39|156.39|158.77|156.77|158.77|156.77|158.39|156.39|0
1654264060000|2022-06-03 13:47:40|158.58|156.58|157.81|155.81|158.58|156.58|157.43|155.43|0
1654264070000|2022-06-03 13:47:50|158.77|156.77|158.19|156.19|158.86|156.86|157.43|155.43|0
1654264080000|2022-06-03 13:48:00|158.58|156.58|158.57|156.57|158.58|156.58|158.19|156.19|0
1654264090000|2022-06-03 13:48:10|158.19|156.19|156.86|154.86|158.19|156.19|156.86|154.86|0
1654264100000|2022-06-03 13:48:20|156.49|154.49|156.86|154.86|156.86|154.86|156.3|154.3|0
1654264110000|2022-06-03 13:48:30|157.53|155.53|155.92|153.92|157.53|155.53|155.92|153.92|0
1654264120000|2022-06-03 13:48:40|156.11|154.11|156.21|154.21|157.05|155.05|156.11|154.11|0
1654264130000|2022-06-03 13:48:50|156.3|154.3|155.73|153.73|156.3|154.3|155.73|153.73|0
1654264140000|2022-06-03 13:49:00|154.41|152.41|154.22|152.22|154.79|152.79|154.22|152.22|0
1654264150000|2022-06-03 13:49:10|154.03|152.03|152.63|150.63|154.03|152.03|152.26|150.26|0
1654264160000|2022-06-03 13:49:20|152.53|150.53|154.03|152.03|154.03|152.03|152.53|150.53|0
1654264170000|2022-06-03 13:49:30|153.85|151.85|153.28|151.28|153.85|151.85|153.28|151.28|0
1654264180000|2022-06-03 13:49:40|153.47|151.47|153.85|151.85|153.85|151.85|153.1|151.1|0
1654264190000|2022-06-03 13:49:50|154.22|152.22|154.51|152.51|154.79|152.79|154.22|152.22|0
1654264200000|2022-06-03 13:50:00|153.47|151.47|154.32|152.32|154.32|152.32|153.47|151.47|0
1654264210000|2022-06-03 13:50:10|155.54|153.54|155.16|153.16|156.48|154.48|155.16|153.16|0
1654264220000|2022-06-03 13:50:20|155.35|153.35|154.97|152.97|155.54|153.54|154.97|152.97|0
1654264230000|2022-06-03 13:50:30|155.92|153.92|156.67|154.67|156.67|154.67|155.92|153.92|0
1654264240000|2022-06-03 13:50:40|156.29|154.29|156.29|154.29|156.29|154.29|155.54|153.54|0
1654264250000|2022-06-03 13:50:50|156.1|154.1|155.92|153.92|156.67|154.67|155.92|153.92|0
1654264260000|2022-06-03 13:51:00|156.2|154.2|156.67|154.67|156.67|154.67|156.2|154.2|0
1654264270000|2022-06-03 13:51:10|156.48|154.48|156.77|154.77|156.77|154.77|155.73|153.73|0
1654264280000|2022-06-03 13:51:20|156.58|154.58|156.48|154.48|156.86|154.86|156.48|154.48|0
1654264290000|2022-06-03 13:51:30|156.29|154.29|156.48|154.48|156.48|154.48|155.54|153.54|0
1654264300000|2022-06-03 13:51:40|156.67|154.67|156.67|154.67|157.24|155.24|156.67|154.67|0
1654264310000|2022-06-03 13:51:50|157.05|155.05|156.67|154.67|157.62|155.62|156.67|154.67|0
1654264320000|2022-06-03 13:52:00|156.1|154.1|155.35|153.35|156.1|154.1|154.88|152.88|0
1654264330000|2022-06-03 13:52:10|155.91|153.91|156.86|154.86|156.86|154.86|155.91|153.91|0
1654264340000|2022-06-03 13:52:20|156.58|154.58|156.96|154.96|156.96|154.96|156.1|154.1|0
1654264350000|2022-06-03 13:52:30|156.86|154.86|157.24|155.24|157.81|155.81|156.86|154.86|0
1654264360000|2022-06-03 13:52:40|158|156|157.81|155.81|158|156|157.62|155.62|0
1654264370000|2022-06-03 13:52:50|157.62|155.62|157.05|155.05|157.62|155.62|157.05|155.05|0
1654264380000|2022-06-03 13:53:00|156.58|154.58|155.16|153.16|156.67|154.67|155.16|153.16|0
1654264390000|2022-06-03 13:53:10|154.97|152.97|154.88|152.88|155.26|153.26|154.88|152.88|0
1654264400000|2022-06-03 13:53:20|154.4|152.4|153.09|151.09|154.4|152.4|152.9|150.9|0
1654264410000|2022-06-03 13:53:30|154.03|152.03|153.56|151.56|154.03|152.03|153.56|151.56|0
1654264420000|2022-06-03 13:53:40|153.09|151.09|152.72|150.72|153.19|151.19|152.72|150.72|0
1654264430000|2022-06-03 13:53:50|151.51|149.51|151.59|149.59|152.25|150.25|151.51|149.51|0
1654264440000|2022-06-03 13:54:00|151.22|149.22|152.9|150.9|152.9|150.9|151.22|149.22|0
1654264450000|2022-06-03 13:54:10|153|151|153.65|151.65|153.65|151.65|152.81|150.81|0
1654264460000|2022-06-03 13:54:20|153.84|151.84|152.25|150.25|153.84|151.84|152.25|150.25|0
1654264470000|2022-06-03 13:54:30|152.9|150.9|151.41|149.41|152.9|150.9|151.41|149.41|0
1654264480000|2022-06-03 13:54:40|151.69|149.69|152.53|150.53|152.53|150.53|151.69|149.69|0
1654264490000|2022-06-03 13:54:50|153.09|151.09|153.84|151.84|153.84|151.84|153.09|151.09|0
1654264500000|2022-06-03 13:55:00|153.28|151.28|152.15|150.15|153.28|151.28|152.15|150.15|0
1654264510000|2022-06-03 13:55:10|151.97|149.97|151.22|149.22|151.97|149.97|151.03|149.03|0
1654264520000|2022-06-03 13:55:20|151.59|149.59|151.22|149.22|151.59|149.59|151.22|149.22|0
1654264530000|2022-06-03 13:55:30|150.85|148.85|150.1|148.1|150.85|148.85|150.1|148.1|0
1654264540000|2022-06-03 13:55:40|149.55|147.55|148.62|146.62|149.55|147.55|148.62|146.62|0
1654264550000|2022-06-03 13:55:50|148.9|146.9|149.18|147.18|149.18|147.18|148.81|146.81|0
1654264560000|2022-06-03 13:56:00|148.81|146.81|148.9|146.9|149.73|147.73|148.81|146.81|0
1654264570000|2022-06-03 13:56:10|148.62|146.62|148.35|146.35|148.62|146.62|148.25|146.25|0
1654264580000|2022-06-03 13:56:20|148.07|146.07|148.25|146.25|148.62|146.62|148.07|146.07|0
1654264590000|2022-06-03 13:56:30|148.81|146.81|148.44|146.44|148.81|146.81|148.35|146.35|0
1654264600000|2022-06-03 13:56:40|147.7|145.7|147.33|145.33|148.07|146.07|147.33|145.33|0
1654264610000|2022-06-03 13:56:50|147.15|145.15|146.05|144.05|147.52|145.52|146.05|144.05|0
1654264620000|2022-06-03 13:57:00|145.5|143.5|145.87|143.87|146.05|144.05|145.5|143.5|0
1654264630000|2022-06-03 13:57:10|146.05|144.05|147.15|145.15|147.15|145.15|146.05|144.05|0
1654264640000|2022-06-03 13:57:20|147.06|145.06|147.88|145.88|147.88|145.88|147.06|145.06|0
1654264650000|2022-06-03 13:57:30|147.7|145.7|148.07|146.07|148.25|146.25|147.7|145.7|0
1654264660000|2022-06-03 13:57:40|148.25|146.25|147.52|145.52|148.25|146.25|147.52|145.52|0
1654264670000|2022-06-03 13:57:50|147.88|145.88|147.88|145.88|148.25|146.25|147.88|145.88|0
1654264680000|2022-06-03 13:58:00|147.61|145.61|147.06|145.06|147.88|145.88|147.06|145.06|0
1654264690000|2022-06-03 13:58:10|147.88|145.88|148.81|146.81|148.81|146.81|147.88|145.88|0
1654264700000|2022-06-03 13:58:20|149.36|147.36|149.54|147.54|149.54|147.54|149.17|147.17|0
1654264710000|2022-06-03 13:58:30|149.64|147.64|148.62|146.62|149.64|147.64|148.44|146.44|0
1654264720000|2022-06-03 13:58:40|148.53|146.53|148.62|146.62|148.62|146.62|148.35|146.35|0
1654264730000|2022-06-03 13:58:50|148.44|146.44|149.17|147.17|149.17|147.17|148.25|146.25|0
1654264740000|2022-06-03 13:59:00|148.8|146.8|148.8|146.8|149.36|147.36|148.8|146.8|0
1654264750000|2022-06-03 13:59:10|148.62|146.62|149.08|147.08|149.45|147.45|148.62|146.62|0
1654264760000|2022-06-03 13:59:20|148.16|146.16|147.98|145.98|148.16|146.16|147.98|145.98|0
1654264770000|2022-06-03 13:59:30|147.7|145.7|148.16|146.16|148.43|146.43|147.7|145.7|0
1654264780000|2022-06-03 13:59:40|147.7|145.7|147.06|145.06|147.7|145.7|146.78|144.78|0
1654264790000|2022-06-03 13:59:50|146.96|144.96|146.14|144.14|146.96|144.96|146.14|144.14|0
1654264800000|2022-06-03 14:00:00|145.68|143.68|148.34|146.34|148.34|146.34|145.59|143.59|0
1654264810000|2022-06-03 14:00:10|147.42|145.42|148.25|146.25|148.25|146.25|147.42|145.42|0
1654264820000|2022-06-03 14:00:20|146.96|144.96|145.68|143.68|146.96|144.96|145.68|143.68|0
1654264830000|2022-06-03 14:00:30|145.41|143.41|146.04|144.04|146.04|144.04|145.41|143.41|0
1654264840000|2022-06-03 14:00:40|145.04|143.04|144.4|142.4|145.04|143.04|144.4|142.4|0
1654264850000|2022-06-03 14:00:50|144.77|142.77|143.67|141.67|144.77|142.77|143.67|141.67|0
1654264860000|2022-06-03 14:01:00|142.41|140.41|143.49|141.49|143.49|141.49|142.41|140.41|0
1654264870000|2022-06-03 14:01:10|144.04|142.04|142.95|140.95|144.04|142.04|142.95|140.95|0
1654264880000|2022-06-03 14:01:20|142.77|140.77|142.77|140.77|143.13|141.13|142.77|140.77|0
1654264890000|2022-06-03 14:01:30|142.41|140.41|140.88|138.88|142.41|140.41|140.88|138.88|0
1654264900000|2022-06-03 14:01:40|140.96|138.96|140.42|138.42|140.96|138.96|140.42|138.42|0
1654264910000|2022-06-03 14:01:50|140.25|138.25|140.07|138.07|140.25|138.25|139.89|137.89|0
1654264920000|2022-06-03 14:02:00|142.04|140.04|141.86|139.86|142.04|140.04|141.86|139.86|0
1654264930000|2022-06-03 14:02:10|141.68|139.68|140.78|138.78|141.68|139.68|140.42|138.42|0
1654264940000|2022-06-03 14:02:20|141.32|139.32|141.32|139.32|141.32|139.32|140.96|138.96|0
1654264950000|2022-06-03 14:02:30|140.78|138.78|140.6|138.6|140.78|138.78|140.42|138.42|0
1654264960000|2022-06-03 14:02:40|140.42|138.42|140.6|138.6|140.6|138.6|140.34|138.34|0
1654264970000|2022-06-03 14:02:50|141.5|139.5|142.4|140.4|142.58|140.58|141.5|139.5|0
1654264980000|2022-06-03 14:03:00|142.22|140.22|142.4|140.4|142.95|140.95|142.22|140.22|0
1654264990000|2022-06-03 14:03:10|142.04|140.04|141.14|139.14|142.04|140.04|141.14|139.14|0
1654265000000|2022-06-03 14:03:20|141.32|139.32|142.4|140.4|142.4|140.4|141.32|139.32|0
1654265010000|2022-06-03 14:03:30|142.58|140.58|142.76|140.76|142.76|140.76|142.4|140.4|0
1654265020000|2022-06-03 14:03:40|142.5|140.5|143.67|141.67|143.67|141.67|142.5|140.5|0
1654265030000|2022-06-03 14:03:50|143.49|141.49|143.85|141.85|143.85|141.85|143.49|141.49|0
1654265040000|2022-06-03 14:04:00|143.76|141.76|145.67|143.67|145.67|143.67|143.76|141.76|0
1654265050000|2022-06-03 14:04:10|145.86|143.86|144.94|142.94|145.86|143.86|144.58|142.58|0
1654265060000|2022-06-03 14:04:20|145.12|143.12|145.67|143.67|145.67|143.67|145.12|143.12|0
1654265070000|2022-06-03 14:04:30|145.12|143.12|145.04|143.04|145.86|143.86|145.04|143.04|0
1654265080000|2022-06-03 14:04:40|144.21|142.21|144.4|142.4|144.4|142.4|144.21|142.21|0
1654265090000|2022-06-03 14:04:50|144.94|142.94|145.85|143.85|145.85|143.85|144.94|142.94|0
1654265100000|2022-06-03 14:05:00|146.4|144.4|146.04|144.04|146.59|144.59|145.67|143.67|0
1654265110000|2022-06-03 14:05:10|146.22|144.22|148.43|146.43|148.43|146.43|146.22|144.22|0
1654265120000|2022-06-03 14:05:20|149.35|147.35|148.98|146.98|149.35|147.35|148.98|146.98|0
1654265130000|2022-06-03 14:05:30|149.16|147.16|149.72|147.72|150.28|148.28|149.16|147.16|0
1654265140000|2022-06-03 14:05:40|150.09|148.09|150.83|148.83|150.83|148.83|150.09|148.09|0
1654265150000|2022-06-03 14:05:50|150.74|148.74|148.61|146.61|150.74|148.74|148.61|146.61|0
1654265160000|2022-06-03 14:06:00|148.79|146.79|148.24|146.24|148.79|146.79|148.06|146.06|0
1654265170000|2022-06-03 14:06:10|147.97|145.97|148.98|146.98|148.98|146.98|147.97|145.97|0
1654265180000|2022-06-03 14:06:20|148.79|146.79|147.97|145.97|148.89|146.89|147.97|145.97|0
1654265190000|2022-06-03 14:06:30|147.69|145.69|146.77|144.77|147.69|145.69|146.77|144.77|0
1654265200000|2022-06-03 14:06:40|146.4|144.4|146.31|144.31|146.4|144.4|146.03|144.03|0
1654265210000|2022-06-03 14:06:50|146.22|144.22|146.4|144.4|146.4|144.4|146.13|144.13|0
1654265220000|2022-06-03 14:07:00|146.03|144.03|144.76|142.76|146.03|144.03|144.76|142.76|0
1654265230000|2022-06-03 14:07:10|144.39|142.39|142.67|140.67|144.39|142.39|142.58|140.58|0
1654265240000|2022-06-03 14:07:20|142.58|140.58|141.49|139.49|142.58|140.58|141.49|139.49|0
1654265250000|2022-06-03 14:07:30|142.4|140.4|142.4|140.4|142.76|140.76|142.4|140.4|0
1654265260000|2022-06-03 14:07:40|141.49|139.49|141.67|139.67|141.67|139.67|141.49|139.49|0
1654265270000|2022-06-03 14:07:50|141.77|139.77|142.76|140.76|142.76|140.76|141.77|139.77|0
1654265280000|2022-06-03 14:08:00|142.94|140.94|144.03|142.03|144.03|142.03|142.58|140.58|0
1654265290000|2022-06-03 14:08:10|143.85|141.85|144.48|142.48|144.48|142.48|143.85|141.85|0
1654265300000|2022-06-03 14:08:20|144.75|142.75|144.21|142.21|144.75|142.75|144.21|142.21|0
1654265310000|2022-06-03 14:08:30|144.57|142.57|143.84|141.84|144.75|142.75|143.84|141.84|0
1654265320000|2022-06-03 14:08:40|143.12|141.12|143.66|141.66|144.03|142.03|143.12|141.12|0
1654265330000|2022-06-03 14:08:50|144.92|142.92|144.92|142.92|145.1|143.1|144.92|142.92|0
1654265340000|2022-06-03 14:09:00|144.2|142.2|141.99|139.99|144.2|142.2|141.99|139.99|0
1654265350000|2022-06-03 14:09:10|142.17|140.17|141.99|139.99|142.91|140.91|141.99|139.99|0
1654265360000|2022-06-03 14:09:20|142.17|140.17|142.35|140.35|142.35|140.35|142.17|140.17|0
1654265370000|2022-06-03 14:09:30|142.54|140.54|143.46|141.46|143.46|141.46|142.54|140.54|0
1654265380000|2022-06-03 14:09:40|143.28|141.28|142.54|140.54|143.28|141.28|142.54|140.54|0
1654265390000|2022-06-03 14:09:50|142.72|140.72|142.82|140.82|143|141|142.72|140.72|0
1654265400000|2022-06-03 14:10:00|142.91|140.91|144.02|142.02|144.02|142.02|142.91|140.91|0
1654265410000|2022-06-03 14:10:10|142.91|140.91|141.98|139.98|143.09|141.09|141.98|139.98|0
1654265420000|2022-06-03 14:10:20|142.82|140.82|143.28|141.28|143.28|141.28|142.82|140.82|0
1654265430000|2022-06-03 14:10:30|143.46|141.46|143.65|141.65|143.83|141.83|143.46|141.46|0
1654265440000|2022-06-03 14:10:40|144.39|142.39|145.13|143.13|145.13|143.13|144.39|142.39|0
1654265450000|2022-06-03 14:10:50|145.88|143.88|146.44|144.44|146.63|144.63|145.88|143.88|0
1654265460000|2022-06-03 14:11:00|145.69|143.69|146.25|144.25|146.44|144.44|145.69|143.69|0
1654265470000|2022-06-03 14:11:10|146.44|144.44|147.38|145.38|147.38|145.38|146.44|144.44|0
1654265480000|2022-06-03 14:11:20|147.56|145.56|149.45|147.45|150.2|148.2|147.56|145.56|0
1654265490000|2022-06-03 14:11:30|149.07|147.07|148.31|146.31|149.07|147.07|148.31|146.31|0
1654265500000|2022-06-03 14:11:40|148.69|146.69|149.07|147.07|149.63|147.63|148.69|146.69|0
1654265510000|2022-06-03 14:11:50|149.63|147.63|150.01|148.01|150.2|148.2|149.63|147.63|0
1654265520000|2022-06-03 14:12:00|149.82|147.82|150.01|148.01|150.01|148.01|149.45|147.45|0
1654265530000|2022-06-03 14:12:10|149.82|147.82|150.2|148.2|150.2|148.2|149.82|147.82|0
1654265540000|2022-06-03 14:12:20|150.01|148.01|150.2|148.2|150.2|148.2|149.73|147.73|0
1654265550000|2022-06-03 14:12:30|150.39|148.39|151.34|149.34|151.34|149.34|150.39|148.39|0
1654265560000|2022-06-03 14:12:40|151.15|149.15|149.63|147.63|151.15|149.15|149.63|147.63|0
1654265570000|2022-06-03 14:12:50|149.82|147.82|147.75|145.75|149.82|147.82|147.75|145.75|0
1654265580000|2022-06-03 14:13:00|148.31|146.31|147.37|145.37|148.31|146.31|147|145|0
1654265590000|2022-06-03 14:13:10|146.62|144.62|145.13|143.13|146.62|144.62|144.76|142.76|0
1654265600000|2022-06-03 14:13:20|146.06|144.06|145.32|143.32|146.25|144.25|145.32|143.32|0
1654265610000|2022-06-03 14:13:30|145.13|143.13|145.23|143.23|145.88|143.88|145.13|143.13|0
1654265620000|2022-06-03 14:13:40|144.85|142.85|144.94|142.94|144.94|142.94|144.2|142.2|0
1654265630000|2022-06-03 14:13:50|145.23|143.23|144.94|142.94|145.87|143.87|144.94|142.94|0
1654265640000|2022-06-03 14:14:00|144.38|142.38|146.25|144.25|146.25|144.25|144.38|142.38|0
1654265650000|2022-06-03 14:14:10|145.31|143.31|144.76|142.76|145.31|143.31|144.76|142.76|0
1654265660000|2022-06-03 14:14:20|144.94|142.94|144.85|142.85|144.94|142.94|144.76|142.76|0
1654265670000|2022-06-03 14:14:30|144.57|142.57|145.13|143.13|145.13|143.13|144.57|142.57|0
1654265680000|2022-06-03 14:14:40|145.31|143.31|145.13|143.13|145.5|143.5|145.13|143.13|0
1654265690000|2022-06-03 14:14:50|144.76|142.76|144.01|142.01|144.94|142.94|144.01|142.01|0
1654265700000|2022-06-03 14:15:00|143.83|141.83|145.13|143.13|145.13|143.13|143.83|141.83|0
1654265710000|2022-06-03 14:15:10|145.31|143.31|144.38|142.38|145.31|143.31|144.38|142.38|0
1654265720000|2022-06-03 14:15:20|144.57|142.57|144.2|142.2|144.57|142.57|144.2|142.2|0
1654265730000|2022-06-03 14:15:30|143.83|141.83|143.08|141.08|143.83|141.83|143.08|141.08|0
1654265740000|2022-06-03 14:15:40|142.9|140.9|142.53|140.53|142.9|140.9|142.53|140.53|0
1654265750000|2022-06-03 14:15:50|142.16|140.16|142.16|140.16|142.16|140.16|141.7|139.7|0
1654265760000|2022-06-03 14:16:00|141.61|139.61|142.53|140.53|142.71|140.71|141.42|139.42|0
1654265770000|2022-06-03 14:16:10|143.45|141.45|143.74|141.74|143.74|141.74|143.45|141.45|0
1654265780000|2022-06-03 14:16:20|144.2|142.2|145.13|143.13|145.13|143.13|144.2|142.2|0
1654265790000|2022-06-03 14:16:30|145.31|143.31|146.06|144.06|146.06|144.06|145.31|143.31|0
1654265800000|2022-06-03 14:16:40|145.68|143.68|144.38|142.38|145.87|143.87|144.38|142.38|0
1654265810000|2022-06-03 14:16:50|144.75|142.75|143.64|141.64|144.75|142.75|143.64|141.64|0
1654265820000|2022-06-03 14:17:00|144.19|142.19|144.94|142.94|144.94|142.94|144.19|142.19|0
1654265830000|2022-06-03 14:17:10|145.12|143.12|143.82|141.82|145.12|143.12|143.82|141.82|0
1654265840000|2022-06-03 14:17:20|144.19|142.19|143.64|141.64|144.19|142.19|143.64|141.64|0
1654265850000|2022-06-03 14:17:30|142.53|140.53|142.9|140.9|142.9|140.9|142.16|140.16|0
1654265860000|2022-06-03 14:17:40|142.71|140.71|140.69|138.69|142.71|140.71|140.69|138.69|0
1654265870000|2022-06-03 14:17:50|140.32|138.32|139.77|137.77|140.32|138.32|139.77|137.77|0
1654265880000|2022-06-03 14:18:00|140.5|138.5|142.16|140.16|142.16|140.16|140.5|138.5|0
1654265890000|2022-06-03 14:18:10|141.42|139.42|140.5|138.5|141.42|139.42|140.5|138.5|0
1654265900000|2022-06-03 14:18:20|141.05|139.05|141.79|139.79|141.79|139.79|141.05|139.05|0
1654265910000|2022-06-03 14:18:30|142.07|140.07|142.53|140.53|142.53|140.53|141.79|139.79|0
1654265920000|2022-06-03 14:18:40|141.79|139.79|141.79|139.79|142.16|140.16|141.79|139.79|0
1654265930000|2022-06-03 14:18:50|142.16|140.16|141.6|139.6|142.16|140.16|141.42|139.42|0
1654265940000|2022-06-03 14:19:00|141.97|139.97|141.6|139.6|141.97|139.97|141.6|139.6|0
1654265950000|2022-06-03 14:19:10|142.16|140.16|142.99|140.99|143.08|141.08|142.16|140.16|0
1654265960000|2022-06-03 14:19:20|143.08|141.08|143.45|141.45|143.45|141.45|143.08|141.08|0
1654265970000|2022-06-03 14:19:30|143.82|141.82|143.26|141.26|144.19|142.19|143.26|141.26|0
1654265980000|2022-06-03 14:19:40|143.45|141.45|142.29|140.29|143.63|141.63|142.29|140.29|0
1654265990000|2022-06-03 14:19:50|142.21|140.21|142.29|140.29|142.29|140.29|142.11|140.11|0
1654266000000|2022-06-03 14:20:00|143.41|141.41|144.63|142.63|144.63|142.63|143.41|141.41|0
1654266010000|2022-06-03 14:20:10|145.09|143.09|145.28|143.28|145.28|143.28|144.53|142.53|0
1654266020000|2022-06-03 14:20:20|144.53|142.53|143.78|141.78|144.53|142.53|143.6|141.6|0
1654266030000|2022-06-03 14:20:30|144.34|142.34|144.34|142.34|144.91|142.91|144.34|142.34|0
1654266040000|2022-06-03 14:20:40|144.91|142.91|145.28|143.28|145.47|143.47|144.91|142.91|0
1654266050000|2022-06-03 14:20:50|145.09|143.09|146.32|144.32|146.32|144.32|145.09|143.09|0
1654266060000|2022-06-03 14:21:00|145.47|143.47|145.38|143.38|145.66|143.66|145.38|143.38|0
1654266070000|2022-06-03 14:21:10|145.47|143.47|145.84|143.84|145.84|143.84|145.38|143.38|0
1654266080000|2022-06-03 14:21:20|146.03|144.03|148.11|146.11|148.11|146.11|146.03|144.03|0
1654266090000|2022-06-03 14:21:30|147.54|145.54|149.63|147.63|149.63|147.63|147.54|145.54|0
1654266100000|2022-06-03 14:21:40|149.82|147.82|150.01|148.01|150.01|148.01|149.72|147.72|0
1654266110000|2022-06-03 14:21:50|150.2|148.2|149.82|147.82|150.2|148.2|149.63|147.63|0
1654266120000|2022-06-03 14:22:00|149.43|147.43|147.92|145.92|149.43|147.43|147.92|145.92|0
1654266130000|2022-06-03 14:22:10|148.11|146.11|148.02|146.02|148.2|146.2|147.92|145.92|0
1654266140000|2022-06-03 14:22:20|147.73|145.73|146.88|144.88|147.73|145.73|146.88|144.88|0
1654266150000|2022-06-03 14:22:30|147.16|145.16|146.59|144.59|147.73|145.73|146.59|144.59|0
1654266160000|2022-06-03 14:22:40|146.03|144.03|145.65|143.65|146.22|144.22|145.28|143.28|0
1654266170000|2022-06-03 14:22:50|145.28|143.28|144.53|142.53|145.28|143.28|144.53|142.53|0
1654266180000|2022-06-03 14:23:00|143.78|141.78|142.85|140.85|143.78|141.78|142.85|140.85|0
1654266190000|2022-06-03 14:23:10|143.59|141.59|143.32|141.32|143.59|141.59|143.32|141.32|0
1654266200000|2022-06-03 14:23:20|143.22|141.22|142.1|140.1|143.22|141.22|142.1|140.1|0
1654266210000|2022-06-03 14:23:30|142.29|140.29|141.92|139.92|142.48|140.48|141.92|139.92|0
1654266220000|2022-06-03 14:23:40|142.1|140.1|143.03|141.03|143.03|141.03|142.1|140.1|0
1654266230000|2022-06-03 14:23:50|143.59|141.59|143.59|141.59|143.78|141.78|143.13|141.13|0
1654266240000|2022-06-03 14:24:00|144.34|142.34|144.34|142.34|144.53|142.53|144.34|142.34|0
1654266250000|2022-06-03 14:24:10|144.9|142.9|145.65|143.65|145.65|143.65|144.9|142.9|0
1654266260000|2022-06-03 14:24:20|145.84|143.84|145.84|143.84|145.84|143.84|145.65|143.65|0
1654266270000|2022-06-03 14:24:30|146.03|144.03|145.09|143.09|146.03|144.03|145.09|143.09|0
1654266280000|2022-06-03 14:24:40|145.28|143.28|145.27|143.27|145.65|143.65|145.09|143.09|0
1654266290000|2022-06-03 14:24:50|145.84|143.84|146.21|144.21|146.21|144.21|145.65|143.65|0
1654266300000|2022-06-03 14:25:00|146.03|144.03|146.03|144.03|146.78|144.78|146.03|144.03|0
1654266310000|2022-06-03 14:25:10|146.21|144.21|146.21|144.21|147.16|145.16|146.21|144.21|0
1654266320000|2022-06-03 14:25:20|146.03|144.03|145.46|143.46|146.03|144.03|145.46|143.46|0
1654266330000|2022-06-03 14:25:30|146.03|144.03|146.59|144.59|146.78|144.78|146.03|144.03|0
1654266340000|2022-06-03 14:25:40|147.34|145.34|147.34|145.34|147.34|145.34|146.97|144.97|0
1654266350000|2022-06-03 14:25:50|147.53|145.53|147.53|145.53|147.53|145.53|147.16|145.16|0
1654266360000|2022-06-03 14:26:00|146.78|144.78|146.78|144.78|146.78|144.78|146.02|144.02|0
1654266370000|2022-06-03 14:26:10|147.06|145.06|146.88|144.88|147.34|145.34|146.88|144.88|0
1654266380000|2022-06-03 14:26:20|146.21|144.21|146.4|144.4|146.4|144.4|146.02|144.02|0
1654266390000|2022-06-03 14:26:30|146.21|144.21|146.02|144.02|146.21|144.21|145.84|143.84|0
1654266400000|2022-06-03 14:26:40|146.12|144.12|147.72|145.72|147.72|145.72|146.12|144.12|0
1654266410000|2022-06-03 14:26:50|147.53|145.53|147.72|145.72|147.72|145.72|146.97|144.97|0
1654266420000|2022-06-03 14:27:00|147.34|145.34|146.97|144.97|148.1|146.1|146.97|144.97|0
1654266430000|2022-06-03 14:27:10|147.15|145.15|147.15|145.15|147.15|145.15|146.97|144.97|0
1654266440000|2022-06-03 14:27:20|147.53|145.53|146.69|144.69|147.53|145.53|146.69|144.69|0
1654266450000|2022-06-03 14:27:30|146.4|144.4|146.21|144.21|146.4|144.4|145.83|143.83|0
1654266460000|2022-06-03 14:27:40|145.83|143.83|145.18|143.18|145.83|143.83|145.08|143.08|0
1654266470000|2022-06-03 14:27:50|145.37|143.37|145.08|143.08|145.37|143.37|144.15|142.15|0
1654266480000|2022-06-03 14:28:00|146.21|144.21|146.4|144.4|146.4|144.4|146.21|144.21|0
1654266490000|2022-06-03 14:28:10|146.96|144.96|148.29|146.29|148.29|146.29|146.96|144.96|0
1654266500000|2022-06-03 14:28:20|148.58|146.58|147.53|145.53|148.58|146.58|147.53|145.53|0
1654266510000|2022-06-03 14:28:30|146.77|144.77|146.59|144.59|146.96|144.96|146.59|144.59|0
1654266520000|2022-06-03 14:28:40|146.96|144.96|148.29|146.29|148.29|146.29|146.96|144.96|0
1654266530000|2022-06-03 14:28:50|148.48|146.48|149.24|147.24|149.24|147.24|148.48|146.48|0
1654266540000|2022-06-03 14:29:00|149.05|147.05|150.95|148.95|151.14|149.14|149.05|147.05|0
1654266550000|2022-06-03 14:29:10|151.14|149.14|150.38|148.38|151.14|149.14|150.1|148.1|0
1654266560000|2022-06-03 14:29:20|150.57|148.57|149.14|147.14|151.14|149.14|149.14|147.14|0
1654266570000|2022-06-03 14:29:30|148.86|146.86|148.85|146.85|148.86|146.86|148.67|146.67|0
1654266580000|2022-06-03 14:29:40|149.04|147.04|148.29|146.29|149.23|147.23|148.29|146.29|0
1654266590000|2022-06-03 14:29:50|148.1|146.1|147.53|145.53|148.1|146.1|147.53|145.53|0
1654266600000|2022-06-03 14:30:00|148.66|146.66|149.61|147.61|149.61|147.61|148.66|146.66|0
1654266610000|2022-06-03 14:30:10|149.8|147.8|151.14|149.14|151.14|149.14|149.8|147.8|0
1654266620000|2022-06-03 14:30:20|151.52|149.52|152.1|150.1|152.1|150.1|151.33|149.33|0
1654266630000|2022-06-03 14:30:30|152.29|150.29|152.58|150.58|152.58|150.58|152.29|150.29|0
1654266640000|2022-06-03 14:30:40|152.48|150.48|151.52|149.52|152.67|150.67|151.52|149.52|0
1654266650000|2022-06-03 14:30:50|151.91|149.91|151.33|149.33|151.91|149.91|151.33|149.33|0
1654266660000|2022-06-03 14:31:00|151.81|149.81|152.48|150.48|152.67|150.67|151.81|149.81|0
1654266670000|2022-06-03 14:31:10|153.06|151.06|151.71|149.71|153.06|151.06|151.71|149.71|0
1654266680000|2022-06-03 14:31:20|151.33|149.33|149.8|147.8|151.33|149.33|149.8|147.8|0
1654266690000|2022-06-03 14:31:30|149.99|147.99|148.85|146.85|149.99|147.99|148.85|146.85|0
1654266700000|2022-06-03 14:31:40|148.66|146.66|147.34|145.34|148.66|146.66|147.34|145.34|0
1654266710000|2022-06-03 14:31:50|147.53|145.53|147.71|145.71|148.28|146.28|147.53|145.53|0
1654266720000|2022-06-03 14:32:00|147.34|145.34|147.71|145.71|147.71|145.71|147.34|145.34|0
1654266730000|2022-06-03 14:32:10|147.15|145.15|149.23|147.23|149.23|147.23|147.15|145.15|0
1654266740000|2022-06-03 14:32:20|149.42|147.42|148.85|146.85|149.42|147.42|148.85|146.85|0
1654266750000|2022-06-03 14:32:30|148.47|146.47|148.95|146.95|149.04|147.04|148.47|146.47|0
1654266760000|2022-06-03 14:32:40|148.66|146.66|148.38|146.38|148.66|146.66|148.28|146.28|0
1654266770000|2022-06-03 14:32:50|147.71|145.71|146.77|144.77|147.71|145.71|146.77|144.77|0
1654266780000|2022-06-03 14:33:00|146.58|144.58|146.49|144.49|146.77|144.77|146.49|144.49|0
1654266790000|2022-06-03 14:33:10|147.15|145.15|148.09|146.09|148.09|146.09|146.96|144.96|0
1654266800000|2022-06-03 14:33:20|147.9|145.9|146.58|144.58|147.9|145.9|146.58|144.58|0
1654266810000|2022-06-03 14:33:30|146.39|144.39|146.77|144.77|146.96|144.96|146.39|144.39|0
1654266820000|2022-06-03 14:33:40|146.68|144.68|146.58|144.58|146.68|144.68|146.39|144.39|0
1654266830000|2022-06-03 14:33:50|146.39|144.39|146.96|144.96|147.15|145.15|146.39|144.39|0
1654266840000|2022-06-03 14:34:00|147.33|145.33|148.09|146.09|148.28|146.28|147.33|145.33|0
1654266850000|2022-06-03 14:34:10|147.71|145.71|146.39|144.39|147.71|145.71|146.39|144.39|0
1654266860000|2022-06-03 14:34:20|146.3|144.3|147.52|145.52|147.71|145.71|146.3|144.3|0
1654266870000|2022-06-03 14:34:30|147.9|145.9|147.05|145.05|147.9|145.9|147.05|145.05|0
1654266880000|2022-06-03 14:34:40|146.96|144.96|146.77|144.77|146.96|144.96|146.3|144.3|0
1654266890000|2022-06-03 14:34:50|146.58|144.58|147.14|145.14|147.14|145.14|146.58|144.58|0
1654266900000|2022-06-03 14:35:00|146.95|144.95|147.52|145.52|147.52|145.52|146.95|144.95|0
1654266910000|2022-06-03 14:35:10|147.71|145.71|149.33|147.33|149.33|147.33|147.71|145.71|0
1654266920000|2022-06-03 14:35:20|149.04|147.04|148.47|146.47|149.04|147.04|148.47|146.47|0
1654266930000|2022-06-03 14:35:30|148.28|146.28|147.52|145.52|148.28|146.28|147.52|145.52|0
1654266940000|2022-06-03 14:35:40|148.47|146.47|148.66|146.66|148.66|146.66|148.47|146.47|0
1654266950000|2022-06-03 14:35:50|148.95|146.95|149.99|147.99|150.18|148.18|148.95|146.95|0
1654266960000|2022-06-03 14:36:00|150.18|148.18|150.18|148.18|150.47|148.47|149.99|147.99|0
1654266970000|2022-06-03 14:36:10|150.56|148.56|151.52|149.52|151.52|149.52|150.37|148.37|0
1654266980000|2022-06-03 14:36:20|151.32|149.32|151.71|149.71|151.9|149.9|151.32|149.32|0
1654266990000|2022-06-03 14:36:30|151.52|149.52|150.94|148.94|151.52|149.52|150.56|148.56|0
1654267000000|2022-06-03 14:36:40|152.09|150.09|152.86|150.86|152.86|150.86|152.09|150.09|0
1654267010000|2022-06-03 14:36:50|154.01|152.01|154.01|152.01|154.01|152.01|153.82|151.82|0
1654267020000|2022-06-03 14:37:00|154.4|152.4|154.21|152.21|154.59|152.59|154.21|152.21|0
1654267030000|2022-06-03 14:37:10|154.59|152.59|154.4|152.4|154.59|152.59|154.01|152.01|0
1654267040000|2022-06-03 14:37:20|154.59|152.59|154.79|152.79|154.79|152.79|154.59|152.59|0
1654267050000|2022-06-03 14:37:30|154.98|152.98|153.77|151.77|155.37|153.37|153.77|151.77|0
1654267060000|2022-06-03 14:37:40|153.57|151.57|155.51|153.51|155.51|153.51|153.57|151.57|0
1654267070000|2022-06-03 14:37:50|155.12|153.12|155.8|153.8|155.8|153.8|155.12|153.12|0
1654267080000|2022-06-03 14:38:00|155.51|153.51|154.73|152.73|155.89|153.89|154.73|152.73|0
1654267090000|2022-06-03 14:38:10|154.93|152.93|154.93|152.93|154.93|152.93|154.35|152.35|0
1654267100000|2022-06-03 14:38:20|155.12|153.12|155.31|153.31|155.31|153.31|154.92|152.92|0
1654267110000|2022-06-03 14:38:30|156.09|154.09|157.06|155.06|157.06|155.06|156.09|154.09|0
1654267120000|2022-06-03 14:38:40|158.03|156.03|159.01|157.01|159.01|157.01|158.03|156.03|0
1654267130000|2022-06-03 14:38:50|159.2|157.2|159.2|157.2|159.2|157.2|159.2|157.2|0
1654267140000|2022-06-03 14:39:00|159.01|157.01|159.11|157.11|159.4|157.4|159.01|157.01|0
1654267150000|2022-06-03 14:39:10|159.59|157.59|158.81|156.81|159.59|157.59|158.42|156.42|0
1654267160000|2022-06-03 14:39:20|159.01|157.01|158.42|156.42|159.01|157.01|158.42|156.42|0
1654267170000|2022-06-03 14:39:30|158.61|156.61|158.81|156.81|158.81|156.81|158.61|156.61|0
1654267180000|2022-06-03 14:39:40|158.61|156.61|158.03|156.03|159.01|157.01|158.03|156.03|0
1654267190000|2022-06-03 14:39:50|158.22|156.22|157.83|155.83|158.22|156.22|157.83|155.83|0
1654267200000|2022-06-03 14:40:00|158.42|156.42|158.42|156.42|158.61|156.61|158.42|156.42|0
1654267210000|2022-06-03 14:40:10|159.59|157.59|160.57|158.57|160.57|158.57|159.59|157.59|0
1654267220000|2022-06-03 14:40:20|160.97|158.97|160.97|158.97|161.07|159.07|160.77|158.77|0
1654267230000|2022-06-03 14:40:30|161.36|159.36|161.16|159.16|161.56|159.56|161.16|159.16|0
1654267240000|2022-06-03 14:40:40|161.46|159.46|161.36|159.36|161.56|159.56|161.36|159.36|0
1654267250000|2022-06-03 14:40:50|160.57|158.57|160.96|158.96|160.96|158.96|160.57|158.57|0
1654267260000|2022-06-03 14:41:00|161.36|159.36|161.36|159.36|161.36|159.36|161.16|159.16|0
1654267270000|2022-06-03 14:41:10|160.77|158.77|159.98|157.98|160.77|158.77|159.98|157.98|0
1654267280000|2022-06-03 14:41:20|159.79|157.79|159.39|157.39|160.18|158.18|159.39|157.39|0
1654267290000|2022-06-03 14:41:30|158.61|156.61|159.98|157.98|160.18|158.18|158.61|156.61|0
1654267300000|2022-06-03 14:41:40|159.79|157.79|160.37|158.37|160.37|158.37|159.79|157.79|0
1654267310000|2022-06-03 14:41:50|160.57|158.57|160.57|158.57|160.77|158.77|160.37|158.37|0
1654267320000|2022-06-03 14:42:00|159.98|157.98|160.96|158.96|160.96|158.96|159.98|157.98|0
1654267330000|2022-06-03 14:42:10|160.77|158.77|160.18|158.18|160.77|158.77|159.98|157.98|0
1654267340000|2022-06-03 14:42:20|160.37|158.37|160.57|158.57|160.57|158.57|160.37|158.37|0
1654267350000|2022-06-03 14:42:30|160.96|158.96|160.48|158.48|160.96|158.96|160.48|158.48|0
1654267360000|2022-06-03 14:42:40|161.16|159.16|160.96|158.96|161.16|159.16|160.77|158.77|0
1654267370000|2022-06-03 14:42:50|161.16|159.16|160.96|158.96|161.16|159.16|160.57|158.57|0
1654267380000|2022-06-03 14:43:00|161.36|159.36|160.96|158.96|161.55|159.55|160.77|158.77|0
1654267390000|2022-06-03 14:43:10|160.77|158.77|160.57|158.57|160.77|158.77|160.37|158.37|0
1654267400000|2022-06-03 14:43:20|160.37|158.37|159.78|157.78|160.37|158.37|159.78|157.78|0
1654267410000|2022-06-03 14:43:30|159.59|157.59|159.2|157.2|159.78|157.78|159.2|157.2|0
1654267420000|2022-06-03 14:43:40|159.78|157.78|160.57|158.57|160.57|158.57|159.78|157.78|0
1654267430000|2022-06-03 14:43:50|160.37|158.37|159.59|157.59|160.37|158.37|159.59|157.59|0
1654267440000|2022-06-03 14:44:00|160.37|158.37|160.37|158.37|160.37|158.37|160.18|158.18|0
1654267450000|2022-06-03 14:44:10|160.57|158.57|160.96|158.96|160.96|158.96|160.57|158.57|0
1654267460000|2022-06-03 14:44:20|160.76|158.76|159.78|157.78|160.76|158.76|159.78|157.78|0
1654267470000|2022-06-03 14:44:30|159.2|157.2|158.41|156.41|159.2|157.2|158.41|156.41|0
1654267480000|2022-06-03 14:44:40|158.22|156.22|157.63|155.63|158.22|156.22|157.63|155.63|0
1654267490000|2022-06-03 14:44:50|157.44|155.44|157.24|155.24|157.44|155.44|157.24|155.24|0
1654267500000|2022-06-03 14:45:00|156.66|154.66|157.44|155.44|157.83|155.83|156.66|154.66|0
1654267510000|2022-06-03 14:45:10|157.24|155.24|158.61|156.61|158.61|156.61|157.24|155.24|0
1654267520000|2022-06-03 14:45:20|159|157|158.8|156.8|159.19|157.19|158.8|156.8|0
1654267530000|2022-06-03 14:45:30|158.22|156.22|158.22|156.22|158.22|156.22|157.05|155.05|0
1654267540000|2022-06-03 14:45:40|158.02|156.02|157.63|155.63|158.02|156.02|157.34|155.34|0
1654267550000|2022-06-03 14:45:50|158.02|156.02|156.27|154.27|158.02|156.02|156.27|154.27|0
1654267560000|2022-06-03 14:46:00|156.85|154.85|155.88|153.88|156.85|154.85|155.88|153.88|0
1654267570000|2022-06-03 14:46:10|155.69|153.69|154.91|152.91|155.69|153.69|154.91|152.91|0
1654267580000|2022-06-03 14:46:20|154.34|152.34|153.56|151.56|154.34|152.34|153.56|151.56|0
1654267590000|2022-06-03 14:46:30|153.95|151.95|154.72|152.72|154.72|152.72|153.37|151.37|0
1654267600000|2022-06-03 14:46:40|154.53|152.53|153.95|151.95|154.53|152.53|153.76|151.76|0
1654267610000|2022-06-03 14:46:50|153.56|151.56|153.76|151.76|153.76|151.76|153.18|151.18|0
1654267620000|2022-06-03 14:47:00|154.14|152.14|154.91|152.91|154.91|152.91|154.14|152.14|0
1654267630000|2022-06-03 14:47:10|154.53|152.53|153.95|151.95|154.53|152.53|153.95|151.95|0
1654267640000|2022-06-03 14:47:20|153.76|151.76|154.53|152.53|154.72|152.72|153.76|151.76|0
1654267650000|2022-06-03 14:47:30|154.72|152.72|155.49|153.49|155.59|153.59|154.72|152.72|0
1654267660000|2022-06-03 14:47:40|155.69|153.69|154.91|152.91|155.69|153.69|154.91|152.91|0
1654267670000|2022-06-03 14:47:50|155.11|153.11|155.49|153.49|155.69|153.69|155.11|153.11|0
1654267680000|2022-06-03 14:48:00|156.07|154.07|155.49|153.49|156.07|154.07|155.49|153.49|0
1654267690000|2022-06-03 14:48:10|155.11|153.11|154.53|152.53|155.11|153.11|154.53|152.53|0
1654267700000|2022-06-03 14:48:20|154.14|152.14|154.53|152.53|154.53|152.53|154.14|152.14|0
1654267710000|2022-06-03 14:48:30|154.33|152.33|154.53|152.53|154.53|152.53|154.14|152.14|0
1654267720000|2022-06-03 14:48:40|153.95|151.95|153.95|151.95|153.95|151.95|153.56|151.56|0
1654267730000|2022-06-03 14:48:50|154.05|152.05|153.37|151.37|154.05|152.05|153.37|151.37|0
1654267740000|2022-06-03 14:49:00|153.56|151.56|152.98|150.98|153.56|151.56|152.98|150.98|0
1654267750000|2022-06-03 14:49:10|153.95|151.95|154.14|152.14|154.72|152.72|153.95|151.95|0
1654267760000|2022-06-03 14:49:20|153.56|151.56|153.95|151.95|153.95|151.95|153.37|151.37|0
1654267770000|2022-06-03 14:49:30|154.33|152.33|155.3|153.3|155.3|153.3|154.33|152.33|0
1654267780000|2022-06-03 14:49:40|155.1|153.1|154.72|152.72|155.1|153.1|154.72|152.72|0
1654267790000|2022-06-03 14:49:50|154.52|152.52|154.91|152.91|155.01|153.01|154.52|152.52|0
1654267800000|2022-06-03 14:50:00|155.49|153.49|154.33|152.33|155.49|153.49|154.33|152.33|0
1654267810000|2022-06-03 14:50:10|154.72|152.72|155.3|153.3|155.3|153.3|154.72|152.72|0
1654267820000|2022-06-03 14:50:20|155.49|153.49|155.49|153.49|155.49|153.49|155.49|153.49|0
1654267830000|2022-06-03 14:50:30|155.68|153.68|155.1|153.1|155.68|153.68|155.1|153.1|0
1654267840000|2022-06-03 14:50:40|155.49|153.49|155.1|153.1|155.68|153.68|155.1|153.1|0
1654267850000|2022-06-03 14:50:50|155.01|153.01|154.91|152.91|155.01|153.01|154.91|152.91|0
1654267860000|2022-06-03 14:51:00|154.72|152.72|155.4|153.4|155.4|153.4|154.33|152.33|0
1654267870000|2022-06-03 14:51:10|155.68|153.68|155.88|153.88|156.46|154.46|155.68|153.68|0
1654267880000|2022-06-03 14:51:20|155.1|153.1|154.72|152.72|155.1|153.1|154.14|152.14|0
1654267890000|2022-06-03 14:51:30|154.33|152.33|155.1|153.1|155.29|153.29|154.33|152.33|0
1654267900000|2022-06-03 14:51:40|154.71|152.71|153.56|151.56|154.71|152.71|153.56|151.56|0
1654267910000|2022-06-03 14:51:50|153.37|151.37|154.52|152.52|155.1|153.1|153.37|151.37|0
1654267920000|2022-06-03 14:52:00|155.1|153.1|155.29|153.29|155.49|153.49|155.1|153.1|0
1654267930000|2022-06-03 14:52:10|155.49|153.49|156.65|154.65|157.04|155.04|155.49|153.49|0
1654267940000|2022-06-03 14:52:20|157.04|155.04|155.68|153.68|157.04|155.04|155.68|153.68|0
1654267950000|2022-06-03 14:52:30|155.87|153.87|155.1|153.1|156.07|154.07|155.1|153.1|0
1654267960000|2022-06-03 14:52:40|155.29|153.29|155.68|153.68|156.26|154.26|155.29|153.29|0
1654267970000|2022-06-03 14:52:50|156.26|154.26|155.59|153.59|156.26|154.26|155.59|153.59|0
1654267980000|2022-06-03 14:53:00|155.68|153.68|156.46|154.46|156.46|154.46|155.68|153.68|0
1654267990000|2022-06-03 14:53:10|156.36|154.36|154.33|152.33|156.36|154.36|154.33|152.33|0
1654268000000|2022-06-03 14:53:20|153.94|151.94|153.75|151.75|154.13|152.13|153.75|151.75|0
1654268010000|2022-06-03 14:53:30|153.94|151.94|153.94|151.94|153.94|151.94|153.56|151.56|0
1654268020000|2022-06-03 14:53:40|153.75|151.75|154.52|152.52|154.52|152.52|153.56|151.56|0
1654268030000|2022-06-03 14:53:50|154.91|152.91|155.68|153.68|155.68|153.68|154.91|152.91|0
1654268040000|2022-06-03 14:54:00|155.78|153.78|155.39|153.39|156.26|154.26|155.39|153.39|0
1654268050000|2022-06-03 14:54:10|155.49|153.49|155.49|153.49|155.59|153.59|154.9|152.9|0
1654268060000|2022-06-03 14:54:20|155.2|153.2|156.07|154.07|156.07|154.07|155.2|153.2|0
1654268070000|2022-06-03 14:54:30|156.26|154.26|156.07|154.07|156.26|154.26|155.87|153.87|0
1654268080000|2022-06-03 14:54:40|156.65|154.65|156.65|154.65|156.65|154.65|156.65|154.65|0
1654268090000|2022-06-03 14:54:50|156.84|154.84|157.62|155.62|157.62|155.62|156.84|154.84|0
1654268100000|2022-06-03 14:55:00|157.23|155.23|157.04|155.04|157.23|155.23|157.04|155.04|0
1654268110000|2022-06-03 14:55:10|157.33|155.33|157.62|155.62|157.81|155.81|157.33|155.33|0
1654268120000|2022-06-03 14:55:20|157.23|155.23|156.65|154.65|157.23|155.23|156.65|154.65|0
1654268130000|2022-06-03 14:55:30|156.45|154.45|155.48|153.48|156.45|154.45|155.48|153.48|0
1654268140000|2022-06-03 14:55:40|155.68|153.68|156.26|154.26|156.26|154.26|155.68|153.68|0
1654268150000|2022-06-03 14:55:50|156.45|154.45|157.62|155.62|157.62|155.62|156.45|154.45|0
1654268160000|2022-06-03 14:56:00|158.2|156.2|156.84|154.84|158.2|156.2|156.84|154.84|0
1654268170000|2022-06-03 14:56:10|156.06|154.06|156.36|154.36|156.45|154.45|156.06|154.06|0
1654268180000|2022-06-03 14:56:20|156.65|154.65|157.81|155.81|157.81|155.81|156.65|154.65|0
1654268190000|2022-06-03 14:56:30|157.91|155.91|157.81|155.81|158.01|156.01|157.81|155.81|0
1654268200000|2022-06-03 14:56:40|158.2|156.2|159.18|157.18|159.18|157.18|158.2|156.2|0
1654268210000|2022-06-03 14:56:50|158.5|156.5|157.03|155.03|158.5|156.5|157.03|155.03|0
1654268220000|2022-06-03 14:57:00|157.72|155.72|157.03|155.03|157.72|155.72|157.03|155.03|0
1654268230000|2022-06-03 14:57:10|156.75|154.75|157.23|155.23|157.23|155.23|156.75|154.75|0
1654268240000|2022-06-03 14:57:20|156.45|154.45|155.87|153.87|156.45|154.45|155.87|153.87|0
1654268250000|2022-06-03 14:57:30|156.06|154.06|155.48|153.48|156.06|154.06|155.48|153.48|0
1654268260000|2022-06-03 14:57:40|155.87|153.87|155.09|153.09|156.06|154.06|155.09|153.09|0
1654268270000|2022-06-03 14:57:50|155.29|153.29|155.48|153.48|155.48|153.48|155.29|153.29|0
1654268280000|2022-06-03 14:58:00|154.71|152.71|154.71|152.71|155.09|153.09|154.71|152.71|0
1654268290000|2022-06-03 14:58:10|155|153|154.71|152.71|155|153|154.51|152.51|0
1654268300000|2022-06-03 14:58:20|154.42|152.42|153.93|151.93|154.42|152.42|153.93|151.93|0
1654268310000|2022-06-03 14:58:30|154.51|152.51|154.9|152.9|154.9|152.9|154.51|152.51|0
1654268320000|2022-06-03 14:58:40|154.51|152.51|155.87|153.87|155.87|153.87|154.51|152.51|0
1654268330000|2022-06-03 14:58:50|155.48|153.48|156.84|154.84|156.84|154.84|155.48|153.48|0
1654268340000|2022-06-03 14:59:00|156.16|154.16|156.64|154.64|156.64|154.64|156.16|154.16|0
1654268350000|2022-06-03 14:59:10|157.03|155.03|157.23|155.23|157.42|155.42|157.03|155.03|0
1654268360000|2022-06-03 14:59:20|156.84|154.84|157.23|155.23|157.23|155.23|156.84|154.84|0
1654268370000|2022-06-03 14:59:30|157.61|155.61|157.42|155.42|157.81|155.81|157.42|155.42|0
1654268380000|2022-06-03 14:59:40|156.45|154.45|157.03|155.03|157.42|155.42|156.45|154.45|0
1654268390000|2022-06-03 14:59:50|157.13|155.13|157.22|155.22|157.22|155.22|156.64|154.64|0
1654268400000|2022-06-03 15:00:00|158.2|156.2|157.91|155.91|158.2|156.2|157.42|155.42|0
1654268410000|2022-06-03 15:00:10|158.59|156.59|157.61|155.61|158.59|156.59|157.61|155.61|0
1654268420000|2022-06-03 15:00:20|157.13|155.13|157.22|155.22|157.42|155.42|157.03|155.03|0
1654268430000|2022-06-03 15:00:30|158.2|156.2|158.98|156.98|158.98|156.98|158.2|156.2|0
1654268440000|2022-06-03 15:00:40|159.18|157.18|158.59|156.59|159.18|157.18|158.59|156.59|0
1654268450000|2022-06-03 15:00:50|159.17|157.17|159.96|157.96|160.35|158.35|159.17|157.17|0
1654268460000|2022-06-03 15:01:00|160.35|158.35|160.35|158.35|160.55|158.55|160.35|158.35|0
1654268470000|2022-06-03 15:01:10|160.45|158.45|159.17|157.17|160.55|158.55|159.17|157.17|0
1654268480000|2022-06-03 15:01:20|158.98|156.98|158.78|156.78|158.98|156.98|158.78|156.78|0
1654268490000|2022-06-03 15:01:30|159.08|157.08|158|156|159.08|157.08|158|156|0
1654268500000|2022-06-03 15:01:40|158.39|156.39|158.78|156.78|158.78|156.78|158.39|156.39|0
1654268510000|2022-06-03 15:01:50|159.17|157.17|159.57|157.57|159.57|157.57|159.17|157.17|0
1654268520000|2022-06-03 15:02:00|159.76|157.76|158.78|156.78|160.15|158.15|158.78|156.78|0
1654268530000|2022-06-03 15:02:10|158.98|156.98|159.17|157.17|159.56|157.56|158.98|156.98|0
1654268540000|2022-06-03 15:02:20|158.2|156.2|159.56|157.56|159.56|157.56|158.2|156.2|0
1654268550000|2022-06-03 15:02:30|159.76|157.76|159.56|157.56|159.76|157.76|159.37|157.37|0
1654268560000|2022-06-03 15:02:40|159.37|157.37|159.96|157.96|159.96|157.96|159.37|157.37|0
1654268570000|2022-06-03 15:02:50|160.15|158.15|159.56|157.56|160.15|158.15|159.56|157.56|0
1654268580000|2022-06-03 15:03:00|160.35|158.35|160.54|158.54|160.74|158.74|160.25|158.25|0
1654268590000|2022-06-03 15:03:10|159.37|157.37|160.54|158.54|160.54|158.54|159.37|157.37|0
1654268600000|2022-06-03 15:03:20|160.74|158.74|160.74|158.74|160.74|158.74|160.15|158.15|0
1654268610000|2022-06-03 15:03:30|160.35|158.35|160.74|158.74|160.94|158.94|160.35|158.35|0
1654268620000|2022-06-03 15:03:40|160.94|158.94|161.33|159.33|161.33|159.33|160.94|158.94|0
1654268630000|2022-06-03 15:03:50|162.12|160.12|162.51|160.51|162.51|160.51|161.92|159.92|0
1654268640000|2022-06-03 15:04:00|162.91|160.91|163.11|161.11|163.11|161.11|162.71|160.71|0
1654268650000|2022-06-03 15:04:10|162.91|160.91|162.91|160.91|163.11|161.11|162.91|160.91|0
1654268660000|2022-06-03 15:04:20|162.71|160.71|164.29|162.29|164.29|162.29|162.71|160.71|0
1654268670000|2022-06-03 15:04:30|164.1|162.1|164.1|162.1|164.1|162.1|164.1|162.1|0
1654268680000|2022-06-03 15:04:40|163.7|161.7|163.3|161.3|163.9|161.9|163.3|161.3|0
1654268690000|2022-06-03 15:04:50|163.5|161.5|162.61|160.61|163.5|161.5|162.51|160.51|0
1654268700000|2022-06-03 15:05:00|162.51|160.51|163.1|161.1|163.1|161.1|162.12|160.12|0
1654268710000|2022-06-03 15:05:10|163.5|161.5|164.1|162.1|164.1|162.1|163.1|161.1|0
1654268720000|2022-06-03 15:05:20|164.29|162.29|163.64|161.64|164.29|162.29|163.64|161.64|0
1654268730000|2022-06-03 15:05:30|163.44|161.44|164.36|162.36|164.36|162.36|163.25|161.25|0
1654268740000|2022-06-03 15:05:40|164.56|162.56|164.95|162.95|164.95|162.95|164.56|162.56|0
1654268750000|2022-06-03 15:05:50|165.26|163.26|165.95|163.95|165.95|163.95|164.95|162.95|0
1654268760000|2022-06-03 15:06:00|166.14|164.14|165.75|163.75|166.14|164.14|165.75|163.75|0
1654268770000|2022-06-03 15:06:10|165.55|163.55|165.35|163.35|165.55|163.55|165.15|163.15|0
1654268780000|2022-06-03 15:06:20|165.55|163.55|164.95|162.95|165.55|163.55|164.95|162.95|0
1654268790000|2022-06-03 15:06:30|164.86|162.86|164.36|162.36|165.35|163.35|164.36|162.36|0
1654268800000|2022-06-03 15:06:40|164.16|162.16|164.16|162.16|164.36|162.36|164.16|162.16|0
1654268810000|2022-06-03 15:06:50|164.76|162.76|163.37|161.37|164.76|162.76|163.37|161.37|0
1654268820000|2022-06-03 15:07:00|164.36|162.36|164.36|162.36|164.75|162.75|164.36|162.36|0
1654268830000|2022-06-03 15:07:10|164.56|162.56|163.96|161.96|164.56|162.56|163.96|161.96|0
1654268840000|2022-06-03 15:07:20|164.36|162.36|164.16|162.16|164.36|162.36|163.77|161.77|0
1654268850000|2022-06-03 15:07:30|164.36|162.36|164.56|162.56|164.75|162.75|164.16|162.16|0
1654268860000|2022-06-03 15:07:40|164.75|162.75|164.36|162.36|164.86|162.86|164.36|162.36|0
1654268870000|2022-06-03 15:07:50|163.96|161.96|164.75|162.75|164.75|162.75|163.96|161.96|0
1654268880000|2022-06-03 15:08:00|165.15|163.15|165.15|163.15|165.15|163.15|164.36|162.36|0
1654268890000|2022-06-03 15:08:10|165.35|163.35|165.55|163.55|165.55|163.55|165.15|163.15|0
1654268900000|2022-06-03 15:08:20|165.35|163.35|165.55|163.55|165.55|163.55|165.35|163.35|0
1654268910000|2022-06-03 15:08:30|165.74|163.74|165.94|163.94|165.94|163.94|165.74|163.74|0
1654268920000|2022-06-03 15:08:40|166.14|164.14|165.74|163.74|166.14|164.14|165.74|163.74|0
1654268930000|2022-06-03 15:08:50|165.35|163.35|164.75|162.75|165.35|163.35|164.75|162.75|0
1654268940000|2022-06-03 15:09:00|164.16|162.16|164.16|162.16|164.36|162.36|164.16|162.16|0
1654268950000|2022-06-03 15:09:10|163.76|161.76|164.36|162.36|164.36|162.36|163.76|161.76|0
1654268960000|2022-06-03 15:09:20|164.95|162.95|164.26|162.26|164.95|162.95|164.16|162.16|0
1654268970000|2022-06-03 15:09:30|164.36|162.36|164.75|162.75|164.85|162.85|164.36|162.36|0
1654268980000|2022-06-03 15:09:40|165.15|163.15|165.54|163.54|165.54|163.54|164.95|162.95|0
1654268990000|2022-06-03 15:09:50|165.74|163.74|166.14|164.14|166.14|164.14|165.74|163.74|0
1654269000000|2022-06-03 15:10:00|165.94|163.94|166.34|164.34|166.54|164.54|165.94|163.94|0
1654269010000|2022-06-03 15:10:10|166.74|164.74|166.93|164.93|166.93|164.93|166.74|164.74|0
1654269020000|2022-06-03 15:10:20|166.14|164.14|165.94|163.94|166.34|164.34|165.94|163.94|0
1654269030000|2022-06-03 15:10:30|166.14|164.14|166.34|164.34|166.34|164.34|166.14|164.14|0
1654269040000|2022-06-03 15:10:40|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1654269050000|2022-06-03 15:10:50|167.73|165.73|167.53|165.53|167.73|165.73|167.53|165.53|0
1654269060000|2022-06-03 15:11:00|167.33|165.33|168.13|166.13|168.13|166.13|167.33|165.33|0
1654269070000|2022-06-03 15:11:10|168.33|166.33|167.53|165.53|168.33|166.33|167.53|165.53|0
1654269080000|2022-06-03 15:11:20|167.93|165.93|167.53|165.53|167.93|165.93|167.53|165.53|0
1654269090000|2022-06-03 15:11:30|167.33|165.33|168.13|166.13|168.13|166.13|167.33|165.33|0
1654269100000|2022-06-03 15:11:40|168.33|166.33|168.53|166.53|168.53|166.53|168.33|166.33|0
1654269110000|2022-06-03 15:11:50|168.23|166.23|168.93|166.93|168.93|166.93|168.23|166.23|0
1654269120000|2022-06-03 15:12:00|168.73|166.73|169.13|167.13|169.53|167.53|168.73|166.73|0
1654269130000|2022-06-03 15:12:10|168.93|166.93|168.93|166.93|169.13|167.13|168.93|166.93|0
1654269140000|2022-06-03 15:12:20|169.13|167.13|169.53|167.53|169.53|167.53|169.13|167.13|0
1654269150000|2022-06-03 15:12:30|168.93|166.93|169.53|167.53|169.53|167.53|168.53|166.53|0
1654269160000|2022-06-03 15:12:40|169.73|167.73|169.73|167.73|170.13|168.13|169.73|167.73|0
1654269170000|2022-06-03 15:12:50|170.13|168.13|170.53|168.53|170.53|168.53|170.13|168.13|0
1654269180000|2022-06-03 15:13:00|170.33|168.33|169.93|167.93|170.33|168.33|169.93|167.93|0
1654269190000|2022-06-03 15:13:10|169.53|167.53|168.53|166.53|169.53|167.53|168.53|166.53|0
1654269200000|2022-06-03 15:13:20|169.13|167.13|169.13|167.13|169.33|167.33|169.13|167.13|0
1654269210000|2022-06-03 15:13:30|168.93|166.93|169.73|167.73|169.73|167.73|168.93|166.93|0
1654269220000|2022-06-03 15:13:40|169.93|167.93|170.53|168.53|170.53|168.53|169.93|167.93|0
1654269230000|2022-06-03 15:13:50|170.33|168.33|170.33|168.33|170.53|168.53|170.33|168.33|0
1654269240000|2022-06-03 15:14:00|170.53|168.53|169.93|167.93|170.53|168.53|169.93|167.93|0
1654269250000|2022-06-03 15:14:10|170.23|168.23|169.73|167.73|170.23|168.23|169.73|167.73|0
1654269260000|2022-06-03 15:14:20|169.53|167.53|168.92|166.92|169.53|167.53|168.92|166.92|0
1654269270000|2022-06-03 15:14:30|169.73|167.73|169.33|167.33|169.73|167.73|169.33|167.33|0
1654269280000|2022-06-03 15:14:40|169.53|167.53|169.32|167.32|169.53|167.53|169.32|167.32|0
1654269290000|2022-06-03 15:14:50|168.92|166.92|168.92|166.92|168.92|166.92|168.92|166.92|0
1654269300000|2022-06-03 15:15:00|169.32|167.32|168.92|166.92|169.32|167.32|168.52|166.52|0
1654269310000|2022-06-03 15:15:10|168.23|166.23|167.92|165.92|168.23|166.23|167.92|165.92|0
1654269320000|2022-06-03 15:15:20|167.53|165.53|167.53|165.53|167.53|165.53|167.53|165.53|0
1654269330000|2022-06-03 15:15:30|167.73|165.73|167.72|165.72|167.92|165.92|167.72|165.72|0
1654269340000|2022-06-03 15:15:40|167.53|165.53|167.92|165.92|167.92|165.92|167.53|165.53|0
1654269350000|2022-06-03 15:15:50|168.32|166.32|168.12|166.12|168.32|166.32|167.92|165.92|0
1654269360000|2022-06-03 15:16:00|168.92|166.92|169.12|167.12|169.12|167.12|168.92|166.92|0
1654269370000|2022-06-03 15:16:10|168.92|166.92|168.72|166.72|168.92|166.92|168.12|166.12|0
1654269380000|2022-06-03 15:16:20|168.32|166.32|168.52|166.52|168.72|166.72|168.32|166.32|0
1654269390000|2022-06-03 15:16:30|168.72|166.72|169.12|167.12|169.12|167.12|168.72|166.72|0
1654269400000|2022-06-03 15:16:40|168.92|166.92|168.92|166.92|169.12|167.12|168.92|166.92|0
1654269410000|2022-06-03 15:16:50|169.12|167.12|168.52|166.52|169.12|167.12|168.52|166.52|0
1654269420000|2022-06-03 15:17:00|168.32|166.32|168.92|166.92|168.92|166.92|168.32|166.32|0
1654269430000|2022-06-03 15:17:10|168.52|166.52|169.12|167.12|169.12|167.12|168.52|166.52|0
1654269440000|2022-06-03 15:17:20|168.92|166.92|168.92|166.92|168.92|166.92|168.92|166.92|0
1654269450000|2022-06-03 15:17:30|168.52|166.52|168.92|166.92|168.92|166.92|168.32|166.32|0
1654269460000|2022-06-03 15:17:40|169.12|167.12|168.92|166.92|169.12|167.12|168.92|166.92|0
1654269470000|2022-06-03 15:17:50|169.12|167.12|169.72|167.72|169.72|167.72|169.12|167.12|0
1654269480000|2022-06-03 15:18:00|169.92|167.92|169.52|167.52|169.92|167.92|169.52|167.52|0
1654269490000|2022-06-03 15:18:10|169.02|167.02|168.62|166.62|169.12|167.12|168.62|166.62|0
1654269500000|2022-06-03 15:18:20|168.12|166.12|167.52|165.52|168.12|166.12|167.52|165.52|0
1654269510000|2022-06-03 15:18:30|167.43|165.43|167.43|165.43|167.43|165.43|167.43|165.43|0
1654269520000|2022-06-03 15:18:40|167.12|165.12|167.12|165.12|167.12|165.12|166.92|164.92|0
1654269530000|2022-06-03 15:18:50|167.32|165.32|167.12|165.12|167.32|165.32|167.12|165.12|0
1654269540000|2022-06-03 15:19:00|166.53|164.53|166.83|164.83|166.83|164.83|166.33|164.33|0
1654269550000|2022-06-03 15:19:10|166.43|164.43|166.13|164.13|166.43|164.43|165.93|163.93|0
1654269560000|2022-06-03 15:19:20|165.93|163.93|165.53|163.53|165.93|163.93|165.53|163.53|0
1654269570000|2022-06-03 15:19:30|165.93|163.93|165.53|163.53|166.13|164.13|165.53|163.53|0
1654269580000|2022-06-03 15:19:40|165.73|163.73|165.73|163.73|165.73|163.73|165.33|163.33|0
1654269590000|2022-06-03 15:19:50|165.53|163.53|166.72|164.72|166.72|164.72|165.53|163.53|0
1654269600000|2022-06-03 15:20:00|167.12|165.12|166.83|164.83|167.12|165.12|166.72|164.72|0
1654269610000|2022-06-03 15:20:10|167.12|165.12|166.92|164.92|167.12|165.12|166.72|164.72|0
1654269620000|2022-06-03 15:20:20|166.83|164.83|166.52|164.52|166.83|164.83|166.33|164.33|0
1654269630000|2022-06-03 15:20:30|166.33|164.33|166.13|164.13|166.33|164.33|166.13|164.13|0
1654269640000|2022-06-03 15:20:40|165.93|163.93|166.32|164.32|166.32|164.32|165.93|163.93|0
1654269650000|2022-06-03 15:20:50|166.52|164.52|166.72|164.72|166.72|164.72|166.52|164.52|0
1654269660000|2022-06-03 15:21:00|166.52|164.52|166.32|164.32|166.83|164.83|166.32|164.32|0
1654269670000|2022-06-03 15:21:10|166.23|164.23|166.32|164.32|166.32|164.32|166.13|164.13|0
1654269680000|2022-06-03 15:21:20|165.93|163.93|166.13|164.13|166.32|164.32|165.93|163.93|0
1654269690000|2022-06-03 15:21:30|165.93|163.93|166.92|164.92|166.92|164.92|165.93|163.93|0
1654269700000|2022-06-03 15:21:40|166.72|164.72|167.52|165.52|167.52|165.52|166.72|164.72|0
1654269710000|2022-06-03 15:21:50|167.32|165.32|166.52|164.52|167.32|165.32|166.52|164.52|0
1654269720000|2022-06-03 15:22:00|166.92|164.92|168.12|166.12|168.12|166.12|166.92|164.92|0
1654269730000|2022-06-03 15:22:10|167.32|165.32|167.12|165.12|167.32|165.32|166.92|164.92|0
1654269740000|2022-06-03 15:22:20|166.72|164.72|166.32|164.32|166.72|164.72|166.12|164.12|0
1654269750000|2022-06-03 15:22:30|166.12|164.12|166.32|164.32|166.72|164.72|166.12|164.12|0
1654269760000|2022-06-03 15:22:40|166.52|164.52|166.62|164.62|166.62|164.62|166.32|164.32|0
1654269770000|2022-06-03 15:22:50|166.12|164.12|167.12|165.12|167.12|165.12|166.12|164.12|0
1654269780000|2022-06-03 15:23:00|167.32|165.32|167.82|165.82|167.82|165.82|167.32|165.32|0
1654269790000|2022-06-03 15:23:10|167.72|165.72|167.72|165.72|167.92|165.92|167.72|165.72|0
1654269800000|2022-06-03 15:23:20|167.52|165.52|167.32|165.32|167.52|165.52|167.12|165.12|0
1654269810000|2022-06-03 15:23:30|167.52|165.52|167.91|165.91|167.91|165.91|167.52|165.52|0
1654269820000|2022-06-03 15:23:40|167.82|165.82|168.31|166.31|168.31|166.31|167.82|165.82|0
1654269830000|2022-06-03 15:23:50|168.11|166.11|168.11|166.11|168.31|166.31|168.11|166.11|0
1654269840000|2022-06-03 15:24:00|168.31|166.31|168.31|166.31|168.31|166.31|167.91|165.91|0
1654269850000|2022-06-03 15:24:10|168.51|166.51|168.51|166.51|168.71|166.71|168.51|166.51|0
1654269860000|2022-06-03 15:24:20|168.71|166.71|168.71|166.71|168.82|166.82|168.51|166.51|0
1654269870000|2022-06-03 15:24:30|168.31|166.31|168.91|166.91|168.91|166.91|168.31|166.31|0
1654269880000|2022-06-03 15:24:40|168.71|166.71|169.11|167.11|169.11|167.11|168.71|166.71|0
1654269890000|2022-06-03 15:24:50|168.91|166.91|168.71|166.71|168.91|166.91|168.71|166.71|0
1654269900000|2022-06-03 15:25:00|168.82|166.82|168.42|166.42|169.11|167.11|168.31|166.31|0
1654269910000|2022-06-03 15:25:10|168.31|166.31|167.91|165.91|168.31|166.31|167.71|165.71|0
1654269920000|2022-06-03 15:25:20|168.42|166.42|169.11|167.11|169.31|167.31|168.42|166.42|0
1654269930000|2022-06-03 15:25:30|168.51|166.51|169.51|167.51|169.51|167.51|168.51|166.51|0
1654269940000|2022-06-03 15:25:40|169.31|167.31|169.91|167.91|169.91|167.91|169.31|167.31|0
1654269950000|2022-06-03 15:25:50|169.71|167.71|170.11|168.11|170.11|168.11|169.71|167.71|0
1654269960000|2022-06-03 15:26:00|169.71|167.71|169.51|167.51|169.91|167.91|169.51|167.51|0
1654269970000|2022-06-03 15:26:10|169.11|167.11|167.91|165.91|169.11|167.11|167.91|165.91|0
1654269980000|2022-06-03 15:26:20|167.51|165.51|167.71|165.71|167.71|165.71|167.31|165.31|0
1654269990000|2022-06-03 15:26:30|167.51|165.51|167.31|165.31|167.51|165.51|167.31|165.31|0
1654270000000|2022-06-03 15:26:40|167.11|165.11|168.71|166.71|168.71|166.71|167.11|165.11|0
1654270010000|2022-06-03 15:26:50|169.11|167.11|168.71|166.71|169.21|167.21|168.71|166.71|0
1654270020000|2022-06-03 15:27:00|168.91|166.91|169.51|167.51|169.51|167.51|168.91|166.91|0
1654270030000|2022-06-03 15:27:10|169.11|167.11|170.11|168.11|170.11|168.11|169.11|167.11|0
1654270040000|2022-06-03 15:27:20|169.91|167.91|170.31|168.31|170.31|168.31|169.91|167.91|0
1654270050000|2022-06-03 15:27:30|170.51|168.51|170.31|168.31|170.51|168.51|170.31|168.31|0
1654270060000|2022-06-03 15:27:40|170.51|168.51|170.31|168.31|170.51|168.51|170.31|168.31|0
1654270070000|2022-06-03 15:27:50|170.51|168.51|170.31|168.31|170.51|168.51|170.31|168.31|0
1654270080000|2022-06-03 15:28:00|170.51|168.51|171.72|169.72|171.72|169.72|170.51|168.51|0
1654270090000|2022-06-03 15:28:10|171.32|169.32|171.72|169.72|171.72|169.72|171.32|169.32|0
1654270100000|2022-06-03 15:28:20|171.52|169.52|171.32|169.32|171.72|169.72|171.32|169.32|0
1654270110000|2022-06-03 15:28:30|170.91|168.91|170.91|168.91|170.91|168.91|170.51|168.51|0
1654270120000|2022-06-03 15:28:40|170.71|168.71|170.71|168.71|171.12|169.12|170.71|168.71|0
1654270130000|2022-06-03 15:28:50|170.91|168.91|170.51|168.51|170.91|168.91|170.51|168.51|0
1654270140000|2022-06-03 15:29:00|170.31|168.31|170.71|168.71|170.91|168.91|170.31|168.31|0
1654270150000|2022-06-03 15:29:10|169.91|167.91|168.91|166.91|169.91|167.91|168.91|166.91|0
1654270160000|2022-06-03 15:29:20|168.31|166.31|168.51|166.51|168.91|166.91|168.31|166.31|0
1654270170000|2022-06-03 15:29:30|168.71|166.71|168.71|166.71|168.71|166.71|168.51|166.51|0
1654270180000|2022-06-03 15:29:40|168.31|166.31|168.31|166.31|168.51|166.51|168.31|166.31|0
1654270190000|2022-06-03 15:29:50|167.71|165.71|167.91|165.91|168.11|166.11|167.71|165.71|0
1654270200000|2022-06-03 15:30:00|168.11|166.11|168.51|166.51|168.51|166.51|167.91|165.91|0
1654270210000|2022-06-03 15:30:10|168.71|166.71|167.31|165.31|168.71|166.71|166.91|164.91|0
1654270220000|2022-06-03 15:30:20|166.71|164.71|167.31|165.31|167.31|165.31|166.71|164.71|0
1654270230000|2022-06-03 15:30:30|167.51|165.51|167.51|165.51|167.51|165.51|167.31|165.31|0
1654270240000|2022-06-03 15:30:40|168.31|166.31|167.71|165.71|168.51|166.51|167.71|165.71|0
1654270250000|2022-06-03 15:30:50|168.31|166.31|168.31|166.31|168.31|166.31|168.31|166.31|0
1654270260000|2022-06-03 15:31:00|168.11|166.11|169.31|167.31|169.51|167.51|168.11|166.11|0
1654270270000|2022-06-03 15:31:10|168.91|166.91|169.31|167.31|169.31|167.31|168.91|166.91|0
1654270280000|2022-06-03 15:31:20|169.11|167.11|169.51|167.51|169.51|167.51|169.11|167.11|0
1654270290000|2022-06-03 15:31:30|169.71|167.71|168.7|166.7|169.71|167.71|168.7|166.7|0
1654270300000|2022-06-03 15:31:40|168.1|166.1|167.91|165.91|168.1|166.1|167.71|165.71|0
1654270310000|2022-06-03 15:31:50|167.51|165.51|166.31|164.31|167.51|165.51|166.31|164.31|0
1654270320000|2022-06-03 15:32:00|166.91|164.91|166.31|164.31|167.11|165.11|166.31|164.31|0
1654270330000|2022-06-03 15:32:10|166.11|164.11|165.91|163.91|166.11|164.11|165.91|163.91|0
1654270340000|2022-06-03 15:32:20|165.72|163.72|166.11|164.11|166.11|164.11|165.72|163.72|0
1654270350000|2022-06-03 15:32:30|165.71|163.71|164.92|162.92|165.71|163.71|164.92|162.92|0
1654270360000|2022-06-03 15:32:40|165.12|163.12|164.33|162.33|165.12|163.12|164.33|162.33|0
1654270370000|2022-06-03 15:32:50|164.53|162.53|164.33|162.33|164.53|162.53|163.93|161.93|0
1654270380000|2022-06-03 15:33:00|163.93|161.93|164.92|162.92|165.12|163.12|163.93|161.93|0
1654270390000|2022-06-03 15:33:10|164.72|162.72|164.53|162.53|164.72|162.72|164.53|162.53|0
1654270400000|2022-06-03 15:33:20|164.43|162.43|164.13|162.13|164.43|162.43|164.13|162.13|0
1654270410000|2022-06-03 15:33:30|163.73|161.73|163.73|161.73|163.73|161.73|163.54|161.54|0
1654270420000|2022-06-03 15:33:40|163.54|161.54|163.73|161.73|163.73|161.73|163.34|161.34|0
1654270430000|2022-06-03 15:33:50|163.54|161.54|164.13|162.13|164.13|162.13|163.54|161.54|0
1654270440000|2022-06-03 15:34:00|163.93|161.93|164.63|162.63|164.63|162.63|163.93|161.93|0
1654270450000|2022-06-03 15:34:10|164.13|162.13|164.33|162.33|164.52|162.52|164.13|162.13|0
1654270460000|2022-06-03 15:34:20|164.52|162.52|164.52|162.52|164.92|162.92|164.52|162.52|0
1654270470000|2022-06-03 15:34:30|164.43|162.43|164.82|162.82|164.92|162.92|164.43|162.43|0
1654270480000|2022-06-03 15:34:40|164.72|162.72|163.93|161.93|164.72|162.72|163.93|161.93|0
1654270490000|2022-06-03 15:34:50|164.13|162.13|163.73|161.73|164.13|162.13|163.73|161.73|0
1654270500000|2022-06-03 15:35:00|163.34|161.34|163.73|161.73|163.73|161.73|162.94|160.94|0
1654270510000|2022-06-03 15:35:10|163.54|161.54|163.93|161.93|164.13|162.13|163.54|161.54|0
1654270520000|2022-06-03 15:35:20|164.13|162.13|164.23|162.23|164.32|162.32|164.13|162.13|0
1654270530000|2022-06-03 15:35:30|163.14|161.14|163.53|161.53|163.53|161.53|163.14|161.14|0
1654270540000|2022-06-03 15:35:40|164.13|162.13|163.53|161.53|164.13|162.13|163.53|161.53|0
1654270550000|2022-06-03 15:35:50|163.73|161.73|163.73|161.73|163.73|161.73|163.14|161.14|0
1654270560000|2022-06-03 15:36:00|163.34|161.34|162.75|160.75|163.34|161.34|162.75|160.75|0
1654270570000|2022-06-03 15:36:10|162.16|160.16|161.57|159.57|162.16|160.16|161.57|159.57|0
1654270580000|2022-06-03 15:36:20|161.17|159.17|162.15|160.15|162.15|160.15|161.17|159.17|0
1654270590000|2022-06-03 15:36:30|161.96|159.96|161.57|159.57|161.96|159.96|161.57|159.57|0
1654270600000|2022-06-03 15:36:40|161.76|159.76|161.57|159.57|161.76|159.76|161.57|159.57|0
1654270610000|2022-06-03 15:36:50|161.37|159.37|161.76|159.76|161.76|159.76|161.27|159.27|0
1654270620000|2022-06-03 15:37:00|161.96|159.96|161.37|159.37|161.96|159.96|161.17|159.17|0
1654270630000|2022-06-03 15:37:10|161.17|159.17|160.98|158.98|161.37|159.37|160.78|158.78|0
1654270640000|2022-06-03 15:37:20|160.78|158.78|160.58|158.58|160.78|158.78|160.58|158.58|0
1654270650000|2022-06-03 15:37:30|160.39|158.39|159.8|157.8|160.39|158.39|159.8|157.8|0
1654270660000|2022-06-03 15:37:40|159.61|157.61|158.83|156.83|159.61|157.61|158.83|156.83|0
1654270670000|2022-06-03 15:37:50|159.41|157.41|159.02|157.02|159.41|157.41|159.02|157.02|0
1654270680000|2022-06-03 15:38:00|159.22|157.22|159.41|157.41|159.41|157.41|159.02|157.02|0
1654270690000|2022-06-03 15:38:10|160.19|158.19|160|158|160.19|158.19|159.8|157.8|0
1654270700000|2022-06-03 15:38:20|160.19|158.19|160.39|158.39|160.39|158.39|160.19|158.19|0
1654270710000|2022-06-03 15:38:30|160.78|158.78|160.39|158.39|161.17|159.17|160.39|158.39|0
1654270720000|2022-06-03 15:38:40|160.97|158.97|161.17|159.17|161.56|159.56|160.97|158.97|0
1654270730000|2022-06-03 15:38:50|160.78|158.78|160.58|158.58|160.78|158.78|160.39|158.39|0
1654270740000|2022-06-03 15:39:00|160.97|158.97|161.96|159.96|161.96|159.96|160.97|158.97|0
1654270750000|2022-06-03 15:39:10|161.37|159.37|160.78|158.78|161.37|159.37|160.78|158.78|0
1654270760000|2022-06-03 15:39:20|160.58|158.58|160.39|158.39|160.58|158.58|160.39|158.39|0
1654270770000|2022-06-03 15:39:30|160.58|158.58|160.29|158.29|160.58|158.58|160.29|158.29|0
1654270780000|2022-06-03 15:39:40|160.19|158.19|160.39|158.39|160.78|158.78|160.19|158.19|0
1654270790000|2022-06-03 15:39:50|160.19|158.19|159.99|157.99|160.19|158.19|159.99|157.99|0
1654270800000|2022-06-03 15:40:00|160.19|158.19|159.6|157.6|160.19|158.19|159.21|157.21|0
1654270810000|2022-06-03 15:40:10|159.41|157.41|160.19|158.19|160.19|158.19|159.41|157.41|0
1654270820000|2022-06-03 15:40:20|160.39|158.39|160.19|158.19|160.39|158.39|159.99|157.99|0
1654270830000|2022-06-03 15:40:30|160.39|158.39|160.19|158.19|160.39|158.39|159.99|157.99|0
1654270840000|2022-06-03 15:40:40|160.38|158.38|160.78|158.78|160.78|158.78|160.38|158.38|0
1654270850000|2022-06-03 15:40:50|160.97|158.97|160.19|158.19|160.97|158.97|160.19|158.19|0
1654270860000|2022-06-03 15:41:00|160.38|158.38|162.15|160.15|162.15|160.15|160.38|158.38|0
1654270870000|2022-06-03 15:41:10|161.76|159.76|162.15|160.15|162.15|160.15|161.76|159.76|0
1654270880000|2022-06-03 15:41:20|162.54|160.54|161.36|159.36|162.54|160.54|161.36|159.36|0
1654270890000|2022-06-03 15:41:30|161.17|159.17|161.56|159.56|161.56|159.56|161.17|159.17|0
1654270900000|2022-06-03 15:41:40|161.95|159.95|162.15|160.15|162.15|160.15|161.95|159.95|0
1654270910000|2022-06-03 15:41:50|161.95|159.95|161.95|159.95|161.95|159.95|161.95|159.95|0
1654270920000|2022-06-03 15:42:00|161.56|159.56|161.27|159.27|161.56|159.56|161.17|159.17|0
1654270930000|2022-06-03 15:42:10|160.97|158.97|161.56|159.56|161.56|159.56|160.77|158.77|0
1654270940000|2022-06-03 15:42:20|161.95|159.95|162.15|160.15|162.54|160.54|161.95|159.95|0
1654270950000|2022-06-03 15:42:30|162.34|160.34|162.54|160.54|162.54|160.54|162.34|160.34|0
1654270960000|2022-06-03 15:42:40|162.74|160.74|162.34|160.34|162.74|160.74|162.34|160.34|0
1654270970000|2022-06-03 15:42:50|162.74|160.74|162.34|160.34|162.74|160.74|162.34|160.34|0
1654270980000|2022-06-03 15:43:00|162.54|160.54|161.95|159.95|162.54|160.54|161.56|159.56|0
1654270990000|2022-06-03 15:43:10|161.36|159.36|161.16|159.16|161.36|159.36|161.16|159.16|0
1654271000000|2022-06-03 15:43:20|160.97|158.97|160.97|158.97|161.36|159.36|160.97|158.97|0
1654271010000|2022-06-03 15:43:30|161.16|159.16|160.77|158.77|161.16|159.16|160.58|158.58|0
1654271020000|2022-06-03 15:43:40|160.97|158.97|160.68|158.68|161.16|159.16|160.68|158.68|0
1654271030000|2022-06-03 15:43:50|160.77|158.77|161.46|159.46|161.46|159.46|160.77|158.77|0
1654271040000|2022-06-03 15:44:00|161.95|159.95|161.95|159.95|161.95|159.95|161.75|159.75|0
1654271050000|2022-06-03 15:44:10|162.15|160.15|162.74|160.74|162.74|160.74|162.15|160.15|0
1654271060000|2022-06-03 15:44:20|162.54|160.54|162.84|160.84|162.93|160.93|162.54|160.54|0
1654271070000|2022-06-03 15:44:30|162.93|160.93|161.95|159.95|162.93|160.93|161.95|159.95|0
1654271080000|2022-06-03 15:44:40|162.14|160.14|161.56|159.56|162.14|160.14|161.56|159.56|0
1654271090000|2022-06-03 15:44:50|161.46|159.46|161.75|159.75|161.75|159.75|161.46|159.46|0
1654271100000|2022-06-03 15:45:00|162.14|160.14|162.14|160.14|162.14|160.14|161.56|159.56|0
1654271110000|2022-06-03 15:45:10|162.34|160.34|162.93|160.93|162.93|160.93|162.34|160.34|0
1654271120000|2022-06-03 15:45:20|162.73|160.73|162.34|160.34|162.73|160.73|161.36|159.36|0
1654271130000|2022-06-03 15:45:30|162.14|160.14|162.34|160.34|162.54|160.54|162.14|160.14|0
1654271140000|2022-06-03 15:45:40|162.73|160.73|162.84|160.84|162.84|160.84|162.73|160.73|0
1654271150000|2022-06-03 15:45:50|163.92|161.92|164.11|162.11|164.11|162.11|163.92|161.92|0
1654271160000|2022-06-03 15:46:00|163.92|161.92|164.71|162.71|164.71|162.71|163.92|161.92|0
1654271170000|2022-06-03 15:46:10|164.91|162.91|165.5|163.5|165.5|163.5|164.91|162.91|0
1654271180000|2022-06-03 15:46:20|165.3|163.3|165.5|163.5|165.5|163.5|165.3|163.3|0
1654271190000|2022-06-03 15:46:30|165.7|163.7|166.29|164.29|166.29|164.29|165.7|163.7|0
1654271200000|2022-06-03 15:46:40|166.09|164.09|166.69|164.69|166.69|164.69|166.09|164.09|0
1654271210000|2022-06-03 15:46:50|166.09|164.09|165.1|163.1|166.09|164.09|165.1|163.1|0
1654271220000|2022-06-03 15:47:00|165.3|163.3|164.51|162.51|165.5|163.5|164.51|162.51|0
1654271230000|2022-06-03 15:47:10|164.41|162.41|163.72|161.72|164.71|162.71|163.72|161.72|0
1654271240000|2022-06-03 15:47:20|163.52|161.52|164.31|162.31|164.31|162.31|163.52|161.52|0
1654271250000|2022-06-03 15:47:30|163.91|161.91|163.91|161.91|164.51|162.51|163.91|161.91|0
1654271260000|2022-06-03 15:47:40|164.31|162.31|164.31|162.31|164.51|162.51|164.31|162.31|0
1654271270000|2022-06-03 15:47:50|164.51|162.51|164.71|162.71|164.71|162.71|164.41|162.41|0
1654271280000|2022-06-03 15:48:00|164.61|162.61|165.1|163.1|165.1|163.1|164.51|162.51|0
1654271290000|2022-06-03 15:48:10|165.4|163.4|165.7|163.7|165.7|163.7|165.4|163.4|0
1654271300000|2022-06-03 15:48:20|165.5|163.5|165.89|163.89|165.89|163.89|165.5|163.5|0
1654271310000|2022-06-03 15:48:30|165.7|163.7|166.49|164.49|166.49|164.49|165.7|163.7|0
1654271320000|2022-06-03 15:48:40|166.29|164.29|166.09|164.09|166.29|164.29|166.09|164.09|0
1654271330000|2022-06-03 15:48:50|166.2|164.2|166.69|164.69|166.69|164.69|166.09|164.09|0
1654271340000|2022-06-03 15:49:00|166.29|164.29|165.89|163.89|166.29|164.29|165.89|163.89|0
1654271350000|2022-06-03 15:49:10|165.69|163.69|166.69|164.69|166.69|164.69|165.69|163.69|0
1654271360000|2022-06-03 15:49:20|166.89|164.89|166.89|164.89|167.09|165.09|166.49|164.49|0
1654271370000|2022-06-03 15:49:30|167.29|165.29|166.89|164.89|167.29|165.29|166.89|164.89|0
1654271380000|2022-06-03 15:49:40|167.09|165.09|166.49|164.49|167.09|165.09|166.49|164.49|0
1654271390000|2022-06-03 15:49:50|166.09|164.09|166.89|164.89|166.89|164.89|166.09|164.09|0
1654271400000|2022-06-03 15:50:00|167.09|165.09|167.48|165.48|167.48|165.48|167.09|165.09|0
1654271410000|2022-06-03 15:50:10|167.88|165.88|168.68|166.68|168.68|166.68|167.88|165.88|0
1654271420000|2022-06-03 15:50:20|168.88|166.88|169.68|167.68|169.68|167.68|168.68|166.68|0
1654271430000|2022-06-03 15:50:30|169.19|167.19|169.48|167.48|169.48|167.48|169.19|167.19|0
1654271440000|2022-06-03 15:50:40|169.28|167.28|169.68|167.68|169.68|167.68|169.28|167.28|0
1654271450000|2022-06-03 15:50:50|168.68|166.68|168.48|166.48|168.68|166.68|168.48|166.48|0
1654271460000|2022-06-03 15:51:00|168.08|166.08|168.08|166.08|168.48|166.48|168.08|166.08|0
1654271470000|2022-06-03 15:51:10|167.88|165.88|166.89|164.89|167.88|165.88|166.69|164.69|0
1654271480000|2022-06-03 15:51:20|166.88|164.88|166.69|164.69|167.28|165.28|166.69|164.69|0
1654271490000|2022-06-03 15:51:30|166.29|164.29|165.89|163.89|166.29|164.29|165.89|163.89|0
1654271500000|2022-06-03 15:51:40|165.69|163.69|166.29|164.29|166.29|164.29|165.69|163.69|0
1654271510000|2022-06-03 15:51:50|167.08|165.08|167.68|165.68|167.68|165.68|167.08|165.08|0
1654271520000|2022-06-03 15:52:00|167.28|165.28|167.48|165.48|167.68|165.68|167.28|165.28|0
1654271530000|2022-06-03 15:52:10|166.79|164.79|166.19|164.19|166.79|164.79|166.19|164.19|0
1654271540000|2022-06-03 15:52:20|166.29|164.29|166.49|164.49|166.68|164.68|166.29|164.29|0
1654271550000|2022-06-03 15:52:30|166.29|164.29|165.89|163.89|166.49|164.49|165.89|163.89|0
1654271560000|2022-06-03 15:52:40|166.09|164.09|166.68|164.68|166.68|164.68|166.09|164.09|0
1654271570000|2022-06-03 15:52:50|166.99|164.99|167.68|165.68|167.68|165.68|166.99|164.99|0
1654271580000|2022-06-03 15:53:00|168.28|166.28|168.08|166.08|168.28|166.28|168.08|166.08|0
1654271590000|2022-06-03 15:53:10|167.88|165.88|167.08|165.08|167.88|165.88|167.08|165.08|0
1654271600000|2022-06-03 15:53:20|166.88|164.88|167.88|165.88|167.88|165.88|166.88|164.88|0
1654271610000|2022-06-03 15:53:30|168.08|166.08|168.58|166.58|168.58|166.58|168.08|166.08|0
1654271620000|2022-06-03 15:53:40|168.48|166.48|168.48|166.48|168.48|166.48|168.28|166.28|0
1654271630000|2022-06-03 15:53:50|167.98|165.98|168.68|166.68|168.68|166.68|167.88|165.88|0
1654271640000|2022-06-03 15:54:00|168.48|166.48|168.88|166.88|169.08|167.08|168.48|166.48|0
1654271650000|2022-06-03 15:54:10|168.68|166.68|168.68|166.68|168.88|166.88|168.68|166.68|0
1654271660000|2022-06-03 15:54:20|168.98|166.98|168.48|166.48|168.98|166.98|168.48|166.48|0
1654271670000|2022-06-03 15:54:30|168.28|166.28|167.68|165.68|168.28|166.28|167.68|165.68|0
1654271680000|2022-06-03 15:54:40|167.28|165.28|168.48|166.48|168.48|166.48|167.28|165.28|0
1654271690000|2022-06-03 15:54:50|168.28|166.28|168.68|166.68|168.68|166.68|168.08|166.08|0
1654271700000|2022-06-03 15:55:00|167.88|165.88|168.68|166.68|168.68|166.68|167.88|165.88|0
1654271710000|2022-06-03 15:55:10|169.08|167.08|167.48|165.48|169.08|167.08|167.28|165.28|0
1654271720000|2022-06-03 15:55:20|167.28|165.28|167.48|165.48|167.68|165.68|166.88|164.88|0
1654271730000|2022-06-03 15:55:30|166.88|164.88|166.08|164.08|167.28|165.28|166.08|164.08|0
1654271740000|2022-06-03 15:55:40|166.48|164.48|165.89|163.89|166.88|164.88|165.89|163.89|0
1654271750000|2022-06-03 15:55:50|165.69|163.69|165.49|163.49|165.89|163.89|165.29|163.29|0
1654271760000|2022-06-03 15:56:00|165.09|163.09|166.48|164.48|166.48|164.48|165.09|163.09|0
1654271770000|2022-06-03 15:56:10|167.08|165.08|166.28|164.28|167.08|165.08|166.28|164.28|0
1654271780000|2022-06-03 15:56:20|166.68|164.68|165.88|163.88|166.68|164.68|165.88|163.88|0
1654271790000|2022-06-03 15:56:30|165.69|163.69|165.49|163.49|165.69|163.69|165.49|163.49|0
1654271800000|2022-06-03 15:56:40|165.99|163.99|166.28|164.28|166.28|164.28|165.99|163.99|0
1654271810000|2022-06-03 15:56:50|166.48|164.48|166.28|164.28|166.68|164.68|166.28|164.28|0
1654271820000|2022-06-03 15:57:00|166.08|164.08|166.28|164.28|166.48|164.48|166.08|164.08|0
1654271830000|2022-06-03 15:57:10|165.88|163.88|165.88|163.88|165.88|163.88|165.69|163.69|0
1654271840000|2022-06-03 15:57:20|165.49|163.49|164.89|162.89|165.49|163.49|164.89|162.89|0
1654271850000|2022-06-03 15:57:30|164.69|162.69|164.69|162.69|164.69|162.69|164.5|162.5|0
1654271860000|2022-06-03 15:57:40|165.49|163.49|165.09|163.09|165.49|163.49|165.09|163.09|0
1654271870000|2022-06-03 15:57:50|165.29|163.29|164.89|162.89|165.29|163.29|164.89|162.89|0
1654271880000|2022-06-03 15:58:00|164.5|162.5|165.29|163.29|165.29|163.29|164.5|162.5|0
1654271890000|2022-06-03 15:58:10|164.89|162.89|164.1|162.1|164.89|162.89|164.1|162.1|0
1654271900000|2022-06-03 15:58:20|164.49|162.49|165.09|163.09|165.09|163.09|164.49|162.49|0
1654271910000|2022-06-03 15:58:30|164.49|162.49|164.69|162.69|164.89|162.89|164.49|162.49|0
1654271920000|2022-06-03 15:58:40|164.49|162.49|164.99|162.99|165.09|163.09|164.49|162.49|0
1654271930000|2022-06-03 15:58:50|164.49|162.49|164.89|162.89|164.89|162.89|164.49|162.49|0
1654271940000|2022-06-03 15:59:00|164.49|162.49|164.49|162.49|164.49|162.49|164.4|162.4|0
1654271950000|2022-06-03 15:59:10|164.69|162.69|164.49|162.49|164.69|162.69|164.49|162.49|0
1654271960000|2022-06-03 15:59:20|163.9|161.9|164.3|162.3|164.3|162.3|163.9|161.9|0
1654271970000|2022-06-03 15:59:30|164.69|162.69|164.69|162.69|164.89|162.89|164.69|162.69|0
1654271980000|2022-06-03 15:59:40|164.3|162.3|164.69|162.69|164.69|162.69|164.3|162.3|0
1654271990000|2022-06-03 15:59:50|164.89|162.89|164.49|162.49|165.19|163.19|164.49|162.49|0
1654272000000|2022-06-03 16:00:00|165.28|163.28|163.9|161.9|165.28|163.28|163.9|161.9|0
1654272010000|2022-06-03 16:00:10|163.31|161.31|163.5|161.5|163.9|161.9|163.31|161.31|0
1654272020000|2022-06-03 16:00:20|163.11|161.11|162.91|160.91|163.31|161.31|162.91|160.91|0
1654272030000|2022-06-03 16:00:30|162.82|160.82|162.72|160.72|162.91|160.91|162.72|160.72|0
1654272040000|2022-06-03 16:00:40|162.12|160.12|162.32|160.32|162.32|160.32|162.12|160.12|0
1654272050000|2022-06-03 16:00:50|162.12|160.12|162.32|160.32|162.52|160.52|162.12|160.12|0
1654272060000|2022-06-03 16:01:00|161.73|159.73|161.34|159.34|161.73|159.73|161.14|159.14|0
1654272070000|2022-06-03 16:01:10|161.05|159.05|161.34|159.34|161.34|159.34|161.05|159.05|0
1654272080000|2022-06-03 16:01:20|160.95|158.95|161.14|159.14|161.14|159.14|160.95|158.95|0
1654272090000|2022-06-03 16:01:30|161.34|159.34|161.14|159.14|161.34|159.34|161.14|159.14|0
1654272100000|2022-06-03 16:01:40|160.95|158.95|159.97|157.97|160.95|158.95|159.97|157.97|0
1654272110000|2022-06-03 16:01:50|159.38|157.38|158.99|156.99|159.38|157.38|158.99|156.99|0
1654272120000|2022-06-03 16:02:00|158.41|156.41|159.19|157.19|159.19|157.19|158.41|156.41|0
1654272130000|2022-06-03 16:02:10|158.99|156.99|158.8|156.8|158.99|156.99|158.6|156.6|0
1654272140000|2022-06-03 16:02:20|159.38|157.38|159.85|157.85|159.85|157.85|158.87|156.87|0
1654272150000|2022-06-03 16:02:30|160.05|158.05|160.44|158.44|160.83|158.83|160.05|158.05|0
1654272160000|2022-06-03 16:02:40|159.85|157.85|159.26|157.26|159.85|157.85|159.26|157.26|0
1654272170000|2022-06-03 16:02:50|159.06|157.06|159.46|157.46|159.65|157.65|159.06|157.06|0
1654272180000|2022-06-03 16:03:00|159.65|157.65|159.46|157.46|159.65|157.65|159.26|157.26|0
1654272190000|2022-06-03 16:03:10|159.65|157.65|159.46|157.46|159.65|157.65|159.46|157.46|0
1654272200000|2022-06-03 16:03:20|159.26|157.26|157.69|155.69|159.26|157.26|157.69|155.69|0
1654272210000|2022-06-03 16:03:30|157.89|155.89|157.89|155.89|157.89|155.89|157.89|155.89|0
1654272220000|2022-06-03 16:03:40|157.69|155.69|157.69|155.69|157.69|155.69|157.5|155.5|0
1654272230000|2022-06-03 16:03:50|157.5|155.5|157.5|155.5|157.69|155.69|157.5|155.5|0
1654272240000|2022-06-03 16:04:00|157.89|155.89|158.28|156.28|158.28|156.28|157.89|155.89|0
1654272250000|2022-06-03 16:04:10|158.47|156.47|158.67|156.67|159.26|157.26|158.47|156.47|0
1654272260000|2022-06-03 16:04:20|159.26|157.26|158.87|156.87|159.26|157.26|158.87|156.87|0
1654272270000|2022-06-03 16:04:30|159.45|157.45|158.87|156.87|159.65|157.65|158.87|156.87|0
1654272280000|2022-06-03 16:04:40|159.16|157.16|159.06|157.06|159.16|157.16|158.87|156.87|0
1654272290000|2022-06-03 16:04:50|158.67|156.67|158.47|156.47|158.67|156.67|158.47|156.47|0
1654272300000|2022-06-03 16:05:00|158.28|156.28|156.91|154.91|158.28|156.28|156.91|154.91|0
1654272310000|2022-06-03 16:05:10|157.5|155.5|159.06|157.06|159.06|157.06|157.3|155.3|0
1654272320000|2022-06-03 16:05:20|158.86|156.86|158.86|156.86|158.86|156.86|158.47|156.47|0
1654272330000|2022-06-03 16:05:30|158.67|156.67|158.67|156.67|158.86|156.86|158.67|156.67|0
1654272340000|2022-06-03 16:05:40|158.47|156.47|158.38|156.38|158.47|156.47|158.28|156.28|0
1654272350000|2022-06-03 16:05:50|158.28|156.28|158.08|156.08|158.28|156.28|158.08|156.08|0
1654272360000|2022-06-03 16:06:00|157.88|155.88|158.77|156.77|158.77|156.77|157.88|155.88|0
1654272370000|2022-06-03 16:06:10|158.28|156.28|158.86|156.86|158.86|156.86|158.28|156.28|0
1654272380000|2022-06-03 16:06:20|158.67|156.67|159.06|157.06|159.06|157.06|158.47|156.47|0
1654272390000|2022-06-03 16:06:30|159.26|157.26|159.26|157.26|159.26|157.26|159.06|157.06|0
1654272400000|2022-06-03 16:06:40|159.06|157.06|158.67|156.67|159.06|157.06|158.67|156.67|0
1654272410000|2022-06-03 16:06:50|159.06|157.06|159.65|157.65|159.65|157.65|159.06|157.06|0
1654272420000|2022-06-03 16:07:00|159.45|157.45|159.25|157.25|159.65|157.65|159.06|157.06|0
1654272430000|2022-06-03 16:07:10|159.65|157.65|159.25|157.25|159.65|157.65|159.25|157.25|0
1654272440000|2022-06-03 16:07:20|159.16|157.16|159.45|157.45|159.65|157.65|159.16|157.16|0
1654272450000|2022-06-03 16:07:30|159.25|157.25|159.45|157.45|159.65|157.65|159.25|157.25|0
1654272460000|2022-06-03 16:07:40|159.65|157.65|160.24|158.24|160.24|158.24|159.65|157.65|0
1654272470000|2022-06-03 16:07:50|160.04|158.04|161.22|159.22|161.22|159.22|160.04|158.04|0
1654272480000|2022-06-03 16:08:00|161.52|159.52|162.01|160.01|162.01|160.01|161.52|159.52|0
1654272490000|2022-06-03 16:08:10|162.41|160.41|162.21|160.21|162.61|160.61|162.21|160.21|0
1654272500000|2022-06-03 16:08:20|162.41|160.41|162.11|160.11|162.41|160.41|162.01|160.01|0
1654272510000|2022-06-03 16:08:30|162.01|160.01|162.21|160.21|162.21|160.21|161.81|159.81|0
1654272520000|2022-06-03 16:08:40|162.41|160.41|162.41|160.41|162.41|160.41|162.21|160.21|0
1654272530000|2022-06-03 16:08:50|162.61|160.61|162.8|160.8|163|161|162.61|160.61|0
1654272540000|2022-06-03 16:09:00|163.2|161.2|163.2|161.2|163.2|161.2|162.8|160.8|0
1654272550000|2022-06-03 16:09:10|163.4|161.4|163.2|161.2|163.4|161.4|163|161|0
1654272570000|2022-06-03 16:09:30|163.4|161.4|163.2|161.2|163.4|161.4|163.2|161.2|0
1654272580000|2022-06-03 16:09:40|163|161|163.2|161.2|163.6|161.6|163|161|0
1654272590000|2022-06-03 16:09:50|163.4|161.4|163.99|161.99|163.99|161.99|163.4|161.4|0
1654272600000|2022-06-03 16:10:00|163.4|161.4|163.4|161.4|163.4|161.4|163.2|161.2|0
1654272610000|2022-06-03 16:10:10|163.99|161.99|163.99|161.99|164.19|162.19|163.79|161.79|0
1654272620000|2022-06-03 16:10:20|163.79|161.79|164.19|162.19|164.19|162.19|163.3|161.3|0
1654272630000|2022-06-03 16:10:30|164.79|162.79|164.59|162.59|164.79|162.79|164.39|162.39|0
1654272640000|2022-06-03 16:10:40|163.79|161.79|164.19|162.19|164.39|162.39|163.79|161.79|0
1654272650000|2022-06-03 16:10:50|164.39|162.39|164.59|162.59|164.59|162.59|164.19|162.19|0
1654272660000|2022-06-03 16:11:00|164.19|162.19|163.99|161.99|164.19|162.19|163.59|161.59|0
1654272670000|2022-06-03 16:11:10|163.79|161.79|165.19|163.19|165.19|163.19|163.79|161.79|0
1654272680000|2022-06-03 16:11:20|164.79|162.79|164.79|162.79|164.79|162.79|164.39|162.39|0
1654272690000|2022-06-03 16:11:30|164.59|162.59|164.19|162.19|164.59|162.59|164.19|162.19|0
1654272700000|2022-06-03 16:11:40|164.29|162.29|163.99|161.99|164.39|162.39|163.99|161.99|0
1654272710000|2022-06-03 16:11:50|163.59|161.59|163.59|161.59|163.59|161.59|163.59|161.59|0
1654272720000|2022-06-03 16:12:00|163.39|161.39|162.21|160.21|163.39|161.39|162.11|160.11|0
1654272730000|2022-06-03 16:12:10|162.01|160.01|162.2|160.2|162.4|160.4|162.01|160.01|0
1654272740000|2022-06-03 16:12:20|162.01|160.01|161.81|159.81|162.01|160.01|161.81|159.81|0
1654272750000|2022-06-03 16:12:30|161.61|159.61|162.4|160.4|162.4|160.4|161.61|159.61|0
1654272760000|2022-06-03 16:12:40|162.6|160.6|163.2|161.2|163.3|161.3|162.6|160.6|0
1654272770000|2022-06-03 16:12:50|163.39|161.39|163.59|161.59|163.59|161.59|163.19|161.19|0
1654272780000|2022-06-03 16:13:00|163.39|161.39|163.39|161.39|163.59|161.59|163.39|161.39|0
1654272790000|2022-06-03 16:13:10|162.8|160.8|163.19|161.19|163.39|161.39|162.8|160.8|0
1654272800000|2022-06-03 16:13:20|163.39|161.39|163.59|161.59|163.59|161.59|163.39|161.39|0
1654272810000|2022-06-03 16:13:30|163.79|161.79|163.19|161.19|163.79|161.79|163.19|161.19|0
1654272820000|2022-06-03 16:13:40|163|161|162.8|160.8|163|161|162.6|160.6|0
1654272830000|2022-06-03 16:13:50|162.2|160.2|162.2|160.2|162.6|160.6|162.2|160.2|0
1654272840000|2022-06-03 16:14:00|162.4|160.4|162.8|160.8|162.8|160.8|162.4|160.4|0
1654272850000|2022-06-03 16:14:10|163|161|162.6|160.6|163.19|161.19|162.6|160.6|0
1654272860000|2022-06-03 16:14:20|162.99|160.99|162.7|160.7|162.99|160.99|162.6|160.6|0
1654272870000|2022-06-03 16:14:30|163.39|161.39|163.39|161.39|163.39|161.39|163.19|161.19|0
1654272880000|2022-06-03 16:14:40|163.59|161.59|163.39|161.39|163.59|161.59|163.19|161.19|0
1654272890000|2022-06-03 16:14:50|163.19|161.19|163.39|161.39|163.39|161.39|163.19|161.19|0
1654272900000|2022-06-03 16:15:00|163.19|161.19|163.19|161.19|163.39|161.39|163.19|161.19|0
1654272910000|2022-06-03 16:15:10|163.39|161.39|163.39|161.39|163.39|161.39|163.19|161.19|0
1654272920000|2022-06-03 16:15:20|163.59|161.59|163.39|161.39|163.59|161.59|163.39|161.39|0
1654272930000|2022-06-03 16:15:30|163.19|161.19|162.2|160.2|163.19|161.19|162.2|160.2|0
1654272940000|2022-06-03 16:15:40|162.4|160.4|162.4|160.4|162.99|160.99|162.4|160.4|0
1654272950000|2022-06-03 16:15:50|162|160|162|160|162.2|160.2|162|160|0
1654272960000|2022-06-03 16:16:00|161.41|159.41|160.42|158.42|161.41|159.41|160.42|158.42|0
1654272970000|2022-06-03 16:16:10|160.62|158.62|159.64|157.64|160.62|158.62|159.64|157.64|0
1654272980000|2022-06-03 16:16:20|160.23|158.23|160.42|158.42|160.72|158.72|160.23|158.23|0
1654272990000|2022-06-03 16:16:30|161.01|159.01|161.01|159.01|161.21|159.21|161.01|159.01|0
1654273000000|2022-06-03 16:16:40|160.82|158.82|161.21|159.21|161.41|159.41|160.82|158.82|0
1654273010000|2022-06-03 16:16:50|160.82|158.82|160.42|158.42|160.82|158.82|160.42|158.42|0
1654273020000|2022-06-03 16:17:00|160.23|158.23|160.82|158.82|160.82|158.82|160.23|158.23|0
1654273030000|2022-06-03 16:17:10|161.21|159.21|161.21|159.21|161.41|159.41|161.21|159.21|0
1654273040000|2022-06-03 16:17:20|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1654273050000|2022-06-03 16:17:30|160.82|158.82|160.82|158.82|160.82|158.82|160.62|158.62|0
1654273060000|2022-06-03 16:17:40|160.62|158.62|160.22|158.22|160.62|158.62|160.22|158.22|0
1654273070000|2022-06-03 16:17:50|160.03|158.03|161.41|159.41|161.41|159.41|160.03|158.03|0
1654273080000|2022-06-03 16:18:00|161.6|159.6|162|160|162|160|161.41|159.41|0
1654273090000|2022-06-03 16:18:10|162.2|160.2|162.79|160.79|162.79|160.79|162.2|160.2|0
1654273100000|2022-06-03 16:18:20|162.99|160.99|162.79|160.79|162.99|160.99|162.59|160.59|0
1654273110000|2022-06-03 16:18:30|163.78|161.78|164.29|162.29|164.29|162.29|163.78|161.78|0
1654273120000|2022-06-03 16:18:40|164.38|162.38|165.08|163.08|165.08|163.08|164.38|162.38|0
1654273130000|2022-06-03 16:18:50|165.18|163.18|165.38|163.38|165.38|163.38|165.18|163.18|0
1654273140000|2022-06-03 16:19:00|165.58|163.58|165.58|163.58|165.98|163.98|165.38|163.38|0
1654273150000|2022-06-03 16:19:10|165.98|163.98|165.58|163.58|165.98|163.98|165.58|163.58|0
1654273160000|2022-06-03 16:19:20|165.78|163.78|165.98|163.98|165.98|163.98|165.78|163.78|0
1654273170000|2022-06-03 16:19:30|166.28|164.28|166.98|164.98|166.98|164.98|166.28|164.28|0
1654273180000|2022-06-03 16:19:40|167.18|165.18|167.38|165.38|167.38|165.38|167.18|165.18|0
1654273190000|2022-06-03 16:19:50|167.58|165.58|167.78|165.78|167.78|165.78|167.58|165.58|0
1654273200000|2022-06-03 16:20:00|167.98|165.98|167.78|165.78|168.58|166.58|167.78|165.78|0
1654273210000|2022-06-03 16:20:10|167.58|165.58|168.78|166.78|168.78|166.78|167.58|165.58|0
1654273220000|2022-06-03 16:20:20|168.99|166.99|168.58|166.58|168.99|166.99|168.38|166.38|0
1654273230000|2022-06-03 16:20:30|168.18|166.18|167.98|165.98|168.18|166.18|167.58|165.58|0
1654273240000|2022-06-03 16:20:40|167.78|165.78|167.78|165.78|167.78|165.78|167.58|165.58|0
1654273250000|2022-06-03 16:20:50|167.38|165.38|167.58|165.58|167.58|165.58|167.18|165.18|0
1654273260000|2022-06-03 16:21:00|167.78|165.78|167.98|165.98|167.98|165.98|167.78|165.78|0
1654273270000|2022-06-03 16:21:10|168.18|166.18|167.38|165.38|168.18|166.18|167.38|165.38|0
1654273280000|2022-06-03 16:21:20|167.18|165.18|166.28|164.28|167.18|165.18|166.28|164.28|0
1654273290000|2022-06-03 16:21:30|166.17|164.17|165.97|163.97|166.17|164.17|165.48|163.48|0
1654273300000|2022-06-03 16:21:40|166.17|164.17|166.37|164.37|166.57|164.57|166.17|164.17|0
1654273310000|2022-06-03 16:21:50|165.97|163.97|165.57|163.57|165.97|163.97|165.37|163.37|0
1654273320000|2022-06-03 16:22:00|165.17|163.17|165.17|163.17|165.37|163.37|164.97|162.97|0
1654273330000|2022-06-03 16:22:10|164.97|162.97|164.38|162.38|164.97|162.97|164.38|162.38|0
1654273340000|2022-06-03 16:22:20|164.77|162.77|164.88|162.88|164.88|162.88|164.58|162.58|0
1654273350000|2022-06-03 16:22:30|164.77|162.77|164.58|162.58|164.77|162.77|164.18|162.18|0
1654273360000|2022-06-03 16:22:40|164.38|162.38|163.18|161.18|164.38|162.38|163.18|161.18|0
1654273370000|2022-06-03 16:22:50|162.98|160.98|163.98|161.98|163.98|161.98|162.98|160.98|0
1654273380000|2022-06-03 16:23:00|163.78|161.78|163.29|161.29|163.78|161.78|163.29|161.29|0
1654273390000|2022-06-03 16:23:10|163.38|161.38|162.98|160.98|163.38|161.38|162.98|160.98|0
1654273400000|2022-06-03 16:23:20|163.18|161.18|163.58|161.58|163.58|161.58|163.18|161.18|0
1654273410000|2022-06-03 16:23:30|163.38|161.38|162.59|160.59|163.38|161.38|162.59|160.59|0
1654273420000|2022-06-03 16:23:40|161.99|159.99|160.81|158.81|161.99|159.99|160.81|158.81|0
1654273430000|2022-06-03 16:23:50|160.41|158.41|158.84|156.84|160.41|158.41|158.84|156.84|0
1654273440000|2022-06-03 16:24:00|158.65|156.65|159.04|157.04|159.04|157.04|158.45|156.45|0
1654273450000|2022-06-03 16:24:10|159.43|157.43|158.25|156.25|159.63|157.63|158.25|156.25|0
1654273460000|2022-06-03 16:24:20|158.65|156.65|158.45|156.45|159.23|157.23|158.45|156.45|0
1654273470000|2022-06-03 16:24:30|158.06|156.06|157.28|155.28|158.06|156.06|157.28|155.28|0
1654273480000|2022-06-03 16:24:40|157.67|155.67|158.06|156.06|158.06|156.06|157.67|155.67|0
1654273490000|2022-06-03 16:24:50|158.25|156.25|159.04|157.04|159.04|157.04|158.25|156.25|0
1654273500000|2022-06-03 16:25:00|158.84|156.84|159.43|157.43|159.43|157.43|158.84|156.84|0
1654273510000|2022-06-03 16:25:10|159.63|157.63|159.63|157.63|159.92|157.92|159.63|157.63|0
1654273520000|2022-06-03 16:25:20|159.23|157.23|158.64|156.64|159.23|157.23|158.64|156.64|0
1654273530000|2022-06-03 16:25:30|159.04|157.04|158.45|156.45|159.04|157.04|158.45|156.45|0
1654273540000|2022-06-03 16:25:40|158.06|156.06|158.64|156.64|158.64|156.64|157.77|155.77|0
1654273550000|2022-06-03 16:25:50|158.84|156.84|158.84|156.84|159.23|157.23|158.64|156.64|0
1654273560000|2022-06-03 16:26:00|159.04|157.04|159.43|157.43|159.43|157.43|159.04|157.04|0
1654273570000|2022-06-03 16:26:10|159.62|157.62|159.62|157.62|159.62|157.62|159.23|157.23|0
1654273580000|2022-06-03 16:26:20|159.33|157.33|159.82|157.82|159.82|157.82|159.33|157.33|0
1654273590000|2022-06-03 16:26:30|159.62|157.62|159.23|157.23|159.62|157.62|159.23|157.23|0
1654273600000|2022-06-03 16:26:40|159.82|157.82|159.43|157.43|159.82|157.82|159.43|157.43|0
1654273610000|2022-06-03 16:26:50|159.62|157.62|159.23|157.23|159.62|157.62|158.84|156.84|0
1654273620000|2022-06-03 16:27:00|159.62|157.62|161|159|161|159|159.62|157.62|0
1654273630000|2022-06-03 16:27:10|160.8|158.8|161.4|159.4|161.4|159.4|160.8|158.8|0
1654273640000|2022-06-03 16:27:20|161.2|159.2|160.61|158.61|161.2|159.2|160.61|158.61|0
1654273650000|2022-06-03 16:27:30|160.21|158.21|160.8|158.8|160.8|158.8|160.02|158.02|0
1654273660000|2022-06-03 16:27:40|160.41|158.41|160.71|158.71|160.8|158.8|160.41|158.41|0
1654273670000|2022-06-03 16:27:50|160.02|158.02|160.8|158.8|160.8|158.8|160.02|158.02|0
1654273680000|2022-06-03 16:28:00|160.21|158.21|160.02|158.02|160.21|158.21|160.02|158.02|0
1654273690000|2022-06-03 16:28:10|159.62|157.62|160.21|158.21|160.31|158.31|159.62|157.62|0
1654273700000|2022-06-03 16:28:20|160.01|158.01|160.01|158.01|160.21|158.21|160.01|158.01|0
1654273710000|2022-06-03 16:28:30|160.41|158.41|160.61|158.61|160.61|158.61|160.41|158.41|0
1654273720000|2022-06-03 16:28:40|160.01|158.01|160.01|158.01|160.41|158.41|160.01|158.01|0
1654273730000|2022-06-03 16:28:50|159.92|157.92|160.01|158.01|160.01|158.01|159.92|157.92|0
1654273740000|2022-06-03 16:29:00|160.21|158.21|160.01|158.01|160.21|158.21|160.01|158.01|0
1654273750000|2022-06-03 16:29:10|159.82|157.82|158.94|156.94|159.82|157.82|158.84|156.84|0
1654273760000|2022-06-03 16:29:20|158.84|156.84|159.42|157.42|159.42|157.42|158.84|156.84|0
1654273770000|2022-06-03 16:29:30|160.01|158.01|159.82|157.82|160.01|158.01|159.62|157.62|0
1654273780000|2022-06-03 16:29:40|160.01|158.01|159.03|157.03|160.01|158.01|158.83|156.83|0
1654273790000|2022-06-03 16:29:50|158.44|156.44|158.54|156.54|158.54|156.54|158.44|156.44|0
1654273800000|2022-06-03 16:30:00|158.44|156.44|158.64|156.64|158.64|156.64|158.05|156.05|0
1654273810000|2022-06-03 16:30:10|158.83|156.83|158.83|156.83|159.23|157.23|158.83|156.83|0
1654273820000|2022-06-03 16:30:20|159.03|157.03|158.05|156.05|159.03|157.03|158.05|156.05|0
1654273830000|2022-06-03 16:30:30|157.85|155.85|157.85|155.85|157.85|155.85|157.85|155.85|0
1654273840000|2022-06-03 16:30:40|157.66|155.66|158.05|156.05|158.05|156.05|157.66|155.66|0
1654273850000|2022-06-03 16:30:50|158.25|156.25|159.23|157.23|159.23|157.23|158.25|156.25|0
1654273860000|2022-06-03 16:31:00|159.62|157.62|159.03|157.03|159.62|157.62|159.03|157.03|0
1654273870000|2022-06-03 16:31:10|159.62|157.62|159.33|157.33|159.62|157.62|159.33|157.33|0
1654273880000|2022-06-03 16:31:20|159.03|157.03|159.03|157.03|159.22|157.22|158.64|156.64|0
1654273890000|2022-06-03 16:31:30|159.22|157.22|159.22|157.22|159.81|157.81|159.22|157.22|0
1654273900000|2022-06-03 16:31:40|159.62|157.62|159.52|157.52|159.62|157.62|159.42|157.42|0
1654273910000|2022-06-03 16:31:50|159.22|157.22|159.62|157.62|159.62|157.62|159.22|157.22|0
1654273920000|2022-06-03 16:32:00|159.52|157.52|159.42|157.42|159.52|157.52|159.42|157.42|0
1654273930000|2022-06-03 16:32:10|159.81|157.81|160.4|158.4|160.4|158.4|159.81|157.81|0
1654273940000|2022-06-03 16:32:20|160.01|158.01|160.01|158.01|160.01|158.01|160.01|158.01|0
1654273950000|2022-06-03 16:32:30|160.4|158.4|159.22|157.22|160.4|158.4|159.22|157.22|0
1654273960000|2022-06-03 16:32:40|158.63|156.63|159.22|157.22|159.42|157.42|158.63|156.63|0
1654273970000|2022-06-03 16:32:50|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1654273980000|2022-06-03 16:33:00|159.62|157.62|159.42|157.42|159.62|157.62|159.42|157.42|0
1654273990000|2022-06-03 16:33:10|159.81|157.81|160.6|158.6|160.6|158.6|159.81|157.81|0
1654274000000|2022-06-03 16:33:20|160.99|158.99|160.8|158.8|160.99|158.99|160.6|158.6|0
1654274010000|2022-06-03 16:33:30|160.6|158.6|160.8|158.8|160.99|158.99|160.6|158.6|0
1654274020000|2022-06-03 16:33:40|160.99|158.99|160.8|158.8|160.99|158.99|160.8|158.8|0
1654274030000|2022-06-03 16:33:50|160.4|158.4|159.81|157.81|160.4|158.4|159.81|157.81|0
1654274040000|2022-06-03 16:34:00|160.01|158.01|160.01|158.01|160.2|158.2|159.81|157.81|0
1654274050000|2022-06-03 16:34:10|160.4|158.4|160.2|158.2|160.4|158.4|160.2|158.2|0
1654274060000|2022-06-03 16:34:20|160.4|158.4|160.01|158.01|160.4|158.4|159.81|157.81|0
1654274070000|2022-06-03 16:34:30|160.2|158.2|160.01|158.01|160.2|158.2|159.81|157.81|0
1654274080000|2022-06-03 16:34:40|159.81|157.81|159.61|157.61|159.81|157.81|159.61|157.61|0
1654274090000|2022-06-03 16:34:50|159.81|157.81|159.81|157.81|160.01|158.01|159.81|157.81|0
1654274100000|2022-06-03 16:35:00|160.31|158.31|160.6|158.6|160.6|158.6|160.2|158.2|0
1654274110000|2022-06-03 16:35:10|160.4|158.4|159.91|157.91|160.4|158.4|159.91|157.91|0
1654274120000|2022-06-03 16:35:20|160.01|158.01|160.6|158.6|160.6|158.6|160.01|158.01|0
1654274130000|2022-06-03 16:35:30|160.79|158.79|160.6|158.6|160.79|158.79|160.6|158.6|0
1654274140000|2022-06-03 16:35:40|160.79|158.79|159.42|157.42|160.79|158.79|159.42|157.42|0
1654274150000|2022-06-03 16:35:50|159.22|157.22|158.83|156.83|159.22|157.22|158.63|156.63|0
1654274160000|2022-06-03 16:36:00|159.02|157.02|159.61|157.61|160.01|158.01|159.02|157.02|0
1654274170000|2022-06-03 16:36:10|159.02|157.02|158.43|156.43|159.02|157.02|158.04|156.04|0
1654274180000|2022-06-03 16:36:20|158.83|156.83|158.63|156.63|158.83|156.83|158.24|156.24|0
1654274190000|2022-06-03 16:36:30|158.43|156.43|158.43|156.43|158.63|156.63|158.24|156.24|0
1654274200000|2022-06-03 16:36:40|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1654274210000|2022-06-03 16:36:50|157.85|155.85|156.87|154.87|157.85|155.85|156.87|154.87|0
1654274220000|2022-06-03 16:37:00|157.07|155.07|156.58|154.58|157.07|155.07|156.58|154.58|0
1654274230000|2022-06-03 16:37:10|156.48|154.48|157.46|155.46|157.46|155.46|156.29|154.29|0
1654274240000|2022-06-03 16:37:20|156.87|154.87|157.46|155.46|157.46|155.46|156.87|154.87|0
1654274250000|2022-06-03 16:37:30|157.45|155.45|157.06|155.06|157.65|155.65|157.06|155.06|0
1654274260000|2022-06-03 16:37:40|157.26|155.26|156.48|154.48|157.26|155.26|156.48|154.48|0
1654274270000|2022-06-03 16:37:50|156.67|154.67|156.28|154.28|156.67|154.67|156.28|154.28|0
1654274280000|2022-06-03 16:38:00|156.09|154.09|155.31|153.31|156.09|154.09|155.31|153.31|0
1654274290000|2022-06-03 16:38:10|155.12|153.12|155.51|153.51|155.51|153.51|154.92|152.92|0
1654274300000|2022-06-03 16:38:20|155.7|153.7|155.41|153.41|155.7|153.7|155.41|153.41|0
1654274310000|2022-06-03 16:38:30|155.31|153.31|154.92|152.92|155.31|153.31|154.92|152.92|0
1654274320000|2022-06-03 16:38:40|154.73|152.73|154.54|152.54|154.73|152.73|154.54|152.54|0
1654274330000|2022-06-03 16:38:50|154.73|152.73|154.92|152.92|154.92|152.92|154.73|152.73|0
1654274340000|2022-06-03 16:39:00|155.51|153.51|155.31|153.31|156.28|154.28|155.31|153.31|0
1654274350000|2022-06-03 16:39:10|155.02|153.02|154.53|152.53|155.02|153.02|154.53|152.53|0
1654274360000|2022-06-03 16:39:20|154.73|152.73|154.73|152.73|154.83|152.83|154.73|152.73|0
1654274370000|2022-06-03 16:39:30|154.53|152.53|153.76|151.76|154.53|152.53|153.76|151.76|0
1654274380000|2022-06-03 16:39:40|153.57|151.57|154.34|152.34|154.34|152.34|153.57|151.57|0
1654274390000|2022-06-03 16:39:50|154.53|152.53|154.34|152.34|154.73|152.73|154.34|152.34|0
1654274400000|2022-06-03 16:40:00|154.73|152.73|154.15|152.15|154.73|152.73|154.15|152.15|0
1654274410000|2022-06-03 16:40:10|153.95|151.95|154.34|152.34|154.53|152.53|153.95|151.95|0
1654274420000|2022-06-03 16:40:20|154.73|152.73|154.15|152.15|154.73|152.73|154.15|152.15|0
1654274430000|2022-06-03 16:40:30|154.53|152.53|154.92|152.92|154.92|152.92|154.53|152.53|0
1654274440000|2022-06-03 16:40:40|154.73|152.73|154.73|152.73|154.73|152.73|154.73|152.73|0
1654274450000|2022-06-03 16:40:50|154.83|152.83|155.31|153.31|155.31|153.31|154.83|152.83|0
1654274460000|2022-06-03 16:41:00|155.5|153.5|155.7|153.7|155.7|153.7|155.5|153.5|0
1654274470000|2022-06-03 16:41:10|155.5|153.5|155.89|153.89|156.19|154.19|155.5|153.5|0
1654274480000|2022-06-03 16:41:20|156.09|154.09|156.38|154.38|156.38|154.38|155.89|153.89|0
1654274490000|2022-06-03 16:41:30|156.58|154.58|156.09|154.09|156.67|154.67|156.09|154.09|0
1654274500000|2022-06-03 16:41:40|156.28|154.28|157.45|155.45|157.45|155.45|156.28|154.28|0
1654274510000|2022-06-03 16:41:50|157.25|155.25|157.45|155.45|157.45|155.45|156.86|154.86|0
1654274520000|2022-06-03 16:42:00|157.25|155.25|157.25|155.25|157.25|155.25|157.25|155.25|0
1654274530000|2022-06-03 16:42:10|157.45|155.45|156.57|154.57|157.45|155.45|156.57|154.57|0
1654274540000|2022-06-03 16:42:20|156.67|154.67|156.28|154.28|156.67|154.67|156.28|154.28|0
1654274550000|2022-06-03 16:42:30|156.08|154.08|156.08|154.08|156.08|154.08|155.89|153.89|0
1654274560000|2022-06-03 16:42:40|156.28|154.28|156.08|154.08|156.28|154.28|155.89|153.89|0
1654274570000|2022-06-03 16:42:50|156.47|154.47|156.67|154.67|156.86|154.86|156.47|154.47|0
1654274580000|2022-06-03 16:43:00|157.16|155.16|157.06|155.06|157.64|155.64|157.06|155.06|0
1654274590000|2022-06-03 16:43:10|156.86|154.86|157.25|155.25|157.25|155.25|156.86|154.86|0
1654274600000|2022-06-03 16:43:20|157.45|155.45|158.23|156.23|158.23|156.23|157.45|155.45|0
1654274610000|2022-06-03 16:43:30|158.43|156.43|158.43|156.43|158.43|156.43|158.23|156.23|0
1654274620000|2022-06-03 16:43:40|158.62|156.62|158.62|156.62|158.62|156.62|158.03|156.03|0
1654274630000|2022-06-03 16:43:50|158.23|156.23|158.23|156.23|158.62|156.62|158.23|156.23|0
1654274640000|2022-06-03 16:44:00|158.33|156.33|158.62|156.62|158.62|156.62|158.23|156.23|0
1654274650000|2022-06-03 16:44:10|158.42|156.42|158.03|156.03|158.42|156.42|158.03|156.03|0
1654274660000|2022-06-03 16:44:20|157.84|155.84|157.64|155.64|157.84|155.84|157.64|155.64|0
1654274670000|2022-06-03 16:44:30|157.84|155.84|157.64|155.64|157.84|155.84|157.45|155.45|0
1654274680000|2022-06-03 16:44:40|157.06|155.06|157.25|155.25|157.45|155.45|157.06|155.06|0
1654274690000|2022-06-03 16:44:50|157.06|155.06|156.86|154.86|157.06|155.06|156.86|154.86|0
1654274700000|2022-06-03 16:45:00|156.47|154.47|156.47|154.47|156.86|154.86|156.47|154.47|0
1654274710000|2022-06-03 16:45:10|157.05|155.05|157.05|155.05|157.05|155.05|156.86|154.86|0
1654274720000|2022-06-03 16:45:20|157.45|155.45|157.64|155.64|157.64|155.64|157.45|155.45|0
1654274730000|2022-06-03 16:45:30|157.45|155.45|157.25|155.25|157.45|155.45|157.05|155.05|0
1654274740000|2022-06-03 16:45:40|157.44|155.44|157.44|155.44|157.84|155.84|157.44|155.44|0
1654274750000|2022-06-03 16:45:50|157.64|155.64|157.44|155.44|157.64|155.64|157.44|155.44|0
1654274760000|2022-06-03 16:46:00|157.84|155.84|158.03|156.03|158.03|156.03|157.84|155.84|0
1654274770000|2022-06-03 16:46:10|157.64|155.64|157.74|155.74|157.84|155.84|157.44|155.44|0
1654274780000|2022-06-03 16:46:20|157.44|155.44|157.83|155.83|157.83|155.83|157.44|155.44|0
1654274790000|2022-06-03 16:46:30|158.23|156.23|158.03|156.03|158.23|156.23|157.83|155.83|0
1654274800000|2022-06-03 16:46:40|157.83|155.83|158.03|156.03|158.03|156.03|157.64|155.64|0
1654274810000|2022-06-03 16:46:50|157.83|155.83|157.64|155.64|157.83|155.83|157.64|155.64|0
1654274820000|2022-06-03 16:47:00|158.03|156.03|157.64|155.64|158.03|156.03|157.64|155.64|0
1654274830000|2022-06-03 16:47:10|157.44|155.44|157.25|155.25|157.44|155.44|157.25|155.25|0
1654274840000|2022-06-03 16:47:20|157.05|155.05|157.25|155.25|157.35|155.35|157.05|155.05|0
1654274850000|2022-06-03 16:47:30|157.54|155.54|157.25|155.25|157.64|155.64|157.05|155.05|0
1654274860000|2022-06-03 16:47:40|157.05|155.05|156.86|154.86|157.05|155.05|156.66|154.66|0
1654274870000|2022-06-03 16:47:50|157.05|155.05|156.86|154.86|157.25|155.25|156.86|154.86|0
1654274880000|2022-06-03 16:48:00|156.66|154.66|155.88|153.88|156.86|154.86|155.88|153.88|0
1654274890000|2022-06-03 16:48:10|155.69|153.69|155.11|153.11|155.69|153.69|155.11|153.11|0
1654274900000|2022-06-03 16:48:20|154.91|152.91|155.11|153.11|155.11|153.11|154.52|152.52|0
1654274910000|2022-06-03 16:48:30|154.91|152.91|154.52|152.52|154.91|152.91|154.52|152.52|0
1654274920000|2022-06-03 16:48:40|154.72|152.72|154.33|152.33|154.72|152.72|154.33|152.33|0
1654274930000|2022-06-03 16:48:50|154.14|152.14|153.75|151.75|154.14|152.14|153.56|151.56|0
1654274940000|2022-06-03 16:49:00|153.56|151.56|154.14|152.14|154.14|152.14|153.56|151.56|0
1654274950000|2022-06-03 16:49:10|154.33|152.33|154.72|152.72|155.1|153.1|154.33|152.33|0
1654274960000|2022-06-03 16:49:20|154.91|152.91|154.33|152.33|154.91|152.91|154.33|152.33|0
1654274970000|2022-06-03 16:49:30|154.13|152.13|154.04|152.04|154.13|152.13|153.75|151.75|0
1654274980000|2022-06-03 16:49:40|154.33|152.33|154.33|152.33|154.33|152.33|154.13|152.13|0
1654274990000|2022-06-03 16:49:50|154.13|152.13|154.72|152.72|154.72|152.72|154.13|152.13|0
1654275000000|2022-06-03 16:50:00|155.49|153.49|155.49|153.49|155.69|153.69|155.3|153.3|0
1654275010000|2022-06-03 16:50:10|156.07|154.07|156.85|154.85|156.85|154.85|156.07|154.07|0
1654275020000|2022-06-03 16:50:20|157.05|155.05|156.85|154.85|157.05|155.05|156.66|154.66|0
1654275030000|2022-06-03 16:50:30|156.66|154.66|156.85|154.85|156.85|154.85|156.46|154.46|0
1654275040000|2022-06-03 16:50:40|157.05|155.05|156.56|154.56|157.05|155.05|156.56|154.56|0
1654275050000|2022-06-03 16:50:50|156.66|154.66|158.02|156.02|158.02|156.02|156.66|154.66|0
1654275060000|2022-06-03 16:51:00|157.83|155.83|158.61|156.61|158.61|156.61|157.83|155.83|0
1654275070000|2022-06-03 16:51:10|158.42|156.42|158.42|156.42|158.61|156.61|158.42|156.42|0
1654275080000|2022-06-03 16:51:20|158.61|156.61|158.42|156.42|158.61|156.61|158.42|156.42|0
1654275090000|2022-06-03 16:51:30|158.22|156.22|157.44|155.44|158.22|156.22|157.44|155.44|0
1654275100000|2022-06-03 16:51:40|157.05|155.05|157.24|155.24|157.24|155.24|157.05|155.05|0
1654275110000|2022-06-03 16:51:50|156.95|154.95|157.05|155.05|157.05|155.05|156.85|154.85|0
1654275120000|2022-06-03 16:52:00|156.85|154.85|157.24|155.24|157.24|155.24|156.66|154.66|0
1654275130000|2022-06-03 16:52:10|156.85|154.85|157.24|155.24|157.24|155.24|156.85|154.85|0
1654275140000|2022-06-03 16:52:20|157.05|155.05|156.27|154.27|157.05|155.05|156.27|154.27|0
1654275150000|2022-06-03 16:52:30|155.88|153.88|155.49|153.49|155.88|153.88|155.49|153.49|0
1654275160000|2022-06-03 16:52:40|155.29|153.29|155.29|153.29|155.29|153.29|155.1|153.1|0
1654275170000|2022-06-03 16:52:50|155.1|153.1|155.49|153.49|155.49|153.49|155.1|153.1|0
1654275180000|2022-06-03 16:53:00|155.29|153.29|155.1|153.1|155.49|153.49|155.1|153.1|0
1654275190000|2022-06-03 16:53:10|155.29|153.29|155.29|153.29|155.29|153.29|155.1|153.1|0
1654275200000|2022-06-03 16:53:20|155.2|153.2|155.29|153.29|155.29|153.29|155.1|153.1|0
1654275210000|2022-06-03 16:53:30|154.9|152.9|154.32|152.32|154.9|152.9|154.32|152.32|0
1654275220000|2022-06-03 16:53:40|154.52|152.52|154.71|152.71|154.71|152.71|154.52|152.52|0
1654275230000|2022-06-03 16:53:50|154.62|152.62|154.52|152.52|154.62|152.62|154.52|152.52|0
1654275240000|2022-06-03 16:54:00|154.32|152.32|154.52|152.52|154.52|152.52|154.32|152.32|0
1654275250000|2022-06-03 16:54:10|154.32|152.32|154.13|152.13|154.32|152.32|154.13|152.13|0
1654275260000|2022-06-03 16:54:20|153.94|151.94|154.13|152.13|154.32|152.32|153.94|151.94|0
1654275270000|2022-06-03 16:54:30|153.94|151.94|154.13|152.13|154.13|152.13|153.94|151.94|0
1654275280000|2022-06-03 16:54:40|153.94|151.94|153.93|151.93|154.13|152.13|153.93|151.93|0
1654275290000|2022-06-03 16:54:50|153.74|151.74|153.74|151.74|153.74|151.74|153.65|151.65|0
1654275300000|2022-06-03 16:55:00|153.55|151.55|154.04|152.04|154.04|152.04|153.55|151.55|0
1654275310000|2022-06-03 16:55:10|153.74|151.74|153.55|151.55|153.93|151.93|153.55|151.55|0
1654275320000|2022-06-03 16:55:20|153.35|151.35|153.16|151.16|153.55|151.55|153.16|151.16|0
1654275330000|2022-06-03 16:55:30|152.97|150.97|152.78|150.78|152.97|150.97|152.78|150.78|0
1654275340000|2022-06-03 16:55:40|151.43|149.43|151.81|149.81|151.81|149.81|151.43|149.43|0
1654275350000|2022-06-03 16:55:50|152.2|150.2|152.01|150.01|152.58|150.58|152.01|150.01|0
1654275360000|2022-06-03 16:56:00|151.62|149.62|150.85|148.85|151.62|149.62|150.85|148.85|0
1654275370000|2022-06-03 16:56:10|150.28|148.28|150.09|148.09|150.28|148.28|149.9|147.9|0
1654275380000|2022-06-03 16:56:20|150.28|148.28|150.85|148.85|150.85|148.85|150.28|148.28|0
1654275390000|2022-06-03 16:56:30|150.76|148.76|150.47|148.47|150.85|148.85|150.47|148.47|0
1654275400000|2022-06-03 16:56:40|150.28|148.28|150.38|148.38|150.38|148.38|150.09|148.09|0
1654275410000|2022-06-03 16:56:50|150.47|148.47|150.28|148.28|150.47|148.47|150.09|148.09|0
1654275420000|2022-06-03 16:57:00|150.47|148.47|151.24|149.24|151.24|149.24|150.47|148.47|0
1654275430000|2022-06-03 16:57:10|151.04|149.04|151.04|149.04|151.04|149.04|150.85|148.85|0
1654275440000|2022-06-03 16:57:20|150.66|148.66|150.57|148.57|151.04|149.04|150.57|148.57|0
1654275450000|2022-06-03 16:57:30|150.66|148.66|150.09|148.09|150.66|148.66|150.09|148.09|0
1654275460000|2022-06-03 16:57:40|149.9|147.9|149.9|147.9|150.09|148.09|149.9|147.9|0
1654275470000|2022-06-03 16:57:50|149.89|147.89|150.66|148.66|150.66|148.66|149.89|147.89|0
1654275480000|2022-06-03 16:58:00|150.85|148.85|151.81|149.81|151.81|149.81|150.85|148.85|0
1654275490000|2022-06-03 16:58:10|151.23|149.23|151.23|149.23|151.23|149.23|150.85|148.85|0
1654275500000|2022-06-03 16:58:20|151.04|149.04|151.72|149.72|151.81|149.81|151.04|149.04|0
1654275510000|2022-06-03 16:58:30|151.81|149.81|151.43|149.43|151.81|149.81|151.23|149.23|0
1654275520000|2022-06-03 16:58:40|151.62|149.62|151.62|149.62|151.81|149.81|151.43|149.43|0
1654275530000|2022-06-03 16:58:50|151.81|149.81|151.81|149.81|151.81|149.81|151.62|149.62|0
1654275540000|2022-06-03 16:59:00|151.62|149.62|151.81|149.81|151.81|149.81|151.62|149.62|0
1654275550000|2022-06-03 16:59:10|151.62|149.62|151.62|149.62|151.62|149.62|151.42|149.42|0
1654275560000|2022-06-03 16:59:20|151.04|149.04|150.85|148.85|151.04|149.04|150.85|148.85|0
1654275570000|2022-06-03 16:59:30|150.47|148.47|150.66|148.66|150.66|148.66|150.47|148.47|0
1654275580000|2022-06-03 16:59:40|150.47|148.47|150.47|148.47|150.47|148.47|150.27|148.27|0
1654275590000|2022-06-03 16:59:50|150.27|148.27|150.08|148.08|150.47|148.47|150.08|148.08|0
1654275600000|2022-06-03 17:00:00|150.27|148.27|150.08|148.08|150.27|148.27|150.08|148.08|0
1654275610000|2022-06-03 17:00:10|150.85|148.85|151.04|149.04|151.04|149.04|150.66|148.66|0
1654275620000|2022-06-03 17:00:20|150.85|148.85|150.08|148.08|150.85|148.85|150.08|148.08|0
1654275630000|2022-06-03 17:00:30|149.89|147.89|150.46|148.46|150.66|148.66|149.89|147.89|0
1654275640000|2022-06-03 17:00:40|150.66|148.66|150.66|148.66|150.85|148.85|150.46|148.46|0
1654275650000|2022-06-03 17:00:50|150.08|148.08|149.89|147.89|150.08|148.08|149.89|147.89|0
1654275660000|2022-06-03 17:01:00|149.32|147.32|148.18|146.18|149.32|147.32|148.18|146.18|0
1654275670000|2022-06-03 17:01:10|148.37|146.37|147.8|145.8|148.37|146.37|147.8|145.8|0
1654275680000|2022-06-03 17:01:20|147.99|145.99|147.61|145.61|147.99|145.99|147.61|145.61|0
1654275690000|2022-06-03 17:01:30|147.42|145.42|147.8|145.8|147.8|145.8|147.42|145.42|0
1654275700000|2022-06-03 17:01:40|147.42|145.42|147.04|145.04|147.42|145.42|147.04|145.04|0
1654275710000|2022-06-03 17:01:50|147.23|145.23|147.42|145.42|147.61|145.61|147.23|145.23|0
1654275720000|2022-06-03 17:02:00|147.23|145.23|147.23|145.23|147.23|145.23|147.23|145.23|0
1654275730000|2022-06-03 17:02:10|147.04|145.04|146.66|144.66|147.04|145.04|146.66|144.66|0
1654275740000|2022-06-03 17:02:20|146.47|144.47|146.47|144.47|146.47|144.47|146.28|144.28|0
1654275750000|2022-06-03 17:02:30|146.28|144.28|146.09|144.09|146.28|144.28|145.9|143.9|0
1654275760000|2022-06-03 17:02:40|145.9|143.9|146.09|144.09|146.09|144.09|145.9|143.9|0
1654275770000|2022-06-03 17:02:50|145.71|143.71|145.15|143.15|145.71|143.71|145.15|143.15|0
1654275780000|2022-06-03 17:03:00|144.96|142.96|145.15|143.15|145.53|143.53|144.96|142.96|0
1654275790000|2022-06-03 17:03:10|145.53|143.53|145.53|143.53|145.9|143.9|145.53|143.53|0
1654275800000|2022-06-03 17:03:20|145.9|143.9|145.53|143.53|145.9|143.9|145.53|143.53|0
1654275810000|2022-06-03 17:03:30|145.71|143.71|145.71|143.71|145.71|143.71|145.34|143.34|0
1654275820000|2022-06-03 17:03:40|145.34|143.34|144.58|142.58|145.34|143.34|144.58|142.58|0
1654275830000|2022-06-03 17:03:50|144.4|142.4|143.83|141.83|144.4|142.4|143.83|141.83|0
1654275840000|2022-06-03 17:04:00|143.65|141.65|143.27|141.27|143.83|141.83|143.27|141.27|0
1654275850000|2022-06-03 17:04:10|143.46|141.46|142.71|140.71|143.46|141.46|142.71|140.71|0
1654275860000|2022-06-03 17:04:20|143.09|141.09|142.9|140.9|143.09|141.09|142.53|140.53|0
1654275870000|2022-06-03 17:04:30|143.09|141.09|143.09|141.09|143.09|141.09|142.9|140.9|0
1654275880000|2022-06-03 17:04:40|142.53|140.53|143.97|141.97|143.97|141.97|142.53|140.53|0
1654275890000|2022-06-03 17:04:50|142.35|140.35|142.72|140.72|142.72|140.72|142.35|140.35|0
1654275900000|2022-06-03 17:05:00|142.54|140.54|142.35|140.35|142.72|140.72|142.35|140.35|0
1654275910000|2022-06-03 17:05:10|142.54|140.54|143.1|141.1|143.1|141.1|142.54|140.54|0
1654275920000|2022-06-03 17:05:20|143.29|141.29|143.85|141.85|143.85|141.85|143.29|141.29|0
1654275930000|2022-06-03 17:05:30|144.04|142.04|143.95|141.95|144.04|142.04|143.95|141.95|0
1654275940000|2022-06-03 17:05:40|144.23|142.23|145.17|143.17|145.17|143.17|144.23|142.23|0
1654275950000|2022-06-03 17:05:50|144.98|142.98|144.79|142.79|144.98|142.98|144.6|142.6|0
1654275960000|2022-06-03 17:06:00|144.23|142.23|143.66|141.66|144.23|142.23|143.28|141.28|0
1654275970000|2022-06-03 17:06:10|143.85|141.85|143.1|141.1|143.85|141.85|143.1|141.1|0
1654275980000|2022-06-03 17:06:20|143.28|141.28|143.47|141.47|143.47|141.47|143.1|141.1|0
1654275990000|2022-06-03 17:06:30|143.66|141.66|143.28|141.28|143.66|141.66|143.28|141.28|0
1654276000000|2022-06-03 17:06:40|143.1|141.1|142.91|140.91|143.28|141.28|142.91|140.91|0
1654276010000|2022-06-03 17:06:50|142.53|140.53|142.16|140.16|142.53|140.53|142.16|140.16|0
1654276020000|2022-06-03 17:07:00|141.97|139.97|141.78|139.78|141.97|139.97|141.78|139.78|0
1654276030000|2022-06-03 17:07:10|141.88|139.88|141.51|139.51|141.88|139.88|141.51|139.51|0
1654276040000|2022-06-03 17:07:20|141.6|139.6|142.16|140.16|142.16|140.16|141.41|139.41|0
1654276050000|2022-06-03 17:07:30|143.09|141.09|143.28|141.28|143.28|141.28|142.91|140.91|0
1654276060000|2022-06-03 17:07:40|143.47|141.47|143.47|141.47|143.66|141.66|143.47|141.47|0
1654276070000|2022-06-03 17:07:50|143.66|141.66|144.03|142.03|144.03|142.03|143.66|141.66|0
1654276080000|2022-06-03 17:08:00|143.85|141.85|143.85|141.85|144.22|142.22|143.85|141.85|0
1654276090000|2022-06-03 17:08:10|144.22|142.22|144.79|142.79|144.79|142.79|144.22|142.22|0
1654276100000|2022-06-03 17:08:20|144.98|142.98|145.36|143.36|145.36|143.36|144.98|142.98|0
1654276110000|2022-06-03 17:08:30|145.17|143.17|145.54|143.54|145.54|143.54|145.17|143.17|0
1654276120000|2022-06-03 17:08:40|146.11|144.11|146.3|144.3|146.3|144.3|146.11|144.11|0
1654276130000|2022-06-03 17:08:50|146.68|144.68|146.49|144.49|146.68|144.68|146.49|144.49|0
1654276140000|2022-06-03 17:09:00|145.92|143.92|145.92|143.92|145.92|143.92|145.35|143.35|0
1654276150000|2022-06-03 17:09:10|145.73|143.73|146.87|144.87|146.87|144.87|145.73|143.73|0
1654276160000|2022-06-03 17:09:20|146.68|144.68|146.11|144.11|146.68|144.68|146.11|144.11|0
1654276170000|2022-06-03 17:09:30|145.92|143.92|145.92|143.92|146.11|144.11|145.92|143.92|0
1654276180000|2022-06-03 17:09:40|146.3|144.3|146.68|144.68|146.68|144.68|146.3|144.3|0
1654276190000|2022-06-03 17:09:50|146.11|144.11|146.11|144.11|146.11|144.11|145.92|143.92|0
1654276200000|2022-06-03 17:10:00|145.92|143.92|146.49|144.49|146.68|144.68|145.92|143.92|0
1654276210000|2022-06-03 17:10:10|146.68|144.68|146.87|144.87|147.06|145.06|146.68|144.68|0
1654276220000|2022-06-03 17:10:20|146.3|144.3|146.49|144.49|146.68|144.68|146.3|144.3|0
1654276230000|2022-06-03 17:10:30|146.68|144.68|146.68|144.68|146.68|144.68|146.49|144.49|0
1654276240000|2022-06-03 17:10:40|146.87|144.87|146.4|144.4|146.87|144.87|146.4|144.4|0
1654276250000|2022-06-03 17:10:50|145.73|143.73|145.35|143.35|145.73|143.73|145.16|143.16|0
1654276260000|2022-06-03 17:11:00|145.54|143.54|146.3|144.3|146.3|144.3|145.35|143.35|0
1654276270000|2022-06-03 17:11:10|146.49|144.49|146.11|144.11|146.49|144.49|146.11|144.11|0
1654276280000|2022-06-03 17:11:20|146.3|144.3|146.49|144.49|146.49|144.49|146.11|144.11|0
1654276290000|2022-06-03 17:11:30|146.68|144.68|146.87|144.87|146.87|144.87|146.49|144.49|0
1654276300000|2022-06-03 17:11:40|147.06|145.06|146.49|144.49|147.06|145.06|146.49|144.49|0
1654276310000|2022-06-03 17:11:50|146.11|144.11|145.73|143.73|146.3|144.3|145.73|143.73|0
1654276320000|2022-06-03 17:12:00|145.92|143.92|145.73|143.73|145.92|143.92|145.73|143.73|0
1654276330000|2022-06-03 17:12:10|146.11|144.11|146.49|144.49|146.49|144.49|146.11|144.11|0
1654276340000|2022-06-03 17:12:20|146.3|144.3|146.11|144.11|146.49|144.49|146.11|144.11|0
1654276350000|2022-06-03 17:12:30|145.73|143.73|146.11|144.11|146.49|144.49|145.73|143.73|0
1654276360000|2022-06-03 17:12:40|146.3|144.3|145.92|143.92|146.3|144.3|145.92|143.92|0
1654276370000|2022-06-03 17:12:50|146.49|144.49|146.3|144.3|146.49|144.49|146.3|144.3|0
1654276380000|2022-06-03 17:13:00|146.68|144.68|146.87|144.87|146.87|144.87|146.68|144.68|0
1654276390000|2022-06-03 17:13:10|147.25|145.25|147.25|145.25|147.25|145.25|147.25|145.25|0
1654276400000|2022-06-03 17:13:20|147.44|145.44|147.44|145.44|147.44|145.44|147.25|145.25|0
1654276410000|2022-06-03 17:13:30|147.25|145.25|147.44|145.44|147.63|145.63|147.25|145.25|0
1654276420000|2022-06-03 17:13:40|147.82|145.82|147.82|145.82|147.92|145.92|147.63|145.63|0
1654276430000|2022-06-03 17:13:50|148.01|146.01|147.63|145.63|148.01|146.01|147.63|145.63|0
1654276440000|2022-06-03 17:14:00|147.82|145.82|147.63|145.63|147.82|145.82|147.63|145.63|0
1654276450000|2022-06-03 17:14:10|147.44|145.44|147.63|145.63|147.63|145.63|147.25|145.25|0
1654276460000|2022-06-03 17:14:20|147.82|145.82|148.39|146.39|148.39|146.39|147.82|145.82|0
1654276470000|2022-06-03 17:14:30|148.2|146.2|148.77|146.77|148.77|146.77|148.2|146.2|0
1654276480000|2022-06-03 17:14:40|148.96|146.96|149.35|147.35|149.35|147.35|148.96|146.96|0
1654276490000|2022-06-03 17:14:50|149.15|147.15|149.35|147.35|149.54|147.54|149.15|147.15|0
1654276500000|2022-06-03 17:15:00|149.15|147.15|150.5|148.5|150.5|148.5|149.15|147.15|0
1654276510000|2022-06-03 17:15:10|149.92|147.92|150.3|148.3|150.5|148.5|149.92|147.92|0
1654276520000|2022-06-03 17:15:20|150.69|148.69|150.3|148.3|150.69|148.69|150.3|148.3|0
1654276530000|2022-06-03 17:15:30|150.5|148.5|150.69|148.69|150.69|148.69|150.5|148.5|0
1654276540000|2022-06-03 17:15:40|150.5|148.5|150.69|148.69|150.88|148.88|150.5|148.5|0
1654276550000|2022-06-03 17:15:50|151.07|149.07|151.65|149.65|151.65|149.65|151.07|149.07|0
1654276560000|2022-06-03 17:16:00|150.88|148.88|150.5|148.5|151.07|149.07|150.5|148.5|0
1654276570000|2022-06-03 17:16:10|150.69|148.69|150.11|148.11|150.69|148.69|150.11|148.11|0
1654276580000|2022-06-03 17:16:20|150.3|148.3|150.69|148.69|150.69|148.69|150.3|148.3|0
1654276590000|2022-06-03 17:16:30|150.49|148.49|150.11|148.11|150.49|148.49|149.92|147.92|0
1654276600000|2022-06-03 17:16:40|149.92|147.92|150.49|148.49|150.49|148.49|149.73|147.73|0
1654276610000|2022-06-03 17:16:50|150.69|148.69|151.07|149.07|151.07|149.07|150.69|148.69|0
1654276620000|2022-06-03 17:17:00|151.65|149.65|151.46|149.46|152.04|150.04|151.46|149.46|0
1654276630000|2022-06-03 17:17:10|151.65|149.65|151.84|149.84|151.84|149.84|151.65|149.65|0
1654276640000|2022-06-03 17:17:20|151.94|149.94|151.84|149.84|151.94|149.94|151.75|149.75|0
1654276650000|2022-06-03 17:17:30|152.04|150.04|151.84|149.84|152.04|150.04|151.84|149.84|0
1654276660000|2022-06-03 17:17:40|152.04|150.04|152.04|150.04|152.04|150.04|152.04|150.04|0
1654276670000|2022-06-03 17:17:50|153.39|151.39|153.39|151.39|153.39|151.39|153.39|151.39|0
1654276680000|2022-06-03 17:18:00|153.78|151.78|155.92|153.92|155.92|153.92|153.78|151.78|0
1654276690000|2022-06-03 17:18:10|155.14|153.14|156.12|154.12|156.12|154.12|154.95|152.95|0
1654276700000|2022-06-03 17:18:20|156.31|154.31|156.7|154.7|156.7|154.7|156.31|154.31|0
1654276710000|2022-06-03 17:18:30|157.1|155.1|156.51|154.51|157.1|155.1|156.51|154.51|0
1654276720000|2022-06-03 17:18:40|156.12|154.12|156.9|154.9|156.9|154.9|156.12|154.12|0
1654276730000|2022-06-03 17:18:50|157.1|155.1|157.68|155.68|157.68|155.68|157.1|155.1|0
1654276740000|2022-06-03 17:19:00|157.88|155.88|158.87|156.87|159.26|157.26|157.88|155.88|0
1654276750000|2022-06-03 17:19:10|158.67|156.67|157.88|155.88|158.67|156.67|157.79|155.79|0
1654276760000|2022-06-03 17:19:20|158.08|156.08|158.08|156.08|158.08|156.08|157.49|155.49|0
1654276770000|2022-06-03 17:19:30|158.27|156.27|157.88|155.88|158.27|156.27|157.68|155.68|0
1654276780000|2022-06-03 17:19:40|157.68|155.68|157.79|155.79|157.79|155.79|156.9|154.9|0
1654276790000|2022-06-03 17:19:50|157.98|155.98|158.47|156.47|158.47|156.47|157.88|155.88|0
1654276800000|2022-06-03 17:20:00|158.27|156.27|157.88|155.88|158.38|156.38|157.88|155.88|0
1654276810000|2022-06-03 17:20:10|157.49|155.49|157.29|155.29|157.49|155.49|157.29|155.29|0
1654276820000|2022-06-03 17:20:20|157.49|155.49|157.68|155.68|158.08|156.08|157.49|155.49|0
1654276830000|2022-06-03 17:20:30|157.88|155.88|157.29|155.29|158.08|156.08|157.29|155.29|0
1654276840000|2022-06-03 17:20:40|157.49|155.49|157.97|155.97|157.97|155.97|156.85|154.85|0
1654276850000|2022-06-03 17:20:50|158.07|156.07|158.64|156.64|158.64|156.64|157.78|155.78|0
1654276860000|2022-06-03 17:21:00|159.03|157.03|159.22|157.22|159.22|157.22|159.03|157.03|0
1654276870000|2022-06-03 17:21:10|158.64|156.64|158.05|156.05|158.64|156.64|158.05|156.05|0
1654276880000|2022-06-03 17:21:20|158.24|156.24|158.05|156.05|158.24|156.24|158.05|156.05|0
1654276890000|2022-06-03 17:21:30|157.85|155.85|157.27|155.27|157.85|155.85|157.27|155.27|0
1654276900000|2022-06-03 17:21:40|156.88|154.88|157.46|155.46|157.46|155.46|156.88|154.88|0
1654276910000|2022-06-03 17:21:50|157.17|155.17|156.98|154.98|157.17|155.17|156.88|154.88|0
1654276920000|2022-06-03 17:22:00|157.07|155.07|157.66|155.66|157.66|155.66|156.98|154.98|0
1654276930000|2022-06-03 17:22:10|157.46|155.46|157.46|155.46|157.46|155.46|156.88|154.88|0
1654276940000|2022-06-03 17:22:20|157.27|155.27|157.27|155.27|157.66|155.66|157.27|155.27|0
1654276950000|2022-06-03 17:22:30|157.66|155.66|157.27|155.27|157.66|155.66|157.27|155.27|0
1654276960000|2022-06-03 17:22:40|156.87|154.87|157.27|155.27|157.27|155.27|156.68|154.68|0
1654276970000|2022-06-03 17:22:50|157.26|155.26|156.29|154.29|157.26|155.26|156.1|154.1|0
1654276980000|2022-06-03 17:23:00|156.1|154.1|156.29|154.29|156.48|154.48|156.1|154.1|0
1654276990000|2022-06-03 17:23:10|156.48|154.48|156.48|154.48|157.07|155.07|156.48|154.48|0
1654277000000|2022-06-03 17:23:20|156.87|154.87|156.48|154.48|156.87|154.87|156.48|154.48|0
1654277010000|2022-06-03 17:23:30|156.68|154.68|157.26|155.26|157.26|155.26|156.68|154.68|0
1654277020000|2022-06-03 17:23:40|157.07|155.07|157.07|155.07|157.26|155.26|157.07|155.07|0
1654277030000|2022-06-03 17:23:50|157.26|155.26|157.07|155.07|157.26|155.26|157.07|155.07|0
1654277040000|2022-06-03 17:24:00|156.87|154.87|157.65|155.65|157.65|155.65|156.87|154.87|0
1654277050000|2022-06-03 17:24:10|158.05|156.05|157.95|155.95|158.24|156.24|157.95|155.95|0
1654277060000|2022-06-03 17:24:20|157.46|155.46|156.87|154.87|157.46|155.46|156.87|154.87|0
1654277070000|2022-06-03 17:24:30|156.29|154.29|156.29|154.29|156.29|154.29|156.09|154.09|0
1654277080000|2022-06-03 17:24:40|156.09|154.09|156.29|154.29|156.29|154.29|156.09|154.09|0
1654277090000|2022-06-03 17:24:50|155.9|153.9|155.51|153.51|155.9|153.9|154.93|152.93|0
1654277100000|2022-06-03 17:25:00|155.12|153.12|154.93|152.93|155.12|153.12|154.73|152.73|0
1654277110000|2022-06-03 17:25:10|154.73|152.73|154.35|152.35|154.73|152.73|154.35|152.35|0
1654277120000|2022-06-03 17:25:20|154.54|152.54|154.93|152.93|154.93|152.93|154.54|152.54|0
1654277130000|2022-06-03 17:25:30|154.73|152.73|154.93|152.93|154.93|152.93|154.35|152.35|0
1654277140000|2022-06-03 17:25:40|154.54|152.54|154.25|152.25|154.54|152.54|154.15|152.15|0
1654277150000|2022-06-03 17:25:50|154.93|152.93|153.96|151.96|154.93|152.93|153.96|151.96|0
1654277160000|2022-06-03 17:26:00|154.15|152.15|154.73|152.73|154.73|152.73|154.15|152.15|0
1654277170000|2022-06-03 17:26:10|154.54|152.54|154.93|152.93|154.93|152.93|154.54|152.54|0
1654277180000|2022-06-03 17:26:20|155.12|153.12|154.73|152.73|155.12|153.12|154.54|152.54|0
1654277190000|2022-06-03 17:26:30|154.93|152.93|154.73|152.73|154.93|152.93|154.73|152.73|0
1654277200000|2022-06-03 17:26:40|154.93|152.93|155.31|153.31|155.31|153.31|154.93|152.93|0
1654277210000|2022-06-03 17:26:50|154.93|152.93|154.54|152.54|154.93|152.93|154.54|152.54|0
1654277220000|2022-06-03 17:27:00|154.92|152.92|154.73|152.73|155.12|153.12|154.73|152.73|0
1654277230000|2022-06-03 17:27:10|154.92|152.92|154.73|152.73|154.92|152.92|154.34|152.34|0
1654277240000|2022-06-03 17:27:20|154.54|152.54|153.96|151.96|154.54|152.54|153.96|151.96|0
1654277250000|2022-06-03 17:27:30|154.34|152.34|154.54|152.54|154.54|152.54|154.34|152.34|0
1654277260000|2022-06-03 17:27:40|154.73|152.73|154.73|152.73|154.73|152.73|154.64|152.64|0
1654277270000|2022-06-03 17:27:50|154.54|152.54|155.7|153.7|155.7|153.7|154.54|152.54|0
1654277280000|2022-06-03 17:28:00|156.48|154.48|156.09|154.09|156.48|154.48|156.09|154.09|0
1654277290000|2022-06-03 17:28:10|156.48|154.48|156.28|154.28|156.48|154.48|156.28|154.28|0
1654277300000|2022-06-03 17:28:20|156.09|154.09|156.67|154.67|156.87|154.87|156.09|154.09|0
1654277310000|2022-06-03 17:28:30|156.58|154.58|156.09|154.09|156.58|154.58|156.09|154.09|0
1654277320000|2022-06-03 17:28:40|155.89|153.89|156.19|154.19|156.28|154.28|155.89|153.89|0
1654277330000|2022-06-03 17:28:50|156.09|154.09|155.89|153.89|156.28|154.28|155.89|153.89|0
1654277340000|2022-06-03 17:29:00|155.5|153.5|155.12|153.12|155.5|153.5|155.12|153.12|0
1654277350000|2022-06-03 17:29:10|155.31|153.31|155.31|153.31|155.7|153.7|154.92|152.92|0
1654277360000|2022-06-03 17:29:20|154.53|152.53|154.53|152.53|154.53|152.53|154.34|152.34|0
1654277370000|2022-06-03 17:29:30|154.15|152.15|154.92|152.92|154.92|152.92|154.15|152.15|0
1654277380000|2022-06-03 17:29:40|155.02|153.02|155.12|153.12|155.12|153.12|154.73|152.73|0
1654277390000|2022-06-03 17:29:50|155.31|153.31|155.31|153.31|155.31|153.31|155.22|153.22|0
1654277400000|2022-06-03 17:30:00|155.5|153.5|157.06|155.06|157.06|155.06|155.5|153.5|0
1654277410000|2022-06-03 17:30:10|157.84|155.84|158.34|156.34|158.34|156.34|157.65|155.65|0
1654277420000|2022-06-03 17:30:20|158.04|156.04|158.62|156.62|158.62|156.62|157.84|155.84|0
1654277430000|2022-06-03 17:30:30|158.04|156.04|157.06|155.06|158.04|156.04|157.06|155.06|0
1654277440000|2022-06-03 17:30:40|157.36|155.36|158.04|156.04|158.04|156.04|157.26|155.26|0
1654277450000|2022-06-03 17:30:50|158.62|156.62|158.23|156.23|158.82|156.82|158.23|156.23|0
1654277460000|2022-06-03 17:31:00|158.04|156.04|158.04|156.04|158.23|156.23|158.04|156.04|0
1654277470000|2022-06-03 17:31:10|157.45|155.45|158.04|156.04|158.04|156.04|157.45|155.45|0
1654277480000|2022-06-03 17:31:20|158.62|156.62|158.82|156.82|158.82|156.82|158.04|156.04|0
1654277490000|2022-06-03 17:31:30|158.62|156.62|159.21|157.21|159.21|157.21|158.62|156.62|0
1654277500000|2022-06-03 17:31:40|159.41|157.41|159.6|157.6|159.8|157.8|159.41|157.41|0
1654277510000|2022-06-03 17:31:50|159.8|157.8|159.41|157.41|159.8|157.8|159.41|157.41|0
1654277520000|2022-06-03 17:32:00|159.31|157.31|158.43|156.43|159.31|157.31|158.43|156.43|0
1654277530000|2022-06-03 17:32:10|158.62|156.62|159.01|157.01|159.01|157.01|158.62|156.62|0
1654277540000|2022-06-03 17:32:20|159.41|157.41|159.8|157.8|159.8|157.8|159.41|157.41|0
1654277550000|2022-06-03 17:32:30|159.6|157.6|158.82|156.82|159.6|157.6|158.82|156.82|0
1654277560000|2022-06-03 17:32:40|158.62|156.62|158.43|156.43|158.82|156.82|158.43|156.43|0
1654277570000|2022-06-03 17:32:50|158.03|156.03|157.55|155.55|158.03|156.03|157.55|155.55|0
1654277580000|2022-06-03 17:33:00|158.43|156.43|157.84|155.84|158.43|156.43|157.84|155.84|0
1654277590000|2022-06-03 17:33:10|158.43|156.43|158.03|156.03|158.43|156.43|158.03|156.03|0
1654277600000|2022-06-03 17:33:20|157.64|155.64|158.03|156.03|158.03|156.03|157.45|155.45|0
1654277610000|2022-06-03 17:33:30|157.84|155.84|158.42|156.42|158.53|156.53|157.84|155.84|0
1654277620000|2022-06-03 17:33:40|158.23|156.23|158.23|156.23|158.23|156.23|158.03|156.03|0
1654277630000|2022-06-03 17:33:50|158.33|156.33|158.42|156.42|158.42|156.42|158.03|156.03|0
1654277640000|2022-06-03 17:34:00|158.03|156.03|158.42|156.42|158.42|156.42|158.03|156.03|0
1654277650000|2022-06-03 17:34:10|158.23|156.23|157.84|155.84|158.23|156.23|157.74|155.74|0
1654277660000|2022-06-03 17:34:20|157.64|155.64|158.23|156.23|158.23|156.23|157.64|155.64|0
1654277670000|2022-06-03 17:34:30|158.42|156.42|158.23|156.23|158.42|156.42|158.23|156.23|0
1654277680000|2022-06-03 17:34:40|158.13|156.13|158.23|156.23|158.23|156.23|157.84|155.84|0
1654277690000|2022-06-03 17:34:50|157.45|155.45|156.86|154.86|157.45|155.45|156.47|154.47|0
1654277700000|2022-06-03 17:35:00|156.47|154.47|155.89|153.89|156.66|154.66|155.89|153.89|0
1654277710000|2022-06-03 17:35:10|155.69|153.69|156.66|154.66|156.66|154.66|155.69|153.69|0
1654277720000|2022-06-03 17:35:20|156.47|154.47|156.66|154.66|156.86|154.86|156.47|154.47|0
1654277730000|2022-06-03 17:35:30|156.57|154.57|157.05|155.05|157.05|155.05|156.57|154.57|0
1654277740000|2022-06-03 17:35:40|157.64|155.64|156.86|154.86|157.64|155.64|156.86|154.86|0
1654277750000|2022-06-03 17:35:50|157.16|155.16|157.55|155.55|157.55|155.55|157.16|155.16|0
1654277760000|2022-06-03 17:36:00|158.03|156.03|157.44|155.44|158.03|156.03|157.44|155.44|0
1654277770000|2022-06-03 17:36:10|156.86|154.86|156.08|154.08|156.86|154.86|156.08|154.08|0
1654277780000|2022-06-03 17:36:20|155.88|153.88|156.86|154.86|157.05|155.05|155.88|153.88|0
1654277790000|2022-06-03 17:36:30|156.27|154.27|156.08|154.08|156.27|154.27|155.88|153.88|0
1654277800000|2022-06-03 17:36:40|156.66|154.66|156.37|154.37|156.86|154.86|156.37|154.37|0
1654277810000|2022-06-03 17:36:50|156.27|154.27|156.66|154.66|156.66|154.66|156.18|154.18|0
1654277820000|2022-06-03 17:37:00|156.47|154.47|155.69|153.69|156.47|154.47|155.69|153.69|0
1654277830000|2022-06-03 17:37:10|155.49|153.49|154.52|152.52|155.69|153.69|154.52|152.52|0
1654277840000|2022-06-03 17:37:20|154.43|152.43|154.62|152.62|154.62|152.62|154.14|152.14|0
1654277850000|2022-06-03 17:37:30|154.52|152.52|154.52|152.52|154.52|152.52|154.14|152.14|0
1654277860000|2022-06-03 17:37:40|154.33|152.33|155.49|153.49|155.49|153.49|154.33|152.33|0
1654277870000|2022-06-03 17:37:50|155.88|153.88|155.49|153.49|155.88|153.88|155.49|153.49|0
1654277880000|2022-06-03 17:38:00|156.27|154.27|156.47|154.47|156.66|154.66|156.27|154.27|0
1654277890000|2022-06-03 17:38:10|156.37|154.37|155.3|153.3|156.37|154.37|155.3|153.3|0
1654277900000|2022-06-03 17:38:20|155.69|153.69|155.49|153.49|155.69|153.69|155.3|153.3|0
1654277910000|2022-06-03 17:38:30|155.3|153.3|156.27|154.27|156.27|154.27|155.3|153.3|0
1654277920000|2022-06-03 17:38:40|156.08|154.08|156.27|154.27|156.27|154.27|156.08|154.08|0
1654277930000|2022-06-03 17:38:50|156.57|154.57|156.08|154.08|156.57|154.57|156.08|154.08|0
1654277940000|2022-06-03 17:39:00|156.27|154.27|156.08|154.08|156.46|154.46|156.08|154.08|0
1654277950000|2022-06-03 17:39:10|156.27|154.27|156.07|154.07|156.66|154.66|156.07|154.07|0
1654277960000|2022-06-03 17:39:20|156.27|154.27|156.27|154.27|156.46|154.46|156.27|154.27|0
1654277970000|2022-06-03 17:39:30|156.46|154.46|156.85|154.85|156.85|154.85|156.46|154.46|0
1654277980000|2022-06-03 17:39:40|157.05|155.05|157.05|155.05|157.05|155.05|156.85|154.85|0
1654277990000|2022-06-03 17:39:50|156.85|154.85|156.66|154.66|157.05|155.05|156.66|154.66|0
1654278000000|2022-06-03 17:40:00|156.46|154.46|157.44|155.44|157.63|155.63|156.46|154.46|0
1654278010000|2022-06-03 17:40:10|157.63|155.63|157.24|155.24|157.63|155.63|157.24|155.24|0
1654278020000|2022-06-03 17:40:20|157.34|155.34|158.22|156.22|158.22|156.22|157.34|155.34|0
1654278030000|2022-06-03 17:40:30|157.83|155.83|158.81|156.81|158.81|156.81|157.83|155.83|0
1654278040000|2022-06-03 17:40:40|158.71|156.71|158.42|156.42|158.71|156.71|158.42|156.42|0
1654278050000|2022-06-03 17:40:50|158.61|156.61|158.42|156.42|158.81|156.81|158.02|156.02|0
1654278060000|2022-06-03 17:41:00|159|157|159.4|157.4|159.4|157.4|158.61|156.61|0
1654278070000|2022-06-03 17:41:10|159|157|159|157|159|157|159|157|0
1654278080000|2022-06-03 17:41:20|158.61|156.61|158.42|156.42|158.61|156.61|158.02|156.02|0
1654278090000|2022-06-03 17:41:30|158.22|156.22|159.59|157.59|159.59|157.59|158.22|156.22|0
1654278100000|2022-06-03 17:41:40|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1654278110000|2022-06-03 17:41:50|160.18|158.18|161.37|159.37|161.37|159.37|160.18|158.18|0
1654278120000|2022-06-03 17:42:00|161.56|159.56|161.76|159.76|161.76|159.76|161.56|159.56|0
1654278130000|2022-06-03 17:42:10|161.56|159.56|161.37|159.37|162.35|160.35|161.37|159.37|0
1654278140000|2022-06-03 17:42:20|160.58|158.58|160.48|158.48|160.58|158.58|160.48|158.48|0
1654278150000|2022-06-03 17:42:30|160.77|158.77|161.27|159.27|161.36|159.36|160.77|158.77|0
1654278160000|2022-06-03 17:42:40|161.56|159.56|162.35|160.35|162.35|160.35|161.56|159.56|0
1654278170000|2022-06-03 17:42:50|162.75|160.75|162.46|160.46|162.75|160.75|162.35|160.35|0
1654278180000|2022-06-03 17:43:00|162.16|160.16|162.26|160.26|162.26|160.26|162.16|160.16|0
1654278190000|2022-06-03 17:43:10|162.16|160.16|163.74|161.74|163.74|161.74|161.96|159.96|0
1654278200000|2022-06-03 17:43:20|163.15|161.15|163.34|161.34|163.54|161.54|163.15|161.15|0
1654278210000|2022-06-03 17:43:30|163.54|161.54|163.34|161.34|163.74|161.74|163.34|161.34|0
1654278220000|2022-06-03 17:43:40|163.54|161.54|163.74|161.74|163.74|161.74|163.34|161.34|0
1654278230000|2022-06-03 17:43:50|163.84|161.84|163.74|161.74|163.84|161.84|163.74|161.74|0
1654278240000|2022-06-03 17:44:00|163.05|161.05|162.95|160.95|163.15|161.15|162.95|160.95|0
1654278250000|2022-06-03 17:44:10|163.74|161.74|163.34|161.34|163.74|161.74|163.34|161.34|0
1654278260000|2022-06-03 17:44:20|163.14|161.14|162.95|160.95|163.14|161.14|162.75|160.75|0
1654278270000|2022-06-03 17:44:30|163.14|161.14|162.35|160.35|163.14|161.14|162.35|160.35|0
1654278280000|2022-06-03 17:44:40|162.15|160.15|162.15|160.15|162.35|160.35|162.15|160.15|0
1654278290000|2022-06-03 17:44:50|161.96|159.96|162.35|160.35|162.35|160.35|161.96|159.96|0
1654278300000|2022-06-03 17:45:00|162.15|160.15|162.35|160.35|162.55|160.55|161.76|159.76|0
1654278310000|2022-06-03 17:45:10|161.95|159.95|162.35|160.35|162.35|160.35|161.76|159.76|0
1654278320000|2022-06-03 17:45:20|162.55|160.55|162.55|160.55|162.75|160.75|162.55|160.55|0
1654278330000|2022-06-03 17:45:30|162.65|160.65|163.34|161.34|163.34|161.34|162.65|160.65|0
1654278340000|2022-06-03 17:45:40|163.54|161.54|163.74|161.74|163.74|161.74|163.54|161.54|0
1654278350000|2022-06-03 17:45:50|163.94|161.94|162.55|160.55|163.94|161.94|162.55|160.55|0
1654278360000|2022-06-03 17:46:00|162.94|160.94|162.55|160.55|162.94|160.94|162.55|160.55|0
1654278370000|2022-06-03 17:46:10|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1654278380000|2022-06-03 17:46:20|162.35|160.35|162.15|160.15|162.45|160.45|162.15|160.15|0
1654278390000|2022-06-03 17:46:30|161.36|159.36|161.36|159.36|161.56|159.56|161.36|159.36|0
1654278400000|2022-06-03 17:46:40|161.16|159.16|161.16|159.16|161.16|159.16|160.96|158.96|0
1654278410000|2022-06-03 17:46:50|160.96|158.96|160.96|158.96|161.36|159.36|160.96|158.96|0
1654278420000|2022-06-03 17:47:00|160.57|158.57|160.57|158.57|160.57|158.57|159.98|157.98|0
1654278430000|2022-06-03 17:47:10|160.77|158.77|160.67|158.67|160.77|158.77|160.37|158.37|0
1654278440000|2022-06-03 17:47:20|160.37|158.37|160.57|158.57|160.57|158.57|160.37|158.37|0
1654278450000|2022-06-03 17:47:30|160.77|158.77|159.98|157.98|160.77|158.77|159.98|157.98|0
1654278460000|2022-06-03 17:47:40|160.37|158.37|159.78|157.78|160.57|158.57|159.78|157.78|0
1654278470000|2022-06-03 17:47:50|160.18|158.18|159.98|157.98|160.18|158.18|159.98|157.98|0
1654278480000|2022-06-03 17:48:00|160.37|158.37|159.98|157.98|160.57|158.57|159.98|157.98|0
1654278490000|2022-06-03 17:48:10|159.58|157.58|159.58|157.58|159.58|157.58|159.39|157.39|0
1654278500000|2022-06-03 17:48:20|159.88|157.88|159.58|157.58|159.88|157.88|159.58|157.58|0
1654278510000|2022-06-03 17:48:30|159.78|157.78|159.98|157.98|159.98|157.98|159.78|157.78|0
1654278520000|2022-06-03 17:48:40|159.78|157.78|160.37|158.37|160.37|158.37|159.78|157.78|0
1654278530000|2022-06-03 17:48:50|160.17|158.17|160.37|158.37|160.37|158.37|160.17|158.17|0
1654278540000|2022-06-03 17:49:00|160.76|158.76|161.16|159.16|161.36|159.36|160.76|158.76|0
1654278550000|2022-06-03 17:49:10|161.36|159.36|160.76|158.76|161.36|159.36|160.76|158.76|0
1654278560000|2022-06-03 17:49:20|160.57|158.57|160.76|158.76|160.96|158.96|160.57|158.57|0
1654278570000|2022-06-03 17:49:30|160.37|158.37|159.58|157.58|160.37|158.37|159.58|157.58|0
1654278580000|2022-06-03 17:49:40|159.98|157.98|159.78|157.78|159.98|157.98|159.78|157.78|0
1654278590000|2022-06-03 17:49:50|159.58|157.58|159.39|157.39|159.58|157.58|159.39|157.39|0
1654278600000|2022-06-03 17:50:00|158.99|156.99|159.98|157.98|159.98|157.98|158.8|156.8|0
1654278610000|2022-06-03 17:50:10|159.78|157.78|159.19|157.19|159.98|157.98|159.19|157.19|0
1654278620000|2022-06-03 17:50:20|158.99|156.99|159.39|157.39|159.39|157.39|158.99|156.99|0
1654278630000|2022-06-03 17:50:30|159.29|157.29|159.39|157.39|159.58|157.58|159.29|157.29|0
1654278640000|2022-06-03 17:50:40|159.58|157.58|160.37|158.37|160.37|158.37|159.58|157.58|0
1654278650000|2022-06-03 17:50:50|160.17|158.17|160.17|158.17|160.57|158.57|160.17|158.17|0
1654278660000|2022-06-03 17:51:00|160.57|158.57|160.57|158.57|160.57|158.57|160.57|158.57|0
1654278670000|2022-06-03 17:51:10|160.76|158.76|160.47|158.47|160.76|158.76|160.47|158.47|0
1654278680000|2022-06-03 17:51:20|160.08|158.08|159.68|157.68|160.08|158.08|159.58|157.58|0
1654278690000|2022-06-03 17:51:30|159.49|157.49|158.79|156.79|159.49|157.49|158.79|156.79|0
1654278700000|2022-06-03 17:51:40|158.99|156.99|159.78|157.78|159.78|157.78|158.99|156.99|0
1654278710000|2022-06-03 17:51:50|159.97|157.97|159.58|157.58|159.97|157.97|159.38|157.38|0
1654278720000|2022-06-03 17:52:00|159.68|157.68|159.78|157.78|159.78|157.78|159.68|157.68|0
1654278730000|2022-06-03 17:52:10|159.58|157.58|159.58|157.58|159.58|157.58|159.58|157.58|0
1654278740000|2022-06-03 17:52:20|159.78|157.78|159.19|157.19|159.78|157.78|159.19|157.19|0
1654278750000|2022-06-03 17:52:30|159.38|157.38|159.58|157.58|159.58|157.58|159.38|157.38|0
1654278760000|2022-06-03 17:52:40|159.38|157.38|159.38|157.38|159.38|157.38|159.19|157.19|0
1654278770000|2022-06-03 17:52:50|159.19|157.19|159.19|157.19|159.29|157.29|159.09|157.09|0
1654278780000|2022-06-03 17:53:00|158.99|156.99|158.79|156.79|159.19|157.19|158.79|156.79|0
1654278790000|2022-06-03 17:53:10|158.6|156.6|157.81|155.81|158.6|156.6|157.81|155.81|0
1654278800000|2022-06-03 17:53:20|158.01|156.01|157.81|155.81|158.01|156.01|157.81|155.81|0
1654278810000|2022-06-03 17:53:30|158.01|156.01|158.99|156.99|158.99|156.99|158.01|156.01|0
1654278820000|2022-06-03 17:53:40|159.38|157.38|159.58|157.58|159.58|157.58|159.38|157.38|0
1654278830000|2022-06-03 17:53:50|159.77|157.77|159.77|157.77|159.97|157.97|159.77|157.77|0
1654278840000|2022-06-03 17:54:00|159.58|157.58|159.97|157.97|160.07|158.07|159.58|157.58|0
1654278850000|2022-06-03 17:54:10|158.6|156.6|158.79|156.79|158.99|156.99|158.6|156.6|0
1654278860000|2022-06-03 17:54:20|158.99|156.99|159.77|157.77|159.77|157.77|158.99|156.99|0
1654278870000|2022-06-03 17:54:30|160.17|158.17|160.36|158.36|160.36|158.36|160.17|158.17|0
1654278880000|2022-06-03 17:54:40|160.17|158.17|159.97|157.97|160.36|158.36|159.97|157.97|0
1654278890000|2022-06-03 17:54:50|160.17|158.17|160.36|158.36|160.36|158.36|160.07|158.07|0
1654278900000|2022-06-03 17:55:00|160.76|158.76|160.95|158.95|160.95|158.95|160.56|158.56|0
1654278910000|2022-06-03 17:55:10|161.15|159.15|160.76|158.76|161.15|159.15|160.76|158.76|0
1654278920000|2022-06-03 17:55:20|160.95|158.95|160.76|158.76|160.95|158.95|160.76|158.76|0
1654278930000|2022-06-03 17:55:30|160.95|158.95|160.36|158.36|160.95|158.95|160.36|158.36|0
1654278940000|2022-06-03 17:55:40|159.97|157.97|160.17|158.17|160.17|158.17|159.77|157.77|0
1654278950000|2022-06-03 17:55:50|160.36|158.36|160.17|158.17|160.56|158.56|160.17|158.17|0
1654278960000|2022-06-03 17:56:00|160.36|158.36|160.17|158.17|160.56|158.56|160.17|158.17|0
1654278970000|2022-06-03 17:56:10|159.97|157.97|159.38|157.38|160.16|158.16|159.38|157.38|0
1654278980000|2022-06-03 17:56:20|159.97|157.97|159.77|157.77|159.97|157.97|159.77|157.77|0
1654278990000|2022-06-03 17:56:30|159.97|157.97|159.97|157.97|160.07|158.07|159.97|157.97|0
1654279000000|2022-06-03 17:56:40|160.56|158.56|159.97|157.97|160.56|158.56|159.97|157.97|0
1654279010000|2022-06-03 17:56:50|160.56|158.56|161.35|159.35|161.35|159.35|160.56|158.56|0
1654279020000|2022-06-03 17:57:00|161.55|159.55|160.36|158.36|161.55|159.55|160.36|158.36|0
1654279030000|2022-06-03 17:57:10|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1654279040000|2022-06-03 17:57:20|160.95|158.95|160.95|158.95|160.95|158.95|160.75|158.75|0
1654279050000|2022-06-03 17:57:30|160.75|158.75|160.36|158.36|160.75|158.75|160.36|158.36|0
1654279060000|2022-06-03 17:57:40|160.56|158.56|159.97|157.97|160.75|158.75|159.77|157.77|0
1654279070000|2022-06-03 17:57:50|159.87|157.87|159.57|157.57|159.87|157.87|159.38|157.38|0
1654279080000|2022-06-03 17:58:00|159.77|157.77|159.57|157.57|159.77|157.77|159.57|157.57|0
1654279090000|2022-06-03 17:58:10|159.38|157.38|159.38|157.38|159.57|157.57|159.38|157.38|0
1654279100000|2022-06-03 17:58:20|159.77|157.77|160.16|158.16|160.16|158.16|159.77|157.77|0
1654279110000|2022-06-03 17:58:30|159.77|157.77|160.07|158.07|160.07|158.07|159.77|157.77|0
1654279120000|2022-06-03 17:58:40|159.97|157.97|160.16|158.16|160.16|158.16|159.96|157.96|0
1654279130000|2022-06-03 17:58:50|160.26|158.26|160.75|158.75|160.75|158.75|160.26|158.26|0
1654279140000|2022-06-03 17:59:00|160.56|158.56|161.34|159.34|161.34|159.34|160.56|158.56|0
1654279150000|2022-06-03 17:59:10|161.15|159.15|161.34|159.34|161.34|159.34|161.15|159.15|0
1654279160000|2022-06-03 17:59:20|161.15|159.15|161.34|159.34|161.54|159.54|161.15|159.15|0
1654279170000|2022-06-03 17:59:30|160.95|158.95|161.34|159.34|161.54|159.54|160.95|158.95|0
1654279180000|2022-06-03 17:59:40|161.74|159.74|161.54|159.54|161.94|159.94|161.54|159.54|0
1654279190000|2022-06-03 17:59:50|161.34|159.34|160.95|158.95|161.34|159.34|160.95|158.95|0
1654279200000|2022-06-03 18:00:00|161.74|159.74|163.13|161.13|163.13|161.13|161.74|159.74|0
1654279210000|2022-06-03 18:00:10|162.93|160.93|162.93|160.93|163.13|161.13|162.73|160.73|0
1654279220000|2022-06-03 18:00:20|163.32|161.32|161.94|159.94|163.32|161.32|161.94|159.94|0
1654279230000|2022-06-03 18:00:30|161.74|159.74|161.45|159.45|161.74|159.74|161.34|159.34|0
1654279240000|2022-06-03 18:00:40|161.15|159.15|160.95|158.95|161.34|159.34|160.95|158.95|0
1654279250000|2022-06-03 18:00:50|161.94|159.94|161.94|159.94|162.13|160.13|161.74|159.74|0
1654279260000|2022-06-03 18:01:00|162.13|160.13|162.33|160.33|162.33|160.33|161.94|159.94|0
1654279270000|2022-06-03 18:01:10|162.73|160.73|162.13|160.13|162.73|160.73|162.13|160.13|0
1654279280000|2022-06-03 18:01:20|161.94|159.94|162.73|160.73|162.73|160.73|161.94|159.94|0
1654279290000|2022-06-03 18:01:30|162.93|160.93|162.73|160.73|162.93|160.93|162.53|160.53|0
1654279300000|2022-06-03 18:01:40|163.32|161.32|163.72|161.72|163.72|161.72|163.32|161.32|0
1654279310000|2022-06-03 18:01:50|164.12|162.12|164.32|162.32|164.32|162.32|163.72|161.72|0
1654279320000|2022-06-03 18:02:00|164.12|162.12|164.32|162.32|164.72|162.72|164.12|162.12|0
1654279330000|2022-06-03 18:02:10|164.52|162.52|163.92|161.92|164.52|162.52|163.92|161.92|0
1654279340000|2022-06-03 18:02:20|164.12|162.12|163.92|161.92|164.12|162.12|163.72|161.72|0
1654279350000|2022-06-03 18:02:30|163.32|161.32|163.92|161.92|163.92|161.92|163.32|161.32|0
1654279360000|2022-06-03 18:02:40|164.12|162.12|163.52|161.52|164.12|162.12|163.52|161.52|0
1654279370000|2022-06-03 18:02:50|163.32|161.32|162.53|160.53|163.52|161.52|162.53|160.53|0
1654279380000|2022-06-03 18:03:00|162.33|160.33|161.93|159.93|162.33|160.33|161.93|159.93|0
1654279390000|2022-06-03 18:03:10|162.13|160.13|161.14|159.14|162.13|160.13|161.14|159.14|0
1654279400000|2022-06-03 18:03:20|160.85|158.85|160.94|158.94|161.14|159.14|160.85|158.85|0
1654279410000|2022-06-03 18:03:30|160.75|158.75|160.65|158.65|160.75|158.75|160.35|158.35|0
1654279420000|2022-06-03 18:03:40|160.35|158.35|160.16|158.16|160.35|158.35|159.96|157.96|0
1654279430000|2022-06-03 18:03:50|159.96|157.96|159.57|157.57|159.96|157.96|159.57|157.57|0
1654279440000|2022-06-03 18:04:00|159.37|157.37|159.37|157.37|159.76|157.76|159.37|157.37|0
1654279450000|2022-06-03 18:04:10|158.78|156.78|159.37|157.37|159.37|157.37|158.78|156.78|0
1654279460000|2022-06-03 18:04:20|160.15|158.15|160.06|158.06|160.15|158.15|159.96|157.96|0
1654279470000|2022-06-03 18:04:30|159.56|157.56|159.96|157.96|160.15|158.15|159.56|157.56|0
1654279480000|2022-06-03 18:04:40|160.55|158.55|159.96|157.96|160.55|158.55|159.96|157.96|0
1654279490000|2022-06-03 18:04:50|159.56|157.56|160.15|158.15|160.15|158.15|159.56|157.56|0
1654279500000|2022-06-03 18:05:00|159.96|157.96|160.94|158.94|160.94|158.94|159.96|157.96|0
1654279510000|2022-06-03 18:05:10|160.55|158.55|161.14|159.14|161.14|159.14|160.55|158.55|0
1654279520000|2022-06-03 18:05:20|160.75|158.75|161.34|159.34|161.44|159.44|160.75|158.75|0
1654279530000|2022-06-03 18:05:30|161.53|159.53|161.34|159.34|161.73|159.73|161.34|159.34|0
1654279540000|2022-06-03 18:05:40|161.73|159.73|161.14|159.14|161.73|159.73|161.14|159.14|0
1654279550000|2022-06-03 18:05:50|160.94|158.94|160.88|158.88|161.08|159.08|160.88|158.88|0
1654279560000|2022-06-03 18:06:00|161.27|159.27|160.68|158.68|161.27|159.27|160.68|158.68|0
1654279570000|2022-06-03 18:06:10|159.69|157.69|159.3|157.3|159.79|157.79|159.3|157.3|0
1654279580000|2022-06-03 18:06:20|159.79|157.79|159.89|157.89|160.09|158.09|159.79|157.79|0
1654279590000|2022-06-03 18:06:30|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1654279600000|2022-06-03 18:06:40|159.3|157.3|158.7|156.7|159.3|157.3|158.7|156.7|0
1654279610000|2022-06-03 18:06:50|158.11|156.11|158.11|156.11|158.31|156.31|158.11|156.11|0
1654279620000|2022-06-03 18:07:00|157.92|155.92|158.51|156.51|158.51|156.51|157.52|155.52|0
1654279630000|2022-06-03 18:07:10|158.11|156.11|158.7|156.7|158.7|156.7|158.11|156.11|0
1654279640000|2022-06-03 18:07:20|158.51|156.51|158.7|156.7|158.7|156.7|158.31|156.31|0
1654279650000|2022-06-03 18:07:30|158.51|156.51|158.51|156.51|158.51|156.51|158.31|156.31|0
1654279660000|2022-06-03 18:07:40|159.1|157.1|159.29|157.29|159.29|157.29|159.1|157.1|0
1654279670000|2022-06-03 18:07:50|159.1|157.1|158.9|156.9|159.1|157.1|158.9|156.9|0
1654279680000|2022-06-03 18:08:00|159.1|157.1|159.49|157.49|159.49|157.49|158.9|156.9|0
1654279690000|2022-06-03 18:08:10|159.69|157.69|159.89|157.89|159.89|157.89|159.49|157.49|0
1654279700000|2022-06-03 18:08:20|159.69|157.69|159.49|157.49|159.69|157.69|159.49|157.49|0
1654279710000|2022-06-03 18:08:30|159.1|157.1|158.31|156.31|159.1|157.1|158.31|156.31|0
1654279720000|2022-06-03 18:08:40|157.72|155.72|157.91|155.91|157.91|155.91|157.72|155.72|0
1654279730000|2022-06-03 18:08:50|158.11|156.11|158.02|156.02|158.7|156.7|158.02|156.02|0
1654279740000|2022-06-03 18:09:00|157.52|155.52|157.32|155.32|157.52|155.52|157.32|155.32|0
1654279750000|2022-06-03 18:09:10|157.52|155.52|158.7|156.7|158.7|156.7|157.13|155.13|0
1654279760000|2022-06-03 18:09:20|159.09|157.09|159.49|157.49|159.49|157.49|159.09|157.09|0
1654279770000|2022-06-03 18:09:30|158.7|156.7|159.29|157.29|159.29|157.29|158.7|156.7|0
1654279780000|2022-06-03 18:09:40|158.7|156.7|159.2|157.2|159.2|157.2|158.7|156.7|0
1654279790000|2022-06-03 18:09:50|159.09|157.09|158.7|156.7|159.09|157.09|158.61|156.61|0
1654279800000|2022-06-03 18:10:00|159.09|157.09|158.7|156.7|159.09|157.09|158.7|156.7|0
1654279810000|2022-06-03 18:10:10|158.11|156.11|157.13|155.13|158.11|156.11|157.13|155.13|0
1654279820000|2022-06-03 18:10:20|157.32|155.32|157.32|155.32|157.52|155.52|157.32|155.32|0
1654279830000|2022-06-03 18:10:30|157.13|155.13|157.52|155.52|157.72|155.72|157.13|155.13|0
1654279840000|2022-06-03 18:10:40|157.13|155.13|157.91|155.91|157.91|155.91|156.93|154.93|0
1654279850000|2022-06-03 18:10:50|158.01|156.01|157.13|155.13|158.01|156.01|157.13|155.13|0
1654279860000|2022-06-03 18:11:00|156.93|154.93|156.44|154.44|156.93|154.93|156.44|154.44|0
1654279870000|2022-06-03 18:11:10|156.34|154.34|156.15|154.15|156.34|154.34|156.15|154.15|0
1654279880000|2022-06-03 18:11:20|156.34|154.34|157.42|155.42|157.52|155.52|156.34|154.34|0
1654279890000|2022-06-03 18:11:30|157.52|155.52|157.71|155.71|157.82|155.82|157.52|155.52|0
1654279900000|2022-06-03 18:11:40|158.11|156.11|158.7|156.7|158.7|156.7|158.11|156.11|0
1654279910000|2022-06-03 18:11:50|158.89|156.89|158.7|156.7|159.09|157.09|158.7|156.7|0
1654279920000|2022-06-03 18:12:00|159.49|157.49|158.89|156.89|159.49|157.49|158.89|156.89|0
1654279930000|2022-06-03 18:12:10|158.5|156.5|158.3|156.3|158.5|156.5|158.11|156.11|0
1654279940000|2022-06-03 18:12:20|158.11|156.11|158.11|156.11|158.6|156.6|158.11|156.11|0
1654279950000|2022-06-03 18:12:30|158.3|156.3|157.82|155.82|158.5|156.5|157.82|155.82|0
1654279960000|2022-06-03 18:12:40|157.91|155.91|158.21|156.21|158.3|156.3|157.91|155.91|0
1654279970000|2022-06-03 18:12:50|158.3|156.3|157.52|155.52|158.3|156.3|157.52|155.52|0
1654279980000|2022-06-03 18:13:00|157.91|155.91|158.11|156.11|158.11|156.11|157.71|155.71|0
1654279990000|2022-06-03 18:13:10|157.91|155.91|157.71|155.71|158.11|156.11|157.71|155.71|0
1654280000000|2022-06-03 18:13:20|158.21|156.21|158.1|156.1|158.3|156.3|158.1|156.1|0
1654280010000|2022-06-03 18:13:30|158.3|156.3|157.71|155.71|158.3|156.3|157.71|155.71|0
1654280020000|2022-06-03 18:13:40|157.91|155.91|157.71|155.71|157.91|155.91|157.71|155.71|0
1654280030000|2022-06-03 18:13:50|157.52|155.52|157.51|155.51|157.71|155.71|157.51|155.51|0
1654280040000|2022-06-03 18:14:00|157.71|155.71|157.71|155.71|157.71|155.71|157.12|155.12|0
1654280050000|2022-06-03 18:14:10|157.32|155.32|157.51|155.51|157.51|155.51|157.32|155.32|0
1654280060000|2022-06-03 18:14:20|157.32|155.32|157.12|155.12|157.32|155.32|157.12|155.12|0
1654280070000|2022-06-03 18:14:30|157.51|155.51|157.12|155.12|157.51|155.51|157.12|155.12|0
1654280080000|2022-06-03 18:14:40|157.32|155.32|157.12|155.12|157.42|155.42|157.12|155.12|0
1654280090000|2022-06-03 18:14:50|156.53|154.53|156.53|154.53|156.53|154.53|156.53|154.53|0
1654280100000|2022-06-03 18:15:00|156.34|154.34|156.73|154.73|156.93|154.93|156.34|154.34|0
1654280110000|2022-06-03 18:15:10|157.03|155.03|157.51|155.51|157.51|155.51|156.92|154.92|0
1654280120000|2022-06-03 18:15:20|158.69|156.69|157.32|155.32|158.69|156.69|157.32|155.32|0
1654280130000|2022-06-03 18:15:30|157.51|155.51|157.91|155.91|157.91|155.91|157.51|155.51|0
1654280140000|2022-06-03 18:15:40|158.1|156.1|157.91|155.91|158.1|156.1|157.91|155.91|0
1654280150000|2022-06-03 18:15:50|158.1|156.1|158.3|156.3|158.3|156.3|158.1|156.1|0
1654280160000|2022-06-03 18:16:00|158.1|156.1|158.3|156.3|158.5|156.5|158.1|156.1|0
1654280170000|2022-06-03 18:16:10|158.4|156.4|158.89|156.89|158.89|156.89|158.4|156.4|0
1654280180000|2022-06-03 18:16:20|159.09|157.09|158.49|156.49|159.09|157.09|158.49|156.49|0
1654280190000|2022-06-03 18:16:30|158.6|156.6|158.69|156.69|158.69|156.69|158.3|156.3|0
1654280200000|2022-06-03 18:16:40|158.49|156.49|158.69|156.69|158.69|156.69|158.49|156.49|0
1654280210000|2022-06-03 18:16:50|158.79|156.79|158.1|156.1|158.79|156.79|157.9|155.9|0
1654280220000|2022-06-03 18:17:00|158.3|156.3|158.3|156.3|158.4|156.4|158.1|156.1|0
1654280230000|2022-06-03 18:17:10|157.81|155.81|157.9|155.9|157.9|155.9|157.71|155.71|0
1654280240000|2022-06-03 18:17:20|157.71|155.71|157.51|155.51|157.71|155.71|157.31|155.31|0
1654280250000|2022-06-03 18:17:30|157.42|155.42|157.51|155.51|157.51|155.51|157.31|155.31|0
1654280260000|2022-06-03 18:17:40|157.71|155.71|157.31|155.31|157.71|155.71|157.31|155.31|0
1654280270000|2022-06-03 18:17:50|157.61|155.61|157.71|155.71|157.71|155.71|157.51|155.51|0
1654280280000|2022-06-03 18:18:00|157.12|155.12|157.31|155.31|157.51|155.51|157.12|155.12|0
1654280290000|2022-06-03 18:18:10|157.51|155.51|157.51|155.51|157.51|155.51|157.51|155.51|0
1654280300000|2022-06-03 18:18:20|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1654280310000|2022-06-03 18:18:30|156.72|154.72|156.92|154.92|156.92|154.92|156.53|154.53|0
1654280320000|2022-06-03 18:18:40|156.72|154.72|155.36|153.36|156.72|154.72|155.36|153.36|0
1654280330000|2022-06-03 18:18:50|154.97|152.97|154.77|152.77|155.16|153.16|154.77|152.77|0
1654280340000|2022-06-03 18:19:00|154.97|152.97|155.36|153.36|155.36|153.36|154.97|152.97|0
1654280350000|2022-06-03 18:19:10|155.75|153.75|155.16|153.16|155.94|153.94|155.16|153.16|0
1654280360000|2022-06-03 18:19:20|154.97|152.97|155.16|153.16|155.16|153.16|154.97|152.97|0
1654280370000|2022-06-03 18:19:30|154.38|152.38|154.19|152.19|154.38|152.38|154.19|152.19|0
1654280380000|2022-06-03 18:19:40|154.77|152.77|154.58|152.58|154.77|152.77|154.58|152.58|0
1654280390000|2022-06-03 18:19:50|154.77|152.77|154.38|152.38|154.77|152.77|154.38|152.38|0
1654280400000|2022-06-03 18:20:00|154.19|152.19|154.57|152.57|154.77|152.77|154.19|152.19|0
1654280410000|2022-06-03 18:20:10|154.38|152.38|154.77|152.77|154.77|152.77|154.19|152.19|0
1654280420000|2022-06-03 18:20:20|154.96|152.96|156.33|154.33|156.53|154.53|154.96|152.96|0
1654280430000|2022-06-03 18:20:30|156.14|154.14|156.53|154.53|156.53|154.53|156.14|154.14|0
1654280440000|2022-06-03 18:20:40|156.33|154.33|157.31|155.31|157.31|155.31|156.33|154.33|0
1654280450000|2022-06-03 18:20:50|156.92|154.92|157.02|155.02|157.31|155.31|156.92|154.92|0
1654280460000|2022-06-03 18:21:00|157.11|155.11|156.92|154.92|157.11|155.11|156.72|154.72|0
1654280470000|2022-06-03 18:21:10|157.11|155.11|157.31|155.31|157.31|155.31|157.11|155.11|0
1654280480000|2022-06-03 18:21:20|156.92|154.92|156.92|154.92|156.92|154.92|156.72|154.72|0
1654280490000|2022-06-03 18:21:30|155.94|153.94|156.72|154.72|156.72|154.72|155.94|153.94|0
1654280500000|2022-06-03 18:21:40|156.92|154.92|156.72|154.72|157.11|155.11|156.72|154.72|0
1654280510000|2022-06-03 18:21:50|156.53|154.53|156.43|154.43|156.53|154.53|156.33|154.33|0
1654280520000|2022-06-03 18:22:00|156.52|154.52|156.33|154.33|156.52|154.52|155.94|153.94|0
1654280530000|2022-06-03 18:22:10|156.52|154.52|156.33|154.33|156.52|154.52|156.33|154.33|0
1654280540000|2022-06-03 18:22:20|155.94|153.94|155.94|153.94|156.13|154.13|155.94|153.94|0
1654280550000|2022-06-03 18:22:30|156.52|154.52|156.72|154.72|156.72|154.72|156.52|154.52|0
1654280560000|2022-06-03 18:22:40|156.33|154.33|156.13|154.13|156.52|154.52|156.13|154.13|0
1654280570000|2022-06-03 18:22:50|156.33|154.33|155.74|153.74|156.33|154.33|155.74|153.74|0
1654280580000|2022-06-03 18:23:00|155.94|153.94|155.94|153.94|155.94|153.94|155.94|153.94|0
1654280590000|2022-06-03 18:23:10|155.35|153.35|155.45|153.45|155.74|153.74|155.35|153.35|0
1654280600000|2022-06-03 18:23:20|155.74|153.74|155.55|153.55|155.74|153.74|155.55|153.55|0
1654280610000|2022-06-03 18:23:30|156.13|154.13|156.72|154.72|156.72|154.72|156.13|154.13|0
1654280620000|2022-06-03 18:23:40|156.62|154.62|156.91|154.91|156.91|154.91|156.62|154.62|0
1654280630000|2022-06-03 18:23:50|156.62|154.62|156.91|154.91|156.91|154.91|156.62|154.62|0
1654280640000|2022-06-03 18:24:00|156.72|154.72|157.31|155.31|157.31|155.31|156.72|154.72|0
1654280650000|2022-06-03 18:24:10|157.9|155.9|157.8|155.8|157.9|155.9|157.7|155.7|0
1654280660000|2022-06-03 18:24:20|157.5|155.5|157.02|155.02|157.5|155.5|157.02|155.02|0
1654280670000|2022-06-03 18:24:30|157.11|155.11|156.72|154.72|157.11|155.11|156.52|154.52|0
1654280680000|2022-06-03 18:24:40|156.52|154.52|156.33|154.33|156.91|154.91|156.33|154.33|0
1654280690000|2022-06-03 18:24:50|156.13|154.13|156.13|154.13|156.13|154.13|156.13|154.13|0
1654280700000|2022-06-03 18:25:00|156.33|154.33|156.33|154.33|156.72|154.72|156.33|154.33|0
1654280710000|2022-06-03 18:25:10|156.72|154.72|156.72|154.72|156.72|154.72|156.72|154.72|0
1654280720000|2022-06-03 18:25:20|155.93|153.93|155.74|153.74|155.93|153.93|155.74|153.74|0
1654280730000|2022-06-03 18:25:30|155.54|153.54|155.54|153.54|155.74|153.74|155.54|153.54|0
1654280740000|2022-06-03 18:25:40|155.74|153.74|155.45|153.45|155.74|153.74|155.35|153.35|0
1654280750000|2022-06-03 18:25:50|155.35|153.35|155.54|153.54|155.74|153.74|155.15|153.15|0
1654280760000|2022-06-03 18:26:00|155.35|153.35|155.93|153.93|155.93|153.93|155.35|153.35|0
1654280770000|2022-06-03 18:26:10|155.84|153.84|156.13|154.13|156.13|154.13|155.84|153.84|0
1654280780000|2022-06-03 18:26:20|155.74|153.74|155.45|153.45|155.93|153.93|155.35|153.35|0
1654280790000|2022-06-03 18:26:30|155.15|153.15|154.96|152.96|155.35|153.35|154.96|152.96|0
1654280800000|2022-06-03 18:26:40|154.76|152.76|154.57|152.57|154.76|152.76|154.57|152.57|0
1654280810000|2022-06-03 18:26:50|154.37|152.37|154.57|152.57|154.96|152.96|154.37|152.37|0
1654280820000|2022-06-03 18:27:00|154.76|152.76|154.57|152.57|154.76|152.76|154.57|152.57|0
1654280830000|2022-06-03 18:27:10|154.37|152.37|154.57|152.57|154.57|152.57|154.18|152.18|0
1654280840000|2022-06-03 18:27:20|154.76|152.76|155.15|153.15|155.15|153.15|154.76|152.76|0
1654280850000|2022-06-03 18:27:30|154.96|152.96|155.35|153.35|155.54|153.54|154.96|152.96|0
1654280860000|2022-06-03 18:27:40|155.54|153.54|155.34|153.34|155.54|153.54|155.34|153.34|0
1654280870000|2022-06-03 18:27:50|155.15|153.15|154.76|152.76|155.34|153.34|154.76|152.76|0
1654280880000|2022-06-03 18:28:00|155.15|153.15|154.76|152.76|155.15|153.15|154.76|152.76|0
1654280890000|2022-06-03 18:28:10|154.56|152.56|154.37|152.37|154.56|152.56|154.37|152.37|0
1654280900000|2022-06-03 18:28:20|154.76|152.76|153.98|151.98|154.76|152.76|153.98|151.98|0
1654280910000|2022-06-03 18:28:30|153.4|151.4|153.2|151.2|153.4|151.4|153.2|151.2|0
1654280920000|2022-06-03 18:28:40|153.4|151.4|153.2|151.2|153.4|151.4|153.2|151.2|0
1654280930000|2022-06-03 18:28:50|153.01|151.01|152.24|150.24|153.01|151.01|152.24|150.24|0
1654280940000|2022-06-03 18:29:00|152.43|150.43|152.43|150.43|152.82|150.82|152.43|150.43|0
1654280950000|2022-06-03 18:29:10|152.62|150.62|152.43|150.43|152.62|150.62|152.24|150.24|0
1654280960000|2022-06-03 18:29:20|152.24|150.24|152.24|150.24|152.24|150.24|152.24|150.24|0
1654280970000|2022-06-03 18:29:30|152.43|150.43|151.95|149.95|152.43|150.43|151.85|149.85|0
1654280980000|2022-06-03 18:29:40|151.85|149.85|151.08|149.08|151.85|149.85|151.08|149.08|0
1654280990000|2022-06-03 18:29:50|150.88|148.88|151.27|149.27|151.27|149.27|150.88|148.88|0
1654281000000|2022-06-03 18:30:00|150.5|148.5|151.65|149.65|151.65|149.65|150.5|148.5|0
1654281010000|2022-06-03 18:30:10|150.88|148.88|150.69|148.69|150.88|148.88|150.31|148.31|0
1654281020000|2022-06-03 18:30:20|150.88|148.88|151.27|149.27|151.27|149.27|150.88|148.88|0
1654281030000|2022-06-03 18:30:30|151.46|149.46|151.65|149.65|151.65|149.65|151.46|149.46|0
1654281040000|2022-06-03 18:30:40|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1654281050000|2022-06-03 18:30:50|151.65|149.65|152.62|150.62|152.62|150.62|151.65|149.65|0
1654281060000|2022-06-03 18:31:00|153.4|151.4|153.01|151.01|153.4|151.4|153.01|151.01|0
1654281070000|2022-06-03 18:31:10|152.81|150.81|152.81|150.81|152.81|150.81|152.62|150.62|0
1654281080000|2022-06-03 18:31:20|152.53|150.53|152.49|150.49|152.88|150.88|152.49|150.49|0
1654281090000|2022-06-03 18:31:30|151.14|149.14|151.44|149.44|151.44|149.44|151.14|149.14|0
1654281100000|2022-06-03 18:31:40|151.53|149.53|151.53|149.53|151.63|149.63|151.53|149.53|0
1654281110000|2022-06-03 18:31:50|150.95|148.95|151.14|149.14|151.34|149.34|150.95|148.95|0
1654281120000|2022-06-03 18:32:00|151.34|149.34|151.53|149.53|151.53|149.53|151.34|149.34|0
1654281130000|2022-06-03 18:32:10|151.63|149.63|151.53|149.53|151.72|149.72|151.53|149.53|0
1654281140000|2022-06-03 18:32:20|151.72|149.72|152.89|150.89|152.89|150.89|151.72|149.72|0
1654281150000|2022-06-03 18:32:30|152.5|150.5|153.28|151.28|153.48|151.48|152.5|150.5|0
1654281160000|2022-06-03 18:32:40|153.09|151.09|153.48|151.48|153.48|151.48|153.09|151.09|0
1654281170000|2022-06-03 18:32:50|153.28|151.28|153.67|151.67|153.67|151.67|153.28|151.28|0
1654281180000|2022-06-03 18:33:00|153.77|151.77|154.26|152.26|154.26|152.26|153.67|151.67|0
1654281190000|2022-06-03 18:33:10|154.06|152.06|154.45|152.45|154.45|152.45|154.06|152.06|0
1654281200000|2022-06-03 18:33:20|154.65|152.65|154.26|152.26|154.65|152.65|154.26|152.26|0
1654281210000|2022-06-03 18:33:30|154.65|152.65|153.87|151.87|154.65|152.65|153.87|151.87|0
1654281220000|2022-06-03 18:33:40|153.67|151.67|153.67|151.67|153.67|151.67|153.28|151.28|0
1654281230000|2022-06-03 18:33:50|153.48|151.48|153.28|151.28|153.48|151.48|153.28|151.28|0
1654281240000|2022-06-03 18:34:00|153.48|151.48|153.67|151.67|153.67|151.67|153.09|151.09|0
1654281250000|2022-06-03 18:34:10|153.97|151.97|154.06|152.06|154.06|152.06|153.87|151.87|0
1654281260000|2022-06-03 18:34:20|154.26|152.26|154.45|152.45|154.65|152.65|154.26|152.26|0
1654281270000|2022-06-03 18:34:30|154.56|152.56|154.26|152.26|154.56|152.56|154.26|152.26|0
1654281280000|2022-06-03 18:34:40|154.45|152.45|154.06|152.06|154.45|152.45|154.06|152.06|0
1654281290000|2022-06-03 18:34:50|154.26|152.26|154.06|152.06|154.26|152.26|153.87|151.87|0
1654281300000|2022-06-03 18:35:00|153.77|151.77|153.67|151.67|153.87|151.87|153.67|151.67|0
1654281310000|2022-06-03 18:35:10|153.47|151.47|153.47|151.47|153.87|151.87|153.47|151.47|0
1654281320000|2022-06-03 18:35:20|153.28|151.28|153.47|151.47|153.67|151.67|153.28|151.28|0
1654281330000|2022-06-03 18:35:30|153.86|151.86|154.84|152.84|154.84|152.84|153.86|151.86|0
1654281340000|2022-06-03 18:35:40|155.14|153.14|155.63|153.63|155.63|153.63|155.14|153.14|0
1654281350000|2022-06-03 18:35:50|155.43|153.43|155.63|153.63|155.63|153.63|155.24|153.24|0
1654281360000|2022-06-03 18:36:00|156.02|154.02|156.02|154.02|156.22|154.22|155.83|153.83|0
1654281370000|2022-06-03 18:36:10|155.63|153.63|155.82|153.82|155.82|153.82|155.63|153.63|0
1654281380000|2022-06-03 18:36:20|156.22|154.22|155.63|153.63|156.22|154.22|155.63|153.63|0
1654281390000|2022-06-03 18:36:30|155.04|153.04|155.04|153.04|155.24|153.24|154.84|152.84|0
1654281400000|2022-06-03 18:36:40|154.84|152.84|155.23|153.23|155.23|153.23|154.84|152.84|0
1654281410000|2022-06-03 18:36:50|155.43|153.43|155.23|153.23|155.43|153.43|155.23|153.23|0
1654281420000|2022-06-03 18:37:00|155.43|153.43|156.41|154.41|156.41|154.41|155.43|153.43|0
1654281430000|2022-06-03 18:37:10|157.4|155.4|157.99|155.99|157.99|155.99|157.4|155.4|0
1654281440000|2022-06-03 18:37:20|157.8|155.8|158.39|156.39|158.59|156.59|157.8|155.8|0
1654281450000|2022-06-03 18:37:30|157.99|155.99|157.2|155.2|157.99|155.99|157.2|155.2|0
1654281460000|2022-06-03 18:37:40|157.01|155.01|157.7|155.7|157.7|155.7|157.01|155.01|0
1654281470000|2022-06-03 18:37:50|157.8|155.8|158.39|156.39|158.39|156.39|157.5|155.5|0
1654281480000|2022-06-03 18:38:00|157.99|155.99|157.6|155.6|157.99|155.99|157.6|155.6|0
1654281490000|2022-06-03 18:38:10|157.79|155.79|157.79|155.79|157.79|155.79|157.6|155.6|0
1654281500000|2022-06-03 18:38:20|158.39|156.39|158.39|156.39|158.59|156.59|158.39|156.39|0
1654281510000|2022-06-03 18:38:30|158.59|156.59|159.38|157.38|159.38|157.38|158.39|156.39|0
1654281520000|2022-06-03 18:38:40|159.18|157.18|159.38|157.38|159.38|157.38|159.18|157.18|0
1654281530000|2022-06-03 18:38:50|159.58|157.58|159.98|157.98|160.37|158.37|159.58|157.58|0
1654281540000|2022-06-03 18:39:00|160.37|158.37|160.57|158.57|160.57|158.57|160.37|158.37|0
1654281550000|2022-06-03 18:39:10|160.77|158.77|159.98|157.98|160.77|158.77|159.98|157.98|0
1654281560000|2022-06-03 18:39:20|159.78|157.78|159.18|157.18|159.78|157.78|158.98|156.98|0
1654281570000|2022-06-03 18:39:30|158.98|156.98|158.98|156.98|159.38|157.38|158.98|156.98|0
1654281580000|2022-06-03 18:39:40|159.38|157.38|159.38|157.38|159.38|157.38|159.18|157.18|0
1654281590000|2022-06-03 18:39:50|159.78|157.78|158.98|156.98|159.78|157.78|158.98|156.98|0
1654281600000|2022-06-03 18:40:00|159.28|157.28|159.18|157.18|159.38|157.38|159.18|157.18|0
1654281610000|2022-06-03 18:40:10|159.38|157.38|160.57|158.57|160.57|158.57|159.38|157.38|0
1654281620000|2022-06-03 18:40:20|160.37|158.37|160.17|158.17|160.37|158.37|160.17|158.17|0
1654281630000|2022-06-03 18:40:30|160.37|158.37|160.57|158.57|160.77|158.77|160.37|158.37|0
1654281640000|2022-06-03 18:40:40|160.77|158.77|160.17|158.17|160.77|158.77|159.97|157.97|0
1654281650000|2022-06-03 18:40:50|159.97|157.97|159.97|157.97|159.97|157.97|159.77|157.77|0
1654281660000|2022-06-03 18:41:00|159.77|157.77|159.58|157.58|159.97|157.97|159.38|157.38|0
1654281670000|2022-06-03 18:41:10|159.97|157.97|159.58|157.58|159.97|157.97|159.58|157.58|0
1654281680000|2022-06-03 18:41:20|159.38|157.38|159.38|157.38|159.38|157.38|159.38|157.38|0
1654281690000|2022-06-03 18:41:30|159.58|157.58|159.38|157.38|159.77|157.77|159.38|157.38|0
1654281700000|2022-06-03 18:41:40|159.18|157.18|159.38|157.38|159.38|157.38|159.18|157.18|0
1654281710000|2022-06-03 18:41:50|159.18|157.18|159.57|157.57|159.57|157.57|159.18|157.18|0
1654281720000|2022-06-03 18:42:00|159.77|157.77|158.78|156.78|159.77|157.77|158.78|156.78|0
1654281730000|2022-06-03 18:42:10|158.98|156.98|158.98|156.98|158.98|156.98|158.78|156.78|0
1654281740000|2022-06-03 18:42:20|158.78|156.78|158.98|156.98|158.98|156.98|158.78|156.78|0
1654281750000|2022-06-03 18:42:30|159.18|157.18|159.57|157.57|159.57|157.57|159.18|157.18|0
1654281760000|2022-06-03 18:42:40|159.77|157.77|159.38|157.38|159.77|157.77|159.38|157.38|0
1654281770000|2022-06-03 18:42:50|159.57|157.57|159.37|157.37|159.57|157.57|159.37|157.37|0
1654281780000|2022-06-03 18:43:00|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1654281790000|2022-06-03 18:43:10|158.98|156.98|159.18|157.18|159.37|157.37|158.98|156.98|0
1654281800000|2022-06-03 18:43:20|159.08|157.08|158.98|156.98|159.18|157.18|158.98|156.98|0
1654281810000|2022-06-03 18:43:30|159.18|157.18|158.98|156.98|159.18|157.18|158.98|156.98|0
1654281820000|2022-06-03 18:43:40|159.18|157.18|159.37|157.37|159.37|157.37|158.98|156.98|0
1654281830000|2022-06-03 18:43:50|159.18|157.18|159.37|157.37|159.37|157.37|158.98|156.98|0
1654281840000|2022-06-03 18:44:00|158.38|156.38|158.18|156.18|158.38|156.38|157.99|155.99|0
1654281850000|2022-06-03 18:44:10|158.38|156.38|157.69|155.69|158.38|156.38|157.69|155.69|0
1654281860000|2022-06-03 18:44:20|157.39|155.39|157.59|155.59|157.59|155.59|157.39|155.39|0
1654281870000|2022-06-03 18:44:30|157.39|155.39|157.39|155.39|157.59|155.59|157.39|155.39|0
1654281880000|2022-06-03 18:44:40|157.19|155.19|156.8|154.8|157.19|155.19|156.8|154.8|0
1654281890000|2022-06-03 18:44:50|157|155|156.41|154.41|157|155|156.41|154.41|0
1654281900000|2022-06-03 18:45:00|156.51|154.51|156.21|154.21|156.51|154.51|155.62|153.62|0
1654281910000|2022-06-03 18:45:10|156.6|154.6|156.6|154.6|156.6|154.6|156.21|154.21|0
1654281920000|2022-06-03 18:45:20|157.19|155.19|157.19|155.19|157.39|155.39|157.19|155.19|0
1654281930000|2022-06-03 18:45:30|157|155|157.59|155.59|157.59|155.59|157|155|0
1654281940000|2022-06-03 18:45:40|157.39|155.39|158.38|156.38|158.38|156.38|157.39|155.39|0
1654281950000|2022-06-03 18:45:50|157.98|155.98|157.98|155.98|157.98|155.98|157.98|155.98|0
1654281960000|2022-06-03 18:46:00|158.18|156.18|157.98|155.98|158.18|156.18|157.98|155.98|0
1654281970000|2022-06-03 18:46:10|158.18|156.18|158.18|156.18|158.18|156.18|157.69|155.69|0
1654281980000|2022-06-03 18:46:20|157.98|155.98|157.59|155.59|157.98|155.98|157.59|155.59|0
1654281990000|2022-06-03 18:46:30|157.39|155.39|157.98|155.98|157.98|155.98|157.39|155.39|0
1654282000000|2022-06-03 18:46:40|157.59|155.59|157.49|155.49|157.59|155.59|157.39|155.39|0
1654282010000|2022-06-03 18:46:50|157.39|155.39|157.19|155.19|157.39|155.39|157.19|155.19|0
1654282020000|2022-06-03 18:47:00|157.59|155.59|157.78|155.78|157.98|155.98|157.39|155.39|0
1654282030000|2022-06-03 18:47:10|158.18|156.18|157.78|155.78|158.18|156.18|157.78|155.78|0
1654282040000|2022-06-03 18:47:20|157.98|155.98|157.59|155.59|157.98|155.98|157.59|155.59|0
1654282050000|2022-06-03 18:47:30|157.98|155.98|157.98|155.98|158.18|156.18|157.98|155.98|0
1654282060000|2022-06-03 18:47:40|157.39|155.39|157.39|155.39|157.39|155.39|157.39|155.39|0
1654282070000|2022-06-03 18:47:50|157.49|155.49|157.19|155.19|157.49|155.49|157.19|155.19|0
1654282080000|2022-06-03 18:48:00|156.99|154.99|156.9|154.9|156.99|154.99|156.9|154.9|0
1654282090000|2022-06-03 18:48:10|156.6|154.6|156.6|154.6|156.8|154.8|156.6|154.6|0
1654282100000|2022-06-03 18:48:20|156.4|154.4|156.4|154.4|156.4|154.4|156.2|154.2|0
1654282110000|2022-06-03 18:48:30|155.81|153.81|156.01|154.01|156.01|154.01|155.81|153.81|0
1654282120000|2022-06-03 18:48:40|155.81|153.81|155.61|153.61|155.81|153.81|155.61|153.61|0
1654282130000|2022-06-03 18:48:50|155.42|153.42|155.02|153.02|155.42|153.42|155.02|153.02|0
1654282140000|2022-06-03 18:49:00|154.83|152.83|155.22|153.22|155.22|153.22|154.83|152.83|0
1654282150000|2022-06-03 18:49:10|155.02|153.02|155.61|153.61|155.81|153.81|155.02|153.02|0
1654282160000|2022-06-03 18:49:20|155.81|153.81|155.42|153.42|155.81|153.81|155.42|153.42|0
1654282170000|2022-06-03 18:49:30|155.02|153.02|154.43|152.43|155.02|153.02|154.43|152.43|0
1654282180000|2022-06-03 18:49:40|154.24|152.24|154.63|152.63|154.63|152.63|154.24|152.24|0
1654282190000|2022-06-03 18:49:50|154.83|152.83|154.63|152.63|154.83|152.83|154.24|152.24|0
1654282200000|2022-06-03 18:50:00|154.43|152.43|155.61|153.61|155.61|153.61|154.43|152.43|0
1654282210000|2022-06-03 18:50:10|155.42|153.42|156.2|154.2|156.2|154.2|155.42|153.42|0
1654282220000|2022-06-03 18:50:20|156|154|156.4|154.4|156.4|154.4|156|154|0
1654282230000|2022-06-03 18:50:30|156|154|155.81|153.81|156.2|154.2|155.61|153.61|0
1654282240000|2022-06-03 18:50:40|155.61|153.61|155.81|153.81|155.81|153.81|155.41|153.41|0
1654282250000|2022-06-03 18:50:50|155.22|153.22|155.22|153.22|155.22|153.22|155.22|153.22|0
1654282260000|2022-06-03 18:51:00|154.93|152.93|155.22|153.22|155.22|153.22|154.93|152.93|0
1654282270000|2022-06-03 18:51:10|155.61|153.61|155.81|153.81|156|154|155.61|153.61|0
1654282280000|2022-06-03 18:51:20|156|154|155.81|153.81|156|154|155.81|153.81|0
1654282290000|2022-06-03 18:51:30|155.41|153.41|155.41|153.41|155.81|153.81|155.41|153.41|0
1654282300000|2022-06-03 18:51:40|155.81|153.81|155.41|153.41|155.81|153.81|155.41|153.41|0
1654282310000|2022-06-03 18:51:50|155.61|153.61|155.41|153.41|155.61|153.61|155.41|153.41|0
1654282320000|2022-06-03 18:52:00|155.61|153.61|156|154|156|154|155.61|153.61|0
1654282330000|2022-06-03 18:52:10|155.81|153.81|155.61|153.61|155.81|153.81|155.61|153.61|0
1654282340000|2022-06-03 18:52:20|155.81|153.81|156|154|156.2|154.2|155.81|153.81|0
1654282350000|2022-06-03 18:52:30|156.2|154.2|154.82|152.82|156.2|154.2|154.43|152.43|0
1654282360000|2022-06-03 18:52:40|155.02|153.02|155.02|153.02|155.41|153.41|155.02|153.02|0
1654282370000|2022-06-03 18:52:50|155.22|153.22|154.53|152.53|155.22|153.22|154.53|152.53|0
1654282380000|2022-06-03 18:53:00|154.63|152.63|153.84|151.84|154.63|152.63|153.65|151.65|0
1654282390000|2022-06-03 18:53:10|153.65|151.65|153.75|151.75|153.75|151.75|153.65|151.65|0
1654282400000|2022-06-03 18:53:20|153.84|151.84|154.23|152.23|154.23|152.23|153.26|151.26|0
1654282410000|2022-06-03 18:53:30|154.43|152.43|155.02|153.02|155.02|153.02|154.43|152.43|0
1654282420000|2022-06-03 18:53:40|154.63|152.63|155.02|153.02|155.02|153.02|154.63|152.63|0
1654282430000|2022-06-03 18:53:50|154.92|152.92|155.41|153.41|155.41|153.41|154.92|152.92|0
1654282440000|2022-06-03 18:54:00|155.61|153.61|156.2|154.2|156.2|154.2|155.61|153.61|0
1654282450000|2022-06-03 18:54:10|155.8|153.8|155.8|153.8|156.2|154.2|155.8|153.8|0
1654282460000|2022-06-03 18:54:20|155.61|153.61|155.02|153.02|155.61|153.61|155.02|153.02|0
1654282470000|2022-06-03 18:54:30|154.82|152.82|154.62|152.62|154.82|152.82|154.62|152.62|0
1654282480000|2022-06-03 18:54:40|154.33|152.33|154.43|152.43|154.62|152.62|154.23|152.23|0
1654282490000|2022-06-03 18:54:50|154.62|152.62|154.82|152.82|154.82|152.82|154.43|152.43|0
1654282500000|2022-06-03 18:55:00|155.21|153.21|155.61|153.61|155.8|153.8|155.21|153.21|0
1654282510000|2022-06-03 18:55:10|155.31|153.31|155.41|153.41|155.71|153.71|155.31|153.31|0
1654282520000|2022-06-03 18:55:20|155.8|153.8|155.8|153.8|155.8|153.8|155.61|153.61|0
1654282530000|2022-06-03 18:55:30|155.41|153.41|154.82|152.82|155.41|153.41|154.82|152.82|0
1654282540000|2022-06-03 18:55:40|155.21|153.21|154.33|152.33|155.21|153.21|154.23|152.23|0
1654282550000|2022-06-03 18:55:50|154.23|152.23|154.23|152.23|154.43|152.43|154.23|152.23|0
1654282560000|2022-06-03 18:56:00|154.04|152.04|153.64|151.64|154.04|152.04|153.64|151.64|0
1654282570000|2022-06-03 18:56:10|153.45|151.45|153.84|151.84|153.84|151.84|153.45|151.45|0
1654282580000|2022-06-03 18:56:20|154.04|152.04|153.64|151.64|154.04|152.04|153.25|151.25|0
1654282590000|2022-06-03 18:56:30|153.25|151.25|153.25|151.25|153.45|151.45|153.25|151.25|0
1654282600000|2022-06-03 18:56:40|152.67|150.67|152.67|150.67|152.67|150.67|152.47|150.47|0
1654282610000|2022-06-03 18:56:50|152.47|150.47|152.47|150.47|152.67|150.67|152.47|150.47|0
1654282620000|2022-06-03 18:57:00|152.67|150.67|152.86|150.86|152.86|150.86|152.47|150.47|0
1654282630000|2022-06-03 18:57:10|153.06|151.06|153.64|151.64|153.64|151.64|153.06|151.06|0
1654282640000|2022-06-03 18:57:20|154.23|152.23|154.33|152.33|154.33|152.33|154.03|152.03|0
1654282650000|2022-06-03 18:57:30|154.62|152.62|154.23|152.23|154.62|152.62|154.23|152.23|0
1654282660000|2022-06-03 18:57:40|154.53|152.53|154.62|152.62|154.62|152.62|154.43|152.43|0
1654282670000|2022-06-03 18:57:50|154.42|152.42|155.41|153.41|155.41|153.41|154.42|152.42|0
1654282680000|2022-06-03 18:58:00|155.21|153.21|155.21|153.21|155.21|153.21|155.01|153.01|0
1654282690000|2022-06-03 18:58:10|154.82|152.82|153.64|151.64|154.82|152.82|153.64|151.64|0
1654282700000|2022-06-03 18:58:20|153.45|151.45|153.64|151.64|153.64|151.64|152.86|150.86|0
1654282710000|2022-06-03 18:58:30|153.45|151.45|153.45|151.45|153.64|151.64|153.45|151.45|0
1654282720000|2022-06-03 18:58:40|153.64|151.64|154.03|152.03|154.03|152.03|153.64|151.64|0
1654282730000|2022-06-03 18:58:50|153.64|151.64|154.03|152.03|154.03|152.03|153.64|151.64|0
1654282740000|2022-06-03 18:59:00|153.45|151.45|153.45|151.45|154.03|152.03|153.45|151.45|0
1654282750000|2022-06-03 18:59:10|153.55|151.55|153.25|151.25|153.64|151.64|153.25|151.25|0
1654282760000|2022-06-03 18:59:20|153.44|151.44|153.84|151.84|154.03|152.03|153.44|151.44|0
1654282770000|2022-06-03 18:59:30|153.64|151.64|154.23|152.23|154.23|152.23|153.64|151.64|0
1654282780000|2022-06-03 18:59:40|154.33|152.33|154.23|152.23|154.33|152.33|154.23|152.23|0
1654282790000|2022-06-03 18:59:50|154.03|152.03|153.64|151.64|154.03|152.03|153.44|151.44|0
1654282800000|2022-06-03 19:00:00|153.44|151.44|152.96|150.96|153.44|151.44|152.96|150.96|0
1654282810000|2022-06-03 19:00:10|152.66|150.66|152.66|150.66|153.05|151.05|152.66|150.66|0
1654282820000|2022-06-03 19:00:20|152.47|150.47|152.27|150.27|152.66|150.66|152.27|150.27|0
1654282830000|2022-06-03 19:00:30|152.08|150.08|152.47|150.47|152.66|150.66|152.08|150.08|0
1654282840000|2022-06-03 19:00:40|152.27|150.27|152.27|150.27|152.27|150.27|152.08|150.08|0
1654282850000|2022-06-03 19:00:50|152.47|150.47|152.86|150.86|152.86|150.86|152.47|150.47|0
1654282860000|2022-06-03 19:01:00|153.05|151.05|153.83|151.83|153.83|151.83|153.05|151.05|0
1654282870000|2022-06-03 19:01:10|153.25|151.25|152.27|150.27|153.25|151.25|152.27|150.27|0
1654282880000|2022-06-03 19:01:20|153.05|151.05|153.74|151.74|153.83|151.83|153.05|151.05|0
1654282890000|2022-06-03 19:01:30|154.03|152.03|155.2|153.2|155.21|153.21|154.03|152.03|0
1654282900000|2022-06-03 19:01:40|155.4|153.4|155.99|153.99|155.99|153.99|155.4|153.4|0
1654282910000|2022-06-03 19:01:50|156.58|154.58|156.78|154.78|156.78|154.78|156.19|154.19|0
1654282920000|2022-06-03 19:02:00|156.38|154.38|156.38|154.38|156.58|154.58|156.38|154.38|0
1654282930000|2022-06-03 19:02:10|156.58|154.58|157.17|155.17|157.17|155.17|156.58|154.58|0
1654282940000|2022-06-03 19:02:20|157.37|155.37|157.17|155.17|157.37|155.37|157.17|155.17|0
1654282950000|2022-06-03 19:02:30|157.67|155.67|156.98|154.98|157.67|155.67|156.98|154.98|0
1654282960000|2022-06-03 19:02:40|157.17|155.17|157.37|155.37|157.57|155.57|157.17|155.17|0
1654282970000|2022-06-03 19:02:50|157.57|155.57|156.58|154.58|157.57|155.57|156.58|154.58|0
1654282980000|2022-06-03 19:03:00|156.38|154.38|155.01|153.01|156.38|154.38|154.91|152.91|0
1654282990000|2022-06-03 19:03:10|155.2|153.2|155.2|153.2|155.2|153.2|154.81|152.81|0
1654283000000|2022-06-03 19:03:20|154.81|152.81|154.81|152.81|155.01|153.01|154.81|152.81|0
1654283010000|2022-06-03 19:03:30|154.61|152.61|154.03|152.03|154.61|152.61|154.03|152.03|0
1654283020000|2022-06-03 19:03:40|154.81|152.81|154.61|152.61|154.81|152.81|154.61|152.61|0
1654283030000|2022-06-03 19:03:50|154.42|152.42|153.44|151.44|154.42|152.42|153.44|151.44|0
1654283040000|2022-06-03 19:04:00|152.85|150.85|153.24|151.24|153.24|151.24|152.85|150.85|0
1654283050000|2022-06-03 19:04:10|153.05|151.05|152.85|150.85|153.24|151.24|152.85|150.85|0
1654283060000|2022-06-03 19:04:20|152.66|150.66|152.85|150.85|153.05|151.05|152.66|150.66|0
1654283070000|2022-06-03 19:04:30|153.83|151.83|153.24|151.24|153.83|151.83|152.66|150.66|0
1654283080000|2022-06-03 19:04:40|153.44|151.44|153.63|151.63|153.63|151.63|153.44|151.44|0
1654283090000|2022-06-03 19:04:50|153.44|151.44|153.54|151.54|153.63|151.63|153.44|151.44|0
1654283100000|2022-06-03 19:05:00|154.22|152.22|153.83|151.83|154.22|152.22|153.83|151.83|0
1654283110000|2022-06-03 19:05:10|154.22|152.22|154.22|152.22|154.42|152.42|154.22|152.22|0
1654283120000|2022-06-03 19:05:20|154.02|152.02|154.81|152.81|154.81|152.81|154.02|152.02|0
1654283130000|2022-06-03 19:05:30|154.61|152.61|154.81|152.81|154.81|152.81|154.42|152.42|0
1654283140000|2022-06-03 19:05:40|154.61|152.61|154.81|152.81|154.81|152.81|154.22|152.22|0
1654283150000|2022-06-03 19:05:50|154.61|152.61|155|153|155|153|154.42|152.42|0
1654283160000|2022-06-03 19:06:00|154.22|152.22|155|153|155.2|153.2|154.22|152.22|0
1654283170000|2022-06-03 19:06:10|154.61|152.61|154.61|152.61|154.61|152.61|154.41|152.41|0
1654283180000|2022-06-03 19:06:20|154.81|152.81|154.81|152.81|155|153|154.81|152.81|0
1654283190000|2022-06-03 19:06:30|155|153|155.1|153.1|155.1|153.1|154.81|152.81|0
1654283200000|2022-06-03 19:06:40|155.59|153.59|155|153|155.59|153.59|155|153|0
1654283210000|2022-06-03 19:06:50|155.2|153.2|155.2|153.2|155.2|153.2|155|153|0
1654283220000|2022-06-03 19:07:00|155.39|153.39|156.58|154.58|156.58|154.58|155.39|153.39|0
1654283230000|2022-06-03 19:07:10|156.97|154.97|157.37|155.37|157.37|155.37|156.97|154.97|0
1654283240000|2022-06-03 19:07:20|158.16|156.16|158.95|156.95|158.95|156.95|158.16|156.16|0
1654283250000|2022-06-03 19:07:30|158.55|156.55|159.54|157.54|159.54|157.54|158.55|156.55|0
1654283260000|2022-06-03 19:07:40|159.35|157.35|160.14|158.14|160.14|158.14|159.35|157.35|0
1654283270000|2022-06-03 19:07:50|159.35|157.35|160.14|158.14|160.54|158.54|159.35|157.35|0
1654283280000|2022-06-03 19:08:00|160.54|158.54|161.94|159.94|161.94|159.94|160.54|158.54|0
1654283290000|2022-06-03 19:08:10|161.34|159.34|161.34|159.34|161.54|159.54|161.14|159.14|0
1654283300000|2022-06-03 19:08:20|161.14|159.14|161.34|159.34|161.34|159.34|161.04|159.04|0
1654283310000|2022-06-03 19:08:30|161.14|159.14|160.54|158.54|161.14|159.14|160.54|158.54|0
1654283320000|2022-06-03 19:08:40|160.34|158.34|159.34|157.34|160.34|158.34|159.34|157.34|0
1654283330000|2022-06-03 19:08:50|159.94|157.94|160.14|158.14|160.14|158.14|159.94|157.94|0
1654283340000|2022-06-03 19:09:00|159.74|157.74|158.75|156.75|159.74|157.74|158.75|156.75|0
1654283350000|2022-06-03 19:09:10|158.35|156.35|158.95|156.95|158.95|156.95|157.96|155.96|0
1654283360000|2022-06-03 19:09:20|159.15|157.15|159.74|157.74|159.74|157.74|159.15|157.15|0
1654283370000|2022-06-03 19:09:30|159.94|157.94|159.74|157.74|159.94|157.94|159.74|157.74|0
1654283380000|2022-06-03 19:09:40|159.94|157.94|160.54|158.54|160.54|158.54|159.94|157.94|0
1654283390000|2022-06-03 19:09:50|160.74|158.74|160.14|158.14|160.74|158.74|160.14|158.14|0
1654283400000|2022-06-03 19:10:00|160.34|158.34|159.45|157.45|160.54|158.54|159.45|157.45|0
1654283410000|2022-06-03 19:10:10|159.34|157.34|158.75|156.75|159.34|157.34|158.75|156.75|0
1654283420000|2022-06-03 19:10:20|158.35|156.35|158.35|156.35|158.95|156.95|158.35|156.35|0
1654283430000|2022-06-03 19:10:30|158.75|156.75|159.54|157.54|159.74|157.74|158.75|156.75|0
1654283440000|2022-06-03 19:10:40|159.74|157.74|158.75|156.75|159.74|157.74|158.75|156.75|0
1654283450000|2022-06-03 19:10:50|158.95|156.95|159.25|157.25|159.25|157.25|158.95|156.95|0
1654283460000|2022-06-03 19:11:00|159.14|157.14|159.14|157.14|159.54|157.54|159.14|157.14|0
1654283470000|2022-06-03 19:11:10|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1654283480000|2022-06-03 19:11:20|159.74|157.74|159.94|157.94|160.14|158.14|159.74|157.74|0
1654283490000|2022-06-03 19:11:30|160.74|158.74|161.93|159.93|161.93|159.93|160.74|158.74|0
1654283500000|2022-06-03 19:11:40|162.53|160.53|162.53|160.53|162.53|160.53|162.13|160.13|0
1654283510000|2022-06-03 19:11:50|162.94|160.94|163.54|161.54|163.54|161.54|162.94|160.94|0
1654283520000|2022-06-03 19:12:00|163.74|161.74|163.34|161.34|163.74|161.74|163.34|161.34|0
1654283530000|2022-06-03 19:12:10|163.14|161.14|163.34|161.34|163.34|161.34|163.14|161.14|0
1654283540000|2022-06-03 19:12:20|164.14|162.14|164.74|162.74|164.74|162.74|164.04|162.04|0
1654283550000|2022-06-03 19:12:30|164.95|162.95|165.05|163.05|165.05|163.05|164.95|162.95|0
1654283560000|2022-06-03 19:12:40|164.95|162.95|164.14|162.14|165.05|163.05|164.14|162.14|0
1654283570000|2022-06-03 19:12:50|164.34|162.34|164.54|162.54|164.54|162.54|164.14|162.14|0
1654283580000|2022-06-03 19:13:00|164.95|162.95|164.54|162.54|164.95|162.95|164.54|162.54|0
1654283590000|2022-06-03 19:13:10|164.45|162.45|164.14|162.14|164.45|162.45|163.54|161.54|0
1654283600000|2022-06-03 19:13:20|164.24|162.24|163.74|161.74|164.24|162.24|163.54|161.54|0
1654283610000|2022-06-03 19:13:30|163.54|161.54|163.54|161.54|163.54|161.54|163.33|161.33|0
1654283620000|2022-06-03 19:13:40|163.33|161.33|162.53|160.53|163.33|161.33|162.53|160.53|0
1654283630000|2022-06-03 19:13:50|162.93|160.93|162.33|160.33|162.93|160.93|162.33|160.33|0
1654283640000|2022-06-03 19:14:00|162.64|160.64|162.73|160.73|162.73|160.73|162.53|160.53|0
1654283650000|2022-06-03 19:14:10|162.33|160.33|163.33|161.33|163.33|161.33|162.33|160.33|0
1654283660000|2022-06-03 19:14:20|163.13|161.13|163.33|161.33|163.33|161.33|163.13|161.13|0
1654283670000|2022-06-03 19:14:30|163.53|161.53|163.94|161.94|163.94|161.94|163.53|161.53|0
1654283680000|2022-06-03 19:14:40|164.14|162.14|163.94|161.94|164.24|162.24|163.94|161.94|0
1654283690000|2022-06-03 19:14:50|164.54|162.54|164.74|162.74|164.74|162.74|164.54|162.54|0
1654283700000|2022-06-03 19:15:00|165.35|163.35|165.15|163.15|165.35|163.35|165.15|163.15|0
1654283710000|2022-06-03 19:15:10|165.35|163.35|166.16|164.16|166.16|164.16|165.35|163.35|0
1654283730000|2022-06-03 19:15:30|165.55|163.55|164.74|162.74|165.55|163.55|164.74|162.74|0
1654283740000|2022-06-03 19:15:40|164.94|162.94|164.94|162.94|164.94|162.94|164.74|162.74|0
1654283750000|2022-06-03 19:15:50|164.74|162.74|164.74|162.74|164.74|162.74|164.74|162.74|0
1654283760000|2022-06-03 19:16:00|163.94|161.94|164.14|162.14|164.34|162.34|163.94|161.94|0
1654283770000|2022-06-03 19:16:10|164.54|162.54|164.54|162.54|164.54|162.54|164.34|162.34|0
1654283780000|2022-06-03 19:16:20|164.34|162.34|165.14|163.14|165.14|163.14|164.34|162.34|0
1654283790000|2022-06-03 19:16:30|164.84|162.84|164.94|162.94|165.14|163.14|164.84|162.84|0
1654283800000|2022-06-03 19:16:40|165.14|163.14|165.95|163.95|165.95|163.95|165.14|163.14|0
1654283810000|2022-06-03 19:16:50|166.15|164.15|165.95|163.95|166.36|164.36|165.95|163.95|0
1654283820000|2022-06-03 19:17:00|166.15|164.15|166.36|164.36|166.56|164.56|166.15|164.15|0
1654283830000|2022-06-03 19:17:10|166.56|164.56|166.15|164.15|166.56|164.56|165.95|163.95|0
1654283840000|2022-06-03 19:17:20|165.95|163.95|165.75|163.75|165.95|163.95|165.75|163.75|0
1654283850000|2022-06-03 19:17:30|165.55|163.55|165.75|163.75|165.75|163.75|165.55|163.55|0
1654283860000|2022-06-03 19:17:40|165.55|163.55|165.95|163.95|165.95|163.95|165.55|163.55|0
1654283870000|2022-06-03 19:17:50|165.75|163.75|165.95|163.95|165.95|163.95|165.75|163.75|0
1654283880000|2022-06-03 19:18:00|166.35|164.35|166.15|164.15|166.35|164.35|166.15|164.15|0
1654283890000|2022-06-03 19:18:10|166.35|164.35|166.56|164.56|166.56|164.56|166.35|164.35|0
1654283900000|2022-06-03 19:18:20|165.55|163.55|165.75|163.75|165.75|163.75|165.55|163.55|0
1654283910000|2022-06-03 19:18:30|165.95|163.95|165.54|163.54|165.95|163.95|165.54|163.54|0
1654283920000|2022-06-03 19:18:40|165.34|163.34|164.13|162.13|165.34|163.34|164.13|162.13|0
1654283930000|2022-06-03 19:18:50|164.33|162.33|164.13|162.13|164.33|162.33|164.13|162.13|0
1654283940000|2022-06-03 19:19:00|163.93|161.93|163.63|161.63|163.93|161.93|163.63|161.63|0
1654283950000|2022-06-03 19:19:10|164.13|162.13|165.54|163.54|165.54|163.54|164.13|162.13|0
1654283960000|2022-06-03 19:19:20|165.34|163.34|165.54|163.54|165.75|163.75|165.34|163.34|0
1654283970000|2022-06-03 19:19:30|165.14|163.14|165.75|163.75|165.75|163.75|165.14|163.14|0
1654283980000|2022-06-03 19:19:40|165.34|163.34|164.33|162.33|165.34|163.34|164.33|162.33|0
1654283990000|2022-06-03 19:19:50|164.13|162.13|164.53|162.53|164.53|162.53|164.13|162.13|0
1654284000000|2022-06-03 19:20:00|164.33|162.33|163.93|161.93|164.33|162.33|163.53|161.53|0
1654284010000|2022-06-03 19:20:10|164.53|162.53|163.93|161.93|164.53|162.53|163.93|161.93|0
1654284020000|2022-06-03 19:20:20|163.73|161.73|164.13|162.13|164.13|162.13|163.73|161.73|0
1654284030000|2022-06-03 19:20:30|163.93|161.93|163.43|161.43|163.93|161.93|163.33|161.33|0
1654284040000|2022-06-03 19:20:40|163.13|161.13|162.32|160.32|163.13|161.13|162.32|160.32|0
1654284050000|2022-06-03 19:20:50|163.13|161.13|162.72|160.72|163.13|161.13|162.72|160.72|0
1654284060000|2022-06-03 19:21:00|162.52|160.52|163.13|161.13|163.13|161.13|162.52|160.52|0
1654284070000|2022-06-03 19:21:10|163.73|161.73|164.53|162.53|164.53|162.53|163.73|161.73|0
1654284080000|2022-06-03 19:21:20|163.93|161.93|164.13|162.13|164.33|162.33|163.93|161.93|0
1654284090000|2022-06-03 19:21:30|163.53|161.53|163.93|161.93|163.93|161.93|163.53|161.53|0
1654284100000|2022-06-03 19:21:40|163.53|161.53|163.73|161.73|164.13|162.13|163.53|161.53|0
1654284110000|2022-06-03 19:21:50|163.83|161.83|163.73|161.73|163.83|161.83|163.12|161.12|0
1654284120000|2022-06-03 19:22:00|163.63|161.63|163.73|161.73|163.73|161.73|163.33|161.33|0
1654284130000|2022-06-03 19:22:10|163.53|161.53|163.53|161.53|163.93|161.93|163.53|161.53|0
1654284140000|2022-06-03 19:22:20|163.93|161.93|163.93|161.93|164.13|162.13|163.93|161.93|0
1654284150000|2022-06-03 19:22:30|164.33|162.33|164.33|162.33|164.33|162.33|164.13|162.13|0
1654284160000|2022-06-03 19:22:40|164.73|162.73|165.34|163.34|165.34|163.34|164.73|162.73|0
1654284170000|2022-06-03 19:22:50|165.14|163.14|165.34|163.34|165.34|163.34|165.14|163.14|0
1654284180000|2022-06-03 19:23:00|166.15|164.15|165.34|163.34|166.15|164.15|165.34|163.34|0
1654284190000|2022-06-03 19:23:10|165.14|163.14|165.14|163.14|165.14|163.14|164.93|162.93|0
1654284200000|2022-06-03 19:23:20|164.93|162.93|164.73|162.73|165.14|163.14|164.73|162.73|0
1654284210000|2022-06-03 19:23:30|165.34|163.34|165.54|163.54|165.54|163.54|165.34|163.34|0
1654284220000|2022-06-03 19:23:40|165.74|163.74|165.74|163.74|165.94|163.94|165.74|163.74|0
1654284230000|2022-06-03 19:23:50|166.35|164.35|165.94|163.94|166.35|164.35|165.94|163.94|0
1654284240000|2022-06-03 19:24:00|166.15|164.15|165.13|163.13|166.15|164.15|165.13|163.13|0
1654284250000|2022-06-03 19:24:10|164.93|162.93|165.13|163.13|165.13|163.13|164.73|162.73|0
1654284260000|2022-06-03 19:24:20|164.93|162.93|164.53|162.53|164.93|162.93|164.53|162.53|0
1654284270000|2022-06-03 19:24:30|164.33|162.33|165.04|163.04|165.04|163.04|164.33|162.33|0
1654284280000|2022-06-03 19:24:40|164.73|162.73|164.73|162.73|164.93|162.93|164.73|162.73|0
1654284290000|2022-06-03 19:24:50|164.93|162.93|164.93|162.93|164.93|162.93|164.53|162.53|0
1654284300000|2022-06-03 19:25:00|164.73|162.73|165.24|163.24|165.34|163.34|164.73|162.73|0
1654284310000|2022-06-03 19:25:10|165.54|163.54|164.73|162.73|165.54|163.54|164.73|162.73|0
1654284320000|2022-06-03 19:25:20|164.53|162.53|163.72|161.72|164.53|162.53|163.72|161.72|0
1654284330000|2022-06-03 19:25:30|163.52|161.52|162.72|160.72|163.52|161.52|162.72|160.72|0
1654284340000|2022-06-03 19:25:40|161.72|159.72|162.32|160.32|162.52|160.52|161.72|159.72|0
1654284350000|2022-06-03 19:25:50|162.92|160.92|162.72|160.72|162.92|160.92|162.52|160.52|0
1654284360000|2022-06-03 19:26:00|162.92|160.92|163.32|161.32|163.52|161.52|162.72|160.72|0
1654284370000|2022-06-03 19:26:10|163.52|161.52|163.72|161.72|163.72|161.72|163.52|161.52|0
1654284380000|2022-06-03 19:26:20|164.12|162.12|163.32|161.32|164.12|162.12|163.32|161.32|0
1654284390000|2022-06-03 19:26:30|163.72|161.72|163.52|161.52|163.72|161.72|163.52|161.52|0
1654284400000|2022-06-03 19:26:40|163.12|161.12|162.32|160.32|163.12|161.12|162.32|160.32|0
1654284410000|2022-06-03 19:26:50|162.12|160.12|161.92|159.92|162.12|160.12|161.82|159.82|0
1654284420000|2022-06-03 19:27:00|161.72|159.72|161.72|159.72|161.92|159.92|161.72|159.72|0
1654284430000|2022-06-03 19:27:10|160.72|158.72|160.32|158.32|160.72|158.72|159.72|157.72|0
1654284440000|2022-06-03 19:27:20|160.52|158.52|160.72|158.72|160.92|158.92|160.52|158.52|0
1654284450000|2022-06-03 19:27:30|161.32|159.32|161.72|159.72|161.92|159.92|161.32|159.32|0
1654284460000|2022-06-03 19:27:40|161.52|159.52|161.62|159.62|161.62|159.62|161.32|159.32|0
1654284470000|2022-06-03 19:27:50|161.72|159.72|162.52|160.52|162.72|160.72|161.72|159.72|0
1654284480000|2022-06-03 19:28:00|163.12|161.12|162.62|160.62|163.82|161.82|162.62|160.62|0
1654284490000|2022-06-03 19:28:10|162.32|160.32|162.42|160.42|162.42|160.42|161.91|159.91|0
1654284500000|2022-06-03 19:28:20|162.92|160.92|162.31|160.31|162.92|160.92|162.11|160.11|0
1654284510000|2022-06-03 19:28:30|162.72|160.72|162.11|160.11|162.72|160.72|161.91|159.91|0
1654284520000|2022-06-03 19:28:40|161.91|159.91|161.31|159.31|161.91|159.91|161.31|159.31|0
1654284530000|2022-06-03 19:28:50|161.71|159.71|161.91|159.91|161.91|159.91|161.71|159.71|0
1654284540000|2022-06-03 19:29:00|161.71|159.71|160.71|158.71|161.71|159.71|160.71|158.71|0
1654284550000|2022-06-03 19:29:10|161.11|159.11|160.32|158.32|161.11|159.11|160.32|158.32|0
1654284560000|2022-06-03 19:29:20|160.52|158.52|160.71|158.71|160.91|158.91|160.32|158.32|0
1654284570000|2022-06-03 19:29:30|160.51|158.51|160.71|158.71|160.71|158.71|160.51|158.51|0
1654284580000|2022-06-03 19:29:40|160.51|158.51|160.12|158.12|160.51|158.51|159.92|157.92|0
1654284590000|2022-06-03 19:29:50|159.72|157.72|158.53|156.53|159.72|157.72|158.53|156.53|0
1654284600000|2022-06-03 19:30:00|158.72|156.72|160.62|158.62|160.62|158.62|158.72|156.72|0
1654284610000|2022-06-03 19:30:10|161.11|159.11|161.11|159.11|161.71|159.71|161.11|159.11|0
1654284620000|2022-06-03 19:30:20|161.51|159.51|161.71|159.71|161.71|159.71|161.51|159.51|0
1654284630000|2022-06-03 19:30:30|161.91|159.91|160.31|158.31|161.91|159.91|160.31|158.31|0
1654284640000|2022-06-03 19:30:40|160.11|158.11|161.31|159.31|161.31|159.31|160.11|158.11|0
1654284650000|2022-06-03 19:30:50|160.51|158.51|160.71|158.71|160.91|158.91|160.51|158.51|0
1654284660000|2022-06-03 19:31:00|160.91|158.91|160.31|158.31|161.31|159.31|160.31|158.31|0
1654284670000|2022-06-03 19:31:10|160.51|158.51|160.51|158.51|160.91|158.91|160.51|158.51|0
1654284680000|2022-06-03 19:31:20|160.31|158.31|159.72|157.72|160.51|158.51|159.72|157.72|0
1654284690000|2022-06-03 19:31:30|160.02|158.02|161.31|159.31|161.31|159.31|160.02|158.02|0
1654284700000|2022-06-03 19:31:40|161.11|159.11|161.71|159.71|161.71|159.71|161.11|159.11|0
1654284710000|2022-06-03 19:31:50|161.21|159.21|160.91|158.91|161.91|159.91|160.91|158.91|0
1654284720000|2022-06-03 19:32:00|161.71|159.71|160.71|158.71|161.71|159.71|160.71|158.71|0
1654284730000|2022-06-03 19:32:10|160.91|158.91|161.71|159.71|161.71|159.71|160.91|158.91|0
1654284740000|2022-06-03 19:32:20|161.91|159.91|161.51|159.51|162.31|160.31|161.51|159.51|0
1654284750000|2022-06-03 19:32:30|161.31|159.31|161.61|159.61|161.61|159.61|161.31|159.31|0
1654284760000|2022-06-03 19:32:40|161.91|159.91|161.91|159.91|162.11|160.11|161.91|159.91|0
1654284770000|2022-06-03 19:32:50|161.71|159.71|161.71|159.71|161.71|159.71|160.91|158.91|0
1654284780000|2022-06-03 19:33:00|161.91|159.91|160.91|158.91|161.91|159.91|160.91|158.91|0
1654284790000|2022-06-03 19:33:10|161.11|159.11|160.51|158.51|161.11|159.11|160.51|158.51|0
1654284800000|2022-06-03 19:33:20|160.71|158.71|159.71|157.71|160.71|158.71|159.12|157.12|0
1654284810000|2022-06-03 19:33:30|159.51|157.51|160.51|158.51|160.51|158.51|159.51|157.51|0
1654284820000|2022-06-03 19:33:40|160.31|158.31|160.91|158.91|161.01|159.01|160.31|158.31|0
1654284830000|2022-06-03 19:33:50|160.71|158.71|159.32|157.32|160.71|158.71|159.32|157.32|0
1654284840000|2022-06-03 19:34:00|160.11|158.11|160.71|158.71|160.71|158.71|160.11|158.11|0
1654284850000|2022-06-03 19:34:10|160.51|158.51|161.11|159.11|161.11|159.11|160.51|158.51|0
1654284860000|2022-06-03 19:34:20|160.91|158.91|160.71|158.71|160.91|158.91|160.71|158.71|0
1654284870000|2022-06-03 19:34:30|160.91|158.91|161.11|159.11|161.11|159.11|160.71|158.71|0
1654284880000|2022-06-03 19:34:40|160.51|158.51|160.91|158.91|161.11|159.11|160.51|158.51|0
1654284890000|2022-06-03 19:34:50|161.11|159.11|160.91|158.91|161.11|159.11|160.71|158.71|0
1654284900000|2022-06-03 19:35:00|160.71|158.71|161.91|159.91|161.91|159.91|160.71|158.71|0
1654284910000|2022-06-03 19:35:10|162.11|160.11|162.11|160.11|162.91|160.91|162.11|160.11|0
1654284920000|2022-06-03 19:35:20|161.71|159.71|162.31|160.31|162.31|160.31|161.71|159.71|0
1654284930000|2022-06-03 19:35:30|163.11|161.11|162.71|160.71|163.11|161.11|162.71|160.71|0
1654284940000|2022-06-03 19:35:40|163.11|161.11|162.71|160.71|163.11|161.11|162.71|160.71|0
1654284950000|2022-06-03 19:35:50|162.31|160.31|160.51|158.51|162.31|160.31|160.51|158.51|0
1654284960000|2022-06-03 19:36:00|161.11|159.11|160.11|158.11|161.11|159.11|160.11|158.11|0
1654284970000|2022-06-03 19:36:10|160.31|158.31|160.11|158.11|160.31|158.31|160.11|158.11|0
1654284980000|2022-06-03 19:36:20|160.41|158.41|160.91|158.91|160.91|158.91|160.41|158.41|0
1654284990000|2022-06-03 19:36:30|161.5|159.5|161.31|159.31|161.91|159.91|161.31|159.31|0
1654285000000|2022-06-03 19:36:40|161.3|159.3|161.9|159.9|162.11|160.11|161.3|159.3|0
1654285010000|2022-06-03 19:36:50|161.7|159.7|162.1|160.1|162.1|160.1|161.7|159.7|0
1654285020000|2022-06-03 19:37:00|162.71|160.71|162.51|160.51|162.71|160.71|162.41|160.41|0
1654285030000|2022-06-03 19:37:10|160.9|158.9|161.01|159.01|161.3|159.3|160.9|158.9|0
1654285040000|2022-06-03 19:37:20|161.3|159.3|160.31|158.31|161.3|159.3|160.31|158.31|0
1654285050000|2022-06-03 19:37:30|159.91|157.91|159.71|157.71|159.91|157.91|159.51|157.51|0
1654285060000|2022-06-03 19:37:40|158.82|156.82|156.93|154.93|158.82|156.82|156.93|154.93|0
1654285070000|2022-06-03 19:37:50|156.34|154.34|157.33|155.33|157.33|155.33|156.34|154.34|0
1654285080000|2022-06-03 19:38:00|157.13|155.13|156.84|154.84|157.53|155.53|156.84|154.84|0
1654285090000|2022-06-03 19:38:10|157.33|155.33|157.33|155.33|157.33|155.33|156.74|154.74|0
1654285100000|2022-06-03 19:38:20|156.93|154.93|157.53|155.53|157.53|155.53|156.74|154.74|0
1654285110000|2022-06-03 19:38:30|157.72|155.72|158.12|156.12|158.12|156.12|157.72|155.72|0
1654285120000|2022-06-03 19:38:40|157.92|155.92|158.42|156.42|158.42|156.42|157.92|155.92|0
1654285130000|2022-06-03 19:38:50|158.32|156.32|157.53|155.53|158.32|156.32|157.53|155.53|0
1654285140000|2022-06-03 19:39:00|157.72|155.72|157.33|155.33|157.72|155.72|157.33|155.33|0
1654285150000|2022-06-03 19:39:10|157.52|155.52|157.33|155.33|157.52|155.52|157.23|155.23|0
1654285160000|2022-06-03 19:39:20|157.13|155.13|157.92|155.92|157.92|155.92|157.13|155.13|0
1654285170000|2022-06-03 19:39:30|158.12|156.12|158.32|156.32|158.51|156.51|158.12|156.12|0
1654285180000|2022-06-03 19:39:40|158.42|156.42|158.51|156.51|158.51|156.51|158.42|156.42|0
1654285190000|2022-06-03 19:39:50|158.42|156.42|160.3|158.3|160.3|158.3|158.42|156.42|0
1654285200000|2022-06-03 19:40:00|159.9|157.9|158.91|156.91|159.9|157.9|158.91|156.91|0
1654285210000|2022-06-03 19:40:10|158.51|156.51|158.71|156.71|158.71|156.71|158.51|156.51|0
1654285220000|2022-06-03 19:40:20|158.51|156.51|158.71|156.71|158.71|156.71|158.51|156.51|0
1654285230000|2022-06-03 19:40:30|158.32|156.32|158.71|156.71|158.71|156.71|158.32|156.32|0
1654285240000|2022-06-03 19:40:40|158.91|156.91|158.91|156.91|159.11|157.11|158.91|156.91|0
1654285250000|2022-06-03 19:40:50|158.51|156.51|158.12|156.12|158.51|156.51|157.92|155.92|0
1654285260000|2022-06-03 19:41:00|158.31|156.31|158.12|156.12|158.51|156.51|158.12|156.12|0
1654285270000|2022-06-03 19:41:10|158.31|156.31|158.51|156.51|158.71|156.71|158.31|156.31|0
1654285280000|2022-06-03 19:41:20|158.71|156.71|158.51|156.51|159.11|157.11|158.51|156.51|0
1654285290000|2022-06-03 19:41:30|158.31|156.31|158.51|156.51|158.51|156.51|158.31|156.31|0
1654285300000|2022-06-03 19:41:40|158.91|156.91|159.11|157.11|159.11|157.11|158.71|156.71|0
1654285310000|2022-06-03 19:41:50|159.31|157.31|159.01|157.01|159.31|157.31|159.01|157.01|0
1654285320000|2022-06-03 19:42:00|159.9|157.9|159.7|157.7|159.9|157.9|159.31|157.31|0
1654285330000|2022-06-03 19:42:10|159.5|157.5|158.91|156.91|159.5|157.5|158.91|156.91|0
1654285340000|2022-06-03 19:42:20|158.71|156.71|158.51|156.51|158.71|156.71|158.51|156.51|0
1654285350000|2022-06-03 19:42:30|158.71|156.71|158.51|156.51|158.91|156.91|158.51|156.51|0
1654285360000|2022-06-03 19:42:40|158.31|156.31|158.51|156.51|158.51|156.51|158.31|156.31|0
1654285370000|2022-06-03 19:42:50|158.42|156.42|158.91|156.91|158.91|156.91|158.42|156.42|0
1654285380000|2022-06-03 19:43:00|159.5|157.5|160.3|158.3|160.5|158.5|159.5|157.5|0
1654285390000|2022-06-03 19:43:10|160.9|158.9|160.9|158.9|161.1|159.1|160.9|158.9|0
1654285400000|2022-06-03 19:43:20|161.1|159.1|161.1|159.1|161.1|159.1|161.1|159.1|0
1654285410000|2022-06-03 19:43:30|161.3|159.3|160.3|158.3|161.7|159.7|160.3|158.3|0
1654285420000|2022-06-03 19:43:40|160.7|158.7|161.9|159.9|161.9|159.9|160.7|158.7|0
1654285430000|2022-06-03 19:43:50|162.1|160.1|162.7|160.7|162.7|160.7|162.1|160.1|0
1654285440000|2022-06-03 19:44:00|162.5|160.5|162.5|160.5|162.7|160.7|162.5|160.5|0
1654285450000|2022-06-03 19:44:10|162.7|160.7|162.9|160.9|162.9|160.9|162.7|160.7|0
1654285460000|2022-06-03 19:44:20|163.3|161.3|164.1|162.1|164.1|162.1|163.3|161.3|0
1654285470000|2022-06-03 19:44:30|164.51|162.51|164.51|162.51|164.71|162.71|164.51|162.51|0
1654285480000|2022-06-03 19:44:40|164.71|162.71|164.71|162.71|164.71|162.71|164.51|162.51|0
1654285490000|2022-06-03 19:44:50|164.51|162.51|164.1|162.1|164.51|162.51|164.1|162.1|0
1654285500000|2022-06-03 19:45:00|163.5|161.5|165.11|163.11|165.11|163.11|163.5|161.5|0
1654285510000|2022-06-03 19:45:10|165.22|163.22|165.31|163.31|165.31|163.31|164.91|162.91|0
1654285520000|2022-06-03 19:45:20|165.51|163.51|165.72|163.72|165.72|163.72|165.51|163.51|0
1654285530000|2022-06-03 19:45:30|165.51|163.51|165.72|163.72|165.92|163.92|165.51|163.51|0
1654285540000|2022-06-03 19:45:40|165.51|163.51|165.92|163.92|166.12|164.12|165.51|163.51|0
1654285550000|2022-06-03 19:45:50|165.82|163.82|165.72|163.72|165.82|163.82|165.51|163.51|0
1654285560000|2022-06-03 19:46:00|166.12|164.12|166.32|164.32|166.32|164.32|165.92|163.92|0
1654285570000|2022-06-03 19:46:10|166.73|164.73|166.93|164.93|166.93|164.93|166.53|164.53|0
1654285580000|2022-06-03 19:46:20|167.34|165.34|167.13|165.13|167.34|165.34|167.13|165.13|0
1654285590000|2022-06-03 19:46:30|167.34|165.34|167.13|165.13|167.34|165.34|167.13|165.13|0
1654285600000|2022-06-03 19:46:40|166.93|164.93|166.73|164.73|167.13|165.13|166.73|164.73|0
1654285610000|2022-06-03 19:46:50|166.93|164.93|165.51|163.51|166.93|164.93|165.51|163.51|0
1654285620000|2022-06-03 19:47:00|164.5|162.5|163.3|161.3|164.5|162.5|163.3|161.3|0
1654285630000|2022-06-03 19:47:10|163.1|161.1|163.3|161.3|163.5|161.5|163.1|161.1|0
1654285640000|2022-06-03 19:47:20|163.5|161.5|163.5|161.5|163.7|161.7|163.5|161.5|0
1654285650000|2022-06-03 19:47:30|163.7|161.7|164.1|162.1|164.1|162.1|163.7|161.7|0
1654285660000|2022-06-03 19:47:40|162.89|160.89|162.69|160.69|163.1|161.1|162.69|160.69|0
1654285670000|2022-06-03 19:47:50|162.49|160.49|161.49|159.49|162.49|160.49|161.49|159.49|0
1654285680000|2022-06-03 19:48:00|162.29|160.29|162.09|160.09|162.4|160.4|162.09|160.09|0
1654285690000|2022-06-03 19:48:10|162.29|160.29|162.09|160.09|162.69|160.69|162.09|160.09|0
1654285700000|2022-06-03 19:48:20|162.29|160.29|160.89|158.89|162.29|160.29|160.89|158.89|0
1654285710000|2022-06-03 19:48:30|160.09|158.09|160.49|158.49|160.49|158.49|160.09|158.09|0
1654285720000|2022-06-03 19:48:40|160.29|158.29|160.49|158.49|160.69|158.69|160.29|158.29|0
1654285730000|2022-06-03 19:48:50|160.09|158.09|161.09|159.09|161.09|159.09|160.09|158.09|0
1654285740000|2022-06-03 19:49:00|161.49|159.49|161.49|159.49|161.59|159.59|161.49|159.49|0
1654285750000|2022-06-03 19:49:10|162.29|160.29|162.69|160.69|162.69|160.69|162.29|160.29|0
1654285760000|2022-06-03 19:49:20|162.29|160.29|163.29|161.29|163.29|161.29|162.29|160.29|0
1654285770000|2022-06-03 19:49:30|163.2|161.2|162.89|160.89|163.2|161.2|162.89|160.89|0
1654285780000|2022-06-03 19:49:40|162.49|160.49|162.89|160.89|163.29|161.29|162.49|160.49|0
1654285790000|2022-06-03 19:49:50|163.09|161.09|162.89|160.89|163.09|161.09|162.49|160.49|0
1654285800000|2022-06-03 19:50:00|165.91|163.91|164.1|162.1|165.91|163.91|163.29|161.29|0
1654285810000|2022-06-03 19:50:10|163.9|161.9|165.61|163.61|165.61|163.61|163.9|161.9|0
1654285820000|2022-06-03 19:50:20|166.12|164.12|166.12|164.12|166.32|164.32|166.12|164.12|0
1654285830000|2022-06-03 19:50:30|166.32|164.32|163.6|161.6|166.32|164.32|163.6|161.6|0
1654285840000|2022-06-03 19:50:40|163.49|161.49|163.09|161.09|163.69|161.69|163.09|161.09|0
1654285850000|2022-06-03 19:50:50|162.89|160.89|161.29|159.29|162.89|160.89|161.29|159.29|0
1654285860000|2022-06-03 19:51:00|160.29|158.29|160.99|158.99|160.99|158.99|160.09|158.09|0
1654285870000|2022-06-03 19:51:10|160.29|158.29|160.89|158.89|160.89|158.89|160.29|158.29|0
1654285880000|2022-06-03 19:51:20|161.09|159.09|162.49|160.49|162.49|160.49|161.09|159.09|0
1654285890000|2022-06-03 19:51:30|162.69|160.69|162.69|160.69|162.69|160.69|162.29|160.29|0
1654285900000|2022-06-03 19:51:40|163.89|161.89|162.09|160.09|163.89|161.89|162.09|160.09|0
1654285910000|2022-06-03 19:51:50|161.89|159.89|163.09|161.09|163.09|161.09|161.89|159.89|0
1654285920000|2022-06-03 19:52:00|162.89|160.89|163.29|161.29|163.29|161.29|162.89|160.89|0
1654285930000|2022-06-03 19:52:10|164.1|162.1|163.69|161.69|164.1|162.1|163.69|161.69|0
1654285940000|2022-06-03 19:52:20|163.89|161.89|162.69|160.69|163.89|161.89|162.29|160.29|0
1654285950000|2022-06-03 19:52:30|162.49|160.49|161.89|159.89|162.49|160.49|161.89|159.89|0
1654285960000|2022-06-03 19:52:40|162.29|160.29|161.09|159.09|162.29|160.29|161.09|159.09|0
1654285970000|2022-06-03 19:52:50|160.69|158.69|160.69|158.69|160.69|158.69|159.89|157.89|0
1654285980000|2022-06-03 19:53:00|159.09|157.09|157.31|155.31|159.09|157.09|157.31|155.31|0
1654285990000|2022-06-03 19:53:10|157.71|155.71|157.9|155.9|157.9|155.9|157.51|155.51|0
1654286000000|2022-06-03 19:53:20|157.71|155.71|158.1|156.1|158.1|156.1|157.71|155.71|0
1654286010000|2022-06-03 19:53:30|158.3|156.3|158.7|156.7|158.7|156.7|158.3|156.3|0
1654286020000|2022-06-03 19:53:40|159.29|157.29|159.89|157.89|159.89|157.89|159.29|157.29|0
1654286030000|2022-06-03 19:53:50|159.79|157.79|159.89|157.89|160.09|158.09|159.79|157.79|0
1654286040000|2022-06-03 19:54:00|160.29|158.29|160.49|158.49|160.79|158.79|160.29|158.29|0
1654286050000|2022-06-03 19:54:10|160.89|158.89|161.48|159.48|161.48|159.48|160.89|158.89|0
1654286060000|2022-06-03 19:54:20|161.28|159.28|161.88|159.88|161.88|159.88|161.28|159.28|0
1654286070000|2022-06-03 19:54:30|161.39|159.39|161.08|159.08|161.48|159.48|161.08|159.08|0
1654286080000|2022-06-03 19:54:40|163.29|161.29|161.48|159.48|163.29|161.29|161.48|159.48|0
1654286090000|2022-06-03 19:54:50|160.68|158.68|159.09|157.09|160.68|158.68|159.09|157.09|0
1654286100000|2022-06-03 19:55:00|157.7|155.7|157.61|155.61|157.7|155.7|157.11|155.11|0
1654286110000|2022-06-03 19:55:10|158.1|156.1|158.3|156.3|158.5|156.5|157.11|155.11|0
1654286120000|2022-06-03 19:55:20|158.89|156.89|158.3|156.3|158.89|156.89|158.3|156.3|0
1654286130000|2022-06-03 19:55:30|159.29|157.29|158.1|156.1|159.29|157.29|157.9|155.9|0
1654286140000|2022-06-03 19:55:40|158.5|156.5|158.3|156.3|158.5|156.5|157.9|155.9|0
1654286150000|2022-06-03 19:55:50|158.69|156.69|159.89|157.89|159.89|157.89|158.69|156.69|0
1654286160000|2022-06-03 19:56:00|160.09|158.09|161.08|159.08|161.08|159.08|160.09|158.09|0
1654286170000|2022-06-03 19:56:10|161.28|159.28|161.68|159.68|161.68|159.68|160.68|158.68|0
1654286180000|2022-06-03 19:56:20|161.48|159.48|161.08|159.08|161.48|159.48|161.08|159.08|0
1654286190000|2022-06-03 19:56:30|160.68|158.68|161.08|159.08|161.08|159.08|160.48|158.48|0
1654286200000|2022-06-03 19:56:40|160.68|158.68|160.08|158.08|160.88|158.88|160.08|158.08|0
1654286210000|2022-06-03 19:56:50|160.48|158.48|159.49|157.49|160.48|158.48|159.49|157.49|0
1654286220000|2022-06-03 19:57:00|159.29|157.29|159.09|157.09|159.89|157.89|159.09|157.09|0
1654286230000|2022-06-03 19:57:10|158.89|156.89|159.09|157.09|159.29|157.29|158.89|156.89|0
1654286240000|2022-06-03 19:57:20|158.49|156.49|158.99|156.99|158.99|156.99|158.49|156.49|0
1654286250000|2022-06-03 19:57:30|159.29|157.29|159.29|157.29|159.49|157.49|159.29|157.29|0
1654286260000|2022-06-03 19:57:40|159.49|157.49|160.28|158.28|160.28|158.28|159.49|157.49|0
1654286270000|2022-06-03 19:57:50|160.08|158.08|160.28|158.28|160.68|158.68|160.08|158.08|0
1654286280000|2022-06-03 19:58:00|160.48|158.48|160.28|158.28|160.68|158.68|160.28|158.28|0
1654286290000|2022-06-03 19:58:10|160.19|158.19|161.08|159.08|161.28|159.28|160.19|158.19|0
1654286300000|2022-06-03 19:58:20|161.28|159.28|160.28|158.28|161.28|159.28|160.28|158.28|0
1654286310000|2022-06-03 19:58:30|161.08|159.08|160.48|158.48|161.08|159.08|160.48|158.48|0
1654286320000|2022-06-03 19:58:40|160.08|158.08|160.88|158.88|160.88|158.88|160.08|158.08|0
1654286330000|2022-06-03 19:58:50|161.08|159.08|161.48|159.48|161.48|159.48|161.08|159.08|0
1654286340000|2022-06-03 19:59:00|161.68|159.68|160.88|158.88|161.68|159.68|160.88|158.88|0
1654286350000|2022-06-03 19:59:10|160.68|158.68|161.28|159.28|161.28|159.28|160.68|158.68|0
1654286360000|2022-06-03 19:59:20|161.68|159.68|162.28|160.28|162.68|160.68|161.68|159.68|0
1654286370000|2022-06-03 19:59:30|162.48|160.48|160.88|158.88|162.48|160.48|160.88|158.88|0
1654286380000|2022-06-03 19:59:40|161.08|159.08|161.88|159.88|161.88|159.88|160.68|158.68|0
1654286390000|2022-06-03 19:59:50|162.68|160.68|161.48|159.48|162.68|160.68|161.48|159.48|0
1654286400000|2022-06-03 20:00:00|161.28|159.28|161.48|159.48|162.28|160.28|161.28|159.28|0
1654286410000|2022-06-03 20:00:10|162.88|160.88|163.28|161.28|163.28|161.28|162.88|160.88|0
1654286420000|2022-06-03 20:00:20|163.08|161.08|162.88|160.88|163.08|161.08|162.88|160.88|0
1654286430000|2022-06-03 20:00:30|163.28|161.28|162.28|160.28|163.28|161.28|162.08|160.08|0
1654286440000|2022-06-03 20:00:40|161.88|159.88|161.88|159.88|162.08|160.08|161.88|159.88|0
1654286450000|2022-06-03 20:00:50|161.68|159.68|162.48|160.48|162.48|160.48|161.68|159.68|0
1654286460000|2022-06-03 20:01:00|162.88|160.88|163.68|161.68|163.68|161.68|162.88|160.88|0
1654286470000|2022-06-03 20:01:10|163.48|161.48|164.09|162.09|164.09|162.09|163.28|161.28|0
1654286480000|2022-06-03 20:01:20|163.88|161.88|164.29|162.29|164.29|162.29|163.88|161.88|0
1654286490000|2022-06-03 20:01:30|164.08|162.08|164.49|162.49|164.49|162.49|164.08|162.08|0
1654286500000|2022-06-03 20:01:40|163.88|161.88|164.29|162.29|164.29|162.29|163.68|161.68|0
1654286510000|2022-06-03 20:01:50|164.08|162.08|164.08|162.08|164.08|162.08|163.88|161.88|0
1654286520000|2022-06-03 20:02:00|163.68|161.68|163.88|161.88|164.08|162.08|163.68|161.68|0
1654286530000|2022-06-03 20:02:10|163.99|161.99|163.68|161.68|164.08|162.08|163.68|161.68|0
1654286540000|2022-06-03 20:02:20|163.28|161.28|162.28|160.28|163.28|161.28|162.28|160.28|0
1654286550000|2022-06-03 20:02:30|162.68|160.68|162.68|160.68|162.88|160.88|162.48|160.48|0
1654286560000|2022-06-03 20:02:40|162.48|160.48|162.48|160.48|162.48|160.48|162.28|160.28|0
1654286570000|2022-06-03 20:02:50|162.28|160.28|162.07|160.07|162.48|160.48|162.07|160.07|0
1654286580000|2022-06-03 20:03:00|161.87|159.87|162.07|160.07|162.07|160.07|161.87|159.87|0
1654286590000|2022-06-03 20:03:10|161.87|159.87|162.48|160.48|162.48|160.48|161.87|159.87|0
1654286600000|2022-06-03 20:03:20|162.68|160.68|162.38|160.38|162.68|160.68|162.27|160.27|0
1654286610000|2022-06-03 20:03:30|162.07|160.07|161.47|159.47|162.27|160.27|161.47|159.47|0
1654286620000|2022-06-03 20:03:40|161.27|159.27|162.27|160.27|162.27|160.27|161.27|159.27|0
1654286630000|2022-06-03 20:03:50|161.67|159.67|162.07|160.07|162.07|160.07|161.67|159.67|0
1654286640000|2022-06-03 20:04:00|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1654286650000|2022-06-03 20:04:10|162.07|160.07|161.67|159.67|162.07|160.07|161.67|159.67|0
1654286660000|2022-06-03 20:04:20|161.87|159.87|161.47|159.47|161.87|159.87|161.47|159.47|0
1654286680000|2022-06-03 20:04:40|161.67|159.67|161.67|159.67|161.67|159.67|161.67|159.67|0
1654286690000|2022-06-03 20:04:50|161.78|159.78|161.87|159.87|161.87|159.87|161.67|159.67|0
1654286700000|2022-06-03 20:05:00|161.67|159.67|161.47|159.47|161.67|159.67|161.27|159.27|0
1654286710000|2022-06-03 20:05:10|161.67|159.67|161.87|159.87|161.87|159.87|161.67|159.67|0
1654286720000|2022-06-03 20:05:20|162.07|160.07|161.78|159.78|162.07|160.07|161.67|159.67|0
1654286730000|2022-06-03 20:05:30|161.87|159.87|161.87|159.87|161.87|159.87|161.67|159.67|0
1654286740000|2022-06-03 20:05:40|162.07|160.07|161.67|159.67|162.07|160.07|161.67|159.67|0
1654286750000|2022-06-03 20:05:50|161.87|159.87|161.67|159.67|161.87|159.87|161.67|159.67|0
1654286760000|2022-06-03 20:06:00|161.47|159.47|161.67|159.67|161.67|159.67|161.47|159.47|0
1654286770000|2022-06-03 20:06:10|161.47|159.47|161.47|159.47|161.47|159.47|161.47|159.47|0
1654286790000|2022-06-03 20:06:30|161.27|159.27|161.27|159.27|161.27|159.27|161.27|159.27|0
1654286800000|2022-06-03 20:06:40|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1654286810000|2022-06-03 20:06:50|161.27|159.27|161.07|159.07|161.27|159.27|161.07|159.07|0
1654286820000|2022-06-03 20:07:00|161.27|159.27|161.27|159.27|161.27|159.27|161.27|159.27|0
1654286830000|2022-06-03 20:07:10|161.47|159.47|161.27|159.27|161.47|159.47|161.27|159.27|0
1654286840000|2022-06-03 20:07:20|161.07|159.07|160.87|158.87|161.07|159.07|160.87|158.87|0
1654286850000|2022-06-03 20:07:30|160.47|158.47|160.27|158.27|160.47|158.47|160.27|158.27|0
1654286860000|2022-06-03 20:07:40|160.07|158.07|159.87|157.87|160.07|158.07|159.87|157.87|0
1654286870000|2022-06-03 20:07:50|160.07|158.07|160.07|158.07|160.07|158.07|160.07|158.07|0
1654286880000|2022-06-03 20:08:00|159.67|157.67|159.87|157.87|159.87|157.87|159.67|157.67|0
1654286890000|2022-06-03 20:08:10|159.67|157.67|159.87|157.87|159.87|157.87|159.67|157.67|0
1654286900000|2022-06-03 20:08:20|159.67|157.67|159.87|157.87|159.87|157.87|159.67|157.67|0
1654286910000|2022-06-03 20:08:30|159.67|157.67|159.27|157.27|159.67|157.67|159.27|157.27|0
1654286920000|2022-06-03 20:08:40|159.08|157.08|159.08|157.08|159.08|157.08|159.08|157.08|0
1654286940000|2022-06-03 20:09:00|158.98|156.98|159.27|157.27|159.27|157.27|158.98|156.98|0
1654286950000|2022-06-03 20:09:10|159.08|157.08|158.48|156.48|159.08|157.08|158.48|156.48|0
1654286960000|2022-06-03 20:09:20|158.68|156.68|158.48|156.48|158.78|156.78|158.48|156.48|0
1654286970000|2022-06-03 20:09:30|158.28|156.28|158.48|156.48|158.48|156.48|158.28|156.28|0
1654286980000|2022-06-03 20:09:40|158.68|156.68|158.68|156.68|158.68|156.68|158.68|156.68|0
1654286990000|2022-06-03 20:09:50|158.48|156.48|158.68|156.68|158.68|156.68|158.48|156.48|0
1654287000000|2022-06-03 20:10:00|158.48|156.48|158.48|156.48|158.68|156.68|158.48|156.48|0
1654287010000|2022-06-03 20:10:10|158.38|156.38|158.28|156.28|158.38|156.38|158.28|156.28|0
1654287020000|2022-06-03 20:10:20|158.48|156.48|159.07|157.07|159.18|157.18|158.48|156.48|0
1654287030000|2022-06-03 20:10:30|159.27|157.27|158.48|156.48|159.27|157.27|158.48|156.48|0
1654287040000|2022-06-03 20:10:40|158.38|156.38|158.48|156.48|158.48|156.48|158.28|156.28|0
1654287050000|2022-06-03 20:10:50|158.38|156.38|158.28|156.28|158.48|156.48|158.28|156.28|0
1654287060000|2022-06-03 20:11:00|158.68|156.68|158.48|156.48|158.68|156.68|158.48|156.48|0
1654287070000|2022-06-03 20:11:10|158.28|156.28|158.58|156.58|158.58|156.58|158.28|156.28|0
1654287080000|2022-06-03 20:11:20|158.48|156.48|158.28|156.28|158.48|156.48|158.28|156.28|0
1654287090000|2022-06-03 20:11:30|158.08|156.08|157.88|155.88|158.28|156.28|157.88|155.88|0
1654287100000|2022-06-03 20:11:40|158.08|156.08|158.08|156.08|158.28|156.28|158.08|156.08|0
1654287110000|2022-06-03 20:11:50|157.88|155.88|158.08|156.08|158.08|156.08|157.88|155.88|0
1654287120000|2022-06-03 20:12:00|158.87|156.87|159.07|157.07|159.07|157.07|158.87|156.87|0
1654287130000|2022-06-03 20:12:10|159.27|157.27|158.87|156.87|159.27|157.27|158.87|156.87|0
1654287140000|2022-06-03 20:12:20|158.28|156.28|158.28|156.28|158.28|156.28|158.28|156.28|0
1654287150000|2022-06-03 20:12:30|158.18|156.18|158.08|156.08|158.18|156.18|158.08|156.08|0
1654287160000|2022-06-03 20:12:40|157.88|155.88|157.49|155.49|157.88|155.88|157.49|155.49|0
1654287170000|2022-06-03 20:12:50|157.68|155.68|158.08|156.08|158.08|156.08|157.68|155.68|0
1654287180000|2022-06-03 20:13:00|157.88|155.88|157.68|155.68|157.88|155.88|157.68|155.68|0
1654287190000|2022-06-03 20:13:10|157.48|155.48|157.29|155.29|157.88|155.88|157.29|155.29|0
1654287200000|2022-06-03 20:13:20|157.19|155.19|157.68|155.68|157.68|155.68|157.19|155.19|0
1654287210000|2022-06-03 20:13:30|157.48|155.48|157.29|155.29|157.48|155.48|157.09|155.09|0
1654287220000|2022-06-03 20:13:40|157.09|155.09|156.69|154.69|157.09|155.09|156.69|154.69|0
1654287230000|2022-06-03 20:13:50|156.5|154.5|156.8|154.8|156.8|154.8|156.5|154.5|0
1654287240000|2022-06-03 20:14:00|156.69|154.69|157.09|155.09|157.09|155.09|156.69|154.69|0
1654287250000|2022-06-03 20:14:10|157.48|155.48|157.39|155.39|157.68|155.68|157.39|155.39|0
1654287260000|2022-06-03 20:14:20|157.48|155.48|157.88|155.88|157.88|155.88|157.48|155.48|0
1654287270000|2022-06-03 20:14:30|157.48|155.48|157.48|155.48|157.48|155.48|157.48|155.48|0
1654287280000|2022-06-03 20:14:40|157.09|155.09|157.09|155.09|157.09|155.09|156.89|154.89|0
1654287290000|2022-06-03 20:14:50|157.28|155.28|157.09|155.09|157.48|155.48|157.09|155.09|0
1654499100000|2022-06-06 07:05:00|138.15|136.15|138.15|136.15|138.15|136.15|138.15|136.15|0
1654499110000|2022-06-06 07:05:10|138.53|136.53|137.96|135.96|138.53|136.53|137.96|135.96|0
1654499120000|2022-06-06 07:05:20|138.15|136.15|138.34|136.34|138.34|136.34|138.15|136.15|0
1654499130000|2022-06-06 07:05:30|138.81|136.81|139.09|137.09|139.09|137.09|138.71|136.71|0
1654499140000|2022-06-06 07:05:40|139|137|138.06|136.06|139|137|138.06|136.06|0
1654499150000|2022-06-06 07:05:50|137.96|135.96|137.96|135.96|138.15|136.15|137.96|135.96|0
1654499160000|2022-06-06 07:06:00|138.15|136.15|137.87|135.87|138.15|136.15|137.77|135.77|0
1654499170000|2022-06-06 07:06:10|138.34|136.34|138.71|136.71|138.71|136.71|138.34|136.34|0
1654499180000|2022-06-06 07:06:20|138.52|136.52|138.62|136.62|138.62|136.62|138.52|136.52|0
1654499190000|2022-06-06 07:06:30|138.71|136.71|138.9|136.9|139.09|137.09|138.71|136.71|0
1654499200000|2022-06-06 07:06:40|139|137|139|137|139|137|138.9|136.9|0
1654499210000|2022-06-06 07:06:50|138.9|136.9|138.9|136.9|138.9|136.9|138.9|136.9|0
1654499220000|2022-06-06 07:07:00|138.71|136.71|138.33|136.33|138.71|136.71|138.33|136.33|0
1654499230000|2022-06-06 07:07:10|138.52|136.52|138.62|136.62|138.62|136.62|138.52|136.52|0
1654499240000|2022-06-06 07:07:20|138.71|136.71|139.09|137.09|139.09|137.09|138.71|136.71|0
1654499250000|2022-06-06 07:07:30|139.28|137.28|139.28|137.28|139.28|137.28|139.28|137.28|0
1654499260000|2022-06-06 07:07:40|139.46|137.46|139.46|137.46|139.46|137.46|139.37|137.37|0
1654499270000|2022-06-06 07:07:50|139.37|137.37|139.09|137.09|139.37|137.37|139.09|137.09|0
1654499280000|2022-06-06 07:08:00|139.18|137.18|139.09|137.09|139.18|137.18|139.09|137.09|0
1654499290000|2022-06-06 07:08:10|138.9|136.9|138.71|136.71|138.9|136.9|138.71|136.71|0
1654499300000|2022-06-06 07:08:20|138.52|136.52|137.96|135.96|138.52|136.52|137.96|135.96|0
1654499310000|2022-06-06 07:08:30|137.77|135.77|138.14|136.14|138.14|136.14|137.77|135.77|0
1654499320000|2022-06-06 07:08:40|137.96|135.96|137.77|135.77|137.96|135.96|137.77|135.77|0
1654499330000|2022-06-06 07:08:50|137.58|135.58|137.58|135.58|137.58|135.58|137.39|135.39|0
1654499340000|2022-06-06 07:09:00|137.39|135.39|137.77|135.77|137.77|135.77|137.21|135.21|0
1654499350000|2022-06-06 07:09:10|137.87|135.87|137.77|135.77|137.87|135.87|137.77|135.77|0
1654499360000|2022-06-06 07:09:20|137.96|135.96|137.87|135.87|137.96|135.96|137.77|135.77|0
1654499370000|2022-06-06 07:09:30|137.77|135.77|137.77|135.77|137.77|135.77|137.58|135.58|0
1654499380000|2022-06-06 07:09:40|137.95|135.95|137.95|135.95|137.95|135.95|137.95|135.95|0
1654499390000|2022-06-06 07:09:50|138.14|136.14|138.05|136.05|138.14|136.14|138.05|136.05|0
1654499400000|2022-06-06 07:10:00|138.14|136.14|137.95|135.95|138.14|136.14|137.77|135.77|0
1654499410000|2022-06-06 07:10:10|137.77|135.77|137.77|135.77|137.77|135.77|137.77|135.77|0
1654499420000|2022-06-06 07:10:20|137.95|135.95|138.24|136.24|138.24|136.24|137.95|135.95|0
1654499430000|2022-06-06 07:10:30|138.33|136.33|138.89|136.89|138.89|136.89|138.24|136.24|0
1654499440000|2022-06-06 07:10:40|138.99|136.99|138.99|136.99|138.99|136.99|138.99|136.99|0
1654499450000|2022-06-06 07:10:50|138.89|136.89|138.89|136.89|138.89|136.89|138.71|136.71|0
1654499460000|2022-06-06 07:11:00|139.08|137.08|139.08|137.08|139.08|137.08|139.08|137.08|0
1654499470000|2022-06-06 07:11:10|139.18|137.18|138.8|136.8|139.18|137.18|138.8|136.8|0
1654499480000|2022-06-06 07:11:20|138.7|136.7|138.61|136.61|138.7|136.7|138.52|136.52|0
1654499490000|2022-06-06 07:11:30|138.7|136.7|139.27|137.27|139.27|137.27|138.7|136.7|0
1654499500000|2022-06-06 07:11:40|139.08|137.08|139.08|137.08|139.27|137.27|139.08|137.08|0
1654499510000|2022-06-06 07:11:50|138.89|136.89|139.08|137.08|139.08|137.08|138.89|136.89|0
1654499520000|2022-06-06 07:12:00|138.8|136.8|138.7|136.7|138.89|136.89|138.7|136.7|0
1654499530000|2022-06-06 07:12:10|138.61|136.61|138.99|136.99|138.99|136.99|138.61|136.61|0
1654499540000|2022-06-06 07:12:20|139.08|137.08|139.08|137.08|139.27|137.27|139.08|137.08|0
1654499550000|2022-06-06 07:12:30|138.8|136.8|138.8|136.8|138.8|136.8|138.7|136.7|0
1654499560000|2022-06-06 07:12:40|138.89|136.89|138.89|136.89|139.08|137.08|138.89|136.89|0
1654499570000|2022-06-06 07:12:50|139.08|137.08|138.7|136.7|139.08|137.08|138.7|136.7|0
1654499580000|2022-06-06 07:13:00|138.51|136.51|138.51|136.51|138.51|136.51|138.33|136.33|0
1654499590000|2022-06-06 07:13:10|138.14|136.14|138.14|136.14|138.14|136.14|137.76|135.76|0
1654499600000|2022-06-06 07:13:20|138.32|136.32|138.32|136.32|138.32|136.32|138.32|136.32|0
1654499610000|2022-06-06 07:13:30|138.42|136.42|138.51|136.51|138.51|136.51|138.42|136.42|0
1654499620000|2022-06-06 07:13:40|138.7|136.7|138.99|136.99|138.99|136.99|138.7|136.7|0
1654499630000|2022-06-06 07:13:50|139.08|137.08|138.7|136.7|139.08|137.08|138.7|136.7|0
1654499640000|2022-06-06 07:14:00|138.42|136.42|138.51|136.51|138.51|136.51|138.42|136.42|0
1654499650000|2022-06-06 07:14:10|138.42|136.42|138.51|136.51|138.51|136.51|138.42|136.42|0
1654499670000|2022-06-06 07:14:30|138.32|136.32|138.32|136.32|138.32|136.32|138.32|136.32|0
1654499680000|2022-06-06 07:14:40|138.51|136.51|138.13|136.13|138.51|136.51|138.13|136.13|0
1654499700000|2022-06-06 07:15:00|137.95|135.95|138.42|136.42|138.42|136.42|137.76|135.76|0
1654499710000|2022-06-06 07:15:10|138.51|136.51|138.7|136.7|138.89|136.89|138.51|136.51|0
1654499720000|2022-06-06 07:15:20|138.89|136.89|138.61|136.61|138.89|136.89|138.61|136.61|0
1654499730000|2022-06-06 07:15:30|138.89|136.89|138.7|136.7|138.89|136.89|138.7|136.7|0
1654499740000|2022-06-06 07:15:40|138.89|136.89|138.7|136.7|138.89|136.89|138.7|136.7|0
1654499750000|2022-06-06 07:15:50|138.89|136.89|138.89|136.89|139.07|137.07|138.89|136.89|0
1654499760000|2022-06-06 07:16:00|138.7|136.7|138.89|136.89|138.89|136.89|138.7|136.7|0
1654499770000|2022-06-06 07:16:10|139.07|137.07|138.23|136.23|139.07|137.07|138.23|136.23|0
1654499780000|2022-06-06 07:16:20|138.13|136.13|138.32|136.32|138.32|136.32|138.13|136.13|0
1654499790000|2022-06-06 07:16:30|138.51|136.51|138.42|136.42|138.51|136.51|138.32|136.32|0
1654499800000|2022-06-06 07:16:40|138.7|136.7|138.61|136.61|138.7|136.7|138.51|136.51|0
1654499810000|2022-06-06 07:16:50|138.42|136.42|138.51|136.51|138.51|136.51|138.32|136.32|0
1654499820000|2022-06-06 07:17:00|138.61|136.61|138.23|136.23|138.61|136.61|138.23|136.23|0
1654499830000|2022-06-06 07:17:10|138.32|136.32|138.42|136.42|138.51|136.51|138.23|136.23|0
1654499840000|2022-06-06 07:17:20|138.32|136.32|138.13|136.13|138.32|136.32|138.13|136.13|0
1654499850000|2022-06-06 07:17:30|138.32|136.32|138.51|136.51|138.51|136.51|138.32|136.32|0
1654499860000|2022-06-06 07:17:40|138.32|136.32|138.69|136.69|138.69|136.69|138.23|136.23|0
1654499880000|2022-06-06 07:18:00|138.51|136.51|138.32|136.32|138.51|136.51|138.32|136.32|0
1654499890000|2022-06-06 07:18:10|138.51|136.51|138.69|136.69|138.69|136.69|138.51|136.51|0
1654499900000|2022-06-06 07:18:20|138.6|136.6|138.88|136.88|138.88|136.88|138.6|136.6|0
1654499920000|2022-06-06 07:18:40|138.98|136.98|138.5|136.5|138.98|136.98|138.5|136.5|0
1654499930000|2022-06-06 07:18:50|138.32|136.32|138.32|136.32|138.32|136.32|138.04|136.04|0
1654499940000|2022-06-06 07:19:00|138.5|136.5|138.5|136.5|138.5|136.5|138.5|136.5|0
1654499950000|2022-06-06 07:19:10|138.32|136.32|138.32|136.32|138.32|136.32|138.32|136.32|0
1654499960000|2022-06-06 07:19:20|138.23|136.23|138.32|136.32|138.32|136.32|138.13|136.13|0
1654499970000|2022-06-06 07:19:30|138.5|136.5|138.88|136.88|138.88|136.88|138.5|136.5|0
1654499980000|2022-06-06 07:19:40|138.69|136.69|139.07|137.07|139.07|137.07|138.69|136.69|0
1654499990000|2022-06-06 07:19:50|138.98|136.98|139.07|137.07|139.07|137.07|138.88|136.88|0
1654500000000|2022-06-06 07:20:00|138.88|136.88|139.26|137.26|139.26|137.26|138.88|136.88|0
1654500010000|2022-06-06 07:20:10|139.35|137.35|139.44|137.44|139.45|137.45|139.35|137.35|0
1654500020000|2022-06-06 07:20:20|139.35|137.35|139.44|137.44|139.82|137.82|139.35|137.35|0
1654500030000|2022-06-06 07:20:30|139.63|137.63|139.82|137.82|139.92|137.92|139.63|137.63|0
1654500040000|2022-06-06 07:20:40|140.01|138.01|140.39|138.39|140.39|138.39|140.01|138.01|0
1654500050000|2022-06-06 07:20:50|140.2|138.2|140.3|138.3|140.3|138.3|140.2|138.2|0
1654500060000|2022-06-06 07:21:00|140.2|138.2|139.82|137.82|140.2|138.2|139.82|137.82|0
1654500070000|2022-06-06 07:21:10|139.63|137.63|139.82|137.82|139.82|137.82|139.63|137.63|0
1654500080000|2022-06-06 07:21:20|139.73|137.73|139.44|137.44|139.73|137.73|139.44|137.44|0
1654500090000|2022-06-06 07:21:30|139.25|137.25|139.25|137.25|139.44|137.44|139.25|137.25|0
1654500100000|2022-06-06 07:21:40|139.07|137.07|139.07|137.07|139.07|137.07|139.07|137.07|0
1654500110000|2022-06-06 07:21:50|138.97|136.97|139.07|137.07|139.25|137.25|138.97|136.97|0
1654500120000|2022-06-06 07:22:00|139.16|137.16|138.69|136.69|139.16|137.16|138.69|136.69|0
1654500130000|2022-06-06 07:22:10|138.88|136.88|138.79|136.79|139.06|137.06|138.79|136.79|0
1654500140000|2022-06-06 07:22:20|138.88|136.88|138.5|136.5|138.88|136.88|138.5|136.5|0
1654500150000|2022-06-06 07:22:30|138.12|136.12|137.84|135.84|138.12|136.12|137.75|135.75|0
1654500160000|2022-06-06 07:22:40|137.75|135.75|137.84|135.84|137.93|135.93|137.75|135.75|0
1654500170000|2022-06-06 07:22:50|137.75|135.75|137.37|135.37|137.75|135.75|137.37|135.37|0
1654500180000|2022-06-06 07:23:00|137.09|135.09|136.81|134.81|137.09|135.09|136.81|134.81|0
1654500190000|2022-06-06 07:23:10|136.91|134.91|137.37|135.37|137.37|135.37|136.91|134.91|0
1654500200000|2022-06-06 07:23:20|137.28|135.28|137.56|135.56|137.56|135.56|137.18|135.18|0
1654500210000|2022-06-06 07:23:30|137.37|135.37|137.66|135.66|137.66|135.66|137.37|135.37|0
1654500220000|2022-06-06 07:23:40|137.56|135.56|137.37|135.37|137.56|135.56|137.37|135.37|0
1654500230000|2022-06-06 07:23:50|137.18|135.18|137.56|135.56|137.56|135.56|137.18|135.18|0
1654500240000|2022-06-06 07:24:00|137.74|135.74|137.93|135.93|137.93|135.93|137.74|135.74|0
1654500250000|2022-06-06 07:24:10|137.74|135.74|137.37|135.37|137.74|135.74|137.37|135.37|0
1654500260000|2022-06-06 07:24:20|137.28|135.28|137.56|135.56|137.56|135.56|137.28|135.28|0
1654500280000|2022-06-06 07:24:40|137.37|135.37|137.18|135.18|137.37|135.37|137.18|135.18|0
1654500290000|2022-06-06 07:24:50|137.37|135.37|137.09|135.09|137.37|135.37|136.99|134.99|0
1654500300000|2022-06-06 07:25:00|137.18|135.18|137.74|135.74|137.74|135.74|136.81|134.81|0
1654500310000|2022-06-06 07:25:10|137.37|135.37|137.74|135.74|137.84|135.84|137.37|135.37|0
1654500320000|2022-06-06 07:25:20|137.55|135.55|137.74|135.74|137.74|135.74|137.55|135.55|0
1654500330000|2022-06-06 07:25:30|137.93|135.93|138.12|136.12|138.12|136.12|137.93|135.93|0
1654500340000|2022-06-06 07:25:40|138.31|136.31|138.31|136.31|138.31|136.31|138.31|136.31|0
1654500350000|2022-06-06 07:25:50|138.12|136.12|138.31|136.31|138.31|136.31|138.12|136.12|0
1654500360000|2022-06-06 07:26:00|138.68|136.68|138.49|136.49|138.68|136.68|138.49|136.49|0
1654500370000|2022-06-06 07:26:10|138.3|136.3|138.3|136.3|138.3|136.3|138.3|136.3|0
1654500380000|2022-06-06 07:26:20|138.49|136.49|138.4|136.4|138.49|136.49|138.4|136.4|0
1654500390000|2022-06-06 07:26:30|138.49|136.49|138.49|136.49|138.49|136.49|138.3|136.3|0
1654500400000|2022-06-06 07:26:40|138.3|136.3|138.3|136.3|138.3|136.3|138.3|136.3|0
1654500410000|2022-06-06 07:26:50|138.12|136.12|137.74|135.74|138.12|136.12|137.74|135.74|0
1654500420000|2022-06-06 07:27:00|137.93|135.93|138.12|136.12|138.12|136.12|137.93|135.93|0
1654500440000|2022-06-06 07:27:20|137.84|135.84|137.74|135.74|137.84|135.84|137.74|135.74|0
1654500450000|2022-06-06 07:27:30|137.93|135.93|138.3|136.3|138.3|136.3|137.93|135.93|0
1654500460000|2022-06-06 07:27:40|138.11|136.11|138.3|136.3|138.3|136.3|138.11|136.11|0
1654500470000|2022-06-06 07:27:50|138.4|136.4|138.4|136.4|138.4|136.4|138.3|136.3|0
1654500480000|2022-06-06 07:28:00|138.3|136.3|138.02|136.02|138.3|136.3|138.02|136.02|0
1654500490000|2022-06-06 07:28:10|138.11|136.11|138.11|136.11|138.11|136.11|138.02|136.02|0
1654500500000|2022-06-06 07:28:20|138.21|136.21|138.3|136.3|138.3|136.3|138.11|136.11|0
1654500510000|2022-06-06 07:28:30|138.21|136.21|138.3|136.3|138.3|136.3|138.11|136.11|0
1654500520000|2022-06-06 07:28:40|138.21|136.21|138.3|136.3|138.3|136.3|138.11|136.11|0
1654500530000|2022-06-06 07:28:50|138.21|136.21|138.21|136.21|138.21|136.21|138.11|136.11|0
1654500540000|2022-06-06 07:29:00|138.49|136.49|138.59|136.59|138.59|136.59|138.49|136.49|0
1654500550000|2022-06-06 07:29:10|138.49|136.49|138.4|136.4|138.49|136.49|138.3|136.3|0
1654500560000|2022-06-06 07:29:20|138.3|136.3|138.49|136.49|138.59|136.59|138.3|136.3|0
1654500570000|2022-06-06 07:29:30|138.68|136.68|138.86|136.86|138.86|136.86|138.68|136.68|0
1654500580000|2022-06-06 07:29:40|138.49|136.49|138.68|136.68|138.68|136.68|138.49|136.49|0
1654500590000|2022-06-06 07:29:50|138.59|136.59|138.49|136.49|138.59|136.59|138.4|136.4|0
1654500600000|2022-06-06 07:30:00|138.3|136.3|139.34|137.34|139.34|137.34|138.3|136.3|0
1654500610000|2022-06-06 07:30:10|139.24|137.24|139.05|137.05|139.24|137.24|139.05|137.05|0
1654500620000|2022-06-06 07:30:20|138.96|136.96|139.15|137.15|139.15|137.15|138.96|136.96|0
1654500630000|2022-06-06 07:30:30|139.24|137.24|139.15|137.15|139.24|137.24|139.15|137.15|0
1654500640000|2022-06-06 07:30:40|139.24|137.24|139.43|137.43|139.43|137.43|139.24|137.24|0
1654500650000|2022-06-06 07:30:50|139.34|137.34|139.43|137.43|139.43|137.43|139.34|137.34|0
1654500660000|2022-06-06 07:31:00|139.34|137.34|139.43|137.43|139.43|137.43|139.34|137.34|0
1654500670000|2022-06-06 07:31:10|140.18|138.18|140|138|140.18|138.18|139.81|137.81|0
1654500680000|2022-06-06 07:31:20|139.99|137.99|140.37|138.37|140.37|138.37|139.9|137.9|0
1654500690000|2022-06-06 07:31:30|140.56|138.56|140.75|138.75|140.75|138.75|140.56|138.56|0
1654500700000|2022-06-06 07:31:40|140.56|138.56|140.56|138.56|140.66|138.66|140.37|138.37|0
1654500710000|2022-06-06 07:31:50|140.75|138.75|140.75|138.75|140.85|138.85|140.75|138.75|0
1654500720000|2022-06-06 07:32:00|140.56|138.56|140.75|138.75|140.75|138.75|140.56|138.56|0
1654500730000|2022-06-06 07:32:10|140.66|138.66|140.18|138.18|140.66|138.66|140.18|138.18|0
1654500740000|2022-06-06 07:32:20|140.09|138.09|140.09|138.09|140.09|138.09|140.09|138.09|0
1654500750000|2022-06-06 07:32:30|139.99|137.99|140.18|138.18|140.18|138.18|139.99|137.99|0
1654500760000|2022-06-06 07:32:40|140.09|138.09|140.18|138.18|140.28|138.28|140.09|138.09|0
1654500770000|2022-06-06 07:32:50|140.28|138.28|140.94|138.94|140.94|138.94|140.28|138.28|0
1654500780000|2022-06-06 07:33:00|140.85|138.85|140.75|138.75|140.94|138.94|140.75|138.75|0
1654500790000|2022-06-06 07:33:10|140.56|138.56|141.04|139.04|141.04|139.04|140.56|138.56|0
1654500800000|2022-06-06 07:33:20|140.56|138.56|140.37|138.37|140.56|138.56|140.37|138.37|0
1654500810000|2022-06-06 07:33:30|140.47|138.47|140.47|138.47|140.47|138.47|140.47|138.47|0
1654500820000|2022-06-06 07:33:40|140.56|138.56|140.66|138.66|140.94|138.94|140.56|138.56|0
1654500830000|2022-06-06 07:33:50|140.56|138.56|140.47|138.47|140.56|138.56|140.37|138.37|0
1654500840000|2022-06-06 07:34:00|140.37|138.37|140.18|138.18|140.37|138.37|140.18|138.18|0
1654500850000|2022-06-06 07:34:10|139.99|137.99|139.8|137.8|139.99|137.99|139.8|137.8|0
1654500860000|2022-06-06 07:34:20|139.99|137.99|139.9|137.9|139.99|137.99|139.8|137.8|0
1654500870000|2022-06-06 07:34:30|139.8|137.8|139.71|137.71|139.8|137.8|139.71|137.71|0
1654500880000|2022-06-06 07:34:40|139.8|137.8|139.71|137.71|139.8|137.8|139.61|137.61|0
1654500890000|2022-06-06 07:34:50|139.99|137.99|140.37|138.37|140.37|138.37|139.8|137.8|0
1654500900000|2022-06-06 07:35:00|139.8|137.8|140.18|138.18|140.18|138.18|139.8|137.8|0
1654500910000|2022-06-06 07:35:10|140.37|138.37|140.75|138.75|140.75|138.75|140.37|138.37|0
1654500920000|2022-06-06 07:35:20|140.56|138.56|140.18|138.18|140.56|138.56|140.18|138.18|0
1654500930000|2022-06-06 07:35:30|139.99|137.99|140.37|138.37|140.37|138.37|139.99|137.99|0
1654500940000|2022-06-06 07:35:40|140.56|138.56|140.56|138.56|140.56|138.56|140.37|138.37|0
1654500950000|2022-06-06 07:35:50|140.75|138.75|140.75|138.75|140.75|138.75|140.75|138.75|0
1654500960000|2022-06-06 07:36:00|140.65|138.65|140.84|138.84|140.84|138.84|140.65|138.65|0
1654500970000|2022-06-06 07:36:10|140.65|138.65|140.93|138.93|140.93|138.93|140.18|138.18|0
1654500980000|2022-06-06 07:36:20|140.75|138.75|140.74|138.74|140.75|138.75|140.74|138.74|0
1654500990000|2022-06-06 07:36:30|140.93|138.93|140.74|138.74|140.93|138.93|140.74|138.74|0
1654501000000|2022-06-06 07:36:40|140.55|138.55|140.74|138.74|140.74|138.74|140.55|138.55|0
1654501010000|2022-06-06 07:36:50|140.55|138.55|140.55|138.55|140.55|138.55|140.55|138.55|0
1654501020000|2022-06-06 07:37:00|140.46|138.46|140.36|138.36|140.46|138.46|140.36|138.36|0
1654501030000|2022-06-06 07:37:10|140.18|138.18|139.99|137.99|140.18|138.18|139.99|137.99|0
1654501040000|2022-06-06 07:37:20|140.17|138.17|140.08|138.08|140.17|138.17|140.08|138.08|0
1654501050000|2022-06-06 07:37:30|139.99|137.99|139.8|137.8|139.99|137.99|139.8|137.8|0
1654501060000|2022-06-06 07:37:40|139.61|137.61|139.98|137.98|139.98|137.98|139.61|137.61|0
1654501070000|2022-06-06 07:37:50|139.8|137.8|139.8|137.8|139.8|137.8|139.8|137.8|0
1654501080000|2022-06-06 07:38:00|139.98|137.98|139.8|137.8|139.98|137.98|139.8|137.8|0
1654501090000|2022-06-06 07:38:10|139.61|137.61|139.79|137.79|139.8|137.8|139.61|137.61|0
1654501100000|2022-06-06 07:38:20|139.98|137.98|139.79|137.79|140.08|138.08|139.79|137.79|0
1654501120000|2022-06-06 07:38:40|139.61|137.61|139.79|137.79|139.79|137.79|139.61|137.61|0
1654501130000|2022-06-06 07:38:50|139.6|137.6|139.42|137.42|139.6|137.6|139.42|137.42|0
1654501140000|2022-06-06 07:39:00|139.51|137.51|139.6|137.6|139.6|137.6|139.51|137.51|0
1654501150000|2022-06-06 07:39:10|139.79|137.79|138.66|136.66|139.79|137.79|138.66|136.66|0
1654501160000|2022-06-06 07:39:20|138.47|136.47|138.28|136.28|138.66|136.66|138.28|136.28|0
1654501170000|2022-06-06 07:39:30|138.66|136.66|138.28|136.28|138.66|136.66|138.28|136.28|0
1654501180000|2022-06-06 07:39:40|138.47|136.47|138.66|136.66|138.66|136.66|138.47|136.47|0
1654501190000|2022-06-06 07:39:50|138.47|136.47|138.66|136.66|139.04|137.04|138.47|136.47|0
1654501200000|2022-06-06 07:40:00|138.1|136.1|137.91|135.91|138.1|136.1|137.91|135.91|0
1654501210000|2022-06-06 07:40:10|138|136|138.09|136.09|138.09|136.09|137.91|135.91|0
1654501220000|2022-06-06 07:40:20|138|136|137.91|135.91|138.09|136.09|137.91|135.91|0
1654501230000|2022-06-06 07:40:30|137.72|135.72|137.72|135.72|137.72|135.72|137.72|135.72|0
1654501240000|2022-06-06 07:40:40|137.44|135.44|137.16|135.16|137.44|135.44|136.97|134.97|0
1654501250000|2022-06-06 07:40:50|137.25|135.25|138.09|136.09|138.09|136.09|137.25|135.25|0
1654501260000|2022-06-06 07:41:00|138.28|136.28|138.28|136.28|138.66|136.66|138.28|136.28|0
1654501270000|2022-06-06 07:41:10|138.19|136.19|138.09|136.09|138.28|136.28|138.09|136.09|0
1654501280000|2022-06-06 07:41:20|138.28|136.28|138.28|136.28|138.47|136.47|138.28|136.28|0
1654501290000|2022-06-06 07:41:30|138.19|136.19|138.19|136.19|138.19|136.19|138.19|136.19|0
1654501300000|2022-06-06 07:41:40|138.28|136.28|138.28|136.28|138.47|136.47|138.28|136.28|0
1654501310000|2022-06-06 07:41:50|138.47|136.47|138.66|136.66|138.85|136.85|138.47|136.47|0
1654501320000|2022-06-06 07:42:00|138.85|136.85|138.85|136.85|138.85|136.85|138.85|136.85|0
1654501330000|2022-06-06 07:42:10|138.66|136.66|138.28|136.28|138.66|136.66|138.28|136.28|0
1654501340000|2022-06-06 07:42:20|138.09|136.09|138|136|138.09|136.09|138|136|0
1654501350000|2022-06-06 07:42:30|138.28|136.28|138.47|136.47|138.47|136.47|138.28|136.28|0
1654501360000|2022-06-06 07:42:40|138.28|136.28|138.28|136.28|138.28|136.28|138.28|136.28|0
1654501370000|2022-06-06 07:42:50|138.47|136.47|138.47|136.47|138.47|136.47|138.47|136.47|0
1654501380000|2022-06-06 07:43:00|138.66|136.66|138.66|136.66|138.66|136.66|138.66|136.66|0
1654501390000|2022-06-06 07:43:10|138.65|136.65|138.65|136.65|138.84|136.84|138.65|136.65|0
1654501400000|2022-06-06 07:43:20|138.28|136.28|138.28|136.28|138.38|136.38|138.28|136.28|0
1654501410000|2022-06-06 07:43:30|138.09|136.09|138.28|136.28|138.28|136.28|138.09|136.09|0
1654501420000|2022-06-06 07:43:40|138.56|136.56|138.65|136.65|138.65|136.65|138.56|136.56|0
1654501430000|2022-06-06 07:43:50|138.84|136.84|138.84|136.84|138.84|136.84|138.84|136.84|0
1654501440000|2022-06-06 07:44:00|139.13|137.13|139.03|137.03|139.22|137.22|139.03|137.03|0
1654501450000|2022-06-06 07:44:10|138.94|136.94|138.56|136.56|138.94|136.94|138.56|136.56|0
1654501460000|2022-06-06 07:44:20|138.65|136.65|138.65|136.65|138.84|136.84|138.46|136.46|0
1654501470000|2022-06-06 07:44:30|138.84|136.84|138.56|136.56|138.84|136.84|138.56|136.56|0
1654501480000|2022-06-06 07:44:40|138.46|136.46|138.46|136.46|138.56|136.56|138.46|136.46|0
1654501490000|2022-06-06 07:44:50|138.65|136.65|138.65|136.65|138.65|136.65|138.65|136.65|0
1654501500000|2022-06-06 07:45:00|138.84|136.84|138.65|136.65|138.84|136.84|138.65|136.65|0
1654501510000|2022-06-06 07:45:10|138.46|136.46|138.75|136.75|138.75|136.75|138.28|136.28|0
1654501520000|2022-06-06 07:45:20|139.03|137.03|138.84|136.84|139.03|137.03|138.84|136.84|0
1654501530000|2022-06-06 07:45:30|138.65|136.65|138.65|136.65|138.65|136.65|138.65|136.65|0
1654501540000|2022-06-06 07:45:40|138.75|136.75|138.46|136.46|138.84|136.84|138.46|136.46|0
1654501550000|2022-06-06 07:45:50|138.56|136.56|138.46|136.46|138.56|136.56|138.46|136.46|0
1654501560000|2022-06-06 07:46:00|138.27|136.27|138.75|136.75|138.75|136.75|138.27|136.27|0
1654501570000|2022-06-06 07:46:10|138.65|136.65|138.84|136.84|139.03|137.03|138.65|136.65|0
1654501590000|2022-06-06 07:46:30|139.03|137.03|138.84|136.84|139.03|137.03|138.84|136.84|0
1654501600000|2022-06-06 07:46:40|138.65|136.65|138.65|136.65|138.65|136.65|138.65|136.65|0
1654501610000|2022-06-06 07:46:50|138.75|136.75|138.75|136.75|138.75|136.75|138.65|136.65|0
1654501620000|2022-06-06 07:47:00|138.65|136.65|138.94|136.94|139.03|137.03|138.65|136.65|0
1654501630000|2022-06-06 07:47:10|139.03|137.03|139.21|137.21|139.21|137.21|139.03|137.03|0
1654501640000|2022-06-06 07:47:20|139.31|137.31|139.03|137.03|139.31|137.31|139.03|137.03|0
1654501650000|2022-06-06 07:47:30|139.12|137.12|139.21|137.21|139.21|137.21|138.84|136.84|0
1654501660000|2022-06-06 07:47:40|139.02|137.02|139.02|137.02|139.02|137.02|139.02|137.02|0
1654501670000|2022-06-06 07:47:50|138.84|136.84|138.65|136.65|138.84|136.84|138.65|136.65|0
1654501680000|2022-06-06 07:48:00|138.84|136.84|139.02|137.02|139.02|137.02|138.84|136.84|0
1654501690000|2022-06-06 07:48:10|138.84|136.84|138.74|136.74|139.02|137.02|138.74|136.74|0
1654501700000|2022-06-06 07:48:20|138.84|136.84|138.65|136.65|139.02|137.02|138.65|136.65|0
1654501710000|2022-06-06 07:48:30|138.83|136.83|138.65|136.65|138.83|136.83|138.65|136.65|0
1654501720000|2022-06-06 07:48:40|138.74|136.74|138.27|136.27|138.74|136.74|138.27|136.27|0
1654501730000|2022-06-06 07:48:50|138.08|136.08|137.89|135.89|138.18|136.18|137.89|135.89|0
1654501740000|2022-06-06 07:49:00|137.71|135.71|137.8|135.8|137.8|135.8|137.71|135.71|0
1654501750000|2022-06-06 07:49:10|137.89|135.89|137.52|135.52|137.89|135.89|137.52|135.52|0
1654501760000|2022-06-06 07:49:20|137.7|135.7|137.14|135.14|137.7|135.7|137.14|135.14|0
1654501770000|2022-06-06 07:49:30|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1654501780000|2022-06-06 07:49:40|137.33|135.33|137.7|135.7|137.7|135.7|137.14|135.14|0
1654501790000|2022-06-06 07:49:50|137.33|135.33|137.52|135.52|137.61|135.61|137.33|135.33|0
1654501800000|2022-06-06 07:50:00|137.7|135.7|138.08|136.08|138.08|136.08|137.52|135.52|0
1654501810000|2022-06-06 07:50:10|138.27|136.27|137.7|135.7|138.27|136.27|137.7|135.7|0
1654501820000|2022-06-06 07:50:20|137.61|135.61|137.52|135.52|137.61|135.61|137.52|135.52|0
1654501830000|2022-06-06 07:50:30|137.14|135.14|137.14|135.14|137.14|135.14|137.14|135.14|0
1654501840000|2022-06-06 07:50:40|137.33|135.33|137.33|135.33|137.52|135.52|137.33|135.33|0
1654501850000|2022-06-06 07:50:50|137.14|135.14|137.14|135.14|137.33|135.33|137.14|135.14|0
1654501860000|2022-06-06 07:51:00|136.95|134.95|136.58|134.58|136.95|134.95|136.39|134.39|0
1654501870000|2022-06-06 07:51:10|136.76|134.76|136.67|134.67|136.76|134.76|136.67|134.67|0
1654501880000|2022-06-06 07:51:20|136.58|134.58|136.39|134.39|136.58|134.58|136.39|134.39|0
1654501890000|2022-06-06 07:51:30|136.3|134.3|136.39|134.39|136.39|134.39|136.2|134.2|0
1654501900000|2022-06-06 07:51:40|133.6|131.6|134.16|132.16|134.16|132.16|133.6|131.6|0
1654501910000|2022-06-06 07:51:50|133.79|131.79|133.97|131.97|133.97|131.97|133.6|131.6|0
1654501920000|2022-06-06 07:52:00|134.16|132.16|133.6|131.6|134.16|132.16|133.6|131.6|0
1654501930000|2022-06-06 07:52:10|132.68|130.68|131.39|129.39|132.68|130.68|131.39|129.39|0
1654501940000|2022-06-06 07:52:20|130.66|128.66|131.02|129.02|131.02|129.02|130.65|128.65|0
1654501950000|2022-06-06 07:52:30|131.2|129.2|131.39|129.39|131.39|129.39|131.02|129.02|0
1654501960000|2022-06-06 07:52:40|131.3|129.3|131.2|129.2|131.3|129.3|131.2|129.2|0
1654501970000|2022-06-06 07:52:50|131.39|129.39|131.39|129.39|131.57|129.57|131.39|129.39|0
1654501980000|2022-06-06 07:53:00|131.57|129.57|131.75|129.75|131.75|129.75|131.39|129.39|0
1654501990000|2022-06-06 07:53:10|131.57|129.57|131.57|129.57|131.75|129.75|131.39|129.39|0
1654502000000|2022-06-06 07:53:20|131.75|129.75|131.57|129.57|131.85|129.85|131.57|129.57|0
1654502010000|2022-06-06 07:53:30|131.94|129.94|132.12|130.12|132.12|130.12|131.94|129.94|0
1654502020000|2022-06-06 07:53:40|132.3|130.3|132.49|130.49|132.49|130.49|132.3|130.3|0
1654502030000|2022-06-06 07:53:50|132.3|130.3|131.94|129.94|132.3|130.3|131.94|129.94|0
1654502040000|2022-06-06 07:54:00|132.03|130.03|132.67|130.67|132.67|130.67|132.03|130.03|0
1654502050000|2022-06-06 07:54:10|132.58|130.58|132.3|130.3|132.58|130.58|132.12|130.12|0
1654502060000|2022-06-06 07:54:20|132.49|130.49|132.67|130.67|132.67|130.67|132.3|130.3|0
1654502070000|2022-06-06 07:54:30|132.58|130.58|132.58|130.58|132.67|130.67|132.49|130.49|0
1654502080000|2022-06-06 07:54:40|132.67|130.67|132.49|130.49|132.67|130.67|132.49|130.49|0
1654502090000|2022-06-06 07:54:50|132.67|130.67|132.86|130.86|133.04|131.04|132.67|130.67|0
1654502100000|2022-06-06 07:55:00|132.95|130.95|132.58|130.58|132.95|130.95|132.58|130.58|0
1654502110000|2022-06-06 07:55:10|132.86|130.86|133.41|131.41|133.41|131.41|132.86|130.86|0
1654502120000|2022-06-06 07:55:20|133.22|131.22|133.59|131.59|133.59|131.59|133.22|131.22|0
1654502130000|2022-06-06 07:55:30|133.22|131.22|133.59|131.59|133.59|131.59|133.14|131.14|0
1654502140000|2022-06-06 07:55:40|133.69|131.69|133.78|131.78|133.78|131.78|133.69|131.69|0
1654502150000|2022-06-06 07:55:50|133.96|131.96|133.59|131.59|133.96|131.96|133.59|131.59|0
1654502160000|2022-06-06 07:56:00|133.41|131.41|133.59|131.59|133.78|131.78|133.41|131.41|0
1654502170000|2022-06-06 07:56:10|133.96|131.96|133.96|131.96|133.96|131.96|133.96|131.96|0
1654502180000|2022-06-06 07:56:20|133.87|131.87|133.96|131.96|133.96|131.96|133.78|131.78|0
1654502190000|2022-06-06 07:56:30|133.87|131.87|133.87|131.87|133.96|131.96|133.87|131.87|0
1654502200000|2022-06-06 07:56:40|133.59|131.59|133.59|131.59|133.78|131.78|133.59|131.59|0
1654502210000|2022-06-06 07:56:50|133.41|131.41|133.22|131.22|133.41|131.41|133.22|131.22|0
1654502220000|2022-06-06 07:57:00|133.04|131.04|132.85|130.85|133.04|131.04|132.85|130.85|0
1654502230000|2022-06-06 07:57:10|132.95|130.95|132.95|130.95|132.95|130.95|132.95|130.95|0
1654502240000|2022-06-06 07:57:20|132.85|130.85|132.48|130.48|132.85|130.85|132.3|130.3|0
1654502250000|2022-06-06 07:57:30|132.67|130.67|132.76|130.76|132.85|130.85|132.67|130.67|0
1654502260000|2022-06-06 07:57:40|132.85|130.85|133.22|131.22|133.22|131.22|132.85|130.85|0
1654502270000|2022-06-06 07:57:50|132.48|130.48|132.3|130.3|132.48|130.48|132.3|130.3|0
1654502280000|2022-06-06 07:58:00|132.67|130.67|132.39|130.39|132.67|130.67|132.39|130.39|0
1654502290000|2022-06-06 07:58:10|132.48|130.48|132.39|130.39|132.48|130.48|132.3|130.3|0
1654502300000|2022-06-06 07:58:20|132.48|130.48|131.38|129.38|132.48|130.48|131.38|129.38|0
1654502320000|2022-06-06 07:58:40|131.19|129.19|131.19|129.19|131.38|129.38|131.19|129.19|0
1654502330000|2022-06-06 07:58:50|131.29|129.29|131.38|129.38|131.56|129.56|131.29|129.29|0
1654502340000|2022-06-06 07:59:00|131.56|129.56|131.56|129.56|131.56|129.56|131.47|129.47|0
1654502350000|2022-06-06 07:59:10|131.74|129.74|131.19|129.19|131.74|129.74|131.19|129.19|0
1654502360000|2022-06-06 07:59:20|131.11|129.11|130.56|128.56|131.11|129.11|130.56|128.56|0
1654502370000|2022-06-06 07:59:30|130.74|128.74|131.19|129.19|131.19|129.19|130.74|128.74|0
1654502380000|2022-06-06 07:59:40|131.01|129.01|130.74|128.74|131.01|129.01|130.74|128.74|0
1654502390000|2022-06-06 07:59:50|130.64|128.64|129.73|127.73|130.64|128.64|129.73|127.73|0
1654502400000|2022-06-06 08:00:00|129.46|127.46|129.18|127.18|129.55|127.55|129.18|127.18|0
1654502410000|2022-06-06 08:00:10|129.55|127.55|129.36|127.36|129.55|127.55|129.36|127.36|0
1654502420000|2022-06-06 08:00:20|129.18|127.18|129.18|127.18|129.18|127.18|129|127|0
1654502430000|2022-06-06 08:00:30|129|127|129.28|127.28|129.28|127.28|129|127|0
1654502440000|2022-06-06 08:00:40|129.36|127.36|129|127|129.36|127.36|129|127|0
1654502450000|2022-06-06 08:00:50|129.18|127.18|129|127|129.18|127.18|129|127|0
1654502460000|2022-06-06 08:01:00|129.36|127.36|128.64|126.64|129.36|127.36|128.64|126.64|0
1654502470000|2022-06-06 08:01:10|128.73|126.73|128.82|126.82|129|127|128.73|126.73|0
1654502480000|2022-06-06 08:01:20|128.45|126.45|127.91|125.91|128.45|126.45|127.91|125.91|0
1654502490000|2022-06-06 08:01:30|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1654502500000|2022-06-06 08:01:40|127.73|125.73|127.46|125.46|127.73|125.73|127.37|125.37|0
1654502510000|2022-06-06 08:01:50|127.55|125.55|127.91|125.91|128.09|126.09|127.55|125.55|0
1654502520000|2022-06-06 08:02:00|127.73|125.73|127.73|125.73|127.73|125.73|127.64|125.64|0
1654502530000|2022-06-06 08:02:10|127.55|125.55|127.91|125.91|127.91|125.91|127.55|125.55|0
1654502540000|2022-06-06 08:02:20|128.09|126.09|127.73|125.73|128.09|126.09|127.73|125.73|0
1654502550000|2022-06-06 08:02:30|127.91|125.91|128.27|126.27|128.27|126.27|127.91|125.91|0
1654502560000|2022-06-06 08:02:40|128|126|128.09|126.09|128.27|126.27|128|126|0
1654502570000|2022-06-06 08:02:50|128|126|127.82|125.82|128|126|127.73|125.73|0
1654502580000|2022-06-06 08:03:00|127.73|125.73|127.82|125.82|127.91|125.91|127.73|125.73|0
1654502590000|2022-06-06 08:03:10|127.73|125.73|127.54|125.54|127.91|125.91|127.54|125.54|0
1654502600000|2022-06-06 08:03:20|127.36|125.36|127.73|125.73|127.73|125.73|127.36|125.36|0
1654502610000|2022-06-06 08:03:30|127.91|125.91|127.91|125.91|127.91|125.91|127.91|125.91|0
1654502620000|2022-06-06 08:03:40|128.09|126.09|128.27|126.27|128.27|126.27|128.09|126.09|0
1654502630000|2022-06-06 08:03:50|128.45|126.45|128.45|126.45|128.54|126.54|128.27|126.27|0
1654502640000|2022-06-06 08:04:00|128.36|126.36|128.36|126.36|128.36|126.36|128.36|126.36|0
1654502650000|2022-06-06 08:04:10|128.27|126.27|128.27|126.27|128.36|126.36|128.27|126.27|0
1654502660000|2022-06-06 08:04:20|128.45|126.45|127.72|125.72|128.45|126.45|127.72|125.72|0
1654502670000|2022-06-06 08:04:30|127.46|125.46|127.72|125.72|127.72|125.72|127.46|125.46|0
1654502680000|2022-06-06 08:04:40|127.9|125.9|127.72|125.72|127.9|125.9|127.54|125.54|0
1654502690000|2022-06-06 08:04:50|127.9|125.9|127.9|125.9|127.9|125.9|127.82|125.82|0
1654502700000|2022-06-06 08:05:00|128.08|126.08|127.9|125.9|128.08|126.08|127.9|125.9|0
1654502710000|2022-06-06 08:05:10|127.72|125.72|127.82|125.82|127.9|125.9|127.72|125.72|0
1654502720000|2022-06-06 08:05:20|127.9|125.9|127.57|125.57|129.06|127.06|127.57|125.57|0
1654502730000|2022-06-06 08:05:30|127.66|125.66|127.84|125.84|127.84|125.84|127.66|125.66|0
1654502740000|2022-06-06 08:05:40|127.94|125.94|128.2|126.2|128.2|126.2|127.94|125.94|0
1654502750000|2022-06-06 08:05:50|127.94|125.94|127.84|125.84|128.02|126.02|127.84|125.84|0
1654502760000|2022-06-06 08:06:00|128.02|126.02|128.2|126.2|128.2|126.2|128.02|126.02|0
1654502770000|2022-06-06 08:06:10|128.02|126.02|128.02|126.02|128.02|126.02|128.02|126.02|0
1654502780000|2022-06-06 08:06:20|128.2|126.2|128.38|126.38|128.38|126.38|128.2|126.2|0
1654502790000|2022-06-06 08:06:30|128.57|126.57|128.57|126.57|128.57|126.57|128.38|126.38|0
1654502800000|2022-06-06 08:06:40|128.38|126.38|128.57|126.57|128.57|126.57|128.38|126.38|0
1654502810000|2022-06-06 08:06:50|128.75|126.75|128.75|126.75|128.75|126.75|128.75|126.75|0
1654502820000|2022-06-06 08:07:00|128.57|126.57|128.57|126.57|128.57|126.57|128.57|126.57|0
1654502830000|2022-06-06 08:07:10|128.38|126.38|128.2|126.2|128.57|126.57|128.2|126.2|0
1654502840000|2022-06-06 08:07:20|128.38|126.38|128.2|126.2|128.38|126.38|128.2|126.2|0
1654502850000|2022-06-06 08:07:30|128.02|126.02|128.2|126.2|128.2|126.2|128.02|126.02|0
1654502860000|2022-06-06 08:07:40|128.3|126.3|128.38|126.38|128.38|126.38|128.2|126.2|0
1654502870000|2022-06-06 08:07:50|128.11|126.11|128.2|126.2|128.3|126.3|128.11|126.11|0
1654502880000|2022-06-06 08:08:00|128.11|126.11|128.29|126.29|128.29|126.29|128.11|126.11|0
1654502890000|2022-06-06 08:08:10|128.56|126.56|128.75|126.75|128.75|126.75|128.56|126.56|0
1654502900000|2022-06-06 08:08:20|128.66|126.66|128.56|126.56|128.66|126.66|128.56|126.56|0
1654502910000|2022-06-06 08:08:30|128.38|126.38|128.38|126.38|128.48|126.48|128.38|126.38|0
1654502920000|2022-06-06 08:08:40|128.56|126.56|128.66|126.66|128.74|126.74|128.56|126.56|0
1654502930000|2022-06-06 08:08:50|128.74|126.74|128.66|126.66|128.74|126.74|128.66|126.66|0
1654502940000|2022-06-06 08:09:00|128.74|126.74|128.74|126.74|128.74|126.74|128.56|126.56|0
1654502950000|2022-06-06 08:09:10|128.56|126.56|128.02|126.02|128.56|126.56|128.02|126.02|0
1654502960000|2022-06-06 08:09:20|127.83|125.83|127.83|125.83|127.83|125.83|127.83|125.83|0
1654502970000|2022-06-06 08:09:30|127.93|125.93|127.83|125.83|128.02|126.02|127.83|125.83|0
1654502980000|2022-06-06 08:09:40|128.02|126.02|128.2|126.2|128.2|126.2|128.02|126.02|0
1654502990000|2022-06-06 08:09:50|128.02|126.02|128.02|126.02|128.02|126.02|128.02|126.02|0
1654503000000|2022-06-06 08:10:00|127.65|125.65|128.38|126.38|128.38|126.38|127.65|125.65|0
1654503010000|2022-06-06 08:10:10|128.2|126.2|128.29|126.29|128.38|126.38|128.2|126.2|0
1654503020000|2022-06-06 08:10:20|128.2|126.2|128.38|126.38|128.38|126.38|128.01|126.01|0
1654503030000|2022-06-06 08:10:30|128.2|126.2|127.47|125.47|128.2|126.2|127.47|125.47|0
1654503040000|2022-06-06 08:10:40|127.29|125.29|127.47|125.47|127.47|125.47|127.29|125.29|0
1654503050000|2022-06-06 08:10:50|127.29|125.29|126.93|124.93|127.29|125.29|126.93|124.93|0
1654503060000|2022-06-06 08:11:00|127.02|125.02|126.56|124.56|127.02|125.02|126.38|124.38|0
1654503070000|2022-06-06 08:11:10|126.38|124.38|126.38|124.38|126.56|124.56|126.38|124.38|0
1654503080000|2022-06-06 08:11:20|126.3|124.3|126.2|124.2|126.56|124.56|126.2|124.2|0
1654503090000|2022-06-06 08:11:30|126.38|124.38|126.38|124.38|126.48|124.48|126.38|124.38|0
1654503100000|2022-06-06 08:11:40|125.76|123.76|125.84|123.84|126.02|124.02|125.76|123.76|0
1654503110000|2022-06-06 08:11:50|125.66|123.66|124.76|122.76|125.66|123.66|124.76|122.76|0
1654503120000|2022-06-06 08:12:00|124.94|122.94|124.59|122.59|125.12|123.12|124.59|122.59|0
1654503130000|2022-06-06 08:12:10|124.41|122.41|124.41|122.41|124.41|122.41|124.41|122.41|0
1654503140000|2022-06-06 08:12:20|124.58|122.58|124.94|122.94|124.94|122.94|124.58|122.58|0
1654503150000|2022-06-06 08:12:30|124.76|122.76|124.76|122.76|124.76|122.76|124.68|122.68|0
1654503160000|2022-06-06 08:12:40|124.68|122.68|124.76|122.76|124.76|122.76|124.68|122.68|0
1654503170000|2022-06-06 08:12:50|124.94|122.94|125.12|123.12|125.12|123.12|124.94|122.94|0
1654503180000|2022-06-06 08:13:00|124.94|122.94|125.12|123.12|125.12|123.12|124.94|122.94|0
1654503190000|2022-06-06 08:13:10|124.94|122.94|124.94|122.94|125.12|123.12|124.94|122.94|0
1654503200000|2022-06-06 08:13:20|125.3|123.3|125.48|123.48|125.48|123.48|125.3|123.3|0
1654503210000|2022-06-06 08:13:30|125.39|123.39|125.84|123.84|125.84|123.84|125.3|123.3|0
1654503220000|2022-06-06 08:13:40|125.75|123.75|125.48|123.48|125.75|123.75|125.48|123.48|0
1654503230000|2022-06-06 08:13:50|125.3|123.3|124.94|122.94|125.3|123.3|124.94|122.94|0
1654503240000|2022-06-06 08:14:00|125.3|123.3|125.12|123.12|125.48|123.48|125.12|123.12|0
1654503250000|2022-06-06 08:14:10|124.94|122.94|124.76|122.76|124.94|122.94|124.76|122.76|0
1654503260000|2022-06-06 08:14:20|124.85|122.85|124.58|122.58|124.85|122.85|124.58|122.58|0
1654503270000|2022-06-06 08:14:30|124.76|122.76|124.67|122.67|124.76|122.76|124.67|122.67|0
1654503280000|2022-06-06 08:14:40|124.94|122.94|125.03|123.03|125.12|123.12|124.94|122.94|0
1654503290000|2022-06-06 08:14:50|124.94|122.94|125.12|123.12|125.12|123.12|124.94|122.94|0
1654503300000|2022-06-06 08:15:00|124.94|122.94|124.58|122.58|124.94|122.94|124.58|122.58|0
1654503310000|2022-06-06 08:15:10|124.4|122.4|124.49|122.49|124.49|122.49|124.4|122.4|0
1654503320000|2022-06-06 08:15:20|124.58|122.58|124.22|122.22|124.58|122.58|124.22|122.22|0
1654503330000|2022-06-06 08:15:30|124.4|122.4|124.4|122.4|124.4|122.4|124.4|122.4|0
1654503340000|2022-06-06 08:15:40|124.58|122.58|124.4|122.4|124.58|122.58|124.31|122.31|0
1654503350000|2022-06-06 08:15:50|124.22|122.22|124.04|122.04|124.22|122.22|124.04|122.04|0
1654503360000|2022-06-06 08:16:00|123.51|121.51|123.51|121.51|123.68|121.68|123.51|121.51|0
1654503370000|2022-06-06 08:16:10|123.68|121.68|123.86|121.86|123.86|121.86|123.68|121.68|0
1654503380000|2022-06-06 08:16:20|123.78|121.78|123.86|121.86|123.86|121.86|123.78|121.78|0
1654503390000|2022-06-06 08:16:30|123.78|121.78|123.86|121.86|123.86|121.86|123.78|121.78|0
1654503400000|2022-06-06 08:16:40|124.22|122.22|124.58|122.58|124.58|122.58|124.22|122.22|0
1654503410000|2022-06-06 08:16:50|124.94|122.94|124.94|122.94|125.12|123.12|124.94|122.94|0
1654503420000|2022-06-06 08:17:00|124.76|122.76|124.76|122.76|124.76|122.76|124.76|122.76|0
1654503430000|2022-06-06 08:17:10|124.94|122.94|124.93|122.93|124.94|122.94|124.93|122.93|0
1654503440000|2022-06-06 08:17:20|125.03|123.03|125.11|123.11|125.11|123.11|125.03|123.03|0
1654503450000|2022-06-06 08:17:30|125.29|123.29|124.76|122.76|125.29|123.29|124.76|122.76|0
1654503460000|2022-06-06 08:17:40|124.93|122.93|124.49|122.49|124.93|122.93|124.49|122.49|0
1654503470000|2022-06-06 08:17:50|124.58|122.58|124.67|122.67|124.75|122.75|124.58|122.58|0
1654503480000|2022-06-06 08:18:00|124.75|122.75|125.11|123.11|125.11|123.11|124.75|122.75|0
1654503490000|2022-06-06 08:18:10|125.03|123.03|125.29|123.29|125.29|123.29|125.03|123.03|0
1654503500000|2022-06-06 08:18:20|125.11|123.11|125.47|123.47|125.65|123.65|125.11|123.11|0
1654503510000|2022-06-06 08:18:30|125.57|123.57|125.56|123.56|125.57|123.57|125.47|123.47|0
1654503520000|2022-06-06 08:18:40|125.65|123.65|125.65|123.65|125.83|123.83|125.65|123.65|0
1654503540000|2022-06-06 08:19:00|125.74|123.74|125.74|123.74|125.74|123.74|125.65|123.65|0
1654503550000|2022-06-06 08:19:10|125.65|123.65|125.83|123.83|125.83|123.83|125.65|123.65|0
1654503560000|2022-06-06 08:19:20|126.01|124.01|126.19|124.19|126.19|124.19|126.01|124.01|0
1654503570000|2022-06-06 08:19:30|126.01|124.01|125.83|123.83|126.01|124.01|125.83|123.83|0
1654503580000|2022-06-06 08:19:40|126.01|124.01|125.47|123.47|126.01|124.01|125.47|123.47|0
1654503590000|2022-06-06 08:19:50|125.65|123.65|125.83|123.83|125.83|123.83|125.56|123.56|0
1654503600000|2022-06-06 08:20:00|126.1|124.1|126.01|124.01|126.19|124.19|125.83|123.83|0
1654503610000|2022-06-06 08:20:10|126.1|124.1|126.1|124.1|126.1|124.1|126.1|124.1|0
1654503620000|2022-06-06 08:20:20|126.19|124.19|126.01|124.01|126.19|124.19|126.01|124.01|0
1654503650000|2022-06-06 08:20:50|125.83|123.83|125.65|123.65|125.83|123.83|125.65|123.65|0
1654503660000|2022-06-06 08:21:00|125.56|123.56|126.01|124.01|126.01|124.01|125.56|123.56|0
1654503670000|2022-06-06 08:21:10|125.65|123.65|125.65|123.65|125.65|123.65|125.56|123.56|0
1654503680000|2022-06-06 08:21:20|125.74|123.74|125.83|123.83|125.83|123.83|125.65|123.65|0
1654503690000|2022-06-06 08:21:30|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654503700000|2022-06-06 08:21:40|125.47|123.47|125.47|123.47|125.47|123.47|125.47|123.47|0
1654503710000|2022-06-06 08:21:50|125.65|123.65|125.65|123.65|125.83|123.83|125.65|123.65|0
1654503720000|2022-06-06 08:22:00|125.47|123.47|125.56|123.56|125.74|123.74|125.47|123.47|0
1654503730000|2022-06-06 08:22:10|125.65|123.65|125.29|123.29|125.65|123.65|125.29|123.29|0
1654503740000|2022-06-06 08:22:20|125.11|123.11|124.75|122.75|125.11|123.11|124.75|122.75|0
1654503750000|2022-06-06 08:22:30|124.93|122.93|124.93|122.93|124.93|122.93|124.93|122.93|0
1654503760000|2022-06-06 08:22:40|125.29|123.29|125.2|123.2|125.29|123.29|125.2|123.2|0
1654503770000|2022-06-06 08:22:50|125.28|123.28|124.84|122.84|125.28|123.28|124.84|122.84|0
1654503780000|2022-06-06 08:23:00|125.1|123.1|125.38|123.38|125.38|123.38|125.1|123.1|0
1654503790000|2022-06-06 08:23:10|125.28|123.28|125.64|123.64|125.64|123.64|125.28|123.28|0
1654503800000|2022-06-06 08:23:20|125.46|123.46|125.28|123.28|125.46|123.46|125.28|123.28|0
1654503810000|2022-06-06 08:23:30|125.1|123.1|125.28|123.28|125.28|123.28|125.1|123.1|0
1654503820000|2022-06-06 08:23:40|125.38|123.38|125.28|123.28|125.38|123.38|125.28|123.28|0
1654503830000|2022-06-06 08:23:50|125.38|123.38|125.46|123.46|125.46|123.46|125.38|123.38|0
1654503840000|2022-06-06 08:24:00|125.64|123.64|125.28|123.28|125.64|123.64|125.28|123.28|0
1654503850000|2022-06-06 08:24:10|125.1|123.1|124.92|122.92|125.1|123.1|124.92|122.92|0
1654503870000|2022-06-06 08:24:30|124.74|122.74|124.74|122.74|124.74|122.74|124.74|122.74|0
1654503880000|2022-06-06 08:24:40|124.92|122.92|124.74|122.74|124.92|122.92|124.74|122.74|0
1654503890000|2022-06-06 08:24:50|124.92|122.92|124.92|122.92|124.92|122.92|124.92|122.92|0
1654503910000|2022-06-06 08:25:10|124.74|122.74|124.92|122.92|124.92|122.92|124.74|122.74|0
1654503920000|2022-06-06 08:25:20|124.74|122.74|124.92|122.92|124.92|122.92|124.74|122.74|0
1654503930000|2022-06-06 08:25:30|124.74|122.74|124.83|122.83|124.83|122.83|124.74|122.74|0
1654503940000|2022-06-06 08:25:40|125.1|123.1|124.92|122.92|125.1|123.1|124.92|122.92|0
1654503950000|2022-06-06 08:25:50|124.74|122.74|124.92|122.92|124.92|122.92|124.74|122.74|0
1654503960000|2022-06-06 08:26:00|125.1|123.1|124.92|122.92|125.1|123.1|124.92|122.92|0
1654503980000|2022-06-06 08:26:20|125.01|123.01|125.01|123.01|125.01|123.01|125.01|123.01|0
1654503990000|2022-06-06 08:26:30|125.1|123.1|125.28|123.28|125.28|123.28|125.1|123.1|0
1654504000000|2022-06-06 08:26:40|125.1|123.1|125.19|123.19|125.19|123.19|125.1|123.1|0
1654504010000|2022-06-06 08:26:50|125.1|123.1|124.92|122.92|125.1|123.1|124.92|122.92|0
1654504030000|2022-06-06 08:27:10|125.1|123.1|124.74|122.74|125.1|123.1|124.74|122.74|0
1654504040000|2022-06-06 08:27:20|124.92|122.92|124.92|122.92|124.92|122.92|124.74|122.74|0
1654504050000|2022-06-06 08:27:30|125.1|123.1|125.1|123.1|125.1|123.1|125.1|123.1|0
1654504060000|2022-06-06 08:27:40|125.28|123.28|125.1|123.1|125.28|123.28|125.1|123.1|0
1654504070000|2022-06-06 08:27:50|124.92|122.92|125.1|123.1|125.28|123.28|124.92|122.92|0
1654504080000|2022-06-06 08:28:00|124.92|122.92|124.74|122.74|124.92|122.92|124.74|122.74|0
1654504100000|2022-06-06 08:28:20|124.92|122.92|124.74|122.74|124.92|122.92|124.74|122.74|0
1654504120000|2022-06-06 08:28:40|124.83|122.83|124.92|122.92|124.92|122.92|124.83|122.83|0
1654504130000|2022-06-06 08:28:50|124.83|122.83|124.83|122.83|124.92|122.92|124.83|122.83|0
1654504140000|2022-06-06 08:29:00|124.92|122.92|124.92|122.92|124.92|122.92|124.92|122.92|0
1654504150000|2022-06-06 08:29:10|124.91|122.91|124.91|122.91|124.91|122.91|124.91|122.91|0
1654504160000|2022-06-06 08:29:20|124.74|122.74|124.74|122.74|124.74|122.74|124.74|122.74|0
1654504170000|2022-06-06 08:29:30|124.73|122.73|124.73|122.73|124.73|122.73|124.73|122.73|0
1654504180000|2022-06-06 08:29:40|124.83|122.83|124.91|122.91|124.91|122.91|124.83|122.83|0
1654504190000|2022-06-06 08:29:50|124.83|122.83|124.91|122.91|124.91|122.91|124.83|122.83|0
1654504200000|2022-06-06 08:30:00|124.73|122.73|123.66|121.66|124.73|122.73|123.66|121.66|0
1654504210000|2022-06-06 08:30:10|123.3|121.3|123.66|121.66|123.66|121.66|123.3|121.3|0
1654504220000|2022-06-06 08:30:20|123.48|121.48|123.13|121.13|123.48|121.48|123.13|121.13|0
1654504230000|2022-06-06 08:30:30|123.04|121.04|123.13|121.13|123.13|121.13|123.04|121.04|0
1654504240000|2022-06-06 08:30:40|122.95|120.95|123.13|121.13|123.13|121.13|122.95|120.95|0
1654504250000|2022-06-06 08:30:50|123.22|121.22|123.22|121.22|123.22|121.22|123.22|121.22|0
1654504260000|2022-06-06 08:31:00|123.12|121.12|123.84|121.84|123.84|121.84|123.12|121.12|0
1654504270000|2022-06-06 08:31:10|124.02|122.02|123.84|121.84|124.2|122.2|123.84|121.84|0
1654504280000|2022-06-06 08:31:20|124.02|122.02|124.02|122.02|124.02|122.02|124.02|122.02|0
1654504290000|2022-06-06 08:31:30|124.11|122.11|124.37|122.37|124.37|122.37|124.02|122.02|0
1654504300000|2022-06-06 08:31:40|124.55|122.55|124.19|122.19|124.55|122.55|124.19|122.19|0
1654504310000|2022-06-06 08:31:50|124.02|122.02|124.19|122.19|124.19|122.19|124.02|122.02|0
1654504320000|2022-06-06 08:32:00|124.37|122.37|124.19|122.19|124.37|122.37|124.19|122.19|0
1654504330000|2022-06-06 08:32:10|124.29|122.29|124.82|122.82|124.82|122.82|124.29|122.29|0
1654504340000|2022-06-06 08:32:20|125.09|123.09|125.09|123.09|125.09|123.09|124.73|122.73|0
1654504350000|2022-06-06 08:32:30|125|123|125.09|123.09|125.09|123.09|125|123|0
1654504360000|2022-06-06 08:32:40|125.18|123.18|125.45|123.45|125.45|123.45|125.18|123.18|0
1654504370000|2022-06-06 08:32:50|125.09|123.09|125.18|123.18|125.27|123.27|125.09|123.09|0
1654504380000|2022-06-06 08:33:00|125.27|123.27|125.27|123.27|125.27|123.27|125.18|123.18|0
1654504390000|2022-06-06 08:33:10|125.18|123.18|125.45|123.45|125.45|123.45|125.18|123.18|0
1654504400000|2022-06-06 08:33:20|125.27|123.27|125.27|123.27|125.36|123.36|125.27|123.27|0
1654504410000|2022-06-06 08:33:30|125.09|123.09|125.09|123.09|125.09|123.09|125.09|123.09|0
1654504420000|2022-06-06 08:33:40|125.27|123.27|125.27|123.27|125.27|123.27|125.27|123.27|0
1654504430000|2022-06-06 08:33:50|125.36|123.36|125.63|123.63|125.81|123.81|125.27|123.27|0
1654504450000|2022-06-06 08:34:10|125.45|123.45|125.45|123.45|125.63|123.63|125.45|123.45|0
1654504460000|2022-06-06 08:34:20|125.27|123.27|125.62|123.62|125.62|123.62|125.27|123.27|0
1654504480000|2022-06-06 08:34:40|125.8|123.8|125.8|123.8|125.8|123.8|125.8|123.8|0
1654504490000|2022-06-06 08:34:50|125.62|123.62|125.62|123.62|125.62|123.62|125.44|123.44|0
1654504500000|2022-06-06 08:35:00|125.8|123.8|125.62|123.62|125.8|123.8|125.62|123.62|0
1654504510000|2022-06-06 08:35:10|125.44|123.44|125.8|123.8|125.8|123.8|125.44|123.44|0
1654504520000|2022-06-06 08:35:20|125.98|123.98|125.98|123.98|125.98|123.98|125.8|123.8|0
1654504530000|2022-06-06 08:35:30|125.8|123.8|125.98|123.98|125.98|123.98|125.8|123.8|0
1654504560000|2022-06-06 08:36:00|126.16|124.16|125.98|123.98|126.16|124.16|125.98|123.98|0
1654504580000|2022-06-06 08:36:20|125.8|123.8|125.62|123.62|125.8|123.8|125.62|123.62|0
1654504590000|2022-06-06 08:36:30|125.98|123.98|125.8|123.8|125.98|123.98|125.8|123.8|0
1654504600000|2022-06-06 08:36:40|125.62|123.62|125.62|123.62|125.62|123.62|125.62|123.62|0
1654504610000|2022-06-06 08:36:50|125.8|123.8|125.8|123.8|125.89|123.89|125.8|123.8|0
1654504620000|2022-06-06 08:37:00|125.62|123.62|125.62|123.62|125.62|123.62|125.44|123.44|0
1654504630000|2022-06-06 08:37:10|125.8|123.8|125.62|123.62|125.8|123.8|125.62|123.62|0
1654504640000|2022-06-06 08:37:20|125.89|123.89|125.53|123.53|125.89|123.89|125.53|123.53|0
1654504650000|2022-06-06 08:37:30|125.62|123.62|125.62|123.62|125.62|123.62|125.44|123.44|0
1654504660000|2022-06-06 08:37:40|125.89|123.89|125.98|123.98|125.98|123.98|125.8|123.8|0
1654504670000|2022-06-06 08:37:50|125.62|123.62|125.62|123.62|125.62|123.62|125.62|123.62|0
1654504680000|2022-06-06 08:38:00|125.44|123.44|125.35|123.35|125.44|123.44|125.35|123.35|0
1654504690000|2022-06-06 08:38:10|125.26|123.26|125.8|123.8|125.8|123.8|125.26|123.26|0
1654504700000|2022-06-06 08:38:20|125.98|123.98|125.98|123.98|125.98|123.98|125.98|123.98|0
1654504720000|2022-06-06 08:38:40|126.07|124.07|125.98|123.98|126.16|124.16|125.8|123.8|0
1654504730000|2022-06-06 08:38:50|125.89|123.89|125.8|123.8|125.98|123.98|125.8|123.8|0
1654504740000|2022-06-06 08:39:00|125.89|123.89|125.8|123.8|125.98|123.98|125.8|123.8|0
1654504750000|2022-06-06 08:39:10|125.89|123.89|125.8|123.8|125.89|123.89|125.8|123.8|0
1654504760000|2022-06-06 08:39:20|125.98|123.98|126.16|124.16|126.16|124.16|125.98|123.98|0
1654504770000|2022-06-06 08:39:30|125.8|123.8|125.62|123.62|125.8|123.8|125.62|123.62|0
1654504780000|2022-06-06 08:39:40|125.8|123.8|125.71|123.71|125.8|123.8|125.71|123.71|0
1654504790000|2022-06-06 08:39:50|125.62|123.62|125.62|123.62|125.8|123.8|125.62|123.62|0
1654504800000|2022-06-06 08:40:00|125.44|123.44|125.26|123.26|125.44|123.44|124.99|122.99|0
1654504830000|2022-06-06 08:40:30|125.43|123.43|125.61|123.61|125.61|123.61|125.43|123.43|0
1654504840000|2022-06-06 08:40:40|125.43|123.43|125.35|123.35|125.43|123.43|125.25|123.25|0
1654504850000|2022-06-06 08:40:50|125.08|123.08|125.25|123.25|125.43|123.43|125.08|123.08|0
1654504860000|2022-06-06 08:41:00|125.35|123.35|125.43|123.43|125.43|123.43|125.35|123.35|0
1654504870000|2022-06-06 08:41:10|125.07|123.07|124.54|122.54|125.07|123.07|124.54|122.54|0
1654504880000|2022-06-06 08:41:20|124.72|122.72|124.89|122.89|124.89|122.89|124.72|122.72|0
1654504890000|2022-06-06 08:41:30|124.99|122.99|124.89|122.89|124.99|122.99|124.89|122.89|0
1654504900000|2022-06-06 08:41:40|125.07|123.07|125.07|123.07|125.25|123.25|125.07|123.07|0
1654504910000|2022-06-06 08:41:50|125.25|123.25|125.25|123.25|125.25|123.25|125.25|123.25|0
1654504920000|2022-06-06 08:42:00|125.35|123.35|125.43|123.43|125.43|123.43|125.25|123.25|0
1654504930000|2022-06-06 08:42:10|125.25|123.25|125.35|123.35|125.35|123.35|125.25|123.25|0
1654504940000|2022-06-06 08:42:20|125.17|123.17|125.25|123.25|125.25|123.25|125.17|123.17|0
1654504950000|2022-06-06 08:42:30|125.07|123.07|125.07|123.07|125.17|123.17|125.07|123.07|0
1654504960000|2022-06-06 08:42:40|125.25|123.25|125.25|123.25|125.25|123.25|125.25|123.25|0
1654504970000|2022-06-06 08:42:50|125.43|123.43|125.43|123.43|125.43|123.43|125.25|123.25|0
1654504980000|2022-06-06 08:43:00|125.52|123.52|125.61|123.61|125.61|123.61|125.52|123.52|0
1654504990000|2022-06-06 08:43:10|125.52|123.52|125.43|123.43|125.52|123.52|125.43|123.43|0
1654505000000|2022-06-06 08:43:20|125.52|123.52|125.61|123.61|125.61|123.61|125.43|123.43|0
1654505010000|2022-06-06 08:43:30|125.43|123.43|125.43|123.43|125.43|123.43|125.43|123.43|0
1654505020000|2022-06-06 08:43:40|125.52|123.52|125.07|123.07|125.61|123.61|125.07|123.07|0
1654505030000|2022-06-06 08:43:50|125.43|123.43|125.34|123.34|125.43|123.43|125.25|123.25|0
1654505040000|2022-06-06 08:44:00|125.43|123.43|125.25|123.25|125.52|123.52|125.25|123.25|0
1654505050000|2022-06-06 08:44:10|125.07|123.07|125.07|123.07|125.07|123.07|125.07|123.07|0
1654505060000|2022-06-06 08:44:20|124.89|122.89|124.89|122.89|124.89|122.89|124.8|122.8|0
1654505070000|2022-06-06 08:44:30|125.07|123.07|125.43|123.43|125.43|123.43|125.07|123.07|0
1654505080000|2022-06-06 08:44:40|125.25|123.25|125.43|123.43|125.43|123.43|125.25|123.25|0
1654505090000|2022-06-06 08:44:50|125.61|123.61|125.43|123.43|125.61|123.61|125.43|123.43|0
1654505110000|2022-06-06 08:45:10|125.25|123.25|125.43|123.43|125.43|123.43|125.25|123.25|0
1654505120000|2022-06-06 08:45:20|125.52|123.52|125.43|123.43|125.52|123.52|125.43|123.43|0
1654505130000|2022-06-06 08:45:30|125.52|123.52|125.61|123.61|125.79|123.79|125.52|123.52|0
1654505140000|2022-06-06 08:45:40|125.43|123.43|125.43|123.43|125.43|123.43|125.43|123.43|0
1654505160000|2022-06-06 08:46:00|125.61|123.61|125.61|123.61|125.61|123.61|125.61|123.61|0
1654505170000|2022-06-06 08:46:10|125.79|123.79|125.7|123.7|125.79|123.79|125.61|123.61|0
1654505180000|2022-06-06 08:46:20|125.43|123.43|125.42|123.42|125.52|123.52|125.42|123.42|0
1654505190000|2022-06-06 08:46:30|125.6|123.6|125.42|123.42|125.6|123.6|125.42|123.42|0
1654505200000|2022-06-06 08:46:40|125.6|123.6|125.42|123.42|125.6|123.6|125.42|123.42|0
1654505210000|2022-06-06 08:46:50|125.6|123.6|125.7|123.7|125.7|123.7|125.6|123.6|0
1654505220000|2022-06-06 08:47:00|125.78|123.78|126.32|124.32|126.32|124.32|125.78|123.78|0
1654505230000|2022-06-06 08:47:10|126.14|124.14|126.14|124.14|126.14|124.14|126.14|124.14|0
1654505240000|2022-06-06 08:47:20|126.32|124.32|126.32|124.32|126.32|124.32|126.24|124.24|0
1654505260000|2022-06-06 08:47:40|126.42|124.42|126.24|124.24|126.42|124.42|126.14|124.14|0
1654505270000|2022-06-06 08:47:50|126.32|124.32|126.32|124.32|126.32|124.32|126.32|124.32|0
1654505280000|2022-06-06 08:48:00|126.24|124.24|126.32|124.32|126.5|124.5|126.24|124.24|0
1654505290000|2022-06-06 08:48:10|126.42|124.42|126.14|124.14|126.42|124.42|126.14|124.14|0
1654505310000|2022-06-06 08:48:30|125.96|123.96|125.78|123.78|125.96|123.96|125.78|123.78|0
1654505320000|2022-06-06 08:48:40|125.87|123.87|125.78|123.78|125.87|123.87|125.78|123.78|0
1654505330000|2022-06-06 08:48:50|125.69|123.69|125.6|123.6|125.78|123.78|125.6|123.6|0
1654505340000|2022-06-06 08:49:00|125.42|123.42|124.97|122.97|125.42|123.42|124.97|122.97|0
1654505350000|2022-06-06 08:49:10|124.88|122.88|125.15|123.15|125.15|123.15|124.88|122.88|0
1654505360000|2022-06-06 08:49:20|125.06|123.06|124.97|122.97|125.06|123.06|124.97|122.97|0
1654505370000|2022-06-06 08:49:30|124.88|122.88|124.97|122.97|125.06|123.06|124.88|122.88|0
1654505380000|2022-06-06 08:49:40|125.06|123.06|124.97|122.97|125.06|123.06|124.97|122.97|0
1654505390000|2022-06-06 08:49:50|124.79|122.79|124.7|122.7|124.79|122.79|124.7|122.7|0
1654505400000|2022-06-06 08:50:00|124.61|122.61|124.79|122.79|124.79|122.79|124.61|122.61|0
1654505410000|2022-06-06 08:50:10|124.88|122.88|124.88|122.88|124.88|122.88|124.88|122.88|0
1654505420000|2022-06-06 08:50:20|125.06|123.06|125.42|123.42|125.42|123.42|125.06|123.06|0
1654505430000|2022-06-06 08:50:30|125.24|123.24|125.24|123.24|125.33|123.33|125.24|123.24|0
1654505440000|2022-06-06 08:50:40|125.42|123.42|125.42|123.42|125.51|123.51|125.42|123.42|0
1654505450000|2022-06-06 08:50:50|125.6|123.6|125.69|123.69|125.69|123.69|125.6|123.6|0
1654505460000|2022-06-06 08:51:00|125.78|123.78|125.96|123.96|125.96|123.96|125.78|123.78|0
1654505470000|2022-06-06 08:51:10|125.06|123.06|124.52|122.52|125.06|123.06|124.52|122.52|0
1654505480000|2022-06-06 08:51:20|124.34|122.34|124.34|122.34|124.34|122.34|124.25|122.25|0
1654505490000|2022-06-06 08:51:30|124.25|122.25|124.25|122.25|124.25|122.25|124.25|122.25|0
1654505500000|2022-06-06 08:51:40|124.16|122.16|124.16|122.16|124.34|122.34|124.16|122.16|0
1654505510000|2022-06-06 08:51:50|124.07|122.07|123.98|121.98|124.07|122.07|123.98|121.98|0
1654505520000|2022-06-06 08:52:00|124.16|122.16|124.52|122.52|124.52|122.52|124.16|122.16|0
1654505530000|2022-06-06 08:52:10|124.7|122.7|124.34|122.34|124.7|122.7|124.34|122.34|0
1654505540000|2022-06-06 08:52:20|124.25|122.25|124.34|122.34|124.34|122.34|124.25|122.25|0
1654505550000|2022-06-06 08:52:30|124.16|122.16|124.34|122.34|124.34|122.34|124.16|122.16|0
1654505560000|2022-06-06 08:52:40|124.52|122.52|124.7|122.7|124.88|122.88|124.52|122.52|0
1654505570000|2022-06-06 08:52:50|124.88|122.88|124.52|122.52|124.88|122.88|124.52|122.52|0
1654505580000|2022-06-06 08:53:00|124.43|122.43|124.52|122.52|124.52|122.52|124.43|122.43|0
1654505590000|2022-06-06 08:53:10|124.34|122.34|124.34|122.34|124.61|122.61|124.34|122.34|0
1654505600000|2022-06-06 08:53:20|124.16|122.16|124.34|122.34|124.34|122.34|124.16|122.16|0
1654505610000|2022-06-06 08:53:30|124.16|122.16|124.34|122.34|124.34|122.34|124.07|122.07|0
1654505620000|2022-06-06 08:53:40|124.25|122.25|124.25|122.25|124.25|122.25|124.25|122.25|0
1654505630000|2022-06-06 08:53:50|124.16|122.16|123.8|121.8|124.16|122.16|123.8|121.8|0
1654505640000|2022-06-06 08:54:00|123.71|121.71|123.62|121.62|123.8|121.8|123.62|121.62|0
1654505650000|2022-06-06 08:54:10|123.44|121.44|123.26|121.26|123.44|121.44|123.26|121.26|0
1654505660000|2022-06-06 08:54:20|123.53|121.53|123.98|121.98|123.98|121.98|123.53|121.53|0
1654505670000|2022-06-06 08:54:30|123.8|121.8|123.8|121.8|123.8|121.8|123.8|121.8|0
1654505680000|2022-06-06 08:54:40|123.71|121.71|123.44|121.44|123.71|121.71|123.44|121.44|0
1654505710000|2022-06-06 08:55:10|123.62|121.62|123.8|121.8|123.8|121.8|123.62|121.62|0
1654505720000|2022-06-06 08:55:20|124.25|122.25|124.15|122.15|124.25|122.25|124.15|122.15|0
1654505730000|2022-06-06 08:55:30|124.07|122.07|124.07|122.07|124.15|122.15|124.07|122.07|0
1654505740000|2022-06-06 08:55:40|124.15|122.15|124.43|122.43|124.51|122.51|124.15|122.15|0
1654505750000|2022-06-06 08:55:50|124.33|122.33|124.51|122.51|124.69|122.69|124.33|122.33|0
1654505760000|2022-06-06 08:56:00|124.33|122.33|124.51|122.51|124.51|122.51|124.33|122.33|0
1654505770000|2022-06-06 08:56:10|124.33|122.33|124.51|122.51|124.51|122.51|124.33|122.33|0
1654505780000|2022-06-06 08:56:20|124.33|122.33|124.25|122.25|124.33|122.33|124.15|122.15|0
1654505790000|2022-06-06 08:56:30|124.33|122.33|124.51|122.51|124.51|122.51|124.33|122.33|0
1654505800000|2022-06-06 08:56:40|124.42|122.42|124.42|122.42|124.42|122.42|124.33|122.33|0
1654505810000|2022-06-06 08:56:50|124.33|122.33|124.69|122.69|124.87|122.87|124.33|122.33|0
1654505820000|2022-06-06 08:57:00|124.78|122.78|124.87|122.87|124.87|122.87|124.51|122.51|0
1654505830000|2022-06-06 08:57:10|124.69|122.69|124.69|122.69|124.78|122.78|124.69|122.69|0
1654505840000|2022-06-06 08:57:20|124.51|122.51|124.51|122.51|124.69|122.69|124.51|122.51|0
1654505850000|2022-06-06 08:57:30|124.69|122.69|124.69|122.69|124.69|122.69|124.69|122.69|0
1654505860000|2022-06-06 08:57:40|124.51|122.51|124.51|122.51|124.51|122.51|124.51|122.51|0
1654505880000|2022-06-06 08:58:00|124.33|122.33|124.15|122.15|124.33|122.33|124.15|122.15|0
1654505890000|2022-06-06 08:58:10|124.33|122.33|124.15|122.15|124.51|122.51|124.15|122.15|0
1654505900000|2022-06-06 08:58:20|123.97|121.97|123.79|121.79|123.97|121.97|123.79|121.79|0
1654505910000|2022-06-06 08:58:30|123.97|121.97|123.97|121.97|123.97|121.97|123.97|121.97|0
1654505920000|2022-06-06 08:58:40|124.06|122.06|123.43|121.43|124.06|122.06|123.43|121.43|0
1654505930000|2022-06-06 08:58:50|123.53|121.53|123.61|121.61|123.61|121.61|123.43|121.43|0
1654505940000|2022-06-06 08:59:00|123.53|121.53|123.53|121.53|123.53|121.53|123.43|121.43|0
1654505950000|2022-06-06 08:59:10|123.61|121.61|123.43|121.43|123.61|121.61|123.26|121.26|0
1654505960000|2022-06-06 08:59:20|123.61|121.61|123.25|121.25|123.61|121.61|123.25|121.25|0
1654505970000|2022-06-06 08:59:30|123.35|121.35|123.43|121.43|123.43|121.43|123.35|121.35|0
1654505980000|2022-06-06 08:59:40|123.53|121.53|123.61|121.61|123.61|121.61|123.53|121.53|0
1654505990000|2022-06-06 08:59:50|123.43|121.43|123.61|121.61|123.61|121.61|123.43|121.43|0
1654506000000|2022-06-06 09:00:00|123.79|121.79|123.43|121.43|123.79|121.79|123.43|121.43|0
1654506010000|2022-06-06 09:00:10|123.61|121.61|123.61|121.61|123.79|121.79|123.61|121.61|0
1654506020000|2022-06-06 09:00:20|123.52|121.52|123.61|121.61|123.61|121.61|123.52|121.52|0
1654506030000|2022-06-06 09:00:30|123.52|121.52|123.79|121.79|123.79|121.79|123.52|121.52|0
1654506040000|2022-06-06 09:00:40|124.24|122.24|124.32|122.32|124.32|122.32|124.15|122.15|0
1654506060000|2022-06-06 09:01:00|124.68|122.68|124.68|122.68|124.68|122.68|124.68|122.68|0
1654506070000|2022-06-06 09:01:10|124.78|122.78|124.78|122.78|124.78|122.78|124.78|122.78|0
1654506080000|2022-06-06 09:01:20|124.86|122.86|125.04|123.04|125.22|123.22|124.86|122.86|0
1654506090000|2022-06-06 09:01:30|124.86|122.86|124.86|122.86|124.86|122.86|124.68|122.68|0
1654506100000|2022-06-06 09:01:40|125.04|123.04|125.04|123.04|125.04|123.04|125.04|123.04|0
1654506110000|2022-06-06 09:01:50|125.22|123.22|125.22|123.22|125.22|123.22|125.22|123.22|0
1654506120000|2022-06-06 09:02:00|125.4|123.4|125.31|123.31|125.4|123.4|125.31|123.31|0
1654506130000|2022-06-06 09:02:10|125.22|123.22|125.13|123.13|125.22|123.22|125.13|123.13|0
1654506140000|2022-06-06 09:02:20|125.04|123.04|125.04|123.04|125.04|123.04|125.04|123.04|0
1654506150000|2022-06-06 09:02:30|124.86|122.86|125.04|123.04|125.04|123.04|124.86|122.86|0
1654506160000|2022-06-06 09:02:40|124.86|122.86|124.68|122.68|124.86|122.86|124.68|122.68|0
1654506170000|2022-06-06 09:02:50|124.5|122.5|124.68|122.68|124.68|122.68|124.5|122.5|0
1654506180000|2022-06-06 09:03:00|124.5|122.5|124.5|122.5|124.5|122.5|124.5|122.5|0
1654506200000|2022-06-06 09:03:20|124.68|122.68|124.86|122.86|125.04|123.04|124.68|122.68|0
1654506210000|2022-06-06 09:03:30|124.95|122.95|124.77|122.77|124.95|122.95|124.68|122.68|0
1654506220000|2022-06-06 09:03:40|124.68|122.68|124.68|122.68|124.68|122.68|124.68|122.68|0
1654506240000|2022-06-06 09:04:00|124.86|122.86|124.68|122.68|124.86|122.86|124.68|122.68|0
1654506250000|2022-06-06 09:04:10|124.5|122.5|124.5|122.5|124.5|122.5|124.5|122.5|0
1654506260000|2022-06-06 09:04:20|124.68|122.68|124.86|122.86|124.86|122.86|124.68|122.68|0
1654506270000|2022-06-06 09:04:30|124.68|122.68|124.68|122.68|124.86|122.86|124.59|122.59|0
1654506280000|2022-06-06 09:04:40|124.86|122.86|124.86|122.86|124.86|122.86|124.86|122.86|0
1654506290000|2022-06-06 09:04:50|124.68|122.68|124.86|122.86|124.86|122.86|124.68|122.68|0
1654506300000|2022-06-06 09:05:00|124.85|122.85|124.68|122.68|124.85|122.85|124.68|122.68|0
1654506310000|2022-06-06 09:05:10|124.85|122.85|124.85|122.85|124.85|122.85|124.77|122.77|0
1654506320000|2022-06-06 09:05:20|124.77|122.77|124.67|122.67|124.77|122.77|124.67|122.67|0
1654506330000|2022-06-06 09:05:30|125.03|123.03|125.39|123.39|125.39|123.39|125.03|123.03|0
1654506340000|2022-06-06 09:05:40|125.57|123.57|125.39|123.39|125.57|123.57|125.21|123.21|0
1654506350000|2022-06-06 09:05:50|125.21|123.21|125.31|123.31|125.31|123.31|125.21|123.21|0
1654506360000|2022-06-06 09:06:00|125.39|123.39|125.39|123.39|125.39|123.39|125.21|123.21|0
1654506370000|2022-06-06 09:06:10|125.31|123.31|125.57|123.57|125.57|123.57|125.31|123.31|0
1654506380000|2022-06-06 09:06:20|125.21|123.21|125.21|123.21|125.21|123.21|125.21|123.21|0
1654506390000|2022-06-06 09:06:30|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654506400000|2022-06-06 09:06:40|125.39|123.39|125.39|123.39|125.39|123.39|125.39|123.39|0
1654506410000|2022-06-06 09:06:50|125.57|123.57|125.75|123.75|125.75|123.75|125.48|123.48|0
1654506420000|2022-06-06 09:07:00|125.57|123.57|125.39|123.39|125.57|123.57|125.39|123.39|0
1654506430000|2022-06-06 09:07:10|125.21|123.21|125.39|123.39|125.39|123.39|125.21|123.21|0
1654506440000|2022-06-06 09:07:20|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654506460000|2022-06-06 09:07:40|125.39|123.39|125.57|123.57|125.57|123.57|125.39|123.39|0
1654506470000|2022-06-06 09:07:50|125.75|123.75|125.57|123.57|125.75|123.75|125.57|123.57|0
1654506480000|2022-06-06 09:08:00|125.39|123.39|125.57|123.57|125.57|123.57|125.39|123.39|0
1654506490000|2022-06-06 09:08:10|125.39|123.39|125.39|123.39|125.39|123.39|125.39|123.39|0
1654506500000|2022-06-06 09:08:20|125.57|123.57|125.57|123.57|125.75|123.75|125.57|123.57|0
1654506510000|2022-06-06 09:08:30|125.39|123.39|125.39|123.39|125.39|123.39|125.39|123.39|0
1654506520000|2022-06-06 09:08:40|125.48|123.48|125.57|123.57|125.57|123.57|125.48|123.48|0
1654506530000|2022-06-06 09:08:50|125.48|123.48|125.48|123.48|125.57|123.57|125.48|123.48|0
1654506540000|2022-06-06 09:09:00|125.39|123.39|125.57|123.57|125.57|123.57|125.39|123.39|0
1654506550000|2022-06-06 09:09:10|125.48|123.48|125.57|123.57|125.57|123.57|125.48|123.48|0
1654506570000|2022-06-06 09:09:30|125.75|123.75|125.75|123.75|125.75|123.75|125.75|123.75|0
1654506580000|2022-06-06 09:09:40|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654506590000|2022-06-06 09:09:50|125.75|123.75|125.66|123.66|125.75|123.75|125.66|123.66|0
1654506600000|2022-06-06 09:10:00|125.75|123.75|125.57|123.57|125.75|123.75|125.57|123.57|0
1654506610000|2022-06-06 09:10:10|125.75|123.75|125.93|123.93|125.93|123.93|125.75|123.75|0
1654506620000|2022-06-06 09:10:20|125.92|123.92|125.74|123.74|125.92|123.92|125.74|123.74|0
1654506640000|2022-06-06 09:10:40|125.56|123.56|125.56|123.56|125.56|123.56|125.56|123.56|0
1654506650000|2022-06-06 09:10:50|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654506660000|2022-06-06 09:11:00|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654506670000|2022-06-06 09:11:10|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654506680000|2022-06-06 09:11:20|125.56|123.56|125.74|123.74|125.74|123.74|125.56|123.56|0
1654506700000|2022-06-06 09:11:40|125.56|123.56|125.74|123.74|125.74|123.74|125.56|123.56|0
1654506730000|2022-06-06 09:12:10|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654506750000|2022-06-06 09:12:30|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654506760000|2022-06-06 09:12:40|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654506770000|2022-06-06 09:12:50|126.1|124.1|125.56|123.56|126.1|124.1|125.38|123.38|0
1654506780000|2022-06-06 09:13:00|125.38|123.38|125.38|123.38|125.38|123.38|125.38|123.38|0
1654506800000|2022-06-06 09:13:20|125.56|123.56|125.56|123.56|125.56|123.56|125.56|123.56|0
1654506810000|2022-06-06 09:13:30|125.38|123.38|125.38|123.38|125.38|123.38|125.38|123.38|0
1654506820000|2022-06-06 09:13:40|125.56|123.56|125.56|123.56|125.56|123.56|125.56|123.56|0
1654506830000|2022-06-06 09:13:50|125.47|123.47|125.56|123.56|125.56|123.56|125.47|123.47|0
1654506840000|2022-06-06 09:14:00|125.47|123.47|125.47|123.47|125.47|123.47|125.38|123.38|0
1654506850000|2022-06-06 09:14:10|125.38|123.38|125.56|123.56|125.56|123.56|125.38|123.38|0
1654506860000|2022-06-06 09:14:20|125.38|123.38|125.47|123.47|125.47|123.47|125.38|123.38|0
1654506870000|2022-06-06 09:14:30|125.38|123.38|125.47|123.47|125.47|123.47|125.38|123.38|0
1654506880000|2022-06-06 09:14:40|125.38|123.38|125.38|123.38|125.38|123.38|125.38|123.38|0
1654506910000|2022-06-06 09:15:10|125.74|123.74|125.56|123.56|125.74|123.74|125.56|123.56|0
1654506920000|2022-06-06 09:15:20|125.74|123.74|125.56|123.56|125.74|123.74|125.56|123.56|0
1654506930000|2022-06-06 09:15:30|125.74|123.74|126.1|124.1|126.1|124.1|125.74|123.74|0
1654506940000|2022-06-06 09:15:40|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654506950000|2022-06-06 09:15:50|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654506970000|2022-06-06 09:16:10|125.55|123.55|125.55|123.55|125.55|123.55|125.55|123.55|0
1654506980000|2022-06-06 09:16:20|125.73|123.73|126.1|124.1|126.1|124.1|125.65|123.65|0
1654506990000|2022-06-06 09:16:30|126.01|124.01|126.09|124.09|126.1|124.1|126.01|124.01|0
1654507000000|2022-06-06 09:16:40|126.19|124.19|126.28|124.28|126.28|124.28|126.19|124.19|0
1654507010000|2022-06-06 09:16:50|126.09|124.09|126.27|124.27|126.27|124.27|126.09|124.09|0
1654507020000|2022-06-06 09:17:00|126.09|124.09|125.91|123.91|126.46|124.46|125.91|123.91|0
1654507030000|2022-06-06 09:17:10|126.01|124.01|125.91|123.91|126.01|124.01|125.91|123.91|0
1654507040000|2022-06-06 09:17:20|126.09|124.09|127|125|127|125|126.09|124.09|0
1654507050000|2022-06-06 09:17:30|126.64|124.64|126.19|124.19|126.64|124.64|126.19|124.19|0
1654507060000|2022-06-06 09:17:40|126.09|124.09|126.09|124.09|126.27|124.27|126.09|124.09|0
1654507070000|2022-06-06 09:17:50|126.01|124.01|125.91|123.91|126.09|124.09|125.91|123.91|0
1654507080000|2022-06-06 09:18:00|126.09|124.09|126.01|124.01|126.09|124.09|126.01|124.01|0
1654507090000|2022-06-06 09:18:10|125.91|123.91|125.55|123.55|125.91|123.91|125.55|123.55|0
1654507100000|2022-06-06 09:18:20|125.91|123.91|125.91|123.91|125.91|123.91|125.91|123.91|0
1654507120000|2022-06-06 09:18:40|126.09|124.09|125.91|123.91|126.09|124.09|125.73|123.73|0
1654507130000|2022-06-06 09:18:50|125.73|123.73|125.82|123.82|125.91|123.91|125.73|123.73|0
1654507140000|2022-06-06 09:19:00|126.09|124.09|126.09|124.09|126.09|124.09|125.91|123.91|0
1654507150000|2022-06-06 09:19:10|126.27|124.27|126.27|124.27|126.27|124.27|126.27|124.27|0
1654507160000|2022-06-06 09:19:20|126.36|124.36|126.45|124.45|126.45|124.45|126.36|124.36|0
1654507170000|2022-06-06 09:19:30|126.36|124.36|126.45|124.45|126.45|124.45|126.36|124.36|0
1654507180000|2022-06-06 09:19:40|126.27|124.27|126.27|124.27|126.27|124.27|126.27|124.27|0
1654507190000|2022-06-06 09:19:50|126.36|124.36|126.45|124.45|126.45|124.45|126.36|124.36|0
1654507200000|2022-06-06 09:20:00|126.63|124.63|126.36|124.36|126.73|124.73|126.36|124.36|0
1654507210000|2022-06-06 09:20:10|126.45|124.45|126.63|124.63|126.63|124.63|126.45|124.45|0
1654507220000|2022-06-06 09:20:20|126.81|124.81|126.81|124.81|126.81|124.81|126.81|124.81|0
1654507230000|2022-06-06 09:20:30|126.91|124.91|126.81|124.81|126.91|124.91|126.81|124.81|0
1654507240000|2022-06-06 09:20:40|126.99|124.99|127.09|125.09|127.09|125.09|126.99|124.99|0
1654507250000|2022-06-06 09:20:50|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654507260000|2022-06-06 09:21:00|127.09|125.09|126.99|124.99|127.09|125.09|126.9|124.9|0
1654507270000|2022-06-06 09:21:10|127.09|125.09|127.17|125.17|127.17|125.17|127.09|125.09|0
1654507280000|2022-06-06 09:21:20|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1654507290000|2022-06-06 09:21:30|126.81|124.81|126.99|124.99|126.99|124.99|126.81|124.81|0
1654507300000|2022-06-06 09:21:40|126.81|124.81|126.63|124.63|126.9|124.9|126.63|124.63|0
1654507310000|2022-06-06 09:21:50|126.81|124.81|126.81|124.81|126.99|124.99|126.81|124.81|0
1654507320000|2022-06-06 09:22:00|126.99|124.99|126.99|124.99|126.99|124.99|126.81|124.81|0
1654507330000|2022-06-06 09:22:10|126.81|124.81|126.99|124.99|126.99|124.99|126.81|124.81|0
1654507340000|2022-06-06 09:22:20|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654507350000|2022-06-06 09:22:30|127.26|125.26|127.17|125.17|127.26|125.26|127.17|125.17|0
1654507360000|2022-06-06 09:22:40|127.35|125.35|127.35|125.35|127.35|125.35|127.35|125.35|0
1654507370000|2022-06-06 09:22:50|127.08|125.08|127.35|125.35|127.35|125.35|127.08|125.08|0
1654507380000|2022-06-06 09:23:00|127.26|125.26|127.17|125.17|127.35|125.35|127.17|125.17|0
1654507390000|2022-06-06 09:23:10|127.26|125.26|127.17|125.17|127.26|125.26|127.17|125.17|0
1654507400000|2022-06-06 09:23:20|127.26|125.26|127.08|125.08|127.26|125.26|127.08|125.08|0
1654507410000|2022-06-06 09:23:30|126.99|124.99|126.81|124.81|126.99|124.99|126.81|124.81|0
1654507420000|2022-06-06 09:23:40|126.62|124.62|126.81|124.81|126.81|124.81|126.62|124.62|0
1654507430000|2022-06-06 09:23:50|126.9|124.9|126.9|124.9|126.99|124.99|126.9|124.9|0
1654507440000|2022-06-06 09:24:00|126.81|124.81|126.62|124.62|126.81|124.81|126.62|124.62|0
1654507450000|2022-06-06 09:24:10|126.72|124.72|126.54|124.54|126.81|124.81|126.54|124.54|0
1654507460000|2022-06-06 09:24:20|126.62|124.62|126.62|124.62|126.62|124.62|126.54|124.54|0
1654507470000|2022-06-06 09:24:30|126.44|124.44|126.62|124.62|126.62|124.62|126.44|124.44|0
1654507480000|2022-06-06 09:24:40|126.72|124.72|126.8|124.8|126.8|124.8|126.72|124.72|0
1654507500000|2022-06-06 09:25:00|126.62|124.62|126.62|124.62|126.62|124.62|126.62|124.62|0
1654507530000|2022-06-06 09:25:30|126.72|124.72|126.62|124.62|126.72|124.72|126.62|124.62|0
1654507540000|2022-06-06 09:25:40|126.44|124.44|126.98|124.98|126.98|124.98|126.44|124.44|0
1654507550000|2022-06-06 09:25:50|127.71|125.71|127.53|125.53|127.71|125.71|127.53|125.53|0
1654507560000|2022-06-06 09:26:00|127.35|125.35|127.35|125.35|127.35|125.35|127.35|125.35|0
1654507570000|2022-06-06 09:26:10|127.16|125.16|127.53|125.53|127.53|125.53|126.98|124.98|0
1654507580000|2022-06-06 09:26:20|127.71|125.71|127.89|125.89|127.89|125.89|127.71|125.71|0
1654507590000|2022-06-06 09:26:30|128.25|126.25|128.25|126.25|128.25|126.25|128.25|126.25|0
1654507600000|2022-06-06 09:26:40|128.07|126.07|127.71|125.71|128.07|126.07|127.62|125.62|0
1654507610000|2022-06-06 09:26:50|127.62|125.62|127.34|125.34|127.62|125.62|127.34|125.34|0
1654507620000|2022-06-06 09:27:00|127.26|125.26|127.34|125.34|127.34|125.34|127.16|125.16|0
1654507640000|2022-06-06 09:27:20|127.16|125.16|127.16|125.16|127.26|125.26|127.16|125.16|0
1654507650000|2022-06-06 09:27:30|127.34|125.34|127.07|125.07|127.34|125.34|127.07|125.07|0
1654507660000|2022-06-06 09:27:40|127.16|125.16|127.16|125.16|127.16|125.16|127.16|125.16|0
1654507670000|2022-06-06 09:27:50|126.98|124.98|127.16|125.16|127.16|125.16|126.98|124.98|0
1654507680000|2022-06-06 09:28:00|127.07|125.07|126.98|124.98|127.07|125.07|126.98|124.98|0
1654507690000|2022-06-06 09:28:10|127.16|125.16|126.98|124.98|127.16|125.16|126.98|124.98|0
1654507700000|2022-06-06 09:28:20|127.16|125.16|127.16|125.16|127.16|125.16|127.16|125.16|0
1654507720000|2022-06-06 09:28:40|127.34|125.34|127.62|125.62|127.62|125.62|127.34|125.34|0
1654507730000|2022-06-06 09:28:50|127.7|125.7|127.34|125.34|127.7|125.7|127.34|125.34|0
1654507740000|2022-06-06 09:29:00|127.43|125.43|127.34|125.34|127.43|125.43|127.34|125.34|0
1654507750000|2022-06-06 09:29:10|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1654507760000|2022-06-06 09:29:20|127.34|125.34|127.34|125.34|127.43|125.43|127.34|125.34|0
1654507770000|2022-06-06 09:29:30|127.16|125.16|127.34|125.34|127.34|125.34|127.16|125.16|0
1654507780000|2022-06-06 09:29:40|127.16|125.16|127.52|125.52|127.52|125.52|127.16|125.16|0
1654507790000|2022-06-06 09:29:50|127.34|125.34|127.34|125.34|127.52|125.52|127.34|125.34|0
1654507800000|2022-06-06 09:30:00|127.52|125.52|127.52|125.52|127.52|125.52|127.43|125.43|0
1654507810000|2022-06-06 09:30:10|127.34|125.34|127.43|125.43|127.43|125.43|127.34|125.34|0
1654507820000|2022-06-06 09:30:20|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1654507830000|2022-06-06 09:30:30|127.61|125.61|127.88|125.88|127.88|125.88|127.61|125.61|0
1654507840000|2022-06-06 09:30:40|127.79|125.79|127.88|125.88|127.88|125.88|127.79|125.79|0
1654507850000|2022-06-06 09:30:50|127.79|125.79|127.7|125.7|127.79|125.79|127.7|125.7|0
1654507860000|2022-06-06 09:31:00|127.52|125.52|127.7|125.7|127.7|125.7|127.52|125.52|0
1654507880000|2022-06-06 09:31:20|127.79|125.79|127.7|125.7|127.79|125.79|127.7|125.7|0
1654507890000|2022-06-06 09:31:30|127.79|125.79|127.7|125.7|127.79|125.79|127.7|125.7|0
1654507900000|2022-06-06 09:31:40|127.88|125.88|127.88|125.88|127.88|125.88|127.88|125.88|0
1654507910000|2022-06-06 09:31:50|127.7|125.7|127.7|125.7|127.7|125.7|127.7|125.7|0
1654507920000|2022-06-06 09:32:00|127.61|125.61|127.88|125.88|127.88|125.88|127.61|125.61|0
1654507930000|2022-06-06 09:32:10|127.97|125.97|127.97|125.97|127.97|125.97|127.97|125.97|0
1654507940000|2022-06-06 09:32:20|127.88|125.88|127.88|125.88|127.88|125.88|127.88|125.88|0
1654507950000|2022-06-06 09:32:30|127.7|125.7|127.7|125.7|127.88|125.88|127.7|125.7|0
1654507960000|2022-06-06 09:32:40|127.88|125.88|128.06|126.06|128.06|126.06|127.88|125.88|0
1654507970000|2022-06-06 09:32:50|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1654507980000|2022-06-06 09:33:00|128.06|126.06|128.06|126.06|128.06|126.06|128.06|126.06|0
1654507990000|2022-06-06 09:33:10|128.24|126.24|128.24|126.24|128.24|126.24|128.06|126.06|0
1654508000000|2022-06-06 09:33:20|128.42|126.42|128.42|126.42|128.42|126.42|128.42|126.42|0
1654508010000|2022-06-06 09:33:30|128.34|126.34|128.42|126.42|128.42|126.42|128.34|126.34|0
1654508020000|2022-06-06 09:33:40|128.34|126.34|128.61|126.61|128.61|126.61|128.34|126.34|0
1654508030000|2022-06-06 09:33:50|128.52|126.52|128.42|126.42|128.52|126.52|128.42|126.42|0
1654508040000|2022-06-06 09:34:00|128.24|126.24|128.06|126.06|128.24|126.24|128.06|126.06|0
1654508050000|2022-06-06 09:34:10|128.24|126.24|128.06|126.06|128.24|126.24|128.06|126.06|0
1654508060000|2022-06-06 09:34:20|128.15|126.15|128.15|126.15|128.15|126.15|128.15|126.15|0
1654508070000|2022-06-06 09:34:30|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1654508080000|2022-06-06 09:34:40|128.06|126.06|127.88|125.88|128.06|126.06|127.88|125.88|0
1654508090000|2022-06-06 09:34:50|128.06|126.06|127.88|125.88|128.06|126.06|127.88|125.88|0
1654508100000|2022-06-06 09:35:00|127.97|125.97|128.06|126.06|128.06|126.06|127.97|125.97|0
1654508110000|2022-06-06 09:35:10|128.24|126.24|128.24|126.24|128.24|126.24|128.24|126.24|0
1654508120000|2022-06-06 09:35:20|128.42|126.42|128.42|126.42|128.6|126.6|128.42|126.42|0
1654508140000|2022-06-06 09:35:40|128.6|126.6|128.6|126.6|128.6|126.6|128.6|126.6|0
1654508150000|2022-06-06 09:35:50|128.78|126.78|128.97|126.97|128.97|126.97|128.78|126.78|0
1654508160000|2022-06-06 09:36:00|128.78|126.78|128.97|126.97|128.97|126.97|128.78|126.78|0
1654508170000|2022-06-06 09:36:10|129.06|127.06|129.15|127.15|129.15|127.15|129.06|127.06|0
1654508180000|2022-06-06 09:36:20|128.97|126.97|128.78|126.78|128.97|126.97|128.78|126.78|0
1654508190000|2022-06-06 09:36:30|128.6|126.6|128.6|126.6|128.6|126.6|128.6|126.6|0
1654508200000|2022-06-06 09:36:40|128.78|126.78|128.6|126.6|128.78|126.78|128.6|126.6|0
1654508210000|2022-06-06 09:36:50|128.51|126.51|128.6|126.6|128.6|126.6|128.51|126.51|0
1654508230000|2022-06-06 09:37:10|128.42|126.42|128.6|126.6|128.6|126.6|128.42|126.42|0
1654508240000|2022-06-06 09:37:20|128.42|126.42|128.6|126.6|128.6|126.6|128.42|126.42|0
1654508250000|2022-06-06 09:37:30|128.78|126.78|128.96|126.96|128.96|126.96|128.78|126.78|0
1654508260000|2022-06-06 09:37:40|128.6|126.6|128.6|126.6|128.6|126.6|128.6|126.6|0
1654508280000|2022-06-06 09:38:00|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1654508290000|2022-06-06 09:38:10|128.6|126.6|128.42|126.42|128.6|126.6|128.42|126.42|0
1654508300000|2022-06-06 09:38:20|128.6|126.6|128.78|126.78|128.78|126.78|128.6|126.6|0
1654508310000|2022-06-06 09:38:30|128.69|126.69|128.78|126.78|128.78|126.78|128.69|126.69|0
1654508320000|2022-06-06 09:38:40|129.14|127.14|129.14|127.14|129.14|127.14|129.14|127.14|0
1654508330000|2022-06-06 09:38:50|129.33|127.33|129.33|127.33|129.33|127.33|129.33|127.33|0
1654508340000|2022-06-06 09:39:00|129.42|127.42|129.51|127.51|129.51|127.51|129.42|127.42|0
1654508350000|2022-06-06 09:39:10|129.33|127.33|129.33|127.33|129.33|127.33|129.33|127.33|0
1654508360000|2022-06-06 09:39:20|129.51|127.51|129.79|127.79|129.87|127.87|129.51|127.51|0
1654508370000|2022-06-06 09:39:30|129.87|127.87|130.24|128.24|130.24|128.24|129.79|127.79|0
1654508380000|2022-06-06 09:39:40|130.61|128.61|130.42|128.42|130.61|128.61|130.42|128.42|0
1654508390000|2022-06-06 09:39:50|130.61|128.61|130.61|128.61|130.61|128.61|130.42|128.42|0
1654508410000|2022-06-06 09:40:10|130.7|128.7|130.97|128.97|130.97|128.97|130.7|128.7|0
1654508420000|2022-06-06 09:40:20|130.79|128.79|130.79|128.79|130.79|128.79|130.79|128.79|0
1654508430000|2022-06-06 09:40:30|130.89|128.89|131.07|129.07|131.16|129.16|130.89|128.89|0
1654508440000|2022-06-06 09:40:40|131.16|129.16|131.34|129.34|131.34|129.34|131.16|129.16|0
1654508450000|2022-06-06 09:40:50|131.53|129.53|131.53|129.53|131.53|129.53|131.53|129.53|0
1654508460000|2022-06-06 09:41:00|131.34|129.34|131.16|129.16|131.34|129.34|131.16|129.16|0
1654508470000|2022-06-06 09:41:10|130.97|128.97|131.16|129.16|131.16|129.16|130.97|128.97|0
1654508480000|2022-06-06 09:41:20|130.97|128.97|130.24|128.24|130.97|128.97|130.24|128.24|0
1654508490000|2022-06-06 09:41:30|130.15|128.15|130.05|128.05|130.15|128.15|130.05|128.05|0
1654508500000|2022-06-06 09:41:40|130.24|128.24|130.05|128.05|130.24|128.24|130.05|128.05|0
1654508510000|2022-06-06 09:41:50|129.87|127.87|130.05|128.05|130.05|128.05|129.87|127.87|0
1654508520000|2022-06-06 09:42:00|129.69|127.69|129.5|127.5|129.69|127.69|129.5|127.5|0
1654508530000|2022-06-06 09:42:10|129.32|127.32|129.32|127.32|129.32|127.32|129.32|127.32|0
1654508540000|2022-06-06 09:42:20|129.6|127.6|129.5|127.5|129.69|127.69|129.5|127.5|0
1654508560000|2022-06-06 09:42:40|129.87|127.87|129.69|127.69|129.87|127.87|129.69|127.69|0
1654508570000|2022-06-06 09:42:50|129.78|127.78|130.05|128.05|130.05|128.05|129.69|127.69|0
1654508580000|2022-06-06 09:43:00|130.33|128.33|130.24|128.24|130.33|128.33|130.24|128.24|0
1654508590000|2022-06-06 09:43:10|130.05|128.05|130.05|128.05|130.05|128.05|130.05|128.05|0
1654508610000|2022-06-06 09:43:30|129.87|127.87|129.68|127.68|129.87|127.87|129.68|127.68|0
1654508620000|2022-06-06 09:43:40|129.87|127.87|129.87|127.87|129.87|127.87|129.87|127.87|0
1654508630000|2022-06-06 09:43:50|130.05|128.05|130.42|128.42|130.42|128.42|130.05|128.05|0
1654508640000|2022-06-06 09:44:00|130.23|128.23|129.87|127.87|130.23|128.23|129.87|127.87|0
1654508650000|2022-06-06 09:44:10|130.05|128.05|130.78|128.78|130.78|128.78|130.05|128.05|0
1654508660000|2022-06-06 09:44:20|130.6|128.6|130.97|128.97|130.97|128.97|130.6|128.6|0
1654508670000|2022-06-06 09:44:30|131.34|129.34|131.15|129.15|131.34|129.34|131.15|129.15|0
1654508680000|2022-06-06 09:44:40|130.88|128.88|130.97|128.97|130.97|128.97|130.88|128.88|0
1654508690000|2022-06-06 09:44:50|131.06|129.06|130.97|128.97|131.06|129.06|130.97|128.97|0
1654508700000|2022-06-06 09:45:00|130.88|128.88|130.97|128.97|130.97|128.97|130.88|128.88|0
1654508710000|2022-06-06 09:45:10|130.78|128.78|130.78|128.78|130.78|128.78|130.78|128.78|0
1654508720000|2022-06-06 09:45:20|130.42|128.42|130.05|128.05|130.42|128.42|130.05|128.05|0
1654508730000|2022-06-06 09:45:30|129.86|127.86|129.86|127.86|129.96|127.96|129.86|127.86|0
1654508740000|2022-06-06 09:45:40|129.78|127.78|130.23|128.23|130.23|128.23|129.78|127.78|0
1654508750000|2022-06-06 09:45:50|130.05|128.05|130.05|128.05|130.23|128.23|130.05|128.05|0
1654508760000|2022-06-06 09:46:00|130.23|128.23|130.41|128.41|130.41|128.41|130.23|128.23|0
1654508770000|2022-06-06 09:46:10|130.23|128.23|130.23|128.23|130.23|128.23|130.23|128.23|0
1654508780000|2022-06-06 09:46:20|130.05|128.05|130.23|128.23|130.23|128.23|130.05|128.05|0
1654508790000|2022-06-06 09:46:30|130.33|128.33|130.23|128.23|130.41|128.41|130.23|128.23|0
1654508800000|2022-06-06 09:46:40|130.05|128.05|129.86|127.86|130.05|128.05|129.86|127.86|0
1654508810000|2022-06-06 09:46:50|130.23|128.23|130.6|128.6|130.6|128.6|130.23|128.23|0
1654508820000|2022-06-06 09:47:00|130.41|128.41|130.41|128.41|130.41|128.41|130.41|128.41|0
1654508840000|2022-06-06 09:47:20|130.51|128.51|130.23|128.23|130.51|128.51|130.23|128.23|0
1654508850000|2022-06-06 09:47:30|130.14|128.14|129.68|127.68|130.14|128.14|129.68|127.68|0
1654508860000|2022-06-06 09:47:40|129.86|127.86|129.86|127.86|129.86|127.86|129.68|127.68|0
1654508870000|2022-06-06 09:47:50|129.68|127.68|129.68|127.68|129.77|127.77|129.68|127.68|0
1654508880000|2022-06-06 09:48:00|129.59|127.59|129.49|127.49|129.59|127.59|129.49|127.49|0
1654508890000|2022-06-06 09:48:10|129.31|127.31|129.49|127.49|129.49|127.49|129.31|127.31|0
1654508900000|2022-06-06 09:48:20|129.31|127.31|129.31|127.31|129.41|127.41|129.31|127.31|0
1654508910000|2022-06-06 09:48:30|129.49|127.49|129.31|127.31|129.49|127.49|129.31|127.31|0
1654508920000|2022-06-06 09:48:40|129.49|127.49|129.68|127.68|129.68|127.68|129.49|127.49|0
1654508930000|2022-06-06 09:48:50|129.49|127.49|129.49|127.49|129.49|127.49|129.31|127.31|0
1654508940000|2022-06-06 09:49:00|129.31|127.31|129.49|127.49|129.49|127.49|129.31|127.31|0
1654508950000|2022-06-06 09:49:10|129.68|127.68|129.4|127.4|129.68|127.68|129.4|127.4|0
1654508960000|2022-06-06 09:49:20|129.31|127.31|129.31|127.31|129.31|127.31|129.31|127.31|0
1654508970000|2022-06-06 09:49:30|129.13|127.13|129.13|127.13|129.13|127.13|129.13|127.13|0
1654508980000|2022-06-06 09:49:40|129.31|127.31|129.31|127.31|129.31|127.31|129.31|127.31|0
1654508990000|2022-06-06 09:49:50|129.22|127.22|129.13|127.13|129.22|127.22|129.13|127.13|0
1654509000000|2022-06-06 09:50:00|129.22|127.22|129.13|127.13|129.4|127.4|129.13|127.13|0
1654509010000|2022-06-06 09:50:10|128.94|126.94|129.04|127.04|129.04|127.04|128.94|126.94|0
1654509020000|2022-06-06 09:50:20|129.13|127.13|129.13|127.13|129.13|127.13|128.94|126.94|0
1654509030000|2022-06-06 09:50:30|129.12|127.12|128.94|126.94|129.12|127.12|128.94|126.94|0
1654509040000|2022-06-06 09:50:40|129.12|127.12|129.12|127.12|129.12|127.12|129.12|127.12|0
1654509050000|2022-06-06 09:50:50|128.94|126.94|129.12|127.12|129.12|127.12|128.94|126.94|0
1654509060000|2022-06-06 09:51:00|129.31|127.31|129.67|127.67|129.67|127.67|129.31|127.31|0
1654509070000|2022-06-06 09:51:10|129.49|127.49|129.49|127.49|130.04|128.04|129.49|127.49|0
1654509080000|2022-06-06 09:51:20|129.77|127.77|130.04|128.04|130.04|128.04|129.77|127.77|0
1654509090000|2022-06-06 09:51:30|129.86|127.86|130.04|128.04|130.04|128.04|129.85|127.85|0
1654509100000|2022-06-06 09:51:40|130.22|128.22|130.04|128.04|130.22|128.22|130.04|128.04|0
1654509110000|2022-06-06 09:51:50|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1654509130000|2022-06-06 09:52:10|130.32|128.32|130.22|128.22|130.5|128.5|130.22|128.22|0
1654509140000|2022-06-06 09:52:20|130.4|128.4|130.22|128.22|130.4|128.4|130.22|128.22|0
1654509150000|2022-06-06 09:52:30|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1654509170000|2022-06-06 09:52:50|130.59|128.59|130.77|128.77|130.77|128.77|130.59|128.59|0
1654509190000|2022-06-06 09:53:10|130.59|128.59|130.4|128.4|130.59|128.59|130.4|128.4|0
1654509200000|2022-06-06 09:53:20|130.59|128.59|130.22|128.22|130.59|128.59|130.22|128.22|0
1654509210000|2022-06-06 09:53:30|130.31|128.31|130.4|128.4|130.4|128.4|130.31|128.31|0
1654509220000|2022-06-06 09:53:40|130.59|128.59|130.4|128.4|130.59|128.59|130.4|128.4|0
1654509230000|2022-06-06 09:53:50|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1654509240000|2022-06-06 09:54:00|130.4|128.4|130.22|128.22|130.4|128.4|130.22|128.22|0
1654509250000|2022-06-06 09:54:10|130.31|128.31|130.31|128.31|130.31|128.31|130.31|128.31|0
1654509260000|2022-06-06 09:54:20|130.22|128.22|130.22|128.22|130.4|128.4|130.22|128.22|0
1654509270000|2022-06-06 09:54:30|130.4|128.4|130.4|128.4|130.4|128.4|130.22|128.22|0
1654509280000|2022-06-06 09:54:40|130.58|128.58|130.58|128.58|130.58|128.58|130.58|128.58|0
1654509290000|2022-06-06 09:54:50|130.4|128.4|130.58|128.58|130.58|128.58|130.4|128.4|0
1654509300000|2022-06-06 09:55:00|130.4|128.4|130.13|128.13|130.4|128.4|130.13|128.13|0
1654509310000|2022-06-06 09:55:10|130.22|128.22|130.03|128.03|130.22|128.22|130.03|128.03|0
1654509320000|2022-06-06 09:55:20|130.22|128.22|130.22|128.22|130.22|128.22|130.22|128.22|0
1654509330000|2022-06-06 09:55:30|130.03|128.03|130.21|128.21|130.22|128.22|130.03|128.03|0
1654509340000|2022-06-06 09:55:40|130.4|128.4|130.58|128.58|130.58|128.58|130.4|128.4|0
1654509350000|2022-06-06 09:55:50|130.77|128.77|130.4|128.4|130.77|128.77|130.4|128.4|0
1654509370000|2022-06-06 09:56:10|130.21|128.21|130.03|128.03|130.21|128.21|130.03|128.03|0
1654509380000|2022-06-06 09:56:20|130.21|128.21|130.31|128.31|130.31|128.31|130.21|128.21|0
1654509390000|2022-06-06 09:56:30|130.21|128.21|130.03|128.03|130.21|128.21|130.03|128.03|0
1654509400000|2022-06-06 09:56:40|130.21|128.21|130.13|128.13|130.21|128.21|130.03|128.03|0
1654509410000|2022-06-06 09:56:50|130.12|128.12|130.21|128.21|130.21|128.21|130.12|128.12|0
1654509420000|2022-06-06 09:57:00|130.03|128.03|130.03|128.03|130.03|128.03|130.03|128.03|0
1654509430000|2022-06-06 09:57:10|129.85|127.85|130.03|128.03|130.03|128.03|129.85|127.85|0
1654509440000|2022-06-06 09:57:20|129.94|127.94|129.85|127.85|129.94|127.94|129.85|127.85|0
1654509460000|2022-06-06 09:57:40|129.84|127.84|129.76|127.76|129.84|127.84|129.76|127.76|0
1654509470000|2022-06-06 09:57:50|129.84|127.84|129.84|127.84|129.84|127.84|129.84|127.84|0
1654509480000|2022-06-06 09:58:00|130.03|128.03|129.84|127.84|130.03|128.03|129.84|127.84|0
1654509490000|2022-06-06 09:58:10|130.03|128.03|129.84|127.84|130.03|128.03|129.84|127.84|0
1654509500000|2022-06-06 09:58:20|129.66|127.66|129.48|127.48|129.66|127.66|129.48|127.48|0
1654509510000|2022-06-06 09:58:30|129.66|127.66|129.66|127.66|129.66|127.66|129.66|127.66|0
1654509520000|2022-06-06 09:58:40|129.84|127.84|129.66|127.66|129.84|127.84|129.66|127.66|0
1654509530000|2022-06-06 09:58:50|129.84|127.84|129.84|127.84|129.84|127.84|129.66|127.66|0
1654509540000|2022-06-06 09:59:00|129.66|127.66|129.66|127.66|129.66|127.66|129.57|127.57|0
1654509550000|2022-06-06 09:59:10|129.39|127.39|129.39|127.39|129.39|127.39|129.39|127.39|0
1654509560000|2022-06-06 09:59:20|129.29|127.29|129.11|127.11|129.29|127.29|129.11|127.11|0
1654509570000|2022-06-06 09:59:30|129.29|127.29|129.29|127.29|129.29|127.29|129.29|127.29|0
1654509580000|2022-06-06 09:59:40|129.11|127.11|129.29|127.29|129.29|127.29|129.11|127.11|0
1654509590000|2022-06-06 09:59:50|129.11|127.11|129.11|127.11|129.2|127.2|129.11|127.11|0
1654509600000|2022-06-06 10:00:00|129.29|127.29|129.29|127.29|129.29|127.29|129.29|127.29|0
1654509610000|2022-06-06 10:00:10|129.39|127.39|129.29|127.29|129.39|127.39|129.29|127.29|0
1654509620000|2022-06-06 10:00:20|129.47|127.47|129.2|127.2|129.47|127.47|129.2|127.2|0
1654509630000|2022-06-06 10:00:30|129.29|127.29|129.29|127.29|129.29|127.29|129.11|127.11|0
1654509640000|2022-06-06 10:00:40|129.47|127.47|129.47|127.47|129.47|127.47|129.47|127.47|0
1654509660000|2022-06-06 10:01:00|129.66|127.66|129.66|127.66|129.66|127.66|129.47|127.47|0
1654509670000|2022-06-06 10:01:10|129.39|127.39|129.29|127.29|129.39|127.39|129.29|127.29|0
1654509680000|2022-06-06 10:01:20|129.47|127.47|129.66|127.66|129.66|127.66|129.29|127.29|0
1654509690000|2022-06-06 10:01:30|129.47|127.47|129.38|127.38|129.47|127.47|129.38|127.38|0
1654509700000|2022-06-06 10:01:40|129.29|127.29|129.38|127.38|129.47|127.47|129.29|127.29|0
1654509710000|2022-06-06 10:01:50|129.47|127.47|129.29|127.29|129.47|127.47|129.11|127.11|0
1654509720000|2022-06-06 10:02:00|129.2|127.2|129.11|127.11|129.2|127.2|128.92|126.92|0
1654509730000|2022-06-06 10:02:10|128.92|126.92|128.74|126.74|129.02|127.02|128.74|126.74|0
1654509740000|2022-06-06 10:02:20|128.56|126.56|128.47|126.47|128.56|126.56|128.47|126.47|0
1654509750000|2022-06-06 10:02:30|128.56|126.56|128.38|126.38|128.56|126.56|128.38|126.38|0
1654509760000|2022-06-06 10:02:40|128.56|126.56|128.56|126.56|128.56|126.56|128.38|126.38|0
1654509790000|2022-06-06 10:03:10|128.19|126.19|127.65|125.65|128.19|126.19|127.65|125.65|0
1654509800000|2022-06-06 10:03:20|127.47|125.47|127.28|125.28|127.47|125.47|127.28|125.28|0
1654509810000|2022-06-06 10:03:30|127.38|125.38|127.28|125.28|127.38|125.38|127.28|125.28|0
1654509820000|2022-06-06 10:03:40|127.2|125.2|127.46|125.46|127.46|125.46|127.2|125.2|0
1654509830000|2022-06-06 10:03:50|127.38|125.38|127.1|125.1|127.38|125.38|127.1|125.1|0
1654509840000|2022-06-06 10:04:00|127.2|125.2|127.28|125.28|127.28|125.28|127.2|125.2|0
1654509850000|2022-06-06 10:04:10|127.46|125.46|127.46|125.46|127.46|125.46|127.28|125.28|0
1654509860000|2022-06-06 10:04:20|127.28|125.28|127.46|125.46|127.46|125.46|127.28|125.28|0
1654509880000|2022-06-06 10:04:40|127.64|125.64|127.64|125.64|127.64|125.64|127.64|125.64|0
1654509890000|2022-06-06 10:04:50|127.83|125.83|127.83|125.83|127.83|125.83|127.74|125.74|0
1654509900000|2022-06-06 10:05:00|127.64|125.64|127.64|125.64|127.64|125.64|127.64|125.64|0
1654509910000|2022-06-06 10:05:10|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1654509930000|2022-06-06 10:05:30|127.64|125.64|127.64|125.64|127.64|125.64|127.64|125.64|0
1654509940000|2022-06-06 10:05:40|127.46|125.46|127.64|125.64|127.64|125.64|127.46|125.46|0
1654509950000|2022-06-06 10:05:50|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1654509960000|2022-06-06 10:06:00|127.64|125.64|127.82|125.82|127.82|125.82|127.64|125.64|0
1654509970000|2022-06-06 10:06:10|128.01|126.01|127.92|125.92|128.01|126.01|127.82|125.82|0
1654509980000|2022-06-06 10:06:20|127.82|125.82|127.82|125.82|127.92|125.92|127.82|125.82|0
1654509990000|2022-06-06 10:06:30|128|126|128|126|128|126|128|126|0
1654510000000|2022-06-06 10:06:40|127.92|125.92|128.28|126.28|128.28|126.28|127.92|125.92|0
1654510010000|2022-06-06 10:06:50|128.46|126.46|128.37|126.37|128.46|126.46|128.19|126.19|0
1654510030000|2022-06-06 10:07:10|128.19|126.19|128.28|126.28|128.37|126.37|128.19|126.19|0
1654510040000|2022-06-06 10:07:20|128.19|126.19|128|126|128.19|126.19|128|126|0
1654510070000|2022-06-06 10:07:50|128.18|126.18|128.18|126.18|128.18|126.18|128.18|126.18|0
1654510090000|2022-06-06 10:08:10|128|126|127.64|125.64|128|126|127.64|125.64|0
1654510100000|2022-06-06 10:08:20|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1654510120000|2022-06-06 10:08:40|127.37|125.37|127.27|125.27|127.37|125.37|127.27|125.27|0
1654510130000|2022-06-06 10:08:50|127.37|125.37|127.27|125.27|127.46|125.46|127.27|125.27|0
1654510140000|2022-06-06 10:09:00|127.46|125.46|127.64|125.64|127.64|125.64|127.46|125.46|0
1654510150000|2022-06-06 10:09:10|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1654510160000|2022-06-06 10:09:20|127.45|125.45|127.45|125.45|127.45|125.45|127.45|125.45|0
1654510170000|2022-06-06 10:09:30|127.64|125.64|127.55|125.55|127.64|125.64|127.55|125.55|0
1654510180000|2022-06-06 10:09:40|127.73|125.73|127.27|125.27|127.73|125.73|127.27|125.27|0
1654510190000|2022-06-06 10:09:50|127.45|125.45|127.55|125.55|127.55|125.55|127.45|125.45|0
1654510200000|2022-06-06 10:10:00|127.45|125.45|127.55|125.55|127.55|125.55|127.45|125.45|0
1654510210000|2022-06-06 10:10:10|127.45|125.45|127.09|125.09|127.45|125.45|127.09|125.09|0
1654510220000|2022-06-06 10:10:20|127.27|125.27|127.45|125.45|127.55|125.55|127.27|125.27|0
1654510230000|2022-06-06 10:10:30|127.37|125.37|127.45|125.45|127.45|125.45|127.37|125.37|0
1654510240000|2022-06-06 10:10:40|127.55|125.55|127.45|125.45|127.55|125.55|127.45|125.45|0
1654510250000|2022-06-06 10:10:50|127.55|125.55|127.45|125.45|127.55|125.55|127.45|125.45|0
1654510260000|2022-06-06 10:11:00|127.27|125.27|127.27|125.27|127.27|125.27|127.18|125.18|0
1654510270000|2022-06-06 10:11:10|127.45|125.45|127.36|125.36|127.55|125.55|127.36|125.36|0
1654510280000|2022-06-06 10:11:20|127.45|125.45|127.45|125.45|127.45|125.45|127.45|125.45|0
1654510290000|2022-06-06 10:11:30|127.63|125.63|127.27|125.27|127.63|125.63|127.27|125.27|0
1654510300000|2022-06-06 10:11:40|127.45|125.45|127.45|125.45|127.45|125.45|127.45|125.45|0
1654510310000|2022-06-06 10:11:50|127.63|125.63|127.63|125.63|127.63|125.63|127.63|125.63|0
1654510320000|2022-06-06 10:12:00|127.54|125.54|127.27|125.27|127.54|125.54|127.27|125.27|0
1654510330000|2022-06-06 10:12:10|127.45|125.45|127.45|125.45|127.45|125.45|127.36|125.36|0
1654510340000|2022-06-06 10:12:20|127.27|125.27|127.45|125.45|127.45|125.45|127.27|125.27|0
1654510350000|2022-06-06 10:12:30|127.27|125.27|127.63|125.63|127.63|125.63|127.27|125.27|0
1654510380000|2022-06-06 10:13:00|127.45|125.45|127.81|125.81|127.81|125.81|127.45|125.45|0
1654510390000|2022-06-06 10:13:10|127.99|125.99|128.09|126.09|128.18|126.18|127.99|125.99|0
1654510400000|2022-06-06 10:13:20|128.18|126.18|127.81|125.81|128.18|126.18|127.81|125.81|0
1654510410000|2022-06-06 10:13:30|127.63|125.63|127.72|125.72|127.72|125.72|127.63|125.63|0
1654510420000|2022-06-06 10:13:40|127.81|125.81|127.45|125.45|127.81|125.81|127.45|125.45|0
1654510430000|2022-06-06 10:13:50|127.63|125.63|127.45|125.45|127.63|125.63|127.45|125.45|0
1654510440000|2022-06-06 10:14:00|127.63|125.63|127.63|125.63|127.63|125.63|127.63|125.63|0
1654510450000|2022-06-06 10:14:10|127.81|125.81|127.81|125.81|127.81|125.81|127.63|125.63|0
1654510460000|2022-06-06 10:14:20|127.63|125.63|127.63|125.63|127.63|125.63|127.63|125.63|0
1654510490000|2022-06-06 10:14:50|127.72|125.72|127.63|125.63|127.72|125.72|127.63|125.63|0
1654510500000|2022-06-06 10:15:00|127.72|125.72|127.99|125.99|127.99|125.99|127.63|125.63|0
1654510510000|2022-06-06 10:15:10|127.81|125.81|127.99|125.99|127.99|125.99|127.81|125.81|0
1654510520000|2022-06-06 10:15:20|128.08|126.08|128.17|126.17|128.17|126.17|128.08|126.08|0
1654510530000|2022-06-06 10:15:30|128.35|126.35|128.27|126.27|128.35|126.35|128.27|126.27|0
1654510540000|2022-06-06 10:15:40|128.17|126.17|128.17|126.17|128.17|126.17|127.99|125.99|0
1654510550000|2022-06-06 10:15:50|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1654510560000|2022-06-06 10:16:00|128.17|126.17|128.17|126.17|128.17|126.17|128.17|126.17|0
1654510570000|2022-06-06 10:16:10|127.99|125.99|127.99|125.99|127.99|125.99|127.99|125.99|0
1654510580000|2022-06-06 10:16:20|128.17|126.17|128.08|126.08|128.17|126.17|128.08|126.08|0
1654510590000|2022-06-06 10:16:30|127.99|125.99|127.9|125.9|127.99|125.99|127.9|125.9|0
1654510600000|2022-06-06 10:16:40|127.81|125.81|127.81|125.81|127.81|125.81|127.81|125.81|0
1654510610000|2022-06-06 10:16:50|127.62|125.62|127.62|125.62|127.62|125.62|127.62|125.62|0
1654510620000|2022-06-06 10:17:00|127.81|125.81|127.62|125.62|127.81|125.81|127.62|125.62|0
1654510630000|2022-06-06 10:17:10|127.81|125.81|127.62|125.62|127.81|125.81|127.62|125.62|0
1654510650000|2022-06-06 10:17:30|127.8|125.8|127.62|125.62|127.8|125.8|127.62|125.62|0
1654510660000|2022-06-06 10:17:40|127.72|125.72|127.8|125.8|127.8|125.8|127.72|125.72|0
1654510720000|2022-06-06 10:18:40|127.72|125.72|127.72|125.72|127.72|125.72|127.62|125.62|0
1654510730000|2022-06-06 10:18:50|127.62|125.62|127.62|125.62|127.62|125.62|127.62|125.62|0
1654510750000|2022-06-06 10:19:10|127.8|125.8|127.8|125.8|127.8|125.8|127.8|125.8|0
1654510760000|2022-06-06 10:19:20|127.71|125.71|127.8|125.8|127.9|125.9|127.71|125.71|0
1654510770000|2022-06-06 10:19:30|127.9|125.9|127.9|125.9|127.98|125.98|127.9|125.9|0
1654510780000|2022-06-06 10:19:40|127.98|125.98|128.17|126.17|128.17|126.17|127.98|125.98|0
1654510790000|2022-06-06 10:19:50|128.16|126.16|127.98|125.98|128.16|126.16|127.98|125.98|0
1654510830000|2022-06-06 10:20:30|127.8|125.8|127.8|125.8|127.8|125.8|127.8|125.8|0
1654510840000|2022-06-06 10:20:40|127.98|125.98|127.98|125.98|127.98|125.98|127.98|125.98|0
1654510850000|2022-06-06 10:20:50|128.16|126.16|128.16|126.16|128.16|126.16|128.16|126.16|0
1654510860000|2022-06-06 10:21:00|127.8|125.8|127.8|125.8|127.8|125.8|127.8|125.8|0
1654510880000|2022-06-06 10:21:20|127.89|125.89|127.98|125.98|127.98|125.98|127.8|125.8|0
1654510890000|2022-06-06 10:21:30|128.07|126.07|127.98|125.98|128.07|126.07|127.98|125.98|0
1654510900000|2022-06-06 10:21:40|127.8|125.8|127.89|125.89|127.89|125.89|127.8|125.8|0
1654510910000|2022-06-06 10:21:50|127.8|125.8|127.71|125.71|127.8|125.8|127.62|125.62|0
1654510920000|2022-06-06 10:22:00|127.62|125.62|127.62|125.62|127.62|125.62|127.62|125.62|0
1654510930000|2022-06-06 10:22:10|127.43|125.43|127.25|125.25|127.43|125.43|127.07|125.07|0
1654510940000|2022-06-06 10:22:20|127.16|125.16|127.16|125.16|127.16|125.16|127.16|125.16|0
1654510950000|2022-06-06 10:22:30|127.07|125.07|127.25|125.25|127.25|125.25|127.07|125.07|0
1654510960000|2022-06-06 10:22:40|127.35|125.35|127.61|125.61|127.61|125.61|127.35|125.35|0
1654510970000|2022-06-06 10:22:50|127.8|125.8|128.16|126.16|128.16|126.16|127.8|125.8|0
1654510980000|2022-06-06 10:23:00|128.07|126.07|127.8|125.8|128.07|126.07|127.8|125.8|0
1654510990000|2022-06-06 10:23:10|127.61|125.61|127.34|125.34|127.61|125.61|127.34|125.34|0
1654511000000|2022-06-06 10:23:20|127.43|125.43|127.34|125.34|127.43|125.43|127.25|125.25|0
1654511010000|2022-06-06 10:23:30|127.25|125.25|126.89|124.89|127.25|125.25|126.89|124.89|0
1654511020000|2022-06-06 10:23:40|127.07|125.07|127.07|125.07|127.07|125.07|127.07|125.07|0
1654511030000|2022-06-06 10:23:50|126.98|124.98|126.89|124.89|126.98|124.98|126.89|124.89|0
1654511040000|2022-06-06 10:24:00|126.98|124.98|127.07|125.07|127.07|125.07|126.98|124.98|0
1654511050000|2022-06-06 10:24:10|127.25|125.25|127.43|125.43|127.43|125.43|127.25|125.25|0
1654511060000|2022-06-06 10:24:20|127.25|125.25|126.98|124.98|127.25|125.25|126.89|124.89|0
1654511070000|2022-06-06 10:24:30|126.89|124.89|126.7|124.7|126.89|124.89|126.7|124.7|0
1654511080000|2022-06-06 10:24:40|126.62|124.62|126.7|124.7|126.7|124.7|126.52|124.52|0
1654511090000|2022-06-06 10:24:50|126.89|124.89|126.89|124.89|126.89|124.89|126.89|124.89|0
1654511100000|2022-06-06 10:25:00|126.7|124.7|126.62|124.62|126.7|124.7|126.62|124.62|0
1654511110000|2022-06-06 10:25:10|126.8|124.8|126.44|124.44|126.8|124.8|126.44|124.44|0
1654511120000|2022-06-06 10:25:20|126.52|124.52|126.34|124.34|126.52|124.52|126.34|124.34|0
1654511130000|2022-06-06 10:25:30|126.52|124.52|126.7|124.7|126.7|124.7|126.52|124.52|0
1654511150000|2022-06-06 10:25:50|126.62|124.62|126.7|124.7|126.7|124.7|126.52|124.52|0
1654511160000|2022-06-06 10:26:00|126.62|124.62|126.52|124.52|126.62|124.62|126.52|124.52|0
1654511170000|2022-06-06 10:26:10|126.88|124.88|126.88|124.88|126.88|124.88|126.88|124.88|0
1654511180000|2022-06-06 10:26:20|126.7|124.7|126.88|124.88|126.88|124.88|126.7|124.7|0
1654511190000|2022-06-06 10:26:30|126.7|124.7|126.88|124.88|126.88|124.88|126.7|124.7|0
1654511200000|2022-06-06 10:26:40|126.98|124.98|126.88|124.88|126.98|124.98|126.88|124.88|0
1654511220000|2022-06-06 10:27:00|127.06|125.06|126.88|124.88|127.06|125.06|126.88|124.88|0
1654511230000|2022-06-06 10:27:10|126.79|124.79|126.79|124.79|126.88|124.88|126.79|124.79|0
1654511240000|2022-06-06 10:27:20|126.7|124.7|126.7|124.7|126.7|124.7|126.7|124.7|0
1654511250000|2022-06-06 10:27:30|126.52|124.52|126.7|124.7|126.7|124.7|126.52|124.52|0
1654511260000|2022-06-06 10:27:40|126.61|124.61|126.61|124.61|126.61|124.61|126.61|124.61|0
1654511270000|2022-06-06 10:27:50|126.52|124.52|126.7|124.7|126.7|124.7|126.52|124.52|0
1654511280000|2022-06-06 10:28:00|127.06|125.06|127.06|125.06|127.06|125.06|127.06|125.06|0
1654511290000|2022-06-06 10:28:10|127.16|125.16|127.06|125.06|127.24|125.24|127.06|125.06|0
1654511310000|2022-06-06 10:28:30|126.88|124.88|126.88|124.88|126.88|124.88|126.88|124.88|0
1654511320000|2022-06-06 10:28:40|127.06|125.06|127.06|125.06|127.06|125.06|126.88|124.88|0
1654511330000|2022-06-06 10:28:50|127.24|125.24|127.06|125.06|127.24|125.24|127.06|125.06|0
1654511340000|2022-06-06 10:29:00|127.24|125.24|127.06|125.06|127.24|125.24|127.06|125.06|0
1654511350000|2022-06-06 10:29:10|127.15|125.15|127.06|125.06|127.15|125.15|127.06|125.06|0
1654511360000|2022-06-06 10:29:20|126.7|124.7|126.7|124.7|126.7|124.7|126.7|124.7|0
1654511370000|2022-06-06 10:29:30|126.88|124.88|126.88|124.88|126.88|124.88|126.88|124.88|0
1654511380000|2022-06-06 10:29:40|126.7|124.7|126.7|124.7|126.7|124.7|126.7|124.7|0
1654511390000|2022-06-06 10:29:50|126.88|124.88|126.79|124.79|126.88|124.88|126.7|124.7|0
1654511400000|2022-06-06 10:30:00|126.7|124.7|126.51|124.51|126.7|124.7|126.51|124.51|0
1654511410000|2022-06-06 10:30:10|126.33|124.33|126.51|124.51|126.51|124.51|126.33|124.33|0
1654511420000|2022-06-06 10:30:20|126.61|124.61|126.69|124.69|126.69|124.69|126.61|124.61|0
1654511430000|2022-06-06 10:30:30|126.88|124.88|126.88|124.88|126.88|124.88|126.79|124.79|0
1654511450000|2022-06-06 10:30:50|126.97|124.97|127.24|125.24|127.42|125.42|126.97|124.97|0
1654511460000|2022-06-06 10:31:00|127.06|125.06|126.97|124.97|127.06|125.06|126.97|124.97|0
1654511470000|2022-06-06 10:31:10|126.87|124.87|127.06|125.06|127.06|125.06|126.87|124.87|0
1654511480000|2022-06-06 10:31:20|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1654511490000|2022-06-06 10:31:30|127.06|125.06|127.15|125.15|127.15|125.15|127.06|125.06|0
1654511500000|2022-06-06 10:31:40|127.06|125.06|126.87|124.87|127.15|125.15|126.87|124.87|0
1654511510000|2022-06-06 10:31:50|126.69|124.69|126.69|124.69|126.69|124.69|126.69|124.69|0
1654511520000|2022-06-06 10:32:00|127.05|125.05|126.69|124.69|127.05|125.05|126.69|124.69|0
1654511530000|2022-06-06 10:32:10|126.87|124.87|126.79|124.79|126.87|124.87|126.79|124.79|0
1654511540000|2022-06-06 10:32:20|126.87|124.87|126.51|124.51|126.87|124.87|126.51|124.51|0
1654511550000|2022-06-06 10:32:30|126.69|124.69|126.69|124.69|126.69|124.69|126.69|124.69|0
1654511560000|2022-06-06 10:32:40|126.51|124.51|126.51|124.51|126.51|124.51|126.51|124.51|0
1654511570000|2022-06-06 10:32:50|126.6|124.6|126.51|124.51|126.6|124.6|126.51|124.51|0
1654511580000|2022-06-06 10:33:00|126.42|124.42|126.51|124.51|126.51|124.51|126.42|124.42|0
1654511590000|2022-06-06 10:33:10|126.69|124.69|126.33|124.33|126.69|124.69|126.33|124.33|0
1654511600000|2022-06-06 10:33:20|126.15|124.15|125.97|123.97|126.15|124.15|125.97|123.97|0
1654511610000|2022-06-06 10:33:30|125.79|123.79|125.79|123.79|125.79|123.79|125.79|123.79|0
1654511620000|2022-06-06 10:33:40|125.97|123.97|126.06|124.06|126.06|124.06|125.97|123.97|0
1654511630000|2022-06-06 10:33:50|126.15|124.15|126.33|124.33|126.33|124.33|126.15|124.15|0
1654511640000|2022-06-06 10:34:00|126.15|124.15|126.33|124.33|126.33|124.33|126.15|124.15|0
1654511650000|2022-06-06 10:34:10|126.15|124.15|126.15|124.15|126.15|124.15|126.15|124.15|0
1654511660000|2022-06-06 10:34:20|125.97|123.97|126.06|124.06|126.06|124.06|125.97|123.97|0
1654511670000|2022-06-06 10:34:30|126.15|124.15|126.33|124.33|126.33|124.33|126.15|124.15|0
1654511690000|2022-06-06 10:34:50|126.06|124.06|126.14|124.14|126.14|124.14|126.06|124.06|0
1654511700000|2022-06-06 10:35:00|125.96|123.96|126.14|124.14|126.14|124.14|125.96|123.96|0
1654511710000|2022-06-06 10:35:10|125.96|123.96|126.14|124.14|126.14|124.14|125.96|123.96|0
1654511730000|2022-06-06 10:35:30|125.78|123.78|125.96|123.96|125.96|123.96|125.78|123.78|0
1654511740000|2022-06-06 10:35:40|125.78|123.78|125.96|123.96|125.96|123.96|125.78|123.78|0
1654511750000|2022-06-06 10:35:50|126.14|124.14|125.96|123.96|126.14|124.14|125.96|123.96|0
1654511760000|2022-06-06 10:36:00|125.78|123.78|125.78|123.78|125.78|123.78|125.78|123.78|0
1654511770000|2022-06-06 10:36:10|125.96|123.96|126.14|124.14|126.14|124.14|125.96|123.96|0
1654511780000|2022-06-06 10:36:20|126.06|124.06|125.96|123.96|126.14|124.14|125.96|123.96|0
1654511790000|2022-06-06 10:36:30|126.06|124.06|126.68|124.68|126.68|124.68|126.06|124.06|0
1654511800000|2022-06-06 10:36:40|126.87|124.87|126.87|124.87|127.14|125.14|126.87|124.87|0
1654511810000|2022-06-06 10:36:50|127.05|125.05|126.96|124.96|127.05|125.05|126.87|124.87|0
1654511820000|2022-06-06 10:37:00|126.87|124.87|127.05|125.05|127.05|125.05|126.78|124.78|0
1654511830000|2022-06-06 10:37:10|127.14|125.14|127.05|125.05|127.14|125.14|127.05|125.05|0
1654511840000|2022-06-06 10:37:20|127.23|125.23|127.41|125.41|127.41|125.41|127.23|125.23|0
1654511860000|2022-06-06 10:37:40|127.5|125.5|127.5|125.5|127.5|125.5|127.5|125.5|0
1654511870000|2022-06-06 10:37:50|127.41|125.41|127.41|125.41|127.41|125.41|127.41|125.41|0
1654511880000|2022-06-06 10:38:00|127.23|125.23|127.32|125.32|127.41|125.41|127.23|125.23|0
1654511890000|2022-06-06 10:38:10|127.23|125.23|127.41|125.41|127.59|125.59|127.23|125.23|0
1654511900000|2022-06-06 10:38:20|127.59|125.59|127.41|125.41|127.59|125.59|127.41|125.41|0
1654511910000|2022-06-06 10:38:30|127.23|125.23|127.23|125.23|127.23|125.23|127.23|125.23|0
1654511920000|2022-06-06 10:38:40|127.04|125.04|126.96|124.96|127.04|125.04|126.96|124.96|0
1654511930000|2022-06-06 10:38:50|127.04|125.04|127.22|125.22|127.22|125.22|127.04|125.04|0
1654511940000|2022-06-06 10:39:00|127.04|125.04|127.22|125.22|127.22|125.22|127.04|125.04|0
1654511950000|2022-06-06 10:39:10|127.04|125.04|127.04|125.04|127.04|125.04|127.04|125.04|0
1654511960000|2022-06-06 10:39:20|126.86|124.86|127.04|125.04|127.04|125.04|126.86|124.86|0
1654511970000|2022-06-06 10:39:30|127.22|125.22|127.04|125.04|127.22|125.22|127.04|125.04|0
1654511980000|2022-06-06 10:39:40|127.22|125.22|127.22|125.22|127.22|125.22|127.22|125.22|0
1654511990000|2022-06-06 10:39:50|127.04|125.04|127.22|125.22|127.22|125.22|127.04|125.04|0
1654512000000|2022-06-06 10:40:00|127.04|125.04|126.86|124.86|127.04|125.04|126.86|124.86|0
1654512020000|2022-06-06 10:40:20|127.04|125.04|127.04|125.04|127.04|125.04|126.95|124.95|0
1654512030000|2022-06-06 10:40:30|126.95|124.95|127.04|125.04|127.04|125.04|126.86|124.86|0
1654512040000|2022-06-06 10:40:40|126.86|124.86|126.86|124.86|126.86|124.86|126.86|124.86|0
1654512050000|2022-06-06 10:40:50|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1654512060000|2022-06-06 10:41:00|126.86|124.86|127.04|125.04|127.04|125.04|126.86|124.86|0
1654512070000|2022-06-06 10:41:10|126.95|124.95|126.86|124.86|127.04|125.04|126.86|124.86|0
1654512080000|2022-06-06 10:41:20|127.04|125.04|126.86|124.86|127.04|125.04|126.86|124.86|0
1654512090000|2022-06-06 10:41:30|127.04|125.04|127.04|125.04|127.04|125.04|127.04|125.04|0
1654512100000|2022-06-06 10:41:40|126.86|124.86|126.86|124.86|126.86|124.86|126.86|124.86|0
1654512110000|2022-06-06 10:41:50|127.04|125.04|126.95|124.95|127.04|125.04|126.95|124.95|0
1654512120000|2022-06-06 10:42:00|127.04|125.04|127.04|125.04|127.04|125.04|127.04|125.04|0
1654512150000|2022-06-06 10:42:30|127.13|125.13|127.04|125.04|127.13|125.13|127.04|125.04|0
1654512190000|2022-06-06 10:43:10|126.85|124.85|126.85|124.85|126.85|124.85|126.85|124.85|0
1654512200000|2022-06-06 10:43:20|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1654512210000|2022-06-06 10:43:30|126.85|124.85|126.85|124.85|126.85|124.85|126.85|124.85|0
1654512220000|2022-06-06 10:43:40|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1654512230000|2022-06-06 10:43:50|127.04|125.04|126.85|124.85|127.04|125.04|126.85|124.85|0
1654512240000|2022-06-06 10:44:00|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654512270000|2022-06-06 10:44:30|126.85|124.85|126.85|124.85|126.85|124.85|126.85|124.85|0
1654512280000|2022-06-06 10:44:40|126.77|124.77|126.67|124.67|126.77|124.77|126.67|124.67|0
1654512290000|2022-06-06 10:44:50|126.77|124.77|126.76|124.76|126.77|124.77|126.76|124.76|0
1654512300000|2022-06-06 10:45:00|126.85|124.85|126.85|124.85|126.85|124.85|126.85|124.85|0
1654512310000|2022-06-06 10:45:10|127.03|125.03|126.85|124.85|127.03|125.03|126.85|124.85|0
1654512320000|2022-06-06 10:45:20|127.03|125.03|127.13|125.13|127.13|125.13|127.03|125.03|0
1654512330000|2022-06-06 10:45:30|127.03|125.03|126.85|124.85|127.03|125.03|126.85|124.85|0
1654512350000|2022-06-06 10:45:50|126.67|124.67|126.67|124.67|126.67|124.67|126.67|124.67|0
1654512380000|2022-06-06 10:46:20|126.49|124.49|126.49|124.49|126.49|124.49|126.49|124.49|0
1654512390000|2022-06-06 10:46:30|126.67|124.67|126.67|124.67|126.67|124.67|126.67|124.67|0
1654512420000|2022-06-06 10:47:00|126.85|124.85|127.03|125.03|127.03|125.03|126.85|124.85|0
1654512430000|2022-06-06 10:47:10|126.85|124.85|126.85|124.85|126.85|124.85|126.76|124.76|0
1654512440000|2022-06-06 10:47:20|126.94|124.94|126.85|124.85|126.94|124.94|126.85|124.85|0
1654512460000|2022-06-06 10:47:40|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654512480000|2022-06-06 10:48:00|126.94|124.94|126.94|124.94|126.94|124.94|126.85|124.85|0
1654512490000|2022-06-06 10:48:10|127.03|125.03|126.85|124.85|127.03|125.03|126.85|124.85|0
1654512500000|2022-06-06 10:48:20|126.94|124.94|126.94|124.94|126.94|124.94|126.94|124.94|0
1654512510000|2022-06-06 10:48:30|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654512520000|2022-06-06 10:48:40|126.66|124.66|126.94|124.94|126.94|124.94|126.66|124.66|0
1654512530000|2022-06-06 10:48:50|126.85|124.85|126.85|124.85|126.85|124.85|126.85|124.85|0
1654512540000|2022-06-06 10:49:00|127.03|125.03|126.84|124.84|127.03|125.03|126.84|124.84|0
1654512570000|2022-06-06 10:49:30|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654512590000|2022-06-06 10:49:50|127.02|125.02|127.02|125.02|127.02|125.02|127.02|125.02|0
1654512620000|2022-06-06 10:50:20|126.94|124.94|126.94|124.94|127.02|125.02|126.94|124.94|0
1654512630000|2022-06-06 10:50:30|126.84|124.84|126.84|124.84|126.94|124.94|126.84|124.84|0
1654512650000|2022-06-06 10:50:50|126.66|124.66|126.84|124.84|126.84|124.84|126.66|124.66|0
1654512670000|2022-06-06 10:51:10|127.02|125.02|127.02|125.02|127.12|125.12|127.02|125.02|0
1654512690000|2022-06-06 10:51:30|127.2|125.2|127.2|125.2|127.2|125.2|127.2|125.2|0
1654512700000|2022-06-06 10:51:40|127.02|125.02|126.84|124.84|127.02|125.02|126.84|124.84|0
1654512710000|2022-06-06 10:51:50|127.02|125.02|127.02|125.02|127.02|125.02|127.02|125.02|0
1654512720000|2022-06-06 10:52:00|126.84|124.84|126.84|124.84|126.84|124.84|126.66|124.66|0
1654512730000|2022-06-06 10:52:10|126.66|124.66|126.66|124.66|126.66|124.66|126.66|124.66|0
1654512740000|2022-06-06 10:52:20|126.48|124.48|126.12|124.12|126.48|124.48|126.12|124.12|0
1654512750000|2022-06-06 10:52:30|126.3|124.3|126.12|124.12|126.3|124.3|126.12|124.12|0
1654512760000|2022-06-06 10:52:40|125.93|123.93|125.93|123.93|125.93|123.93|125.93|123.93|0
1654512770000|2022-06-06 10:52:50|126.3|124.3|126.3|124.3|126.39|124.39|126.3|124.3|0
1654512780000|2022-06-06 10:53:00|126.48|124.48|126.11|124.11|126.48|124.48|126.11|124.11|0
1654512790000|2022-06-06 10:53:10|125.93|123.93|125.93|123.93|126.11|124.11|125.93|123.93|0
1654512810000|2022-06-06 10:53:30|125.75|123.75|125.93|123.93|125.93|123.93|125.75|123.75|0
1654512820000|2022-06-06 10:53:40|126.03|124.03|126.21|124.21|126.21|124.21|126.03|124.03|0
1654512830000|2022-06-06 10:53:50|126.11|124.11|125.93|123.93|126.11|124.11|125.93|123.93|0
1654512840000|2022-06-06 10:54:00|126.03|124.03|125.75|123.75|126.03|124.03|125.75|123.75|0
1654512850000|2022-06-06 10:54:10|125.93|123.93|125.93|123.93|125.93|123.93|125.93|123.93|0
1654512870000|2022-06-06 10:54:30|126.03|124.03|126.11|124.11|126.11|124.11|126.03|124.03|0
1654512880000|2022-06-06 10:54:40|126.03|124.03|126.11|124.11|126.11|124.11|126.03|124.03|0
1654512890000|2022-06-06 10:54:50|126.03|124.03|125.93|123.93|126.11|124.11|125.93|123.93|0
1654512900000|2022-06-06 10:55:00|126.02|124.02|125.75|123.75|126.02|124.02|125.57|123.57|0
1654512920000|2022-06-06 10:55:20|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654512940000|2022-06-06 10:55:40|125.39|123.39|125.57|123.57|125.57|123.57|125.39|123.39|0
1654512950000|2022-06-06 10:55:50|125.48|123.48|125.48|123.48|125.48|123.48|125.48|123.48|0
1654512960000|2022-06-06 10:56:00|125.57|123.57|125.39|123.39|125.57|123.57|125.3|123.3|0
1654512970000|2022-06-06 10:56:10|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654512980000|2022-06-06 10:56:20|125.75|123.75|125.75|123.75|125.75|123.75|125.75|123.75|0
1654513000000|2022-06-06 10:56:40|125.93|123.93|126.02|124.02|126.02|124.02|125.93|123.93|0
1654513010000|2022-06-06 10:56:50|126.11|124.11|126.11|124.11|126.11|124.11|126.02|124.02|0
1654513020000|2022-06-06 10:57:00|126.02|124.02|126.11|124.11|126.11|124.11|125.93|123.93|0
1654513030000|2022-06-06 10:57:10|126.29|124.29|126.02|124.02|126.29|124.29|126.02|124.02|0
1654513040000|2022-06-06 10:57:20|126.11|124.11|126.11|124.11|126.11|124.11|126.11|124.11|0
1654513050000|2022-06-06 10:57:30|126.29|124.29|126.11|124.11|126.29|124.29|126.11|124.11|0
1654513060000|2022-06-06 10:57:40|126.2|124.2|126.29|124.29|126.29|124.29|126.2|124.2|0
1654513070000|2022-06-06 10:57:50|126.11|124.11|126.11|124.11|126.29|124.29|126.11|124.11|0
1654513080000|2022-06-06 10:58:00|126.29|124.29|126.11|124.11|126.29|124.29|126.11|124.11|0
1654513090000|2022-06-06 10:58:10|125.93|123.93|125.93|123.93|126.02|124.02|125.93|123.93|0
1654513100000|2022-06-06 10:58:20|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654513110000|2022-06-06 10:58:30|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654513120000|2022-06-06 10:58:40|126.11|124.11|126.11|124.11|126.11|124.11|126.11|124.11|0
1654513130000|2022-06-06 10:58:50|126.1|124.1|126.1|124.1|126.1|124.1|126.1|124.1|0
1654513150000|2022-06-06 10:59:10|126.29|124.29|126.47|124.47|126.47|124.47|126.29|124.29|0
1654513160000|2022-06-06 10:59:20|126.28|124.28|126.47|124.47|126.47|124.47|126.28|124.28|0
1654513170000|2022-06-06 10:59:30|126.28|124.28|126.47|124.47|126.47|124.47|126.28|124.28|0
1654513180000|2022-06-06 10:59:40|126.38|124.38|126.47|124.47|126.47|124.47|126.38|124.38|0
1654513190000|2022-06-06 10:59:50|126.46|124.46|126.28|124.28|126.46|124.46|126.28|124.28|0
1654513200000|2022-06-06 11:00:00|126.1|124.1|126.65|124.65|126.65|124.65|126.1|124.1|0
1654513210000|2022-06-06 11:00:10|127.01|125.01|127.01|125.01|127.19|125.19|127.01|125.01|0
1654513220000|2022-06-06 11:00:20|127.19|125.19|127.19|125.19|127.19|125.19|127.01|125.01|0
1654513230000|2022-06-06 11:00:30|127.28|125.28|127.55|125.55|127.55|125.55|127.28|125.28|0
1654513240000|2022-06-06 11:00:40|127.73|125.73|127.92|125.92|128.1|126.1|127.73|125.73|0
1654513250000|2022-06-06 11:00:50|127.73|125.73|127.73|125.73|127.73|125.73|127.73|125.73|0
1654513260000|2022-06-06 11:01:00|127.65|125.65|127.37|125.37|127.65|125.65|127.37|125.37|0
1654513270000|2022-06-06 11:01:10|127.28|125.28|127.19|125.19|127.28|125.28|127.19|125.19|0
1654513280000|2022-06-06 11:01:20|127.01|125.01|127.01|125.01|127.01|125.01|126.82|124.82|0
1654513290000|2022-06-06 11:01:30|126.92|124.92|127.01|125.01|127.01|125.01|126.92|124.92|0
1654513310000|2022-06-06 11:01:50|127.1|125.1|127.19|125.19|127.19|125.19|127.01|125.01|0
1654513320000|2022-06-06 11:02:00|127.1|125.1|127.37|125.37|127.37|125.37|127|125|0
1654513330000|2022-06-06 11:02:10|127.64|125.64|127.55|125.55|127.64|125.64|127.46|125.46|0
1654513340000|2022-06-06 11:02:20|127.37|125.37|127.37|125.37|127.37|125.37|127.37|125.37|0
1654513350000|2022-06-06 11:02:30|127.28|125.28|127.19|125.19|127.28|125.28|127.19|125.19|0
1654513360000|2022-06-06 11:02:40|127.28|125.28|127.37|125.37|127.55|125.55|127.28|125.28|0
1654513370000|2022-06-06 11:02:50|127.18|125.18|127.55|125.55|127.55|125.55|127.18|125.18|0
1654513380000|2022-06-06 11:03:00|127.64|125.64|127.73|125.73|127.73|125.73|127.64|125.64|0
1654513390000|2022-06-06 11:03:10|127.91|125.91|127.91|125.91|127.91|125.91|127.91|125.91|0
1654513400000|2022-06-06 11:03:20|127.82|125.82|127.91|125.91|127.91|125.91|127.82|125.82|0
1654513410000|2022-06-06 11:03:30|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1654513420000|2022-06-06 11:03:40|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1654513430000|2022-06-06 11:03:50|127.55|125.55|127.18|125.18|127.55|125.55|127.18|125.18|0
1654513440000|2022-06-06 11:04:00|127|125|127.18|125.18|127.18|125.18|127|125|0
1654513450000|2022-06-06 11:04:10|127.28|125.28|127.18|125.18|127.28|125.28|127.18|125.18|0
1654513460000|2022-06-06 11:04:20|127.36|125.36|127.55|125.55|127.55|125.55|127.36|125.36|0
1654513470000|2022-06-06 11:04:30|127.73|125.73|127.73|125.73|127.91|125.91|127.73|125.73|0
1654513480000|2022-06-06 11:04:40|127.55|125.55|127.73|125.73|127.73|125.73|127.54|125.54|0
1654513490000|2022-06-06 11:04:50|127.54|125.54|127.73|125.73|127.73|125.73|127.46|125.46|0
1654513510000|2022-06-06 11:05:10|127.91|125.91|127.54|125.54|127.91|125.91|127.54|125.54|0
1654513530000|2022-06-06 11:05:30|127.36|125.36|127.54|125.54|127.54|125.54|127.36|125.36|0
1654513540000|2022-06-06 11:05:40|127.73|125.73|127.73|125.73|127.73|125.73|127.73|125.73|0
1654513550000|2022-06-06 11:05:50|127.54|125.54|127.54|125.54|127.54|125.54|127.46|125.46|0
1654513560000|2022-06-06 11:06:00|127.72|125.72|127.72|125.72|127.72|125.72|127.72|125.72|0
1654513580000|2022-06-06 11:06:20|128.09|126.09|128.09|126.09|128.09|126.09|127.91|125.91|0
1654513590000|2022-06-06 11:06:30|127.91|125.91|127.91|125.91|127.91|125.91|127.91|125.91|0
1654513610000|2022-06-06 11:06:50|128|126|127.72|125.72|128|126|127.72|125.72|0
1654513620000|2022-06-06 11:07:00|128.09|126.09|128.09|126.09|128.09|126.09|128.09|126.09|0
1654513640000|2022-06-06 11:07:20|127.9|125.9|127.72|125.72|127.9|125.9|127.72|125.72|0
1654513650000|2022-06-06 11:07:30|127.9|125.9|127.9|125.9|127.9|125.9|127.9|125.9|0
1654513660000|2022-06-06 11:07:40|127.72|125.72|127.72|125.72|127.72|125.72|127.72|125.72|0
1654513670000|2022-06-06 11:07:50|127.54|125.54|127.72|125.72|127.72|125.72|127.54|125.54|0
1654513680000|2022-06-06 11:08:00|127.54|125.54|127.54|125.54|127.63|125.63|127.54|125.54|0
1654513690000|2022-06-06 11:08:10|127.82|125.82|127.72|125.72|127.82|125.82|127.72|125.72|0
1654513700000|2022-06-06 11:08:20|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1654513710000|2022-06-06 11:08:30|127.72|125.72|127.54|125.54|127.72|125.72|127.54|125.54|0
1654513720000|2022-06-06 11:08:40|127.36|125.36|127.63|125.63|127.63|125.63|127.36|125.36|0
1654513730000|2022-06-06 11:08:50|127.54|125.54|127.63|125.63|127.72|125.72|127.54|125.54|0
1654513740000|2022-06-06 11:09:00|127.72|125.72|127.54|125.54|127.72|125.72|127.54|125.54|0
1654513750000|2022-06-06 11:09:10|127.36|125.36|127.36|125.36|127.36|125.36|127.36|125.36|0
1654513770000|2022-06-06 11:09:30|127.54|125.54|127.72|125.72|127.72|125.72|127.54|125.54|0
1654513780000|2022-06-06 11:09:40|127.9|125.9|128.08|126.08|128.08|126.08|127.9|125.9|0
1654513790000|2022-06-06 11:09:50|127.99|125.99|127.9|125.9|127.99|125.99|127.9|125.9|0
1654513800000|2022-06-06 11:10:00|127.81|125.81|127.81|125.81|127.81|125.81|127.81|125.81|0
1654513810000|2022-06-06 11:10:10|127.72|125.72|127.72|125.72|127.72|125.72|127.72|125.72|0
1654513830000|2022-06-06 11:10:30|127.81|125.81|127.81|125.81|127.81|125.81|127.81|125.81|0
1654513840000|2022-06-06 11:10:40|127.9|125.9|127.9|125.9|127.9|125.9|127.9|125.9|0
1654513860000|2022-06-06 11:11:00|127.81|125.81|127.9|125.9|127.9|125.9|127.81|125.81|0
1654513880000|2022-06-06 11:11:20|127.99|125.99|127.9|125.9|128.08|126.08|127.9|125.9|0
1654513890000|2022-06-06 11:11:30|127.72|125.72|127.72|125.72|127.72|125.72|127.72|125.72|0
1654513900000|2022-06-06 11:11:40|127.53|125.53|127.9|125.9|127.9|125.9|127.53|125.53|0
1654513910000|2022-06-06 11:11:50|127.72|125.72|127.71|125.71|127.9|125.9|127.71|125.71|0
1654513920000|2022-06-06 11:12:00|127.9|125.9|127.71|125.71|127.9|125.9|127.71|125.71|0
1654513940000|2022-06-06 11:12:20|127.53|125.53|127.53|125.53|127.53|125.53|127.53|125.53|0
1654513950000|2022-06-06 11:12:30|127.71|125.71|127.71|125.71|127.71|125.71|127.53|125.53|0
1654513980000|2022-06-06 11:13:00|127.89|125.89|127.89|125.89|127.89|125.89|127.89|125.89|0
1654513990000|2022-06-06 11:13:10|127.99|125.99|127.89|125.89|127.99|125.99|127.89|125.89|0
1654514010000|2022-06-06 11:13:30|127.81|125.81|127.81|125.81|127.81|125.81|127.81|125.81|0
1654514020000|2022-06-06 11:13:40|127.89|125.89|128.08|126.08|128.08|126.08|127.89|125.89|0
1654514030000|2022-06-06 11:13:50|127.89|125.89|128.08|126.08|128.08|126.08|127.89|125.89|0
1654514040000|2022-06-06 11:14:00|127.89|125.89|127.89|125.89|128.08|126.08|127.89|125.89|0
1654514050000|2022-06-06 11:14:10|128.08|126.08|128.08|126.08|128.08|126.08|128.08|126.08|0
1654514060000|2022-06-06 11:14:20|128.07|126.07|128.07|126.07|128.07|126.07|128.07|126.07|0
1654514070000|2022-06-06 11:14:30|127.89|125.89|127.89|125.89|127.89|125.89|127.89|125.89|0
1654514080000|2022-06-06 11:14:40|128.07|126.07|128.07|126.07|128.07|126.07|128.07|126.07|0
1654514110000|2022-06-06 11:15:10|127.89|125.89|127.89|125.89|127.89|125.89|127.89|125.89|0
1654514130000|2022-06-06 11:15:30|127.99|125.99|127.89|125.89|127.99|125.99|127.89|125.89|0
1654514170000|2022-06-06 11:16:10|128.07|126.07|128.07|126.07|128.07|126.07|128.07|126.07|0
1654514210000|2022-06-06 11:16:50|127.89|125.89|127.89|125.89|127.89|125.89|127.89|125.89|0
1654514220000|2022-06-06 11:17:00|127.8|125.8|127.71|125.71|127.8|125.8|127.71|125.71|0
1654514230000|2022-06-06 11:17:10|127.89|125.89|127.89|125.89|127.89|125.89|127.89|125.89|0
1654514240000|2022-06-06 11:17:20|127.71|125.71|127.71|125.71|127.71|125.71|127.71|125.71|0
1654514250000|2022-06-06 11:17:30|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1654514260000|2022-06-06 11:17:40|127.34|125.34|127.34|125.34|127.34|125.34|127.34|125.34|0
1654514270000|2022-06-06 11:17:50|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1654514280000|2022-06-06 11:18:00|127.44|125.44|127.44|125.44|127.44|125.44|127.44|125.44|0
1654514290000|2022-06-06 11:18:10|127.52|125.52|127.34|125.34|127.52|125.52|127.34|125.34|0
1654514300000|2022-06-06 11:18:20|127.16|125.16|126.98|124.98|127.16|125.16|126.98|124.98|0
1654514310000|2022-06-06 11:18:30|126.8|124.8|126.8|124.8|126.8|124.8|126.8|124.8|0
1654514320000|2022-06-06 11:18:40|126.98|124.98|126.8|124.8|126.98|124.98|126.8|124.8|0
1654514330000|2022-06-06 11:18:50|126.61|124.61|126.61|124.61|126.61|124.61|126.61|124.61|0
1654514340000|2022-06-06 11:19:00|126.43|124.43|126.61|124.61|126.61|124.61|126.43|124.43|0
1654514360000|2022-06-06 11:19:20|126.53|124.53|126.61|124.61|126.61|124.61|126.53|124.53|0
1654514370000|2022-06-06 11:19:30|126.79|124.79|126.79|124.79|126.79|124.79|126.79|124.79|0
1654514380000|2022-06-06 11:19:40|126.61|124.61|126.79|124.79|126.79|124.79|126.61|124.61|0
1654514390000|2022-06-06 11:19:50|126.71|124.71|126.71|124.71|126.71|124.71|126.71|124.71|0
1654514400000|2022-06-06 11:20:00|126.61|124.61|126.43|124.43|126.61|124.61|126.43|124.43|0
1654514410000|2022-06-06 11:20:10|126.25|124.25|126.61|124.61|126.61|124.61|126.25|124.25|0
1654514430000|2022-06-06 11:20:30|126.43|124.43|126.34|124.34|126.43|124.43|126.25|124.25|0
1654514440000|2022-06-06 11:20:40|126.25|124.25|126.25|124.25|126.25|124.25|126.25|124.25|0
1654514450000|2022-06-06 11:20:50|126.43|124.43|126.43|124.43|126.43|124.43|126.43|124.43|0
1654514460000|2022-06-06 11:21:00|126.79|124.79|126.97|124.97|126.97|124.97|126.79|124.79|0
1654514480000|2022-06-06 11:21:20|127.15|125.15|127.15|125.15|127.15|125.15|127.15|125.15|0
1654514490000|2022-06-06 11:21:30|126.79|124.79|126.61|124.61|126.79|124.79|126.61|124.61|0
1654514500000|2022-06-06 11:21:40|126.52|124.52|126.43|124.43|126.52|124.52|126.43|124.43|0
1654514540000|2022-06-06 11:22:20|126.25|124.25|126.25|124.25|126.25|124.25|126.25|124.25|0
1654514570000|2022-06-06 11:22:50|126.43|124.43|126.25|124.25|126.43|124.43|126.25|124.25|0
1654514580000|2022-06-06 11:23:00|126.06|124.06|126.06|124.06|126.06|124.06|126.06|124.06|0
1654514600000|2022-06-06 11:23:20|126.24|124.24|126.24|124.24|126.24|124.24|126.24|124.24|0
1654514610000|2022-06-06 11:23:30|126.52|124.52|126.43|124.43|126.52|124.52|126.43|124.43|0
1654514620000|2022-06-06 11:23:40|126.52|124.52|126.43|124.43|126.52|124.52|126.43|124.43|0
1654514630000|2022-06-06 11:23:50|126.52|124.52|126.52|124.52|126.52|124.52|126.52|124.52|0
1654514640000|2022-06-06 11:24:00|126.34|124.34|126.16|124.16|126.34|124.34|126.16|124.16|0
1654514650000|2022-06-06 11:24:10|126.06|124.06|125.8|123.8|126.06|124.06|125.8|123.8|0
1654514660000|2022-06-06 11:24:20|125.7|123.7|125.52|123.52|125.7|123.7|125.52|123.52|0
1654514670000|2022-06-06 11:24:30|125.61|123.61|125.34|123.34|125.61|123.61|125.34|123.34|0
1654514680000|2022-06-06 11:24:40|125.16|123.16|125.34|123.34|125.34|123.34|125.16|123.16|0
1654514700000|2022-06-06 11:25:00|125.16|123.16|125.52|123.52|125.52|123.52|125.16|123.16|0
1654514710000|2022-06-06 11:25:10|125.43|123.43|125.52|123.52|125.52|123.52|125.43|123.43|0
1654514720000|2022-06-06 11:25:20|125.61|123.61|125.52|123.52|125.61|123.61|125.52|123.52|0
1654514740000|2022-06-06 11:25:40|125.61|123.61|126.24|124.24|126.24|124.24|125.61|123.61|0
1654514750000|2022-06-06 11:25:50|126.15|124.15|126.24|124.24|126.24|124.24|126.15|124.15|0
1654514760000|2022-06-06 11:26:00|126.15|124.15|126.06|124.06|126.15|124.15|126.06|124.06|0
1654514770000|2022-06-06 11:26:10|126.15|124.15|126.06|124.06|126.15|124.15|126.06|124.06|0
1654514780000|2022-06-06 11:26:20|125.97|123.97|126.06|124.06|126.06|124.06|125.97|123.97|0
1654514790000|2022-06-06 11:26:30|125.88|123.88|125.88|123.88|125.88|123.88|125.88|123.88|0
1654514810000|2022-06-06 11:26:50|125.7|123.7|125.88|123.88|125.88|123.88|125.7|123.7|0
1654514820000|2022-06-06 11:27:00|125.79|123.79|125.7|123.7|125.79|123.79|125.61|123.61|0
1654514830000|2022-06-06 11:27:10|125.61|123.61|125.52|123.52|125.61|123.61|125.52|123.52|0
1654514840000|2022-06-06 11:27:20|125.7|123.7|125.61|123.61|125.7|123.7|125.61|123.61|0
1654514850000|2022-06-06 11:27:30|125.7|123.7|125.7|123.7|125.79|123.79|125.7|123.7|0
1654514870000|2022-06-06 11:27:50|125.88|123.88|125.79|123.79|125.88|123.88|125.79|123.79|0
1654514880000|2022-06-06 11:28:00|125.88|123.88|126.06|124.06|126.06|124.06|125.88|123.88|0
1654514890000|2022-06-06 11:28:10|126.24|124.24|126.78|124.78|126.78|124.78|126.24|124.24|0
1654514900000|2022-06-06 11:28:20|126.51|124.51|126.6|124.6|126.6|124.6|126.42|124.42|0
1654514910000|2022-06-06 11:28:30|126.42|124.42|126.6|124.6|126.6|124.6|126.42|124.42|0
1654514920000|2022-06-06 11:28:40|126.78|124.78|126.78|124.78|126.78|124.78|126.78|124.78|0
1654514950000|2022-06-06 11:29:10|126.6|124.6|126.6|124.6|126.6|124.6|126.6|124.6|0
1654514960000|2022-06-06 11:29:20|126.78|124.78|126.78|124.78|126.78|124.78|126.78|124.78|0
1654514970000|2022-06-06 11:29:30|126.6|124.6|126.78|124.78|126.78|124.78|126.6|124.6|0
1654514980000|2022-06-06 11:29:40|126.6|124.6|126.42|124.42|126.6|124.6|126.42|124.42|0
1654514990000|2022-06-06 11:29:50|126.33|124.33|126.05|124.05|126.33|124.33|126.05|124.05|0
1654515000000|2022-06-06 11:30:00|126.15|124.15|125.97|123.97|126.15|124.15|125.97|123.97|0
1654515010000|2022-06-06 11:30:10|125.87|123.87|125.97|123.97|126.05|124.05|125.87|123.87|0
1654515020000|2022-06-06 11:30:20|126.05|124.05|125.6|123.6|126.05|124.05|125.6|123.6|0
1654515030000|2022-06-06 11:30:30|125.51|123.51|125.51|123.51|125.51|123.51|125.51|123.51|0
1654515070000|2022-06-06 11:31:10|125.15|123.15|125.15|123.15|125.15|123.15|125.15|123.15|0
1654515080000|2022-06-06 11:31:20|125.24|123.24|125.15|123.15|125.33|123.33|125.15|123.15|0
1654515090000|2022-06-06 11:31:30|125.24|123.24|124.97|122.97|125.24|123.24|124.97|122.97|0
1654515100000|2022-06-06 11:31:40|125.33|123.33|125.42|123.42|125.42|123.42|125.33|123.33|0
1654515110000|2022-06-06 11:31:50|125.33|123.33|125.33|123.33|125.33|123.33|125.24|123.24|0
1654515130000|2022-06-06 11:32:10|125.78|123.78|125.51|123.51|125.78|123.78|125.51|123.51|0
1654515140000|2022-06-06 11:32:20|125.69|123.69|125.87|123.87|125.87|123.87|125.69|123.69|0
1654515150000|2022-06-06 11:32:30|126.05|124.05|126.41|124.41|126.5|124.5|126.05|124.05|0
1654515160000|2022-06-06 11:32:40|126.05|124.05|126.23|124.23|126.23|124.23|126.05|124.05|0
1654515170000|2022-06-06 11:32:50|126.14|124.14|126.14|124.14|126.14|124.14|126.05|124.05|0
1654515180000|2022-06-06 11:33:00|126.05|124.05|126.05|124.05|126.05|124.05|126.05|124.05|0
1654515190000|2022-06-06 11:33:10|126.23|124.23|126.05|124.05|126.23|124.23|126.05|124.05|0
1654515200000|2022-06-06 11:33:20|126.23|124.23|126.14|124.14|126.23|124.23|126.14|124.14|0
1654515210000|2022-06-06 11:33:30|126.23|124.23|126.41|124.41|126.41|124.41|126.23|124.23|0
1654515220000|2022-06-06 11:33:40|126.23|124.23|126.23|124.23|126.41|124.41|126.23|124.23|0
1654515230000|2022-06-06 11:33:50|126.41|124.41|126.59|124.59|126.59|124.59|126.41|124.41|0
1654515240000|2022-06-06 11:34:00|126.41|124.41|126.23|124.23|126.41|124.41|126.23|124.23|0
1654515250000|2022-06-06 11:34:10|126.41|124.41|126.41|124.41|126.41|124.41|126.41|124.41|0
1654515260000|2022-06-06 11:34:20|126.23|124.23|126.05|124.05|126.41|124.41|126.05|124.05|0
1654515270000|2022-06-06 11:34:30|125.96|123.96|125.86|123.86|125.96|123.96|125.86|123.86|0
1654515280000|2022-06-06 11:34:40|126.05|124.05|126.05|124.05|126.05|124.05|126.05|124.05|0
1654515290000|2022-06-06 11:34:50|126.23|124.23|126.23|124.23|126.23|124.23|126.23|124.23|0
1654515300000|2022-06-06 11:35:00|126.59|124.59|126.77|124.77|126.77|124.77|126.59|124.59|0
1654515310000|2022-06-06 11:35:10|126.68|124.68|126.59|124.59|126.68|124.68|126.59|124.59|0
1654515330000|2022-06-06 11:35:30|126.41|124.41|126.22|124.22|126.41|124.41|126.22|124.22|0
1654515350000|2022-06-06 11:35:50|126.14|124.14|126.22|124.22|126.22|124.22|126.14|124.14|0
1654515370000|2022-06-06 11:36:10|126.04|124.04|126.04|124.04|126.04|124.04|126.04|124.04|0
1654515380000|2022-06-06 11:36:20|125.96|123.96|125.96|123.96|125.96|123.96|125.96|123.96|0
1654515390000|2022-06-06 11:36:30|125.86|123.86|125.86|123.86|125.86|123.86|125.86|123.86|0
1654515400000|2022-06-06 11:36:40|126.04|124.04|126.5|124.5|126.5|124.5|126.04|124.04|0
1654515410000|2022-06-06 11:36:50|126.4|124.4|126.58|124.58|126.77|124.77|126.4|124.4|0
1654515420000|2022-06-06 11:37:00|126.77|124.77|126.68|124.68|126.77|124.77|126.68|124.68|0
1654515430000|2022-06-06 11:37:10|126.58|124.58|126.4|124.4|126.58|124.58|126.4|124.4|0
1654515440000|2022-06-06 11:37:20|126.22|124.22|126.22|124.22|126.22|124.22|126.22|124.22|0
1654515450000|2022-06-06 11:37:30|126.4|124.4|126.58|124.58|126.58|124.58|126.4|124.4|0
1654515470000|2022-06-06 11:37:50|126.76|124.76|126.58|124.58|126.76|124.76|126.58|124.58|0
1654515500000|2022-06-06 11:38:20|126.68|124.68|126.94|124.94|126.94|124.94|126.58|124.58|0
1654515510000|2022-06-06 11:38:30|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1654515520000|2022-06-06 11:38:40|126.68|124.68|126.68|124.68|126.68|124.68|126.68|124.68|0
1654515530000|2022-06-06 11:38:50|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1654515540000|2022-06-06 11:39:00|126.94|124.94|126.94|124.94|126.94|124.94|126.94|124.94|0
1654515550000|2022-06-06 11:39:10|126.86|124.86|126.94|124.94|126.94|124.94|126.86|124.86|0
1654515560000|2022-06-06 11:39:20|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1654515570000|2022-06-06 11:39:30|126.67|124.67|126.58|124.58|126.76|124.76|126.58|124.58|0
1654515580000|2022-06-06 11:39:40|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1654515590000|2022-06-06 11:39:50|126.58|124.58|126.76|124.76|126.76|124.76|126.58|124.58|0
1654515600000|2022-06-06 11:40:00|126.67|124.67|126.94|124.94|127.04|125.04|126.67|124.67|0
1654515620000|2022-06-06 11:40:20|126.85|124.85|126.94|124.94|126.94|124.94|126.85|124.85|0
1654515630000|2022-06-06 11:40:30|126.85|124.85|126.94|124.94|126.94|124.94|126.85|124.85|0
1654515640000|2022-06-06 11:40:40|127.03|125.03|126.94|124.94|127.03|125.03|126.94|124.94|0
1654515650000|2022-06-06 11:40:50|127.12|125.12|127.12|125.12|127.12|125.12|127.12|125.12|0
1654515660000|2022-06-06 11:41:00|126.94|124.94|127.12|125.12|127.12|125.12|126.94|124.94|0
1654515670000|2022-06-06 11:41:10|127.3|125.3|127.12|125.12|127.3|125.3|127.12|125.12|0
1654515680000|2022-06-06 11:41:20|127.3|125.3|127.3|125.3|127.3|125.3|127.22|125.22|0
1654515690000|2022-06-06 11:41:30|127.4|125.4|127.48|125.48|127.48|125.48|127.4|125.4|0
1654515700000|2022-06-06 11:41:40|127.67|125.67|127.67|125.67|127.67|125.67|127.67|125.67|0
1654515710000|2022-06-06 11:41:50|127.76|125.76|127.48|125.48|127.76|125.76|127.48|125.48|0
1654515730000|2022-06-06 11:42:10|127.58|125.58|127.66|125.66|127.66|125.66|127.58|125.58|0
1654515740000|2022-06-06 11:42:20|127.58|125.58|127.66|125.66|127.66|125.66|127.58|125.58|0
1654515750000|2022-06-06 11:42:30|127.48|125.48|127.48|125.48|127.48|125.48|127.48|125.48|0
1654515770000|2022-06-06 11:42:50|127.66|125.66|127.66|125.66|127.66|125.66|127.66|125.66|0
1654515780000|2022-06-06 11:43:00|127.48|125.48|127.3|125.3|127.66|125.66|127.3|125.3|0
1654515790000|2022-06-06 11:43:10|127.21|125.21|127.21|125.21|127.21|125.21|127.21|125.21|0
1654515800000|2022-06-06 11:43:20|127.12|125.12|127.12|125.12|127.12|125.12|127.12|125.12|0
1654515810000|2022-06-06 11:43:30|127.3|125.3|127.3|125.3|127.3|125.3|127.3|125.3|0
1654515840000|2022-06-06 11:44:00|127.21|125.21|127.12|125.12|127.21|125.21|127.12|125.12|0
1654515850000|2022-06-06 11:44:10|127.66|125.66|127.66|125.66|127.66|125.66|127.66|125.66|0
1654515860000|2022-06-06 11:44:20|127.76|125.76|127.84|125.84|127.84|125.84|127.66|125.66|0
1654515870000|2022-06-06 11:44:30|127.94|125.94|128.21|126.21|128.21|126.21|127.94|125.94|0
1654515880000|2022-06-06 11:44:40|128.02|126.02|128.02|126.02|128.02|126.02|128.02|126.02|0
1654515890000|2022-06-06 11:44:50|128.21|126.21|128.12|126.12|128.21|126.21|128.02|126.02|0
1654515900000|2022-06-06 11:45:00|128.02|126.02|128.02|126.02|128.02|126.02|128.02|126.02|0
1654515910000|2022-06-06 11:45:10|127.84|125.84|127.84|125.84|127.84|125.84|127.84|125.84|0
1654515930000|2022-06-06 11:45:30|128.02|126.02|127.66|125.66|128.02|126.02|127.66|125.66|0
1654515940000|2022-06-06 11:45:40|127.75|125.75|127.75|125.75|127.75|125.75|127.75|125.75|0
1654515950000|2022-06-06 11:45:50|127.84|125.84|127.84|125.84|127.84|125.84|127.84|125.84|0
1654515960000|2022-06-06 11:46:00|127.66|125.66|127.84|125.84|127.84|125.84|127.66|125.66|0
1654515970000|2022-06-06 11:46:10|127.66|125.66|127.66|125.66|127.84|125.84|127.66|125.66|0
1654515980000|2022-06-06 11:46:20|127.84|125.84|127.66|125.66|127.84|125.84|127.66|125.66|0
1654515990000|2022-06-06 11:46:30|127.84|125.84|127.66|125.66|127.84|125.84|127.66|125.66|0
1654516000000|2022-06-06 11:46:40|127.75|125.75|127.84|125.84|127.84|125.84|127.66|125.66|0
1654516010000|2022-06-06 11:46:50|127.66|125.66|127.84|125.84|128.02|126.02|127.66|125.66|0
1654516030000|2022-06-06 11:47:10|128.02|126.02|128.2|126.2|128.2|126.2|128.02|126.02|0
1654516040000|2022-06-06 11:47:20|128.02|126.02|128.02|126.02|128.02|126.02|128.02|126.02|0
1654516050000|2022-06-06 11:47:30|128.11|126.11|128.02|126.02|128.11|126.11|128.02|126.02|0
1654516060000|2022-06-06 11:47:40|128.11|126.11|128.02|126.02|128.2|126.2|128.02|126.02|0
1654516070000|2022-06-06 11:47:50|128.2|126.2|128.2|126.2|128.2|126.2|128.2|126.2|0
1654516080000|2022-06-06 11:48:00|128.57|126.57|128.57|126.57|128.57|126.57|128.57|126.57|0
1654516090000|2022-06-06 11:48:10|128.66|126.66|128.57|126.57|128.75|126.75|128.57|126.57|0
1654516100000|2022-06-06 11:48:20|128.75|126.75|128.75|126.75|128.75|126.75|128.75|126.75|0
1654516110000|2022-06-06 11:48:30|128.93|126.93|128.75|126.75|128.93|126.93|128.75|126.75|0
1654516120000|2022-06-06 11:48:40|128.93|126.93|128.93|126.93|128.93|126.93|128.93|126.93|0
1654516130000|2022-06-06 11:48:50|128.75|126.75|128.93|126.93|128.93|126.93|128.75|126.75|0
1654516140000|2022-06-06 11:49:00|129.11|127.11|129.11|127.11|129.21|127.21|129.11|127.11|0
1654516150000|2022-06-06 11:49:10|129.3|127.3|129.3|127.3|129.3|127.3|129.3|127.3|0
1654516160000|2022-06-06 11:49:20|129.48|127.48|129.66|127.66|129.66|127.66|129.48|127.48|0
1654516170000|2022-06-06 11:49:30|129.85|127.85|129.85|127.85|129.85|127.85|129.66|127.66|0
1654516180000|2022-06-06 11:49:40|130.03|128.03|130.4|128.4|131.13|129.13|130.03|128.03|0
1654516190000|2022-06-06 11:49:50|130.21|128.21|130.21|128.21|130.21|128.21|130.21|128.21|0
1654516200000|2022-06-06 11:50:00|130.31|128.31|130.21|128.21|130.31|128.31|130.21|128.21|0
1654516210000|2022-06-06 11:50:10|130.4|128.4|130.76|128.76|130.76|128.76|130.4|128.4|0
1654516220000|2022-06-06 11:50:20|130.95|128.95|130.76|128.76|130.95|128.95|130.76|128.76|0
1654516230000|2022-06-06 11:50:30|130.58|128.58|130.76|128.76|130.76|128.76|130.58|128.58|0
1654516240000|2022-06-06 11:50:40|130.58|128.58|130.58|128.58|130.58|128.58|130.58|128.58|0
1654516250000|2022-06-06 11:50:50|130.76|128.76|130.67|128.67|130.76|128.76|130.58|128.58|0
1654516260000|2022-06-06 11:51:00|130.58|128.58|130.58|128.58|130.58|128.58|130.39|128.39|0
1654516270000|2022-06-06 11:51:10|130.39|128.39|130.76|128.76|130.76|128.76|130.39|128.39|0
1654516280000|2022-06-06 11:51:20|130.67|128.67|130.76|128.76|130.76|128.76|130.67|128.67|0
1654516290000|2022-06-06 11:51:30|130.95|128.95|130.39|128.39|130.95|128.95|130.39|128.39|0
1654516300000|2022-06-06 11:51:40|130.76|128.76|130.58|128.58|130.76|128.76|130.58|128.58|0
1654516310000|2022-06-06 11:51:50|130.39|128.39|130.39|128.39|130.49|128.49|130.39|128.39|0
1654516320000|2022-06-06 11:52:00|130.3|128.3|129.66|127.66|130.3|128.3|129.66|127.66|0
1654516330000|2022-06-06 11:52:10|129.47|127.47|129.47|127.47|129.47|127.47|129.47|127.47|0
1654516340000|2022-06-06 11:52:20|129.29|127.29|129.29|127.29|129.29|127.29|129.29|127.29|0
1654516350000|2022-06-06 11:52:30|129.02|127.02|128.92|126.92|129.11|127.11|128.92|126.92|0
1654516360000|2022-06-06 11:52:40|128.38|126.38|128.19|126.19|128.38|126.38|128.19|126.19|0
1654516370000|2022-06-06 11:52:50|128.01|126.01|128.19|126.19|128.19|126.19|128.01|126.01|0
1654516380000|2022-06-06 11:53:00|128.38|126.38|128.29|126.29|128.38|126.38|128.29|126.29|0
1654516390000|2022-06-06 11:53:10|128.56|126.56|128.01|126.01|128.56|126.56|128.01|126.01|0
1654516400000|2022-06-06 11:53:20|127.83|125.83|127.83|125.83|127.83|125.83|127.83|125.83|0
1654516420000|2022-06-06 11:53:40|128.19|126.19|128.19|126.19|128.19|126.19|128.19|126.19|0
1654516430000|2022-06-06 11:53:50|128.37|126.37|128.37|126.37|128.37|126.37|128.37|126.37|0
1654516440000|2022-06-06 11:54:00|128.19|126.19|128.01|126.01|128.19|126.19|128.01|126.01|0
1654516450000|2022-06-06 11:54:10|127.83|125.83|127.83|125.83|127.83|125.83|127.83|125.83|0
1654516460000|2022-06-06 11:54:20|127.74|125.74|127.83|125.83|127.83|125.83|127.64|125.64|0
1654516480000|2022-06-06 11:54:40|128.01|126.01|128.19|126.19|128.19|126.19|128.01|126.01|0
1654516490000|2022-06-06 11:54:50|128.01|126.01|128.47|126.47|128.47|126.47|128.01|126.01|0
1654516500000|2022-06-06 11:55:00|127.28|125.28|126.74|124.74|127.28|125.28|126.74|124.74|0
1654516510000|2022-06-06 11:55:10|127.1|125.1|126.73|124.73|127.1|125.1|126.73|124.73|0
1654516520000|2022-06-06 11:55:20|126.92|124.92|127.19|125.19|127.19|125.19|126.92|124.92|0
1654516530000|2022-06-06 11:55:30|127.1|125.1|127.46|125.46|127.46|125.46|127.1|125.1|0
1654516540000|2022-06-06 11:55:40|127.28|125.28|127.46|125.46|127.46|125.46|127.28|125.28|0
1654516560000|2022-06-06 11:56:00|127.37|125.37|127.37|125.37|127.37|125.37|127.37|125.37|0
1654516570000|2022-06-06 11:56:10|127.1|125.1|127.1|125.1|127.1|125.1|127.1|125.1|0
1654516580000|2022-06-06 11:56:20|126.91|124.91|126.91|124.91|126.91|124.91|126.91|124.91|0
1654516590000|2022-06-06 11:56:30|127.1|125.1|126.91|124.91|127.1|125.1|126.91|124.91|0
1654516600000|2022-06-06 11:56:40|126.73|124.73|126.73|124.73|126.91|124.91|126.73|124.73|0
1654516610000|2022-06-06 11:56:50|126.91|124.91|126.91|124.91|126.91|124.91|126.91|124.91|0
1654516620000|2022-06-06 11:57:00|126.83|124.83|126.73|124.73|126.83|124.83|126.73|124.73|0
1654516630000|2022-06-06 11:57:10|126.83|124.83|126.73|124.73|126.91|124.91|126.73|124.73|0
1654516640000|2022-06-06 11:57:20|126.64|124.64|126.46|124.46|126.64|124.64|126.46|124.46|0
1654516650000|2022-06-06 11:57:30|126.37|124.37|126.37|124.37|126.37|124.37|126.19|124.19|0
1654516660000|2022-06-06 11:57:40|126.19|124.19|126.19|124.19|126.19|124.19|126.19|124.19|0
1654516670000|2022-06-06 11:57:50|126.37|124.37|126.01|124.01|126.37|124.37|126.01|124.01|0
1654516680000|2022-06-06 11:58:00|126.19|124.19|125.83|123.83|126.19|124.19|125.83|123.83|0
1654516690000|2022-06-06 11:58:10|126.01|124.01|125.83|123.83|126.01|124.01|125.83|123.83|0
1654516700000|2022-06-06 11:58:20|125.82|123.82|125.82|123.82|125.82|123.82|125.82|123.82|0
1654516720000|2022-06-06 11:58:40|125.74|123.74|125.74|123.74|125.82|123.82|125.74|123.74|0
1654516730000|2022-06-06 11:58:50|125.82|123.82|125.82|123.82|125.82|123.82|125.74|123.74|0
1654516740000|2022-06-06 11:59:00|125.74|123.74|125.82|123.82|125.82|123.82|125.74|123.74|0
1654516750000|2022-06-06 11:59:10|125.74|123.74|125.82|123.82|125.82|123.82|125.74|123.74|0
1654516760000|2022-06-06 11:59:20|125.74|123.74|125.82|123.82|125.82|123.82|125.74|123.74|0
1654516770000|2022-06-06 11:59:30|125.46|123.46|125.46|123.46|125.46|123.46|125.46|123.46|0
1654516780000|2022-06-06 11:59:40|125.1|123.1|125.28|123.28|125.28|123.28|125.1|123.1|0
1654516790000|2022-06-06 11:59:50|125.1|123.1|125.1|123.1|125.1|123.1|125.1|123.1|0
1654516800000|2022-06-06 12:00:00|124.74|122.74|124.74|122.74|124.83|122.83|124.74|122.74|0
1654516810000|2022-06-06 12:00:10|125.1|123.1|125.1|123.1|125.1|123.1|124.92|122.92|0
1654516820000|2022-06-06 12:00:20|125.28|123.28|124.74|122.74|125.28|123.28|124.74|122.74|0
1654516830000|2022-06-06 12:00:30|125.1|123.1|125.28|123.28|125.28|123.28|125.1|123.1|0
1654516840000|2022-06-06 12:00:40|125.46|123.46|125.46|123.46|125.46|123.46|125.46|123.46|0
1654516850000|2022-06-06 12:00:50|125.28|123.28|125.28|123.28|125.46|123.46|125.28|123.28|0
1654516860000|2022-06-06 12:01:00|125.46|123.46|125.28|123.28|125.46|123.46|125.28|123.28|0
1654516880000|2022-06-06 12:01:20|125.37|123.37|125.46|123.46|125.46|123.46|125.37|123.37|0
1654516890000|2022-06-06 12:01:30|125.28|123.28|125.46|123.46|125.46|123.46|125.28|123.28|0
1654516900000|2022-06-06 12:01:40|125.28|123.28|125.28|123.28|125.28|123.28|125.28|123.28|0
1654516910000|2022-06-06 12:01:50|124.92|122.92|124.92|122.92|125.1|123.1|124.92|122.92|0
1654516920000|2022-06-06 12:02:00|125.1|123.1|125.28|123.28|125.28|123.28|125.1|123.1|0
1654516940000|2022-06-06 12:02:20|125.1|123.1|125.1|123.1|125.1|123.1|125.1|123.1|0
1654516950000|2022-06-06 12:02:30|125.19|123.19|125.1|123.1|125.46|123.46|125.1|123.1|0
1654516960000|2022-06-06 12:02:40|125.28|123.28|125.28|123.28|125.28|123.28|125.28|123.28|0
1654516970000|2022-06-06 12:02:50|125.46|123.46|125.46|123.46|125.46|123.46|125.28|123.28|0
1654516980000|2022-06-06 12:03:00|125.37|123.37|125.46|123.46|125.46|123.46|125.37|123.37|0
1654516990000|2022-06-06 12:03:10|125.37|123.37|125.1|123.1|125.37|123.37|125.1|123.1|0
1654517000000|2022-06-06 12:03:20|125.28|123.28|125.64|123.64|125.64|123.64|125.09|123.09|0
1654517010000|2022-06-06 12:03:30|125.46|123.46|125.64|123.64|125.64|123.64|125.46|123.46|0
1654517020000|2022-06-06 12:03:40|125.45|123.45|125.45|123.45|125.64|123.64|125.45|123.45|0
1654517030000|2022-06-06 12:03:50|125.55|123.55|125.82|123.82|125.82|123.82|125.55|123.55|0
1654517050000|2022-06-06 12:04:10|125.63|123.63|125.82|123.82|125.82|123.82|125.63|123.63|0
1654517060000|2022-06-06 12:04:20|125.81|123.81|126|124|126|124|125.81|123.81|0
1654517080000|2022-06-06 12:04:40|125.81|123.81|125.99|123.99|126|124|125.81|123.81|0
1654517100000|2022-06-06 12:05:00|126.18|124.18|126.18|124.18|126.18|124.18|126.18|124.18|0
1654517110000|2022-06-06 12:05:10|126.17|124.17|126.09|124.09|126.17|124.17|126.09|124.09|0
1654517120000|2022-06-06 12:05:20|126.17|124.17|126.17|124.17|126.17|124.17|126.17|124.17|0
1654517130000|2022-06-06 12:05:30|125.99|123.99|125.99|123.99|125.99|123.99|125.99|123.99|0
1654517160000|2022-06-06 12:06:00|125.81|123.81|125.99|123.99|125.99|123.99|125.81|123.81|0
1654517170000|2022-06-06 12:06:10|125.81|123.81|125.45|123.45|125.81|123.81|125.45|123.45|0
1654517180000|2022-06-06 12:06:20|125.63|123.63|125.63|123.63|125.63|123.63|125.63|123.63|0
1654517200000|2022-06-06 12:06:40|125.45|123.45|125.81|123.81|125.81|123.81|125.45|123.45|0
1654517210000|2022-06-06 12:06:50|125.99|123.99|125.99|123.99|125.99|123.99|125.99|123.99|0
1654517220000|2022-06-06 12:07:00|126.35|124.35|126.09|124.09|126.35|124.35|125.99|123.99|0
1654517230000|2022-06-06 12:07:10|125.99|123.99|125.99|123.99|126.17|124.17|125.99|123.99|0
1654517250000|2022-06-06 12:07:30|125.81|123.81|125.81|123.81|125.81|123.81|125.81|123.81|0
1654517260000|2022-06-06 12:07:40|125.99|123.99|125.99|123.99|125.99|123.99|125.99|123.99|0
1654517270000|2022-06-06 12:07:50|126.17|124.17|125.45|123.45|126.17|124.17|125.45|123.45|0
1654517280000|2022-06-06 12:08:00|125.63|123.63|125.45|123.45|125.63|123.63|125.45|123.45|0
1654517290000|2022-06-06 12:08:10|125.09|123.09|125.27|123.27|125.27|123.27|125.09|123.09|0
1654517300000|2022-06-06 12:08:20|125.09|123.09|125.27|123.27|125.27|123.27|125.09|123.09|0
1654517310000|2022-06-06 12:08:30|125.09|123.09|125.27|123.27|125.27|123.27|125.09|123.09|0
1654517320000|2022-06-06 12:08:40|125.18|123.18|124.91|122.91|125.18|123.18|124.91|122.91|0
1654517330000|2022-06-06 12:08:50|124.73|122.73|124.37|122.37|124.73|122.73|124.37|122.37|0
1654517340000|2022-06-06 12:09:00|124.55|122.55|123.65|121.65|124.55|122.55|123.65|121.65|0
1654517350000|2022-06-06 12:09:10|124.01|122.01|124.64|122.64|124.64|122.64|124.01|122.01|0
1654517360000|2022-06-06 12:09:20|124.72|122.72|125.08|123.08|125.08|123.08|124.72|122.72|0
1654517370000|2022-06-06 12:09:30|125|123|125.18|123.18|125.26|123.26|125|123|0
1654517380000|2022-06-06 12:09:40|124.9|122.9|125|123|125|123|124.82|122.82|0
1654517390000|2022-06-06 12:09:50|125.26|123.26|125.26|123.26|125.44|123.44|125.26|123.26|0
1654517400000|2022-06-06 12:10:00|125.08|123.08|125.18|123.18|125.26|123.26|125.08|123.08|0
1654517410000|2022-06-06 12:10:10|125.08|123.08|125.08|123.08|125.08|123.08|125.08|123.08|0
1654517420000|2022-06-06 12:10:20|124.9|122.9|124.9|122.9|124.9|122.9|124.9|122.9|0
1654517430000|2022-06-06 12:10:30|124.72|122.72|124.54|122.54|124.72|122.72|124.54|122.54|0
1654517440000|2022-06-06 12:10:40|124.72|122.72|124.54|122.54|124.72|122.72|124.54|122.54|0
1654517450000|2022-06-06 12:10:50|124.36|122.36|124.28|122.28|124.36|122.36|124.18|122.18|0
1654517460000|2022-06-06 12:11:00|124.18|122.18|124.36|122.36|124.36|122.36|124.1|122.1|0
1654517470000|2022-06-06 12:11:10|124.46|122.46|124.18|122.18|124.54|122.54|124.18|122.18|0
1654517480000|2022-06-06 12:11:20|124.36|122.36|124.18|122.18|124.36|122.36|124.18|122.18|0
1654517490000|2022-06-06 12:11:30|124.28|122.28|124.54|122.54|124.54|122.54|124.28|122.28|0
1654517500000|2022-06-06 12:11:40|124.72|122.72|124.45|122.45|124.72|122.72|124.45|122.45|0
1654517510000|2022-06-06 12:11:50|124.36|122.36|124.18|122.18|124.36|122.36|124.18|122.18|0
1654517520000|2022-06-06 12:12:00|124.36|122.36|124.36|122.36|124.36|122.36|124.36|122.36|0
1654517530000|2022-06-06 12:12:10|124.54|122.54|124.54|122.54|124.54|122.54|124.54|122.54|0
1654517540000|2022-06-06 12:12:20|124.36|122.36|124.54|122.54|124.54|122.54|124.36|122.36|0
1654517550000|2022-06-06 12:12:30|124.72|122.72|124.54|122.54|124.72|122.72|124.54|122.54|0
1654517560000|2022-06-06 12:12:40|124.36|122.36|124.54|122.54|124.54|122.54|124.36|122.36|0
1654517570000|2022-06-06 12:12:50|124.72|122.72|124.54|122.54|124.72|122.72|124.54|122.54|0
1654517580000|2022-06-06 12:13:00|124.72|122.72|124.54|122.54|124.72|122.72|124.54|122.54|0
1654517590000|2022-06-06 12:13:10|124.63|122.63|124.63|122.63|124.63|122.63|124.63|122.63|0
1654517600000|2022-06-06 12:13:20|124.72|122.72|124.63|122.63|124.72|122.72|124.63|122.63|0
1654517610000|2022-06-06 12:13:30|124.72|122.72|124.9|122.9|124.9|122.9|124.72|122.72|0
1654517620000|2022-06-06 12:13:40|124.81|122.81|124.9|122.9|124.9|122.9|124.72|122.72|0
1654517630000|2022-06-06 12:13:50|124.72|122.72|124.54|122.54|124.72|122.72|124.36|122.36|0
1654517640000|2022-06-06 12:14:00|124.45|122.45|124.45|122.45|124.45|122.45|124.36|122.36|0
1654517650000|2022-06-06 12:14:10|124.36|122.36|124.45|122.45|124.45|122.45|124.36|122.36|0
1654517660000|2022-06-06 12:14:20|124.54|122.54|124.54|122.54|124.54|122.54|124.54|122.54|0
1654517670000|2022-06-06 12:14:30|124.72|122.72|124.45|122.45|124.72|122.72|124.45|122.45|0
1654517680000|2022-06-06 12:14:40|124.54|122.54|124.54|122.54|124.54|122.54|124.45|122.45|0
1654517690000|2022-06-06 12:14:50|124.63|122.63|124.54|122.54|124.63|122.63|124.54|122.54|0
1654517700000|2022-06-06 12:15:00|124.45|122.45|124.54|122.54|124.54|122.54|124.45|122.45|0
1654517710000|2022-06-06 12:15:10|124.45|122.45|124.45|122.45|124.45|122.45|124.45|122.45|0
1654517720000|2022-06-06 12:15:20|124.36|122.36|124.36|122.36|124.53|122.53|124.36|122.36|0
1654517730000|2022-06-06 12:15:30|124.18|122.18|124|122|124.18|122.18|124|122|0
1654517740000|2022-06-06 12:15:40|123.82|121.82|124|122|124|122|123.82|121.82|0
1654517750000|2022-06-06 12:15:50|123.82|121.82|123.82|121.82|123.82|121.82|123.82|121.82|0
1654517760000|2022-06-06 12:16:00|124.17|122.17|123.99|121.99|124.17|122.17|123.99|121.99|0
1654517770000|2022-06-06 12:16:10|123.82|121.82|123.82|121.82|123.91|121.91|123.82|121.82|0
1654517780000|2022-06-06 12:16:20|123.99|121.99|123.99|121.99|123.99|121.99|123.99|121.99|0
1654517790000|2022-06-06 12:16:30|124.17|122.17|124.35|122.35|124.35|122.35|124.17|122.17|0
1654517800000|2022-06-06 12:16:40|124.17|122.17|123.99|121.99|124.17|122.17|123.99|121.99|0
1654517810000|2022-06-06 12:16:50|124.17|122.17|124.17|122.17|124.17|122.17|124.17|122.17|0
1654517820000|2022-06-06 12:17:00|123.99|121.99|124.17|122.17|124.17|122.17|123.99|121.99|0
1654517830000|2022-06-06 12:17:10|124.09|122.09|124.35|122.35|124.35|122.35|124.09|122.09|0
1654517840000|2022-06-06 12:17:20|124.17|122.17|124.35|122.35|124.35|122.35|124.17|122.17|0
1654517860000|2022-06-06 12:17:40|124.17|122.17|124.17|122.17|124.17|122.17|124.17|122.17|0
1654517870000|2022-06-06 12:17:50|124.35|122.35|124.35|122.35|124.35|122.35|124.35|122.35|0
1654517880000|2022-06-06 12:18:00|124.53|122.53|124.53|122.53|124.53|122.53|124.53|122.53|0
1654517900000|2022-06-06 12:18:20|124.71|122.71|124.71|122.71|124.71|122.71|124.71|122.71|0
1654517930000|2022-06-06 12:18:50|124.89|122.89|124.89|122.89|124.89|122.89|124.89|122.89|0
1654517940000|2022-06-06 12:19:00|124.71|122.71|124.71|122.71|124.71|122.71|124.71|122.71|0
1654517950000|2022-06-06 12:19:10|124.89|122.89|124.89|122.89|124.89|122.89|124.89|122.89|0
1654517960000|2022-06-06 12:19:20|125.07|123.07|125.07|123.07|125.16|123.16|125.07|123.07|0
1654517970000|2022-06-06 12:19:30|125.16|123.16|125.16|123.16|125.16|123.16|125.16|123.16|0
1654517980000|2022-06-06 12:19:40|125.25|123.25|125.43|123.43|125.43|123.43|125.25|123.25|0
1654518000000|2022-06-06 12:20:00|125.34|123.34|125.61|123.61|125.61|123.61|125.34|123.34|0
1654518010000|2022-06-06 12:20:10|125.52|123.52|125.52|123.52|125.52|123.52|125.52|123.52|0
1654518020000|2022-06-06 12:20:20|125.61|123.61|125.79|123.79|125.97|123.97|125.43|123.43|0
1654518030000|2022-06-06 12:20:30|125.88|123.88|126.15|124.15|126.15|124.15|125.88|123.88|0
1654518040000|2022-06-06 12:20:40|125.97|123.97|126.15|124.15|126.15|124.15|125.97|123.97|0
1654518050000|2022-06-06 12:20:50|125.97|123.97|126.15|124.15|126.33|124.33|125.97|123.97|0
1654518060000|2022-06-06 12:21:00|126.33|124.33|126.15|124.15|126.33|124.33|126.15|124.15|0
1654518070000|2022-06-06 12:21:10|126.33|124.33|126.15|124.15|126.33|124.33|125.97|123.97|0
1654518080000|2022-06-06 12:21:20|125.97|123.97|126.06|124.06|126.15|124.15|125.97|123.97|0
1654518090000|2022-06-06 12:21:30|126.15|124.15|126.33|124.33|126.33|124.33|126.15|124.15|0
1654518100000|2022-06-06 12:21:40|126.42|124.42|126.69|124.69|126.69|124.69|126.42|124.42|0
1654518110000|2022-06-06 12:21:50|126.51|124.51|126.69|124.69|126.69|124.69|126.51|124.51|0
1654518120000|2022-06-06 12:22:00|126.87|124.87|126.87|124.87|126.87|124.87|126.69|124.69|0
1654518130000|2022-06-06 12:22:10|126.97|124.97|126.87|124.87|126.97|124.97|126.87|124.87|0
1654518140000|2022-06-06 12:22:20|127.05|125.05|126.87|124.87|127.05|125.05|126.87|124.87|0
1654518150000|2022-06-06 12:22:30|126.69|124.69|126.69|124.69|126.69|124.69|126.69|124.69|0
1654518160000|2022-06-06 12:22:40|126.51|124.51|126.51|124.51|126.69|124.69|126.51|124.51|0
1654518170000|2022-06-06 12:22:50|126.69|124.69|127.05|125.05|127.05|125.05|126.69|124.69|0
1654518180000|2022-06-06 12:23:00|127.15|125.15|127.05|125.05|127.15|125.15|127.05|125.05|0
1654518190000|2022-06-06 12:23:10|126.87|124.87|126.87|124.87|126.87|124.87|126.87|124.87|0
1654518200000|2022-06-06 12:23:20|126.96|124.96|126.87|124.87|126.96|124.96|126.87|124.87|0
1654518210000|2022-06-06 12:23:30|127.05|125.05|127.05|125.05|127.05|125.05|127.05|125.05|0
1654518220000|2022-06-06 12:23:40|127.15|125.15|127.05|125.05|127.15|125.15|127.05|125.05|0
1654518230000|2022-06-06 12:23:50|127.23|125.23|127.05|125.05|127.23|125.23|127.05|125.05|0
1654518250000|2022-06-06 12:24:10|126.87|124.87|127.23|125.23|127.23|125.23|126.87|124.87|0
1654518260000|2022-06-06 12:24:20|127.14|125.14|126.87|124.87|127.14|125.14|126.87|124.87|0
1654518270000|2022-06-06 12:24:30|126.96|124.96|127.05|125.05|127.05|125.05|126.87|124.87|0
1654518280000|2022-06-06 12:24:40|127.23|125.23|127.59|125.59|128.05|126.05|127.23|125.23|0
1654518290000|2022-06-06 12:24:50|127.78|125.78|127.59|125.59|127.78|125.78|127.59|125.59|0
1654518300000|2022-06-06 12:25:00|127.78|125.78|127.96|125.96|127.96|125.96|127.78|125.78|0
1654518310000|2022-06-06 12:25:10|128.05|126.05|127.78|125.78|128.05|126.05|127.78|125.78|0
1654518320000|2022-06-06 12:25:20|127.59|125.59|127.96|125.96|127.96|125.96|127.59|125.59|0
1654518340000|2022-06-06 12:25:40|127.77|125.77|127.77|125.77|127.77|125.77|127.77|125.77|0
1654518350000|2022-06-06 12:25:50|127.59|125.59|127.59|125.59|127.59|125.59|127.59|125.59|0
1654518360000|2022-06-06 12:26:00|127.5|125.5|127.5|125.5|127.59|125.59|127.5|125.5|0
1654518370000|2022-06-06 12:26:10|127.59|125.59|126.86|124.86|127.59|125.59|126.86|124.86|0
1654518380000|2022-06-06 12:26:20|127.05|125.05|127.23|125.23|127.23|125.23|127.05|125.05|0
1654518390000|2022-06-06 12:26:30|127.05|125.05|127.05|125.05|127.05|125.05|127.05|125.05|0
1654518400000|2022-06-06 12:26:40|126.96|124.96|127.05|125.05|127.05|125.05|126.86|124.86|0
1654518410000|2022-06-06 12:26:50|126.86|124.86|127.05|125.05|127.14|125.14|126.86|124.86|0
1654518420000|2022-06-06 12:27:00|126.96|124.96|126.86|124.86|126.96|124.96|126.86|124.86|0
1654518430000|2022-06-06 12:27:10|126.96|124.96|127.04|125.04|127.04|125.04|126.96|124.96|0
1654518440000|2022-06-06 12:27:20|127.23|125.23|127.23|125.23|127.23|125.23|127.23|125.23|0
1654518460000|2022-06-06 12:27:40|127.41|125.41|127.59|125.59|127.59|125.59|127.41|125.41|0
1654518470000|2022-06-06 12:27:50|127.41|125.41|127.41|125.41|127.41|125.41|127.41|125.41|0
1654518480000|2022-06-06 12:28:00|127.59|125.59|127.04|125.04|127.59|125.59|127.04|125.04|0
1654518490000|2022-06-06 12:28:10|126.59|124.59|126.5|124.5|126.59|124.59|126.32|124.32|0
1654518500000|2022-06-06 12:28:20|126.32|124.32|125.59|123.59|126.32|124.32|125.59|123.59|0
1654518510000|2022-06-06 12:28:30|125.77|123.77|125.77|123.77|125.77|123.77|125.59|123.59|0
1654518520000|2022-06-06 12:28:40|125.59|123.59|125.87|123.87|125.87|123.87|125.59|123.59|0
1654518530000|2022-06-06 12:28:50|126.6|124.6|126.96|124.96|126.96|124.96|126.6|124.6|0
1654518540000|2022-06-06 12:29:00|126.77|124.77|126.5|124.5|126.77|124.77|126.5|124.5|0
1654518550000|2022-06-06 12:29:10|126.59|124.59|127.22|125.22|127.22|125.22|126.59|124.59|0
1654518560000|2022-06-06 12:29:20|127.32|125.32|127.4|125.4|127.4|125.4|127.32|125.32|0
1654518570000|2022-06-06 12:29:30|127.5|125.5|127.76|125.76|127.76|125.76|127.5|125.5|0
1654518580000|2022-06-06 12:29:40|127.58|125.58|127.58|125.58|127.58|125.58|127.58|125.58|0
1654518590000|2022-06-06 12:29:50|127.68|125.68|127.86|125.86|127.86|125.86|127.58|125.58|0
1654518600000|2022-06-06 12:30:00|127.76|125.76|127.49|125.49|127.76|125.76|127.49|125.49|0
1654518610000|2022-06-06 12:30:10|127.68|125.68|127.4|125.4|127.76|125.76|127.4|125.4|0
1654518620000|2022-06-06 12:30:20|127.58|125.58|127.4|125.4|127.58|125.58|127.4|125.4|0
1654518630000|2022-06-06 12:30:30|127.22|125.22|127.04|125.04|127.22|125.22|127.04|125.04|0
1654518640000|2022-06-06 12:30:40|126.77|124.77|126.77|124.77|126.86|124.86|126.77|124.77|0
1654518650000|2022-06-06 12:30:50|126.86|124.86|126.68|124.68|126.86|124.86|126.68|124.68|0
1654518660000|2022-06-06 12:31:00|126.86|124.86|126.95|124.95|126.95|124.95|126.86|124.86|0
1654518670000|2022-06-06 12:31:10|127.22|125.22|127.04|125.04|127.22|125.22|126.86|124.86|0
1654518680000|2022-06-06 12:31:20|126.86|124.86|126.95|124.95|126.95|124.95|126.86|124.86|0
1654518690000|2022-06-06 12:31:30|127.04|125.04|127.31|125.31|127.31|125.31|127.04|125.04|0
1654518700000|2022-06-06 12:31:40|127.58|125.58|127.22|125.22|127.58|125.58|127.22|125.22|0
1654518710000|2022-06-06 12:31:50|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1654518720000|2022-06-06 12:32:00|126.86|124.86|126.59|124.59|126.86|124.86|126.59|124.59|0
1654518730000|2022-06-06 12:32:10|126.68|124.68|126.86|124.86|126.86|124.86|126.68|124.68|0
1654518740000|2022-06-06 12:32:20|127.04|125.04|126.86|124.86|127.04|125.04|126.86|124.86|0
1654518750000|2022-06-06 12:32:30|127.04|125.04|127.04|125.04|127.04|125.04|127.04|125.04|0
1654518770000|2022-06-06 12:32:50|126.85|124.85|126.85|124.85|126.85|124.85|126.85|124.85|0
1654518780000|2022-06-06 12:33:00|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1654518790000|2022-06-06 12:33:10|127.03|125.03|126.85|124.85|127.03|125.03|126.85|124.85|0
1654518800000|2022-06-06 12:33:20|126.77|124.77|126.85|124.85|126.85|124.85|126.77|124.77|0
1654518810000|2022-06-06 12:33:30|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654518820000|2022-06-06 12:33:40|126.85|124.85|126.85|124.85|127.03|125.03|126.85|124.85|0
1654518830000|2022-06-06 12:33:50|127.03|125.03|127.03|125.03|127.03|125.03|126.85|124.85|0
1654518840000|2022-06-06 12:34:00|126.85|124.85|126.67|124.67|126.85|124.85|126.67|124.67|0
1654518850000|2022-06-06 12:34:10|126.49|124.49|126.31|124.31|126.49|124.49|126.31|124.31|0
1654518860000|2022-06-06 12:34:20|126.13|124.13|126.13|124.13|126.23|124.23|126.13|124.13|0
1654518870000|2022-06-06 12:34:30|126.31|124.31|126.13|124.13|126.31|124.31|126.13|124.13|0
1654518880000|2022-06-06 12:34:40|125.95|123.95|126.05|124.05|126.05|124.05|125.95|123.95|0
1654518890000|2022-06-06 12:34:50|125.77|123.77|126.13|124.13|126.13|124.13|125.77|123.77|0
1654518900000|2022-06-06 12:35:00|125.95|123.95|125.77|123.77|125.95|123.95|125.77|123.77|0
1654518910000|2022-06-06 12:35:10|125.69|123.69|125.69|123.69|125.77|123.77|125.69|123.69|0
1654518920000|2022-06-06 12:35:20|125.77|123.77|125.77|123.77|125.95|123.95|125.77|123.77|0
1654518930000|2022-06-06 12:35:30|125.95|123.95|125.41|123.41|125.95|123.95|125.41|123.41|0
1654518940000|2022-06-06 12:35:40|124.87|122.87|124.87|122.87|124.87|122.87|124.87|122.87|0
1654518950000|2022-06-06 12:35:50|124.97|122.97|125.05|123.05|125.05|123.05|124.97|122.97|0
1654518960000|2022-06-06 12:36:00|125.23|123.23|125.05|123.05|125.23|123.23|125.05|123.05|0
1654518970000|2022-06-06 12:36:10|125.23|123.23|125.23|123.23|125.23|123.23|125.23|123.23|0
1654518980000|2022-06-06 12:36:20|125.41|123.41|125.23|123.23|125.41|123.41|125.23|123.23|0
1654518990000|2022-06-06 12:36:30|125.41|123.41|125.23|123.23|125.41|123.41|125.23|123.23|0
1654519000000|2022-06-06 12:36:40|125.41|123.41|125.23|123.23|125.41|123.41|125.23|123.23|0
1654519010000|2022-06-06 12:36:50|125.32|123.32|124.87|122.87|125.32|123.32|124.87|122.87|0
1654519020000|2022-06-06 12:37:00|124.79|122.79|124.69|122.69|124.79|122.79|124.69|122.69|0
1654519030000|2022-06-06 12:37:10|124.52|122.52|124.51|122.51|124.69|122.69|124.51|122.51|0
1654519040000|2022-06-06 12:37:20|124.34|122.34|124.34|122.34|124.34|122.34|124.34|122.34|0
1654519050000|2022-06-06 12:37:30|124.16|122.16|124.16|122.16|124.16|122.16|124.16|122.16|0
1654519060000|2022-06-06 12:37:40|124.07|122.07|124.16|122.16|124.16|122.16|123.98|121.98|0
1654519070000|2022-06-06 12:37:50|124.34|122.34|124.16|122.16|124.34|122.34|124.16|122.16|0
1654519080000|2022-06-06 12:38:00|123.98|121.98|123.98|121.98|123.98|121.98|123.98|121.98|0
1654519090000|2022-06-06 12:38:10|124.16|122.16|123.98|121.98|124.16|122.16|123.98|121.98|0
1654519100000|2022-06-06 12:38:20|124.16|122.16|124.07|122.07|124.16|122.16|123.98|121.98|0
1654519110000|2022-06-06 12:38:30|124.16|122.16|123.98|121.98|124.16|122.16|123.98|121.98|0
1654519120000|2022-06-06 12:38:40|124.16|122.16|124.16|122.16|124.33|122.33|124.16|122.16|0
1654519130000|2022-06-06 12:38:50|124.33|122.33|124.51|122.51|124.51|122.51|124.33|122.33|0
1654519140000|2022-06-06 12:39:00|124.33|122.33|124.15|122.15|124.33|122.33|124.15|122.15|0
1654519150000|2022-06-06 12:39:10|123.91|121.91|123.82|121.82|123.91|121.91|123.73|121.73|0
1654519160000|2022-06-06 12:39:20|123.73|121.73|123.73|121.73|123.82|121.82|123.73|121.73|0
1654519170000|2022-06-06 12:39:30|123.91|121.91|123.91|121.91|123.91|121.91|123.91|121.91|0
1654519190000|2022-06-06 12:39:50|123.73|121.73|123.73|121.73|123.73|121.73|123.73|121.73|0
1654519210000|2022-06-06 12:40:10|123.91|121.91|124.09|122.09|124.09|122.09|123.91|121.91|0
1654519220000|2022-06-06 12:40:20|124|122|123.91|121.91|124|122|123.73|121.73|0
1654519250000|2022-06-06 12:40:50|124.08|122.08|124.08|122.08|124.08|122.08|124.08|122.08|0
1654519260000|2022-06-06 12:41:00|124.26|122.26|124.08|122.08|124.26|122.26|124.08|122.08|0
1654519270000|2022-06-06 12:41:10|124.26|122.26|124.26|122.26|124.26|122.26|124.26|122.26|0
1654519290000|2022-06-06 12:41:30|124.44|122.44|124.44|122.44|124.44|122.44|124.44|122.44|0
1654519300000|2022-06-06 12:41:40|124.62|122.62|124.62|122.62|124.62|122.62|124.62|122.62|0
1654519330000|2022-06-06 12:42:10|124.8|122.8|124.8|122.8|124.8|122.8|124.8|122.8|0
1654519350000|2022-06-06 12:42:30|124.71|122.71|124.8|122.8|124.8|122.8|124.62|122.62|0
1654519380000|2022-06-06 12:43:00|124.98|122.98|125.33|123.33|125.33|123.33|124.98|122.98|0
1654519390000|2022-06-06 12:43:10|125.51|123.51|125.33|123.33|125.51|123.51|125.33|123.33|0
1654519400000|2022-06-06 12:43:20|125.43|123.43|125.43|123.43|125.43|123.43|125.43|123.43|0
1654519410000|2022-06-06 12:43:30|125.51|123.51|125.33|123.33|125.51|123.51|125.33|123.33|0
1654519420000|2022-06-06 12:43:40|125.51|123.51|125.51|123.51|125.51|123.51|125.51|123.51|0
1654519430000|2022-06-06 12:43:50|125.43|123.43|125.43|123.43|125.51|123.51|125.43|123.43|0
1654519440000|2022-06-06 12:44:00|125.15|123.15|124.62|122.62|125.15|123.15|124.62|122.62|0
1654519450000|2022-06-06 12:44:10|124.26|122.26|124.44|122.44|124.44|122.44|124.26|122.26|0
1654519460000|2022-06-06 12:44:20|124.62|122.62|124.62|122.62|124.62|122.62|124.62|122.62|0
1654519470000|2022-06-06 12:44:30|124.61|122.61|124.61|122.61|124.61|122.61|124.61|122.61|0
1654519490000|2022-06-06 12:44:50|124.44|122.44|124.61|122.61|124.61|122.61|124.44|122.44|0
1654519500000|2022-06-06 12:45:00|124.79|122.79|124.61|122.61|124.79|122.79|124.61|122.61|0
1654519520000|2022-06-06 12:45:20|124.26|122.26|124.26|122.26|124.26|122.26|124.26|122.26|0
1654519530000|2022-06-06 12:45:30|124.61|122.61|124.61|122.61|124.61|122.61|124.61|122.61|0
1654519540000|2022-06-06 12:45:40|124.43|122.43|124.43|122.43|124.43|122.43|124.43|122.43|0
1654519550000|2022-06-06 12:45:50|124.53|122.53|124.25|122.25|124.53|122.53|124.25|122.25|0
1654519560000|2022-06-06 12:46:00|124.43|122.43|124.79|122.79|124.79|122.79|124.43|122.43|0
1654519570000|2022-06-06 12:46:10|124.97|122.97|124.61|122.61|124.97|122.97|124.61|122.61|0
1654519580000|2022-06-06 12:46:20|124.43|122.43|124.08|122.08|124.43|122.43|124.08|122.08|0
1654519590000|2022-06-06 12:46:30|124.07|122.07|124.07|122.07|124.25|122.25|124.07|122.07|0
1654519600000|2022-06-06 12:46:40|124.17|122.17|122.47|120.47|124.17|122.17|122.29|120.29|0
1654519610000|2022-06-06 12:46:50|123|121|122.29|120.29|123|121|122.29|120.29|0
1654519620000|2022-06-06 12:47:00|121.94|119.94|122.47|120.47|122.47|120.47|121.94|119.94|0
1654519630000|2022-06-06 12:47:10|122.12|120.12|121.76|119.76|122.12|120.12|121.41|119.41|0
1654519640000|2022-06-06 12:47:20|121.94|119.94|122.03|120.03|122.12|120.12|121.94|119.94|0
1654519650000|2022-06-06 12:47:30|122.12|120.12|122.12|120.12|122.12|120.12|122.12|120.12|0
1654519660000|2022-06-06 12:47:40|122.65|120.65|122.47|120.47|122.65|120.65|122.47|120.47|0
1654519670000|2022-06-06 12:47:50|122.65|120.65|122.65|120.65|122.65|120.65|122.65|120.65|0
1654519680000|2022-06-06 12:48:00|122.56|120.56|122.82|120.82|122.82|120.82|122.56|120.56|0
1654519690000|2022-06-06 12:48:10|123|121|123|121|123|121|123|121|0
1654519700000|2022-06-06 12:48:20|122.82|120.82|122.82|120.82|122.82|120.82|122.82|120.82|0
1654519710000|2022-06-06 12:48:30|123|121|123|121|123|121|123|121|0
1654519720000|2022-06-06 12:48:40|123.18|121.18|123.18|121.18|123.18|121.18|123|121|0
1654519730000|2022-06-06 12:48:50|123|121|123|121|123|121|123|121|0
1654519740000|2022-06-06 12:49:00|123.18|121.18|123.18|121.18|123.36|121.36|123.18|121.18|0
1654519750000|2022-06-06 12:49:10|123|121|123.18|121.18|123.18|121.18|123|121|0
1654519760000|2022-06-06 12:49:20|123.09|121.09|123|121|123.18|121.18|123|121|0
1654519780000|2022-06-06 12:49:40|122.82|120.82|123|121|123|121|122.82|120.82|0
1654519790000|2022-06-06 12:49:50|123.36|121.36|123.27|121.27|123.36|121.36|123.27|121.27|0
1654519800000|2022-06-06 12:50:00|123.36|121.36|123.36|121.36|123.36|121.36|123.18|121.18|0
1654519810000|2022-06-06 12:50:10|123.35|121.35|123.53|121.53|123.53|121.53|123.35|121.35|0
1654519820000|2022-06-06 12:50:20|123.35|121.35|123.35|121.35|123.35|121.35|123.18|121.18|0
1654519830000|2022-06-06 12:50:30|123.18|121.18|123|121|123.18|121.18|122.82|120.82|0
1654519840000|2022-06-06 12:50:40|123.18|121.18|123.18|121.18|123.18|121.18|123.18|121.18|0
1654519850000|2022-06-06 12:50:50|123|121|123.35|121.35|123.35|121.35|122.91|120.91|0
1654519860000|2022-06-06 12:51:00|124.42|122.42|124.6|122.6|124.6|122.6|124.42|122.42|0
1654519870000|2022-06-06 12:51:10|124.42|122.42|124.42|122.42|124.42|122.42|124.42|122.42|0
1654519880000|2022-06-06 12:51:20|124.6|122.6|124.6|122.6|124.6|122.6|124.42|122.42|0
1654519910000|2022-06-06 12:51:50|124.78|122.78|124.78|122.78|124.78|122.78|124.78|122.78|0
1654519920000|2022-06-06 12:52:00|124.7|122.7|125.14|123.14|125.14|123.14|124.7|122.7|0
1654519930000|2022-06-06 12:52:10|124.96|122.96|125.23|123.23|125.23|123.23|124.96|122.96|0
1654519940000|2022-06-06 12:52:20|124.96|122.96|124.96|122.96|125.14|123.14|124.96|122.96|0
1654519950000|2022-06-06 12:52:30|125.14|123.14|125.32|123.32|125.5|123.5|125.14|123.14|0
1654519960000|2022-06-06 12:52:40|125.5|123.5|125.5|123.5|125.5|123.5|125.5|123.5|0
1654519970000|2022-06-06 12:52:50|125.32|123.32|125.32|123.32|125.32|123.32|125.32|123.32|0
1654519980000|2022-06-06 12:53:00|125.5|123.5|125.68|123.68|125.68|123.68|125.5|123.5|0
1654519990000|2022-06-06 12:53:10|125.5|123.5|125.32|123.32|125.5|123.5|125.32|123.32|0
1654520000000|2022-06-06 12:53:20|125.41|123.41|125.41|123.41|125.41|123.41|125.41|123.41|0
1654520010000|2022-06-06 12:53:30|125.32|123.32|125.32|123.32|125.5|123.5|125.32|123.32|0
1654520020000|2022-06-06 12:53:40|125.5|123.5|125.5|123.5|125.5|123.5|125.32|123.32|0
1654520030000|2022-06-06 12:53:50|125.32|123.32|125.32|123.32|125.5|123.5|125.32|123.32|0
1654520040000|2022-06-06 12:54:00|125.14|123.14|125.14|123.14|125.14|123.14|125.14|123.14|0
1654520050000|2022-06-06 12:54:10|124.96|122.96|125.14|123.14|125.14|123.14|124.96|122.96|0
1654520060000|2022-06-06 12:54:20|124.96|122.96|125.14|123.14|125.14|123.14|124.96|122.96|0
1654520070000|2022-06-06 12:54:30|124.96|122.96|124.96|122.96|124.96|122.96|124.96|122.96|0
1654520100000|2022-06-06 12:55:00|125.13|123.13|125.23|123.23|125.23|123.23|125.13|123.13|0
1654520110000|2022-06-06 12:55:10|125.31|123.31|125.49|123.49|125.49|123.49|125.31|123.31|0
1654520130000|2022-06-06 12:55:30|125.31|123.31|124.95|122.95|125.31|123.31|124.95|122.95|0
1654520140000|2022-06-06 12:55:40|124.77|122.77|124.77|122.77|124.77|122.77|124.77|122.77|0
1654520150000|2022-06-06 12:55:50|124.87|122.87|124.6|122.6|124.87|122.87|124.6|122.6|0
1654520160000|2022-06-06 12:56:00|124.77|122.77|124.77|122.77|124.77|122.77|124.77|122.77|0
1654520170000|2022-06-06 12:56:10|124.6|122.6|124.59|122.59|124.6|122.6|124.59|122.59|0
1654520180000|2022-06-06 12:56:20|124.51|122.51|124.59|122.59|124.77|122.77|124.51|122.51|0
1654520190000|2022-06-06 12:56:30|124.77|122.77|124.59|122.59|124.77|122.77|124.59|122.59|0
1654520200000|2022-06-06 12:56:40|124.77|122.77|125.31|123.31|125.4|123.4|124.59|122.59|0
1654520210000|2022-06-06 12:56:50|125.49|123.49|125.49|123.49|125.49|123.49|125.49|123.49|0
1654520220000|2022-06-06 12:57:00|125.67|123.67|125.67|123.67|125.67|123.67|125.67|123.67|0
1654520230000|2022-06-06 12:57:10|125.49|123.49|125.31|123.31|125.49|123.49|125.31|123.31|0
1654520240000|2022-06-06 12:57:20|125.13|123.13|125.67|123.67|125.67|123.67|125.13|123.13|0
1654520250000|2022-06-06 12:57:30|125.58|123.58|125.67|123.67|125.67|123.67|125.58|123.58|0
1654520260000|2022-06-06 12:57:40|125.31|123.31|125.31|123.31|125.31|123.31|125.31|123.31|0
1654520270000|2022-06-06 12:57:50|125.49|123.49|124.95|122.95|125.49|123.49|124.95|122.95|0
1654520280000|2022-06-06 12:58:00|124.69|122.69|125.67|123.67|125.67|123.67|124.59|122.59|0
1654520290000|2022-06-06 12:58:10|125.85|123.85|125.85|123.85|125.85|123.85|125.85|123.85|0
1654520300000|2022-06-06 12:58:20|126.21|124.21|125.85|123.85|126.21|124.21|125.85|123.85|0
1654520310000|2022-06-06 12:58:30|125.67|123.67|125.67|123.67|125.85|123.85|125.67|123.67|0
1654520320000|2022-06-06 12:58:40|125.76|123.76|125.76|123.76|125.76|123.76|125.67|123.67|0
1654520330000|2022-06-06 12:58:50|125.85|123.85|125.76|123.76|125.85|123.85|125.67|123.67|0
1654520340000|2022-06-06 12:59:00|125.67|123.67|125.4|123.4|125.67|123.67|125.31|123.31|0
1654520350000|2022-06-06 12:59:10|125.49|123.49|125.58|123.58|125.67|123.67|125.49|123.49|0
1654520360000|2022-06-06 12:59:20|125.67|123.67|125.76|123.76|125.85|123.85|125.67|123.67|0
1654520370000|2022-06-06 12:59:30|125.85|123.85|125.85|123.85|126.03|124.03|125.85|123.85|0
1654520380000|2022-06-06 12:59:40|125.67|123.67|125.76|123.76|125.76|123.76|125.67|123.67|0
1654520390000|2022-06-06 12:59:50|125.85|123.85|125.85|123.85|126.03|124.03|125.85|123.85|0
1654520400000|2022-06-06 13:00:00|125.67|123.67|125.67|123.67|125.67|123.67|125.67|123.67|0
1654520410000|2022-06-06 13:00:10|125.76|123.76|126.03|124.03|126.12|124.12|125.76|123.76|0
1654520420000|2022-06-06 13:00:20|126.21|124.21|126.57|124.57|126.57|124.57|126.12|124.12|0
1654520430000|2022-06-06 13:00:30|126.39|124.39|126.39|124.39|126.57|124.57|126.39|124.39|0
1654520440000|2022-06-06 13:00:40|126.38|124.38|125.84|123.84|126.38|124.38|125.66|123.66|0
1654520460000|2022-06-06 13:01:00|125.66|123.66|125.66|123.66|125.76|123.76|125.66|123.66|0
1654520470000|2022-06-06 13:01:10|125.84|123.84|125.48|123.48|125.84|123.84|125.48|123.48|0
1654520490000|2022-06-06 13:01:30|125.66|123.66|125.66|123.66|125.66|123.66|125.66|123.66|0
1654520500000|2022-06-06 13:01:40|125.76|123.76|125.84|123.84|125.84|123.84|125.76|123.76|0
1654520510000|2022-06-06 13:01:50|125.3|123.3|125.3|123.3|125.3|123.3|125.3|123.3|0
1654520520000|2022-06-06 13:02:00|125.48|123.48|125.84|123.84|125.84|123.84|125.48|123.48|0
1654520530000|2022-06-06 13:02:10|125.94|123.94|125.84|123.84|126.02|124.02|125.84|123.84|0
1654520540000|2022-06-06 13:02:20|125.66|123.66|125.48|123.48|125.66|123.66|125.48|123.48|0
1654520550000|2022-06-06 13:02:30|125.66|123.66|125.66|123.66|125.66|123.66|125.48|123.48|0
1654520560000|2022-06-06 13:02:40|125.84|123.84|126.02|124.02|126.02|124.02|125.84|123.84|0
1654520570000|2022-06-06 13:02:50|126.56|124.56|126.56|124.56|126.56|124.56|126.56|124.56|0
1654520580000|2022-06-06 13:03:00|126.38|124.38|125.66|123.66|126.38|124.38|125.66|123.66|0
1654520590000|2022-06-06 13:03:10|125.57|123.57|125.57|123.57|125.57|123.57|125.57|123.57|0
1654520600000|2022-06-06 13:03:20|125.66|123.66|125.66|123.66|125.66|123.66|125.66|123.66|0
1654520610000|2022-06-06 13:03:30|125.84|123.84|125.84|123.84|125.84|123.84|125.84|123.84|0
1654520620000|2022-06-06 13:03:40|125.93|123.93|126.2|124.2|126.2|124.2|125.93|123.93|0
1654520630000|2022-06-06 13:03:50|126.02|124.02|125.84|123.84|126.02|124.02|125.84|123.84|0
1654520640000|2022-06-06 13:04:00|126.02|124.02|126.02|124.02|126.2|124.2|126.02|124.02|0
1654520650000|2022-06-06 13:04:10|126.2|124.2|126.2|124.2|126.2|124.2|126.02|124.02|0
1654520660000|2022-06-06 13:04:20|126.02|124.02|125.66|123.66|126.02|124.02|125.66|123.66|0
1654520670000|2022-06-06 13:04:30|125.75|123.75|125.48|123.48|125.75|123.75|125.48|123.48|0
1654520680000|2022-06-06 13:04:40|125.57|123.57|125.66|123.66|125.66|123.66|125.57|123.57|0
1654520690000|2022-06-06 13:04:50|125.48|123.48|125.48|123.48|125.66|123.66|125.48|123.48|0
1654520700000|2022-06-06 13:05:00|125.75|123.75|125.75|123.75|125.75|123.75|125.75|123.75|0
1654520710000|2022-06-06 13:05:10|125.66|123.66|125.48|123.48|125.66|123.66|125.48|123.48|0
1654520720000|2022-06-06 13:05:20|124.94|122.94|124.94|122.94|125.12|123.12|124.94|122.94|0
1654520730000|2022-06-06 13:05:30|125.12|123.12|125.12|123.12|125.21|123.21|125.12|123.12|0
1654520740000|2022-06-06 13:05:40|124.94|122.94|124.76|122.76|124.94|122.94|124.76|122.76|0
1654520750000|2022-06-06 13:05:50|124.94|122.94|124.94|122.94|124.94|122.94|124.76|122.76|0
1654520760000|2022-06-06 13:06:00|124.76|122.76|124.76|122.76|124.76|122.76|124.58|122.58|0
1654520770000|2022-06-06 13:06:10|124.58|122.58|124.22|122.22|124.58|122.58|124.22|122.22|0
1654520780000|2022-06-06 13:06:20|124.4|122.4|124.4|122.4|124.4|122.4|124.22|122.22|0
1654520790000|2022-06-06 13:06:30|124.22|122.22|124.22|122.22|124.31|122.31|124.22|122.22|0
1654520800000|2022-06-06 13:06:40|124.76|122.76|124.94|122.94|124.94|122.94|124.58|122.58|0
1654520810000|2022-06-06 13:06:50|125.03|123.03|124.94|122.94|125.03|123.03|124.94|122.94|0
1654520820000|2022-06-06 13:07:00|124.93|122.93|125.29|123.29|125.29|123.29|124.93|122.93|0
1654520830000|2022-06-06 13:07:10|125.47|123.47|125.47|123.47|125.57|123.57|125.47|123.47|0
1654520840000|2022-06-06 13:07:20|125.29|123.29|125.29|123.29|125.29|123.29|125.29|123.29|0
1654520850000|2022-06-06 13:07:30|125.11|123.11|124.85|122.85|125.11|123.11|124.85|122.85|0
1654520860000|2022-06-06 13:07:40|124.93|122.93|124.75|122.75|124.93|122.93|124.75|122.75|0
1654520870000|2022-06-06 13:07:50|124.58|122.58|124.49|122.49|124.58|122.58|124.49|122.49|0
1654520880000|2022-06-06 13:08:00|124.57|122.57|124.75|122.75|124.75|122.75|124.4|122.4|0
1654520890000|2022-06-06 13:08:10|124.93|122.93|124.93|122.93|124.93|122.93|124.93|122.93|0
1654520900000|2022-06-06 13:08:20|125.11|123.11|125.11|123.11|125.29|123.29|125.11|123.11|0
1654520910000|2022-06-06 13:08:30|124.93|122.93|124.93|122.93|124.93|122.93|124.93|122.93|0
1654520920000|2022-06-06 13:08:40|125.03|123.03|124.93|122.93|125.03|123.03|124.93|122.93|0
1654520930000|2022-06-06 13:08:50|125.11|123.11|124.75|122.75|125.11|123.11|124.75|122.75|0
1654520940000|2022-06-06 13:09:00|125.02|123.02|124.75|122.75|125.11|123.11|124.75|122.75|0
1654520950000|2022-06-06 13:09:10|124.57|122.57|124.57|122.57|124.75|122.75|124.57|122.57|0
1654520960000|2022-06-06 13:09:20|124.49|122.49|124.67|122.67|124.67|122.67|124.49|122.49|0
1654520970000|2022-06-06 13:09:30|124.75|122.75|124.75|122.75|124.75|122.75|124.67|122.67|0
1654520980000|2022-06-06 13:09:40|124.57|122.57|124.39|122.39|124.57|122.57|124.39|122.39|0
1654520990000|2022-06-06 13:09:50|124.21|122.21|124.21|122.21|124.21|122.21|123.5|121.5|0
1654521000000|2022-06-06 13:10:00|124.39|122.39|124.39|122.39|124.57|122.57|124.39|122.39|0
1654521010000|2022-06-06 13:10:10|124.57|122.57|124.39|122.39|124.57|122.57|124.39|122.39|0
1654521030000|2022-06-06 13:10:30|124.21|122.21|124.03|122.03|124.21|122.21|124.03|122.03|0
1654521040000|2022-06-06 13:10:40|123.77|121.77|123.85|121.85|123.85|121.85|123.77|121.77|0
1654521050000|2022-06-06 13:10:50|123.68|121.68|123.68|121.68|123.68|121.68|123.5|121.5|0
1654521060000|2022-06-06 13:11:00|123.59|121.59|123.85|121.85|123.95|121.95|123.59|121.59|0
1654521070000|2022-06-06 13:11:10|123.77|121.77|123.68|121.68|123.77|121.77|123.68|121.68|0
1654521080000|2022-06-06 13:11:20|123.59|121.59|123.59|121.59|123.59|121.59|123.59|121.59|0
1654521090000|2022-06-06 13:11:30|123.67|121.67|123.5|121.5|123.67|121.67|123.5|121.5|0
1654521100000|2022-06-06 13:11:40|123.59|121.59|123.5|121.5|123.59|121.59|123.5|121.5|0
1654521110000|2022-06-06 13:11:50|123.59|121.59|123.67|121.67|123.67|121.67|123.59|121.59|0
1654521120000|2022-06-06 13:12:00|123.77|121.77|123.67|121.67|123.85|121.85|123.67|121.67|0
1654521130000|2022-06-06 13:12:10|123.5|121.5|123.5|121.5|123.59|121.59|123.5|121.5|0
1654521140000|2022-06-06 13:12:20|123.67|121.67|123.67|121.67|123.67|121.67|123.49|121.49|0
1654521160000|2022-06-06 13:12:40|123.49|121.49|123.59|121.59|123.67|121.67|123.49|121.49|0
1654521170000|2022-06-06 13:12:50|123.49|121.49|123.49|121.49|123.67|121.67|123.49|121.49|0
1654521180000|2022-06-06 13:13:00|123.67|121.67|123.67|121.67|123.67|121.67|123.67|121.67|0
1654521190000|2022-06-06 13:13:10|123.85|121.85|123.67|121.67|123.85|121.85|123.67|121.67|0
1654521200000|2022-06-06 13:13:20|123.85|121.85|123.85|121.85|123.85|121.85|123.85|121.85|0
1654521210000|2022-06-06 13:13:30|123.67|121.67|123.49|121.49|123.67|121.67|123.49|121.49|0
1654521220000|2022-06-06 13:13:40|123.31|121.31|123.49|121.49|123.49|121.49|123.31|121.31|0
1654521230000|2022-06-06 13:13:50|123.31|121.31|123.31|121.31|123.49|121.49|123.31|121.31|0
1654521240000|2022-06-06 13:14:00|123.49|121.49|123.49|121.49|123.49|121.49|123.49|121.49|0
1654521250000|2022-06-06 13:14:10|123.31|121.31|123.31|121.31|123.31|121.31|123.31|121.31|0
1654521260000|2022-06-06 13:14:20|123.14|121.14|123.14|121.14|123.14|121.14|123.14|121.14|0
1654521270000|2022-06-06 13:14:30|123.13|121.13|123.49|121.49|123.49|121.49|123.13|121.13|0
1654521280000|2022-06-06 13:14:40|123.67|121.67|124.03|122.03|124.03|122.03|123.67|121.67|0
1654521290000|2022-06-06 13:14:50|123.94|121.94|124.2|122.2|124.2|122.2|123.85|121.85|0
1654521310000|2022-06-06 13:15:10|124.03|122.03|124.03|122.03|124.03|122.03|124.03|122.03|0
1654521320000|2022-06-06 13:15:20|124.2|122.2|124.38|122.38|124.38|122.38|124.03|122.03|0
1654521330000|2022-06-06 13:15:30|125.28|123.28|125.28|123.28|125.28|123.28|125.1|123.1|0
1654521340000|2022-06-06 13:15:40|125.46|123.46|125.28|123.28|125.46|123.46|125.28|123.28|0
1654521350000|2022-06-06 13:15:50|125.82|123.82|125.82|123.82|125.82|123.82|125.82|123.82|0
1654521360000|2022-06-06 13:16:00|126|124|127.08|125.08|127.08|125.08|126|124|0
1654521380000|2022-06-06 13:16:20|126.9|124.9|127.08|125.08|127.26|125.26|126.9|124.9|0
1654521390000|2022-06-06 13:16:30|127.26|125.26|127.08|125.08|127.26|125.26|127.08|125.08|0
1654521400000|2022-06-06 13:16:40|127.62|125.62|127.99|125.99|128.17|126.17|127.62|125.62|0
1654521410000|2022-06-06 13:16:50|127.81|125.81|126.99|124.99|127.81|125.81|126.99|124.99|0
1654521420000|2022-06-06 13:17:00|127.08|125.08|126.9|124.9|127.08|125.08|126.9|124.9|0
1654521430000|2022-06-06 13:17:10|127.36|125.36|127.08|125.08|127.36|125.36|126.9|124.9|0
1654521440000|2022-06-06 13:17:20|126.9|124.9|126.72|124.72|126.9|124.9|126.72|124.72|0
1654521450000|2022-06-06 13:17:30|126.36|124.36|126|124|126.36|124.36|126|124|0
1654521460000|2022-06-06 13:17:40|125.91|123.91|126|124|126|124|125.91|123.91|0
1654521480000|2022-06-06 13:18:00|125.81|123.81|125.45|123.45|125.81|123.81|125.45|123.45|0
1654521490000|2022-06-06 13:18:10|125.37|123.37|125.1|123.1|125.37|123.37|125.1|123.1|0
1654521500000|2022-06-06 13:18:20|125.27|123.27|125.09|123.09|125.27|123.27|125.09|123.09|0
1654521510000|2022-06-06 13:18:30|125.19|123.19|125.27|123.27|125.27|123.27|125.09|123.09|0
1654521520000|2022-06-06 13:18:40|125.37|123.37|125.63|123.63|125.63|123.63|125.37|123.37|0
1654521530000|2022-06-06 13:18:50|125.81|123.81|125.63|123.63|125.81|123.81|125.63|123.63|0
1654521540000|2022-06-06 13:19:00|125.45|123.45|125.45|123.45|125.45|123.45|125.45|123.45|0
1654521560000|2022-06-06 13:19:20|125.37|123.37|125.63|123.63|125.63|123.63|125.37|123.37|0
1654521570000|2022-06-06 13:19:30|125.81|123.81|125.63|123.63|125.81|123.81|125.63|123.63|0
1654521580000|2022-06-06 13:19:40|125.81|123.81|125.81|123.81|125.81|123.81|125.81|123.81|0
1654521590000|2022-06-06 13:19:50|126.53|124.53|126.35|124.35|126.53|124.53|126.35|124.35|0
1654521600000|2022-06-06 13:20:00|126.53|124.53|126.35|124.35|126.53|124.53|126.35|124.35|0
1654521620000|2022-06-06 13:20:20|126.17|124.17|126.35|124.35|126.35|124.35|126.17|124.17|0
1654521630000|2022-06-06 13:20:30|126.17|124.17|126.35|124.35|126.35|124.35|126.17|124.17|0
1654521640000|2022-06-06 13:20:40|126.17|124.17|126.17|124.17|126.17|124.17|126.17|124.17|0
1654521650000|2022-06-06 13:20:50|126.26|124.26|126.17|124.17|126.26|124.26|126.17|124.17|0
1654521670000|2022-06-06 13:21:10|126.26|124.26|127.98|125.98|127.98|125.98|126.26|124.26|0
1654521680000|2022-06-06 13:21:20|127.8|125.8|127.8|125.8|127.8|125.8|127.8|125.8|0
1654521690000|2022-06-06 13:21:30|127.89|125.89|127.98|125.98|127.98|125.98|127.89|125.89|0
1654521700000|2022-06-06 13:21:40|128.16|126.16|128.25|126.25|128.34|126.34|128.16|126.16|0
1654521710000|2022-06-06 13:21:50|128.16|126.16|128.16|126.16|128.34|126.34|128.16|126.16|0
1654521720000|2022-06-06 13:22:00|128.07|126.07|128.07|126.07|128.07|126.07|128.07|126.07|0
1654521730000|2022-06-06 13:22:10|128.34|126.34|128.52|126.52|128.52|126.52|128.25|126.25|0
1654521740000|2022-06-06 13:22:20|128.44|126.44|128.52|126.52|128.52|126.52|128.44|126.44|0
1654521750000|2022-06-06 13:22:30|128.7|126.7|128.52|126.52|128.7|126.7|128.52|126.52|0
1654521760000|2022-06-06 13:22:40|128.16|126.16|128.25|126.25|128.34|126.34|128.16|126.16|0
1654521770000|2022-06-06 13:22:50|128.16|126.16|127.98|125.98|128.16|126.16|127.98|125.98|0
1654521780000|2022-06-06 13:23:00|128.16|126.16|127.98|125.98|128.16|126.16|127.98|125.98|0
1654521790000|2022-06-06 13:23:10|128.16|126.16|127.98|125.98|128.16|126.16|127.98|125.98|0
1654521800000|2022-06-06 13:23:20|127.79|125.79|127.89|125.89|127.98|125.98|127.79|125.79|0
1654521810000|2022-06-06 13:23:30|127.98|125.98|127.98|125.98|128.07|126.07|127.98|125.98|0
1654521820000|2022-06-06 13:23:40|127.79|125.79|127.79|125.79|127.98|125.98|127.79|125.79|0
1654521830000|2022-06-06 13:23:50|127.97|125.97|127.97|125.97|127.97|125.97|127.97|125.97|0
1654521840000|2022-06-06 13:24:00|128.07|126.07|128.07|126.07|128.07|126.07|128.07|126.07|0
1654521850000|2022-06-06 13:24:10|127.97|125.97|127.89|125.89|127.97|125.97|127.89|125.89|0
1654521860000|2022-06-06 13:24:20|127.79|125.79|127.61|125.61|127.79|125.79|127.61|125.61|0
1654521870000|2022-06-06 13:24:30|127.79|125.79|127.61|125.61|127.79|125.79|127.61|125.61|0
1654521910000|2022-06-06 13:25:10|127.79|125.79|128.15|126.15|128.15|126.15|127.79|125.79|0
1654521920000|2022-06-06 13:25:20|127.97|125.97|128.15|126.15|128.15|126.15|127.97|125.97|0
1654521940000|2022-06-06 13:25:40|127.97|125.97|128.15|126.15|128.15|126.15|127.97|125.97|0
1654521950000|2022-06-06 13:25:50|127.97|125.97|128.15|126.15|128.15|126.15|127.97|125.97|0
1654521960000|2022-06-06 13:26:00|128.07|126.07|127.79|125.79|128.07|126.07|127.79|125.79|0
1654521970000|2022-06-06 13:26:10|127.97|125.97|127.97|125.97|127.97|125.97|127.97|125.97|0
1654521980000|2022-06-06 13:26:20|128.15|126.15|127.97|125.97|128.15|126.15|127.97|125.97|0
1654521990000|2022-06-06 13:26:30|127.79|125.79|128.06|126.06|128.06|126.06|127.79|125.79|0
1654522000000|2022-06-06 13:26:40|128.15|126.15|127.97|125.97|128.25|126.25|127.97|125.97|0
1654522010000|2022-06-06 13:26:50|128.15|126.15|128.52|126.52|128.52|126.52|128.15|126.15|0
1654522020000|2022-06-06 13:27:00|128.7|126.7|128.52|126.52|128.7|126.7|128.52|126.52|0
1654522030000|2022-06-06 13:27:10|128.33|126.33|128.15|126.15|128.51|126.51|128.15|126.15|0
1654522040000|2022-06-06 13:27:20|127.97|125.97|127.79|125.79|127.97|125.97|127.79|125.79|0
1654522050000|2022-06-06 13:27:30|127.97|125.97|128.15|126.15|128.25|126.25|127.97|125.97|0
1654522060000|2022-06-06 13:27:40|128.33|126.33|128.33|126.33|128.33|126.33|128.15|126.15|0
1654522070000|2022-06-06 13:27:50|128.15|126.15|127.79|125.79|128.15|126.15|127.79|125.79|0
1654522080000|2022-06-06 13:28:00|127.88|125.88|127.6|125.6|127.88|125.88|127.6|125.6|0
1654522100000|2022-06-06 13:28:20|127.79|125.79|127.97|125.97|127.97|125.97|127.6|125.6|0
1654522110000|2022-06-06 13:28:30|127.79|125.79|128.15|126.15|128.15|126.15|127.79|125.79|0
1654522120000|2022-06-06 13:28:40|128.33|126.33|128.15|126.15|128.33|126.33|127.97|125.97|0
1654522130000|2022-06-06 13:28:50|128.33|126.33|128.15|126.15|128.33|126.33|127.97|125.97|0
1654522140000|2022-06-06 13:29:00|128.33|126.33|127.97|125.97|128.33|126.33|127.97|125.97|0
1654522150000|2022-06-06 13:29:10|127.78|125.78|127.97|125.97|127.97|125.97|127.78|125.78|0
1654522160000|2022-06-06 13:29:20|128.15|126.15|127.97|125.97|128.15|126.15|127.97|125.97|0
1654522170000|2022-06-06 13:29:30|127.78|125.78|127.97|125.97|127.97|125.97|127.78|125.78|0
1654522180000|2022-06-06 13:29:40|127.78|125.78|127.6|125.6|127.97|125.97|127.6|125.6|0
1654522190000|2022-06-06 13:29:50|127.78|125.78|127.6|125.6|127.78|125.78|127.6|125.6|0
1654522200000|2022-06-06 13:30:00|126.61|124.61|125.43|123.43|126.61|124.61|125.43|123.43|0
1654522210000|2022-06-06 13:30:10|126.7|124.7|126.15|124.15|126.7|124.7|126.15|124.15|0
1654522220000|2022-06-06 13:30:20|125.79|123.79|126.7|124.7|126.7|124.7|125.79|123.79|0
1654522230000|2022-06-06 13:30:30|127.06|125.06|128.51|126.51|128.51|126.51|127.06|125.06|0
1654522240000|2022-06-06 13:30:40|127.96|125.96|126.7|124.7|127.96|125.96|126.7|124.7|0
1654522250000|2022-06-06 13:30:50|126.15|124.15|125.07|123.07|126.15|124.15|125.07|123.07|0
1654522260000|2022-06-06 13:31:00|124.54|122.54|124.71|122.71|124.71|122.71|124.18|122.18|0
1654522270000|2022-06-06 13:31:10|125.25|123.25|125.43|123.43|125.79|123.79|125.25|123.25|0
1654522280000|2022-06-06 13:31:20|125.61|123.61|126.51|124.51|126.51|124.51|125.25|123.25|0
1654522290000|2022-06-06 13:31:30|126.61|124.61|126.97|124.97|126.97|124.97|126.33|124.33|0
1654522300000|2022-06-06 13:31:40|127.06|125.06|128.14|126.14|128.51|126.51|127.06|125.06|0
1654522310000|2022-06-06 13:31:50|127.42|125.42|128.51|126.51|128.51|126.51|127.42|125.42|0
1654522320000|2022-06-06 13:32:00|129.6|127.6|129.78|127.78|130.15|128.15|129.6|127.6|0
1654522330000|2022-06-06 13:32:10|130.7|128.7|130.88|128.88|130.88|128.88|130.7|128.7|0
1654522340000|2022-06-06 13:32:20|130.15|128.15|131.07|129.07|131.07|129.07|130.15|128.15|0
1654522350000|2022-06-06 13:32:30|130.52|128.52|129.24|127.24|130.52|128.52|129.24|127.24|0
1654522360000|2022-06-06 13:32:40|128.87|126.87|127.96|125.96|128.87|126.87|127.78|125.78|0
1654522370000|2022-06-06 13:32:50|128.14|126.14|128.14|126.14|128.14|126.14|127.05|125.05|0
1654522380000|2022-06-06 13:33:00|127.87|125.87|127.42|125.42|127.87|125.87|127.23|125.23|0
1654522390000|2022-06-06 13:33:10|126.87|124.87|126.87|124.87|126.87|124.87|126.33|124.33|0
1654522400000|2022-06-06 13:33:20|126.78|124.78|125.97|123.97|127.05|125.05|125.97|123.97|0
1654522410000|2022-06-06 13:33:30|125.79|123.79|126.15|124.15|126.15|124.15|125.61|123.61|0
1654522420000|2022-06-06 13:33:40|126.69|124.69|127.05|125.05|127.05|125.05|126.69|124.69|0
1654522430000|2022-06-06 13:33:50|127.41|125.41|126.51|124.51|127.6|125.6|126.51|124.51|0
1654522440000|2022-06-06 13:34:00|126.15|124.15|125.97|123.97|126.33|124.33|125.97|123.97|0
1654522450000|2022-06-06 13:34:10|126.69|124.69|126.15|124.15|126.69|124.69|126.15|124.15|0
1654522460000|2022-06-06 13:34:20|125.97|123.97|125.97|123.97|126.15|124.15|125.97|123.97|0
1654522470000|2022-06-06 13:34:30|126.69|124.69|126.69|124.69|126.69|124.69|126.51|124.51|0
1654522480000|2022-06-06 13:34:40|126.33|124.33|125.25|123.25|126.33|124.33|124.89|122.89|0
1654522490000|2022-06-06 13:34:50|125.97|123.97|128.14|126.14|128.14|126.14|125.97|123.97|0
1654522500000|2022-06-06 13:35:00|127.96|125.96|128.14|126.14|129.05|127.05|127.96|125.96|0
1654522510000|2022-06-06 13:35:10|128.68|126.68|127.77|125.77|128.68|126.68|127.77|125.77|0
1654522520000|2022-06-06 13:35:20|128.68|126.68|129.05|127.05|129.23|127.23|128.68|126.68|0
1654522530000|2022-06-06 13:35:30|128.68|126.68|128.14|126.14|128.68|126.68|127.96|125.96|0
1654522540000|2022-06-06 13:35:40|128.5|126.5|128.86|126.86|128.86|126.86|127.96|125.96|0
1654522550000|2022-06-06 13:35:50|128.96|126.96|127.95|125.95|128.96|126.96|127.95|125.95|0
1654522560000|2022-06-06 13:36:00|127.32|125.32|128.86|126.86|128.86|126.86|127.32|125.32|0
1654522570000|2022-06-06 13:36:10|129.05|127.05|130.33|128.33|130.33|128.33|129.05|127.05|0
1654522580000|2022-06-06 13:36:20|130.14|128.14|130.69|128.69|130.88|128.88|130.14|128.14|0
1654522590000|2022-06-06 13:36:30|131.24|129.24|131.61|129.61|131.61|129.61|131.06|129.06|0
1654522600000|2022-06-06 13:36:40|131.8|129.8|132.53|130.53|132.53|130.53|131.43|129.43|0
1654522610000|2022-06-06 13:36:50|132.9|130.9|132.72|130.72|133.09|131.09|132.72|130.72|0
1654522620000|2022-06-06 13:37:00|132.9|130.9|130.88|128.88|132.9|130.9|130.88|128.88|0
1654522630000|2022-06-06 13:37:10|131.98|129.98|131.98|129.98|131.98|129.98|131.43|129.43|0
1654522640000|2022-06-06 13:37:20|132.35|130.35|132.16|130.16|132.53|130.53|132.16|130.16|0
1654522650000|2022-06-06 13:37:30|132.72|130.72|132.53|130.53|133.09|131.09|132.53|130.53|0
1654522660000|2022-06-06 13:37:40|133.09|131.09|133.46|131.46|133.46|131.46|133.09|131.09|0
1654522670000|2022-06-06 13:37:50|133.64|131.64|133.64|131.64|133.64|131.64|133.64|131.64|0
1654522680000|2022-06-06 13:38:00|133.27|131.27|133.64|131.64|133.64|131.64|133.09|131.09|0
1654522690000|2022-06-06 13:38:10|133.46|131.46|133.27|131.27|133.64|131.64|133.27|131.27|0
1654522700000|2022-06-06 13:38:20|133.09|131.09|132.53|130.53|133.09|131.09|132.35|130.35|0
1654522710000|2022-06-06 13:38:30|133|131|132.72|130.72|133|131|132.72|130.72|0
1654522720000|2022-06-06 13:38:40|132.9|130.9|133.09|131.09|133.09|131.09|132.72|130.72|0
1654522730000|2022-06-06 13:38:50|133|131|132.72|130.72|133.09|131.09|132.72|130.72|0
1654522740000|2022-06-06 13:39:00|133.27|131.27|133.27|131.27|133.37|131.37|133.27|131.27|0
1654522750000|2022-06-06 13:39:10|133.64|131.64|134.2|132.2|134.2|132.2|133.64|131.64|0
1654522760000|2022-06-06 13:39:20|134.3|132.3|134.01|132.01|134.39|132.39|134.01|132.01|0
1654522770000|2022-06-06 13:39:30|133.83|131.83|133.09|131.09|133.83|131.83|133.09|131.09|0
1654522780000|2022-06-06 13:39:40|132.53|130.53|131.79|129.79|132.53|130.53|131.7|129.7|0
1654522790000|2022-06-06 13:39:50|131.24|129.24|131.05|129.05|131.42|129.42|131.05|129.05|0
1654522800000|2022-06-06 13:40:00|130.69|128.69|131.61|129.61|131.98|129.98|130.69|128.69|0
1654522810000|2022-06-06 13:40:10|131.79|129.79|131.05|129.05|132.53|130.53|131.05|129.05|0
1654522820000|2022-06-06 13:40:20|130.87|128.87|131.05|129.05|131.42|129.42|130.87|128.87|0
1654522830000|2022-06-06 13:40:30|131.24|129.24|130.87|128.87|131.24|129.24|130.69|128.69|0
1654522840000|2022-06-06 13:40:40|130.32|128.32|130.6|128.6|131.05|129.05|130.32|128.32|0
1654522850000|2022-06-06 13:40:50|130.14|128.14|130.32|128.32|130.32|128.32|129.77|127.77|0
1654522860000|2022-06-06 13:41:00|129.59|127.59|129.95|127.95|129.95|127.95|129.59|127.59|0
1654522870000|2022-06-06 13:41:10|130.14|128.14|128.67|126.67|130.14|128.14|128.31|126.31|0
1654522880000|2022-06-06 13:41:20|128.86|126.86|128.31|126.31|129.04|127.04|128.31|126.31|0
1654522890000|2022-06-06 13:41:30|127.4|125.4|126.32|124.32|127.4|125.4|126.32|124.32|0
1654522900000|2022-06-06 13:41:40|125.95|123.95|126.13|124.13|126.13|124.13|125.95|123.95|0
1654522910000|2022-06-06 13:41:50|126.32|124.32|126.13|124.13|126.32|124.32|125.95|123.95|0
1654522920000|2022-06-06 13:42:00|125.95|123.95|125.41|123.41|125.95|123.95|125.41|123.41|0
1654522930000|2022-06-06 13:42:10|125.33|123.33|124.87|122.87|125.33|123.33|124.7|122.7|0
1654522940000|2022-06-06 13:42:20|124.7|122.7|123.44|121.44|124.87|122.87|123.44|121.44|0
1654522950000|2022-06-06 13:42:30|123.71|121.71|123.26|121.26|123.71|121.71|123.26|121.26|0
1654522960000|2022-06-06 13:42:40|123.09|121.09|122.91|120.91|124.16|122.16|122.91|120.91|0
1654522970000|2022-06-06 13:42:50|122.55|120.55|123.09|121.09|123.09|121.09|122.55|120.55|0
1654522980000|2022-06-06 13:43:00|123.26|121.26|123.89|121.89|124.16|122.16|123.26|121.26|0
1654522990000|2022-06-06 13:43:10|124.34|122.34|124.43|122.43|124.87|122.87|124.34|122.34|0
1654523000000|2022-06-06 13:43:20|124.87|122.87|124.87|122.87|124.87|122.87|124.51|122.51|0
1654523010000|2022-06-06 13:43:30|125.59|123.59|126.41|124.41|126.85|124.85|125.59|123.59|0
1654523020000|2022-06-06 13:43:40|125.77|123.77|125.41|123.41|125.77|123.77|125.05|123.05|0
1654523030000|2022-06-06 13:43:50|125.59|123.59|125.23|123.23|125.59|123.59|125.05|123.05|0
1654523040000|2022-06-06 13:44:00|125.59|123.59|126.49|124.49|126.49|124.49|125.59|123.59|0
1654523050000|2022-06-06 13:44:10|126.59|124.59|127.03|125.03|127.03|125.03|126.59|124.59|0
1654523060000|2022-06-06 13:44:20|126.67|124.67|125.77|123.77|126.67|124.67|125.77|123.77|0
1654523070000|2022-06-06 13:44:30|126.31|124.31|126.67|124.67|127.21|125.21|126.31|124.31|0
1654523080000|2022-06-06 13:44:40|127.03|125.03|126.85|124.85|127.03|125.03|126.85|124.85|0
1654523090000|2022-06-06 13:44:50|127.4|125.4|127.58|125.58|127.94|125.94|127.4|125.4|0
1654523100000|2022-06-06 13:45:00|128.49|126.49|127.94|125.94|128.49|126.49|127.76|125.76|0
1654523110000|2022-06-06 13:45:10|127.58|125.58|127.21|125.21|127.58|125.58|127.13|125.13|0
1654523120000|2022-06-06 13:45:20|127.94|125.94|127.76|125.76|127.94|125.94|127.76|125.76|0
1654523130000|2022-06-06 13:45:30|128.3|126.3|128.48|126.48|128.67|126.67|128.3|126.3|0
1654523140000|2022-06-06 13:45:40|128.67|126.67|129.76|127.76|129.76|127.76|128.67|126.67|0
1654523150000|2022-06-06 13:45:50|129.94|127.94|129.76|127.76|130.31|128.31|129.76|127.76|0
1654523160000|2022-06-06 13:46:00|129.94|127.94|131.23|129.23|131.23|129.23|129.94|127.94|0
1654523170000|2022-06-06 13:46:10|131.41|129.41|130.68|128.68|131.97|129.97|130.68|128.68|0
1654523180000|2022-06-06 13:46:20|130.86|128.86|130.31|128.31|131.23|129.23|130.31|128.31|0
1654523190000|2022-06-06 13:46:30|129.94|127.94|130.68|128.68|130.68|128.68|129.94|127.94|0
1654523200000|2022-06-06 13:46:40|130.86|128.86|131.6|129.6|131.6|129.6|130.86|128.86|0
1654523210000|2022-06-06 13:46:50|133.26|131.26|133.26|131.26|133.26|131.26|132.89|130.89|0
1654523220000|2022-06-06 13:47:00|133.07|131.07|133.26|131.26|133.63|131.63|132.89|130.89|0
1654523230000|2022-06-06 13:47:10|132.7|130.7|132.43|130.43|132.7|130.7|132.24|130.24|0
1654523240000|2022-06-06 13:47:20|131.96|129.96|131.41|129.41|131.96|129.96|131.41|129.41|0
1654523250000|2022-06-06 13:47:30|131.23|129.23|131.78|129.78|131.78|129.78|131.23|129.23|0
1654523260000|2022-06-06 13:47:40|131.69|129.69|131.59|129.59|132.15|130.15|131.41|129.41|0
1654523270000|2022-06-06 13:47:50|131.78|129.78|132.52|130.52|132.52|130.52|131.78|129.78|0
1654523280000|2022-06-06 13:48:00|132.89|130.89|132.89|130.89|132.89|130.89|132.89|130.89|0
1654523290000|2022-06-06 13:48:10|132.7|130.7|131.78|129.78|132.7|130.7|131.78|129.78|0
1654523300000|2022-06-06 13:48:20|131.96|129.96|131.96|129.96|132.33|130.33|131.96|129.96|0
1654523310000|2022-06-06 13:48:30|132.33|130.33|133.63|131.63|133.63|131.63|132.33|130.33|0
1654523320000|2022-06-06 13:48:40|133.44|131.44|134.93|132.93|134.93|132.93|133.44|131.44|0
1654523330000|2022-06-06 13:48:50|135.3|133.3|134.93|132.93|135.49|133.49|134.93|132.93|0
1654523340000|2022-06-06 13:49:00|134.74|132.74|134.74|132.74|134.74|132.74|134.56|132.56|0
1654523350000|2022-06-06 13:49:10|134.56|132.56|134.56|132.56|134.93|132.93|134.37|132.37|0
1654523360000|2022-06-06 13:49:20|133.44|131.44|133.63|131.63|133.63|131.63|133.44|131.44|0
1654523370000|2022-06-06 13:49:30|133.44|131.44|132.33|130.33|133.44|131.44|131.78|129.78|0
1654523380000|2022-06-06 13:49:40|131.96|129.96|132.51|130.51|132.51|130.51|131.96|129.96|0
1654523390000|2022-06-06 13:49:50|132.33|130.33|131.96|129.96|132.33|130.33|131.96|129.96|0
1654523400000|2022-06-06 13:50:00|131.77|129.77|132.88|130.88|132.88|130.88|131.59|129.59|0
1654523410000|2022-06-06 13:50:10|133.07|131.07|133.16|131.16|133.16|131.16|132.88|130.88|0
1654523420000|2022-06-06 13:50:20|133.25|131.25|133.07|131.07|133.81|131.81|133.07|131.07|0
1654523430000|2022-06-06 13:50:30|133.62|131.62|134.37|132.37|134.37|132.37|133.62|131.62|0
1654523440000|2022-06-06 13:50:40|134.55|132.55|132.88|130.88|134.55|132.55|132.88|130.88|0
1654523450000|2022-06-06 13:50:50|132.7|130.7|133.99|131.99|133.99|131.99|132.7|130.7|0
1654523460000|2022-06-06 13:51:00|133.91|131.91|133.25|131.25|133.91|131.91|133.25|131.25|0
1654523470000|2022-06-06 13:51:10|132.88|130.88|132.7|130.7|132.88|130.88|132.7|130.7|0
1654523480000|2022-06-06 13:51:20|133.25|131.25|133.81|131.81|133.81|131.81|133.25|131.25|0
1654523490000|2022-06-06 13:51:30|133.07|131.07|133.44|131.44|133.44|131.44|133.07|131.07|0
1654523500000|2022-06-06 13:51:40|132.88|130.88|131.96|129.96|132.88|130.88|131.96|129.96|0
1654523510000|2022-06-06 13:51:50|131.77|129.77|131.04|129.04|131.77|129.77|130.85|128.85|0
1654523520000|2022-06-06 13:52:00|131.22|129.22|130.48|128.48|131.22|129.22|130.48|128.48|0
1654523530000|2022-06-06 13:52:10|130.12|128.12|130.3|128.3|130.48|128.48|130.12|128.12|0
1654523540000|2022-06-06 13:52:20|130.48|128.48|130.67|128.67|130.67|128.67|130.48|128.48|0
1654523550000|2022-06-06 13:52:30|130.12|128.12|131.03|129.03|131.03|129.03|130.12|128.12|0
1654523560000|2022-06-06 13:52:40|130.76|128.76|131.4|129.4|131.4|129.4|130.76|128.76|0
1654523570000|2022-06-06 13:52:50|131.77|129.77|131.4|129.4|131.77|129.77|131.4|129.4|0
1654523580000|2022-06-06 13:53:00|130.67|128.67|131.95|129.95|131.95|129.95|130.67|128.67|0
1654523590000|2022-06-06 13:53:10|132.14|130.14|131.59|129.59|132.14|130.14|131.59|129.59|0
1654523600000|2022-06-06 13:53:20|132.32|130.32|131.95|129.95|132.51|130.51|131.95|129.95|0
1654523610000|2022-06-06 13:53:30|132.32|130.32|130.66|128.66|132.32|130.32|130.66|128.66|0
1654523620000|2022-06-06 13:53:40|130.76|128.76|130.66|128.66|130.76|128.76|130.11|128.11|0
1654523630000|2022-06-06 13:53:50|130.3|128.3|130.48|128.48|131.22|129.22|130.3|128.3|0
1654523640000|2022-06-06 13:54:00|130.11|128.11|129.56|127.56|130.11|128.11|129.56|127.56|0
1654523650000|2022-06-06 13:54:10|130.48|128.48|131.03|129.03|131.03|129.03|130.48|128.48|0
1654523660000|2022-06-06 13:54:20|131.4|129.4|132.14|130.14|132.14|130.14|131.4|129.4|0
1654523670000|2022-06-06 13:54:30|132.51|130.51|132.69|130.69|132.88|130.88|132.51|130.51|0
1654523680000|2022-06-06 13:54:40|132.42|130.42|130.76|128.76|132.42|130.42|130.76|128.76|0
1654523690000|2022-06-06 13:54:50|130.39|128.39|130.57|128.57|130.57|128.57|130.11|128.11|0
1654523700000|2022-06-06 13:55:00|130.85|128.85|131.95|129.95|131.95|129.95|130.85|128.85|0
1654523710000|2022-06-06 13:55:10|131.77|129.77|131.21|129.21|131.77|129.77|131.21|129.21|0
1654523720000|2022-06-06 13:55:20|130.66|128.66|130.48|128.48|130.66|128.66|130.39|128.39|0
1654523730000|2022-06-06 13:55:30|130.66|128.66|130.66|128.66|130.66|128.66|130.48|128.48|0
1654523740000|2022-06-06 13:55:40|131.4|129.4|130.29|128.29|131.4|129.4|130.29|128.29|0
1654523750000|2022-06-06 13:55:50|130.48|128.48|129.2|127.2|130.84|128.84|129.2|127.2|0
1654523760000|2022-06-06 13:56:00|129.11|127.11|129.38|127.38|129.38|127.38|129.11|127.11|0
1654523770000|2022-06-06 13:56:10|129.2|127.2|131.03|129.03|131.03|129.03|129.2|127.2|0
1654523780000|2022-06-06 13:56:20|131.21|129.21|131.03|129.03|131.21|129.21|130.94|128.94|0
1654523790000|2022-06-06 13:56:30|131.58|129.58|131.21|129.21|132.32|130.32|131.21|129.21|0
1654523800000|2022-06-06 13:56:40|130.94|128.94|130.48|128.48|131.03|129.03|130.48|128.48|0
1654523810000|2022-06-06 13:56:50|130.11|128.11|129.56|127.56|130.11|128.11|129.56|127.56|0
1654523820000|2022-06-06 13:57:00|129.93|127.93|129.93|127.93|130.29|128.29|129.93|127.93|0
1654523830000|2022-06-06 13:57:10|129.74|127.74|129.38|127.38|129.84|127.84|129.38|127.38|0
1654523840000|2022-06-06 13:57:20|130.11|128.11|129.93|127.93|130.47|128.47|129.93|127.93|0
1654523850000|2022-06-06 13:57:30|129.92|127.92|129.74|127.74|130.11|128.11|129.74|127.74|0
1654523860000|2022-06-06 13:57:40|129.19|127.19|129.74|127.74|129.74|127.74|129.19|127.19|0
1654523870000|2022-06-06 13:57:50|129.38|127.38|129.38|127.38|129.74|127.74|129.38|127.38|0
1654523880000|2022-06-06 13:58:00|129.56|127.56|130.11|128.11|130.11|128.11|128.83|126.83|0
1654523890000|2022-06-06 13:58:10|130.02|128.02|130.29|128.29|130.47|128.47|130.02|128.02|0
1654523900000|2022-06-06 13:58:20|130.75|128.75|130.47|128.47|130.75|128.75|130.47|128.47|0
1654523910000|2022-06-06 13:58:30|130.84|128.84|130.2|128.2|131.02|129.02|130.2|128.2|0
1654523920000|2022-06-06 13:58:40|129.92|127.92|129.92|127.92|129.92|127.92|129.74|127.74|0
1654523930000|2022-06-06 13:58:50|130.02|128.02|130.66|128.66|130.66|128.66|130.02|128.02|0
1654523940000|2022-06-06 13:59:00|130.29|128.29|129.19|127.19|130.29|128.29|129.19|127.19|0
1654523950000|2022-06-06 13:59:10|129.1|127.1|127.83|125.83|129.19|127.19|127.83|125.83|0
1654523960000|2022-06-06 13:59:20|127.55|125.55|126.92|124.92|127.55|125.55|126.92|124.92|0
1654523970000|2022-06-06 13:59:30|127.01|125.01|126.65|124.65|127.01|125.01|126.65|124.65|0
1654523980000|2022-06-06 13:59:40|126.1|124.1|125.38|123.38|126.1|124.1|125.38|123.38|0
1654523990000|2022-06-06 13:59:50|125.02|123.02|125.2|123.2|125.38|123.38|125.02|123.02|0
1654524000000|2022-06-06 14:00:00|123.95|121.95|124.13|122.13|124.13|122.13|123.59|121.59|0
1654524010000|2022-06-06 14:00:10|123.77|121.77|124.31|122.31|124.31|122.31|123.77|121.77|0
1654524020000|2022-06-06 14:00:20|125.2|123.2|124.76|122.76|125.2|123.2|124.76|122.76|0
1654524030000|2022-06-06 14:00:30|124.04|122.04|120.84|118.84|124.04|122.04|120.84|118.84|0
1654524040000|2022-06-06 14:00:40|120.4|118.4|120.75|118.75|120.93|118.93|120.4|118.4|0
1654524050000|2022-06-06 14:00:50|120.4|118.4|119.52|117.52|120.4|118.4|119.52|117.52|0
1654524060000|2022-06-06 14:01:00|119.34|117.34|119.87|117.87|120.05|118.05|119.34|117.34|0
1654524070000|2022-06-06 14:01:10|119.52|117.52|119.17|117.17|119.52|117.52|119.17|117.17|0
1654524080000|2022-06-06 14:01:20|118.47|116.47|119.52|117.52|119.52|117.52|118.29|116.29|0
1654524090000|2022-06-06 14:01:30|119.34|117.34|120.04|118.04|120.22|118.22|119.34|117.34|0
1654524100000|2022-06-06 14:01:40|120.22|118.22|119.87|117.87|120.22|118.22|119.87|117.87|0
1654524110000|2022-06-06 14:01:50|120.04|118.04|120.93|118.93|120.93|118.93|120.04|118.04|0
1654524120000|2022-06-06 14:02:00|120.4|118.4|119.69|117.69|120.57|118.57|119.69|117.69|0
1654524130000|2022-06-06 14:02:10|119.87|117.87|119.52|117.52|120.57|118.57|119.52|117.52|0
1654524140000|2022-06-06 14:02:20|119.69|117.69|119.69|117.69|119.69|117.69|119.52|117.52|0
1654524150000|2022-06-06 14:02:30|119.87|117.87|119.34|117.34|119.87|117.87|119.34|117.34|0
1654524160000|2022-06-06 14:02:40|119.52|117.52|118.81|116.81|119.52|117.52|118.81|116.81|0
1654524170000|2022-06-06 14:02:50|118.64|116.64|118.12|116.12|118.64|116.64|118.12|116.12|0
1654524180000|2022-06-06 14:03:00|118.56|116.56|118.29|116.29|118.56|116.56|118.12|116.12|0
1654524190000|2022-06-06 14:03:10|117.94|115.94|117.59|115.59|117.94|115.94|117.59|115.59|0
1654524200000|2022-06-06 14:03:20|117.34|115.34|117.59|115.59|117.59|115.59|117.07|115.07|0
1654524210000|2022-06-06 14:03:30|117.42|115.42|117.59|115.59|117.77|115.77|117.42|115.42|0
1654524220000|2022-06-06 14:03:40|117.24|115.24|117.07|115.07|117.24|115.24|116.9|114.9|0
1654524230000|2022-06-06 14:03:50|116.9|114.9|117.07|115.07|117.24|115.24|116.72|114.72|0
1654524240000|2022-06-06 14:04:00|117.24|115.24|117.24|115.24|117.24|115.24|117.07|115.07|0
1654524250000|2022-06-06 14:04:10|117.42|115.42|117.59|115.59|117.59|115.59|117.24|115.24|0
1654524260000|2022-06-06 14:04:20|117.24|115.24|117.51|115.51|117.51|115.51|117.24|115.24|0
1654524270000|2022-06-06 14:04:30|117.07|115.07|117.07|115.07|117.07|115.07|116.72|114.72|0
1654524280000|2022-06-06 14:04:40|117.76|115.76|117.68|115.68|117.94|115.94|117.68|115.68|0
1654524290000|2022-06-06 14:04:50|117.94|115.94|117.59|115.59|117.94|115.94|117.59|115.59|0
1654524300000|2022-06-06 14:05:00|117.94|115.94|117.42|115.42|117.94|115.94|117.07|115.07|0
1654524310000|2022-06-06 14:05:10|117.16|115.16|118.18|116.18|118.18|116.18|117.16|115.16|0
1654524320000|2022-06-06 14:05:20|117.83|115.83|118.11|116.11|118.11|116.11|117.24|115.24|0
1654524330000|2022-06-06 14:05:30|117.78|115.78|117.45|115.45|117.96|115.96|117.45|115.45|0
1654524340000|2022-06-06 14:05:40|117.36|115.36|116.83|114.83|117.62|115.62|116.83|114.83|0
1654524350000|2022-06-06 14:05:50|116.48|114.48|116.48|114.48|116.48|114.48|116.31|114.31|0
1654524360000|2022-06-06 14:06:00|116.13|114.13|114.57|112.57|116.13|114.13|114.57|112.57|0
1654524370000|2022-06-06 14:06:10|114.4|112.4|113.88|111.88|114.4|112.4|113.88|111.88|0
1654524380000|2022-06-06 14:06:20|114.23|112.23|114.05|112.05|114.4|112.4|114.05|112.05|0
1654524390000|2022-06-06 14:06:30|114.23|112.23|114.4|112.4|114.75|112.75|114.23|112.23|0
1654524400000|2022-06-06 14:06:40|114.05|112.05|114.05|112.05|114.23|112.23|114.05|112.05|0
1654524410000|2022-06-06 14:06:50|113.88|111.88|114.92|112.92|114.92|112.92|113.88|111.88|0
1654524420000|2022-06-06 14:07:00|114.57|112.57|114.74|112.74|114.74|112.74|114.4|112.4|0
1654524430000|2022-06-06 14:07:10|115.44|113.44|114.92|112.92|115.44|113.44|114.92|112.92|0
1654524440000|2022-06-06 14:07:20|114.57|112.57|114.92|112.92|114.92|112.92|114.57|112.57|0
1654524450000|2022-06-06 14:07:30|115.09|113.09|115.53|113.53|115.78|113.78|115.09|113.09|0
1654524460000|2022-06-06 14:07:40|115.18|113.18|117|115|117|115|115.18|113.18|0
1654524470000|2022-06-06 14:07:50|117.53|115.53|117.53|115.53|117.53|115.53|117.53|115.53|0
1654524480000|2022-06-06 14:08:00|117.35|115.35|117.53|115.53|117.7|115.7|117.35|115.35|0
1654524490000|2022-06-06 14:08:10|117.35|115.35|117.09|115.09|117.35|115.35|116.83|114.83|0
1654524500000|2022-06-06 14:08:20|116.83|114.83|116.83|114.83|117|115|116.65|114.65|0
1654524510000|2022-06-06 14:08:30|117.18|115.18|116.65|114.65|117.18|115.18|116.65|114.65|0
1654524520000|2022-06-06 14:08:40|117|115|117.35|115.35|117.35|115.35|116.83|114.83|0
1654524530000|2022-06-06 14:08:50|117.27|115.27|117|115|117.27|115.27|117|115|0
1654524540000|2022-06-06 14:09:00|117.18|115.18|116.48|114.48|117.18|115.18|116.48|114.48|0
1654524550000|2022-06-06 14:09:10|116.65|114.65|117.53|115.53|117.53|115.53|116.65|114.65|0
1654524560000|2022-06-06 14:09:20|117.18|115.18|117.18|115.18|117.18|115.18|117.18|115.18|0
1654524570000|2022-06-06 14:09:30|117.35|115.35|116.48|114.48|117.35|115.35|116.48|114.48|0
1654524580000|2022-06-06 14:09:40|116.3|114.3|116.3|114.3|116.3|114.3|115.78|113.78|0
1654524590000|2022-06-06 14:09:50|116.65|114.65|117|115|117|115|116.65|114.65|0
1654524600000|2022-06-06 14:10:00|116.65|114.65|117.17|115.17|117.35|115.35|116.65|114.65|0
1654524610000|2022-06-06 14:10:10|117|115|116.13|114.13|117|115|116.13|114.13|0
1654524620000|2022-06-06 14:10:20|116.3|114.3|116.65|114.65|116.65|114.65|116.3|114.3|0
1654524630000|2022-06-06 14:10:30|117|115|116.82|114.82|117.35|115.35|116.82|114.82|0
1654524640000|2022-06-06 14:10:40|116.47|114.47|116.47|114.47|116.47|114.47|116.47|114.47|0
1654524650000|2022-06-06 14:10:50|116.3|114.3|116.47|114.47|116.47|114.47|115.95|113.95|0
1654524660000|2022-06-06 14:11:00|116.82|114.82|117.17|115.17|117.17|115.17|116.65|114.65|0
1654524670000|2022-06-06 14:11:10|117.26|115.26|117|115|117.87|115.87|117|115|0
1654524680000|2022-06-06 14:11:20|116.74|114.74|117.35|115.35|117.35|115.35|116.74|114.74|0
1654524690000|2022-06-06 14:11:30|117|115|115.6|113.6|117|115|115.6|113.6|0
1654524700000|2022-06-06 14:11:40|115.26|113.26|115.08|113.08|115.26|113.26|115.08|113.08|0
1654524710000|2022-06-06 14:11:50|115.43|113.43|115.6|113.6|115.78|113.78|115.43|113.43|0
1654524720000|2022-06-06 14:12:00|115.43|113.43|116.12|114.12|116.65|114.65|115.43|113.43|0
1654524730000|2022-06-06 14:12:10|115.95|113.95|115.6|113.6|115.95|113.95|115.35|113.35|0
1654524740000|2022-06-06 14:12:20|116.12|114.12|116.04|114.04|116.3|114.3|116.04|114.04|0
1654524750000|2022-06-06 14:12:30|115.95|113.95|116.47|114.47|116.47|114.47|115.95|113.95|0
1654524760000|2022-06-06 14:12:40|116.3|114.3|116.3|114.3|116.82|114.82|116.3|114.3|0
1654524770000|2022-06-06 14:12:50|116.12|114.12|115.6|113.6|116.12|114.12|115.6|113.6|0
1654524780000|2022-06-06 14:13:00|115.43|113.43|115.25|113.25|115.43|113.43|115.25|113.25|0
1654524790000|2022-06-06 14:13:10|115.6|113.6|115.25|113.25|115.6|113.6|115.25|113.25|0
1654524800000|2022-06-06 14:13:20|115.08|113.08|115.43|113.43|115.43|113.43|115.08|113.08|0
1654524810000|2022-06-06 14:13:30|115.08|113.08|115.77|113.77|115.77|113.77|115.08|113.08|0
1654524820000|2022-06-06 14:13:40|116.3|114.3|116.21|114.21|116.3|114.3|116.12|114.12|0
1654524830000|2022-06-06 14:13:50|116.64|114.64|116.47|114.47|116.64|114.64|116.47|114.47|0
1654524840000|2022-06-06 14:14:00|115.77|113.77|115.42|113.42|116.21|114.21|115.42|113.42|0
1654524850000|2022-06-06 14:14:10|115.25|113.25|115.95|113.95|115.95|113.95|115.25|113.25|0
1654524860000|2022-06-06 14:14:20|116.12|114.12|116.21|114.21|116.47|114.47|116.12|114.12|0
1654524870000|2022-06-06 14:14:30|116.12|114.12|116.29|114.29|116.29|114.29|115.77|113.77|0
1654524880000|2022-06-06 14:14:40|116.82|114.82|117.26|115.26|117.26|115.26|116.82|114.82|0
1654524890000|2022-06-06 14:14:50|116.82|114.82|115.94|113.94|116.82|114.82|115.94|113.94|0
1654524900000|2022-06-06 14:15:00|115.6|113.6|115.42|113.42|115.77|113.77|115.42|113.42|0
1654524910000|2022-06-06 14:15:10|115.6|113.6|116.12|114.12|116.12|114.12|115.6|113.6|0
1654524920000|2022-06-06 14:15:20|116.82|114.82|117.52|115.52|117.52|115.52|116.82|114.82|0
1654524930000|2022-06-06 14:15:30|116.99|114.99|117.16|115.16|117.16|115.16|116.64|114.64|0
1654524940000|2022-06-06 14:15:40|118.22|116.22|118.22|116.22|118.22|116.22|118.04|116.04|0
1654524950000|2022-06-06 14:15:50|118.04|116.04|118.04|116.04|118.22|116.22|118.04|116.04|0
1654524960000|2022-06-06 14:16:00|118.22|116.22|119.98|117.98|119.98|117.98|118.22|116.22|0
1654524970000|2022-06-06 14:16:10|119.63|117.63|120.51|118.51|120.51|118.51|119.63|117.63|0
1654524980000|2022-06-06 14:16:20|120.69|118.69|120.33|118.33|120.69|118.69|120.33|118.33|0
1654524990000|2022-06-06 14:16:30|120.16|118.16|120.16|118.16|120.69|118.69|120.16|118.16|0
1654525000000|2022-06-06 14:16:40|119.98|117.98|119.27|117.27|119.98|117.98|119.1|117.1|0
1654525010000|2022-06-06 14:16:50|119.09|117.09|118.21|116.21|119.09|117.09|118.21|116.21|0
1654525020000|2022-06-06 14:17:00|117.34|115.34|117.34|115.34|117.34|115.34|116.99|114.99|0
1654525030000|2022-06-06 14:17:10|116.81|114.81|117.86|115.86|117.86|115.86|116.81|114.81|0
1654525040000|2022-06-06 14:17:20|118.04|116.04|118.92|116.92|119.09|117.09|118.04|116.04|0
1654525050000|2022-06-06 14:17:30|119.09|117.09|118.56|116.56|119.09|117.09|118.56|116.56|0
1654525060000|2022-06-06 14:17:40|118.39|116.39|118.21|116.21|118.39|116.39|118.21|116.21|0
1654525070000|2022-06-06 14:17:50|118.39|116.39|118.56|116.56|118.74|116.74|118.39|116.39|0
1654525080000|2022-06-06 14:18:00|119.27|117.27|119.62|117.62|119.98|117.98|119.27|117.27|0
1654525090000|2022-06-06 14:18:10|120.25|118.25|119.98|117.98|120.25|118.25|119.8|117.8|0
1654525100000|2022-06-06 14:18:20|119.8|117.8|119.62|117.62|119.8|117.8|119.45|117.45|0
1654525110000|2022-06-06 14:18:30|119.8|117.8|119.27|117.27|120.15|118.15|119.27|117.27|0
1654525120000|2022-06-06 14:18:40|119.18|117.18|119.27|117.27|119.44|117.44|119.18|117.18|0
1654525130000|2022-06-06 14:18:50|119.44|117.44|118.74|116.74|119.8|117.8|118.74|116.74|0
1654525140000|2022-06-06 14:19:00|118.91|116.91|118.74|116.74|119.01|117.01|118.74|116.74|0
1654525150000|2022-06-06 14:19:10|118.56|116.56|119.8|117.8|119.8|117.8|118.56|116.56|0
1654525160000|2022-06-06 14:19:20|119.71|117.71|119.8|117.8|119.8|117.8|119.62|117.62|0
1654525170000|2022-06-06 14:19:30|119.27|117.27|118.91|116.91|119.27|117.27|118.56|116.56|0
1654525180000|2022-06-06 14:19:40|118.74|116.74|118.91|116.91|118.91|116.91|118.56|116.56|0
1654525190000|2022-06-06 14:19:50|118.74|116.74|118.91|116.91|119.09|117.09|118.74|116.74|0
1654525200000|2022-06-06 14:20:00|119.62|117.62|119.62|117.62|119.62|117.62|119.44|117.44|0
1654525210000|2022-06-06 14:20:10|119.44|117.44|118.56|116.56|119.44|117.44|118.38|116.38|0
1654525220000|2022-06-06 14:20:20|118.74|116.74|118.91|116.91|118.91|116.91|118.56|116.56|0
1654525230000|2022-06-06 14:20:30|118.74|116.74|118.56|116.56|118.74|116.74|118.38|116.38|0
1654525240000|2022-06-06 14:20:40|118.91|116.91|119|117|119.09|117.09|118.91|116.91|0
1654525250000|2022-06-06 14:20:50|118.38|116.38|118.3|116.3|118.38|116.38|118.03|116.03|0
1654525260000|2022-06-06 14:21:00|119|117|119.97|117.97|119.97|117.97|119|117|0
1654525270000|2022-06-06 14:21:10|120.42|118.42|119.79|117.79|120.42|118.42|119.79|117.79|0
1654525280000|2022-06-06 14:21:20|119.09|117.09|118.91|116.91|119.44|117.44|118.91|116.91|0
1654525290000|2022-06-06 14:21:30|118.73|116.73|118.21|116.21|118.73|116.73|118.21|116.21|0
1654525300000|2022-06-06 14:21:40|118.03|116.03|118.03|116.03|118.03|116.03|117.68|115.68|0
1654525310000|2022-06-06 14:21:50|118.73|116.73|119.26|117.26|119.26|117.26|118.73|116.73|0
1654525320000|2022-06-06 14:22:00|119.79|117.79|119.79|117.79|120.15|118.15|119.79|117.79|0
1654525330000|2022-06-06 14:22:10|119.26|117.26|119.09|117.09|119.35|117.35|118.91|116.91|0
1654525340000|2022-06-06 14:22:20|119.97|117.97|120.32|118.32|120.68|118.68|119.97|117.97|0
1654525350000|2022-06-06 14:22:30|119.71|117.71|119.79|117.79|119.79|117.79|119.44|117.44|0
1654525360000|2022-06-06 14:22:40|119.61|117.61|119.44|117.44|119.61|117.61|119.26|117.26|0
1654525370000|2022-06-06 14:22:50|119.26|117.26|118.73|116.73|119.26|117.26|118.73|116.73|0
1654525380000|2022-06-06 14:23:00|118.38|116.38|117.85|115.85|118.38|116.38|117.85|115.85|0
1654525390000|2022-06-06 14:23:10|118.56|116.56|119.08|117.08|119.08|117.08|118.56|116.56|0
1654525400000|2022-06-06 14:23:20|119.44|117.44|119.26|117.26|119.61|117.61|119.26|117.26|0
1654525410000|2022-06-06 14:23:30|119.61|117.61|119.61|117.61|119.79|117.79|119.61|117.61|0
1654525420000|2022-06-06 14:23:40|119.79|117.79|119.61|117.61|119.79|117.79|119.44|117.44|0
1654525430000|2022-06-06 14:23:50|119.44|117.44|120.06|118.06|120.06|118.06|119.44|117.44|0
1654525440000|2022-06-06 14:24:00|120.32|118.32|119.61|117.61|120.32|118.32|119.61|117.61|0
1654525450000|2022-06-06 14:24:10|119.93|117.93|119.7|117.7|119.93|117.93|119.7|117.7|0
1654525460000|2022-06-06 14:24:20|119.26|117.26|119.61|117.61|119.61|117.61|119.26|117.26|0
1654525470000|2022-06-06 14:24:30|119.26|117.26|119.79|117.79|119.79|117.79|119.26|117.26|0
1654525480000|2022-06-06 14:24:40|120.32|118.32|119.43|117.43|120.32|118.32|119.43|117.43|0
1654525490000|2022-06-06 14:24:50|119.26|117.26|119.61|117.61|119.61|117.61|119.26|117.26|0
1654525500000|2022-06-06 14:25:00|119.79|117.79|120.5|118.5|120.5|118.5|119.79|117.79|0
1654525510000|2022-06-06 14:25:10|120.32|118.32|120.85|118.85|121.03|119.03|120.32|118.32|0
1654525520000|2022-06-06 14:25:20|121.03|119.03|120.5|118.5|121.03|119.03|120.14|118.14|0
1654525530000|2022-06-06 14:25:30|120.67|118.67|120.23|118.23|120.67|118.67|120.23|118.23|0
1654525540000|2022-06-06 14:25:40|121.38|119.38|121.38|119.38|121.74|119.74|121.38|119.38|0
1654525550000|2022-06-06 14:25:50|121.21|119.21|121.03|119.03|121.21|119.21|121.03|119.03|0
1654525560000|2022-06-06 14:26:00|120.49|118.49|121.38|119.38|121.38|119.38|120.32|118.32|0
1654525570000|2022-06-06 14:26:10|121.21|119.21|121.74|119.74|121.74|119.74|121.21|119.21|0
1654525580000|2022-06-06 14:26:20|121.38|119.38|120.14|118.14|121.38|119.38|120.14|118.14|0
1654525590000|2022-06-06 14:26:30|119.25|117.25|118.9|116.9|119.61|117.61|118.9|116.9|0
1654525600000|2022-06-06 14:26:40|119.61|117.61|119.78|117.78|120.32|118.32|119.61|117.61|0
1654525610000|2022-06-06 14:26:50|119.61|117.61|118.9|116.9|119.61|117.61|118.9|116.9|0
1654525620000|2022-06-06 14:27:00|118.2|116.2|118.37|116.37|118.37|116.37|118.2|116.2|0
1654525630000|2022-06-06 14:27:10|118.64|116.64|117.59|115.59|118.72|116.72|117.59|115.59|0
1654525640000|2022-06-06 14:27:20|117.85|115.85|117.84|115.84|117.85|115.85|117.49|115.49|0
1654525650000|2022-06-06 14:27:30|117.67|115.67|116.97|114.97|117.67|115.67|116.97|114.97|0
1654525660000|2022-06-06 14:27:40|116.79|114.79|117.14|115.14|117.14|115.14|116.79|114.79|0
1654525670000|2022-06-06 14:27:50|116.97|114.97|116.79|114.79|116.97|114.97|116.79|114.79|0
1654525680000|2022-06-06 14:28:00|116.97|114.97|117.84|115.84|117.84|115.84|116.97|114.97|0
1654525690000|2022-06-06 14:28:10|118.11|116.11|117.93|115.93|118.11|116.11|117.84|115.84|0
1654525700000|2022-06-06 14:28:20|117.67|115.67|117.67|115.67|117.93|115.93|117.67|115.67|0
1654525710000|2022-06-06 14:28:30|118.19|116.19|117.67|115.67|118.19|116.19|117.67|115.67|0
1654525720000|2022-06-06 14:28:40|118.02|116.02|117.93|115.93|118.19|116.19|117.84|115.84|0
1654525730000|2022-06-06 14:28:50|118.19|116.19|118.02|116.02|118.19|116.19|117.67|115.67|0
1654525740000|2022-06-06 14:29:00|116.79|114.79|116.53|114.53|116.79|114.79|116.53|114.53|0
1654525750000|2022-06-06 14:29:10|116.79|114.79|117.32|115.32|117.32|115.32|116.79|114.79|0
1654525760000|2022-06-06 14:29:20|117.14|115.14|116.97|114.97|117.14|115.14|116.62|114.62|0
1654525770000|2022-06-06 14:29:30|116.62|114.62|117.67|115.67|117.67|115.67|116.62|114.62|0
1654525780000|2022-06-06 14:29:40|117.14|115.14|117.76|115.76|117.76|115.76|117.14|115.14|0
1654525790000|2022-06-06 14:29:50|118.19|116.19|118.37|116.37|118.37|116.37|118.19|116.19|0
1654525800000|2022-06-06 14:30:00|117.67|115.67|117.14|115.14|117.67|115.67|117.14|115.14|0
1654525810000|2022-06-06 14:30:10|116.62|114.62|117.31|115.31|117.31|115.31|116.27|114.27|0
1654525820000|2022-06-06 14:30:20|117.14|115.14|116.61|114.61|117.14|115.14|116.61|114.61|0
1654525830000|2022-06-06 14:30:30|117.49|115.49|118.63|116.63|118.63|116.63|117.49|115.49|0
1654525840000|2022-06-06 14:30:40|118.89|116.89|118.37|116.37|119.07|117.07|118.37|116.37|0
1654525850000|2022-06-06 14:30:50|118.54|116.54|119.07|117.07|119.07|117.07|118.54|116.54|0
1654525860000|2022-06-06 14:31:00|119.42|117.42|119.07|117.07|119.42|117.42|118.89|116.89|0
1654525870000|2022-06-06 14:31:10|119.6|117.6|119.25|117.25|119.6|117.6|119.25|117.25|0
1654525880000|2022-06-06 14:31:20|119.07|117.07|118.19|116.19|119.07|117.07|118.19|116.19|0
1654525890000|2022-06-06 14:31:30|118.01|116.01|118.54|116.54|118.54|116.54|118.01|116.01|0
1654525900000|2022-06-06 14:31:40|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1654525910000|2022-06-06 14:31:50|118.01|116.01|118.19|116.19|118.19|116.19|117.66|115.66|0
1654525920000|2022-06-06 14:32:00|117.84|115.84|117.84|115.84|118.19|116.19|117.84|115.84|0
1654525930000|2022-06-06 14:32:10|118.19|116.19|117.66|115.66|118.54|116.54|117.66|115.66|0
1654525940000|2022-06-06 14:32:20|117.49|115.49|117.49|115.49|117.66|115.66|117.31|115.31|0
1654525950000|2022-06-06 14:32:30|117.31|115.31|117.31|115.31|117.66|115.66|117.31|115.31|0
1654525960000|2022-06-06 14:32:40|116.96|114.96|117.13|115.13|117.48|115.48|116.96|114.96|0
1654525970000|2022-06-06 14:32:50|116.7|114.7|116.26|114.26|116.7|114.7|116.09|114.09|0
1654525980000|2022-06-06 14:33:00|116.09|114.09|116.44|114.44|116.61|114.61|116.09|114.09|0
1654525990000|2022-06-06 14:33:10|116.53|114.53|116.26|114.26|116.53|114.53|116.09|114.09|0
1654526000000|2022-06-06 14:33:20|116.09|114.09|116.09|114.09|116.26|114.26|116.09|114.09|0
1654526010000|2022-06-06 14:33:30|116.26|114.26|116.78|114.78|116.78|114.78|116.26|114.26|0
1654526020000|2022-06-06 14:33:40|116.61|114.61|116.09|114.09|116.61|114.61|116.09|114.09|0
1654526030000|2022-06-06 14:33:50|116.43|114.43|116.35|114.35|116.61|114.61|116.35|114.35|0
1654526040000|2022-06-06 14:34:00|116.43|114.43|116.61|114.61|116.61|114.61|116.43|114.43|0
1654526050000|2022-06-06 14:34:10|116.43|114.43|116.08|114.08|116.43|114.43|116.08|114.08|0
1654526060000|2022-06-06 14:34:20|116.26|114.26|116.08|114.08|116.26|114.26|116.08|114.08|0
1654526070000|2022-06-06 14:34:30|116.26|114.26|116.26|114.26|116.26|114.26|116.26|114.26|0
1654526080000|2022-06-06 14:34:40|116.08|114.08|116.61|114.61|116.61|114.61|116.08|114.08|0
1654526090000|2022-06-06 14:34:50|116.96|114.96|116.96|114.96|116.96|114.96|116.61|114.61|0
1654526100000|2022-06-06 14:35:00|116.78|114.78|116.26|114.26|116.96|114.96|116.26|114.26|0
1654526110000|2022-06-06 14:35:10|116.08|114.08|116.78|114.78|116.78|114.78|116.08|114.08|0
1654526120000|2022-06-06 14:35:20|116.43|114.43|117.13|115.13|117.13|115.13|116.43|114.43|0
1654526130000|2022-06-06 14:35:30|116.78|114.78|116.95|114.95|116.96|114.96|116.78|114.78|0
1654526140000|2022-06-06 14:35:40|117.13|115.13|118.18|116.18|118.36|116.36|117.13|115.13|0
1654526150000|2022-06-06 14:35:50|118.01|116.01|117.48|115.48|118.01|116.01|117.48|115.48|0
1654526160000|2022-06-06 14:36:00|118.01|116.01|118.18|116.18|118.18|116.18|118.01|116.01|0
1654526170000|2022-06-06 14:36:10|118.36|116.36|117.65|115.65|118.36|116.36|117.65|115.65|0
1654526180000|2022-06-06 14:36:20|118.01|116.01|117.65|115.65|118.18|116.18|117.65|115.65|0
1654526190000|2022-06-06 14:36:30|118.18|116.18|118.88|116.88|119.06|117.06|118.18|116.18|0
1654526200000|2022-06-06 14:36:40|119.24|117.24|119.59|117.59|119.59|117.59|119.24|117.24|0
1654526210000|2022-06-06 14:36:50|119.06|117.06|119.06|117.06|119.41|117.41|119.06|117.06|0
1654526220000|2022-06-06 14:37:00|118.53|116.53|118.18|116.18|118.53|116.53|118.18|116.18|0
1654526230000|2022-06-06 14:37:10|117.83|115.83|117.83|115.83|117.83|115.83|117.65|115.65|0
1654526240000|2022-06-06 14:37:20|118|116|118.53|116.53|118.53|116.53|117.83|115.83|0
1654526250000|2022-06-06 14:37:30|118.71|116.71|119.15|117.15|119.15|117.15|118.71|116.71|0
1654526260000|2022-06-06 14:37:40|119.06|117.06|119.06|117.06|119.06|117.06|118.53|116.53|0
1654526270000|2022-06-06 14:37:50|119.24|117.24|119.24|117.24|119.24|117.24|119.06|117.06|0
1654526280000|2022-06-06 14:38:00|119.23|117.23|120.3|118.3|120.3|118.3|119.23|117.23|0
1654526290000|2022-06-06 14:38:10|119.68|117.68|119.41|117.41|119.76|117.76|119.41|117.41|0
1654526300000|2022-06-06 14:38:20|119.76|117.76|119.06|117.06|119.76|117.76|119.06|117.06|0
1654526310000|2022-06-06 14:38:30|119.41|117.41|119.59|117.59|119.59|117.59|119.41|117.41|0
1654526320000|2022-06-06 14:38:40|119.23|117.23|119.06|117.06|119.23|117.23|118.88|116.88|0
1654526330000|2022-06-06 14:38:50|118.7|116.7|118.53|116.53|118.88|116.88|118.53|116.53|0
1654526340000|2022-06-06 14:39:00|118.18|116.18|118.35|116.35|118.35|116.35|118.18|116.18|0
1654526350000|2022-06-06 14:39:10|118.18|116.18|118.88|116.88|118.88|116.88|118.18|116.18|0
1654526360000|2022-06-06 14:39:20|119.23|117.23|118.53|116.53|119.23|117.23|118.53|116.53|0
1654526370000|2022-06-06 14:39:30|118.7|116.7|117.82|115.82|118.7|116.7|117.82|115.82|0
1654526380000|2022-06-06 14:39:40|118|116|118.53|116.53|118.53|116.53|118|116|0
1654526390000|2022-06-06 14:39:50|118|116|117.82|115.82|118.17|116.17|117.82|115.82|0
1654526400000|2022-06-06 14:40:00|117.12|115.12|116.6|114.6|117.12|115.12|116.6|114.6|0
1654526410000|2022-06-06 14:40:10|116.95|114.95|117.47|115.47|117.82|115.82|116.95|114.95|0
1654526420000|2022-06-06 14:40:20|117.65|115.65|117.3|115.3|117.82|115.82|117.12|115.12|0
1654526430000|2022-06-06 14:40:30|116.77|114.77|117.12|115.12|117.3|115.3|116.77|114.77|0
1654526440000|2022-06-06 14:40:40|117.65|115.65|116.6|114.6|117.65|115.65|116.6|114.6|0
1654526450000|2022-06-06 14:40:50|116.42|114.42|116.51|114.51|116.51|114.51|116.42|114.42|0
1654526460000|2022-06-06 14:41:00|116.6|114.6|116.25|114.25|116.6|114.6|116.25|114.25|0
1654526470000|2022-06-06 14:41:10|116.07|114.07|116.07|114.07|116.07|114.07|116.07|114.07|0
1654526500000|2022-06-06 14:41:40|116.25|114.25|116.25|114.25|116.42|114.42|116.25|114.25|0
1654526510000|2022-06-06 14:41:50|116.07|114.07|116.42|114.42|116.42|114.42|116.07|114.07|0
1654526520000|2022-06-06 14:42:00|116.25|114.25|116.25|114.25|116.59|114.59|116.25|114.25|0
1654526530000|2022-06-06 14:42:10|116.42|114.42|117.47|115.47|117.47|115.47|116.42|114.42|0
1654526540000|2022-06-06 14:42:20|117.29|115.29|117.47|115.47|117.47|115.47|117.12|115.12|0
1654526550000|2022-06-06 14:42:30|117.99|115.99|118.17|116.17|118.35|116.35|117.99|115.99|0
1654526560000|2022-06-06 14:42:40|118.7|116.7|118.52|116.52|118.7|116.7|118.52|116.52|0
1654526570000|2022-06-06 14:42:50|118.7|116.7|119.05|117.05|119.05|117.05|118.52|116.52|0
1654526580000|2022-06-06 14:43:00|119.4|117.4|119.4|117.4|119.4|117.4|119.23|117.23|0
1654526590000|2022-06-06 14:43:10|119.58|117.58|121.18|119.18|121.18|119.18|119.58|117.58|0
1654526600000|2022-06-06 14:43:20|121|119|121|119|121.18|119.18|121|119|0
1654526610000|2022-06-06 14:43:30|120.29|118.29|119.58|117.58|120.29|118.29|119.58|117.58|0
1654526620000|2022-06-06 14:43:40|119.4|117.4|119.4|117.4|119.4|117.4|119.05|117.05|0
1654526630000|2022-06-06 14:43:50|119.32|117.32|118.7|116.7|119.32|117.32|118.7|116.7|0
1654526640000|2022-06-06 14:44:00|118.87|116.87|118.34|116.34|118.87|116.87|118.34|116.34|0
1654526650000|2022-06-06 14:44:10|118.26|116.26|118.17|116.17|118.26|116.26|118.17|116.17|0
1654526660000|2022-06-06 14:44:20|118.34|116.34|117.82|115.82|118.34|116.34|117.82|115.82|0
1654526670000|2022-06-06 14:44:30|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1654526680000|2022-06-06 14:44:40|118.17|116.17|117.46|115.46|118.17|116.17|117.46|115.46|0
1654526690000|2022-06-06 14:44:50|117.11|115.11|117.11|115.11|117.46|115.46|117.11|115.11|0
1654526700000|2022-06-06 14:45:00|116.76|114.76|117.29|115.29|117.29|115.29|116.76|114.76|0
1654526710000|2022-06-06 14:45:10|116.94|114.94|117.64|115.64|117.64|115.64|116.94|114.94|0
1654526720000|2022-06-06 14:45:20|116.94|114.94|116.76|114.76|116.94|114.94|116.59|114.59|0
1654526730000|2022-06-06 14:45:30|117.46|115.46|117.64|115.64|118.08|116.08|117.46|115.46|0
1654526740000|2022-06-06 14:45:40|117.11|115.11|117.29|115.29|117.29|115.29|116.94|114.94|0
1654526750000|2022-06-06 14:45:50|117.64|115.64|117.46|115.46|117.64|115.64|117.46|115.46|0
1654526760000|2022-06-06 14:46:00|117.11|115.11|117.81|115.81|117.81|115.81|117.11|115.11|0
1654526770000|2022-06-06 14:46:10|118.34|116.34|117.99|115.99|118.34|116.34|117.81|115.81|0
1654526780000|2022-06-06 14:46:20|117.46|115.46|117.9|115.9|117.9|115.9|117.46|115.46|0
1654526790000|2022-06-06 14:46:30|117.81|115.81|118.16|116.16|118.34|116.34|117.81|115.81|0
1654526800000|2022-06-06 14:46:40|118.69|116.69|118.51|116.51|118.69|116.69|118.51|116.51|0
1654526810000|2022-06-06 14:46:50|118.16|116.16|118.16|116.16|118.16|116.16|117.99|115.99|0
1654526820000|2022-06-06 14:47:00|117.99|115.99|117.81|115.81|118.16|116.16|117.81|115.81|0
1654526830000|2022-06-06 14:47:10|117.64|115.64|118.16|116.16|118.16|116.16|117.64|115.64|0
1654526840000|2022-06-06 14:47:20|118.51|116.51|117.99|115.99|118.51|116.51|117.99|115.99|0
1654526850000|2022-06-06 14:47:30|117.81|115.81|117.28|115.28|117.81|115.81|117.28|115.28|0
1654526860000|2022-06-06 14:47:40|117.46|115.46|117.02|115.02|117.46|115.46|117.02|115.02|0
1654526870000|2022-06-06 14:47:50|117.28|115.28|117.81|115.81|117.81|115.81|116.93|114.93|0
1654526880000|2022-06-06 14:48:00|117.98|115.98|118.34|116.34|118.34|116.34|117.98|115.98|0
1654526890000|2022-06-06 14:48:10|118.16|116.16|118.16|116.16|118.51|116.51|117.98|115.98|0
1654526900000|2022-06-06 14:48:20|117.98|115.98|118.51|116.51|118.51|116.51|117.81|115.81|0
1654526910000|2022-06-06 14:48:30|118.34|116.34|118.69|116.69|118.69|116.69|118.34|116.34|0
1654526920000|2022-06-06 14:48:40|118.51|116.51|117.46|115.46|118.51|116.51|117.46|115.46|0
1654526930000|2022-06-06 14:48:50|117.63|115.63|116.93|114.93|117.63|115.63|116.93|114.93|0
1654526940000|2022-06-06 14:49:00|116.76|114.76|116.58|114.58|116.76|114.76|116.58|114.58|0
1654526950000|2022-06-06 14:49:10|116.23|114.23|116.06|114.06|116.23|114.23|116.06|114.06|0
1654526960000|2022-06-06 14:49:20|116.23|114.23|116.06|114.06|116.23|114.23|116.06|114.06|0
1654526970000|2022-06-06 14:49:30|116.23|114.23|116.23|114.23|116.23|114.23|116.23|114.23|0
1654526980000|2022-06-06 14:49:40|116.06|114.06|116.58|114.58|116.58|114.58|116.06|114.06|0
1654526990000|2022-06-06 14:49:50|116.93|114.93|116.06|114.06|116.93|114.93|116.06|114.06|0
1654527010000|2022-06-06 14:50:10|116.23|114.23|116.41|114.41|116.58|114.58|116.23|114.23|0
1654527020000|2022-06-06 14:50:20|116.23|114.23|116.06|114.06|116.23|114.23|116.06|114.06|0
1654527030000|2022-06-06 14:50:30|116.23|114.23|116.4|114.4|116.58|114.58|116.23|114.23|0
1654527040000|2022-06-06 14:50:40|116.58|114.58|116.23|114.23|116.58|114.58|116.23|114.23|0
1654527050000|2022-06-06 14:50:50|116.58|114.58|116.58|114.58|116.58|114.58|116.23|114.23|0
1654527060000|2022-06-06 14:51:00|116.75|114.75|117.1|115.1|117.1|115.1|116.75|114.75|0
1654527070000|2022-06-06 14:51:10|116.93|114.93|117.28|115.28|117.28|115.28|116.93|114.93|0
1654527080000|2022-06-06 14:51:20|116.75|114.75|116.58|114.58|116.75|114.75|116.58|114.58|0
1654527090000|2022-06-06 14:51:30|116.67|114.67|116.58|114.58|117.1|115.1|116.58|114.58|0
1654527100000|2022-06-06 14:51:40|116.05|114.05|116.05|114.05|116.05|114.05|116.05|114.05|0
1654527110000|2022-06-06 14:51:50|115.01|113.01|115.01|113.01|115.19|113.19|115.01|113.01|0
1654527120000|2022-06-06 14:52:00|114.84|112.84|115.36|113.36|115.71|113.71|114.84|112.84|0
1654527130000|2022-06-06 14:52:10|115.18|113.18|114.49|112.49|115.18|113.18|114.49|112.49|0
1654527140000|2022-06-06 14:52:20|114.84|112.84|115.18|113.18|115.18|113.18|114.66|112.66|0
1654527150000|2022-06-06 14:52:30|115.71|113.71|116.05|114.05|116.05|114.05|115.71|113.71|0
1654527160000|2022-06-06 14:52:40|115.7|113.7|115.36|113.36|115.7|113.7|115.36|113.36|0
1654527170000|2022-06-06 14:52:50|115.18|113.18|115.88|113.88|115.88|113.88|115.18|113.18|0
1654527180000|2022-06-06 14:53:00|116.23|114.23|116.92|114.92|116.92|114.92|116.14|114.14|0
1654527190000|2022-06-06 14:53:10|117.45|115.45|117.62|115.62|117.62|115.62|117.45|115.45|0
1654527200000|2022-06-06 14:53:20|117.45|115.45|117.8|115.8|117.8|115.8|117.45|115.45|0
1654527210000|2022-06-06 14:53:30|117.98|115.98|117.98|115.98|117.98|115.98|117.62|115.62|0
1654527220000|2022-06-06 14:53:40|118.5|116.5|118.77|116.77|118.77|116.77|118.15|116.15|0
1654527230000|2022-06-06 14:53:50|118.68|116.68|118.68|116.68|118.68|116.68|118.68|116.68|0
1654527240000|2022-06-06 14:54:00|118.5|116.5|119.03|117.03|119.03|117.03|118.5|116.5|0
1654527250000|2022-06-06 14:54:10|119.21|117.21|119.03|117.03|119.21|117.21|118.85|116.85|0
1654527260000|2022-06-06 14:54:20|119.38|117.38|119.21|117.21|119.38|117.38|119.21|117.21|0
1654527270000|2022-06-06 14:54:30|119.03|117.03|119.56|117.56|119.56|117.56|118.85|116.85|0
1654527280000|2022-06-06 14:54:40|119.38|117.38|119.03|117.03|119.38|117.38|118.85|116.85|0
1654527290000|2022-06-06 14:54:50|119.21|117.21|119.38|117.38|119.38|117.38|119.21|117.21|0
1654527300000|2022-06-06 14:55:00|118.85|116.85|117.97|115.97|119.03|117.03|117.97|115.97|0
1654527310000|2022-06-06 14:55:10|117.62|115.62|118.85|116.85|118.85|116.85|117.62|115.62|0
1654527320000|2022-06-06 14:55:20|117.97|115.97|117.8|115.8|117.97|115.97|117.8|115.8|0
1654527330000|2022-06-06 14:55:30|117.62|115.62|117.62|115.62|117.62|115.62|117.45|115.45|0
1654527340000|2022-06-06 14:55:40|117.97|115.97|117.8|115.8|117.97|115.97|117.8|115.8|0
1654527350000|2022-06-06 14:55:50|117.62|115.62|117.97|115.97|117.97|115.97|117.62|115.62|0
1654527360000|2022-06-06 14:56:00|118.32|116.32|118.32|116.32|118.5|116.5|118.32|116.32|0
1654527370000|2022-06-06 14:56:10|118.5|116.5|119.2|117.2|119.2|117.2|118.5|116.5|0
1654527380000|2022-06-06 14:56:20|119.03|117.03|119.73|117.73|119.73|117.73|119.03|117.03|0
1654527390000|2022-06-06 14:56:30|119.91|117.91|119.73|117.73|119.91|117.91|119.47|117.47|0
1654527400000|2022-06-06 14:56:40|119.56|117.56|119.91|117.91|119.91|117.91|119.56|117.56|0
1654527410000|2022-06-06 14:56:50|119.73|117.73|119.38|117.38|120.09|118.09|119.38|117.38|0
1654527420000|2022-06-06 14:57:00|119.29|117.29|118.5|116.5|119.29|117.29|118.5|116.5|0
1654527430000|2022-06-06 14:57:10|118.67|116.67|117.79|115.79|118.67|116.67|117.79|115.79|0
1654527440000|2022-06-06 14:57:20|118.5|116.5|118.32|116.32|118.5|116.5|117.79|115.79|0
1654527450000|2022-06-06 14:57:30|117.97|115.97|117.62|115.62|117.97|115.97|117.62|115.62|0
1654527460000|2022-06-06 14:57:40|117.97|115.97|117.97|115.97|117.97|115.97|117.79|115.79|0
1654527470000|2022-06-06 14:57:50|117.79|115.79|118.14|116.14|118.32|116.32|117.79|115.79|0
1654527480000|2022-06-06 14:58:00|117.79|115.79|117.97|115.97|117.97|115.97|117.62|115.62|0
1654527490000|2022-06-06 14:58:10|117.44|115.44|116.92|114.92|117.44|115.44|116.92|114.92|0
1654527500000|2022-06-06 14:58:20|116.74|114.74|117.27|115.27|117.27|115.27|116.74|114.74|0
1654527510000|2022-06-06 14:58:30|117.09|115.09|117.62|115.62|117.88|115.88|117.09|115.09|0
1654527520000|2022-06-06 14:58:40|117.79|115.79|117.44|115.44|117.79|115.79|117.44|115.44|0
1654527530000|2022-06-06 14:58:50|117.61|115.61|118.32|116.32|118.32|116.32|117.61|115.61|0
1654527540000|2022-06-06 14:59:00|118.49|116.49|118.67|116.67|118.67|116.67|118.14|116.14|0
1654527550000|2022-06-06 14:59:10|119.02|117.02|118.85|116.85|119.02|117.02|118.67|116.67|0
1654527560000|2022-06-06 14:59:20|118.67|116.67|118.67|116.67|119.02|117.02|118.67|116.67|0
1654527570000|2022-06-06 14:59:30|118.14|116.14|117.44|115.44|118.14|116.14|117.44|115.44|0
1654527580000|2022-06-06 14:59:40|117.96|115.96|117.79|115.79|117.96|115.96|117.26|115.26|0
1654527590000|2022-06-06 14:59:50|117.26|115.26|117.26|115.26|117.44|115.44|117.26|115.26|0
1654527600000|2022-06-06 15:00:00|117.09|115.09|116.39|114.39|117.09|115.09|116.21|114.21|0
1654527610000|2022-06-06 15:00:10|116.74|114.74|117.61|115.61|117.61|115.61|116.74|114.74|0
1654527620000|2022-06-06 15:00:20|117.18|115.18|117.26|115.26|117.26|115.26|116.91|114.91|0
1654527630000|2022-06-06 15:00:30|117.44|115.44|117.44|115.44|117.61|115.61|117.44|115.44|0
1654527640000|2022-06-06 15:00:40|117.09|115.09|116.74|114.74|117.09|115.09|116.74|114.74|0
1654527650000|2022-06-06 15:00:50|116.39|114.39|116.21|114.21|116.56|114.56|116.21|114.21|0
1654527660000|2022-06-06 15:01:00|115.69|113.69|115.86|113.86|115.86|113.86|115.69|113.69|0
1654527670000|2022-06-06 15:01:10|115.52|113.52|116.04|114.04|116.04|114.04|115.52|113.52|0
1654527680000|2022-06-06 15:01:20|116.39|114.39|116.74|114.74|116.74|114.74|116.39|114.39|0
1654527690000|2022-06-06 15:01:30|117.08|115.08|116.91|114.91|117.08|115.08|116.73|114.73|0
1654527700000|2022-06-06 15:01:40|116.48|114.48|116.04|114.04|116.48|114.48|116.04|114.04|0
1654527710000|2022-06-06 15:01:50|115.86|113.86|115.34|113.34|115.86|113.86|115.34|113.34|0
1654527720000|2022-06-06 15:02:00|115.86|113.86|115.69|113.69|115.86|113.86|115.51|113.51|0
1654527730000|2022-06-06 15:02:10|115.51|113.51|115.69|113.69|116.21|114.21|115.51|113.51|0
1654527740000|2022-06-06 15:02:20|115.86|113.86|114.65|112.65|115.86|113.86|114.65|112.65|0
1654527750000|2022-06-06 15:02:30|114.82|112.82|114.82|112.82|114.82|112.82|114.82|112.82|0
1654527760000|2022-06-06 15:02:40|114.65|112.65|115.17|113.17|115.17|113.17|114.65|112.65|0
1654527770000|2022-06-06 15:02:50|115.34|113.34|115.69|113.69|115.69|113.69|115.34|113.34|0
1654527780000|2022-06-06 15:03:00|115.51|113.51|116.03|114.03|116.03|114.03|115.34|113.34|0
1654527790000|2022-06-06 15:03:10|116.3|114.3|116.56|114.56|116.56|114.56|116.21|114.21|0
1654527800000|2022-06-06 15:03:20|116.21|114.21|116.21|114.21|116.21|114.21|115.86|113.86|0
1654527810000|2022-06-06 15:03:30|116.38|114.38|116.38|114.38|116.38|114.38|116.03|114.03|0
1654527820000|2022-06-06 15:03:40|116.56|114.56|116.56|114.56|116.56|114.56|116.56|114.56|0
1654527830000|2022-06-06 15:03:50|116.73|114.73|116.73|114.73|116.73|114.73|116.38|114.38|0
1654527840000|2022-06-06 15:04:00|117.26|115.26|116.73|114.73|117.26|115.26|116.73|114.73|0
1654527850000|2022-06-06 15:04:10|117.26|115.26|117.61|115.61|117.61|115.61|117.08|115.08|0
1654527860000|2022-06-06 15:04:20|117.78|115.78|117.96|115.96|117.96|115.96|117.78|115.78|0
1654527870000|2022-06-06 15:04:30|117.87|115.87|117.78|115.78|118.13|116.13|117.78|115.78|0
1654527880000|2022-06-06 15:04:40|117.7|115.7|117.6|115.6|117.78|115.78|117.43|115.43|0
1654527890000|2022-06-06 15:04:50|118.48|116.48|118.66|116.66|119.01|117.01|118.48|116.48|0
1654527900000|2022-06-06 15:05:00|118.84|116.84|117.43|115.43|118.84|116.84|117.43|115.43|0
1654527910000|2022-06-06 15:05:10|117.78|115.78|117.95|115.95|117.95|115.95|117.08|115.08|0
1654527920000|2022-06-06 15:05:20|118.31|116.31|118.48|116.48|118.48|116.48|118.13|116.13|0
1654527930000|2022-06-06 15:05:30|118.66|116.66|117.95|115.95|118.66|116.66|117.95|115.95|0
1654527940000|2022-06-06 15:05:40|117.78|115.78|117.6|115.6|117.78|115.78|117.6|115.6|0
1654527950000|2022-06-06 15:05:50|117.25|115.25|117.6|115.6|117.6|115.6|117.25|115.25|0
1654527960000|2022-06-06 15:06:00|117.78|115.78|118.3|116.3|118.3|116.3|117.78|115.78|0
1654527970000|2022-06-06 15:06:10|117.95|115.95|117.25|115.25|117.95|115.95|117.25|115.25|0
1654527980000|2022-06-06 15:06:20|117.08|115.08|116.9|114.9|117.43|115.43|116.9|114.9|0
1654527990000|2022-06-06 15:06:30|117.43|115.43|117.43|115.43|117.43|115.43|117.08|115.08|0
1654528000000|2022-06-06 15:06:40|117.08|115.08|117.43|115.43|117.43|115.43|117.08|115.08|0
1654528010000|2022-06-06 15:06:50|117.25|115.25|117.78|115.78|117.78|115.78|117.25|115.25|0
1654528020000|2022-06-06 15:07:00|118.13|116.13|117.6|115.6|118.39|116.39|117.6|115.6|0
1654528030000|2022-06-06 15:07:10|117.25|115.25|116.9|114.9|117.25|115.25|116.9|114.9|0
1654528040000|2022-06-06 15:07:20|117.78|115.78|118.13|116.13|118.13|116.13|117.78|115.78|0
1654528050000|2022-06-06 15:07:30|118.3|116.3|118.13|116.13|118.3|116.3|118.13|116.13|0
1654528060000|2022-06-06 15:07:40|119.01|117.01|118.48|116.48|119.18|117.18|118.48|116.48|0
1654528070000|2022-06-06 15:07:50|118.83|116.83|117.95|115.95|118.83|116.83|117.95|115.95|0
1654528080000|2022-06-06 15:08:00|117.77|115.77|118.48|116.48|118.48|116.48|117.77|115.77|0
1654528090000|2022-06-06 15:08:10|118.83|116.83|119.1|117.1|119.1|117.1|118.65|116.65|0
1654528100000|2022-06-06 15:08:20|119.18|117.18|119.1|117.1|119.18|117.18|119.01|117.01|0
1654528110000|2022-06-06 15:08:30|119.01|117.01|119.36|117.36|119.36|117.36|119.01|117.01|0
1654528120000|2022-06-06 15:08:40|119.54|117.54|119.18|117.18|119.54|117.54|119.18|117.18|0
1654528130000|2022-06-06 15:08:50|119.36|117.36|119.54|117.54|119.54|117.54|119.36|117.36|0
1654528140000|2022-06-06 15:09:00|119.71|117.71|120.6|118.6|120.6|118.6|119.53|117.53|0
1654528150000|2022-06-06 15:09:10|121.13|119.13|120.78|118.78|121.13|119.13|120.78|118.78|0
1654528160000|2022-06-06 15:09:20|120.95|118.95|121.49|119.49|121.67|119.67|120.95|118.95|0
1654528170000|2022-06-06 15:09:30|122.2|120.2|122.92|120.92|122.92|120.92|122.2|120.2|0
1654528180000|2022-06-06 15:09:40|123.1|121.1|122.38|120.38|123.1|121.1|122.38|120.38|0
1654528190000|2022-06-06 15:09:50|122.2|120.2|122.74|120.74|122.74|120.74|122.2|120.2|0
1654528200000|2022-06-06 15:10:00|123.28|121.28|124|122|124|122|123.28|121.28|0
1654528210000|2022-06-06 15:10:10|123.64|121.64|125.26|123.26|125.26|123.26|123.64|121.64|0
1654528220000|2022-06-06 15:10:20|124.9|122.9|124.9|122.9|125.26|123.26|124.72|122.72|0
1654528230000|2022-06-06 15:10:30|125.08|123.08|124.72|122.72|125.08|123.08|124.72|122.72|0
1654528240000|2022-06-06 15:10:40|124.36|122.36|123.82|121.82|124.36|122.36|123.64|121.64|0
1654528250000|2022-06-06 15:10:50|123.46|121.46|124.36|122.36|124.36|122.36|123.46|121.46|0
1654528260000|2022-06-06 15:11:00|124.54|122.54|126.17|124.17|126.17|124.17|124.54|122.54|0
1654528270000|2022-06-06 15:11:10|125.62|123.62|125.26|123.26|125.62|123.62|125.08|123.08|0
1654528280000|2022-06-06 15:11:20|125.44|123.44|126.17|124.17|126.17|124.17|125.44|123.44|0
1654528290000|2022-06-06 15:11:30|126.53|124.53|126.17|124.17|126.53|124.53|126.17|124.17|0
1654528300000|2022-06-06 15:11:40|126.72|124.72|126.71|124.71|126.72|124.72|125.81|123.81|0
1654528310000|2022-06-06 15:11:50|126.35|124.35|126.53|124.53|126.71|124.71|126.35|124.35|0
1654528320000|2022-06-06 15:12:00|127.08|125.08|128.73|126.73|129.1|127.1|127.08|125.08|0
1654528330000|2022-06-06 15:12:10|128.18|126.18|128.91|126.91|128.91|126.91|127.99|125.99|0
1654528340000|2022-06-06 15:12:20|128.73|126.73|130.02|128.02|130.02|128.02|128.73|126.73|0
1654528350000|2022-06-06 15:12:30|129.28|127.28|129.46|127.46|129.46|127.46|129.09|127.09|0
1654528360000|2022-06-06 15:12:40|129.83|127.83|129.46|127.46|129.83|127.83|129.46|127.46|0
1654528370000|2022-06-06 15:12:50|129.83|127.83|129.83|127.83|129.83|127.83|129.65|127.65|0
1654528380000|2022-06-06 15:13:00|130.2|128.2|130.94|128.94|130.94|128.94|130.2|128.2|0
1654528390000|2022-06-06 15:13:10|130.11|128.11|130.94|128.94|130.94|128.94|129.93|127.93|0
1654528400000|2022-06-06 15:13:20|130.48|128.48|130.57|128.57|130.57|128.57|130.2|128.2|0
1654528410000|2022-06-06 15:13:30|130.38|128.38|129.28|127.28|130.38|128.38|129.28|127.28|0
1654528420000|2022-06-06 15:13:40|129.46|127.46|129.64|127.64|129.64|127.64|129.09|127.09|0
1654528430000|2022-06-06 15:13:50|129.46|127.46|129.09|127.09|129.46|127.46|128.91|126.91|0
1654528440000|2022-06-06 15:14:00|129.28|127.28|129.28|127.28|129.28|127.28|128.91|126.91|0
1654528450000|2022-06-06 15:14:10|129.83|127.83|129.64|127.64|129.92|127.92|129.64|127.64|0
1654528460000|2022-06-06 15:14:20|130.38|128.38|129.64|127.64|130.38|128.38|129.64|127.64|0
1654528470000|2022-06-06 15:14:30|129.46|127.46|129.64|127.64|129.64|127.64|129.28|127.28|0
1654528480000|2022-06-06 15:14:40|129.27|127.27|129.27|127.27|129.64|127.64|129.09|127.09|0
1654528490000|2022-06-06 15:14:50|129.09|127.09|129.09|127.09|129.27|127.27|129.09|127.09|0
1654528500000|2022-06-06 15:15:00|130.01|128.01|129.64|127.64|130.01|128.01|129.64|127.64|0
1654528510000|2022-06-06 15:15:10|129.09|127.09|129.09|127.09|129.09|127.09|129.09|127.09|0
1654528520000|2022-06-06 15:15:20|129.46|127.46|129.64|127.64|129.83|127.83|129.46|127.46|0
1654528530000|2022-06-06 15:15:30|129.83|127.83|130.57|128.57|130.57|128.57|129.83|127.83|0
1654528540000|2022-06-06 15:15:40|130.2|128.2|130.38|128.38|130.48|128.48|130.2|128.2|0
1654528550000|2022-06-06 15:15:50|130.56|128.56|130.38|128.38|130.56|128.56|130.38|128.38|0
1654528560000|2022-06-06 15:16:00|130.01|128.01|130.93|128.93|130.93|128.93|130.01|128.01|0
1654528570000|2022-06-06 15:16:10|131.49|129.49|131.49|129.49|131.49|129.49|131.31|129.31|0
1654528580000|2022-06-06 15:16:20|131.31|129.31|131.31|129.31|131.49|129.49|131.31|129.31|0
1654528590000|2022-06-06 15:16:30|131.12|129.12|131.3|129.3|131.3|129.3|131.12|129.12|0
1654528600000|2022-06-06 15:16:40|133.35|131.35|133.35|131.35|133.35|131.35|133.17|131.17|0
1654528610000|2022-06-06 15:16:50|133.91|131.91|133.91|131.91|134.1|132.1|133.91|131.91|0
1654528620000|2022-06-06 15:17:00|134.39|132.39|135.23|133.23|135.23|133.23|134.39|132.39|0
1654528630000|2022-06-06 15:17:10|134.95|132.95|135.89|133.89|135.89|133.89|134.95|132.95|0
1654528640000|2022-06-06 15:17:20|135.98|133.98|137.5|135.5|137.5|135.5|135.98|133.98|0
1654528650000|2022-06-06 15:17:30|137.69|135.69|139.4|137.4|139.4|137.4|137.69|135.69|0
1654528660000|2022-06-06 15:17:40|139.59|137.59|138.64|136.64|139.59|137.59|138.64|136.64|0
1654528670000|2022-06-06 15:17:50|138.25|136.25|137.87|135.87|138.25|136.25|137.87|135.87|0
1654528680000|2022-06-06 15:18:00|138.06|136.06|138.54|136.54|138.54|136.54|137.32|135.32|0
1654528690000|2022-06-06 15:18:10|138.35|136.35|138.47|136.47|138.47|136.47|137.98|135.98|0
1654528700000|2022-06-06 15:18:20|138.65|136.65|137.53|135.53|138.65|136.65|137.53|135.53|0
1654528710000|2022-06-06 15:18:30|137.9|135.9|138.09|136.09|138.09|136.09|137.9|135.9|0
1654528720000|2022-06-06 15:18:40|137.9|135.9|138.65|136.65|138.65|136.65|137.9|135.9|0
1654528730000|2022-06-06 15:18:50|138.84|136.84|138.84|136.84|139.03|137.03|138.46|136.46|0
1654528740000|2022-06-06 15:19:00|138.46|136.46|138.28|136.28|138.65|136.65|138.28|136.28|0
1654528750000|2022-06-06 15:19:10|138.09|136.09|137.71|135.71|138.09|136.09|137.71|135.71|0
1654528760000|2022-06-06 15:19:20|138.28|136.28|140.16|138.16|140.16|138.16|138.28|136.28|0
1654528770000|2022-06-06 15:19:30|139.97|137.97|139.97|137.97|140.16|138.16|139.97|137.97|0
1654528780000|2022-06-06 15:19:40|139.59|137.59|140.16|138.16|140.16|138.16|139.4|137.4|0
1654528790000|2022-06-06 15:19:50|140.64|138.64|142.06|140.06|142.06|140.06|140.64|138.64|0
1654528800000|2022-06-06 15:20:00|142.44|140.44|142.25|140.25|143.01|141.01|142.25|140.25|0
1654528810000|2022-06-06 15:20:10|142.05|140.05|142.63|140.63|142.63|140.63|141.67|139.67|0
1654528820000|2022-06-06 15:20:20|143.01|141.01|142.44|140.44|143.01|141.01|142.44|140.44|0
1654528830000|2022-06-06 15:20:30|141.67|139.67|142.82|140.82|142.82|140.82|141.67|139.67|0
1654528840000|2022-06-06 15:20:40|142.53|140.53|141.67|139.67|142.53|140.53|141.67|139.67|0
1654528850000|2022-06-06 15:20:50|141.29|139.29|140.73|138.73|141.29|139.29|140.73|138.73|0
1654528860000|2022-06-06 15:21:00|141.1|139.1|140.35|138.35|141.1|139.1|140.35|138.35|0
1654528870000|2022-06-06 15:21:10|140.16|138.16|140.35|138.35|140.35|138.35|140.16|138.16|0
1654528880000|2022-06-06 15:21:20|139.97|137.97|140.35|138.35|140.35|138.35|139.78|137.78|0
1654528890000|2022-06-06 15:21:30|140.53|138.53|140.72|138.72|140.72|138.72|140.16|138.16|0
1654528900000|2022-06-06 15:21:40|140.16|138.16|140.35|138.35|140.35|138.35|140.16|138.16|0
1654528910000|2022-06-06 15:21:50|140.53|138.53|140.72|138.72|140.72|138.72|140.53|138.53|0
1654528920000|2022-06-06 15:22:00|140.91|138.91|140.72|138.72|140.91|138.91|140.72|138.72|0
1654528930000|2022-06-06 15:22:10|140.34|138.34|140.34|138.34|140.34|138.34|140.16|138.16|0
1654528940000|2022-06-06 15:22:20|140.53|138.53|140.72|138.72|140.72|138.72|140.34|138.34|0
1654528950000|2022-06-06 15:22:30|140.91|138.91|140.72|138.72|141.48|139.48|140.72|138.72|0
1654528960000|2022-06-06 15:22:40|140.53|138.53|141.1|139.1|141.1|139.1|140.53|138.53|0
1654528970000|2022-06-06 15:22:50|141.29|139.29|142.05|140.05|142.05|140.05|141.29|139.29|0
1654528980000|2022-06-06 15:23:00|141.48|139.48|141.29|139.29|141.48|139.48|141.29|139.29|0
1654528990000|2022-06-06 15:23:10|140.91|138.91|140.15|138.15|140.91|138.91|140.15|138.15|0
1654529000000|2022-06-06 15:23:20|139.96|137.96|140.15|138.15|140.15|138.15|139.59|137.59|0
1654529010000|2022-06-06 15:23:30|139.4|137.4|139.59|137.59|139.59|137.59|139.4|137.4|0
1654529020000|2022-06-06 15:23:40|139.4|137.4|140.34|138.34|140.34|138.34|139.4|137.4|0
1654529030000|2022-06-06 15:23:50|139.96|137.96|139.77|137.77|140.34|138.34|139.77|137.77|0
1654529040000|2022-06-06 15:24:00|139.5|137.5|139.4|137.4|139.59|137.59|138.83|136.83|0
1654529050000|2022-06-06 15:24:10|139.02|137.02|139.21|137.21|139.21|137.21|138.64|136.64|0
1654529060000|2022-06-06 15:24:20|139.59|137.59|139.4|137.4|139.77|137.77|139.4|137.4|0
1654529070000|2022-06-06 15:24:30|139.59|137.59|139.59|137.59|139.59|137.59|139.4|137.4|0
1654529080000|2022-06-06 15:24:40|139.77|137.77|140.53|138.53|140.53|138.53|139.77|137.77|0
1654529090000|2022-06-06 15:24:50|140.34|138.34|140.72|138.72|140.91|138.91|140.34|138.34|0
1654529100000|2022-06-06 15:25:00|140.53|138.53|140.91|138.91|140.91|138.91|140.53|138.53|0
1654529110000|2022-06-06 15:25:10|141.48|139.48|141.48|139.48|141.67|139.67|141.48|139.48|0
1654529120000|2022-06-06 15:25:20|141.67|139.67|140.63|138.63|141.67|139.67|140.63|138.63|0
1654529130000|2022-06-06 15:25:30|140.34|138.34|140.15|138.15|140.34|138.34|139.96|137.96|0
1654529140000|2022-06-06 15:25:40|139.77|137.77|139.77|137.77|139.77|137.77|139.58|137.58|0
1654529150000|2022-06-06 15:25:50|139.49|137.49|140.15|138.15|140.15|138.15|139.49|137.49|0
1654529160000|2022-06-06 15:26:00|139.96|137.96|139.96|137.96|140.25|138.25|139.96|137.96|0
1654529170000|2022-06-06 15:26:10|140.15|138.15|139.58|137.58|140.15|138.15|139.58|137.58|0
1654529180000|2022-06-06 15:26:20|139.39|137.39|138.64|136.64|139.39|137.39|138.64|136.64|0
1654529190000|2022-06-06 15:26:30|139.02|137.02|138.64|136.64|139.02|137.02|138.45|136.45|0
1654529200000|2022-06-06 15:26:40|139.2|137.2|138.83|136.83|139.2|137.2|138.64|136.64|0
1654529210000|2022-06-06 15:26:50|138.64|136.64|138.83|136.83|138.83|136.83|138.64|136.64|0
1654529220000|2022-06-06 15:27:00|138.45|136.45|139.02|137.02|139.02|137.02|138.45|136.45|0
1654529230000|2022-06-06 15:27:10|138.83|136.83|138.64|136.64|138.83|136.83|138.55|136.55|0
1654529240000|2022-06-06 15:27:20|139.02|137.02|138.64|136.64|139.02|137.02|138.64|136.64|0
1654529250000|2022-06-06 15:27:30|138.45|136.45|138.26|136.26|138.45|136.45|138.26|136.26|0
1654529260000|2022-06-06 15:27:40|137.89|135.89|137.89|135.89|137.89|135.89|137.7|135.7|0
1654529270000|2022-06-06 15:27:50|138.07|136.07|138.07|136.07|138.07|136.07|137.89|135.89|0
1654529280000|2022-06-06 15:28:00|137.7|135.7|138.64|136.64|138.64|136.64|137.7|135.7|0
1654529300000|2022-06-06 15:28:20|138.45|136.45|137.89|135.89|138.45|136.45|137.89|135.89|0
1654529310000|2022-06-06 15:28:30|138.07|136.07|137.89|135.89|138.26|136.26|137.89|135.89|0
1654529320000|2022-06-06 15:28:40|137.7|135.7|137.61|135.61|137.7|135.7|137.61|135.61|0
1654529330000|2022-06-06 15:28:50|137.7|135.7|137.88|135.88|138.26|136.26|137.7|135.7|0
1654529340000|2022-06-06 15:29:00|137.7|135.7|137.51|135.51|137.7|135.7|137.51|135.51|0
1654529350000|2022-06-06 15:29:10|137.88|135.88|137.7|135.7|137.88|135.88|137.7|135.7|0
1654529360000|2022-06-06 15:29:20|137.88|135.88|138.45|136.45|138.45|136.45|137.88|135.88|0
1654529370000|2022-06-06 15:29:30|138.64|136.64|138.82|136.82|139.01|137.01|138.64|136.64|0
1654529380000|2022-06-06 15:29:40|139.01|137.01|138.82|136.82|139.01|137.01|138.63|136.63|0
1654529390000|2022-06-06 15:29:50|139.01|137.01|138.26|136.26|139.01|137.01|138.26|136.26|0
1654529400000|2022-06-06 15:30:00|138.82|136.82|138.45|136.45|138.82|136.82|138.26|136.26|0
1654529410000|2022-06-06 15:30:10|138.07|136.07|138.63|136.63|138.63|136.63|138.07|136.07|0
1654529420000|2022-06-06 15:30:20|138.45|136.45|139.2|137.2|139.39|137.39|138.45|136.45|0
1654529430000|2022-06-06 15:30:30|139.39|137.39|139.39|137.39|139.39|137.39|139.3|137.3|0
1654529440000|2022-06-06 15:30:40|139.2|137.2|139.39|137.39|139.58|137.58|139.2|137.2|0
1654529450000|2022-06-06 15:30:50|139.58|137.58|139.76|137.76|139.95|137.95|139.58|137.58|0
1654529460000|2022-06-06 15:31:00|139.95|137.95|139.95|137.95|140.52|138.52|139.95|137.95|0
1654529470000|2022-06-06 15:31:10|140.14|138.14|139.95|137.95|140.33|138.33|139.95|137.95|0
1654529480000|2022-06-06 15:31:20|139.01|137.01|138.63|136.63|139.01|137.01|138.26|136.26|0
1654529490000|2022-06-06 15:31:30|138.44|136.44|137.13|135.13|138.44|136.44|136.76|134.76|0
1654529500000|2022-06-06 15:31:40|137.51|135.51|137.51|135.51|137.51|135.51|137.51|135.51|0
1654529510000|2022-06-06 15:31:50|137.88|135.88|138.07|136.07|138.07|136.07|137.88|135.88|0
1654529520000|2022-06-06 15:32:00|137.69|135.69|138.26|136.26|138.26|136.26|137.32|135.32|0
1654529530000|2022-06-06 15:32:10|138.07|136.07|137.5|135.5|138.07|136.07|137.5|135.5|0
1654529540000|2022-06-06 15:32:20|137.88|135.88|138.82|136.82|138.82|136.82|137.88|135.88|0
1654529550000|2022-06-06 15:32:30|138.44|136.44|137.69|135.69|138.44|136.44|137.69|135.69|0
1654529560000|2022-06-06 15:32:40|138.07|136.07|138.25|136.25|138.82|136.82|138.07|136.07|0
1654529570000|2022-06-06 15:32:50|138.44|136.44|137.98|135.98|138.63|136.63|137.98|135.98|0
1654529580000|2022-06-06 15:33:00|137.5|135.5|137.5|135.5|137.69|135.69|137.32|135.32|0
1654529590000|2022-06-06 15:33:10|137.88|135.88|138.25|136.25|138.25|136.25|137.88|135.88|0
1654529600000|2022-06-06 15:33:20|138.07|136.07|137.5|135.5|138.07|136.07|137.5|135.5|0
1654529610000|2022-06-06 15:33:30|137.32|135.32|138.06|136.06|138.25|136.25|137.32|135.32|0
1654529620000|2022-06-06 15:33:40|137.88|135.88|137.79|135.79|137.88|135.88|137.69|135.69|0
1654529630000|2022-06-06 15:33:50|138.16|136.16|138.44|136.44|138.44|136.44|138.16|136.16|0
1654529640000|2022-06-06 15:34:00|138.63|136.63|138.82|136.82|138.82|136.82|138.63|136.63|0
1654529650000|2022-06-06 15:34:10|139|137|139.38|137.38|139.48|137.48|139|137|0
1654529660000|2022-06-06 15:34:20|139|137|139.76|137.76|139.76|137.76|139|137|0
1654529670000|2022-06-06 15:34:30|140.51|138.51|140.51|138.51|140.51|138.51|140.32|138.32|0
1654529680000|2022-06-06 15:34:40|140.32|138.32|140.32|138.32|140.51|138.51|140.32|138.32|0
1654529690000|2022-06-06 15:34:50|140.14|138.14|139.76|137.76|140.51|138.51|139.76|137.76|0
1654529700000|2022-06-06 15:35:00|139.95|137.95|141.08|139.08|141.08|139.08|139.95|137.95|0
1654529710000|2022-06-06 15:35:10|140.51|138.51|141.08|139.08|141.08|139.08|140.51|138.51|0
1654529720000|2022-06-06 15:35:20|141.84|139.84|141.27|139.27|141.84|139.84|141.27|139.27|0
1654529730000|2022-06-06 15:35:30|140.51|138.51|139.76|137.76|140.51|138.51|139.76|137.76|0
1654529740000|2022-06-06 15:35:40|139.57|137.57|140.13|138.13|140.13|138.13|139.57|137.57|0
1654529750000|2022-06-06 15:35:50|139.19|137.19|139.38|137.38|139.38|137.38|139.19|137.19|0
1654529760000|2022-06-06 15:36:00|138.44|136.44|139.19|137.19|139.19|137.19|138.44|136.44|0
1654529770000|2022-06-06 15:36:10|139.48|137.48|139|137|139.48|137.48|139|137|0
1654529780000|2022-06-06 15:36:20|139.38|137.38|139.57|137.57|139.57|137.57|139.38|137.38|0
1654529790000|2022-06-06 15:36:30|139.75|137.75|140.32|138.32|140.32|138.32|139.57|137.57|0
1654529800000|2022-06-06 15:36:40|140.51|138.51|140.51|138.51|140.51|138.51|140.51|138.51|0
1654529810000|2022-06-06 15:36:50|140.32|138.32|139.94|137.94|140.32|138.32|139.57|137.57|0
1654529820000|2022-06-06 15:37:00|139.75|137.75|140.32|138.32|140.7|138.7|139.75|137.75|0
1654529830000|2022-06-06 15:37:10|140.51|138.51|140.89|138.89|140.89|138.89|140.51|138.51|0
1654529840000|2022-06-06 15:37:20|140.7|138.7|141.37|139.37|141.37|139.37|140.51|138.51|0
1654529850000|2022-06-06 15:37:30|141.65|139.65|141.27|139.27|141.84|139.84|141.27|139.27|0
1654529860000|2022-06-06 15:37:40|141.08|139.08|141.27|139.27|141.65|139.65|141.08|139.08|0
1654529870000|2022-06-06 15:37:50|141.65|139.65|141.46|139.46|141.84|139.84|141.46|139.46|0
1654529880000|2022-06-06 15:38:00|141.08|139.08|140.7|138.7|141.08|139.08|140.7|138.7|0
1654529890000|2022-06-06 15:38:10|140.51|138.51|140.51|138.51|140.51|138.51|140.32|138.32|0
1654529900000|2022-06-06 15:38:20|140.13|138.13|139.75|137.75|140.13|138.13|139.66|137.66|0
1654529910000|2022-06-06 15:38:30|140.23|138.23|139.94|137.94|140.23|138.23|139.75|137.75|0
1654529920000|2022-06-06 15:38:40|139.75|137.75|139|137|139.75|137.75|139|137|0
1654529930000|2022-06-06 15:38:50|138.62|136.62|138.36|136.36|138.74|136.74|138.27|136.27|0
1654529940000|2022-06-06 15:39:00|137.91|135.91|137.91|135.91|137.91|135.91|137.72|135.72|0
1654529950000|2022-06-06 15:39:10|137.15|135.15|136.96|134.96|137.34|135.34|136.96|134.96|0
1654529960000|2022-06-06 15:39:20|136.77|134.77|137.15|135.15|137.15|135.15|136.77|134.77|0
1654529970000|2022-06-06 15:39:30|137.53|135.53|137.91|135.91|137.91|135.91|137.53|135.53|0
1654529980000|2022-06-06 15:39:40|138.1|136.1|138.86|136.86|139.05|137.05|138.1|136.1|0
1654529990000|2022-06-06 15:39:50|138.95|136.95|138.67|136.67|139.04|137.04|138.67|136.67|0
1654530000000|2022-06-06 15:40:00|139.23|137.23|139.42|137.42|139.42|137.42|139.04|137.04|0
1654530010000|2022-06-06 15:40:10|139.61|137.61|138.29|136.29|139.61|137.61|138.29|136.29|0
1654530020000|2022-06-06 15:40:20|137.72|135.72|137.34|135.34|137.72|135.72|137.34|135.34|0
1654530030000|2022-06-06 15:40:30|136.96|134.96|136.96|134.96|137.34|135.34|136.58|134.58|0
1654530040000|2022-06-06 15:40:40|136.77|134.77|137.15|135.15|137.15|135.15|136.77|134.77|0
1654530050000|2022-06-06 15:40:50|136.96|134.96|136.96|134.96|136.96|134.96|136.77|134.77|0
1654530060000|2022-06-06 15:41:00|137.15|135.15|136.77|134.77|137.15|135.15|136.77|134.77|0
1654530070000|2022-06-06 15:41:10|136.96|134.96|137.15|135.15|137.25|135.25|136.96|134.96|0
1654530080000|2022-06-06 15:41:20|137.34|135.34|137.62|135.62|137.63|135.63|137.34|135.34|0
1654530090000|2022-06-06 15:41:30|137.72|135.72|137.34|135.34|137.9|135.9|137.34|135.34|0
1654530100000|2022-06-06 15:41:40|136.96|134.96|136.77|134.77|136.96|134.96|136.77|134.77|0
1654530110000|2022-06-06 15:41:50|137.15|135.15|136.96|134.96|137.15|135.15|136.77|134.77|0
1654530120000|2022-06-06 15:42:00|136.77|134.77|136.58|134.58|137.53|135.53|136.58|134.58|0
1654530130000|2022-06-06 15:42:10|136.77|134.77|136.77|134.77|136.77|134.77|136.39|134.39|0
1654530140000|2022-06-06 15:42:20|136.58|134.58|136.77|134.77|137.15|135.15|136.58|134.58|0
1654530150000|2022-06-06 15:42:30|136.58|134.58|136.58|134.58|136.58|134.58|136.21|134.21|0
1654530160000|2022-06-06 15:42:40|136.39|134.39|136.39|134.39|136.39|134.39|136.39|134.39|0
1654530170000|2022-06-06 15:42:50|136.2|134.2|136.02|134.02|136.39|134.39|136.02|134.02|0
1654530180000|2022-06-06 15:43:00|135.64|133.64|136.77|134.77|136.87|134.87|135.64|133.64|0
1654530190000|2022-06-06 15:43:10|136.58|134.58|136.68|134.68|136.68|134.68|136.39|134.39|0
1654530200000|2022-06-06 15:43:20|136.58|134.58|136.49|134.49|136.96|134.96|136.49|134.49|0
1654530210000|2022-06-06 15:43:30|136.2|134.2|136.58|134.58|136.58|134.58|136.2|134.2|0
1654530220000|2022-06-06 15:43:40|136.39|134.39|136.02|134.02|136.49|134.49|136.02|134.02|0
1654530230000|2022-06-06 15:43:50|136.2|134.2|136.01|134.01|136.58|134.58|136.01|134.01|0
1654530240000|2022-06-06 15:44:00|135.83|133.83|135.26|133.26|135.83|133.83|135.26|133.26|0
1654530250000|2022-06-06 15:44:10|135.08|133.08|134.89|132.89|135.08|133.08|134.89|132.89|0
1654530260000|2022-06-06 15:44:20|134.7|132.7|133.95|131.95|134.7|132.7|133.95|131.95|0
1654530270000|2022-06-06 15:44:30|134.14|132.14|134.14|132.14|134.14|132.14|134.14|132.14|0
1654530280000|2022-06-06 15:44:40|133.77|131.77|133.77|131.77|133.77|131.77|133.39|131.39|0
1654530290000|2022-06-06 15:44:50|133.95|131.95|133.77|131.77|134.14|132.14|133.77|131.77|0
1654530300000|2022-06-06 15:45:00|134.14|132.14|133.95|131.95|134.14|132.14|133.77|131.77|0
1654530310000|2022-06-06 15:45:10|133.58|131.58|133.02|131.02|133.58|131.58|133.02|131.02|0
1654530320000|2022-06-06 15:45:20|132.65|130.65|132.65|130.65|133.02|131.02|132.65|130.65|0
1654530330000|2022-06-06 15:45:30|132.46|130.46|132.65|130.65|132.65|130.65|132.28|130.28|0
1654530340000|2022-06-06 15:45:40|132.46|130.46|132.09|130.09|132.46|130.46|132.09|130.09|0
1654530350000|2022-06-06 15:45:50|131.72|129.72|131.54|129.54|131.72|129.72|131.54|129.54|0
1654530360000|2022-06-06 15:46:00|131.35|129.35|130.98|128.98|131.91|129.91|130.98|128.98|0
1654530370000|2022-06-06 15:46:10|131.35|129.35|131.35|129.35|131.54|129.54|131.35|129.35|0
1654530380000|2022-06-06 15:46:20|131.17|129.17|131.72|129.72|131.72|129.72|131.17|129.17|0
1654530390000|2022-06-06 15:46:30|132.09|130.09|132.09|130.09|132.09|130.09|131.53|129.53|0
1654530400000|2022-06-06 15:46:40|132.28|130.28|132.28|130.28|132.28|130.28|132.09|130.09|0
1654530410000|2022-06-06 15:46:50|131.9|129.9|132.65|130.65|132.65|130.65|131.9|129.9|0
1654530420000|2022-06-06 15:47:00|132.83|130.83|133.02|131.02|133.02|131.02|132.83|130.83|0
1654530430000|2022-06-06 15:47:10|132.65|130.65|133.02|131.02|133.02|131.02|132.65|130.65|0
1654530440000|2022-06-06 15:47:20|133.39|131.39|133.39|131.39|133.58|131.58|133.39|131.39|0
1654530450000|2022-06-06 15:47:30|133.58|131.58|133.2|131.2|133.58|131.58|133.2|131.2|0
1654530460000|2022-06-06 15:47:40|133.02|131.02|132.09|130.09|133.02|131.02|132.09|130.09|0
1654530470000|2022-06-06 15:47:50|132.27|130.27|132.83|130.83|132.83|130.83|132.09|130.09|0
1654530480000|2022-06-06 15:48:00|133.02|131.02|133.2|131.2|133.2|131.2|132.83|130.83|0
1654530490000|2022-06-06 15:48:10|133.39|131.39|133.95|131.95|133.95|131.95|133.39|131.39|0
1654530500000|2022-06-06 15:48:20|134.13|132.13|133.95|131.95|134.13|132.13|133.95|131.95|0
1654530510000|2022-06-06 15:48:30|133.76|131.76|134.32|132.32|134.32|132.32|133.76|131.76|0
1654530520000|2022-06-06 15:48:40|134.13|132.13|134.32|132.32|134.69|132.69|134.13|132.13|0
1654530530000|2022-06-06 15:48:50|134.69|132.69|134.32|132.32|134.88|132.88|134.32|132.32|0
1654530540000|2022-06-06 15:49:00|133.95|131.95|133.95|131.95|134.13|132.13|133.95|131.95|0
1654530550000|2022-06-06 15:49:10|133.76|131.76|134.6|132.6|134.6|132.6|133.76|131.76|0
1654530560000|2022-06-06 15:49:20|134.32|132.32|134.13|132.13|134.32|132.32|133.76|131.76|0
1654530570000|2022-06-06 15:49:30|134.32|132.32|134.32|132.32|134.32|132.32|134.23|132.23|0
1654530580000|2022-06-06 15:49:40|134.69|132.69|135.25|133.25|135.25|133.25|134.32|132.32|0
1654530590000|2022-06-06 15:49:50|135.44|133.44|136.19|134.19|136.19|134.19|135.44|133.44|0
1654530600000|2022-06-06 15:50:00|136.57|134.57|137.32|135.32|137.32|135.32|136.38|134.38|0
1654530610000|2022-06-06 15:50:10|136.95|134.95|136|134|136.95|134.95|136|134|0
1654530620000|2022-06-06 15:50:20|136.1|134.1|135.82|133.82|136.1|134.1|135.44|133.44|0
1654530630000|2022-06-06 15:50:30|135.63|133.63|135.63|133.63|135.82|133.82|135.63|133.63|0
1654530640000|2022-06-06 15:50:40|135.82|133.82|136.57|134.57|136.57|134.57|135.82|133.82|0
1654530650000|2022-06-06 15:50:50|136.1|134.1|136.38|134.38|136.38|134.38|136|134|0
1654530660000|2022-06-06 15:51:00|136.19|134.19|135.82|133.82|136.19|134.19|135.82|133.82|0
1654530670000|2022-06-06 15:51:10|136|134|135.25|133.25|136|134|135.25|133.25|0
1654530680000|2022-06-06 15:51:20|134.69|132.69|134.88|132.88|134.88|132.88|134.5|132.5|0
1654530690000|2022-06-06 15:51:30|134.79|132.79|134.88|132.88|134.88|132.88|134.32|132.32|0
1654530700000|2022-06-06 15:51:40|134.69|132.69|135.06|133.06|135.06|133.06|134.69|132.69|0
1654530710000|2022-06-06 15:51:50|135.44|133.44|135.25|133.25|135.44|133.44|135.16|133.16|0
1654530720000|2022-06-06 15:52:00|134.31|132.31|134.31|132.31|134.69|132.69|134.31|132.31|0
1654530730000|2022-06-06 15:52:10|134.6|132.6|134.69|132.69|134.97|132.97|134.6|132.6|0
1654530740000|2022-06-06 15:52:20|134.31|132.31|133.57|131.57|134.31|132.31|133.57|131.57|0
1654530750000|2022-06-06 15:52:30|133.75|131.75|133.94|131.94|133.94|131.94|133.57|131.57|0
1654530760000|2022-06-06 15:52:40|134.04|132.04|133.75|131.75|134.04|132.04|133.57|131.57|0
1654530770000|2022-06-06 15:52:50|133.57|131.57|135.06|133.06|135.06|133.06|133.57|131.57|0
1654530780000|2022-06-06 15:53:00|135.25|133.25|135.44|133.44|135.44|133.44|135.06|133.06|0
1654530790000|2022-06-06 15:53:10|135.62|133.62|135.81|133.81|136|134|135.62|133.62|0
1654530800000|2022-06-06 15:53:20|135.91|133.91|135.06|133.06|135.91|133.91|135.06|133.06|0
1654530810000|2022-06-06 15:53:30|134.87|132.87|134.69|132.69|134.87|132.87|134.6|132.6|0
1654530820000|2022-06-06 15:53:40|134.87|132.87|134.5|132.5|134.87|132.87|134.5|132.5|0
1654530830000|2022-06-06 15:53:50|134.31|132.31|133.85|131.85|134.31|132.31|133.85|131.85|0
1654530840000|2022-06-06 15:54:00|133.75|131.75|134.5|132.5|134.69|132.69|133.75|131.75|0
1654530850000|2022-06-06 15:54:10|134.31|132.31|134.31|132.31|134.5|132.5|134.31|132.31|0
1654530860000|2022-06-06 15:54:20|134.5|132.5|134.87|132.87|134.87|132.87|134.31|132.31|0
1654530870000|2022-06-06 15:54:30|134.41|132.41|135.06|133.06|135.06|133.06|134.41|132.41|0
1654530880000|2022-06-06 15:54:40|135.25|133.25|135.62|133.62|135.62|133.62|135.25|133.25|0
1654530890000|2022-06-06 15:54:50|135.43|133.43|135.25|133.25|135.43|133.43|135.25|133.25|0
1654530900000|2022-06-06 15:55:00|134.87|132.87|134.68|132.68|135.25|133.25|134.68|132.68|0
1654530910000|2022-06-06 15:55:10|135.25|133.25|134.87|132.87|135.25|133.25|134.87|132.87|0
1654530920000|2022-06-06 15:55:20|134.22|132.22|133.75|131.75|134.22|132.22|133.75|131.75|0
1654530930000|2022-06-06 15:55:30|134.5|132.5|134.03|132.03|134.5|132.5|134.03|132.03|0
1654530940000|2022-06-06 15:55:40|134.31|132.31|135.62|133.62|135.62|133.62|134.31|132.31|0
1654530950000|2022-06-06 15:55:50|135.43|133.43|134.5|132.5|135.43|133.43|134.5|132.5|0
1654530960000|2022-06-06 15:56:00|134.87|132.87|135.62|133.62|135.62|133.62|134.87|132.87|0
1654530970000|2022-06-06 15:56:10|135.43|133.43|135.81|133.81|135.81|133.81|135.24|133.24|0
1654530980000|2022-06-06 15:56:20|135.62|133.62|135.43|133.43|135.62|133.62|135.06|133.06|0
1654530990000|2022-06-06 15:56:30|135.24|133.24|136.09|134.09|136.09|134.09|135.24|133.24|0
1654531000000|2022-06-06 15:56:40|136.18|134.18|136.18|134.18|136.75|134.75|135.99|133.99|0
1654531010000|2022-06-06 15:56:50|135.99|133.99|135.62|133.62|136.28|134.28|135.62|133.62|0
1654531020000|2022-06-06 15:57:00|135.43|133.43|134.87|132.87|135.62|133.62|134.87|132.87|0
1654531030000|2022-06-06 15:57:10|134.68|132.68|134.68|132.68|134.68|132.68|134.68|132.68|0
1654531040000|2022-06-06 15:57:20|135.05|133.05|134.78|132.78|135.05|133.05|134.68|132.68|0
1654531050000|2022-06-06 15:57:30|135.05|133.05|134.87|132.87|135.05|133.05|134.68|132.68|0
1654531060000|2022-06-06 15:57:40|134.68|132.68|134.49|132.49|134.68|132.68|134.49|132.49|0
1654531070000|2022-06-06 15:57:50|134.12|132.12|134.49|132.49|134.49|132.49|134.12|132.12|0
1654531080000|2022-06-06 15:58:00|134.87|132.87|134.68|132.68|135.24|133.24|134.68|132.68|0
1654531090000|2022-06-06 15:58:10|134.12|132.12|134.49|132.49|134.49|132.49|134.12|132.12|0
1654531100000|2022-06-06 15:58:20|134.3|132.3|134.12|132.12|134.49|132.49|134.12|132.12|0
1654531110000|2022-06-06 15:58:30|134.3|132.3|134.12|132.12|134.3|132.3|134.12|132.12|0
1654531120000|2022-06-06 15:58:40|134.3|132.3|133.93|131.93|134.3|132.3|133.93|131.93|0
1654531130000|2022-06-06 15:58:50|134.12|132.12|133.93|131.93|134.12|132.12|133.93|131.93|0
1654531140000|2022-06-06 15:59:00|134.49|132.49|134.3|132.3|134.68|132.68|134.3|132.3|0
1654531150000|2022-06-06 15:59:10|134.12|132.12|134.12|132.12|134.21|132.21|134.12|132.12|0
1654531160000|2022-06-06 15:59:20|133.93|131.93|133.93|131.93|133.93|131.93|133.56|131.56|0
1654531170000|2022-06-06 15:59:30|134.12|132.12|134.12|132.12|134.12|132.12|134.12|132.12|0
1654531180000|2022-06-06 15:59:40|134.49|132.49|134.49|132.49|134.49|132.49|134.3|132.3|0
1654531190000|2022-06-06 15:59:50|134.68|132.68|134.86|132.86|134.86|132.86|134.49|132.49|0
1654531200000|2022-06-06 16:00:00|135.24|133.24|134.86|132.86|135.24|133.24|134.86|132.86|0
1654531210000|2022-06-06 16:00:10|134.68|132.68|135.05|133.05|135.05|133.05|134.68|132.68|0
1654531220000|2022-06-06 16:00:20|135.61|133.61|135.24|133.24|135.61|133.61|135.24|133.24|0
1654531230000|2022-06-06 16:00:30|135.42|133.42|135.99|133.99|135.99|133.99|135.42|133.42|0
1654531240000|2022-06-06 16:00:40|135.8|133.8|135.99|133.99|135.99|133.99|135.8|133.8|0
1654531250000|2022-06-06 16:00:50|135.8|133.8|135.8|133.8|135.8|133.8|135.61|133.61|0
1654531260000|2022-06-06 16:01:00|136.18|134.18|135.8|133.8|136.18|134.18|135.8|133.8|0
1654531270000|2022-06-06 16:01:10|135.99|133.99|135.8|133.8|135.99|133.99|135.33|133.33|0
1654531280000|2022-06-06 16:01:20|136.08|134.08|136.74|134.74|136.74|134.74|136.08|134.08|0
1654531290000|2022-06-06 16:01:30|136.55|134.55|136.17|134.17|136.55|134.55|136.17|134.17|0
1654531300000|2022-06-06 16:01:40|136.55|134.55|136.93|134.93|136.93|134.93|136.55|134.55|0
1654531310000|2022-06-06 16:01:50|137.31|135.31|139.01|137.01|139.01|137.01|137.31|135.31|0
1654531320000|2022-06-06 16:02:00|139.2|137.2|140.73|138.73|140.73|138.73|139.2|137.2|0
1654531330000|2022-06-06 16:02:10|141.11|139.11|141.11|139.11|141.3|139.3|141.11|139.11|0
1654531340000|2022-06-06 16:02:20|140.34|138.34|141.49|139.49|141.49|139.49|140.34|138.34|0
1654531350000|2022-06-06 16:02:30|141.11|139.11|142.07|140.07|142.26|140.26|141.11|139.11|0
1654531360000|2022-06-06 16:02:40|142.45|140.45|143.6|141.6|143.6|141.6|142.45|140.45|0
1654531370000|2022-06-06 16:02:50|143.8|141.8|143.41|141.41|143.99|141.99|143.41|141.41|0
1654531380000|2022-06-06 16:03:00|142.83|140.83|143.22|141.22|143.41|141.41|142.83|140.83|0
1654531390000|2022-06-06 16:03:10|143.8|141.8|143.7|141.7|143.99|141.99|143.7|141.7|0
1654531400000|2022-06-06 16:03:20|143.99|141.99|143.41|141.41|143.99|141.99|143.41|141.41|0
1654531410000|2022-06-06 16:03:30|143.8|141.8|143.22|141.22|143.8|141.8|142.93|140.93|0
1654531420000|2022-06-06 16:03:40|143.41|141.41|144.18|142.18|144.18|142.18|143.41|141.41|0
1654531430000|2022-06-06 16:03:50|144.57|142.57|145.34|143.34|145.34|143.34|144.57|142.57|0
1654531440000|2022-06-06 16:04:00|145.54|143.54|146.12|144.12|146.12|144.12|145.54|143.54|0
1654531450000|2022-06-06 16:04:10|145.93|143.93|148.07|146.07|148.07|146.07|145.93|143.93|0
1654531460000|2022-06-06 16:04:20|148.27|146.27|148.07|146.07|148.27|146.27|148.07|146.07|0
1654531470000|2022-06-06 16:04:30|147.68|145.68|147.68|145.68|147.68|145.68|147.48|145.48|0
1654531480000|2022-06-06 16:04:40|147.09|145.09|146.51|144.51|147.09|145.09|146.51|144.51|0
1654531490000|2022-06-06 16:04:50|146.7|144.7|146.12|144.12|146.7|144.7|146.12|144.12|0
1654531500000|2022-06-06 16:05:00|145.73|143.73|145.54|143.54|145.73|143.73|144.95|142.95|0
1654531510000|2022-06-06 16:05:10|145.15|143.15|144.95|142.95|145.54|143.54|144.95|142.95|0
1654531520000|2022-06-06 16:05:20|145.92|143.92|145.34|143.34|145.92|143.92|145.34|143.34|0
1654531530000|2022-06-06 16:05:30|145.15|143.15|144.95|142.95|145.54|143.54|144.95|142.95|0
1654531540000|2022-06-06 16:05:40|145.15|143.15|145.15|143.15|145.15|143.15|144.95|142.95|0
1654531550000|2022-06-06 16:05:50|144.95|142.95|144.57|142.57|144.95|142.95|144.57|142.57|0
1654531560000|2022-06-06 16:06:00|144.76|142.76|145.53|143.53|145.53|143.53|144.76|142.76|0
1654531570000|2022-06-06 16:06:10|145.15|143.15|145.34|143.34|145.34|143.34|145.15|143.15|0
1654531580000|2022-06-06 16:06:20|145.25|143.25|145.92|143.92|145.92|143.92|145.25|143.25|0
1654531590000|2022-06-06 16:06:30|146.12|144.12|145.92|143.92|146.12|144.12|145.73|143.73|0
1654531600000|2022-06-06 16:06:40|146.31|144.31|146.31|144.31|146.51|144.51|146.31|144.31|0
1654531610000|2022-06-06 16:06:50|146.12|144.12|146.51|144.51|146.51|144.51|146.12|144.12|0
1654531620000|2022-06-06 16:07:00|146.12|144.12|145.53|143.53|146.12|144.12|145.34|143.34|0
1654531630000|2022-06-06 16:07:10|145.34|143.34|144.76|142.76|145.34|143.34|144.56|142.56|0
1654531640000|2022-06-06 16:07:20|145.34|143.34|145.34|143.34|145.34|143.34|144.76|142.76|0
1654531650000|2022-06-06 16:07:30|145.14|143.14|144.95|142.95|145.14|143.14|144.95|142.95|0
1654531660000|2022-06-06 16:07:40|144.76|142.76|144.37|142.37|144.76|142.76|144.37|142.37|0
1654531670000|2022-06-06 16:07:50|144.18|142.18|144.66|142.66|144.95|142.95|144.18|142.18|0
1654531680000|2022-06-06 16:08:00|143.98|141.98|144.76|142.76|144.76|142.76|143.98|141.98|0
1654531690000|2022-06-06 16:08:10|144.95|142.95|145.34|143.34|145.34|143.34|144.76|142.76|0
1654531700000|2022-06-06 16:08:20|145.14|143.14|145.53|143.53|145.53|143.53|145.14|143.14|0
1654531710000|2022-06-06 16:08:30|145.73|143.73|146.5|144.5|146.5|144.5|145.73|143.73|0
1654531720000|2022-06-06 16:08:40|146.31|144.31|146.31|144.31|146.5|144.5|146.31|144.31|0
1654531730000|2022-06-06 16:08:50|146.5|144.5|146.7|144.7|146.89|144.89|146.5|144.5|0
1654531740000|2022-06-06 16:09:00|147.09|145.09|147.28|145.28|147.28|145.28|146.7|144.7|0
1654531750000|2022-06-06 16:09:10|147.67|145.67|148.85|146.85|148.85|146.85|147.67|145.67|0
1654531760000|2022-06-06 16:09:20|149.04|147.04|148.46|146.46|149.04|147.04|148.26|146.26|0
1654531770000|2022-06-06 16:09:30|148.26|146.26|148.45|146.45|148.85|146.85|148.26|146.26|0
1654531780000|2022-06-06 16:09:40|148.65|146.65|148.36|146.36|148.65|146.65|148.36|146.36|0
1654531790000|2022-06-06 16:09:50|148.45|146.45|148.85|146.85|148.85|146.85|148.45|146.45|0
1654531800000|2022-06-06 16:10:00|149.04|147.04|149.83|147.83|149.83|147.83|149.04|147.04|0
1654531810000|2022-06-06 16:10:10|149.63|147.63|150.42|148.42|150.52|148.52|149.63|147.63|0
1654531820000|2022-06-06 16:10:20|150.81|148.81|150.02|148.02|150.81|148.81|150.02|148.02|0
1654531830000|2022-06-06 16:10:30|150.22|148.22|150.52|148.52|150.81|148.81|150.22|148.22|0
1654531840000|2022-06-06 16:10:40|150.81|148.81|150.81|148.81|151.21|149.21|150.81|148.81|0
1654531850000|2022-06-06 16:10:50|150.62|148.62|150.81|148.81|150.81|148.81|150.42|148.42|0
1654531860000|2022-06-06 16:11:00|151.4|149.4|151.01|149.01|151.4|149.4|150.81|148.81|0
1654531870000|2022-06-06 16:11:10|150.81|148.81|150.22|148.22|150.81|148.81|150.22|148.22|0
1654531880000|2022-06-06 16:11:20|149.24|147.24|149.34|147.34|149.63|147.63|149.24|147.24|0
1654531890000|2022-06-06 16:11:30|149.63|147.63|148.84|146.84|149.63|147.63|148.65|146.65|0
1654531900000|2022-06-06 16:11:40|148.45|146.45|148.65|146.65|148.65|146.65|148.26|146.26|0
1654531910000|2022-06-06 16:11:50|149.04|147.04|148.84|146.84|149.04|147.04|148.84|146.84|0
1654531920000|2022-06-06 16:12:00|149.43|147.43|150.42|148.42|150.42|148.42|149.24|147.24|0
1654531930000|2022-06-06 16:12:10|149.63|147.63|150.22|148.22|150.42|148.42|149.63|147.63|0
1654531940000|2022-06-06 16:12:20|150.02|148.02|150.22|148.22|150.61|148.61|150.02|148.02|0
1654531950000|2022-06-06 16:12:30|150.42|148.42|151.4|149.4|151.4|149.4|150.42|148.42|0
1654531960000|2022-06-06 16:12:40|151.01|149.01|152|150|152|150|151.01|149.01|0
1654531970000|2022-06-06 16:12:50|151.8|149.8|152.19|150.19|152.19|150.19|151.8|149.8|0
1654531980000|2022-06-06 16:13:00|152.39|150.39|152.79|150.79|152.79|150.79|152.39|150.39|0
1654531990000|2022-06-06 16:13:10|152.99|150.99|152.99|150.99|152.99|150.99|152.59|150.59|0
1654532000000|2022-06-06 16:13:20|152.79|150.79|151.8|149.8|152.79|150.79|151.8|149.8|0
1654532010000|2022-06-06 16:13:30|151.99|149.99|151.8|149.8|152.19|150.19|151.8|149.8|0
1654532020000|2022-06-06 16:13:40|151.6|149.6|151.6|149.6|151.6|149.6|151.4|149.4|0
1654532030000|2022-06-06 16:13:50|151.2|149.2|151.6|149.6|151.6|149.6|151.01|149.01|0
1654532040000|2022-06-06 16:14:00|151.01|149.01|151.4|149.4|151.4|149.4|151.01|149.01|0
1654532050000|2022-06-06 16:14:10|151.6|149.6|151.4|149.4|151.6|149.6|151.4|149.4|0
1654532060000|2022-06-06 16:14:20|151.2|149.2|152.19|150.19|152.19|150.19|151.2|149.2|0
1654532070000|2022-06-06 16:14:30|152.59|150.59|152.19|150.19|152.59|150.59|151.99|149.99|0
1654532080000|2022-06-06 16:14:40|152.59|150.59|152.19|150.19|152.59|150.59|152.19|150.19|0
1654532090000|2022-06-06 16:14:50|152.29|150.29|151.4|149.4|152.29|150.29|151.4|149.4|0
1654532100000|2022-06-06 16:15:00|152.39|150.39|152.39|150.39|152.39|150.39|151.79|149.79|0
1654532110000|2022-06-06 16:15:10|152.19|150.19|152.98|150.98|152.98|150.98|152.19|150.19|0
1654532120000|2022-06-06 16:15:20|153.18|151.18|152.19|150.19|153.18|151.18|151.79|149.79|0
1654532130000|2022-06-06 16:15:30|151.99|149.99|151.79|149.79|151.99|149.99|151.4|149.4|0
1654532140000|2022-06-06 16:15:40|152.19|150.19|152.19|150.19|152.39|150.39|151.99|149.99|0
1654532150000|2022-06-06 16:15:50|152.09|150.09|152.09|150.09|152.09|150.09|152.09|150.09|0
1654532160000|2022-06-06 16:16:00|152.19|150.19|151.99|149.99|152.39|150.39|151.99|149.99|0
1654532170000|2022-06-06 16:16:10|152.39|150.39|152.69|150.69|152.98|150.98|152.39|150.39|0
1654532180000|2022-06-06 16:16:20|152.39|150.39|151.99|149.99|152.39|150.39|151.79|149.79|0
1654532190000|2022-06-06 16:16:30|152.09|150.09|151.4|149.4|152.09|150.09|151.4|149.4|0
1654532200000|2022-06-06 16:16:40|151|149|150.21|148.21|151|149|150.21|148.21|0
1654532210000|2022-06-06 16:16:50|150.41|148.41|150.21|148.21|150.41|148.41|150.21|148.21|0
1654532220000|2022-06-06 16:17:00|150.02|148.02|149.23|147.23|150.02|148.02|149.23|147.23|0
1654532230000|2022-06-06 16:17:10|149.62|147.62|150.01|148.01|150.01|148.01|149.62|147.62|0
1654532240000|2022-06-06 16:17:20|150.61|148.61|150.8|148.8|151|149|150.61|148.61|0
1654532250000|2022-06-06 16:17:30|150.41|148.41|150.8|148.8|150.8|148.8|150.41|148.41|0
1654532260000|2022-06-06 16:17:40|151|149|151.39|149.39|151.79|149.79|151|149|0
1654532270000|2022-06-06 16:17:50|150.9|148.9|151.2|149.2|151.2|149.2|150.9|148.9|0
1654532280000|2022-06-06 16:18:00|151.39|149.39|150.21|148.21|151.39|149.39|150.21|148.21|0
1654532290000|2022-06-06 16:18:10|150.41|148.41|150.21|148.21|150.41|148.41|150.21|148.21|0
1654532300000|2022-06-06 16:18:20|149.92|147.92|150.21|148.21|150.41|148.41|149.82|147.82|0
1654532310000|2022-06-06 16:18:30|150.41|148.41|149.42|147.42|150.41|148.41|149.42|147.42|0
1654532320000|2022-06-06 16:18:40|149.62|147.62|149.42|147.42|149.62|147.62|149.42|147.42|0
1654532330000|2022-06-06 16:18:50|149.62|147.62|149.82|147.82|149.82|147.82|149.62|147.62|0
1654532340000|2022-06-06 16:19:00|150.41|148.41|150.21|148.21|150.41|148.41|150.01|148.01|0
1654532350000|2022-06-06 16:19:10|149.82|147.82|149.62|147.62|150.01|148.01|149.62|147.62|0
1654532360000|2022-06-06 16:19:20|149.42|147.42|149.23|147.23|149.62|147.62|149.23|147.23|0
1654532370000|2022-06-06 16:19:30|149.13|147.13|148.83|146.83|149.13|147.13|148.64|146.64|0
1654532380000|2022-06-06 16:19:40|148.74|146.74|148.64|146.64|148.83|146.83|148.24|146.24|0
1654532390000|2022-06-06 16:19:50|148.83|146.83|149.81|147.81|149.81|147.81|148.83|146.83|0
1654532400000|2022-06-06 16:20:00|150.01|148.01|150.21|148.21|150.4|148.4|150.01|148.01|0
1654532410000|2022-06-06 16:20:10|149.42|147.42|148.64|146.64|149.42|147.42|148.64|146.64|0
1654532420000|2022-06-06 16:20:20|148.83|146.83|149.42|147.42|149.42|147.42|148.83|146.83|0
1654532430000|2022-06-06 16:20:30|149.03|147.03|149.22|147.22|149.42|147.42|149.03|147.03|0
1654532440000|2022-06-06 16:20:40|149.03|147.03|148.83|146.83|149.03|147.03|148.74|146.74|0
1654532450000|2022-06-06 16:20:50|148.63|146.63|148.05|146.05|148.63|146.63|148.05|146.05|0
1654532460000|2022-06-06 16:21:00|148.63|146.63|149.03|147.03|149.32|147.32|148.63|146.63|0
1654532470000|2022-06-06 16:21:10|149.13|147.13|149.62|147.62|149.62|147.62|149.13|147.13|0
1654532480000|2022-06-06 16:21:20|149.81|147.81|149.22|147.22|149.81|147.81|149.03|147.03|0
1654532490000|2022-06-06 16:21:30|149.32|147.32|149.61|147.61|149.81|147.81|149.22|147.22|0
1654532500000|2022-06-06 16:21:40|150.21|148.21|150.01|148.01|150.21|148.21|150.01|148.01|0
1654532510000|2022-06-06 16:21:50|149.61|147.61|149.61|147.61|149.61|147.61|149.52|147.52|0
1654532520000|2022-06-06 16:22:00|149.81|147.81|150.4|148.4|150.6|148.6|149.81|147.81|0
1654532530000|2022-06-06 16:22:10|150.8|148.8|149.81|147.81|150.9|148.9|149.81|147.81|0
1654532540000|2022-06-06 16:22:20|150.2|148.2|150.01|148.01|150.2|148.2|149.81|147.81|0
1654532550000|2022-06-06 16:22:30|150.4|148.4|150.8|148.8|150.8|148.8|149.81|147.81|0
1654532560000|2022-06-06 16:22:40|150.6|148.6|150.4|148.4|150.6|148.6|150.4|148.4|0
1654532570000|2022-06-06 16:22:50|150.99|148.99|150.79|148.79|150.99|148.99|150.79|148.79|0
1654532580000|2022-06-06 16:23:00|150.99|148.99|151.19|149.19|151.19|149.19|150.6|148.6|0
1654532590000|2022-06-06 16:23:10|151.39|149.39|150.79|148.79|151.39|149.39|150.79|148.79|0
1654532600000|2022-06-06 16:23:20|150.6|148.6|150.99|148.99|150.99|148.99|150.4|148.4|0
1654532610000|2022-06-06 16:23:30|151.19|149.19|151.39|149.39|151.39|149.39|151.19|149.19|0
1654532620000|2022-06-06 16:23:40|151.19|149.19|150.99|148.99|151.19|149.19|150.79|148.79|0
1654532630000|2022-06-06 16:23:50|150.6|148.6|150.2|148.2|150.6|148.6|150.2|148.2|0
1654532640000|2022-06-06 16:24:00|150|148|149.61|147.61|150.4|148.4|149.61|147.61|0
1654532650000|2022-06-06 16:24:10|149.81|147.81|150|148|150|148|149.81|147.81|0
1654532660000|2022-06-06 16:24:20|149.81|147.81|150|148|150.2|148.2|149.81|147.81|0
1654532670000|2022-06-06 16:24:30|150.3|148.3|151.58|149.58|151.58|149.58|150.3|148.3|0
1654532680000|2022-06-06 16:24:40|151.19|149.19|151.78|149.78|151.78|149.78|151.19|149.19|0
1654532690000|2022-06-06 16:24:50|151.98|149.98|152.57|150.57|152.57|150.57|151.98|149.98|0
1654532700000|2022-06-06 16:25:00|152.18|150.18|152.18|150.18|152.18|150.18|152.08|150.08|0
1654532710000|2022-06-06 16:25:10|151.98|149.98|151.38|149.38|151.98|149.98|151.19|149.19|0
1654532720000|2022-06-06 16:25:20|151.78|149.78|150.79|148.79|151.78|149.78|150.79|148.79|0
1654532730000|2022-06-06 16:25:30|150.2|148.2|150.79|148.79|150.79|148.79|150.2|148.2|0
1654532740000|2022-06-06 16:25:40|151.38|149.38|151.19|149.19|151.38|149.38|151.19|149.19|0
1654532750000|2022-06-06 16:25:50|151.38|149.38|150.99|148.99|151.38|149.38|150.99|148.99|0
1654532760000|2022-06-06 16:26:00|150.79|148.79|150.59|148.59|150.79|148.79|150.4|148.4|0
1654532770000|2022-06-06 16:26:10|150.4|148.4|150.89|148.89|150.99|148.99|150.2|148.2|0
1654532780000|2022-06-06 16:26:20|150.79|148.79|150.59|148.59|150.99|148.99|150.59|148.59|0
1654532790000|2022-06-06 16:26:30|150|148|149.61|147.61|150|148|149.61|147.61|0
1654532800000|2022-06-06 16:26:40|149.8|147.8|150.39|148.39|150.39|148.39|149.61|147.61|0
1654532810000|2022-06-06 16:26:50|150.2|148.2|150.59|148.59|150.59|148.59|150.2|148.2|0
1654532820000|2022-06-06 16:27:00|151.18|149.18|151.38|149.38|151.78|149.78|151.18|149.18|0
1654532830000|2022-06-06 16:27:10|150.99|148.99|150.79|148.79|151.38|149.38|150.79|148.79|0
1654532840000|2022-06-06 16:27:20|151.18|149.18|151.38|149.38|151.38|149.38|150.99|148.99|0
1654532850000|2022-06-06 16:27:30|151.18|149.18|151.38|149.38|151.38|149.38|151.18|149.18|0
1654532860000|2022-06-06 16:27:40|151.88|149.88|151.97|149.97|151.97|149.97|151.78|149.78|0
1654532870000|2022-06-06 16:27:50|151.88|149.88|152.37|150.37|152.37|150.37|151.78|149.78|0
1654532880000|2022-06-06 16:28:00|152.17|150.17|152.77|150.77|153.36|151.36|152.17|150.17|0
1654532890000|2022-06-06 16:28:10|152.96|150.96|153.36|151.36|153.56|151.56|152.96|150.96|0
1654532900000|2022-06-06 16:28:20|153.56|151.56|154.16|152.16|154.16|152.16|153.56|151.56|0
1654532910000|2022-06-06 16:28:30|153.36|151.36|153.16|151.16|153.56|151.56|153.16|151.16|0
1654532920000|2022-06-06 16:28:40|152.96|150.96|153.16|151.16|153.16|151.16|152.96|150.96|0
1654532930000|2022-06-06 16:28:50|153.56|151.56|152.87|150.87|153.56|151.56|152.87|150.87|0
1654532940000|2022-06-06 16:29:00|153.16|151.16|153.56|151.56|153.56|151.56|153.16|151.16|0
1654532950000|2022-06-06 16:29:10|152.76|150.76|152.57|150.57|152.76|150.76|152.37|150.37|0
1654532960000|2022-06-06 16:29:20|152.76|150.76|153.36|151.36|153.36|151.36|152.37|150.37|0
1654532970000|2022-06-06 16:29:30|153.76|151.76|154.36|152.36|154.36|152.36|153.76|151.76|0
1654532980000|2022-06-06 16:29:40|154.16|152.16|154.55|152.55|154.55|152.55|154.16|152.16|0
1654532990000|2022-06-06 16:29:50|154.75|152.75|153.36|151.36|154.75|152.75|153.36|151.36|0
1654533000000|2022-06-06 16:30:00|153.56|151.56|154.55|152.55|154.55|152.55|153.56|151.56|0
1654533010000|2022-06-06 16:30:10|154.66|152.66|155.35|153.35|155.35|153.35|154.66|152.66|0
1654533020000|2022-06-06 16:30:20|155.15|153.15|156.15|154.15|156.15|154.15|155.15|153.15|0
1654533030000|2022-06-06 16:30:30|155.95|153.95|155.95|153.95|155.95|153.95|155.55|153.55|0
1654533040000|2022-06-06 16:30:40|155.75|153.75|156.75|154.75|156.75|154.75|155.75|153.75|0
1654533050000|2022-06-06 16:30:50|156.96|154.96|156.55|154.55|156.96|154.96|156.55|154.55|0
1654533060000|2022-06-06 16:31:00|156.15|154.15|157.36|155.36|157.36|155.36|156.15|154.15|0
1654533070000|2022-06-06 16:31:10|157.06|155.06|157.16|155.16|157.36|155.36|156.95|154.95|0
1654533080000|2022-06-06 16:31:20|157.36|155.36|156.75|154.75|157.36|155.36|156.75|154.75|0
1654533090000|2022-06-06 16:31:30|156.55|154.55|156.15|154.15|156.55|154.55|155.95|153.95|0
1654533100000|2022-06-06 16:31:40|155.95|153.95|154.95|152.95|155.95|153.95|154.55|152.55|0
1654533110000|2022-06-06 16:31:50|154.75|152.75|154.55|152.55|154.75|152.75|154.35|152.35|0
1654533120000|2022-06-06 16:32:00|154.35|152.35|154.15|152.15|154.35|152.35|153.95|151.95|0
1654533130000|2022-06-06 16:32:10|153.95|151.95|153.56|151.56|153.95|151.95|153.56|151.56|0
1654533140000|2022-06-06 16:32:20|153.36|151.36|153.16|151.16|153.36|151.36|153.16|151.16|0
1654533150000|2022-06-06 16:32:30|153.36|151.36|153.55|151.55|153.75|151.75|153.36|151.36|0
1654533160000|2022-06-06 16:32:40|152.76|150.76|152.96|150.96|152.96|150.96|152.76|150.76|0
1654533170000|2022-06-06 16:32:50|152.76|150.76|152.36|150.36|152.76|150.76|152.36|150.36|0
1654533180000|2022-06-06 16:33:00|152.16|150.16|151.77|149.77|152.16|150.16|151.77|149.77|0
1654533190000|2022-06-06 16:33:10|151.97|149.97|152.16|150.16|152.36|150.36|151.97|149.97|0
1654533200000|2022-06-06 16:33:20|151.97|149.97|151.97|149.97|152.07|150.07|151.77|149.77|0
1654533210000|2022-06-06 16:33:30|151.77|149.77|151.87|149.87|152.16|150.16|151.77|149.77|0
1654533220000|2022-06-06 16:33:40|151.97|149.97|151.97|149.97|151.97|149.97|151.77|149.77|0
1654533230000|2022-06-06 16:33:50|151.87|149.87|152.76|150.76|152.76|150.76|151.87|149.87|0
1654533240000|2022-06-06 16:34:00|153.06|151.06|151.96|149.96|153.06|151.06|151.96|149.96|0
1654533250000|2022-06-06 16:34:10|151.77|149.77|152.36|150.36|152.36|150.36|151.77|149.77|0
1654533260000|2022-06-06 16:34:20|152.27|150.27|152.16|150.16|152.27|150.27|152.16|150.16|0
1654533270000|2022-06-06 16:34:30|151.96|149.96|152.16|150.16|152.16|150.16|151.87|149.87|0
1654533280000|2022-06-06 16:34:40|151.96|149.96|151.37|149.37|151.96|149.96|151.37|149.37|0
1654533290000|2022-06-06 16:34:50|151.17|149.17|150.88|148.88|151.17|149.17|150.78|148.78|0
1654533300000|2022-06-06 16:35:00|151.17|149.17|151.37|149.37|151.77|149.77|151.17|149.17|0
1654533310000|2022-06-06 16:35:10|151.17|149.17|150.38|148.38|151.57|149.57|150.38|148.38|0
1654533320000|2022-06-06 16:35:20|149.99|147.99|149.99|147.99|150.38|148.38|149.99|147.99|0
1654533330000|2022-06-06 16:35:30|150.58|148.58|151.17|149.17|151.57|149.57|150.58|148.58|0
1654533340000|2022-06-06 16:35:40|151.37|149.37|151.37|149.37|151.76|149.76|151.37|149.37|0
1654533350000|2022-06-06 16:35:50|150.78|148.78|151.37|149.37|151.57|149.57|150.78|148.78|0
1654533360000|2022-06-06 16:36:00|151.27|149.27|151.17|149.17|151.27|149.27|150.88|148.88|0
1654533370000|2022-06-06 16:36:10|151.37|149.37|150.38|148.38|151.37|149.37|150.38|148.38|0
1654533380000|2022-06-06 16:36:20|150.18|148.18|150.58|148.58|150.58|148.58|150.18|148.18|0
1654533390000|2022-06-06 16:36:30|150.38|148.38|150.38|148.38|150.38|148.38|150.18|148.18|0
1654533400000|2022-06-06 16:36:40|150.77|148.77|150.77|148.77|150.77|148.77|150.58|148.58|0
1654533410000|2022-06-06 16:36:50|150.38|148.38|150.77|148.77|150.77|148.77|150.38|148.38|0
1654533420000|2022-06-06 16:37:00|150.58|148.58|150.58|148.58|150.77|148.77|150.58|148.58|0
1654533430000|2022-06-06 16:37:10|150.38|148.38|150.58|148.58|150.58|148.58|150.38|148.38|0
1654533440000|2022-06-06 16:37:20|150.38|148.38|150.38|148.38|150.77|148.77|150.38|148.38|0
1654533450000|2022-06-06 16:37:30|149.79|147.79|149.99|147.99|149.99|147.99|149.69|147.69|0
1654533460000|2022-06-06 16:37:40|149.79|147.79|149.59|147.59|149.79|147.79|149.39|147.39|0
1654533470000|2022-06-06 16:37:50|149.39|147.39|149.59|147.59|149.59|147.59|149.2|147.2|0
1654533480000|2022-06-06 16:38:00|149.79|147.79|150.58|148.58|150.58|148.58|149.79|147.79|0
1654533490000|2022-06-06 16:38:10|150.38|148.38|150.28|148.28|150.38|148.38|149.98|147.98|0
1654533500000|2022-06-06 16:38:20|150.38|148.38|150.38|148.38|150.58|148.58|150.18|148.18|0
1654533510000|2022-06-06 16:38:30|150.18|148.18|150.18|148.18|150.57|148.57|150.18|148.18|0
1654533520000|2022-06-06 16:38:40|149.98|147.98|149.59|147.59|149.98|147.98|149.59|147.59|0
1654533530000|2022-06-06 16:38:50|149.79|147.79|149.2|147.2|149.79|147.79|149.2|147.2|0
1654533540000|2022-06-06 16:39:00|148.8|146.8|148.61|146.61|148.8|146.8|148.61|146.61|0
1654533550000|2022-06-06 16:39:10|148.41|146.41|148.8|146.8|148.8|146.8|148.41|146.41|0
1654533560000|2022-06-06 16:39:20|149|147|148.41|146.41|149|147|148.41|146.41|0
1654533570000|2022-06-06 16:39:30|148.8|146.8|148.8|146.8|148.8|146.8|148.41|146.41|0
1654533580000|2022-06-06 16:39:40|149.2|147.2|149|147|149.39|147.39|149|147|0
1654533590000|2022-06-06 16:39:50|148.8|146.8|148.8|146.8|149|147|148.8|146.8|0
1654533600000|2022-06-06 16:40:00|148.61|146.61|148.8|146.8|149.3|147.3|148.61|146.61|0
1654533610000|2022-06-06 16:40:10|149.19|147.19|148.61|146.61|149.39|147.39|148.61|146.61|0
1654533630000|2022-06-06 16:40:30|148.71|146.71|149|147|149|147|148.61|146.61|0
1654533640000|2022-06-06 16:40:40|148.8|146.8|149.19|147.19|149.19|147.19|148.8|146.8|0
1654533650000|2022-06-06 16:40:50|149.59|147.59|149.59|147.59|149.59|147.59|149.39|147.39|0
1654533660000|2022-06-06 16:41:00|149.98|147.98|149|147|149.98|147.98|149|147|0
1654533670000|2022-06-06 16:41:10|148.8|146.8|149.78|147.78|149.78|147.78|148.8|146.8|0
1654533680000|2022-06-06 16:41:20|149.69|147.69|148.6|146.6|149.69|147.69|148.6|146.6|0
1654533690000|2022-06-06 16:41:30|148.41|146.41|148.21|146.21|148.41|146.41|148.21|146.21|0
1654533700000|2022-06-06 16:41:40|147.82|145.82|147.43|145.43|147.82|145.82|147.23|145.23|0
1654533710000|2022-06-06 16:41:50|147.23|145.23|148.41|146.41|148.41|146.41|147.23|145.23|0
1654533720000|2022-06-06 16:42:00|148.8|146.8|149.39|147.39|149.39|147.39|148.8|146.8|0
1654533730000|2022-06-06 16:42:10|149.78|147.78|149.19|147.19|149.78|147.78|149.1|147.1|0
1654533740000|2022-06-06 16:42:20|149.29|147.29|148.21|146.21|149.29|147.29|148.21|146.21|0
1654533750000|2022-06-06 16:42:30|148.41|146.41|147.62|145.62|148.41|146.41|147.62|145.62|0
1654533760000|2022-06-06 16:42:40|148.01|146.01|147.82|145.82|148.21|146.21|147.82|145.82|0
1654533770000|2022-06-06 16:42:50|147.62|145.62|147.62|145.62|147.62|145.62|147.43|145.43|0
1654533780000|2022-06-06 16:43:00|147.43|145.43|147.43|145.43|147.62|145.62|147.43|145.43|0
1654533790000|2022-06-06 16:43:10|147.04|145.04|147.23|145.23|147.23|145.23|146.84|144.84|0
1654533800000|2022-06-06 16:43:20|147.43|145.43|147.62|145.62|147.62|145.62|147.43|145.43|0
1654533810000|2022-06-06 16:43:30|147.43|145.43|147.82|145.82|148.01|146.01|147.23|145.23|0
1654533820000|2022-06-06 16:43:40|147.62|145.62|147.43|145.43|147.82|145.82|147.43|145.43|0
1654533830000|2022-06-06 16:43:50|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1654533840000|2022-06-06 16:44:00|147.82|145.82|148.01|146.01|148.01|146.01|147.72|145.72|0
1654533850000|2022-06-06 16:44:10|148.4|146.4|148.4|146.4|148.6|146.6|148.4|146.4|0
1654533860000|2022-06-06 16:44:20|148.21|146.21|148.21|146.21|148.21|146.21|148.21|146.21|0
1654533870000|2022-06-06 16:44:30|147.62|145.62|147.43|145.43|147.62|145.62|147.43|145.43|0
1654533880000|2022-06-06 16:44:40|147.62|145.62|148.01|146.01|148.01|146.01|147.42|145.42|0
1654533890000|2022-06-06 16:44:50|147.72|145.72|147.92|145.92|147.92|145.92|147.72|145.72|0
1654533900000|2022-06-06 16:45:00|147.62|145.62|147.62|145.62|147.82|145.82|147.42|145.42|0
1654533910000|2022-06-06 16:45:10|148.21|146.21|147.62|145.62|148.21|146.21|147.62|145.62|0
1654533920000|2022-06-06 16:45:20|147.82|145.82|147.42|145.42|147.82|145.82|147.42|145.42|0
1654533930000|2022-06-06 16:45:30|147.23|145.23|147.42|145.42|147.42|145.42|147.23|145.23|0
1654533940000|2022-06-06 16:45:40|147.23|145.23|147.62|145.62|147.62|145.62|147.03|145.03|0
1654533950000|2022-06-06 16:45:50|147.81|145.81|148.21|146.21|148.21|146.21|147.81|145.81|0
1654533960000|2022-06-06 16:46:00|148.4|146.4|147.62|145.62|148.4|146.4|147.62|145.62|0
1654533970000|2022-06-06 16:46:10|147.42|145.42|147.81|145.81|147.81|145.81|147.42|145.42|0
1654533980000|2022-06-06 16:46:20|148.01|146.01|147.62|145.62|148.01|146.01|147.42|145.42|0
1654533990000|2022-06-06 16:46:30|147.23|145.23|147.03|145.03|147.23|145.23|147.03|145.03|0
1654534000000|2022-06-06 16:46:40|147.23|145.23|147.03|145.03|147.23|145.23|147.03|145.03|0
1654534010000|2022-06-06 16:46:50|145.86|143.86|146.06|144.06|146.06|144.06|145.86|143.86|0
1654534020000|2022-06-06 16:47:00|146.25|144.25|146.25|144.25|146.84|144.84|146.25|144.25|0
1654534030000|2022-06-06 16:47:10|146.45|144.45|146.64|144.64|146.64|144.64|146.25|144.25|0
1654534040000|2022-06-06 16:47:20|147.03|145.03|147.42|145.42|147.42|145.42|147.03|145.03|0
1654534050000|2022-06-06 16:47:30|147.81|145.81|147.81|145.81|147.81|145.81|147.81|145.81|0
1654534060000|2022-06-06 16:47:40|147.62|145.62|147.81|145.81|147.81|145.81|147.62|145.62|0
1654534070000|2022-06-06 16:47:50|147.22|145.22|147.62|145.62|147.62|145.62|147.22|145.22|0
1654534080000|2022-06-06 16:48:00|147.42|145.42|146.64|144.64|147.42|145.42|146.64|144.64|0
1654534090000|2022-06-06 16:48:10|146.83|144.83|147.81|145.81|147.81|145.81|146.64|144.64|0
1654534100000|2022-06-06 16:48:20|147.62|145.62|147.61|145.61|147.81|145.81|147.42|145.42|0
1654534110000|2022-06-06 16:48:30|147.81|145.81|147.81|145.81|148.01|146.01|147.72|145.72|0
1654534120000|2022-06-06 16:48:40|148.01|146.01|147.61|145.61|148.01|146.01|147.61|145.61|0
1654534130000|2022-06-06 16:48:50|147.42|145.42|147.61|145.61|147.61|145.61|147.42|145.42|0
1654534140000|2022-06-06 16:49:00|147.91|145.91|148.01|146.01|148.01|146.01|147.52|145.52|0
1654534150000|2022-06-06 16:49:10|147.61|145.61|147.42|145.42|147.81|145.81|147.42|145.42|0
1654534160000|2022-06-06 16:49:20|147.22|145.22|147.42|145.42|147.42|145.42|147.22|145.22|0
1654534170000|2022-06-06 16:49:30|147.03|145.03|146.64|144.64|147.22|145.22|146.64|144.64|0
1654534180000|2022-06-06 16:49:40|147.03|145.03|147.13|145.13|147.13|145.13|147.03|145.03|0
1654534190000|2022-06-06 16:49:50|147.22|145.22|147.42|145.42|147.61|145.61|147.22|145.22|0
1654534200000|2022-06-06 16:50:00|148|146|148.2|146.2|148.2|146.2|148|146|0
1654534210000|2022-06-06 16:50:10|148.59|146.59|147.81|145.81|148.59|146.59|147.81|145.81|0
1654534220000|2022-06-06 16:50:20|148|146|147.61|145.61|148|146|147.42|145.42|0
1654534230000|2022-06-06 16:50:30|148|146|148.98|146.98|148.98|146.98|148|146|0
1654534240000|2022-06-06 16:50:40|148.79|146.79|148.79|146.79|148.79|146.79|148.59|146.59|0
1654534250000|2022-06-06 16:50:50|149.18|147.18|149.18|147.18|149.57|147.57|149.18|147.18|0
1654534260000|2022-06-06 16:51:00|149.38|147.38|149.57|147.57|149.77|147.77|149.38|147.38|0
1654534270000|2022-06-06 16:51:10|149.38|147.38|149.97|147.97|149.97|147.97|148.98|146.98|0
1654534280000|2022-06-06 16:51:20|150.16|148.16|149.96|147.96|150.16|148.16|149.96|147.96|0
1654534290000|2022-06-06 16:51:30|149.77|147.77|149.77|147.77|149.96|147.96|149.77|147.77|0
1654534300000|2022-06-06 16:51:40|149.96|147.96|150.46|148.46|150.46|148.46|149.96|147.96|0
1654534310000|2022-06-06 16:51:50|150.56|148.56|150.66|148.66|150.75|148.75|150.36|148.36|0
1654534320000|2022-06-06 16:52:00|150.75|148.75|150.56|148.56|150.95|148.95|150.56|148.56|0
1654534330000|2022-06-06 16:52:10|150.75|148.75|150.55|148.55|151.15|149.15|150.55|148.55|0
1654534340000|2022-06-06 16:52:20|149.77|147.77|149.18|147.18|149.77|147.77|149.18|147.18|0
1654534350000|2022-06-06 16:52:30|149.37|147.37|149.77|147.77|149.77|147.77|149.37|147.37|0
1654534360000|2022-06-06 16:52:40|149.96|147.96|150.36|148.36|150.55|148.55|149.96|147.96|0
1654534370000|2022-06-06 16:52:50|150.16|148.16|149.77|147.77|150.16|148.16|149.77|147.77|0
1654534380000|2022-06-06 16:53:00|149.18|147.18|148.98|146.98|149.18|147.18|148.78|146.78|0
1654534390000|2022-06-06 16:53:10|149.37|147.37|148.78|146.78|149.37|147.37|148.78|146.78|0
1654534400000|2022-06-06 16:53:20|148.39|146.39|148.59|146.59|148.88|146.88|148.39|146.39|0
1654534410000|2022-06-06 16:53:30|148.39|146.39|148.78|146.78|148.78|146.78|148.39|146.39|0
1654534420000|2022-06-06 16:53:40|148.98|146.98|148.19|146.19|148.98|146.98|148|146|0
1654534430000|2022-06-06 16:53:50|148|146|148.59|146.59|148.59|146.59|148|146|0
1654534440000|2022-06-06 16:54:00|148.78|146.78|148.78|146.78|148.78|146.78|148.69|146.69|0
1654534450000|2022-06-06 16:54:10|148.59|146.59|148.98|146.98|148.98|146.98|148.59|146.59|0
1654534460000|2022-06-06 16:54:20|148.59|146.59|148.39|146.39|148.59|146.59|148.39|146.39|0
1654534470000|2022-06-06 16:54:30|148|146|148.39|146.39|148.39|146.39|148|146|0
1654534480000|2022-06-06 16:54:40|148|146|147.41|145.41|148|146|147.41|145.41|0
1654534490000|2022-06-06 16:54:50|147.51|145.51|147.41|145.41|147.61|145.61|147.41|145.41|0
1654534500000|2022-06-06 16:55:00|147.71|145.71|147.8|145.8|148.19|146.19|147.71|145.71|0
1654534510000|2022-06-06 16:55:10|147.41|145.41|146.63|144.63|147.41|145.41|146.63|144.63|0
1654534520000|2022-06-06 16:55:20|146.43|144.43|147.21|145.21|147.21|145.21|146.43|144.43|0
1654534530000|2022-06-06 16:55:30|147.02|145.02|146.43|144.43|147.02|145.02|146.43|144.43|0
1654534540000|2022-06-06 16:55:40|146.82|144.82|146.82|144.82|147.02|145.02|146.82|144.82|0
1654534550000|2022-06-06 16:55:50|147.02|145.02|146.43|144.43|147.02|145.02|146.43|144.43|0
1654534560000|2022-06-06 16:56:00|146.04|144.04|146.04|144.04|146.24|144.24|146.04|144.04|0
1654534570000|2022-06-06 16:56:10|145.85|143.85|144.88|142.88|145.85|143.85|144.88|142.88|0
1654534580000|2022-06-06 16:56:20|145.07|143.07|145.27|143.27|145.27|143.27|144.88|142.88|0
1654534590000|2022-06-06 16:56:30|145.46|143.46|147.21|145.21|147.21|145.21|145.46|143.46|0
1654534600000|2022-06-06 16:56:40|147.41|145.41|146.82|144.82|147.41|145.41|146.73|144.73|0
1654534610000|2022-06-06 16:56:50|146.63|144.63|146.63|144.63|146.82|144.82|146.63|144.63|0
1654534620000|2022-06-06 16:57:00|146.43|144.43|146.04|144.04|146.43|144.43|146.04|144.04|0
1654534630000|2022-06-06 16:57:10|146.43|144.43|147.12|145.12|147.12|145.12|146.43|144.43|0
1654534640000|2022-06-06 16:57:20|146.82|144.82|147.6|145.6|147.6|145.6|146.82|144.82|0
1654534650000|2022-06-06 16:57:30|146.82|144.82|146.82|144.82|147.21|145.21|146.82|144.82|0
1654534660000|2022-06-06 16:57:40|147.02|145.02|146.82|144.82|147.21|145.21|146.82|144.82|0
1654534670000|2022-06-06 16:57:50|146.43|144.43|146.23|144.23|146.53|144.53|146.23|144.23|0
1654534680000|2022-06-06 16:58:00|146.04|144.04|145.26|143.26|146.04|144.04|145.26|143.26|0
1654534690000|2022-06-06 16:58:10|145.07|143.07|145.07|143.07|145.07|143.07|145.07|143.07|0
1654534700000|2022-06-06 16:58:20|144.87|142.87|145.26|143.26|145.26|143.26|144.87|142.87|0
1654534710000|2022-06-06 16:58:30|146.04|144.04|146.43|144.43|146.43|144.43|146.04|144.04|0
1654534720000|2022-06-06 16:58:40|146.04|144.04|145.84|143.84|146.23|144.23|145.84|143.84|0
1654534730000|2022-06-06 16:58:50|145.46|143.46|145.26|143.26|145.65|143.65|145.26|143.26|0
1654534740000|2022-06-06 16:59:00|145.46|143.46|144.78|142.78|145.46|143.46|144.78|142.78|0
1654534750000|2022-06-06 16:59:10|145.07|143.07|144.49|142.49|145.26|143.26|144.49|142.49|0
1654534760000|2022-06-06 16:59:20|144.68|142.68|145.07|143.07|145.07|143.07|144.68|142.68|0
1654534770000|2022-06-06 16:59:30|145.26|143.26|145.65|143.65|145.84|143.84|145.26|143.26|0
1654534780000|2022-06-06 16:59:40|145.45|143.45|145.45|143.45|145.65|143.65|145.45|143.45|0
1654534790000|2022-06-06 16:59:50|145.07|143.07|145.45|143.45|145.45|143.45|145.07|143.07|0
1654534800000|2022-06-06 17:00:00|145.26|143.26|145.45|143.45|145.45|143.45|145.26|143.26|0
1654534810000|2022-06-06 17:00:10|146.04|144.04|146.23|144.23|146.23|144.23|146.04|144.04|0
1654534820000|2022-06-06 17:00:20|145.65|143.65|145.45|143.45|145.65|143.65|145.26|143.26|0
1654534830000|2022-06-06 17:00:30|145.26|143.26|145.65|143.65|145.65|143.65|145.26|143.26|0
1654534840000|2022-06-06 17:00:40|145.84|143.84|146.23|144.23|146.23|144.23|145.84|143.84|0
1654534850000|2022-06-06 17:00:50|146.62|144.62|146.62|144.62|146.82|144.82|146.62|144.62|0
1654534860000|2022-06-06 17:01:00|146.43|144.43|146.81|144.81|146.81|144.81|146.43|144.43|0
1654534870000|2022-06-06 17:01:10|147.01|145.01|147.01|145.01|147.01|145.01|146.81|144.81|0
1654534880000|2022-06-06 17:01:20|146.81|144.81|146.62|144.62|146.81|144.81|146.62|144.62|0
1654534890000|2022-06-06 17:01:30|146.81|144.81|147.01|145.01|147.01|145.01|146.62|144.62|0
1654534900000|2022-06-06 17:01:40|146.81|144.81|147.01|145.01|147.01|145.01|146.81|144.81|0
1654534910000|2022-06-06 17:01:50|147.31|145.31|147.99|145.99|147.99|145.99|147.31|145.31|0
1654534920000|2022-06-06 17:02:00|147.79|145.79|147.01|145.01|147.79|145.79|147.01|145.01|0
1654534930000|2022-06-06 17:02:10|146.81|144.81|146.62|144.62|146.81|144.81|146.62|144.62|0
1654534940000|2022-06-06 17:02:20|147.01|145.01|146.81|144.81|147.01|145.01|146.81|144.81|0
1654534950000|2022-06-06 17:02:30|146.62|144.62|146.81|144.81|146.81|144.81|146.23|144.23|0
1654534960000|2022-06-06 17:02:40|147.4|145.4|147.4|145.4|147.59|145.59|147.4|145.4|0
1654534970000|2022-06-06 17:02:50|147.79|145.79|146.23|144.23|147.79|145.79|146.23|144.23|0
1654534980000|2022-06-06 17:03:00|146.42|144.42|146.42|144.42|146.42|144.42|146.42|144.42|0
1654534990000|2022-06-06 17:03:10|146.23|144.23|146.81|144.81|147.01|145.01|146.23|144.23|0
1654535000000|2022-06-06 17:03:20|147.01|145.01|147.01|145.01|147.01|145.01|146.42|144.42|0
1654535010000|2022-06-06 17:03:30|146.81|144.81|146.62|144.62|146.81|144.81|146.42|144.42|0
1654535020000|2022-06-06 17:03:40|146.42|144.42|146.23|144.23|146.42|144.42|146.23|144.23|0
1654535030000|2022-06-06 17:03:50|146.33|144.33|148.37|146.37|148.37|146.37|146.33|144.33|0
1654535040000|2022-06-06 17:04:00|148.77|146.77|148.57|146.57|148.96|146.96|148.57|146.57|0
1654535050000|2022-06-06 17:04:10|148.37|146.37|148.18|146.18|148.37|146.37|147.98|145.98|0
1654535060000|2022-06-06 17:04:20|148.37|146.37|148.96|146.96|148.96|146.96|148.18|146.18|0
1654535070000|2022-06-06 17:04:30|149.16|147.16|149.16|147.16|149.16|147.16|148.96|146.96|0
1654535080000|2022-06-06 17:04:40|149.06|147.06|149.16|147.16|149.16|147.16|148.77|146.77|0
1654535090000|2022-06-06 17:04:50|148.96|146.96|149.16|147.16|149.16|147.16|148.96|146.96|0
1654535100000|2022-06-06 17:05:00|148.77|146.77|148.57|146.57|148.77|146.77|148.37|146.37|0
1654535110000|2022-06-06 17:05:10|148.37|146.37|148.96|146.96|148.96|146.96|148.37|146.37|0
1654535120000|2022-06-06 17:05:20|149.16|147.16|148.47|146.47|149.16|147.16|148.37|146.37|0
1654535130000|2022-06-06 17:05:30|148.57|146.57|147.39|145.39|148.57|146.57|147.39|145.39|0
1654535140000|2022-06-06 17:05:40|147.59|145.59|147|145|147.59|145.59|147|145|0
1654535150000|2022-06-06 17:05:50|147.2|145.2|147.78|145.78|147.78|145.78|147|145|0
1654535160000|2022-06-06 17:06:00|147.59|145.59|146.22|144.22|147.59|145.59|146.22|144.22|0
1654535170000|2022-06-06 17:06:10|146.61|144.61|146.61|144.61|146.81|144.81|146.61|144.61|0
1654535180000|2022-06-06 17:06:20|146.71|144.71|146.03|144.03|146.71|144.71|146.03|144.03|0
1654535190000|2022-06-06 17:06:30|146.61|144.61|146.22|144.22|146.61|144.61|146.03|144.03|0
1654535200000|2022-06-06 17:06:40|147|145|146.61|144.61|147|145|146.61|144.61|0
1654535210000|2022-06-06 17:06:50|147|145|147|145|147|145|147|145|0
1654535220000|2022-06-06 17:07:00|147.59|145.59|147.39|145.39|147.59|145.59|147|145|0
1654535230000|2022-06-06 17:07:10|146.61|144.61|146.42|144.42|146.61|144.61|146.42|144.42|0
1654535240000|2022-06-06 17:07:20|146.61|144.61|146.81|144.81|147|145|146.61|144.61|0
1654535250000|2022-06-06 17:07:30|146.61|144.61|146.61|144.61|146.61|144.61|146.42|144.42|0
1654535260000|2022-06-06 17:07:40|146.22|144.22|145.83|143.83|146.22|144.22|145.83|143.83|0
1654535270000|2022-06-06 17:07:50|145.64|143.64|145.44|143.44|145.64|143.64|145.44|143.44|0
1654535280000|2022-06-06 17:08:00|145.25|143.25|145.83|143.83|146.03|144.03|145.25|143.25|0
1654535290000|2022-06-06 17:08:10|146.03|144.03|145.25|143.25|146.03|144.03|145.25|143.25|0
1654535300000|2022-06-06 17:08:20|145.44|143.44|145.25|143.25|145.44|143.44|145.25|143.25|0
1654535310000|2022-06-06 17:08:30|145.64|143.64|145.25|143.25|145.64|143.64|145.25|143.25|0
1654535320000|2022-06-06 17:08:40|145.64|143.64|145.44|143.44|145.83|143.83|145.44|143.44|0
1654535330000|2022-06-06 17:08:50|145.54|143.54|146.22|144.22|146.22|144.22|145.54|143.54|0
1654535340000|2022-06-06 17:09:00|146.41|144.41|147|145|147|145|146.41|144.41|0
1654535350000|2022-06-06 17:09:10|146.8|144.8|146.8|144.8|147|145|146.8|144.8|0
1654535360000|2022-06-06 17:09:20|147|145|146.61|144.61|147.19|145.19|146.61|144.61|0
1654535370000|2022-06-06 17:09:30|146.22|144.22|146.61|144.61|146.61|144.61|146.22|144.22|0
1654535380000|2022-06-06 17:09:40|146.8|144.8|146.61|144.61|146.8|144.8|146.41|144.41|0
1654535390000|2022-06-06 17:09:50|146.8|144.8|146.8|144.8|146.8|144.8|146.61|144.61|0
1654535400000|2022-06-06 17:10:00|146.22|144.22|146.61|144.61|146.61|144.61|146.22|144.22|0
1654535410000|2022-06-06 17:10:10|146.8|144.8|146.41|144.41|146.8|144.8|146.22|144.22|0
1654535420000|2022-06-06 17:10:20|146.8|144.8|146.8|144.8|146.8|144.8|146.8|144.8|0
1654535430000|2022-06-06 17:10:30|147.19|145.19|147|145|147.39|145.39|147|145|0
1654535440000|2022-06-06 17:10:40|146.8|144.8|147.39|145.39|147.39|145.39|146.8|144.8|0
1654535450000|2022-06-06 17:10:50|147.19|145.19|146.61|144.61|147.19|145.19|146.61|144.61|0
1654535460000|2022-06-06 17:11:00|146.41|144.41|146.8|144.8|147.19|145.19|146.41|144.41|0
1654535470000|2022-06-06 17:11:10|147.16|145.16|147.16|145.16|147.36|145.36|146.97|144.97|0
1654535480000|2022-06-06 17:11:20|147.36|145.36|147.16|145.16|147.56|145.56|147.16|145.16|0
1654535490000|2022-06-06 17:11:30|147.36|145.36|147.56|145.56|147.75|145.75|147.36|145.36|0
1654535500000|2022-06-06 17:11:40|148.05|146.05|147.75|145.75|148.05|146.05|147.75|145.75|0
1654535510000|2022-06-06 17:11:50|148.34|146.34|148.54|146.54|148.54|146.54|148.34|146.34|0
1654535520000|2022-06-06 17:12:00|148.93|146.93|148.74|146.74|148.93|146.93|148.74|146.74|0
1654535530000|2022-06-06 17:12:10|148.54|146.54|148.14|146.14|148.74|146.74|148.14|146.14|0
1654535540000|2022-06-06 17:12:20|147.95|145.95|147.95|145.95|147.95|145.95|147.75|145.75|0
1654535550000|2022-06-06 17:12:30|148.34|146.34|148.73|146.73|148.73|146.73|148.34|146.34|0
1654535560000|2022-06-06 17:12:40|148.54|146.54|150.12|148.12|150.12|148.12|148.54|146.54|0
1654535570000|2022-06-06 17:12:50|150.42|148.42|150.51|148.51|150.71|148.71|150.42|148.42|0
1654535580000|2022-06-06 17:13:00|150.91|148.91|150.51|148.51|151.11|149.11|150.51|148.51|0
1654535590000|2022-06-06 17:13:10|150.71|148.71|149.72|147.72|150.71|148.71|149.52|147.52|0
1654535600000|2022-06-06 17:13:20|149.52|147.52|148.54|146.54|149.52|147.52|148.54|146.54|0
1654535610000|2022-06-06 17:13:30|148.93|146.93|148.54|146.54|148.93|146.93|148.54|146.54|0
1654535620000|2022-06-06 17:13:40|148.93|146.93|148.34|146.34|149.13|147.13|148.34|146.34|0
1654535630000|2022-06-06 17:13:50|148.14|146.14|147.75|145.75|148.14|146.14|147.75|145.75|0
1654535640000|2022-06-06 17:14:00|147.95|145.95|147.75|145.75|147.95|145.95|147.75|145.75|0
1654535650000|2022-06-06 17:14:10|147.16|145.16|147.55|145.55|147.55|145.55|147.16|145.16|0
1654535660000|2022-06-06 17:14:20|147.94|145.94|148.44|146.44|148.44|146.44|147.94|145.94|0
1654535670000|2022-06-06 17:14:30|148.53|146.53|148.53|146.53|148.64|146.64|148.53|146.53|0
1654535680000|2022-06-06 17:14:40|148.34|146.34|148.34|146.34|148.73|146.73|148.34|146.34|0
1654535690000|2022-06-06 17:14:50|148.93|146.93|148.93|146.93|149.13|147.13|148.93|146.93|0
1654535700000|2022-06-06 17:15:00|149.13|147.13|150.31|148.31|150.31|148.31|149.13|147.13|0
1654535710000|2022-06-06 17:15:10|150.51|148.51|150.11|148.11|150.51|148.51|150.11|148.11|0
1654535720000|2022-06-06 17:15:20|150.02|148.02|149.52|147.52|150.02|148.02|149.32|147.32|0
1654535730000|2022-06-06 17:15:30|149.32|147.32|148.93|146.93|149.32|147.32|148.73|146.73|0
1654535740000|2022-06-06 17:15:40|149.12|147.12|148.34|146.34|149.12|147.12|148.34|146.34|0
1654535750000|2022-06-06 17:15:50|148.53|146.53|148.93|146.93|148.93|146.93|148.53|146.53|0
1654535760000|2022-06-06 17:16:00|149.12|147.12|149.91|147.91|149.91|147.91|149.12|147.12|0
1654535770000|2022-06-06 17:16:10|150.31|148.31|150.71|148.71|150.71|148.71|150.31|148.31|0
1654535780000|2022-06-06 17:16:20|151.1|149.1|151.5|149.5|151.5|149.5|151.1|149.1|0
1654535790000|2022-06-06 17:16:30|151.1|149.1|151.1|149.1|151.1|149.1|151.1|149.1|0
1654535800000|2022-06-06 17:16:40|150.9|148.9|149.91|147.91|150.9|148.9|149.91|147.91|0
1654535810000|2022-06-06 17:16:50|149.72|147.72|150.31|148.31|150.31|148.31|149.72|147.72|0
1654535820000|2022-06-06 17:17:00|150.21|148.21|151.1|149.1|151.1|149.1|150.21|148.21|0
1654535830000|2022-06-06 17:17:10|151.3|149.3|151.5|149.5|151.5|149.5|151.3|149.3|0
1654535840000|2022-06-06 17:17:20|151.9|149.9|151.5|149.5|151.9|149.9|151.5|149.5|0
1654535850000|2022-06-06 17:17:30|152.09|150.09|152.09|150.09|152.09|150.09|152.09|150.09|0
1654535860000|2022-06-06 17:17:40|152.29|150.29|152.49|150.49|152.69|150.69|152.29|150.29|0
1654535870000|2022-06-06 17:17:50|152.29|150.29|152.69|150.69|152.69|150.69|152.29|150.29|0
1654535880000|2022-06-06 17:18:00|152.6|150.6|152.49|150.49|152.69|150.69|152.4|150.4|0
1654535890000|2022-06-06 17:18:10|152.69|150.69|151.89|149.89|152.69|150.69|151.89|149.89|0
1654535900000|2022-06-06 17:18:20|151.69|149.69|151.1|149.1|151.69|149.69|150.9|148.9|0
1654535910000|2022-06-06 17:18:30|151.5|149.5|152.09|150.09|152.09|150.09|151.5|149.5|0
1654535920000|2022-06-06 17:18:40|151.5|149.5|151.5|149.5|151.5|149.5|151.3|149.3|0
1654535930000|2022-06-06 17:18:50|151.1|149.1|151.3|149.3|151.3|149.3|151.1|149.1|0
1654535940000|2022-06-06 17:19:00|151.1|149.1|150.5|148.5|151.1|149.1|150.5|148.5|0
1654535950000|2022-06-06 17:19:10|150.11|148.11|149.51|147.51|150.11|148.11|149.51|147.51|0
1654535960000|2022-06-06 17:19:20|149.32|147.32|149.12|147.12|149.32|147.32|148.92|146.92|0
1654535970000|2022-06-06 17:19:30|149.32|147.32|149.12|147.12|149.32|147.32|148.92|146.92|0
1654535980000|2022-06-06 17:19:40|148.92|146.92|148.92|146.92|148.92|146.92|148.72|146.72|0
1654535990000|2022-06-06 17:19:50|148.53|146.53|149.71|147.71|149.71|147.71|148.53|146.53|0
1654536000000|2022-06-06 17:20:00|150.11|148.11|150.5|148.5|150.7|148.7|150.11|148.11|0
1654536010000|2022-06-06 17:20:10|150.6|148.6|150.9|148.9|150.9|148.9|150.5|148.5|0
1654536020000|2022-06-06 17:20:20|151.29|149.29|151.49|149.49|151.49|149.49|151.29|149.29|0
1654536030000|2022-06-06 17:20:30|150.9|148.9|151.89|149.89|151.89|149.89|150.9|148.9|0
1654536040000|2022-06-06 17:20:40|151.69|149.69|151.29|149.29|151.69|149.69|151.29|149.29|0
1654536050000|2022-06-06 17:20:50|151.89|149.89|151.49|149.49|151.89|149.89|151.49|149.49|0
1654536060000|2022-06-06 17:21:00|151.89|149.89|152.29|150.29|152.69|150.69|151.89|149.89|0
1654536070000|2022-06-06 17:21:10|152.09|150.09|152.39|150.39|152.39|150.39|152.09|150.09|0
1654536080000|2022-06-06 17:21:20|152.29|150.29|152.49|150.49|152.49|150.49|152.29|150.29|0
1654536090000|2022-06-06 17:21:30|151.89|149.89|151.09|149.09|151.89|149.89|151.09|149.09|0
1654536100000|2022-06-06 17:21:40|150.7|148.7|150.3|148.3|150.9|148.9|150.3|148.3|0
1654536110000|2022-06-06 17:21:50|150.7|148.7|150.7|148.7|150.7|148.7|150.7|148.7|0
1654536120000|2022-06-06 17:22:00|150.1|148.1|150.1|148.1|150.3|148.3|150.1|148.1|0
1654536130000|2022-06-06 17:22:10|150.3|148.3|149.9|147.9|150.3|148.3|149.71|147.71|0
1654536140000|2022-06-06 17:22:20|149.81|147.81|150.1|148.1|150.1|148.1|149.61|147.61|0
1654536150000|2022-06-06 17:22:30|149.9|147.9|149.51|147.51|150.3|148.3|149.51|147.51|0
1654536160000|2022-06-06 17:22:40|149.71|147.71|149.51|147.51|149.9|147.9|149.51|147.51|0
1654536170000|2022-06-06 17:22:50|149.31|147.31|148.72|146.72|149.31|147.31|148.72|146.72|0
1654536180000|2022-06-06 17:23:00|148.92|146.92|148.33|146.33|148.92|146.92|148.33|146.33|0
1654536190000|2022-06-06 17:23:10|148.52|146.52|148.13|146.13|148.52|146.52|148.13|146.13|0
1654536200000|2022-06-06 17:23:20|148.33|146.33|148.32|146.32|148.52|146.52|148.32|146.32|0
1654536210000|2022-06-06 17:23:30|148.43|146.43|148.13|146.13|148.43|146.43|148.13|146.13|0
1654536220000|2022-06-06 17:23:40|147.93|145.93|147.93|145.93|147.93|145.93|147.93|145.93|0
1654536230000|2022-06-06 17:23:50|148.23|146.23|148.13|146.13|148.32|146.32|148.13|146.13|0
1654536240000|2022-06-06 17:24:00|147.73|145.73|147.34|145.34|148.13|146.13|147.34|145.34|0
1654536250000|2022-06-06 17:24:10|148.13|146.13|148.32|146.32|148.32|146.32|148.13|146.13|0
1654536260000|2022-06-06 17:24:20|148.13|146.13|148.72|146.72|148.72|146.72|148.13|146.13|0
1654536270000|2022-06-06 17:24:30|148.32|146.32|148.13|146.13|148.52|146.52|147.93|145.93|0
1654536280000|2022-06-06 17:24:40|148.32|146.32|148.52|146.52|148.72|146.72|148.32|146.32|0
1654536290000|2022-06-06 17:24:50|148.32|146.32|148.91|146.91|148.91|146.91|148.32|146.32|0
1654536300000|2022-06-06 17:25:00|149.51|147.51|149.9|147.9|149.9|147.9|149.11|147.11|0
1654536310000|2022-06-06 17:25:10|149.51|147.51|149.7|147.7|149.7|147.7|149.51|147.51|0
1654536320000|2022-06-06 17:25:20|149.9|147.9|150.1|148.1|150.3|148.3|149.9|147.9|0
1654536330000|2022-06-06 17:25:30|150.49|148.49|149.7|147.7|150.49|148.49|149.7|147.7|0
1654536340000|2022-06-06 17:25:40|149.31|147.31|149.5|147.5|149.5|147.5|149.21|147.21|0
1654536350000|2022-06-06 17:25:50|149.7|147.7|149.9|147.9|149.9|147.9|149.5|147.5|0
1654536360000|2022-06-06 17:26:00|149.5|147.5|149.5|147.5|149.5|147.5|149.31|147.31|0
1654536370000|2022-06-06 17:26:10|149.31|147.31|148.91|146.91|149.31|147.31|148.91|146.91|0
1654536380000|2022-06-06 17:26:20|149.31|147.31|148.71|146.71|149.31|147.31|148.71|146.71|0
1654536390000|2022-06-06 17:26:30|148.91|146.91|148.91|146.91|148.91|146.91|148.71|146.71|0
1654536400000|2022-06-06 17:26:40|148.71|146.71|149.11|147.11|149.11|147.11|148.71|146.71|0
1654536410000|2022-06-06 17:26:50|148.91|146.91|148.71|146.71|148.91|146.91|148.52|146.52|0
1654536420000|2022-06-06 17:27:00|149.11|147.11|148.12|146.12|149.11|147.11|148.12|146.12|0
1654536430000|2022-06-06 17:27:10|148.32|146.32|148.71|146.71|148.71|146.71|148.32|146.32|0
1654536440000|2022-06-06 17:27:20|148.52|146.52|149.3|147.3|149.3|147.3|148.42|146.42|0
1654536450000|2022-06-06 17:27:30|149.5|147.5|149.9|147.9|149.9|147.9|149.5|147.5|0
1654536460000|2022-06-06 17:27:40|149.7|147.7|149.7|147.7|149.7|147.7|149.7|147.7|0
1654536470000|2022-06-06 17:27:50|149.5|147.5|148.91|146.91|149.5|147.5|148.91|146.91|0
1654536480000|2022-06-06 17:28:00|149.5|147.5|149.5|147.5|149.7|147.7|149.5|147.5|0
1654536490000|2022-06-06 17:28:10|149.7|147.7|149.9|147.9|149.9|147.9|149.6|147.6|0
1654536500000|2022-06-06 17:28:20|149.7|147.7|150.09|148.09|150.09|148.09|149.7|147.7|0
1654536510000|2022-06-06 17:28:30|150.29|148.29|149.9|147.9|150.49|148.49|149.9|147.9|0
1654536520000|2022-06-06 17:28:40|149.7|147.7|149.9|147.9|149.9|147.9|149.7|147.7|0
1654536530000|2022-06-06 17:28:50|150.09|148.09|150.09|148.09|150.09|148.09|149.9|147.9|0
1654536540000|2022-06-06 17:29:00|149.7|147.7|149.9|147.9|149.9|147.9|149.7|147.7|0
1654536550000|2022-06-06 17:29:10|149.1|147.1|148.71|146.71|149.5|147.5|148.71|146.71|0
1654536560000|2022-06-06 17:29:20|149.1|147.1|148.71|146.71|149.1|147.1|148.71|146.71|0
1654536570000|2022-06-06 17:29:30|148.51|146.51|148.22|146.22|148.71|146.71|148.22|146.22|0
1654536580000|2022-06-06 17:29:40|148.32|146.32|147.92|145.92|148.32|146.32|147.92|145.92|0
1654536590000|2022-06-06 17:29:50|147.73|145.73|148.12|146.12|148.12|146.12|147.73|145.73|0
1654536600000|2022-06-06 17:30:00|148.51|146.51|148.91|146.91|149.3|147.3|148.51|146.51|0
1654536610000|2022-06-06 17:30:10|148.12|146.12|148.32|146.32|148.32|146.32|148.12|146.12|0
1654536620000|2022-06-06 17:30:20|148.12|146.12|148.31|146.31|148.31|146.31|148.02|146.02|0
1654536630000|2022-06-06 17:30:30|148.12|146.12|147.33|145.33|148.12|146.12|147.33|145.33|0
1654536640000|2022-06-06 17:30:40|147.14|145.14|147.14|145.14|147.33|145.33|147.14|145.14|0
1654536650000|2022-06-06 17:30:50|146.94|144.94|146.74|144.74|146.94|144.94|146.16|144.16|0
1654536660000|2022-06-06 17:31:00|147.33|145.33|147.13|145.13|147.33|145.33|147.13|145.13|0
1654536670000|2022-06-06 17:31:10|147.33|145.33|145.96|143.96|147.33|145.33|145.96|143.96|0
1654536680000|2022-06-06 17:31:20|146.35|144.35|145.96|143.96|146.35|144.35|145.87|143.87|0
1654536690000|2022-06-06 17:31:30|145.76|143.76|145.57|143.57|145.96|143.96|145.57|143.57|0
1654536700000|2022-06-06 17:31:40|145.76|143.76|145.37|143.37|145.76|143.76|145.37|143.37|0
1654536710000|2022-06-06 17:31:50|145.76|143.76|145.57|143.57|145.76|143.76|145.57|143.57|0
1654536720000|2022-06-06 17:32:00|145.76|143.76|146.94|144.94|146.94|144.94|145.76|143.76|0
1654536730000|2022-06-06 17:32:10|147.13|145.13|147.33|145.33|147.53|145.53|147.13|145.13|0
1654536740000|2022-06-06 17:32:20|147.72|145.72|147.33|145.33|147.92|145.92|147.33|145.33|0
1654536750000|2022-06-06 17:32:30|146.94|144.94|147.33|145.33|147.33|145.33|146.94|144.94|0
1654536760000|2022-06-06 17:32:40|147.13|145.13|146.35|144.35|147.13|145.13|146.35|144.35|0
1654536770000|2022-06-06 17:32:50|146.54|144.54|146.35|144.35|146.74|144.74|146.35|144.35|0
1654536780000|2022-06-06 17:33:00|147.13|145.13|146.74|144.74|147.33|145.33|146.74|144.74|0
1654536790000|2022-06-06 17:33:10|146.94|144.94|147.33|145.33|147.72|145.72|146.74|144.74|0
1654536800000|2022-06-06 17:33:20|146.74|144.74|146.74|144.74|146.94|144.94|146.65|144.65|0
1654536810000|2022-06-06 17:33:30|146.54|144.54|146.74|144.74|146.74|144.74|146.35|144.35|0
1654536820000|2022-06-06 17:33:40|146.94|144.94|146.93|144.93|146.94|144.94|146.93|144.93|0
1654536830000|2022-06-06 17:33:50|146.54|144.54|146.35|144.35|146.93|144.93|146.35|144.35|0
1654536840000|2022-06-06 17:34:00|146.74|144.74|146.15|144.15|146.74|144.74|146.15|144.15|0
1654536850000|2022-06-06 17:34:10|146.35|144.35|145.96|143.96|146.35|144.35|145.76|143.76|0
1654536860000|2022-06-06 17:34:20|146.15|144.15|146.93|144.93|146.93|144.93|146.15|144.15|0
1654536870000|2022-06-06 17:34:30|146.54|144.54|146.35|144.35|146.74|144.74|146.35|144.35|0
1654536880000|2022-06-06 17:34:40|146.15|144.15|145.95|143.95|146.15|144.15|145.95|143.95|0
1654536890000|2022-06-06 17:34:50|146.15|144.15|146.15|144.15|146.15|144.15|145.95|143.95|0
1654536900000|2022-06-06 17:35:00|146.74|144.74|146.93|144.93|146.93|144.93|146.54|144.54|0
1654536910000|2022-06-06 17:35:10|146.54|144.54|146.54|144.54|146.54|144.54|146.54|144.54|0
1654536920000|2022-06-06 17:35:20|146.15|144.15|146.34|144.34|146.54|144.54|146.15|144.15|0
1654536930000|2022-06-06 17:35:30|146.54|144.54|146.15|144.15|146.54|144.54|146.15|144.15|0
1654536940000|2022-06-06 17:35:40|145.95|143.95|146.15|144.15|146.15|144.15|145.95|143.95|0
1654536950000|2022-06-06 17:35:50|145.47|143.47|146.15|144.15|146.15|144.15|145.37|143.37|0
1654536960000|2022-06-06 17:36:00|146.54|144.54|146.54|144.54|146.93|144.93|146.54|144.54|0
1654536970000|2022-06-06 17:36:10|146.34|144.34|145.56|143.56|146.34|144.34|145.56|143.56|0
1654536980000|2022-06-06 17:36:20|145.95|143.95|144.98|142.98|145.95|143.95|144.98|142.98|0
1654536990000|2022-06-06 17:36:30|145.17|143.17|144.59|142.59|145.17|143.17|144.59|142.59|0
1654537000000|2022-06-06 17:36:40|144.69|142.69|144.59|142.59|144.69|142.69|144.59|142.59|0
1654537010000|2022-06-06 17:36:50|144.78|142.78|144.59|142.59|144.78|142.78|144.59|142.59|0
1654537020000|2022-06-06 17:37:00|144.88|142.88|144|142|144.88|142.88|144|142|0
1654537030000|2022-06-06 17:37:10|143.91|141.91|143.81|141.81|143.91|141.91|143.61|141.61|0
1654537040000|2022-06-06 17:37:20|144.2|142.2|144.98|142.98|144.98|142.98|144.2|142.2|0
1654537050000|2022-06-06 17:37:30|144.78|142.78|144.39|142.39|144.78|142.78|144.2|142.2|0
1654537060000|2022-06-06 17:37:40|144.2|142.2|143.23|141.23|144.2|142.2|143.23|141.23|0
1654537070000|2022-06-06 17:37:50|143.13|141.13|143.03|141.03|143.23|141.23|143.03|141.03|0
1654537080000|2022-06-06 17:38:00|141.87|139.87|142.84|140.84|142.84|140.84|141.68|139.68|0
1654537090000|2022-06-06 17:38:10|142.45|140.45|142.06|140.06|142.45|140.45|142.06|140.06|0
1654537100000|2022-06-06 17:38:20|141.87|139.87|141.68|139.68|142.06|140.06|141.68|139.68|0
1654537110000|2022-06-06 17:38:30|141.49|139.49|140.72|138.72|141.49|139.49|140.72|138.72|0
1654537120000|2022-06-06 17:38:40|140.52|138.52|140.14|138.14|140.52|138.52|140.14|138.14|0
1654537130000|2022-06-06 17:38:50|139.56|137.56|139.76|137.76|139.95|137.95|139.56|137.56|0
1654537140000|2022-06-06 17:39:00|138.99|136.99|138.99|136.99|139.18|137.18|138.8|136.8|0
1654537150000|2022-06-06 17:39:10|139.18|137.18|139.56|137.56|139.56|137.56|139.18|137.18|0
1654537160000|2022-06-06 17:39:20|140.52|138.52|140.33|138.33|140.71|138.71|140.33|138.33|0
1654537170000|2022-06-06 17:39:30|140.52|138.52|141.1|139.1|141.1|139.1|140.33|138.33|0
1654537180000|2022-06-06 17:39:40|140.71|138.71|140.71|138.71|140.91|138.91|140.52|138.52|0
1654537190000|2022-06-06 17:39:50|140.33|138.33|140.52|138.52|140.52|138.52|140.14|138.14|0
1654537200000|2022-06-06 17:40:00|140.14|138.14|140.14|138.14|140.33|138.33|139.95|137.95|0
1654537210000|2022-06-06 17:40:10|139.95|137.95|140.14|138.14|140.14|138.14|139.56|137.56|0
1654537220000|2022-06-06 17:40:20|139.95|137.95|140.33|138.33|140.52|138.52|139.95|137.95|0
1654537230000|2022-06-06 17:40:30|140.52|138.52|140.52|138.52|140.71|138.71|140.14|138.14|0
1654537240000|2022-06-06 17:40:40|140.33|138.33|140.14|138.14|140.33|138.33|139.94|137.94|0
1654537250000|2022-06-06 17:40:50|140.33|138.33|139.94|137.94|140.33|138.33|139.37|137.37|0
1654537260000|2022-06-06 17:41:00|139.75|137.75|138.61|136.61|139.75|137.75|138.61|136.61|0
1654537270000|2022-06-06 17:41:10|138.41|136.41|138.22|136.22|138.8|136.8|138.22|136.22|0
1654537280000|2022-06-06 17:41:20|138.41|136.41|138.03|136.03|138.41|136.41|138.03|136.03|0
1654537290000|2022-06-06 17:41:30|138.22|136.22|138.03|136.03|138.22|136.22|137.84|135.84|0
1654537300000|2022-06-06 17:41:40|137.84|135.84|138.6|136.6|138.7|136.7|137.84|135.84|0
1654537310000|2022-06-06 17:41:50|138.22|136.22|138.03|136.03|138.22|136.22|137.84|135.84|0
1654537320000|2022-06-06 17:42:00|137.84|135.84|138.41|136.41|138.6|136.6|137.84|135.84|0
1654537330000|2022-06-06 17:42:10|138.6|136.6|137.65|135.65|138.6|136.6|137.65|135.65|0
1654537340000|2022-06-06 17:42:20|137.84|135.84|137.84|135.84|137.84|135.84|137.65|135.65|0
1654537350000|2022-06-06 17:42:30|137.65|135.65|137.27|135.27|137.65|135.65|137.27|135.27|0
1654537360000|2022-06-06 17:42:40|136.89|134.89|136.32|134.32|136.89|134.89|136.32|134.32|0
1654537370000|2022-06-06 17:42:50|136.51|134.51|136.32|134.32|136.51|134.51|136.32|134.32|0
1654537380000|2022-06-06 17:43:00|136.51|134.51|136.32|134.32|136.51|134.51|136.13|134.13|0
1654537390000|2022-06-06 17:43:10|136.51|134.51|136.32|134.32|136.51|134.51|136.13|134.13|0
1654537400000|2022-06-06 17:43:20|136.51|134.51|137.46|135.46|137.46|135.46|136.51|134.51|0
1654537410000|2022-06-06 17:43:30|137.27|135.27|137.08|135.08|137.46|135.46|137.08|135.08|0
1654537430000|2022-06-06 17:43:50|137.46|135.46|137.08|135.08|137.46|135.46|137.08|135.08|0
1654537440000|2022-06-06 17:44:00|137.27|135.27|136.7|134.7|137.27|135.27|136.7|134.7|0
1654537450000|2022-06-06 17:44:10|136.89|134.89|136.61|134.61|136.89|134.89|136.61|134.61|0
1654537460000|2022-06-06 17:44:20|136.51|134.51|137.84|135.84|137.84|135.84|136.51|134.51|0
1654537470000|2022-06-06 17:44:30|138.03|136.03|137.65|135.65|138.41|136.41|137.65|135.65|0
1654537480000|2022-06-06 17:44:40|137.37|135.37|137.27|135.27|137.37|135.37|137.27|135.27|0
1654537490000|2022-06-06 17:44:50|137.46|135.46|137.65|135.65|137.65|135.65|137.46|135.46|0
1654537500000|2022-06-06 17:45:00|137.46|135.46|137.08|135.08|137.46|135.46|137.08|135.08|0
1654537510000|2022-06-06 17:45:10|137.27|135.27|137.08|135.08|137.27|135.27|137.08|135.08|0
1654537520000|2022-06-06 17:45:20|136.89|134.89|136.89|134.89|136.89|134.89|136.89|134.89|0
1654537530000|2022-06-06 17:45:30|137.08|135.08|137.84|135.84|137.84|135.84|136.89|134.89|0
1654537540000|2022-06-06 17:45:40|138.6|136.6|138.22|136.22|138.6|136.6|138.22|136.22|0
1654537550000|2022-06-06 17:45:50|138.41|136.41|138.41|136.41|138.6|136.6|138.41|136.41|0
1654537560000|2022-06-06 17:46:00|138.79|136.79|138.22|136.22|138.79|136.79|138.22|136.22|0
1654537570000|2022-06-06 17:46:10|138.03|136.03|138.98|136.98|138.98|136.98|138.03|136.03|0
1654537580000|2022-06-06 17:46:20|138.79|136.79|138.6|136.6|138.98|136.98|138.6|136.6|0
1654537590000|2022-06-06 17:46:30|138.02|136.02|138.02|136.02|138.22|136.22|138.02|136.02|0
1654537600000|2022-06-06 17:46:40|137.83|135.83|138.6|136.6|138.6|136.6|137.83|135.83|0
1654537610000|2022-06-06 17:46:50|138.02|136.02|138.41|136.41|138.41|136.41|138.02|136.02|0
1654537620000|2022-06-06 17:47:00|138.02|136.02|137.07|135.07|138.02|136.02|137.07|135.07|0
1654537630000|2022-06-06 17:47:10|136.88|134.88|137.07|135.07|137.07|135.07|136.88|134.88|0
1654537640000|2022-06-06 17:47:20|137.26|135.26|138.21|136.21|138.6|136.6|137.26|135.26|0
1654537650000|2022-06-06 17:47:30|138.6|136.6|138.4|136.4|138.6|136.6|138.4|136.4|0
1654537660000|2022-06-06 17:47:40|138.02|136.02|138.21|136.21|138.21|136.21|137.83|135.83|0
1654537670000|2022-06-06 17:47:50|138.4|136.4|138.98|136.98|138.98|136.98|138.4|136.4|0
1654537680000|2022-06-06 17:48:00|138.88|136.88|138.79|136.79|138.88|136.88|138.79|136.79|0
1654537690000|2022-06-06 17:48:10|138.59|136.59|139.65|137.65|139.65|137.65|138.59|136.59|0
1654537700000|2022-06-06 17:48:20|140.12|138.12|140.12|138.12|140.12|138.12|139.74|137.74|0
1654537710000|2022-06-06 17:48:30|139.74|137.74|139.93|137.93|140.12|138.12|139.74|137.74|0
1654537720000|2022-06-06 17:48:40|139.74|137.74|139.74|137.74|139.93|137.93|139.74|137.74|0
1654537730000|2022-06-06 17:48:50|139.93|137.93|140.12|138.12|140.32|138.32|139.93|137.93|0
1654537740000|2022-06-06 17:49:00|139.93|137.93|139.74|137.74|139.93|137.93|139.74|137.74|0
1654537750000|2022-06-06 17:49:10|139.36|137.36|138.59|136.59|139.55|137.55|138.59|136.59|0
1654537760000|2022-06-06 17:49:20|138.4|136.4|138.4|136.4|138.4|136.4|138.21|136.21|0
1654537770000|2022-06-06 17:49:30|138.59|136.59|138.21|136.21|138.59|136.59|138.21|136.21|0
1654537780000|2022-06-06 17:49:40|138.4|136.4|138.02|136.02|138.4|136.4|137.83|135.83|0
1654537790000|2022-06-06 17:49:50|137.83|135.83|137.45|135.45|137.83|135.83|137.26|135.26|0
1654537800000|2022-06-06 17:50:00|136.88|134.88|137.26|135.26|137.64|135.64|136.88|134.88|0
1654537810000|2022-06-06 17:50:10|137.17|135.17|137.45|135.45|137.45|135.45|136.88|134.88|0
1654537820000|2022-06-06 17:50:20|137.83|135.83|137.64|135.64|137.83|135.83|137.64|135.64|0
1654537830000|2022-06-06 17:50:30|137.07|135.07|136.12|134.12|137.07|135.07|136.12|134.12|0
1654537840000|2022-06-06 17:50:40|136.31|134.31|136.31|134.31|136.5|134.5|136.31|134.31|0
1654537850000|2022-06-06 17:50:50|136.12|134.12|135.55|133.55|136.12|134.12|135.17|133.17|0
1654537860000|2022-06-06 17:51:00|135.36|133.36|135.93|133.93|135.93|133.93|135.36|133.36|0
1654537870000|2022-06-06 17:51:10|135.55|133.55|134.8|132.8|135.55|133.55|134.8|132.8|0
1654537880000|2022-06-06 17:51:20|134.61|132.61|135.17|133.17|135.17|133.17|134.61|132.61|0
1654537890000|2022-06-06 17:51:30|135.55|133.55|135.36|133.36|135.55|133.55|135.36|133.36|0
1654537900000|2022-06-06 17:51:40|135.55|133.55|134.98|132.98|135.55|133.55|134.98|132.98|0
1654537910000|2022-06-06 17:51:50|134.61|132.61|134.98|132.98|134.98|132.98|134.61|132.61|0
1654537920000|2022-06-06 17:52:00|135.55|133.55|136.12|134.12|136.12|134.12|135.55|133.55|0
1654537930000|2022-06-06 17:52:10|135.55|133.55|135.17|133.17|135.74|133.74|135.17|133.17|0
1654537940000|2022-06-06 17:52:20|136.5|134.5|136.69|134.69|136.69|134.69|136.31|134.31|0
1654537950000|2022-06-06 17:52:30|136.87|134.87|136.69|134.69|136.87|134.87|136.69|134.69|0
1654537960000|2022-06-06 17:52:40|136.87|134.87|136.5|134.5|136.87|134.87|136.5|134.5|0
1654537970000|2022-06-06 17:52:50|136.4|134.4|136.68|134.68|136.68|134.68|136.12|134.12|0
1654537980000|2022-06-06 17:53:00|136.31|134.31|135.55|133.55|136.49|134.49|135.55|133.55|0
1654537990000|2022-06-06 17:53:10|135.93|133.93|136.49|134.49|136.49|134.49|135.93|133.93|0
1654538000000|2022-06-06 17:53:20|136.68|134.68|137.25|135.25|137.25|135.25|136.68|134.68|0
1654538010000|2022-06-06 17:53:30|137.06|135.06|137.25|135.25|137.25|135.25|136.87|134.87|0
1654538020000|2022-06-06 17:53:40|137.63|135.63|137.25|135.25|137.63|135.63|137.25|135.25|0
1654538030000|2022-06-06 17:53:50|136.87|134.87|136.68|134.68|137.06|135.06|136.68|134.68|0
1654538040000|2022-06-06 17:54:00|136.87|134.87|137.25|135.25|137.25|135.25|136.87|134.87|0
1654538050000|2022-06-06 17:54:10|137.06|135.06|136.68|134.68|137.06|135.06|136.68|134.68|0
1654538060000|2022-06-06 17:54:20|136.49|134.49|136.49|134.49|136.49|134.49|136.3|134.3|0
1654538070000|2022-06-06 17:54:30|136.3|134.3|136.68|134.68|136.68|134.68|136.11|134.11|0
1654538080000|2022-06-06 17:54:40|136.49|134.49|136.49|134.49|136.68|134.68|136.49|134.49|0
1654538090000|2022-06-06 17:54:50|136.3|134.3|136.11|134.11|136.49|134.49|136.11|134.11|0
1654538100000|2022-06-06 17:55:00|136.49|134.49|135.55|133.55|136.49|134.49|135.55|133.55|0
1654538110000|2022-06-06 17:55:10|135.36|133.36|135.17|133.17|135.36|133.36|135.17|133.17|0
1654538120000|2022-06-06 17:55:20|134.98|132.98|135.17|133.17|135.17|133.17|134.98|132.98|0
1654538130000|2022-06-06 17:55:30|135.36|133.36|135.54|133.54|135.73|133.73|135.36|133.36|0
1654538140000|2022-06-06 17:55:40|135.17|133.17|135.17|133.17|135.36|133.36|135.17|133.17|0
1654538150000|2022-06-06 17:55:50|134.98|132.98|135.92|133.92|135.92|133.92|134.98|132.98|0
1654538160000|2022-06-06 17:56:00|136.11|134.11|135.92|133.92|136.11|134.11|135.73|133.73|0
1654538170000|2022-06-06 17:56:10|136.02|134.02|135.73|133.73|136.02|134.02|135.73|133.73|0
1654538180000|2022-06-06 17:56:20|135.92|133.92|135.35|133.35|135.92|133.92|135.35|133.35|0
1654538190000|2022-06-06 17:56:30|134.98|132.98|134.98|132.98|134.98|132.98|134.79|132.79|0
1654538200000|2022-06-06 17:56:40|134.79|132.79|134.41|132.41|134.79|132.79|134.41|132.41|0
1654538210000|2022-06-06 17:56:50|134.6|132.6|134.6|132.6|134.6|132.6|134.41|132.41|0
1654538220000|2022-06-06 17:57:00|134.98|132.98|134.79|132.79|135.17|133.17|134.79|132.79|0
1654538230000|2022-06-06 17:57:10|134.7|132.7|134.79|132.79|134.79|132.79|134.22|132.22|0
1654538240000|2022-06-06 17:57:20|134.6|132.6|134.89|132.89|134.98|132.98|134.6|132.6|0
1654538250000|2022-06-06 17:57:30|134.79|132.79|134.98|132.98|135.35|133.35|134.79|132.79|0
1654538260000|2022-06-06 17:57:40|135.16|133.16|134.79|132.79|135.35|133.35|134.79|132.79|0
1654538270000|2022-06-06 17:57:50|134.6|132.6|134.6|132.6|134.98|132.98|134.6|132.6|0
1654538280000|2022-06-06 17:58:00|134.41|132.41|134.22|132.22|134.41|132.41|134.22|132.22|0
1654538290000|2022-06-06 17:58:10|134.41|132.41|133.85|131.85|134.41|132.41|133.85|131.85|0
1654538300000|2022-06-06 17:58:20|134.03|132.03|134.03|132.03|134.03|132.03|134.03|132.03|0
1654538310000|2022-06-06 17:58:30|133.85|131.85|134.22|132.22|134.22|132.22|133.85|131.85|0
1654538320000|2022-06-06 17:58:40|134.41|132.41|134.03|132.03|134.41|132.41|134.03|132.03|0
1654538330000|2022-06-06 17:58:50|133.84|131.84|134.22|132.22|134.22|132.22|133.84|131.84|0
1654538340000|2022-06-06 17:59:00|134.03|132.03|134.03|132.03|134.22|132.22|134.03|132.03|0
1654538350000|2022-06-06 17:59:10|134.22|132.22|134.22|132.22|134.22|132.22|134.22|132.22|0
1654538360000|2022-06-06 17:59:20|134.03|132.03|134.6|132.6|134.6|132.6|134.03|132.03|0
1654538370000|2022-06-06 17:59:30|134.41|132.41|134.03|132.03|134.51|132.51|134.03|132.03|0
1654538380000|2022-06-06 17:59:40|134.22|132.22|134.22|132.22|134.22|132.22|134.03|132.03|0
1654538390000|2022-06-06 17:59:50|134.41|132.41|134.03|132.03|134.41|132.41|133.84|131.84|0
1654538400000|2022-06-06 18:00:00|133.84|131.84|133.84|131.84|134.03|132.03|133.84|131.84|0
1654538410000|2022-06-06 18:00:10|134.03|132.03|133.84|131.84|134.03|132.03|133.84|131.84|0
1654538420000|2022-06-06 18:00:20|134.03|132.03|134.78|132.78|134.78|132.78|134.03|132.03|0
1654538430000|2022-06-06 18:00:30|134.97|132.97|134.78|132.78|134.97|132.97|134.59|132.59|0
1654538440000|2022-06-06 18:00:40|135.35|133.35|135.16|133.16|135.54|133.54|135.16|133.16|0
1654538450000|2022-06-06 18:00:50|135.54|133.54|135.54|133.54|135.91|133.91|135.35|133.35|0
1654538460000|2022-06-06 18:01:00|135.16|133.16|134.97|132.97|135.16|133.16|134.97|132.97|0
1654538470000|2022-06-06 18:01:10|134.59|132.59|134.4|132.4|134.59|132.59|134.03|132.03|0
1654538480000|2022-06-06 18:01:20|134.22|132.22|134.22|132.22|134.22|132.22|134.03|132.03|0
1654538490000|2022-06-06 18:01:30|134.4|132.4|134.4|132.4|134.5|132.5|134.4|132.4|0
1654538500000|2022-06-06 18:01:40|134.59|132.59|134.78|132.78|134.78|132.78|134.59|132.59|0
1654538510000|2022-06-06 18:01:50|134.97|132.97|134.78|132.78|135.35|133.35|134.78|132.78|0
1654538520000|2022-06-06 18:02:00|134.97|132.97|134.97|132.97|135.16|133.16|134.97|132.97|0
1654538530000|2022-06-06 18:02:10|134.22|132.22|134.03|132.03|134.22|132.22|134.03|132.03|0
1654538540000|2022-06-06 18:02:20|133.84|131.84|133.84|131.84|134.03|132.03|133.84|131.84|0
1654538550000|2022-06-06 18:02:30|134.03|132.03|133.84|131.84|134.03|132.03|133.84|131.84|0
1654538560000|2022-06-06 18:02:40|134.03|132.03|134.03|132.03|134.03|132.03|134.03|132.03|0
1654538570000|2022-06-06 18:02:50|134.21|132.21|134.59|132.59|134.59|132.59|134.21|132.21|0
1654538580000|2022-06-06 18:03:00|134.78|132.78|134.97|132.97|134.97|132.97|134.78|132.78|0
1654538590000|2022-06-06 18:03:10|135.16|133.16|135.53|133.53|135.53|133.53|135.16|133.16|0
1654538600000|2022-06-06 18:03:20|135.16|133.16|134.97|132.97|135.53|133.53|134.97|132.97|0
1654538610000|2022-06-06 18:03:30|135.15|133.15|134.97|132.97|135.72|133.72|134.97|132.97|0
1654538620000|2022-06-06 18:03:40|134.78|132.78|134.78|132.78|134.97|132.97|134.78|132.78|0
1654538630000|2022-06-06 18:03:50|135.34|133.34|135.15|133.15|135.34|133.34|135.15|133.15|0
1654538640000|2022-06-06 18:04:00|135.25|133.25|135.15|133.15|135.53|133.53|135.15|133.15|0
1654538650000|2022-06-06 18:04:10|135.53|133.53|134.97|132.97|135.53|133.53|134.97|132.97|0
1654538660000|2022-06-06 18:04:20|134.78|132.78|134.4|132.4|134.78|132.78|134.4|132.4|0
1654538670000|2022-06-06 18:04:30|134.21|132.21|134.02|132.02|134.21|132.21|134.02|132.02|0
1654538680000|2022-06-06 18:04:40|134.21|132.21|134.59|132.59|134.59|132.59|134.21|132.21|0
1654538690000|2022-06-06 18:04:50|134.96|132.96|134.59|132.59|134.96|132.96|134.59|132.59|0
1654538700000|2022-06-06 18:05:00|134.78|132.78|134.78|132.78|134.78|132.78|134.78|132.78|0
1654538710000|2022-06-06 18:05:10|135.15|133.15|135.15|133.15|135.15|133.15|134.96|132.96|0
1654538720000|2022-06-06 18:05:20|134.59|132.59|134.59|132.59|134.59|132.59|134.59|132.59|0
1654538730000|2022-06-06 18:05:30|134.96|132.96|134.4|132.4|134.96|132.96|134.4|132.4|0
1654538740000|2022-06-06 18:05:40|134.59|132.59|134.21|132.21|134.59|132.59|134.21|132.21|0
1654538750000|2022-06-06 18:05:50|134.02|132.02|135.15|133.15|135.15|133.15|134.02|132.02|0
1654538760000|2022-06-06 18:06:00|135.53|133.53|134.59|132.59|135.53|133.53|134.59|132.59|0
1654538770000|2022-06-06 18:06:10|134.77|132.77|134.4|132.4|134.77|132.77|134.4|132.4|0
1654538780000|2022-06-06 18:06:20|134.21|132.21|134.21|132.21|134.4|132.4|134.21|132.21|0
1654538790000|2022-06-06 18:06:30|134.4|132.4|134.4|132.4|134.58|132.58|134.4|132.4|0
1654538800000|2022-06-06 18:06:40|134.58|132.58|134.68|132.68|134.68|132.68|134.4|132.4|0
1654538810000|2022-06-06 18:06:50|134.77|132.77|134.58|132.58|134.77|132.77|134.58|132.58|0
1654538820000|2022-06-06 18:07:00|135.15|133.15|135.9|133.9|135.9|133.9|135.15|133.15|0
1654538830000|2022-06-06 18:07:10|135.72|133.72|136.28|134.28|136.28|134.28|135.72|133.72|0
1654538840000|2022-06-06 18:07:20|136.47|134.47|136.57|134.57|136.57|134.57|136.28|134.28|0
1654538850000|2022-06-06 18:07:30|136.47|134.47|136.47|134.47|136.85|134.85|136.47|134.47|0
1654538860000|2022-06-06 18:07:40|136.38|134.38|137.04|135.04|137.04|135.04|136.28|134.28|0
1654538870000|2022-06-06 18:07:50|137.42|135.42|137.99|135.99|137.99|135.99|137.42|135.42|0
1654538880000|2022-06-06 18:08:00|137.8|135.8|137.8|135.8|137.8|135.8|137.61|135.61|0
1654538890000|2022-06-06 18:08:10|136.85|134.85|137.42|135.42|137.42|135.42|136.85|134.85|0
1654538900000|2022-06-06 18:08:20|137.23|135.23|137.61|135.61|137.8|135.8|137.23|135.23|0
1654538910000|2022-06-06 18:08:30|137.42|135.42|137.04|135.04|137.42|135.42|137.04|135.04|0
1654538920000|2022-06-06 18:08:40|137.42|135.42|137.04|135.04|137.42|135.42|137.04|135.04|0
1654538930000|2022-06-06 18:08:50|137.42|135.42|138.18|136.18|138.18|136.18|137.42|135.42|0
1654538940000|2022-06-06 18:09:00|138.37|136.37|138.75|136.75|138.75|136.75|138.18|136.18|0
1654538950000|2022-06-06 18:09:10|138.37|136.37|137.04|135.04|138.37|136.37|137.04|135.04|0
1654538960000|2022-06-06 18:09:20|136.66|134.66|137.04|135.04|137.04|135.04|135.9|133.9|0
1654538970000|2022-06-06 18:09:30|137.42|135.42|137.04|135.04|137.42|135.42|137.04|135.04|0
1654538980000|2022-06-06 18:09:40|137.61|135.61|136.85|134.85|137.61|135.61|136.85|134.85|0
1654538990000|2022-06-06 18:09:50|137.04|135.04|136.47|134.47|137.04|135.04|136.47|134.47|0
1654539000000|2022-06-06 18:10:00|136.66|134.66|136.28|134.28|137.23|135.23|136.19|134.19|0
1654539010000|2022-06-06 18:10:10|136|134|136.09|134.09|136.47|134.47|135.9|133.9|0
1654539020000|2022-06-06 18:10:20|135.9|133.9|136.09|134.09|136.09|134.09|135.71|133.71|0
1654539030000|2022-06-06 18:10:30|136.19|134.19|136.95|134.95|136.95|134.95|136.19|134.19|0
1654539040000|2022-06-06 18:10:40|136.66|134.66|136.09|134.09|136.66|134.66|136.09|134.09|0
1654539050000|2022-06-06 18:10:50|136.47|134.47|136.47|134.47|136.47|134.47|136.47|134.47|0
1654539060000|2022-06-06 18:11:00|136.85|134.85|137.99|135.99|137.99|135.99|136.85|134.85|0
1654539070000|2022-06-06 18:11:10|137.8|135.8|137.8|135.8|137.8|135.8|137.61|135.61|0
1654539080000|2022-06-06 18:11:20|137.61|135.61|137.42|135.42|137.8|135.8|137.42|135.42|0
1654539090000|2022-06-06 18:11:30|137.61|135.61|137.22|135.22|137.61|135.61|137.22|135.22|0
1654539100000|2022-06-06 18:11:40|137.03|135.03|136.66|134.66|137.03|135.03|136.66|134.66|0
1654539110000|2022-06-06 18:11:50|136.84|134.84|136.65|134.65|136.84|134.84|136.65|134.65|0
1654539120000|2022-06-06 18:12:00|136.84|134.84|136.28|134.28|136.84|134.84|136.28|134.28|0
1654539130000|2022-06-06 18:12:10|136.65|134.65|137.03|135.03|137.03|135.03|136.65|134.65|0
1654539140000|2022-06-06 18:12:20|136.65|134.65|136.84|134.84|136.84|134.84|136.65|134.65|0
1654539150000|2022-06-06 18:12:30|136.46|134.46|136.84|134.84|136.84|134.84|136.46|134.46|0
1654539160000|2022-06-06 18:12:40|137.03|135.03|137.22|135.22|137.41|135.41|137.03|135.03|0
1654539170000|2022-06-06 18:12:50|136.84|134.84|137.32|135.32|137.32|135.32|136.84|134.84|0
1654539180000|2022-06-06 18:13:00|137.41|135.41|137.41|135.41|137.51|135.51|137.41|135.41|0
1654539190000|2022-06-06 18:13:10|137.98|135.98|137.79|135.79|137.98|135.98|137.79|135.79|0
1654539200000|2022-06-06 18:13:20|137.6|135.6|138.36|136.36|138.36|136.36|137.6|135.6|0
1654539210000|2022-06-06 18:13:30|137.98|135.98|137.98|135.98|138.36|136.36|137.98|135.98|0
1654539220000|2022-06-06 18:13:40|138.17|136.17|137.98|135.98|138.17|136.17|137.98|135.98|0
1654539230000|2022-06-06 18:13:50|137.79|135.79|137.6|135.6|138.17|136.17|137.41|135.41|0
1654539240000|2022-06-06 18:14:00|137.51|135.51|136.84|134.84|137.51|135.51|136.84|134.84|0
1654539250000|2022-06-06 18:14:10|137.03|135.03|137.22|135.22|137.22|135.22|137.03|135.03|0
1654539260000|2022-06-06 18:14:20|137.41|135.41|137.03|135.03|137.6|135.6|137.03|135.03|0
1654539270000|2022-06-06 18:14:30|136.84|134.84|136.65|134.65|136.84|134.84|136.65|134.65|0
1654539280000|2022-06-06 18:14:40|136.46|134.46|137.6|135.6|137.6|135.6|136.46|134.46|0
1654539290000|2022-06-06 18:14:50|137.7|135.7|138.36|136.36|138.36|136.36|137.7|135.7|0
1654539300000|2022-06-06 18:15:00|138.74|136.74|139.32|137.32|139.32|137.32|138.74|136.74|0
1654539310000|2022-06-06 18:15:10|139.13|137.13|138.74|136.74|139.13|137.13|138.55|136.55|0
1654539320000|2022-06-06 18:15:20|138.55|136.55|138.17|136.17|138.55|136.55|137.98|135.98|0
1654539330000|2022-06-06 18:15:30|137.98|135.98|137.7|135.7|137.98|135.98|137.7|135.7|0
1654539340000|2022-06-06 18:15:40|137.6|135.6|138.93|136.93|138.93|136.93|137.6|135.6|0
1654539350000|2022-06-06 18:15:50|138.74|136.74|138.55|136.55|138.74|136.74|138.36|136.36|0
1654539360000|2022-06-06 18:16:00|138.74|136.74|139.51|137.51|139.51|137.51|138.74|136.74|0
1654539370000|2022-06-06 18:16:10|139.12|137.12|139.51|137.51|139.7|137.7|139.12|137.12|0
1654539380000|2022-06-06 18:16:20|140.08|138.08|140.27|138.27|140.47|138.47|140.08|138.08|0
1654539390000|2022-06-06 18:16:30|140.08|138.08|139.7|137.7|140.08|138.08|139.7|137.7|0
1654539400000|2022-06-06 18:16:40|139.51|137.51|139.7|137.7|139.7|137.7|139.12|137.12|0
1654539410000|2022-06-06 18:16:50|139.89|137.89|139.7|137.7|139.89|137.89|139.7|137.7|0
1654539420000|2022-06-06 18:17:00|139.89|137.89|139.89|137.89|140.47|138.47|139.89|137.89|0
1654539430000|2022-06-06 18:17:10|139.51|137.51|138.93|136.93|139.51|137.51|138.84|136.84|0
1654539440000|2022-06-06 18:17:20|139.12|137.12|138.93|136.93|139.12|137.12|138.74|136.74|0
1654539450000|2022-06-06 18:17:30|138.74|136.74|139.12|137.12|139.51|137.51|138.74|136.74|0
1654539460000|2022-06-06 18:17:40|138.55|136.55|139.03|137.03|139.03|137.03|138.36|136.36|0
1654539470000|2022-06-06 18:17:50|138.93|136.93|139.7|137.7|139.7|137.7|138.93|136.93|0
1654539480000|2022-06-06 18:18:00|139.31|137.31|140.08|138.08|140.27|138.27|139.31|137.31|0
1654539490000|2022-06-06 18:18:10|140.27|138.27|140.66|138.66|140.66|138.66|140.08|138.08|0
1654539500000|2022-06-06 18:18:20|140.46|138.46|140.27|138.27|140.85|138.85|140.27|138.27|0
1654539510000|2022-06-06 18:18:30|140.46|138.46|140.08|138.08|140.46|138.46|140.08|138.08|0
1654539520000|2022-06-06 18:18:40|140.37|138.37|140.65|138.65|140.65|138.65|140.37|138.37|0
1654539530000|2022-06-06 18:18:50|140.27|138.27|140.27|138.27|140.27|138.27|139.89|137.89|0
1654539540000|2022-06-06 18:19:00|140.08|138.08|140.46|138.46|140.46|138.46|139.89|137.89|0
1654539550000|2022-06-06 18:19:10|140.65|138.65|140.85|138.85|141.04|139.04|140.65|138.65|0
1654539560000|2022-06-06 18:19:20|140.08|138.08|140.08|138.08|140.08|138.08|140.08|138.08|0
1654539570000|2022-06-06 18:19:30|140.18|138.18|140.27|138.27|140.27|138.27|140.18|138.18|0
1654539580000|2022-06-06 18:19:40|139.89|137.89|139.31|137.31|139.89|137.89|139.31|137.31|0
1654539590000|2022-06-06 18:19:50|139.12|137.12|139.12|137.12|139.12|137.12|138.93|136.93|0
1654539600000|2022-06-06 18:20:00|139.69|137.69|139.5|137.5|139.69|137.69|139.31|137.31|0
1654539610000|2022-06-06 18:20:10|140.46|138.46|140.27|138.27|140.46|138.46|140.08|138.08|0
1654539620000|2022-06-06 18:20:20|140.94|138.94|140.84|138.84|141.04|139.04|140.65|138.65|0
1654539630000|2022-06-06 18:20:30|140.46|138.46|140.65|138.65|140.65|138.65|140.46|138.46|0
1654539640000|2022-06-06 18:20:40|140.27|138.27|139.88|137.88|140.27|138.27|139.88|137.88|0
1654539650000|2022-06-06 18:20:50|140.27|138.27|140.08|138.08|140.46|138.46|140.08|138.08|0
1654539660000|2022-06-06 18:21:00|139.88|137.88|140.07|138.07|140.07|138.07|139.88|137.88|0
1654539670000|2022-06-06 18:21:10|139.88|137.88|139.88|137.88|139.88|137.88|139.88|137.88|0
1654539680000|2022-06-06 18:21:20|140.27|138.27|140.84|138.84|141.04|139.04|140.27|138.27|0
1654539690000|2022-06-06 18:21:30|141.42|139.42|141.61|139.61|141.61|139.61|141.42|139.42|0
1654539700000|2022-06-06 18:21:40|141.81|139.81|142.77|140.77|143.35|141.35|141.81|139.81|0
1654539710000|2022-06-06 18:21:50|142.97|140.97|142.97|140.97|143.55|141.55|142.97|140.97|0
1654539720000|2022-06-06 18:22:00|142.77|140.77|143.16|141.16|143.16|141.16|142.68|140.68|0
1654539730000|2022-06-06 18:22:10|143.07|141.07|143.16|141.16|143.16|141.16|142.87|140.87|0
1654539740000|2022-06-06 18:22:20|143.35|141.35|144.32|142.32|144.52|142.52|143.35|141.35|0
1654539750000|2022-06-06 18:22:30|144.81|142.81|145.49|143.49|145.49|143.49|144.71|142.71|0
1654539760000|2022-06-06 18:22:40|145.1|143.1|145.1|143.1|145.3|143.3|145.1|143.1|0
1654539770000|2022-06-06 18:22:50|144.91|142.91|145.49|143.49|145.49|143.49|144.91|142.91|0
1654539780000|2022-06-06 18:23:00|146.47|144.47|146.28|144.28|146.47|144.47|145.88|143.88|0
1654539790000|2022-06-06 18:23:10|146.08|144.08|146.67|144.67|146.67|144.67|146.08|144.08|0
1654539800000|2022-06-06 18:23:20|147.06|145.06|147.25|145.25|147.25|145.25|146.86|144.86|0
1654539810000|2022-06-06 18:23:30|147.06|145.06|147.06|145.06|147.45|145.45|147.06|145.06|0
1654539820000|2022-06-06 18:23:40|146.86|144.86|146.27|144.27|146.86|144.86|146.08|144.08|0
1654539830000|2022-06-06 18:23:50|146.47|144.47|146.27|144.27|146.47|144.47|146.27|144.27|0
1654539840000|2022-06-06 18:24:00|147.06|145.06|147.36|145.36|147.65|145.65|147.06|145.06|0
1654539850000|2022-06-06 18:24:10|147.25|145.25|145.88|143.88|147.25|145.25|145.88|143.88|0
1654539860000|2022-06-06 18:24:20|146.27|144.27|146.37|144.37|146.37|144.37|145.88|143.88|0
1654539870000|2022-06-06 18:24:30|145.88|143.88|145.69|143.69|145.88|143.88|145.69|143.69|0
1654539880000|2022-06-06 18:24:40|145.88|143.88|145.69|143.69|145.88|143.88|145.69|143.69|0
1654539890000|2022-06-06 18:24:50|145.49|143.49|145.69|143.69|145.69|143.69|145.49|143.49|0
1654539900000|2022-06-06 18:25:00|146.47|144.47|146.66|144.66|146.66|144.66|146.27|144.27|0
1654539910000|2022-06-06 18:25:10|146.47|144.47|146.66|144.66|146.86|144.86|146.27|144.27|0
1654539920000|2022-06-06 18:25:20|145.88|143.88|145.79|143.79|145.88|143.88|145.79|143.79|0
1654539930000|2022-06-06 18:25:30|145.68|143.68|145.88|143.88|145.88|143.88|145.49|143.49|0
1654539940000|2022-06-06 18:25:40|145.68|143.68|147.06|145.06|147.06|145.06|145.68|143.68|0
1654539950000|2022-06-06 18:25:50|147.25|145.25|147.45|145.45|147.45|145.45|147.25|145.25|0
1654539960000|2022-06-06 18:26:00|147.64|145.64|148.34|146.34|148.34|146.34|147.64|145.64|0
1654539970000|2022-06-06 18:26:10|148.23|146.23|148.83|146.83|148.83|146.83|148.23|146.23|0
1654539980000|2022-06-06 18:26:20|149.02|147.02|149.02|147.02|149.42|147.42|149.02|147.02|0
1654539990000|2022-06-06 18:26:30|148.63|146.63|148.04|146.04|148.83|146.83|148.04|146.04|0
1654540000000|2022-06-06 18:26:40|148.43|146.43|147.84|145.84|148.43|146.43|147.84|145.84|0
1654540010000|2022-06-06 18:26:50|148.04|146.04|148.23|146.23|148.43|146.43|148.04|146.04|0
1654540020000|2022-06-06 18:27:00|148.63|146.63|150.21|148.21|150.21|148.21|148.63|146.63|0
1654540030000|2022-06-06 18:27:10|150.01|148.01|151|149|151|149|150.01|148.01|0
1654540040000|2022-06-06 18:27:20|150.8|148.8|150.8|148.8|150.8|148.8|150.8|148.8|0
1654540050000|2022-06-06 18:27:30|150.6|148.6|149.42|147.42|150.6|148.6|149.42|147.42|0
1654540060000|2022-06-06 18:27:40|149.61|147.61|149.42|147.42|149.61|147.61|149.42|147.42|0
1654540070000|2022-06-06 18:27:50|149.22|147.22|149.02|147.02|149.22|147.22|149.02|147.02|0
1654540080000|2022-06-06 18:28:00|149.22|147.22|148.93|146.93|149.42|147.42|148.93|146.93|0
1654540090000|2022-06-06 18:28:10|149.42|147.42|149.02|147.02|149.42|147.42|148.82|146.82|0
1654540100000|2022-06-06 18:28:20|149.41|147.41|149.02|147.02|149.41|147.41|149.02|147.02|0
1654540110000|2022-06-06 18:28:30|149.22|147.22|149.02|147.02|149.22|147.22|149.02|147.02|0
1654540120000|2022-06-06 18:28:40|149.41|147.41|150.21|148.21|150.4|148.4|149.41|147.41|0
1654540130000|2022-06-06 18:28:50|150.8|148.8|150.21|148.21|150.8|148.8|150.21|148.21|0
1654540140000|2022-06-06 18:29:00|150.01|148.01|150.8|148.8|151|149|150.01|148.01|0
1654540150000|2022-06-06 18:29:10|150.21|148.21|149.61|147.61|150.21|148.21|149.61|147.61|0
1654540160000|2022-06-06 18:29:20|149.41|147.41|149.61|147.61|149.61|147.61|149.41|147.41|0
1654540170000|2022-06-06 18:29:30|149.81|147.81|148.82|146.82|149.81|147.81|148.82|146.82|0
1654540190000|2022-06-06 18:29:50|149.22|147.22|149.21|147.21|149.22|147.22|149.02|147.02|0
1654540200000|2022-06-06 18:30:00|150.6|148.6|151.2|149.2|151.2|149.2|150.6|148.6|0
1654540210000|2022-06-06 18:30:10|150.4|148.4|150.2|148.2|150.6|148.6|150.2|148.2|0
1654540220000|2022-06-06 18:30:20|149.61|147.61|149.41|147.41|149.71|147.71|149.41|147.41|0
1654540230000|2022-06-06 18:30:30|149.02|147.02|149.61|147.61|149.61|147.61|148.82|146.82|0
1654540240000|2022-06-06 18:30:40|149.81|147.81|149.61|147.61|150|148|149.61|147.61|0
1654540250000|2022-06-06 18:30:50|149.71|147.71|149.61|147.61|150|148|149.61|147.61|0
1654540260000|2022-06-06 18:31:00|149.81|147.81|150.2|148.2|150.6|148.6|149.81|147.81|0
1654540270000|2022-06-06 18:31:10|150.4|148.4|150.11|148.11|150.4|148.4|150.11|148.11|0
1654540280000|2022-06-06 18:31:20|149.61|147.61|149.21|147.21|149.61|147.61|149.02|147.02|0
1654540290000|2022-06-06 18:31:30|149.41|147.41|149.61|147.61|149.81|147.81|149.41|147.41|0
1654540300000|2022-06-06 18:31:40|149.81|147.81|149.91|147.91|149.91|147.91|149.61|147.61|0
1654540310000|2022-06-06 18:31:50|149.81|147.81|149.21|147.21|149.81|147.81|149.21|147.21|0
1654540320000|2022-06-06 18:32:00|149.41|147.41|149.8|147.8|149.81|147.81|149.41|147.41|0
1654540340000|2022-06-06 18:32:20|149.91|147.91|150.4|148.4|150.6|148.6|149.91|147.91|0
1654540350000|2022-06-06 18:32:30|150.6|148.6|150.4|148.4|150.8|148.8|150.4|148.4|0
1654540360000|2022-06-06 18:32:40|150|148|150|148|150|148|149.61|147.61|0
1654540370000|2022-06-06 18:32:50|150.4|148.4|150.6|148.6|150.6|148.6|150.4|148.4|0
1654540380000|2022-06-06 18:33:00|150.79|148.79|150.79|148.79|150.79|148.79|150.6|148.6|0
1654540390000|2022-06-06 18:33:10|151.19|149.19|150.6|148.6|151.19|149.19|150.2|148.2|0
1654540400000|2022-06-06 18:33:20|150.4|148.4|150|148|150.4|148.4|150|148|0
1654540410000|2022-06-06 18:33:30|149.41|147.41|149.21|147.21|149.61|147.61|149.21|147.21|0
1654540420000|2022-06-06 18:33:40|149.41|147.41|149.21|147.21|149.41|147.41|149.01|147.01|0
1654540430000|2022-06-06 18:33:50|148.81|146.81|148.03|146.03|148.81|146.81|148.03|146.03|0
1654540440000|2022-06-06 18:34:00|148.42|146.42|148.03|146.03|148.81|146.81|148.03|146.03|0
1654540450000|2022-06-06 18:34:10|147.83|145.83|148.03|146.03|148.22|146.22|147.83|145.83|0
1654540460000|2022-06-06 18:34:20|147.83|145.83|148.03|146.03|148.03|146.03|147.83|145.83|0
1654540470000|2022-06-06 18:34:30|148.22|146.22|148.03|146.03|148.22|146.22|148.03|146.03|0
1654540480000|2022-06-06 18:34:40|147.83|145.83|148.22|146.22|148.22|146.22|147.83|145.83|0
1654540490000|2022-06-06 18:34:50|148.62|146.62|149.01|147.01|149.01|147.01|148.62|146.62|0
1654540500000|2022-06-06 18:35:00|148.72|146.72|148.81|146.81|148.81|146.81|148.72|146.72|0
1654540510000|2022-06-06 18:35:10|148.02|146.02|147.83|145.83|148.22|146.22|147.83|145.83|0
1654540520000|2022-06-06 18:35:20|148.22|146.22|148.22|146.22|148.22|146.22|148.13|146.13|0
1654540530000|2022-06-06 18:35:30|147.93|145.93|147.83|145.83|148.42|146.42|147.83|145.83|0
1654540540000|2022-06-06 18:35:40|147.63|145.63|147.43|145.43|147.63|145.63|147.24|145.24|0
1654540550000|2022-06-06 18:35:50|147.83|145.83|147.83|145.83|147.83|145.83|147.83|145.83|0
1654540560000|2022-06-06 18:36:00|147.43|145.43|147.43|145.43|148.02|146.02|147.43|145.43|0
1654540570000|2022-06-06 18:36:10|147.83|145.83|148.61|146.61|148.61|146.61|147.63|145.63|0
1654540580000|2022-06-06 18:36:20|149.01|147.01|148.42|146.42|149.01|147.01|148.42|146.42|0
1654540590000|2022-06-06 18:36:30|147.83|145.83|148.42|146.42|148.42|146.42|147.83|145.83|0
1654540600000|2022-06-06 18:36:40|148.61|146.61|148.42|146.42|148.61|146.61|148.42|146.42|0
1654540610000|2022-06-06 18:36:50|148.22|146.22|147.82|145.82|148.22|146.22|147.82|145.82|0
1654540620000|2022-06-06 18:37:00|148.02|146.02|148.81|146.81|148.81|146.81|148.02|146.02|0
1654540630000|2022-06-06 18:37:10|148.61|146.61|148.91|146.91|148.91|146.91|148.61|146.61|0
1654540640000|2022-06-06 18:37:20|148.81|146.81|148.61|146.61|148.81|146.81|148.61|146.61|0
1654540650000|2022-06-06 18:37:30|148.81|146.81|149.01|147.01|149.01|147.01|148.81|146.81|0
1654540660000|2022-06-06 18:37:40|148.81|146.81|149.4|147.4|149.6|147.6|148.81|146.81|0
1654540670000|2022-06-06 18:37:50|149.8|147.8|150.19|148.19|150.19|148.19|149.6|147.6|0
1654540680000|2022-06-06 18:38:00|149.99|147.99|149.99|147.99|150.19|148.19|149.99|147.99|0
1654540690000|2022-06-06 18:38:10|150.19|148.19|151.98|149.98|151.98|149.98|150.19|148.19|0
1654540700000|2022-06-06 18:38:20|152.18|150.18|151.98|149.98|152.18|150.18|151.98|149.98|0
1654540710000|2022-06-06 18:38:30|152.28|150.28|152.38|150.38|152.38|150.38|151.98|149.98|0
1654540720000|2022-06-06 18:38:40|152.18|150.18|152.38|150.38|152.38|150.38|152.18|150.18|0
1654540730000|2022-06-06 18:38:50|151.78|149.78|151.58|149.58|151.78|149.78|151.58|149.58|0
1654540740000|2022-06-06 18:39:00|150.98|148.98|150.89|148.89|151.38|149.38|150.89|148.89|0
1654540750000|2022-06-06 18:39:10|150.98|148.98|151.78|149.78|151.78|149.78|150.79|148.79|0
1654540760000|2022-06-06 18:39:20|151.98|149.98|151.98|149.98|152.38|150.38|151.78|149.78|0
1654540770000|2022-06-06 18:39:30|151.38|149.38|151.09|149.09|151.38|149.38|151.09|149.09|0
1654540780000|2022-06-06 18:39:40|150.98|148.98|151.38|149.38|151.38|149.38|150.98|148.98|0
1654540790000|2022-06-06 18:39:50|151.18|149.18|151.58|149.58|151.58|149.58|151.18|149.18|0
1654540800000|2022-06-06 18:40:00|151.38|149.38|151.18|149.18|151.58|149.58|151.18|149.18|0
1654540810000|2022-06-06 18:40:10|150.98|148.98|150.59|148.59|150.98|148.98|149.99|147.99|0
1654540820000|2022-06-06 18:40:20|150.19|148.19|149.99|147.99|150.39|148.39|149.99|147.99|0
1654540830000|2022-06-06 18:40:30|149.79|147.79|149.79|147.79|149.99|147.99|149.79|147.79|0
1654540840000|2022-06-06 18:40:40|149.9|147.9|150.39|148.39|150.39|148.39|149.79|147.79|0
1654540850000|2022-06-06 18:40:50|150.58|148.58|150.78|148.78|150.78|148.78|150.58|148.58|0
1654540860000|2022-06-06 18:41:00|151.18|149.18|151.18|149.18|151.18|149.18|150.78|148.78|0
1654540870000|2022-06-06 18:41:10|151.38|149.38|151.38|149.38|151.38|149.38|151.18|149.18|0
1654540880000|2022-06-06 18:41:20|151.18|149.18|151.38|149.38|151.38|149.38|150.98|148.98|0
1654540890000|2022-06-06 18:41:30|151.28|149.28|151.78|149.78|151.78|149.78|151.28|149.28|0
1654540900000|2022-06-06 18:41:40|151.38|149.38|151.38|149.38|151.38|149.38|150.98|148.98|0
1654540910000|2022-06-06 18:41:50|151.88|149.88|151.78|149.78|151.88|149.88|151.78|149.78|0
1654540920000|2022-06-06 18:42:00|151.58|149.58|151.58|149.58|151.58|149.58|151.38|149.38|0
1654540930000|2022-06-06 18:42:10|151.78|149.78|150.98|148.98|151.78|149.78|150.98|148.98|0
1654540940000|2022-06-06 18:42:20|151.18|149.18|150.98|148.98|151.38|149.38|150.98|148.98|0
1654540950000|2022-06-06 18:42:30|150.38|148.38|150.38|148.38|150.78|148.78|150.38|148.38|0
1654540960000|2022-06-06 18:42:40|150.58|148.58|150.58|148.58|150.78|148.78|150.58|148.58|0
1654540970000|2022-06-06 18:42:50|150.78|148.78|150.78|148.78|151.38|149.38|150.78|148.78|0
1654540980000|2022-06-06 18:43:00|150.98|148.98|150.98|148.98|150.98|148.98|150.78|148.78|0
1654540990000|2022-06-06 18:43:10|151.18|149.18|150.78|148.78|151.18|149.18|150.78|148.78|0
1654541000000|2022-06-06 18:43:20|150.98|148.98|151.18|149.18|151.18|149.18|150.98|148.98|0
1654541010000|2022-06-06 18:43:30|151.38|149.38|149.99|147.99|151.57|149.57|149.99|147.99|0
1654541020000|2022-06-06 18:43:40|149.79|147.79|149.39|147.39|149.79|147.79|149.2|147.2|0
1654541030000|2022-06-06 18:43:50|149.19|147.19|148.21|146.21|149.39|147.39|148.21|146.21|0
1654541040000|2022-06-06 18:44:00|147.42|145.42|149|147|149|147|147.42|145.42|0
1654541050000|2022-06-06 18:44:10|148.8|146.8|148.8|146.8|149|147|148.7|146.7|0
1654541060000|2022-06-06 18:44:20|148.51|146.51|147.92|145.92|148.51|146.51|147.92|145.92|0
1654541070000|2022-06-06 18:44:30|147.81|145.81|148.01|146.01|148.01|146.01|147.81|145.81|0
1654541080000|2022-06-06 18:44:40|148.21|146.21|147.72|145.72|148.21|146.21|147.72|145.72|0
1654541090000|2022-06-06 18:44:50|147.81|145.81|148.01|146.01|148.21|146.21|147.81|145.81|0
1654541100000|2022-06-06 18:45:00|148.11|146.11|147.52|145.52|148.21|146.21|147.52|145.52|0
1654541110000|2022-06-06 18:45:10|147.42|145.42|148.21|146.21|148.21|146.21|147.42|145.42|0
1654541120000|2022-06-06 18:45:20|148.01|146.01|147.81|145.81|148.01|146.01|147.81|145.81|0
1654541130000|2022-06-06 18:45:30|148.01|146.01|148.8|146.8|148.99|146.99|148.01|146.01|0
1654541140000|2022-06-06 18:45:40|149.19|147.19|148.6|146.6|149.19|147.19|148.4|146.4|0
1654541150000|2022-06-06 18:45:50|148.21|146.21|148.21|146.21|148.6|146.6|148.21|146.21|0
1654541160000|2022-06-06 18:46:00|148.01|146.01|147.42|145.42|148.01|146.01|147.42|145.42|0
1654541170000|2022-06-06 18:46:10|147.61|145.61|147.22|145.22|147.61|145.61|147.22|145.22|0
1654541180000|2022-06-06 18:46:20|147.52|145.52|147.81|145.81|148.2|146.2|147.52|145.52|0
1654541190000|2022-06-06 18:46:30|147.61|145.61|147.61|145.61|147.61|145.61|147.61|145.61|0
1654541200000|2022-06-06 18:46:40|147.42|145.42|147.02|145.02|147.42|145.42|147.02|145.02|0
1654541210000|2022-06-06 18:46:50|147.22|145.22|146.34|144.34|147.22|145.22|146.04|144.04|0
1654541220000|2022-06-06 18:47:00|146.63|144.63|146.04|144.04|146.63|144.63|146.04|144.04|0
1654541230000|2022-06-06 18:47:10|146.24|144.24|146.83|144.83|146.83|144.83|146.24|144.24|0
1654541240000|2022-06-06 18:47:20|146.63|144.63|146.04|144.04|146.63|144.63|146.04|144.04|0
1654541250000|2022-06-06 18:47:30|145.85|143.85|145.56|143.56|145.85|143.85|145.56|143.56|0
1654541260000|2022-06-06 18:47:40|145.65|143.65|145.85|143.85|145.85|143.85|145.65|143.65|0
1654541270000|2022-06-06 18:47:50|146.04|144.04|146.04|144.04|146.24|144.24|146.04|144.04|0
1654541280000|2022-06-06 18:48:00|145.85|143.85|145.85|143.85|145.85|143.85|145.65|143.65|0
1654541290000|2022-06-06 18:48:10|145.95|143.95|146.43|144.43|146.43|144.43|145.65|143.65|0
1654541300000|2022-06-06 18:48:20|147.22|145.22|147.22|145.22|147.22|145.22|147.22|145.22|0
1654541310000|2022-06-06 18:48:30|147.02|145.02|147.02|145.02|147.22|145.22|147.02|145.02|0
1654541320000|2022-06-06 18:48:40|146.83|144.83|146.83|144.83|147.02|145.02|146.83|144.83|0
1654541330000|2022-06-06 18:48:50|147.02|145.02|147.81|145.81|147.81|145.81|147.02|145.02|0
1654541340000|2022-06-06 18:49:00|147.22|145.22|146.63|144.63|147.22|145.22|146.63|144.63|0
1654541350000|2022-06-06 18:49:10|146.82|144.82|147.02|145.02|147.22|145.22|146.82|144.82|0
1654541360000|2022-06-06 18:49:20|146.82|144.82|147.02|145.02|147.02|145.02|146.82|144.82|0
1654541370000|2022-06-06 18:49:30|146.82|144.82|146.53|144.53|146.82|144.82|146.53|144.53|0
1654541380000|2022-06-06 18:49:40|147.02|145.02|147.02|145.02|147.02|145.02|146.63|144.63|0
1654541390000|2022-06-06 18:49:50|147.22|145.22|148.99|146.99|148.99|146.99|147.22|145.22|0
1654541400000|2022-06-06 18:50:00|149.98|147.98|149.78|147.78|149.98|147.98|149.78|147.78|0
1654541410000|2022-06-06 18:50:10|150.37|148.37|151.96|149.96|151.96|149.96|150.37|148.37|0
1654541420000|2022-06-06 18:50:20|152.36|150.36|152.56|150.56|152.96|150.96|152.36|150.36|0
1654541430000|2022-06-06 18:50:30|152.36|150.36|153.76|151.76|153.76|151.76|152.36|150.36|0
1654541440000|2022-06-06 18:50:40|154.16|152.16|154.26|152.26|154.26|152.26|154.16|152.16|0
1654541450000|2022-06-06 18:50:50|153.76|151.76|153.36|151.36|153.76|151.76|153.16|151.16|0
1654541460000|2022-06-06 18:51:00|154.56|152.56|154.16|152.16|154.96|152.96|154.16|152.16|0
1654541470000|2022-06-06 18:51:10|154.56|152.56|154.76|152.76|154.76|152.76|154.36|152.36|0
1654541480000|2022-06-06 18:51:20|155.07|153.07|156.57|154.57|156.57|154.57|155.07|153.07|0
1654541490000|2022-06-06 18:51:30|156.17|154.17|156.17|154.17|156.37|154.37|156.17|154.17|0
1654541500000|2022-06-06 18:51:40|155.77|153.77|154.56|152.56|155.77|153.77|154.56|152.56|0
1654541510000|2022-06-06 18:51:50|155.07|153.07|154.76|152.76|155.56|153.56|154.76|152.76|0
1654541520000|2022-06-06 18:52:00|154.16|152.16|154.36|152.36|154.36|152.36|154.16|152.16|0
1654541530000|2022-06-06 18:52:10|154.16|152.16|153.36|151.36|154.16|152.16|153.16|151.16|0
1654541540000|2022-06-06 18:52:20|153.96|151.96|153.36|151.36|153.96|151.96|153.16|151.16|0
1654541550000|2022-06-06 18:52:30|153.56|151.56|153.16|151.16|153.56|151.56|152.86|150.86|0
1654541560000|2022-06-06 18:52:40|152.96|150.96|152.96|150.96|152.96|150.96|152.96|150.96|0
1654541570000|2022-06-06 18:52:50|152.56|150.56|151.56|149.56|152.56|150.56|151.56|149.56|0
1654541580000|2022-06-06 18:53:00|151.96|149.96|151.36|149.36|151.96|149.96|151.16|149.16|0
1654541590000|2022-06-06 18:53:10|150.96|148.96|151.36|149.36|151.36|149.36|150.57|148.57|0
1654541600000|2022-06-06 18:53:20|151.16|149.16|150.96|148.96|151.16|149.16|150.77|148.77|0
1654541610000|2022-06-06 18:53:30|150.17|148.17|150.57|148.57|150.57|148.57|150.17|148.17|0
1654541620000|2022-06-06 18:53:40|150.37|148.37|150.37|148.37|150.57|148.57|150.37|148.37|0
1654541630000|2022-06-06 18:53:50|150.57|148.57|149.58|147.58|150.57|148.57|149.58|147.58|0
1654541640000|2022-06-06 18:54:00|149.97|147.97|150.17|148.17|150.17|148.17|149.97|147.97|0
1654541650000|2022-06-06 18:54:10|150.57|148.57|149.88|147.88|150.57|148.57|149.77|147.77|0
1654541660000|2022-06-06 18:54:20|149.58|147.58|150.17|148.17|150.17|148.17|149.38|147.38|0
1654541670000|2022-06-06 18:54:30|149.77|147.77|149.57|147.57|150.17|148.17|149.57|147.57|0
1654541680000|2022-06-06 18:54:40|149.68|147.68|148.98|146.98|149.68|147.68|148.98|146.98|0
1654541690000|2022-06-06 18:54:50|149.18|147.18|149.18|147.18|149.18|147.18|148.78|146.78|0
1654541700000|2022-06-06 18:55:00|149.38|147.38|150.96|148.96|150.96|148.96|149.38|147.38|0
1654541710000|2022-06-06 18:55:10|150.76|148.76|150.37|148.37|150.96|148.96|150.37|148.37|0
1654541720000|2022-06-06 18:55:20|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1654541730000|2022-06-06 18:55:30|149.97|147.97|149.57|147.57|149.97|147.97|149.57|147.57|0
1654541740000|2022-06-06 18:55:40|149.38|147.38|149.77|147.77|149.77|147.77|149.38|147.38|0
1654541750000|2022-06-06 18:55:50|149.97|147.97|149.87|147.87|149.97|147.97|149.77|147.77|0
1654541760000|2022-06-06 18:56:00|149.48|147.48|148.19|146.19|149.57|147.57|148.19|146.19|0
1654541770000|2022-06-06 18:56:10|147.99|145.99|146.81|144.81|147.99|145.99|146.81|144.81|0
1654541780000|2022-06-06 18:56:20|147.21|145.21|146.62|144.62|147.21|145.21|146.62|144.62|0
1654541790000|2022-06-06 18:56:30|146.42|144.42|146.03|144.03|146.42|144.42|146.03|144.03|0
1654541800000|2022-06-06 18:56:40|146.42|144.42|147.4|145.4|147.4|145.4|146.42|144.42|0
1654541810000|2022-06-06 18:56:50|147.21|145.21|147.6|145.6|147.6|145.6|147.21|145.21|0
1654541820000|2022-06-06 18:57:00|148.19|146.19|147.99|145.99|148.69|146.69|147.99|145.99|0
1654541830000|2022-06-06 18:57:10|148.19|146.19|147.8|145.8|148.19|146.19|147.8|145.8|0
1654541840000|2022-06-06 18:57:20|148.39|146.39|148.39|146.39|148.39|146.39|148.39|146.39|0
1654541850000|2022-06-06 18:57:30|147.79|145.79|147.79|145.79|147.79|145.79|147.79|145.79|0
1654541860000|2022-06-06 18:57:40|147.99|145.99|147.99|145.99|148.19|146.19|147.99|145.99|0
1654541870000|2022-06-06 18:57:50|147.6|145.6|148.19|146.19|148.19|146.19|147.6|145.6|0
1654541880000|2022-06-06 18:58:00|148.58|146.58|148.58|146.58|148.58|146.58|148.29|146.29|0
1654541890000|2022-06-06 18:58:10|148.38|146.38|148.19|146.19|148.38|146.38|147.99|145.99|0
1654541900000|2022-06-06 18:58:20|147.99|145.99|147.6|145.6|147.99|145.99|147.6|145.6|0
1654541910000|2022-06-06 18:58:30|147.01|145.01|146.81|144.81|147.01|145.01|146.61|144.61|0
1654541920000|2022-06-06 18:58:40|147.6|145.6|147.79|145.79|147.79|145.79|147.6|145.6|0
1654541930000|2022-06-06 18:58:50|148.38|146.38|148.38|146.38|148.38|146.38|148.19|146.19|0
1654541940000|2022-06-06 18:59:00|148.98|146.98|148.58|146.58|148.98|146.98|148.38|146.38|0
1654541950000|2022-06-06 18:59:10|147.99|145.99|148.78|146.78|148.78|146.78|147.99|145.99|0
1654541960000|2022-06-06 18:59:20|148.19|146.19|148.29|146.29|148.58|146.58|148.19|146.19|0
1654541970000|2022-06-06 18:59:30|148.19|146.19|149.08|147.08|149.08|147.08|148.19|146.19|0
1654541980000|2022-06-06 18:59:40|148.78|146.78|147.79|145.79|148.78|146.78|147.79|145.79|0
1654541990000|2022-06-06 18:59:50|147.99|145.99|148.97|146.97|148.97|146.97|147.99|145.99|0
1654542000000|2022-06-06 19:00:00|149.57|147.57|149.37|147.37|149.57|147.57|149.17|147.17|0
1654542010000|2022-06-06 19:00:10|149.57|147.57|149.96|147.96|149.96|147.96|149.57|147.57|0
1654542020000|2022-06-06 19:00:20|150.56|148.56|150.66|148.66|150.66|148.66|150.36|148.36|0
1654542030000|2022-06-06 19:00:30|150.76|148.76|151.35|149.35|151.35|149.35|150.56|148.56|0
1654542040000|2022-06-06 19:00:40|150.76|148.76|150.76|148.76|150.76|148.76|150.76|148.76|0
1654542050000|2022-06-06 19:00:50|150.56|148.56|149.96|147.96|150.56|148.56|149.76|147.76|0
1654542060000|2022-06-06 19:01:00|149.76|147.76|149.47|147.47|149.76|147.76|148.58|146.58|0
1654542070000|2022-06-06 19:01:10|149.96|147.96|150.95|148.95|150.95|148.95|149.96|147.96|0
1654542080000|2022-06-06 19:01:20|150.46|148.46|149.37|147.37|150.56|148.56|149.37|147.37|0
1654542090000|2022-06-06 19:01:30|149.96|147.96|149.37|147.37|150.16|148.16|149.37|147.37|0
1654542100000|2022-06-06 19:01:40|149.17|147.17|149.07|147.07|149.17|147.17|149.07|147.07|0
1654542110000|2022-06-06 19:01:50|148.97|146.97|148.38|146.38|148.97|146.97|148.38|146.38|0
1654542120000|2022-06-06 19:02:00|148.48|146.48|148.18|146.18|148.77|146.77|148.18|146.18|0
1654542130000|2022-06-06 19:02:10|148.38|146.38|147.79|145.79|148.38|146.38|147.79|145.79|0
1654542140000|2022-06-06 19:02:20|147.98|145.98|148.18|146.18|148.18|146.18|147.98|145.98|0
1654542150000|2022-06-06 19:02:30|148.58|146.58|147.98|145.98|148.58|146.58|147.98|145.98|0
1654542160000|2022-06-06 19:02:40|148.28|146.28|147.39|145.39|148.38|146.38|147.39|145.39|0
1654542170000|2022-06-06 19:02:50|147|145|147|145|147|145|146.61|144.61|0
1654542180000|2022-06-06 19:03:00|146.22|144.22|146.41|144.41|147|145|146.22|144.22|0
1654542190000|2022-06-06 19:03:10|146.22|144.22|146.61|144.61|146.61|144.61|146.22|144.22|0
1654542200000|2022-06-06 19:03:20|146.8|144.8|147.79|145.79|147.79|145.79|146.8|144.8|0
1654542210000|2022-06-06 19:03:30|147.39|145.39|147.39|145.39|147.39|145.39|146.41|144.41|0
1654542220000|2022-06-06 19:03:40|148.18|146.18|147.59|145.59|148.18|146.18|147.39|145.39|0
1654542230000|2022-06-06 19:03:50|147.39|145.39|146.8|144.8|147.39|145.39|146.8|144.8|0
1654542240000|2022-06-06 19:04:00|147.2|145.2|147.39|145.39|147.69|145.69|147.2|145.2|0
1654542250000|2022-06-06 19:04:10|147.59|145.59|148.38|146.38|148.38|146.38|147.59|145.59|0
1654542260000|2022-06-06 19:04:20|148.18|146.18|148.38|146.38|148.38|146.38|148.18|146.18|0
1654542270000|2022-06-06 19:04:30|148.18|146.18|148.38|146.38|148.38|146.38|147.78|145.78|0
1654542280000|2022-06-06 19:04:40|148.18|146.18|148.77|146.77|148.77|146.77|148.18|146.18|0
1654542290000|2022-06-06 19:04:50|148.97|146.97|149.27|147.27|149.27|147.27|148.97|146.97|0
1654542300000|2022-06-06 19:05:00|149.76|147.76|149.46|147.46|149.76|147.76|149.36|147.36|0
1654542310000|2022-06-06 19:05:10|149.56|147.56|149.76|147.76|149.76|147.76|149.56|147.56|0
1654542320000|2022-06-06 19:05:20|149.46|147.46|149.16|147.16|149.46|147.46|149.16|147.16|0
1654542330000|2022-06-06 19:05:30|148.77|146.77|149.16|147.16|149.16|147.16|148.77|146.77|0
1654542340000|2022-06-06 19:05:40|148.97|146.97|148.97|146.97|148.97|146.97|148.77|146.77|0
1654542350000|2022-06-06 19:05:50|148.57|146.57|148.67|146.67|148.77|146.77|148.18|146.18|0
1654542360000|2022-06-06 19:06:00|148.77|146.77|148.57|146.57|148.77|146.77|148.18|146.18|0
1654542370000|2022-06-06 19:06:10|148.77|146.77|150.15|148.15|150.15|148.15|148.67|146.67|0
1654542380000|2022-06-06 19:06:20|149.76|147.76|150.75|148.75|150.75|148.75|149.76|147.76|0
1654542390000|2022-06-06 19:06:30|150.55|148.55|151.34|149.34|151.34|149.34|150.55|148.55|0
1654542400000|2022-06-06 19:06:40|151.14|149.14|150.15|148.15|151.14|149.14|149.76|147.76|0
1654542410000|2022-06-06 19:06:50|150.75|148.75|150.94|148.94|150.94|148.94|150.75|148.75|0
1654542420000|2022-06-06 19:07:00|151.14|149.14|153.14|151.14|153.14|151.14|151.14|149.14|0
1654542430000|2022-06-06 19:07:10|153.34|151.34|152.54|150.54|153.34|151.34|152.54|150.54|0
1654542440000|2022-06-06 19:07:20|152.34|150.34|151.34|149.34|152.34|150.34|151.34|149.34|0
1654542450000|2022-06-06 19:07:30|151.54|149.54|150.55|148.55|151.74|149.74|150.55|148.55|0
1654542460000|2022-06-06 19:07:40|150.15|148.15|150.55|148.55|150.55|148.55|150.15|148.15|0
1654542470000|2022-06-06 19:07:50|149.95|147.95|150.35|148.35|150.55|148.55|149.95|147.95|0
1654542480000|2022-06-06 19:08:00|150.55|148.55|152.14|150.14|152.14|150.14|150.55|148.55|0
1654542490000|2022-06-06 19:08:10|152.24|150.24|152.14|150.14|152.74|150.74|152.14|150.14|0
1654542500000|2022-06-06 19:08:20|152.54|150.54|152.14|150.14|152.54|150.54|152.14|150.14|0
1654542510000|2022-06-06 19:08:30|152.34|150.34|151.34|149.34|152.34|150.34|151.34|149.34|0
1654542520000|2022-06-06 19:08:40|151.14|149.14|151.34|149.34|151.34|149.34|150.74|148.74|0
1654542530000|2022-06-06 19:08:50|151.54|149.54|150.54|148.54|151.74|149.74|150.54|148.54|0
1654542540000|2022-06-06 19:09:00|150.74|148.74|151.54|149.54|151.54|149.54|150.74|148.74|0
1654542550000|2022-06-06 19:09:10|150.74|148.74|150.94|148.94|150.94|148.94|150.74|148.74|0
1654542560000|2022-06-06 19:09:20|150.54|148.54|150.74|148.74|151.14|149.14|150.54|148.54|0
1654542570000|2022-06-06 19:09:30|150.54|148.54|151.34|149.34|151.34|149.34|150.54|148.54|0
1654542580000|2022-06-06 19:09:40|151.54|149.54|151.74|149.74|151.74|149.74|151.54|149.54|0
1654542590000|2022-06-06 19:09:50|152.33|150.33|151.54|149.54|152.33|150.33|151.54|149.54|0
1654542600000|2022-06-06 19:10:00|151.94|149.94|152.54|150.54|152.54|150.54|151.74|149.74|0
1654542610000|2022-06-06 19:10:10|153.93|151.93|154.13|152.13|154.13|152.13|153.33|151.33|0
1654542620000|2022-06-06 19:10:20|153.53|151.53|152.93|150.93|153.53|151.53|152.93|150.93|0
1654542630000|2022-06-06 19:10:30|153.33|151.33|152.93|150.93|153.33|151.33|152.93|150.93|0
1654542640000|2022-06-06 19:10:40|152.34|150.34|152.73|150.73|152.73|150.73|152.24|150.24|0
1654542650000|2022-06-06 19:10:50|153.73|151.73|152.53|150.53|153.73|151.73|152.53|150.53|0
1654542660000|2022-06-06 19:11:00|152.33|150.33|152.33|150.33|152.33|150.33|152.33|150.33|0
1654542670000|2022-06-06 19:11:10|151.74|149.74|152.14|150.14|152.14|150.14|151.74|149.74|0
1654542680000|2022-06-06 19:11:20|151.94|149.94|153.33|151.33|153.33|151.33|151.94|149.94|0
1654542690000|2022-06-06 19:11:30|153.43|151.43|152.53|150.53|153.43|151.43|152.53|150.53|0
1654542700000|2022-06-06 19:11:40|152.44|150.44|152.53|150.53|152.53|150.53|152.33|150.33|0
1654542710000|2022-06-06 19:11:50|152.13|150.13|152.33|150.33|152.73|150.73|152.13|150.13|0
1654542720000|2022-06-06 19:12:00|152.73|150.73|151.94|149.94|152.73|150.73|151.94|149.94|0
1654542730000|2022-06-06 19:12:10|151.74|149.74|152.33|150.33|152.33|150.33|151.74|149.74|0
1654542740000|2022-06-06 19:12:20|152.13|150.13|152.73|150.73|152.73|150.73|152.13|150.13|0
1654542750000|2022-06-06 19:12:30|152.93|150.93|153.13|151.13|153.33|151.33|152.93|150.93|0
1654542760000|2022-06-06 19:12:40|152.93|150.93|152.83|150.83|152.93|150.93|152.73|150.73|0
1654542770000|2022-06-06 19:12:50|153.13|151.13|153.23|151.23|153.73|151.73|153.13|151.13|0
1654542780000|2022-06-06 19:13:00|153.73|151.73|154.12|152.12|154.12|152.12|153.73|151.73|0
1654542790000|2022-06-06 19:13:10|154.03|152.03|153.72|151.72|154.12|152.12|153.72|151.72|0
1654542800000|2022-06-06 19:13:20|153.83|151.83|154.32|152.32|154.32|152.32|153.83|151.83|0
1654542810000|2022-06-06 19:13:30|154.12|152.12|152.53|150.53|154.12|152.12|152.53|150.53|0
1654542820000|2022-06-06 19:13:40|152.33|150.33|152.53|150.53|152.53|150.53|152.33|150.33|0
1654542830000|2022-06-06 19:13:50|152.43|150.43|152.33|150.33|152.73|150.73|152.33|150.33|0
1654542840000|2022-06-06 19:14:00|151.93|149.93|151.93|149.93|152.43|150.43|151.54|149.54|0
1654542850000|2022-06-06 19:14:10|152.13|150.13|151.14|149.14|152.13|150.13|151.14|149.14|0
1654542860000|2022-06-06 19:14:20|151.34|149.34|150.55|148.55|151.34|149.34|150.35|148.35|0
1654542870000|2022-06-06 19:14:30|150.74|148.74|150.55|148.55|151.14|149.14|150.55|148.55|0
1654542880000|2022-06-06 19:14:40|151.14|149.14|151.93|149.93|152.13|150.13|151.14|149.14|0
1654542890000|2022-06-06 19:14:50|152.13|150.13|152.13|150.13|152.53|150.53|152.13|150.13|0
1654542900000|2022-06-06 19:15:00|152.53|150.53|152.33|150.33|152.53|150.53|152.33|150.33|0
1654542910000|2022-06-06 19:15:10|152.13|150.13|152.53|150.53|152.92|150.92|152.13|150.13|0
1654542920000|2022-06-06 19:15:20|152.03|150.03|152.23|150.23|152.53|150.53|152.03|150.03|0
1654542930000|2022-06-06 19:15:30|152.13|150.13|152.73|150.73|152.92|150.92|152.13|150.13|0
1654542940000|2022-06-06 19:15:40|152.53|150.53|153.12|151.12|153.12|151.12|152.53|150.53|0
1654542950000|2022-06-06 19:15:50|152.63|150.63|152.03|150.03|152.73|150.73|152.03|150.03|0
1654542960000|2022-06-06 19:16:00|151.73|149.73|151.34|149.34|151.73|149.73|151.34|149.34|0
1654542970000|2022-06-06 19:16:10|151.73|149.73|152.13|150.13|152.13|150.13|151.73|149.73|0
1654542980000|2022-06-06 19:16:20|152.53|150.53|151.93|149.93|152.53|150.53|151.73|149.73|0
1654542990000|2022-06-06 19:16:30|151.14|149.14|150.54|148.54|151.14|149.14|150.54|148.54|0
1654543000000|2022-06-06 19:16:40|150.15|148.15|150.15|148.15|150.15|148.15|150.15|148.15|0
1654543010000|2022-06-06 19:16:50|150.35|148.35|149.56|147.56|150.35|148.35|149.16|147.16|0
1654543020000|2022-06-06 19:17:00|149.95|147.95|150.34|148.34|150.34|148.34|149.86|147.86|0
1654543030000|2022-06-06 19:17:10|150.54|148.54|150.94|148.94|150.94|148.94|150.54|148.54|0
1654543040000|2022-06-06 19:17:20|150.54|148.54|150.74|148.74|150.74|148.74|150.34|148.34|0
1654543050000|2022-06-06 19:17:30|150.54|148.54|150.74|148.74|150.74|148.74|150.34|148.34|0
1654543060000|2022-06-06 19:17:40|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1654543070000|2022-06-06 19:17:50|150.74|148.74|150.94|148.94|150.94|148.94|150.74|148.74|0
1654543080000|2022-06-06 19:18:00|151.04|149.04|150.74|148.74|151.33|149.33|150.54|148.54|0
1654543090000|2022-06-06 19:18:10|151.04|149.04|150.74|148.74|151.04|149.04|150.74|148.74|0
1654543100000|2022-06-06 19:18:20|150.54|148.54|150.45|148.45|150.54|148.54|150.34|148.34|0
1654543110000|2022-06-06 19:18:30|150.74|148.74|150.94|148.94|151.33|149.33|150.74|148.74|0
1654543120000|2022-06-06 19:18:40|151.13|149.13|151.33|149.33|151.53|149.53|151.13|149.13|0
1654543130000|2022-06-06 19:18:50|150.94|148.94|152.03|150.03|152.03|150.03|150.94|148.94|0
1654543140000|2022-06-06 19:19:00|152.12|150.12|153.12|151.12|153.12|151.12|152.12|150.12|0
1654543150000|2022-06-06 19:19:10|153.92|151.92|153.92|151.92|154.12|152.12|153.92|151.92|0
1654543160000|2022-06-06 19:19:20|153.72|151.72|154.22|152.22|154.22|152.22|153.72|151.72|0
1654543170000|2022-06-06 19:19:30|154.51|152.51|154.31|152.31|154.51|152.51|154.12|152.12|0
1654543180000|2022-06-06 19:19:40|154.51|152.51|155.52|153.52|155.52|153.52|154.51|152.51|0
1654543190000|2022-06-06 19:19:50|155.92|153.92|156.12|154.12|156.12|154.12|155.92|153.92|0
1654543200000|2022-06-06 19:20:00|156.52|154.52|158.24|156.24|158.24|156.24|156.52|154.52|0
1654543210000|2022-06-06 19:20:10|158.53|156.53|158.53|156.53|158.74|156.74|158.53|156.53|0
1654543220000|2022-06-06 19:20:20|158.33|156.33|158.53|156.53|158.53|156.53|158.13|156.13|0
1654543230000|2022-06-06 19:20:30|158.74|156.74|158.94|156.94|158.94|156.94|158.74|156.74|0
1654543240000|2022-06-06 19:20:40|159.14|157.14|159.34|157.34|159.34|157.34|158.94|156.94|0
1654543250000|2022-06-06 19:20:50|159.14|157.14|158.33|156.33|159.14|157.14|158.33|156.33|0
1654543260000|2022-06-06 19:21:00|157.52|155.52|157.93|155.93|157.93|155.93|157.52|155.52|0
1654543270000|2022-06-06 19:21:10|157.52|155.52|156.92|154.92|157.52|155.52|156.92|154.92|0
1654543280000|2022-06-06 19:21:20|156.52|154.52|155.71|153.71|156.52|154.52|155.71|153.71|0
1654543290000|2022-06-06 19:21:30|154.82|152.82|155.31|153.31|155.31|153.31|154.82|152.82|0
1654543300000|2022-06-06 19:21:40|156.11|154.11|156.11|154.11|156.42|154.42|156.11|154.11|0
1654543310000|2022-06-06 19:21:50|155.71|153.71|155.02|153.02|155.71|153.71|155.02|153.02|0
1654543320000|2022-06-06 19:22:00|154.91|152.91|154.51|152.51|155.11|153.11|154.51|152.51|0
1654543330000|2022-06-06 19:22:10|154.71|152.71|153.91|151.91|154.71|152.71|153.91|151.91|0
1654543340000|2022-06-06 19:22:20|153.51|151.51|153.51|151.51|153.71|151.71|153.51|151.51|0
1654543350000|2022-06-06 19:22:30|153.71|151.71|154.11|152.11|154.11|152.11|153.51|151.51|0
1654543360000|2022-06-06 19:22:40|153.91|151.91|153.91|151.91|153.91|151.91|153.71|151.71|0
1654543370000|2022-06-06 19:22:50|154.11|152.11|153.81|151.81|154.71|152.71|153.81|151.81|0
1654543380000|2022-06-06 19:23:00|153.71|151.71|154.11|152.11|154.31|152.31|153.71|151.71|0
1654543390000|2022-06-06 19:23:10|154.51|152.51|154.71|152.71|154.71|152.71|154.51|152.51|0
1654543400000|2022-06-06 19:23:20|154.91|152.91|154.71|152.71|155.11|153.11|154.71|152.71|0
1654543410000|2022-06-06 19:23:30|154.91|152.91|153.91|151.91|154.91|152.91|153.91|151.91|0
1654543420000|2022-06-06 19:23:40|152.91|150.91|152.91|150.91|153.22|151.22|152.71|150.71|0
1654543430000|2022-06-06 19:23:50|153.31|151.31|153.71|151.71|153.71|151.71|153.31|151.31|0
1654543440000|2022-06-06 19:24:00|153.51|151.51|153.91|151.91|153.91|151.91|153.31|151.31|0
1654543450000|2022-06-06 19:24:10|153.71|151.71|153.31|151.31|153.71|151.71|153.31|151.31|0
1654543460000|2022-06-06 19:24:20|153.71|151.71|154.11|152.11|154.11|152.11|153.71|151.71|0
1654543470000|2022-06-06 19:24:30|154.51|152.51|154.91|152.91|154.91|152.91|154.51|152.51|0
1654543480000|2022-06-06 19:24:40|154.71|152.71|154.21|152.21|154.71|152.71|154.21|152.21|0
1654543490000|2022-06-06 19:24:50|154.11|152.11|154.71|152.71|154.71|152.71|154.11|152.11|0
1654543500000|2022-06-06 19:25:00|154.51|152.51|154.51|152.51|154.71|152.71|154.51|152.51|0
1654543510000|2022-06-06 19:25:10|154.71|152.71|153.71|151.71|154.71|152.71|153.71|151.71|0
1654543520000|2022-06-06 19:25:20|154.11|152.11|153.71|151.71|154.11|152.11|153.71|151.71|0
1654543530000|2022-06-06 19:25:30|153.51|151.51|153.91|151.91|154.31|152.31|153.31|151.31|0
1654543540000|2022-06-06 19:25:40|154.71|152.71|154.51|152.51|154.71|152.71|154.51|152.51|0
1654543550000|2022-06-06 19:25:50|154.31|152.31|153.91|151.91|154.31|152.31|153.91|151.91|0
1654543560000|2022-06-06 19:26:00|153.71|151.71|153.91|151.91|153.91|151.91|153.71|151.71|0
1654543570000|2022-06-06 19:26:10|153.71|151.71|153.11|151.11|153.71|151.71|153.11|151.11|0
1654543580000|2022-06-06 19:26:20|153.51|151.51|153.91|151.91|153.91|151.91|153.51|151.51|0
1654543590000|2022-06-06 19:26:30|154.11|152.11|154.7|152.7|154.9|152.9|154.01|152.01|0
1654543600000|2022-06-06 19:26:40|154.5|152.5|154.5|152.5|154.5|152.5|154.41|152.41|0
1654543610000|2022-06-06 19:26:50|155.31|153.31|155.3|153.3|155.71|153.71|155.3|153.3|0
1654543620000|2022-06-06 19:27:00|155.71|153.71|154.7|152.7|155.71|153.71|154.7|152.7|0
1654543630000|2022-06-06 19:27:10|154.3|152.3|155.3|153.3|155.3|153.3|154.3|152.3|0
1654543640000|2022-06-06 19:27:20|155.5|153.5|155.5|153.5|155.5|153.5|155.3|153.3|0
1654543650000|2022-06-06 19:27:30|155.71|153.71|156.01|154.01|156.31|154.31|155.71|153.71|0
1654543660000|2022-06-06 19:27:40|155.91|153.91|154.7|152.7|155.91|153.91|154.7|152.7|0
1654543670000|2022-06-06 19:27:50|154.61|152.61|154.3|152.3|154.61|152.61|154.1|152.1|0
1654543680000|2022-06-06 19:28:00|153.9|151.9|154.5|152.5|154.5|152.5|153.9|151.9|0
1654543690000|2022-06-06 19:28:10|154.3|152.3|154.9|152.9|154.9|152.9|154.3|152.3|0
1654543700000|2022-06-06 19:28:20|154.3|152.3|154.1|152.1|154.3|152.3|154.1|152.1|0
1654543710000|2022-06-06 19:28:30|154.3|152.3|154.5|152.5|154.5|152.5|154.3|152.3|0
1654543720000|2022-06-06 19:28:40|154.7|152.7|155.5|153.5|155.5|153.5|154.7|152.7|0
1654543730000|2022-06-06 19:28:50|155.7|153.7|155.9|153.9|156.1|154.1|155.7|153.7|0
1654543740000|2022-06-06 19:29:00|155.5|153.5|155.7|153.7|155.9|153.9|155.5|153.5|0
1654543750000|2022-06-06 19:29:10|155.9|153.9|155.3|153.3|155.9|153.9|155.3|153.3|0
1654543760000|2022-06-06 19:29:20|154.7|152.7|154.7|152.7|154.9|152.9|154.5|152.5|0
1654543770000|2022-06-06 19:29:30|154.9|152.9|155.5|153.5|155.5|153.5|154.9|152.9|0
1654543780000|2022-06-06 19:29:40|155.3|153.3|155.1|153.1|155.3|153.3|155.1|153.1|0
1654543790000|2022-06-06 19:29:50|154.7|152.7|155.1|153.1|155.1|153.1|154.7|152.7|0
1654543800000|2022-06-06 19:30:00|155.3|153.3|155.7|153.7|156.1|154.1|155.3|153.3|0
1654543810000|2022-06-06 19:30:10|156.1|154.1|156.3|154.3|156.3|154.3|156.1|154.1|0
1654543820000|2022-06-06 19:30:20|156.1|154.1|155.9|153.9|156.1|154.1|155.7|153.7|0
1654543830000|2022-06-06 19:30:30|156.1|154.1|155.9|153.9|156.3|154.3|155.9|153.9|0
1654543840000|2022-06-06 19:30:40|155.5|153.5|155.5|153.5|155.7|153.7|155.5|153.5|0
1654543850000|2022-06-06 19:30:50|155.1|153.1|155.6|153.6|155.7|153.7|155.1|153.1|0
1654543860000|2022-06-06 19:31:00|154.9|152.9|154.3|152.3|154.9|152.9|154.3|152.3|0
1654543870000|2022-06-06 19:31:10|154.1|152.1|154.3|152.3|154.3|152.3|153.9|151.9|0
1654543880000|2022-06-06 19:31:20|154.1|152.1|153.3|151.3|154.1|152.1|153.3|151.3|0
1654543890000|2022-06-06 19:31:30|153.5|151.5|153.2|151.2|153.7|151.7|153.2|151.2|0
1654543900000|2022-06-06 19:31:40|152.9|150.9|152.9|150.9|153.1|151.1|152.9|150.9|0
1654543910000|2022-06-06 19:31:50|152.7|150.7|152.7|150.7|152.7|150.7|152.7|150.7|0
1654543920000|2022-06-06 19:32:00|152.9|150.9|152.3|150.3|152.9|150.9|152.3|150.3|0
1654543930000|2022-06-06 19:32:10|152.9|150.9|153.5|151.5|153.9|151.9|152.9|150.9|0
1654543940000|2022-06-06 19:32:20|153.9|151.9|153.5|151.5|153.9|151.9|153.5|151.5|0
1654543950000|2022-06-06 19:32:30|153.3|151.3|153.3|151.3|153.3|151.3|153.3|151.3|0
1654543960000|2022-06-06 19:32:40|152.9|150.9|153.1|151.1|153.5|151.5|152.9|150.9|0
1654543970000|2022-06-06 19:32:50|152.9|150.9|152.3|150.3|152.9|150.9|152.3|150.3|0
1654543980000|2022-06-06 19:33:00|152.41|150.41|152.7|150.7|152.7|150.7|152.41|150.41|0
1654543990000|2022-06-06 19:33:10|153.1|151.1|154.1|152.1|154.1|152.1|153.1|151.1|0
1654544000000|2022-06-06 19:33:20|153.5|151.5|154.1|152.1|154.1|152.1|153.3|151.3|0
1654544010000|2022-06-06 19:33:30|153.9|151.9|153.9|151.9|153.9|151.9|153.9|151.9|0
1654544020000|2022-06-06 19:33:40|153.7|151.7|153.3|151.3|153.7|151.7|153.1|151.1|0
1654544030000|2022-06-06 19:33:50|152.9|150.9|152.9|150.9|152.9|150.9|152.7|150.7|0
1654544040000|2022-06-06 19:34:00|153.3|151.3|153.3|151.3|153.4|151.4|153.3|151.3|0
1654544050000|2022-06-06 19:34:10|153.5|151.5|153.89|151.89|153.89|151.89|153.5|151.5|0
1654544060000|2022-06-06 19:34:20|153.69|151.69|153.5|151.5|153.89|151.89|153.5|151.5|0
1654544070000|2022-06-06 19:34:30|153.3|151.3|153.89|151.89|153.89|151.89|153.3|151.3|0
1654544080000|2022-06-06 19:34:40|153.69|151.69|154.09|152.09|154.09|152.09|153.49|151.49|0
1654544090000|2022-06-06 19:34:50|153.89|151.89|154.69|152.69|154.69|152.69|153.89|151.89|0
1654544100000|2022-06-06 19:35:00|154.29|152.29|154.69|152.69|154.89|152.89|154.29|152.29|0
1654544110000|2022-06-06 19:35:10|155.09|153.09|154.69|152.69|155.09|153.09|154.69|152.69|0
1654544120000|2022-06-06 19:35:20|154.29|152.29|154.89|152.89|154.89|152.89|154.29|152.29|0
1654544130000|2022-06-06 19:35:30|155.29|153.29|155.89|153.89|155.89|153.89|155.29|153.29|0
1654544140000|2022-06-06 19:35:40|155.49|153.49|155.2|153.2|155.49|153.49|155.2|153.2|0
1654544150000|2022-06-06 19:35:50|154.8|152.8|154.09|152.09|154.8|152.8|153.89|151.89|0
1654544160000|2022-06-06 19:36:00|153.89|151.89|155.49|153.49|155.49|153.49|153.89|151.89|0
1654544170000|2022-06-06 19:36:10|155.69|153.69|155.29|153.29|155.69|153.69|155.29|153.29|0
1654544180000|2022-06-06 19:36:20|155.49|153.49|155.09|153.09|155.49|153.49|155.09|153.09|0
1654544190000|2022-06-06 19:36:30|155.49|153.49|155.69|153.69|156.09|154.09|155.49|153.49|0
1654544200000|2022-06-06 19:36:40|156|154|155.29|153.29|156|154|155.29|153.29|0
1654544210000|2022-06-06 19:36:50|155.89|153.89|156.29|154.29|156.29|154.29|155.89|153.89|0
1654544220000|2022-06-06 19:37:00|155.89|153.89|157.5|155.5|157.5|155.5|155.89|153.89|0
1654544230000|2022-06-06 19:37:10|157.3|155.3|157.5|155.5|157.5|155.5|157.3|155.3|0
1654544240000|2022-06-06 19:37:20|157.4|155.4|157.1|155.1|157.7|155.7|157.1|155.1|0
1654544250000|2022-06-06 19:37:30|156.9|154.9|157.3|155.3|157.3|155.3|156.9|154.9|0
1654544260000|2022-06-06 19:37:40|157.61|155.61|157.5|155.5|157.7|155.7|157.5|155.5|0
1654544270000|2022-06-06 19:37:50|157.7|155.7|158.11|156.11|158.11|156.11|157.7|155.7|0
1654544280000|2022-06-06 19:38:00|158.51|156.51|158.71|156.71|158.91|156.91|158.51|156.51|0
1654544290000|2022-06-06 19:38:10|158.91|156.91|158.41|156.41|159.32|157.32|158.41|156.41|0
1654544300000|2022-06-06 19:38:20|158.11|156.11|157.7|155.7|158.11|156.11|157.5|155.5|0
1654544310000|2022-06-06 19:38:30|157.5|155.5|156.69|154.69|157.5|155.5|156.69|154.69|0
1654544320000|2022-06-06 19:38:40|156.9|154.9|156.09|154.09|156.9|154.9|155.89|153.89|0
1654544330000|2022-06-06 19:38:50|155.89|153.89|155.89|153.89|156.29|154.29|155.89|153.89|0
1654544340000|2022-06-06 19:39:00|155.49|153.49|155.29|153.29|155.49|153.49|155.09|153.09|0
1654544350000|2022-06-06 19:39:10|155.49|153.49|156.49|154.49|156.49|154.49|155.49|153.49|0
1654544360000|2022-06-06 19:39:20|156.29|154.29|156.49|154.49|156.49|154.49|156.29|154.29|0
1654544370000|2022-06-06 19:39:30|156.29|154.29|156.29|154.29|156.69|154.69|156.29|154.29|0
1654544380000|2022-06-06 19:39:40|156.09|154.09|156.69|154.69|156.69|154.69|155.89|153.89|0
1654544390000|2022-06-06 19:39:50|156.29|154.29|156.49|154.49|156.49|154.49|156.09|154.09|0
1654544400000|2022-06-06 19:40:00|156.89|154.89|157.3|155.3|157.3|155.3|156.89|154.89|0
1654544410000|2022-06-06 19:40:10|157.09|155.09|157.9|155.9|157.9|155.9|157.09|155.09|0
1654544420000|2022-06-06 19:40:20|158.1|156.1|156.89|154.89|158.1|156.1|156.89|154.89|0
1654544430000|2022-06-06 19:40:30|157.09|155.09|156.69|154.69|157.09|155.09|156.69|154.69|0
1654544440000|2022-06-06 19:40:40|156.89|154.89|156.09|154.09|156.89|154.89|156.09|154.09|0
1654544450000|2022-06-06 19:40:50|155.89|153.89|155.29|153.29|156.09|154.09|155.29|153.29|0
1654544460000|2022-06-06 19:41:00|155.08|153.08|154.68|152.68|155.08|153.08|154.68|152.68|0
1654544470000|2022-06-06 19:41:10|154.48|152.48|153.88|151.88|154.48|152.48|153.69|151.69|0
1654544480000|2022-06-06 19:41:20|154.28|152.28|154.88|152.88|154.88|152.88|154.28|152.28|0
1654544490000|2022-06-06 19:41:30|154.08|152.08|153.49|151.49|154.08|152.08|153.49|151.49|0
1654544500000|2022-06-06 19:41:40|153.59|151.59|153.48|151.48|153.59|151.59|153.48|151.48|0
1654544510000|2022-06-06 19:41:50|152.89|150.89|152.09|150.09|152.89|150.89|152.09|150.09|0
1654544520000|2022-06-06 19:42:00|151.69|149.69|151.89|149.89|152.09|150.09|151.69|149.69|0
1654544530000|2022-06-06 19:42:10|151.5|149.5|151.3|149.3|151.5|149.5|151.2|149.2|0
1654544540000|2022-06-06 19:42:20|150.7|148.7|150.7|148.7|150.9|148.9|150.11|148.11|0
1654544550000|2022-06-06 19:42:30|150.51|148.51|149.32|147.32|150.51|148.51|149.32|147.32|0
1654544560000|2022-06-06 19:42:40|149.52|147.52|149.32|147.32|149.52|147.52|149.32|147.32|0
1654544570000|2022-06-06 19:42:50|149.52|147.52|150.31|148.31|150.31|148.31|149.32|147.32|0
1654544580000|2022-06-06 19:43:00|150.11|148.11|150.11|148.11|150.11|148.11|149.91|147.91|0
1654544590000|2022-06-06 19:43:10|150.31|148.31|150.9|148.9|150.9|148.9|150.31|148.31|0
1654544600000|2022-06-06 19:43:20|150.7|148.7|151.1|149.1|151.1|149.1|150.7|148.7|0
1654544610000|2022-06-06 19:43:30|151.3|149.3|151.3|149.3|151.3|149.3|151.3|149.3|0
1654544620000|2022-06-06 19:43:40|150.9|148.9|151.1|149.1|151.49|149.49|150.9|148.9|0
1654544630000|2022-06-06 19:43:50|151.3|149.3|150.7|148.7|151.3|149.3|150.7|148.7|0
1654544640000|2022-06-06 19:44:00|151.69|149.69|150.9|148.9|151.69|149.69|150.9|148.9|0
1654544650000|2022-06-06 19:44:10|151.1|149.1|150.31|148.31|151.1|149.1|150.31|148.31|0
1654544660000|2022-06-06 19:44:20|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1654544670000|2022-06-06 19:44:30|150.5|148.5|150.3|148.3|150.7|148.7|150.3|148.3|0
1654544680000|2022-06-06 19:44:40|150.21|148.21|149.91|147.91|150.3|148.3|149.91|147.91|0
1654544690000|2022-06-06 19:44:50|149.71|147.71|149.32|147.32|149.71|147.71|149.32|147.32|0
1654544700000|2022-06-06 19:45:00|149.51|147.51|149.51|147.51|149.71|147.71|149.32|147.32|0
1654544710000|2022-06-06 19:45:10|149.32|147.32|148.53|146.53|149.32|147.32|148.53|146.53|0
1654544720000|2022-06-06 19:45:20|148.14|146.14|148.33|146.33|148.33|146.33|148.14|146.14|0
1654544730000|2022-06-06 19:45:30|148.53|146.53|149.51|147.51|149.51|147.51|148.53|146.53|0
1654544740000|2022-06-06 19:45:40|149.32|147.32|149.91|147.91|149.91|147.91|149.32|147.32|0
1654544750000|2022-06-06 19:45:50|150.3|148.3|150.3|148.3|150.5|148.5|150.3|148.3|0
1654544760000|2022-06-06 19:46:00|150.9|148.9|151.09|149.09|151.09|149.09|150.9|148.9|0
1654544770000|2022-06-06 19:46:10|151.49|149.49|151.89|149.89|151.89|149.89|151.49|149.49|0
1654544780000|2022-06-06 19:46:20|152.28|150.28|152.28|150.28|152.28|150.28|152.09|150.09|0
1654544790000|2022-06-06 19:46:30|152.08|150.08|151.69|149.69|152.08|150.08|151.69|149.69|0
1654544800000|2022-06-06 19:46:40|151.89|149.89|153.08|151.08|153.08|151.08|151.89|149.89|0
1654544810000|2022-06-06 19:46:50|153.48|151.48|153.48|151.48|153.88|151.88|153.48|151.48|0
1654544820000|2022-06-06 19:47:00|153.88|151.88|153.88|151.88|153.88|151.88|153.88|151.88|0
1654544830000|2022-06-06 19:47:10|154.08|152.08|154.28|152.28|154.68|152.68|154.08|152.08|0
1654544840000|2022-06-06 19:47:20|154.48|152.48|154.68|152.68|154.68|152.68|154.48|152.48|0
1654544850000|2022-06-06 19:47:30|154.88|152.88|154.88|152.88|154.88|152.88|154.88|152.88|0
1654544860000|2022-06-06 19:47:40|155.08|153.08|154.78|152.78|155.08|153.08|154.47|152.47|0
1654544870000|2022-06-06 19:47:50|154.27|152.27|154.47|152.47|154.47|152.47|154.27|152.27|0
1654544880000|2022-06-06 19:48:00|154.07|152.07|154.07|152.07|154.07|152.07|153.68|151.68|0
1654544890000|2022-06-06 19:48:10|153.87|151.87|153.08|151.08|154.07|152.07|152.88|150.88|0
1654544900000|2022-06-06 19:48:20|153.38|151.38|153.08|151.08|153.48|151.48|153.08|151.08|0
1654544910000|2022-06-06 19:48:30|153.87|151.87|154.58|152.58|154.58|152.58|153.87|151.87|0
1654544920000|2022-06-06 19:48:40|154.47|152.47|154.27|152.27|154.47|152.47|154.27|152.27|0
1654544930000|2022-06-06 19:48:50|154.47|152.47|154.27|152.27|154.58|152.58|154.27|152.27|0
1654544940000|2022-06-06 19:49:00|154.07|152.07|153.98|151.98|154.07|152.07|153.98|151.98|0
1654544950000|2022-06-06 19:49:10|153.67|151.67|153.87|151.87|154.07|152.07|153.67|151.67|0
1654544960000|2022-06-06 19:49:20|153.08|151.08|152.48|150.48|153.08|151.08|152.48|150.48|0
1654544970000|2022-06-06 19:49:30|152.88|150.88|152.88|150.88|153.08|151.08|152.88|150.88|0
1654544980000|2022-06-06 19:49:40|152.68|150.68|152.48|150.48|152.68|150.68|152.08|150.08|0
1654544990000|2022-06-06 19:49:50|152.28|150.28|153.47|151.47|153.47|151.47|152.28|150.28|0
1654545000000|2022-06-06 19:50:00|153.67|151.67|149.11|147.11|153.67|151.67|149.11|147.11|0
1654545010000|2022-06-06 19:50:10|149.31|147.31|149.31|147.31|149.31|147.31|148.13|146.13|0
1654545020000|2022-06-06 19:50:20|149.81|147.81|151.09|149.09|151.09|149.09|149.51|147.51|0
1654545030000|2022-06-06 19:50:30|151.29|149.29|150.3|148.3|151.29|149.29|150.3|148.3|0
1654545040000|2022-06-06 19:50:40|149.51|147.51|148.33|146.33|149.51|147.51|148.33|146.33|0
1654545050000|2022-06-06 19:50:50|148.92|146.92|150.49|148.49|150.49|148.49|148.92|146.92|0
1654545060000|2022-06-06 19:51:00|150.69|148.69|150.89|148.89|151.09|149.09|150.49|148.49|0
1654545070000|2022-06-06 19:51:10|151.28|149.28|151.88|149.88|152.08|150.08|151.28|149.28|0
1654545080000|2022-06-06 19:51:20|151.68|149.68|152.08|150.08|152.08|150.08|151.68|149.68|0
1654545090000|2022-06-06 19:51:30|151.68|149.68|149.7|147.7|151.68|149.68|149.7|147.7|0
1654545100000|2022-06-06 19:51:40|149.51|147.51|148.3|146.3|149.51|147.51|148.3|146.3|0
1654545110000|2022-06-06 19:51:50|148.7|146.7|148.09|146.09|148.7|146.7|148.09|146.09|0
1654545120000|2022-06-06 19:52:00|148.29|146.29|149.29|147.29|149.29|147.29|148.29|146.29|0
1654545130000|2022-06-06 19:52:10|149.09|147.09|149.09|147.09|149.09|147.09|149.09|147.09|0
1654545140000|2022-06-06 19:52:20|149.68|147.68|150.48|148.48|150.48|148.48|149.68|147.68|0
1654545150000|2022-06-06 19:52:30|150.28|148.28|150.48|148.48|150.48|148.48|149.48|147.48|0
1654545160000|2022-06-06 19:52:40|149.99|147.99|148.69|146.69|149.99|147.99|148.69|146.69|0
1654545170000|2022-06-06 19:52:50|148.49|146.49|148.29|146.29|148.49|146.49|148.29|146.29|0
1654545180000|2022-06-06 19:53:00|148|146|146.9|144.9|148|146|146.9|144.9|0
1654545190000|2022-06-06 19:53:10|147.1|145.1|147.5|145.5|147.5|145.5|146.9|144.9|0
1654545200000|2022-06-06 19:53:20|147.3|145.3|148.29|146.29|148.29|146.29|147.3|145.3|0
1654545210000|2022-06-06 19:53:30|148.49|146.49|148.89|146.89|149.08|147.08|148.39|146.39|0
1654545220000|2022-06-06 19:53:40|149.48|147.48|149.28|147.28|149.48|147.48|149.28|147.28|0
1654545230000|2022-06-06 19:53:50|149.48|147.48|149.08|147.08|149.48|147.48|148.88|146.88|0
1654545240000|2022-06-06 19:54:00|148.69|146.69|149.08|147.08|149.19|147.19|148.69|146.69|0
1654545250000|2022-06-06 19:54:10|148.88|146.88|148.49|146.49|148.88|146.88|148.49|146.49|0
1654545260000|2022-06-06 19:54:20|148.29|146.29|147.5|145.5|148.39|146.39|147.5|145.5|0
1654545270000|2022-06-06 19:54:30|147.3|145.3|146.51|144.51|147.3|145.3|146.51|144.51|0
1654545280000|2022-06-06 19:54:40|145.52|143.52|145.92|143.92|146.11|144.11|145.52|143.52|0
1654545290000|2022-06-06 19:54:50|145.52|143.52|145.52|143.52|145.72|143.72|145.52|143.52|0
1654545300000|2022-06-06 19:55:00|146.9|144.9|146.11|144.11|147.1|145.1|146.11|144.11|0
1654545310000|2022-06-06 19:55:10|146.31|144.31|145.52|143.52|146.31|144.31|145.32|143.32|0
1654545320000|2022-06-06 19:55:20|145.32|143.32|145.13|143.13|145.32|143.32|145.13|143.13|0
1654545330000|2022-06-06 19:55:30|144.93|142.93|143.95|141.95|144.93|142.93|143.95|141.95|0
1654545340000|2022-06-06 19:55:40|144.15|142.15|146.11|144.11|146.11|144.11|144.15|142.15|0
1654545350000|2022-06-06 19:55:50|145.91|143.91|145.72|143.72|145.91|143.91|145.72|143.72|0
1654545360000|2022-06-06 19:56:00|145.52|143.52|145.91|143.91|146.7|144.7|145.52|143.52|0
1654545370000|2022-06-06 19:56:10|145.72|143.72|144.93|142.93|145.91|143.91|144.93|142.93|0
1654545380000|2022-06-06 19:56:20|145.72|143.72|145.32|143.32|145.72|143.72|145.32|143.32|0
1654545390000|2022-06-06 19:56:30|145.52|143.52|145.52|143.52|145.72|143.72|145.52|143.52|0
1654545400000|2022-06-06 19:56:40|145.32|143.32|146.11|144.11|146.11|144.11|145.13|143.13|0
1654545410000|2022-06-06 19:56:50|146.31|144.31|146.11|144.11|146.31|144.31|146.11|144.11|0
1654545420000|2022-06-06 19:57:00|146.61|144.61|147.29|145.29|147.29|145.29|146.61|144.61|0
1654545430000|2022-06-06 19:57:10|147.49|145.49|147.69|145.69|148.09|146.09|147.49|145.49|0
1654545440000|2022-06-06 19:57:20|148.09|146.09|147.99|145.99|148.28|146.28|147.99|145.99|0
1654545450000|2022-06-06 19:57:30|148.28|146.28|148.28|146.28|148.48|146.48|148.09|146.09|0
1654545460000|2022-06-06 19:57:40|148.48|146.48|148.68|146.68|148.68|146.68|148.48|146.48|0
1654545470000|2022-06-06 19:57:50|149.08|147.08|149.18|147.18|149.18|147.18|149.08|147.08|0
1654545480000|2022-06-06 19:58:00|149.28|147.28|149.28|147.28|149.48|147.48|149.28|147.28|0
1654545490000|2022-06-06 19:58:10|149.67|147.67|149.48|147.48|149.67|147.67|149.28|147.28|0
1654545500000|2022-06-06 19:58:20|149.67|147.67|150.27|148.27|150.27|148.27|149.67|147.67|0
1654545510000|2022-06-06 19:58:30|150.07|148.07|150.47|148.47|150.47|148.47|150.07|148.07|0
1654545520000|2022-06-06 19:58:40|150.67|148.67|149.67|147.67|150.67|148.67|149.67|147.67|0
1654545530000|2022-06-06 19:58:50|149.87|147.87|150.27|148.27|150.27|148.27|149.87|147.87|0
1654545540000|2022-06-06 19:59:00|148.88|146.88|147.89|145.89|148.88|146.88|147.89|145.89|0
1654545550000|2022-06-06 19:59:10|147.69|145.69|146.7|144.7|147.69|145.69|146.7|144.7|0
1654545560000|2022-06-06 19:59:20|146.5|144.5|146.3|144.3|146.5|144.5|146.11|144.11|0
1654545570000|2022-06-06 19:59:30|146.11|144.11|147.49|145.49|147.49|145.49|146.11|144.11|0
1654545580000|2022-06-06 19:59:40|146.7|144.7|146.7|144.7|147.09|145.09|146.5|144.5|0
1654545590000|2022-06-06 19:59:50|147.88|145.88|147.88|145.88|147.88|145.88|147.69|145.69|0
1654545600000|2022-06-06 20:00:00|149.27|147.27|149.27|147.27|149.27|147.27|148.08|146.08|0
1654545610000|2022-06-06 20:00:10|149.47|147.47|149.07|147.07|149.47|147.47|148.98|146.98|0
1654545620000|2022-06-06 20:00:20|149.47|147.47|149.87|147.87|149.87|147.87|149.47|147.47|0
1654545630000|2022-06-06 20:00:30|150.07|148.07|149.87|147.87|150.27|148.27|149.87|147.87|0
1654545640000|2022-06-06 20:00:40|150.27|148.27|150.07|148.07|150.27|148.27|149.87|147.87|0
1654545650000|2022-06-06 20:00:50|150.27|148.27|149.87|147.87|150.27|148.27|149.87|147.87|0
1654545660000|2022-06-06 20:01:00|149.67|147.67|149.87|147.87|149.87|147.87|149.67|147.67|0
1654545670000|2022-06-06 20:01:10|149.67|147.67|149.87|147.87|149.87|147.87|149.47|147.47|0
1654545680000|2022-06-06 20:01:20|150.07|148.07|151.07|149.07|151.07|149.07|150.07|148.07|0
1654545690000|2022-06-06 20:01:30|150.67|148.67|149.87|147.87|150.67|148.67|149.87|147.87|0
1654545700000|2022-06-06 20:01:40|149.47|147.47|149.87|147.87|150.07|148.07|149.47|147.47|0
1654545710000|2022-06-06 20:01:50|150.47|148.47|150.27|148.27|150.47|148.47|150.07|148.07|0
1654545720000|2022-06-06 20:02:00|149.67|147.67|150.07|148.07|150.07|148.07|149.67|147.67|0
1654545730000|2022-06-06 20:02:10|150.27|148.27|150.47|148.47|150.47|148.47|150.07|148.07|0
1654545740000|2022-06-06 20:02:20|150.27|148.27|150.67|148.67|150.67|148.67|150.27|148.27|0
1654545750000|2022-06-06 20:02:30|150.57|148.57|150.07|148.07|150.57|148.57|150.07|148.07|0
1654545760000|2022-06-06 20:02:40|150.27|148.27|150.27|148.27|150.27|148.27|150.27|148.27|0
1654545770000|2022-06-06 20:02:50|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1654545780000|2022-06-06 20:03:00|150.67|148.67|150.07|148.07|150.67|148.67|150.07|148.07|0
1654545790000|2022-06-06 20:03:10|150.27|148.27|150.07|148.07|150.27|148.27|149.87|147.87|0
1654545800000|2022-06-06 20:03:20|150.27|148.27|150.27|148.27|150.27|148.27|150.07|148.07|0
1654545810000|2022-06-06 20:03:30|150.47|148.47|150.47|148.47|150.47|148.47|150.27|148.27|0
1654545820000|2022-06-06 20:03:40|150.27|148.27|150.07|148.07|150.47|148.47|150.07|148.07|0
1654545830000|2022-06-06 20:03:50|150.27|148.27|150.27|148.27|150.27|148.27|150.07|148.07|0
1654545840000|2022-06-06 20:04:00|150.17|148.17|150.07|148.07|150.17|148.17|149.87|147.87|0
1654545850000|2022-06-06 20:04:10|149.87|147.87|149.67|147.67|149.87|147.87|149.67|147.67|0
1654545860000|2022-06-06 20:04:20|149.87|147.87|149.47|147.47|149.87|147.87|149.47|147.47|0
1654545870000|2022-06-06 20:04:30|149.67|147.67|150.26|148.26|150.26|148.26|149.67|147.67|0
1654545880000|2022-06-06 20:04:40|150.46|148.46|150.46|148.46|150.46|148.46|150.46|148.46|0
1654545890000|2022-06-06 20:04:50|150.66|148.66|150.46|148.46|150.66|148.66|150.46|148.46|0
1654545900000|2022-06-06 20:05:00|150.26|148.26|150.26|148.26|150.46|148.46|150.26|148.26|0
1654545910000|2022-06-06 20:05:10|150.46|148.46|150.66|148.66|150.66|148.66|150.46|148.46|0
1654545920000|2022-06-06 20:05:20|150.46|148.46|150.46|148.46|150.66|148.66|150.46|148.46|0
1654545930000|2022-06-06 20:05:30|150.66|148.66|150.46|148.46|150.66|148.66|150.46|148.46|0
1654545940000|2022-06-06 20:05:40|150.26|148.26|150.26|148.26|150.37|148.37|150.26|148.26|0
1654545950000|2022-06-06 20:05:50|150.46|148.46|150.06|148.06|150.46|148.46|150.06|148.06|0
1654545960000|2022-06-06 20:06:00|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1654545970000|2022-06-06 20:06:10|149.66|147.66|149.27|147.27|149.66|147.66|149.27|147.27|0
1654545980000|2022-06-06 20:06:20|149.07|147.07|149.17|147.17|149.17|147.17|149.07|147.07|0
1654545990000|2022-06-06 20:06:30|149.07|147.07|149.57|147.57|149.57|147.57|149.07|147.07|0
1654546000000|2022-06-06 20:06:40|149.66|147.66|150.06|148.06|150.06|148.06|149.66|147.66|0
1654546010000|2022-06-06 20:06:50|149.86|147.86|150.06|148.06|150.06|148.06|149.86|147.86|0
1654546020000|2022-06-06 20:07:00|150.26|148.26|150.66|148.66|150.66|148.66|150.26|148.26|0
1654546030000|2022-06-06 20:07:10|150.86|148.86|150.66|148.66|150.86|148.86|150.66|148.66|0
1654546040000|2022-06-06 20:07:20|150.26|148.26|150.46|148.46|150.46|148.46|150.26|148.26|0
1654546050000|2022-06-06 20:07:30|150.26|148.26|149.66|147.66|150.26|148.26|149.66|147.66|0
1654546060000|2022-06-06 20:07:40|149.46|147.46|149.86|147.86|150.06|148.06|149.46|147.46|0
1654546070000|2022-06-06 20:07:50|149.66|147.66|149.86|147.86|150.06|148.06|149.66|147.66|0
1654546080000|2022-06-06 20:08:00|150.06|148.06|149.66|147.66|150.06|148.06|149.66|147.66|0
1654546090000|2022-06-06 20:08:10|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1654546100000|2022-06-06 20:08:20|150.06|148.06|150.46|148.46|150.46|148.46|150.06|148.06|0
1654546110000|2022-06-06 20:08:30|150.06|148.06|150.46|148.46|150.46|148.46|150.06|148.06|0
1654546120000|2022-06-06 20:08:40|150.86|148.86|150.66|148.66|150.86|148.86|150.66|148.66|0
1654546140000|2022-06-06 20:09:00|150.46|148.46|150.26|148.26|150.46|148.46|150.26|148.26|0
1654546150000|2022-06-06 20:09:10|150.16|148.16|150.66|148.66|150.66|148.66|150.16|148.16|0
1654546160000|2022-06-06 20:09:20|150.26|148.26|150.46|148.46|150.46|148.46|150.06|148.06|0
1654546170000|2022-06-06 20:09:30|150.56|148.56|150.66|148.66|150.66|148.66|150.46|148.46|0
1654546180000|2022-06-06 20:09:40|150.86|148.86|150.66|148.66|150.86|148.86|150.66|148.66|0
1654546190000|2022-06-06 20:09:50|150.46|148.46|150.46|148.46|150.46|148.46|150.46|148.46|0
1654546200000|2022-06-06 20:10:00|150.26|148.26|150.26|148.26|150.26|148.26|150.26|148.26|0
1654546210000|2022-06-06 20:10:10|150.06|148.06|149.86|147.86|150.26|148.26|149.86|147.86|0
1654546220000|2022-06-06 20:10:20|149.96|147.96|151.06|149.06|151.06|149.06|149.96|147.96|0
1654546230000|2022-06-06 20:10:30|150.46|148.46|151.06|149.06|151.06|149.06|150.46|148.46|0
1654546250000|2022-06-06 20:10:50|150.96|148.96|151.05|149.05|151.05|149.05|150.85|148.85|0
1654546260000|2022-06-06 20:11:00|150.46|148.46|150.06|148.06|150.46|148.46|150.06|148.06|0
1654546270000|2022-06-06 20:11:10|149.86|147.86|149.86|147.86|150.06|148.06|149.86|147.86|0
1654546290000|2022-06-06 20:11:30|150.16|148.16|150.25|148.25|150.25|148.25|150.16|148.16|0
1654546300000|2022-06-06 20:11:40|150.05|148.05|149.86|147.86|150.05|148.05|149.86|147.86|0
1654546310000|2022-06-06 20:11:50|150.05|148.05|149.86|147.86|150.05|148.05|149.86|147.86|0
1654546320000|2022-06-06 20:12:00|149.66|147.66|149.46|147.46|149.66|147.66|149.46|147.46|0
1654546330000|2022-06-06 20:12:10|149.66|147.66|149.36|147.36|149.66|147.66|149.36|147.36|0
1654546340000|2022-06-06 20:12:20|149.26|147.26|149.26|147.26|149.26|147.26|149.06|147.06|0
1654546350000|2022-06-06 20:12:30|149.36|147.36|149.06|147.06|149.36|147.36|149.06|147.06|0
1654546360000|2022-06-06 20:12:40|149.26|147.26|149.06|147.06|149.26|147.26|149.06|147.06|0
1654546370000|2022-06-06 20:12:50|149.26|147.26|149.06|147.06|149.26|147.26|149.06|147.06|0
1654546380000|2022-06-06 20:13:00|149.26|147.26|149.26|147.26|149.26|147.26|149.26|147.26|0
1654546390000|2022-06-06 20:13:10|149.85|147.85|150.45|148.45|150.56|148.56|149.85|147.85|0
1654546400000|2022-06-06 20:13:20|150.65|148.65|150.65|148.65|150.65|148.65|150.65|148.65|0
1654546410000|2022-06-06 20:13:30|151.05|149.05|150.85|148.85|151.05|149.05|150.85|148.85|0
1654546420000|2022-06-06 20:13:40|150.65|148.65|150.85|148.85|150.85|148.85|150.65|148.65|0
1654546430000|2022-06-06 20:13:50|150.65|148.65|150.75|148.75|150.75|148.75|150.65|148.65|0
1654546440000|2022-06-06 20:14:00|150.65|148.65|150.85|148.85|150.85|148.85|150.65|148.65|0
1654546450000|2022-06-06 20:14:10|151.05|149.05|150.85|148.85|151.05|149.05|150.65|148.65|0
1654546470000|2022-06-06 20:14:30|150.65|148.65|150.15|148.15|150.65|148.65|150.15|148.15|0
1654546480000|2022-06-06 20:14:40|150.45|148.45|150.55|148.55|150.55|148.55|150.45|148.45|0
1654546490000|2022-06-06 20:14:50|150.65|148.65|150.85|148.85|150.85|148.85|150.65|148.65|0
1654546510000|2022-06-06 20:15:10|151.05|148.45|150.85|148.45|151.05|148.65|150.85|148.45|0
1654546520000|2022-06-06 20:15:20|150.65|148.25|150.85|148.45|150.85|148.45|150.65|148.25|0
1654546530000|2022-06-06 20:15:30|150.65|148.25|150.65|148.25|150.75|148.35|150.65|148.25|0
1654546540000|2022-06-06 20:15:40|150.85|148.45|150.85|148.45|150.85|148.45|150.85|148.45|0
1654546550000|2022-06-06 20:15:50|150.65|148.25|150.65|148.25|150.65|148.25|150.65|148.25|0
1654546560000|2022-06-06 20:16:00|150.45|148.05|150.85|148.45|150.85|148.45|150.45|148.05|0
1654546570000|2022-06-06 20:16:10|150.75|148.35|150.65|148.25|150.75|148.35|150.65|148.25|0
1654546580000|2022-06-06 20:16:20|150.85|148.45|150.85|148.45|150.85|148.45|150.85|148.45|0
1654546590000|2022-06-06 20:16:30|150.45|148.05|150.65|148.25|150.65|148.25|150.45|148.05|0
1654546600000|2022-06-06 20:16:40|150.75|148.35|150.65|148.25|151.05|148.65|150.65|148.25|0
1654546610000|2022-06-06 20:16:50|150.85|148.45|150.85|148.45|150.85|148.45|150.85|148.45|0
1654546620000|2022-06-06 20:17:00|151.05|148.65|150.95|148.55|151.25|148.85|150.95|148.55|0
1654546630000|2022-06-06 20:17:10|151.05|148.65|151.05|148.65|151.05|148.65|151.05|148.65|0
1654546650000|2022-06-06 20:17:30|150.85|148.45|150.85|148.45|150.85|148.45|150.85|148.45|0
1654546660000|2022-06-06 20:17:40|151.05|148.65|150.95|148.55|151.05|148.65|150.95|148.55|0
1654546670000|2022-06-06 20:17:50|150.85|148.45|151.15|148.75|151.25|148.85|150.85|148.45|0
1654546680000|2022-06-06 20:18:00|151.25|148.85|150.65|148.25|151.25|148.85|150.65|148.25|0
1654546690000|2022-06-06 20:18:10|150.35|147.95|150.25|147.85|150.35|147.95|150.05|147.65|0
1654546700000|2022-06-06 20:18:20|150.35|147.95|150.05|147.65|150.35|147.95|150.05|147.65|0
1654546720000|2022-06-06 20:18:40|149.85|147.45|149.85|147.45|149.85|147.45|149.85|147.45|0
1654546740000|2022-06-06 20:19:00|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1654546750000|2022-06-06 20:19:10|149.45|147.05|149.85|147.45|149.85|147.45|149.45|147.05|0
1654546760000|2022-06-06 20:19:20|149.45|147.05|149.45|147.05|149.65|147.25|149.45|147.05|0
1654546790000|2022-06-06 20:19:50|149.25|146.85|149.45|147.05|149.45|147.05|149.25|146.85|0
1654546800000|2022-06-06 20:20:00|149.65|147.25|149.25|146.85|149.65|147.25|149.25|146.85|0
1654546820000|2022-06-06 20:20:20|149.05|146.65|149.05|146.65|149.05|146.65|149.05|146.65|0
1654546830000|2022-06-06 20:20:30|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1654546840000|2022-06-06 20:20:40|149.25|146.85|149.05|146.65|149.25|146.85|149.05|146.65|0
1654546850000|2022-06-06 20:20:50|149.25|146.85|149.25|146.85|149.25|146.85|149.25|146.85|0
1654546870000|2022-06-06 20:21:10|148.85|146.45|149.25|146.85|149.25|146.85|148.85|146.45|0
1654546880000|2022-06-06 20:21:20|149.05|146.65|149.15|146.75|149.15|146.75|149.05|146.65|0
1654546890000|2022-06-06 20:21:30|149.25|146.85|149.05|146.65|149.25|146.85|149.05|146.65|0
1654546910000|2022-06-06 20:21:50|149.24|146.84|149.24|146.84|149.24|146.84|149.24|146.84|0
1654546920000|2022-06-06 20:22:00|149.05|146.65|149.05|146.65|149.24|146.84|149.05|146.65|0
1654546930000|2022-06-06 20:22:10|149.15|146.75|149.05|146.65|149.15|146.75|149.05|146.65|0
1654546940000|2022-06-06 20:22:20|148.85|146.45|149.04|146.64|149.24|146.84|148.85|146.45|0
1654546950000|2022-06-06 20:22:30|149.24|146.84|149.04|146.64|149.24|146.84|149.04|146.64|0
1654546960000|2022-06-06 20:22:40|149.24|146.84|149.04|146.64|149.24|146.84|149.04|146.64|0
1654546970000|2022-06-06 20:22:50|148.85|146.45|148.85|146.45|149.04|146.64|148.85|146.45|0
1654546980000|2022-06-06 20:23:00|149.04|146.64|149.04|146.64|149.04|146.64|149.04|146.64|0
1654546990000|2022-06-06 20:23:10|148.85|146.45|149.04|146.64|149.04|146.64|148.84|146.44|0
1654547000000|2022-06-06 20:23:20|149.24|146.84|149.04|146.64|149.24|146.84|149.04|146.64|0
1654547010000|2022-06-06 20:23:30|149.24|146.84|149.24|146.84|149.24|146.84|149.24|146.84|0
1654547020000|2022-06-06 20:23:40|149.04|146.64|149.04|146.64|149.04|146.64|149.04|146.64|0
1654547050000|2022-06-06 20:24:10|149.24|146.84|149.04|146.64|149.24|146.84|149.04|146.64|0
1654547060000|2022-06-06 20:24:20|148.84|146.44|149.04|146.64|149.04|146.64|148.84|146.44|0
1654547080000|2022-06-06 20:24:40|149.24|146.84|149.24|146.84|149.24|146.84|149.15|146.75|0
1654547090000|2022-06-06 20:24:50|149.44|147.04|149.34|146.94|149.44|147.04|149.34|146.94|0
1654547100000|2022-06-06 20:25:00|149.24|146.84|149.04|146.64|149.24|146.84|149.04|146.64|0
1654547110000|2022-06-06 20:25:10|149.24|146.84|149.24|146.84|149.24|146.84|149.24|146.84|0
1654547130000|2022-06-06 20:25:30|149.44|147.04|149.44|147.04|149.44|147.04|149.44|147.04|0
1654547140000|2022-06-06 20:25:40|150.04|147.64|150.04|147.64|150.04|147.64|150.04|147.64|0
1654547160000|2022-06-06 20:26:00|149.84|147.44|149.84|147.44|149.84|147.44|149.84|147.44|0
1654547170000|2022-06-06 20:26:10|150.04|147.64|149.94|147.54|150.04|147.64|149.84|147.44|0
1654547180000|2022-06-06 20:26:20|149.84|147.44|149.84|147.44|149.84|147.44|149.74|147.34|0
1654547200000|2022-06-06 20:26:40|150.03|147.63|150.23|147.83|150.23|147.83|150.03|147.63|0
1654547210000|2022-06-06 20:26:50|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654547230000|2022-06-06 20:27:10|149.74|147.34|150.03|147.63|150.03|147.63|149.74|147.34|0
1654547240000|2022-06-06 20:27:20|149.83|147.43|149.83|147.43|150.03|147.63|149.83|147.43|0
1654547250000|2022-06-06 20:27:30|149.94|147.54|149.94|147.54|149.94|147.54|149.94|147.54|0
1654547260000|2022-06-06 20:27:40|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654547270000|2022-06-06 20:27:50|150.03|147.63|150.03|147.63|150.03|147.63|149.94|147.54|0
1654547320000|2022-06-06 20:28:40|149.94|147.54|150.03|147.63|150.03|147.63|149.94|147.54|0
1654547340000|2022-06-06 20:29:00|149.83|147.43|150.03|147.63|150.03|147.63|149.83|147.43|0
1654547360000|2022-06-06 20:29:20|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654547370000|2022-06-06 20:29:30|149.93|147.53|150.03|147.63|150.03|147.63|149.93|147.53|0
1654547380000|2022-06-06 20:29:40|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1654547390000|2022-06-06 20:29:50|150.43|148.03|150.43|148.03|150.43|148.03|150.43|148.03|0
1654547400000|2022-06-06 20:30:00|150.13|147.73|150.23|147.83|150.23|147.83|150.13|147.73|0
1654547410000|2022-06-06 20:30:10|150.03|147.63|150.03|147.63|150.23|147.83|150.03|147.63|0
1654547420000|2022-06-06 20:30:20|150.23|147.83|150.03|147.63|150.23|147.83|150.03|147.63|0
1654547430000|2022-06-06 20:30:30|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654547440000|2022-06-06 20:30:40|149.93|147.53|150.03|147.63|150.03|147.63|149.93|147.53|0
1654547450000|2022-06-06 20:30:50|149.93|147.53|149.83|147.43|149.93|147.53|149.83|147.43|0
1654547460000|2022-06-06 20:31:00|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654547470000|2022-06-06 20:31:10|150.23|147.83|150.03|147.63|150.23|147.83|150.03|147.63|0
1654547480000|2022-06-06 20:31:20|149.83|147.43|149.93|147.53|149.93|147.53|149.83|147.43|0
1654547490000|2022-06-06 20:31:30|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654547500000|2022-06-06 20:31:40|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654547510000|2022-06-06 20:31:50|149.83|147.43|149.83|147.43|149.83|147.43|149.73|147.33|0
1654547520000|2022-06-06 20:32:00|149.63|147.23|149.43|147.03|149.63|147.23|149.43|147.03|0
1654547530000|2022-06-06 20:32:10|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1654547540000|2022-06-06 20:32:20|149.13|146.73|149.23|146.83|149.23|146.83|149.13|146.73|0
1654547550000|2022-06-06 20:32:30|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1654547600000|2022-06-06 20:33:20|148.83|146.43|149.03|146.63|149.03|146.63|148.83|146.43|0
1654547630000|2022-06-06 20:33:50|148.83|146.43|148.83|146.43|148.83|146.43|148.83|146.43|0
1654547640000|2022-06-06 20:34:00|148.93|146.53|148.93|146.53|149.03|146.63|148.83|146.43|0
1654547650000|2022-06-06 20:34:10|148.43|146.03|148.63|146.23|148.63|146.23|148.43|146.03|0
1654547660000|2022-06-06 20:34:20|148.43|146.03|148.23|145.83|148.63|146.23|148.23|145.83|0
1654547670000|2022-06-06 20:34:30|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1654547680000|2022-06-06 20:34:40|148.53|146.13|148.43|146.03|148.53|146.13|148.43|146.03|0
1654547690000|2022-06-06 20:34:50|148.23|145.83|148.43|146.03|148.43|146.03|148.23|145.83|0
1654547700000|2022-06-06 20:35:00|148.34|145.94|148.53|146.13|148.53|146.13|148.34|145.94|0
1654547710000|2022-06-06 20:35:10|148.23|145.83|148.03|145.63|148.23|145.83|148.03|145.63|0
1654547720000|2022-06-06 20:35:20|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1654547730000|2022-06-06 20:35:30|147.64|145.24|147.94|145.54|147.94|145.54|147.64|145.24|0
1654547740000|2022-06-06 20:35:40|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1654547750000|2022-06-06 20:35:50|148.14|145.74|148.23|145.83|148.23|145.83|148.03|145.63|0
1654547760000|2022-06-06 20:36:00|148.03|145.63|148.23|145.83|148.23|145.83|148.03|145.63|0
1654547770000|2022-06-06 20:36:10|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1654547780000|2022-06-06 20:36:20|148.83|146.43|148.83|146.43|148.83|146.43|148.83|146.43|0
1654547790000|2022-06-06 20:36:30|148.63|146.23|148.43|146.03|148.63|146.23|148.43|146.03|0
1654547800000|2022-06-06 20:36:40|148.23|145.83|148.03|145.63|148.23|145.83|148.03|145.63|0
1654547810000|2022-06-06 20:36:50|148.23|145.83|148.23|145.83|148.23|145.83|148.23|145.83|0
1654547820000|2022-06-06 20:37:00|148.03|145.63|148.03|145.63|148.13|145.73|148.03|145.63|0
1654547830000|2022-06-06 20:37:10|147.94|145.54|148.23|145.83|148.23|145.83|147.94|145.54|0
1654547840000|2022-06-06 20:37:20|148.03|145.63|148.23|145.83|148.23|145.83|148.03|145.63|0
1654547850000|2022-06-06 20:37:30|148.03|145.63|147.94|145.54|148.03|145.63|147.94|145.54|0
1654547860000|2022-06-06 20:37:40|148.03|145.63|147.83|145.43|148.03|145.63|147.83|145.43|0
1654547870000|2022-06-06 20:37:50|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1654547880000|2022-06-06 20:38:00|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1654547890000|2022-06-06 20:38:10|147.93|145.53|147.83|145.43|148.03|145.63|147.83|145.43|0
1654547900000|2022-06-06 20:38:20|148.03|145.63|147.83|145.43|148.03|145.63|147.83|145.43|0
1654547920000|2022-06-06 20:38:40|147.63|145.23|147.43|145.03|147.63|145.23|147.43|145.03|0
1654547930000|2022-06-06 20:38:50|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1654547940000|2022-06-06 20:39:00|147.43|145.03|147.43|145.03|147.43|145.03|147.43|145.03|0
1654547950000|2022-06-06 20:39:10|147.63|145.23|147.83|145.43|147.83|145.43|147.63|145.23|0
1654547960000|2022-06-06 20:39:20|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1654547980000|2022-06-06 20:39:40|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1654547990000|2022-06-06 20:39:50|147.83|145.43|147.63|145.23|147.83|145.43|147.63|145.23|0
1654548020000|2022-06-06 20:40:20|147.73|145.33|147.83|145.43|147.83|145.43|147.73|145.33|0
1654548030000|2022-06-06 20:40:30|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1654548050000|2022-06-06 20:40:50|147.83|145.43|147.93|145.53|147.93|145.53|147.83|145.43|0
1654548060000|2022-06-06 20:41:00|148.03|145.63|148.03|145.63|148.03|145.63|147.83|145.43|0
1654548070000|2022-06-06 20:41:10|148.22|145.82|147.63|145.23|148.22|145.82|147.63|145.23|0
1654548080000|2022-06-06 20:41:20|147.83|145.43|147.63|145.23|147.83|145.43|147.63|145.23|0
1654548120000|2022-06-06 20:42:00|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1654548150000|2022-06-06 20:42:30|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654548160000|2022-06-06 20:42:40|147.73|145.33|148.02|145.62|148.02|145.62|147.73|145.33|0
1654548210000|2022-06-06 20:43:30|147.82|145.42|148.02|145.62|148.02|145.62|147.82|145.42|0
1654548220000|2022-06-06 20:43:40|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1654548240000|2022-06-06 20:44:00|148.02|145.62|148.12|145.72|148.12|145.72|147.93|145.53|0
1654548250000|2022-06-06 20:44:10|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654548270000|2022-06-06 20:44:30|147.82|145.42|148.22|145.82|148.22|145.82|147.82|145.42|0
1654548280000|2022-06-06 20:44:40|148.02|145.62|147.82|145.42|148.02|145.62|147.82|145.42|0
1654548340000|2022-06-06 20:45:40|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654548400000|2022-06-06 20:46:40|147.82|145.42|147.82|145.42|147.82|145.42|147.82|145.42|0
1654548420000|2022-06-06 20:47:00|147.92|145.52|147.82|145.42|147.92|145.52|147.82|145.42|0
1654548460000|2022-06-06 20:47:40|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654548470000|2022-06-06 20:47:50|147.82|145.42|147.82|145.42|147.82|145.42|147.82|145.42|0
1654548490000|2022-06-06 20:48:10|148.02|145.62|147.82|145.42|148.02|145.62|147.82|145.42|0
1654548500000|2022-06-06 20:48:20|148.02|145.62|147.82|145.42|148.02|145.62|147.82|145.42|0
1654548510000|2022-06-06 20:48:30|148.02|145.62|148.21|145.81|148.21|145.81|148.02|145.62|0
1654548550000|2022-06-06 20:49:10|148.12|145.72|148.01|145.61|148.12|145.72|147.82|145.42|0
1654548600000|2022-06-06 20:50:00|147.62|145.22|147.62|145.22|147.62|145.22|147.62|145.22|0
1654548610000|2022-06-06 20:50:10|147.81|145.41|147.81|145.41|147.81|145.41|147.81|145.41|0
1654548620000|2022-06-06 20:50:20|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1654548650000|2022-06-06 20:50:50|146.82|144.42|146.63|144.23|146.82|144.42|146.63|144.23|0
1654548660000|2022-06-06 20:51:00|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654548670000|2022-06-06 20:51:10|147.02|144.62|146.82|144.42|147.02|144.62|146.82|144.42|0
1654548680000|2022-06-06 20:51:20|147.12|144.72|147.22|144.82|147.22|144.82|147.12|144.72|0
1654548690000|2022-06-06 20:51:30|147.12|144.72|147.02|144.62|147.12|144.72|147.02|144.62|0
1654548710000|2022-06-06 20:51:50|146.82|144.42|147.02|144.62|147.02|144.62|146.82|144.42|0
1654548720000|2022-06-06 20:52:00|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654548780000|2022-06-06 20:53:00|146.73|144.33|146.82|144.42|146.82|144.42|146.73|144.33|0
1654548790000|2022-06-06 20:53:10|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654548800000|2022-06-06 20:53:20|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654548810000|2022-06-06 20:53:30|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654548820000|2022-06-06 20:53:40|146.73|144.33|146.82|144.42|146.82|144.42|146.73|144.33|0
1654548830000|2022-06-06 20:53:50|146.92|144.52|147.02|144.62|147.02|144.62|146.92|144.52|0
1654548840000|2022-06-06 20:54:00|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654548860000|2022-06-06 20:54:20|146.62|144.22|146.72|144.32|146.72|144.32|146.62|144.22|0
1654548870000|2022-06-06 20:54:30|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654548890000|2022-06-06 20:54:50|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654548900000|2022-06-06 20:55:00|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654548910000|2022-06-06 20:55:10|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654548930000|2022-06-06 20:55:30|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654548940000|2022-06-06 20:55:40|146.42|144.02|146.52|144.12|146.53|144.13|146.42|144.02|0
1654548950000|2022-06-06 20:55:50|146.62|144.22|146.82|144.42|146.82|144.42|146.62|144.22|0
1654548960000|2022-06-06 20:56:00|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654548970000|2022-06-06 20:56:10|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654549020000|2022-06-06 20:57:00|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654549030000|2022-06-06 20:57:10|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1654549040000|2022-06-06 20:57:20|146.81|144.41|146.81|144.41|146.81|144.41|146.81|144.41|0
1654549050000|2022-06-06 20:57:30|147.01|144.61|146.81|144.41|147.01|144.61|146.81|144.41|0
1654549060000|2022-06-06 20:57:40|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654549070000|2022-06-06 20:57:50|146.92|144.52|147.01|144.61|147.01|144.61|146.92|144.52|0
1654549090000|2022-06-06 20:58:10|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1654549100000|2022-06-06 20:58:20|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1654549110000|2022-06-06 20:58:30|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1654549150000|2022-06-06 20:59:10|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654549170000|2022-06-06 20:59:30|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1654549190000|2022-06-06 20:59:50|147.9|145.5|147.99|145.59|147.99|145.59|147.9|145.5|0
1654549250000|2022-06-06 21:00:50|147.87|145.47|148.05|145.65|148.05|145.65|147.87|145.47|0
1654549270000|2022-06-06 21:01:10|148.04|145.64|147.96|145.56|148.04|145.64|147.96|145.56|0
1654549310000|2022-06-06 21:01:50|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1654549370000|2022-06-06 21:02:50|147.87|145.47|147.87|145.47|147.87|145.47|147.87|145.47|0
1654549440000|2022-06-06 21:04:00|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1654549450000|2022-06-06 21:04:10|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1654549500000|2022-06-06 21:05:00|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654549520000|2022-06-06 21:05:20|147.55|145.15|147.43|145.03|147.55|145.15|147.43|145.03|0
1654549530000|2022-06-06 21:05:30|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1654549540000|2022-06-06 21:05:40|147.57|145.17|147.57|145.17|147.57|145.17|147.21|144.81|0
1654549560000|2022-06-06 21:06:00|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1654549590000|2022-06-06 21:06:30|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1654549620000|2022-06-06 21:07:00|147.26|144.86|147.26|144.86|147.26|144.86|147.26|144.86|0
1654549630000|2022-06-06 21:07:10|147.2|144.8|147.29|144.89|147.29|144.89|147.2|144.8|0
1654549730000|2022-06-06 21:08:50|147.54|145.14|147.54|145.14|147.54|145.14|147.54|145.14|0
1654549760000|2022-06-06 21:09:20|147.26|144.86|147.26|144.86|147.26|144.86|147.26|144.86|0
1654549770000|2022-06-06 21:09:30|147.54|145.14|147.54|145.14|147.54|145.14|147.54|145.14|0
1654549800000|2022-06-06 21:10:00|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1654549820000|2022-06-06 21:10:20|147.26|144.86|147.26|144.86|147.26|144.86|147.26|144.86|0
1654549830000|2022-06-06 21:10:30|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1654549840000|2022-06-06 21:10:40|148.09|145.69|148.09|145.69|148.09|145.69|148.09|145.69|0
1654549850000|2022-06-06 21:10:50|148.44|146.04|147.82|145.42|148.44|146.04|147.82|145.42|0
1654549860000|2022-06-06 21:11:00|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1654549870000|2022-06-06 21:11:10|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1654549880000|2022-06-06 21:11:20|147.77|145.37|147.77|145.37|147.77|145.37|147.77|145.37|0
1654549890000|2022-06-06 21:11:30|147.74|145.34|147.77|145.37|147.77|145.37|147.74|145.34|0
1654549910000|2022-06-06 21:11:50|147.8|145.4|147.71|145.31|147.8|145.4|147.71|145.31|0
1654549920000|2022-06-06 21:12:00|147.59|145.19|147.59|145.19|147.59|145.19|147.59|145.19|0
1654549930000|2022-06-06 21:12:10|148.52|146.12|147.71|145.31|148.52|146.12|147.71|145.31|0
1654549940000|2022-06-06 21:12:20|147.45|145.05|147.68|145.28|147.68|145.28|147.45|145.05|0
1654549950000|2022-06-06 21:12:30|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654549990000|2022-06-06 21:13:10|147.82|145.42|147.82|145.42|147.82|145.42|147.82|145.42|0
1654550060000|2022-06-06 21:14:20|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654550070000|2022-06-06 21:14:30|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654550090000|2022-06-06 21:14:50|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654550130000|2022-06-06 21:15:30|147.5|145.1|147.5|145.1|147.5|145.1|147.5|145.1|0
1654550140000|2022-06-06 21:15:40|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1654550150000|2022-06-06 21:15:50|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1654550180000|2022-06-06 21:16:20|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654550190000|2022-06-06 21:16:30|147.36|144.96|147.36|144.96|147.36|144.96|147.36|144.96|0
1654550200000|2022-06-06 21:16:40|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654550210000|2022-06-06 21:16:50|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654550230000|2022-06-06 21:17:10|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1654550240000|2022-06-06 21:17:20|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654550280000|2022-06-06 21:18:00|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1654550300000|2022-06-06 21:18:20|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654550320000|2022-06-06 21:18:40|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1654550370000|2022-06-06 21:19:30|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1654550390000|2022-06-06 21:19:50|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1654550420000|2022-06-06 21:20:20|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1654550430000|2022-06-06 21:20:30|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1654550460000|2022-06-06 21:21:00|147.9|145.5|147.72|145.32|147.9|145.5|147.72|145.32|0
1654550470000|2022-06-06 21:21:10|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1654550480000|2022-06-06 21:21:20|147.72|145.32|147.96|145.56|147.96|145.56|147.72|145.32|0
1654550500000|2022-06-06 21:21:40|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1654550510000|2022-06-06 21:21:50|148.02|145.62|147.72|145.32|148.02|145.62|147.72|145.32|0
1654550520000|2022-06-06 21:22:00|148.04|145.64|147.75|145.35|148.07|145.67|147.75|145.35|0
1654550530000|2022-06-06 21:22:10|147.98|145.58|147.79|145.39|147.98|145.58|147.75|145.35|0
1654550540000|2022-06-06 21:22:20|147.75|145.35|148.07|145.67|148.07|145.67|147.75|145.35|0
1654550550000|2022-06-06 21:22:30|148.01|145.61|147.7|145.3|148.01|145.61|147.7|145.3|0
1654550580000|2022-06-06 21:23:00|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1654550590000|2022-06-06 21:23:10|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1654550660000|2022-06-06 21:24:20|147.75|145.35|147.75|145.35|147.75|145.35|147.75|145.35|0
1654550670000|2022-06-06 21:24:30|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1654550690000|2022-06-06 21:24:50|147.92|145.52|147.92|145.52|147.92|145.52|147.92|145.52|0
1654550700000|2022-06-06 21:25:00|147.96|145.56|147.96|145.56|147.96|145.56|147.96|145.56|0
1654550730000|2022-06-06 21:25:30|147.95|145.55|147.95|145.55|147.95|145.55|147.95|145.55|0
1654550820000|2022-06-06 21:27:00|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1654550890000|2022-06-06 21:28:10|147.92|145.52|147.69|145.29|147.92|145.52|147.69|145.29|0
1654551010000|2022-06-06 21:30:10|147.66|145.26|147.65|145.25|147.66|145.26|147.65|145.25|0
1654551070000|2022-06-06 21:31:10|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1654551110000|2022-06-06 21:31:50|148.23|145.83|148.23|145.83|148.23|145.83|148.23|145.83|0
1654551140000|2022-06-06 21:32:20|148.26|145.86|148.26|145.86|148.26|145.86|148.26|145.86|0
1654551180000|2022-06-06 21:33:00|148.37|145.97|148.37|145.97|148.37|145.97|148.37|145.97|0
1654551190000|2022-06-06 21:33:10|148.32|145.92|148.49|146.09|148.49|146.09|148.32|145.92|0
1654551310000|2022-06-06 21:35:10|148.69|146.29|148.69|146.29|148.69|146.29|148.69|146.29|0
1654551350000|2022-06-06 21:35:50|148.54|146.14|148.69|146.29|148.69|146.29|148.54|146.14|0
1654551370000|2022-06-06 21:36:10|148.66|146.26|148.66|146.26|148.66|146.26|148.66|146.26|0
1654551380000|2022-06-06 21:36:20|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1654551410000|2022-06-06 21:36:50|148.77|146.37|148.77|146.37|148.77|146.37|148.77|146.37|0
1654551420000|2022-06-06 21:37:00|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654551430000|2022-06-06 21:37:10|148.05|145.65|148.08|145.68|148.08|145.68|148.05|145.65|0
1654551440000|2022-06-06 21:37:20|148.11|145.71|148.43|146.03|148.43|146.03|148.08|145.68|0
1654551630000|2022-06-06 21:40:30|148.28|145.88|148.28|145.88|148.28|145.88|148.28|145.88|0
1654551640000|2022-06-06 21:40:40|148.27|145.87|148.27|145.87|148.27|145.87|148.27|145.87|0
1654551650000|2022-06-06 21:40:50|148.04|145.64|148.04|145.64|148.04|145.64|148.04|145.64|0
1654551750000|2022-06-06 21:42:30|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1654551780000|2022-06-06 21:43:00|148.04|145.64|148.04|145.64|148.04|145.64|148.04|145.64|0
1654551830000|2022-06-06 21:43:50|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1654551920000|2022-06-06 21:45:20|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1654551970000|2022-06-06 21:46:10|147.78|145.38|147.72|145.32|147.78|145.38|147.72|145.32|0
1654551980000|2022-06-06 21:46:20|147.77|145.37|147.63|145.23|147.77|145.37|147.63|145.23|0
1654552000000|2022-06-06 21:46:40|147.77|145.37|147.75|145.35|147.77|145.37|147.75|145.35|0
1654552010000|2022-06-06 21:46:50|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654552130000|2022-06-06 21:48:50|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1654552140000|2022-06-06 21:49:00|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1654552150000|2022-06-06 21:49:10|147.54|145.14|147.54|145.14|147.54|145.14|147.54|145.14|0
1654552190000|2022-06-06 21:49:50|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1654552250000|2022-06-06 21:50:50|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1654552260000|2022-06-06 21:51:00|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1654552290000|2022-06-06 21:51:30|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1654552300000|2022-06-06 21:51:40|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1654552400000|2022-06-06 21:53:20|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1654552410000|2022-06-06 21:53:30|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1654552440000|2022-06-06 21:54:00|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1654552600000|2022-06-06 21:56:40|147.62|145.22|147.62|145.22|147.62|145.22|147.62|145.22|0
1654552670000|2022-06-06 21:57:50|147.58|145.18|147.58|145.18|147.58|145.18|147.56|145.16|0
1654552680000|2022-06-06 21:58:00|147.56|145.16|147.24|144.84|147.58|145.18|147.24|144.84|0
1654552720000|2022-06-06 21:58:40|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1654552730000|2022-06-06 21:58:50|147.24|144.84|147.24|144.84|147.24|144.84|147.24|144.84|0
1654552740000|2022-06-06 21:59:00|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1654552770000|2022-06-06 21:59:30|147.24|144.84|147.24|144.84|147.24|144.84|147.24|144.84|0
1654552790000|2022-06-06 21:59:50|147.3|144.9|147.22|144.82|147.3|144.9|147.22|144.82|0
1654552800000|2022-06-06 22:00:00|148.02|145.62|146.63|144.23|148.02|145.62|146.63|144.23|0
1654552810000|2022-06-06 22:00:10|146.73|144.33|146.73|144.33|146.92|144.52|146.73|144.33|0
1654552820000|2022-06-06 22:00:20|146.53|144.13|147.12|144.72|147.12|144.72|146.53|144.13|0
1654552830000|2022-06-06 22:00:30|147.22|144.82|147.03|144.63|147.22|144.82|147.03|144.63|0
1654552840000|2022-06-06 22:00:40|147.12|144.72|146.72|144.32|147.42|145.02|146.72|144.32|0
1654552850000|2022-06-06 22:00:50|147.03|144.63|146.63|144.23|147.03|144.63|146.63|144.23|0
1654552860000|2022-06-06 22:01:00|146.53|144.13|146.13|143.73|146.53|144.13|146.13|143.73|0
1654552870000|2022-06-06 22:01:10|146.04|143.64|146.04|143.64|146.04|143.64|145.84|143.44|0
1654552880000|2022-06-06 22:01:20|146.13|143.73|146.23|143.83|146.23|143.83|146.13|143.73|0
1654552890000|2022-06-06 22:01:30|145.93|143.53|146.04|143.64|146.04|143.64|145.84|143.44|0
1654552900000|2022-06-06 22:01:40|145.93|143.53|146.13|143.73|146.13|143.73|145.84|143.44|0
1654552910000|2022-06-06 22:01:50|146.33|143.93|146.33|143.93|146.33|143.93|146.23|143.83|0
1654552920000|2022-06-06 22:02:00|146.43|144.03|146.72|144.32|146.72|144.32|146.43|144.03|0
1654552930000|2022-06-06 22:02:10|146.63|144.23|146.52|144.12|146.63|144.23|146.52|144.12|0
1654552940000|2022-06-06 22:02:20|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1654552950000|2022-06-06 22:02:30|146.72|144.32|146.63|144.23|146.72|144.32|146.63|144.23|0
1654552960000|2022-06-06 22:02:40|146.72|144.32|146.92|144.52|147.12|144.72|146.72|144.32|0
1654552970000|2022-06-06 22:02:50|147.22|144.82|147.22|144.82|147.32|144.92|147.22|144.82|0
1654552980000|2022-06-06 22:03:00|147.12|144.72|147.12|144.72|147.12|144.72|147.12|144.72|0
1654552990000|2022-06-06 22:03:10|147.22|144.82|147.22|144.82|147.22|144.82|147.12|144.72|0
1654553000000|2022-06-06 22:03:20|147.31|144.91|147.71|145.31|147.71|145.31|147.31|144.91|0
1654553010000|2022-06-06 22:03:30|147.81|145.41|147.91|145.51|147.91|145.51|147.81|145.41|0
1654553020000|2022-06-06 22:03:40|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654553030000|2022-06-06 22:03:50|147.81|145.41|147.91|145.51|147.91|145.51|147.81|145.41|0
1654553040000|2022-06-06 22:04:00|148.11|145.71|147.91|145.51|148.11|145.71|147.91|145.51|0
1654553050000|2022-06-06 22:04:10|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1654553070000|2022-06-06 22:04:30|147.51|145.11|147.51|145.11|147.51|145.11|147.51|145.11|0
1654553090000|2022-06-06 22:04:50|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1654553100000|2022-06-06 22:05:00|146.92|144.52|146.82|144.42|147.02|144.62|146.82|144.42|0
1654553110000|2022-06-06 22:05:10|146.92|144.52|146.92|144.52|146.92|144.52|146.92|144.52|0
1654553140000|2022-06-06 22:05:40|147.02|144.62|147.22|144.82|147.22|144.82|147.02|144.62|0
1654553150000|2022-06-06 22:05:50|146.92|144.52|146.82|144.42|146.92|144.52|146.82|144.42|0
1654553160000|2022-06-06 22:06:00|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1654553180000|2022-06-06 22:06:20|146.72|144.32|146.62|144.22|146.72|144.32|146.52|144.12|0
1654553190000|2022-06-06 22:06:30|146.52|144.12|146.32|143.92|146.52|144.12|146.32|143.92|0
1654553200000|2022-06-06 22:06:40|146.42|144.02|146.32|143.92|146.52|144.12|146.32|143.92|0
1654553210000|2022-06-06 22:06:50|146.52|144.12|146.62|144.22|146.62|144.22|146.32|143.92|0
1654553220000|2022-06-06 22:07:00|146.72|144.32|146.72|144.32|146.72|144.32|146.62|144.22|0
1654553240000|2022-06-06 22:07:20|146.91|144.51|147.02|144.62|147.11|144.71|146.91|144.51|0
1654553250000|2022-06-06 22:07:30|146.91|144.51|146.71|144.31|146.91|144.51|146.71|144.31|0
1654553260000|2022-06-06 22:07:40|146.62|144.22|146.71|144.31|146.71|144.31|146.62|144.22|0
1654553270000|2022-06-06 22:07:50|146.91|144.51|147.02|144.62|147.11|144.71|146.91|144.51|0
1654553280000|2022-06-06 22:08:00|146.91|144.51|146.82|144.42|146.91|144.51|146.82|144.42|0
1654553290000|2022-06-06 22:08:10|146.91|144.51|146.91|144.51|146.91|144.51|146.82|144.42|0
1654553300000|2022-06-06 22:08:20|147.01|144.61|147.11|144.71|147.11|144.71|147.01|144.61|0
1654553310000|2022-06-06 22:08:30|147.31|144.91|147.31|144.91|147.31|144.91|147.31|144.91|0
1654553320000|2022-06-06 22:08:40|147.51|145.11|147.61|145.21|147.7|145.3|147.51|145.11|0
1654553330000|2022-06-06 22:08:50|147.51|145.11|147.31|144.91|147.51|145.11|147.21|144.81|0
1654553340000|2022-06-06 22:09:00|147.21|144.81|147.31|144.91|147.31|144.91|147.21|144.81|0
1654553350000|2022-06-06 22:09:10|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1654553360000|2022-06-06 22:09:20|147.61|145.21|148|145.6|148|145.6|147.5|145.1|0
1654553370000|2022-06-06 22:09:30|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1654553380000|2022-06-06 22:09:40|147.81|145.41|147.81|145.41|147.81|145.41|147.61|145.21|0
1654553390000|2022-06-06 22:09:50|147.9|145.5|148.3|145.9|148.3|145.9|147.9|145.5|0
1654553400000|2022-06-06 22:10:00|148.1|145.7|148.3|145.9|148.3|145.9|148.1|145.7|0
1654553410000|2022-06-06 22:10:10|148.2|145.8|148.3|145.9|148.3|145.9|148.2|145.8|0
1654553420000|2022-06-06 22:10:20|148.5|146.1|148.5|146.1|148.5|146.1|148.5|146.1|0
1654553430000|2022-06-06 22:10:30|148.3|145.9|148.3|145.9|148.3|145.9|148.3|145.9|0
1654553440000|2022-06-06 22:10:40|148.5|146.1|148|145.6|148.5|146.1|148|145.6|0
1654553450000|2022-06-06 22:10:50|148.1|145.7|148.2|145.8|148.3|145.9|148.1|145.7|0
1654553460000|2022-06-06 22:11:00|148.1|145.7|147.9|145.5|148.1|145.7|147.9|145.5|0
1654553490000|2022-06-06 22:11:30|148.1|145.7|147.9|145.5|148.1|145.7|147.9|145.5|0
1654553500000|2022-06-06 22:11:40|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1654553510000|2022-06-06 22:11:50|147.8|145.4|147.5|145.1|147.8|145.4|147.5|145.1|0
1654553520000|2022-06-06 22:12:00|147.6|145.2|147.7|145.3|147.7|145.3|147.6|145.2|0
1654553530000|2022-06-06 22:12:10|147.6|145.2|147.21|144.81|147.6|145.2|147.21|144.81|0
1654553540000|2022-06-06 22:12:20|147.3|144.9|147.1|144.7|147.3|144.9|147.1|144.7|0
1654553550000|2022-06-06 22:12:30|147.3|144.9|147.3|144.9|147.3|144.9|147.21|144.81|0
1654553560000|2022-06-06 22:12:40|147.21|144.81|147.1|144.7|147.21|144.81|147.01|144.61|0
1654553570000|2022-06-06 22:12:50|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1654553580000|2022-06-06 22:13:00|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1654553590000|2022-06-06 22:13:10|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1654553600000|2022-06-06 22:13:20|147.4|145|147.9|145.5|147.9|145.5|147.4|145|0
1654553610000|2022-06-06 22:13:30|148.09|145.69|148.4|146|148.4|146|148.09|145.69|0
1654553620000|2022-06-06 22:13:40|148.29|145.89|148.2|145.8|148.29|145.89|148.2|145.8|0
1654553630000|2022-06-06 22:13:50|148|145.6|147.8|145.4|148|145.6|147.8|145.4|0
1654553640000|2022-06-06 22:14:00|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1654553650000|2022-06-06 22:14:10|147.89|145.49|148.29|145.89|148.29|145.89|147.89|145.49|0
1654553660000|2022-06-06 22:14:20|148.2|145.8|148.09|145.69|148.2|145.8|148.09|145.69|0
1654553670000|2022-06-06 22:14:30|147.89|145.49|147.7|145.3|147.89|145.49|147.5|145.1|0
1654553680000|2022-06-06 22:14:40|147.8|145.4|147.89|145.49|147.89|145.49|147.8|145.4|0
1654553690000|2022-06-06 22:14:50|147.69|145.29|147.3|144.9|147.69|145.29|147.3|144.9|0
1654553700000|2022-06-06 22:15:00|147.69|145.29|147.89|145.49|147.89|145.49|147.6|145.2|0
1654553710000|2022-06-06 22:15:10|147.6|145.2|147.5|145.1|147.6|145.2|147.5|145.1|0
1654553720000|2022-06-06 22:15:20|147.6|145.2|147.89|145.49|147.89|145.49|147.6|145.2|0
1654553730000|2022-06-06 22:15:30|148.09|145.69|148.09|145.69|148.09|145.69|148.09|145.69|0
1654553740000|2022-06-06 22:15:40|148.29|145.89|147.89|145.49|148.29|145.89|147.89|145.49|0
1654553760000|2022-06-06 22:16:00|147.99|145.59|147.89|145.49|148.09|145.69|147.89|145.49|0
1654553770000|2022-06-06 22:16:10|147.8|145.4|147.89|145.49|147.89|145.49|147.8|145.4|0
1654553780000|2022-06-06 22:16:20|147.69|145.29|147.69|145.29|147.69|145.29|147.69|145.29|0
1654553800000|2022-06-06 22:16:40|147.6|145.2|147.3|144.9|147.6|145.2|147.3|144.9|0
1654553810000|2022-06-06 22:16:50|147.1|144.7|147.1|144.7|147.2|144.8|147.1|144.7|0
1654553820000|2022-06-06 22:17:00|147.79|145.39|147.89|145.49|147.89|145.49|147.79|145.39|0
1654553830000|2022-06-06 22:17:10|148.09|145.69|147.89|145.49|148.09|145.69|147.89|145.49|0
1654553840000|2022-06-06 22:17:20|147.99|145.59|147.99|145.59|148.09|145.69|147.99|145.59|0
1654553850000|2022-06-06 22:17:30|147.89|145.49|147.99|145.59|147.99|145.59|147.89|145.49|0
1654553860000|2022-06-06 22:17:40|147.89|145.49|147.89|145.49|147.89|145.49|147.89|145.49|0
1654553870000|2022-06-06 22:17:50|147.99|145.59|148.29|145.89|148.48|146.08|147.99|145.59|0
1654553880000|2022-06-06 22:18:00|148.48|146.08|148.48|146.08|148.48|146.08|148.48|146.08|0
1654553890000|2022-06-06 22:18:10|148.68|146.28|148.68|146.28|148.88|146.48|148.68|146.28|0
1654553900000|2022-06-06 22:18:20|148.48|146.08|148.48|146.08|148.48|146.08|148.48|146.08|0
1654553910000|2022-06-06 22:18:30|148.29|145.89|148.88|146.48|148.88|146.48|148.29|145.89|0
1654553920000|2022-06-06 22:18:40|149.08|146.68|148.68|146.28|149.08|146.68|148.68|146.28|0
1654553930000|2022-06-06 22:18:50|148.99|146.59|148.88|146.48|148.99|146.59|148.88|146.48|0
1654553940000|2022-06-06 22:19:00|148.68|146.28|148.79|146.39|148.79|146.39|148.68|146.28|0
1654553950000|2022-06-06 22:19:10|148.68|146.28|148.68|146.28|148.68|146.28|148.68|146.28|0
1654553960000|2022-06-06 22:19:20|148.88|146.48|149.08|146.68|149.08|146.68|148.88|146.48|0
1654553980000|2022-06-06 22:19:40|148.98|146.58|149.08|146.68|149.08|146.68|148.98|146.58|0
1654553990000|2022-06-06 22:19:50|148.88|146.48|148.59|146.19|148.88|146.48|148.59|146.19|0
1654554000000|2022-06-06 22:20:00|148.48|146.08|148.59|146.19|148.59|146.19|148.48|146.08|0
1654554010000|2022-06-06 22:20:10|148.48|146.08|148.78|146.38|148.78|146.38|148.48|146.08|0
1654554020000|2022-06-06 22:20:20|148.88|146.48|148.88|146.48|148.88|146.48|148.88|146.48|0
1654554030000|2022-06-06 22:20:30|149.18|146.78|148.88|146.48|149.18|146.78|148.88|146.48|0
1654554040000|2022-06-06 22:20:40|148.98|146.58|149.08|146.68|149.08|146.68|148.78|146.38|0
1654554050000|2022-06-06 22:20:50|149.28|146.88|148.88|146.48|149.28|146.88|148.88|146.48|0
1654554060000|2022-06-06 22:21:00|149.48|147.08|149.18|146.78|149.48|147.08|149.18|146.78|0
1654554070000|2022-06-06 22:21:10|149.48|147.08|149.48|147.08|149.48|147.08|149.38|146.98|0
1654554080000|2022-06-06 22:21:20|149.08|146.68|149.28|146.88|149.28|146.88|149.08|146.68|0
1654554100000|2022-06-06 22:21:40|149.08|146.68|149.28|146.88|149.28|146.88|149.08|146.68|0
1654554120000|2022-06-06 22:22:00|149.38|146.98|149.08|146.68|149.47|147.07|149.08|146.68|0
1654554150000|2022-06-06 22:22:30|148.98|146.58|148.88|146.48|148.98|146.58|148.88|146.48|0
1654554160000|2022-06-06 22:22:40|148.98|146.58|149.27|146.87|149.27|146.87|148.98|146.58|0
1654554190000|2022-06-06 22:23:10|149.47|147.07|149.38|146.98|149.47|147.07|149.38|146.98|0
1654554200000|2022-06-06 22:23:20|149.27|146.87|149.38|146.98|149.38|146.98|149.27|146.87|0
1654554210000|2022-06-06 22:23:30|149.47|147.07|149.38|146.98|149.47|147.07|149.38|146.98|0
1654554220000|2022-06-06 22:23:40|149.27|146.87|149.67|147.27|149.67|147.27|149.27|146.87|0
1654554230000|2022-06-06 22:23:50|150.27|147.87|150.07|147.67|150.27|147.87|150.07|147.67|0
1654554240000|2022-06-06 22:24:00|149.87|147.47|150.07|147.67|150.07|147.67|149.87|147.47|0
1654554260000|2022-06-06 22:24:20|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1654554280000|2022-06-06 22:24:40|150.07|147.67|150.27|147.87|150.27|147.87|150.07|147.67|0
1654554290000|2022-06-06 22:24:50|150.37|147.97|150.17|147.77|150.37|147.97|150.07|147.67|0
1654554300000|2022-06-06 22:25:00|150.27|147.87|150.07|147.67|150.27|147.87|150.07|147.67|0
1654554310000|2022-06-06 22:25:10|149.87|147.47|150.07|147.67|150.07|147.67|149.87|147.47|0
1654554320000|2022-06-06 22:25:20|150.17|147.77|149.97|147.57|150.17|147.77|149.97|147.57|0
1654554330000|2022-06-06 22:25:30|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1654554340000|2022-06-06 22:25:40|149.77|147.37|149.77|147.37|149.97|147.57|149.77|147.37|0
1654554350000|2022-06-06 22:25:50|149.87|147.47|150.07|147.67|150.27|147.87|149.87|147.47|0
1654554360000|2022-06-06 22:26:00|150.27|147.87|150.17|147.77|150.27|147.87|150.17|147.77|0
1654554370000|2022-06-06 22:26:10|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1654554380000|2022-06-06 22:26:20|150.17|147.77|150.07|147.67|150.17|147.77|150.07|147.67|0
1654554390000|2022-06-06 22:26:30|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1654554410000|2022-06-06 22:26:50|149.77|147.37|149.87|147.47|149.87|147.47|149.77|147.37|0
1654554420000|2022-06-06 22:27:00|149.57|147.17|149.47|147.07|149.57|147.17|149.47|147.07|0
1654554440000|2022-06-06 22:27:20|149.37|146.97|149.37|146.97|149.37|146.97|149.37|146.97|0
1654554450000|2022-06-06 22:27:30|149.27|146.87|149.47|147.07|149.47|147.07|149.27|146.87|0
1654554460000|2022-06-06 22:27:40|149.67|147.27|149.67|147.27|149.67|147.27|149.67|147.27|0
1654554510000|2022-06-06 22:28:30|149.86|147.46|149.86|147.46|149.86|147.46|149.86|147.46|0
1654554520000|2022-06-06 22:28:40|150.06|147.66|149.66|147.26|150.06|147.66|149.66|147.26|0
1654554530000|2022-06-06 22:28:50|149.86|147.46|149.86|147.46|149.86|147.46|149.86|147.46|0
1654554540000|2022-06-06 22:29:00|149.97|147.57|150.06|147.66|150.06|147.66|149.86|147.46|0
1654554550000|2022-06-06 22:29:10|150.26|147.86|150.06|147.66|150.26|147.86|150.06|147.66|0
1654554580000|2022-06-06 22:29:40|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1654554590000|2022-06-06 22:29:50|149.86|147.46|149.77|147.37|149.86|147.46|149.77|147.37|0
1654554600000|2022-06-06 22:30:00|149.86|147.46|149.57|147.17|149.86|147.46|149.57|147.17|0
1654554610000|2022-06-06 22:30:10|149.46|147.06|149.46|147.06|149.46|147.06|149.46|147.06|0
1654554620000|2022-06-06 22:30:20|149.86|147.46|149.86|147.46|149.86|147.46|149.86|147.46|0
1654554640000|2022-06-06 22:30:40|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1654554650000|2022-06-06 22:30:50|150.17|147.77|150.06|147.66|150.17|147.77|150.06|147.66|0
1654554660000|2022-06-06 22:31:00|149.86|147.46|149.86|147.46|149.86|147.46|149.77|147.37|0
1654554680000|2022-06-06 22:31:20|149.96|147.56|149.86|147.46|149.96|147.56|149.86|147.46|0
1654554690000|2022-06-06 22:31:30|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1654554700000|2022-06-06 22:31:40|150.26|147.86|150.06|147.66|150.26|147.86|150.06|147.66|0
1654554710000|2022-06-06 22:31:50|150.16|147.76|150.06|147.66|150.16|147.76|150.06|147.66|0
1654554720000|2022-06-06 22:32:00|149.86|147.46|149.76|147.36|149.86|147.46|149.76|147.36|0
1654554730000|2022-06-06 22:32:10|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1654554740000|2022-06-06 22:32:20|149.56|147.16|149.56|147.16|149.56|147.16|149.56|147.16|0
1654554750000|2022-06-06 22:32:30|149.76|147.36|149.66|147.26|149.76|147.36|149.66|147.26|0
1654554760000|2022-06-06 22:32:40|149.76|147.36|149.86|147.46|149.86|147.46|149.76|147.36|0
1654554770000|2022-06-06 22:32:50|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1654554780000|2022-06-06 22:33:00|150.26|147.86|150.26|147.86|150.26|147.86|150.26|147.86|0
1654554790000|2022-06-06 22:33:10|150.36|147.96|150.76|148.36|150.76|148.36|150.36|147.96|0
1654554800000|2022-06-06 22:33:20|150.66|148.26|150.66|148.26|150.66|148.26|150.46|148.06|0
1654554810000|2022-06-06 22:33:30|150.86|148.46|150.86|148.46|150.86|148.46|150.86|148.46|0
1654554820000|2022-06-06 22:33:40|151.06|148.66|150.96|148.56|151.06|148.66|150.96|148.56|0
1654554830000|2022-06-06 22:33:50|151.06|148.66|150.96|148.56|151.06|148.66|150.96|148.56|0
1654554840000|2022-06-06 22:34:00|150.86|148.46|150.86|148.46|150.86|148.46|150.86|148.46|0
1654554850000|2022-06-06 22:34:10|151.06|148.66|150.86|148.46|151.06|148.66|150.86|148.46|0
1654554870000|2022-06-06 22:34:30|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1654554880000|2022-06-06 22:34:40|150.86|148.46|150.66|148.26|150.86|148.46|150.66|148.26|0
1654554890000|2022-06-06 22:34:50|150.76|148.36|150.86|148.46|150.86|148.46|150.76|148.36|0
1654554900000|2022-06-06 22:35:00|150.76|148.36|150.66|148.26|150.76|148.36|150.66|148.26|0
1654554910000|2022-06-06 22:35:10|150.76|148.36|150.76|148.36|150.76|148.36|150.66|148.26|0
1654554920000|2022-06-06 22:35:20|150.65|148.25|150.45|148.05|150.65|148.25|150.45|148.05|0
1654554930000|2022-06-06 22:35:30|150.56|148.16|150.56|148.16|150.56|148.16|150.56|148.16|0
1654554940000|2022-06-06 22:35:40|150.65|148.25|150.65|148.25|150.65|148.25|150.65|148.25|0
1654554950000|2022-06-06 22:35:50|150.45|148.05|150.45|148.05|150.45|148.05|150.45|148.05|0
1654554970000|2022-06-06 22:36:10|150.36|147.96|150.25|147.85|150.36|147.96|150.25|147.85|0
1654554980000|2022-06-06 22:36:20|150.16|147.76|150.25|147.85|150.25|147.85|150.16|147.76|0
1654554990000|2022-06-06 22:36:30|150.16|147.76|150.05|147.65|150.16|147.76|150.05|147.65|0
1654555000000|2022-06-06 22:36:40|149.85|147.45|150.25|147.85|150.25|147.85|149.85|147.45|0
1654555010000|2022-06-06 22:36:50|150.45|148.05|150.25|147.85|150.45|148.05|150.05|147.65|0
1654555020000|2022-06-06 22:37:00|150.65|148.25|150.56|148.16|150.65|148.25|150.45|148.05|0
1654555030000|2022-06-06 22:37:10|150.65|148.25|150.85|148.45|150.85|148.45|150.56|148.16|0
1654555040000|2022-06-06 22:37:20|151.16|148.76|151.25|148.85|151.25|148.85|151.16|148.76|0
1654555050000|2022-06-06 22:37:30|151.45|149.05|151.65|149.25|151.76|149.36|151.45|149.05|0
1654555060000|2022-06-06 22:37:40|151.45|149.05|151.65|149.25|151.65|149.25|151.45|149.05|0
1654555070000|2022-06-06 22:37:50|152.06|149.66|151.65|149.25|152.06|149.66|151.65|149.25|0
1654555080000|2022-06-06 22:38:00|151.96|149.56|151.85|149.45|152.05|149.65|151.85|149.45|0
1654555090000|2022-06-06 22:38:10|152.05|149.65|152.66|150.26|152.66|150.26|152.05|149.65|0
1654555100000|2022-06-06 22:38:20|152.46|150.06|152.66|150.26|152.66|150.26|152.26|149.86|0
1654555110000|2022-06-06 22:38:30|152.46|150.06|152.26|149.86|152.46|150.06|152.26|149.86|0
1654555120000|2022-06-06 22:38:40|152.46|150.06|152.36|149.96|152.46|150.06|152.26|149.86|0
1654555130000|2022-06-06 22:38:50|152.46|150.06|152.25|149.85|152.46|150.06|152.25|149.85|0
1654555140000|2022-06-06 22:39:00|152.05|149.65|151.85|149.45|152.05|149.65|151.85|149.45|0
1654555160000|2022-06-06 22:39:20|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1654555170000|2022-06-06 22:39:30|151.85|149.45|151.85|149.45|151.85|149.45|151.85|149.45|0
1654555180000|2022-06-06 22:39:40|152.05|149.65|152.25|149.85|152.25|149.85|152.05|149.65|0
1654555190000|2022-06-06 22:39:50|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1654555200000|2022-06-06 22:40:00|151.85|149.45|151.85|149.45|151.85|149.45|151.85|149.45|0
1654555210000|2022-06-06 22:40:10|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1654555220000|2022-06-06 22:40:20|151.85|149.45|151.75|149.35|151.85|149.45|151.75|149.35|0
1654555230000|2022-06-06 22:40:30|151.65|149.25|151.25|148.85|151.65|149.25|151.25|148.85|0
1654555240000|2022-06-06 22:40:40|151.45|149.05|151.85|149.45|151.85|149.45|151.45|149.05|0
1654555260000|2022-06-06 22:41:00|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1654555270000|2022-06-06 22:41:10|151.85|149.45|151.95|149.55|151.95|149.55|151.75|149.35|0
1654555280000|2022-06-06 22:41:20|151.85|149.45|151.65|149.25|151.85|149.45|151.65|149.25|0
1654555290000|2022-06-06 22:41:30|151.45|149.05|151.25|148.85|151.45|149.05|151.25|148.85|0
1654555300000|2022-06-06 22:41:40|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1654555310000|2022-06-06 22:41:50|151.05|148.65|151.05|148.65|151.05|148.65|150.95|148.55|0
1654555320000|2022-06-06 22:42:00|151.35|148.95|151.25|148.85|151.35|148.95|151.25|148.85|0
1654555330000|2022-06-06 22:42:10|151.35|148.95|151.45|149.05|151.45|149.05|151.35|148.95|0
1654555340000|2022-06-06 22:42:20|151.25|148.85|151.45|149.05|151.45|149.05|151.25|148.85|0
1654555350000|2022-06-06 22:42:30|151.25|148.85|151.05|148.65|151.25|148.85|151.05|148.65|0
1654555360000|2022-06-06 22:42:40|151.25|148.85|151.65|149.25|151.65|149.25|151.25|148.85|0
1654555370000|2022-06-06 22:42:50|151.45|149.05|151.55|149.15|151.55|149.15|151.45|149.05|0
1654555380000|2022-06-06 22:43:00|151.85|149.45|151.85|149.45|151.95|149.55|151.85|149.45|0
1654555390000|2022-06-06 22:43:10|152.05|149.65|151.85|149.45|152.05|149.65|151.85|149.45|0
1654555400000|2022-06-06 22:43:20|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1654555410000|2022-06-06 22:43:30|151.85|149.45|151.85|149.45|151.85|149.45|151.85|149.45|0
1654555420000|2022-06-06 22:43:40|151.95|149.55|151.85|149.45|152.05|149.65|151.85|149.45|0
1654555430000|2022-06-06 22:43:50|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1654555440000|2022-06-06 22:44:00|152.15|149.75|152.25|149.85|152.25|149.85|152.15|149.75|0
1654555450000|2022-06-06 22:44:10|151.85|149.45|151.85|149.45|151.85|149.45|151.85|149.45|0
1654555460000|2022-06-06 22:44:20|152.25|149.85|152.45|150.05|152.45|150.05|152.25|149.85|0
1654555480000|2022-06-06 22:44:40|152.25|149.85|152.15|149.75|152.25|149.85|152.05|149.65|0
1654555490000|2022-06-06 22:44:50|152.05|149.65|151.84|149.44|152.05|149.65|151.84|149.44|0
1654555500000|2022-06-06 22:45:00|151.64|149.24|151.84|149.44|151.84|149.44|151.64|149.24|0
1654555520000|2022-06-06 22:45:20|151.44|149.04|151.44|149.04|151.44|149.04|151.44|149.04|0
1654555530000|2022-06-06 22:45:30|151.55|149.15|151.44|149.04|151.55|149.15|151.44|149.04|0
1654555540000|2022-06-06 22:45:40|151.64|149.24|151.44|149.04|151.64|149.24|151.44|149.04|0
1654555570000|2022-06-06 22:46:10|151.64|149.24|151.44|149.04|151.64|149.24|151.44|149.04|0
1654555580000|2022-06-06 22:46:20|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1654555590000|2022-06-06 22:46:30|151.04|148.64|151.04|148.64|151.14|148.74|150.84|148.44|0
1654555600000|2022-06-06 22:46:40|151.14|148.74|151.04|148.64|151.14|148.74|151.04|148.64|0
1654555610000|2022-06-06 22:46:50|150.94|148.54|150.64|148.24|150.94|148.54|150.64|148.24|0
1654555620000|2022-06-06 22:47:00|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1654555650000|2022-06-06 22:47:30|150.64|148.24|150.44|148.04|150.64|148.24|150.44|148.04|0
1654555660000|2022-06-06 22:47:40|150.54|148.14|150.44|148.04|150.54|148.14|150.44|148.04|0
1654555670000|2022-06-06 22:47:50|150.54|148.14|150.54|148.14|150.54|148.14|150.54|148.14|0
1654555680000|2022-06-06 22:48:00|150.64|148.24|150.44|148.04|150.74|148.34|150.44|148.04|0
1654555690000|2022-06-06 22:48:10|150.54|148.14|150.44|148.04|150.54|148.14|150.44|148.04|0
1654555700000|2022-06-06 22:48:20|150.24|147.84|150.34|147.94|150.34|147.94|150.24|147.84|0
1654555710000|2022-06-06 22:48:30|150.24|147.84|150.44|148.04|150.44|148.04|150.24|147.84|0
1654555720000|2022-06-06 22:48:40|150.54|148.14|150.54|148.14|150.54|148.14|150.54|148.14|0
1654555730000|2022-06-06 22:48:50|150.44|148.04|150.64|148.24|150.64|148.24|150.44|148.04|0
1654555740000|2022-06-06 22:49:00|150.54|148.14|150.64|148.24|150.64|148.24|150.54|148.14|0
1654555770000|2022-06-06 22:49:30|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1654555780000|2022-06-06 22:49:40|151.04|148.64|151.04|148.64|151.04|148.64|151.04|148.64|0
1654555800000|2022-06-06 22:50:00|150.94|148.54|151.04|148.64|151.04|148.64|150.94|148.54|0
1654555810000|2022-06-06 22:50:10|151.03|148.63|150.63|148.23|151.03|148.63|150.63|148.23|0
1654555820000|2022-06-06 22:50:20|150.43|148.03|150.43|148.03|150.43|148.03|150.43|148.03|0
1654555830000|2022-06-06 22:50:30|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1654555840000|2022-06-06 22:50:40|150.43|148.03|150.43|148.03|150.43|148.03|150.43|148.03|0
1654555850000|2022-06-06 22:50:50|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1654555860000|2022-06-06 22:51:00|150.43|148.03|150.43|148.03|150.43|148.03|150.43|148.03|0
1654555870000|2022-06-06 22:51:10|150.23|147.83|150.23|147.83|150.34|147.94|150.23|147.83|0
1654555880000|2022-06-06 22:51:20|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654555890000|2022-06-06 22:51:30|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1654555900000|2022-06-06 22:51:40|150.43|148.03|150.43|148.03|150.43|148.03|150.43|148.03|0
1654555910000|2022-06-06 22:51:50|150.23|147.83|150.54|148.14|150.54|148.14|150.23|147.83|0
1654555920000|2022-06-06 22:52:00|150.63|148.23|150.83|148.43|150.83|148.43|150.63|148.23|0
1654560000000|2022-06-07 00:00:00|147.15|144.75|147.45|145.05|147.45|145.05|147.15|144.75|0
1654560010000|2022-06-07 00:00:10|147.25|144.85|147.45|145.05|147.45|145.05|147.25|144.85|0
1654560020000|2022-06-07 00:00:20|147.25|144.85|147.15|144.75|147.25|144.85|147.15|144.75|0
1654560030000|2022-06-07 00:00:30|147.35|144.95|147.35|144.95|147.35|144.95|147.35|144.95|0
1654560040000|2022-06-07 00:00:40|147.54|145.14|147.94|145.54|147.94|145.54|147.54|145.14|0
1654560050000|2022-06-07 00:00:50|148.14|145.74|148.14|145.74|148.14|145.74|148.14|145.74|0
1654560060000|2022-06-07 00:01:00|148.94|146.54|148.54|146.14|148.94|146.54|148.54|146.14|0
1654560070000|2022-06-07 00:01:10|148.34|145.94|148.14|145.74|148.34|145.94|148.14|145.74|0
1654560080000|2022-06-07 00:01:20|148.34|145.94|148.34|145.94|148.34|145.94|148.14|145.74|0
1654560090000|2022-06-07 00:01:30|148.44|146.04|148.94|146.54|148.94|146.54|148.44|146.04|0
1654560100000|2022-06-07 00:01:40|148.74|146.34|148.94|146.54|148.94|146.54|148.54|146.14|0
1654560110000|2022-06-07 00:01:50|149.14|146.74|149.73|147.33|149.73|147.33|149.14|146.74|0
1654560120000|2022-06-07 00:02:00|149.44|147.04|149.14|146.74|149.64|147.24|149.14|146.74|0
1654560130000|2022-06-07 00:02:10|148.94|146.54|148.94|146.54|148.94|146.54|148.94|146.54|0
1654560140000|2022-06-07 00:02:20|149.13|146.73|148.94|146.54|149.13|146.73|148.94|146.54|0
1654560150000|2022-06-07 00:02:30|148.64|146.24|148.44|146.04|148.64|146.24|148.44|146.04|0
1654560160000|2022-06-07 00:02:40|148.64|146.24|148.74|146.34|148.74|146.34|148.64|146.24|0
1654560170000|2022-06-07 00:02:50|148.84|146.44|148.84|146.44|148.84|146.44|148.74|146.34|0
1654560180000|2022-06-07 00:03:00|149.13|146.73|149.53|147.13|149.53|147.13|149.13|146.73|0
1654560190000|2022-06-07 00:03:10|149.44|147.04|149.93|147.53|149.93|147.53|149.44|147.04|0
1654560200000|2022-06-07 00:03:20|150.53|148.13|151.13|148.73|151.13|148.73|150.53|148.13|0
1654560210000|2022-06-07 00:03:30|150.93|148.53|151.13|148.73|151.13|148.73|150.93|148.53|0
1654560220000|2022-06-07 00:03:40|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1654560230000|2022-06-07 00:03:50|151.44|149.04|151.13|148.73|151.54|149.14|151.13|148.73|0
1654560240000|2022-06-07 00:04:00|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1654560250000|2022-06-07 00:04:10|151.24|148.84|151.13|148.73|151.33|148.93|151.13|148.73|0
1654560260000|2022-06-07 00:04:20|151.04|148.64|152.44|150.04|152.44|150.04|151.04|148.64|0
1654560270000|2022-06-07 00:04:30|152.34|149.94|152.14|149.74|152.34|149.94|152.14|149.74|0
1654560280000|2022-06-07 00:04:40|152.34|149.94|152.74|150.34|152.74|150.34|152.34|149.94|0
1654560290000|2022-06-07 00:04:50|153.05|150.65|152.85|150.45|153.05|150.65|152.74|150.34|0
1654560300000|2022-06-07 00:05:00|153.14|150.74|153.25|150.85|153.25|150.85|153.14|150.74|0
1654560310000|2022-06-07 00:05:10|152.94|150.54|153.14|150.74|153.14|150.74|152.94|150.54|0
1654560320000|2022-06-07 00:05:20|153.35|150.95|153.75|151.35|153.75|151.35|153.35|150.95|0
1654560330000|2022-06-07 00:05:30|153.55|151.15|153.55|151.15|153.55|151.15|153.35|150.95|0
1654560340000|2022-06-07 00:05:40|153.35|150.95|153.55|151.15|153.55|151.15|153.35|150.95|0
1654560350000|2022-06-07 00:05:50|153.75|151.35|153.95|151.55|153.95|151.55|153.75|151.35|0
1654560360000|2022-06-07 00:06:00|154.15|151.75|154.06|151.66|154.15|151.75|153.95|151.55|0
1654560370000|2022-06-07 00:06:10|153.95|151.55|153.55|151.15|153.95|151.55|153.55|151.15|0
1654560400000|2022-06-07 00:06:40|153.34|150.94|153.55|151.15|153.55|151.15|153.34|150.94|0
1654560410000|2022-06-07 00:06:50|153.34|150.94|153.04|150.64|153.34|150.94|153.04|150.64|0
1654560420000|2022-06-07 00:07:00|153.14|150.74|153.14|150.74|153.14|150.74|152.94|150.54|0
1654560430000|2022-06-07 00:07:10|153.34|150.94|153.75|151.35|153.75|151.35|153.34|150.94|0
1654560440000|2022-06-07 00:07:20|153.95|151.55|153.75|151.35|153.95|151.55|153.75|151.35|0
1654560450000|2022-06-07 00:07:30|153.85|151.45|154.76|152.36|154.76|152.36|153.85|151.45|0
1654560460000|2022-06-07 00:07:40|154.56|152.16|154.15|151.75|154.76|152.36|154.15|151.75|0
1654560470000|2022-06-07 00:07:50|154.35|151.95|154.35|151.95|154.56|152.16|154.35|151.95|0
1654560480000|2022-06-07 00:08:00|154.26|151.86|153.95|151.55|154.26|151.86|153.95|151.55|0
1654560490000|2022-06-07 00:08:10|153.75|151.35|153.54|151.14|153.75|151.35|153.54|151.14|0
1654560500000|2022-06-07 00:08:20|153.34|150.94|153.34|150.94|153.34|150.94|153.34|150.94|0
1654560510000|2022-06-07 00:08:30|153.54|151.14|153.34|150.94|153.54|151.14|153.34|150.94|0
1654560520000|2022-06-07 00:08:40|153.54|151.14|153.54|151.14|153.54|151.14|153.54|151.14|0
1654560530000|2022-06-07 00:08:50|153.34|150.94|153.65|151.25|153.65|151.25|153.34|150.94|0
1654560540000|2022-06-07 00:09:00|153.74|151.34|154.35|151.95|154.35|151.95|153.74|151.34|0
1654560550000|2022-06-07 00:09:10|154.55|152.15|154.35|151.95|154.55|152.15|154.35|151.95|0
1654560560000|2022-06-07 00:09:20|154.46|152.06|154.76|152.36|154.76|152.36|154.46|152.06|0
1654560570000|2022-06-07 00:09:30|154.66|152.26|154.35|151.95|154.66|152.26|154.35|151.95|0
1654560580000|2022-06-07 00:09:40|154.55|152.15|154.55|152.15|154.55|152.15|154.55|152.15|0
1654560590000|2022-06-07 00:09:50|154.46|152.06|154.46|152.06|154.55|152.15|154.46|152.06|0
1654560600000|2022-06-07 00:10:00|154.55|152.15|154.35|151.95|154.55|152.15|154.35|151.95|0
1654560610000|2022-06-07 00:10:10|154.55|152.15|154.76|152.36|154.76|152.36|154.55|152.15|0
1654560620000|2022-06-07 00:10:20|154.96|152.56|155.16|152.76|155.16|152.76|154.96|152.56|0
1654560630000|2022-06-07 00:10:30|154.96|152.56|154.96|152.56|154.96|152.56|154.55|152.15|0
1654560640000|2022-06-07 00:10:40|155.06|152.66|155.06|152.66|155.06|152.66|154.96|152.56|0
1654560650000|2022-06-07 00:10:50|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1654560660000|2022-06-07 00:11:00|155.36|152.96|155.36|152.96|155.36|152.96|155.36|152.96|0
1654560670000|2022-06-07 00:11:10|155.27|152.87|155.57|153.17|155.57|153.17|154.96|152.56|0
1654560680000|2022-06-07 00:11:20|155.36|152.96|155.57|153.17|155.57|153.17|155.36|152.96|0
1654560690000|2022-06-07 00:11:30|155.36|152.96|155.36|152.96|155.36|152.96|155.36|152.96|0
1654560700000|2022-06-07 00:11:40|155.16|152.76|154.96|152.56|155.16|152.76|154.96|152.56|0
1654560710000|2022-06-07 00:11:50|155.16|152.76|154.96|152.56|155.16|152.76|154.96|152.56|0
1654560720000|2022-06-07 00:12:00|155.16|152.76|155.56|153.16|155.56|153.16|155.16|152.76|0
1654560730000|2022-06-07 00:12:10|155.77|153.37|155.77|153.37|155.77|153.37|155.36|152.96|0
1654560740000|2022-06-07 00:12:20|155.67|153.27|155.77|153.37|155.77|153.37|155.67|153.27|0
1654560750000|2022-06-07 00:12:30|155.97|153.57|155.97|153.57|155.97|153.57|155.77|153.37|0
1654560760000|2022-06-07 00:12:40|155.87|153.47|155.87|153.47|155.87|153.47|155.87|153.47|0
1654560770000|2022-06-07 00:12:50|155.77|153.37|155.67|153.27|155.77|153.37|155.67|153.27|0
1654560780000|2022-06-07 00:13:00|155.77|153.37|155.36|152.96|155.77|153.37|155.36|152.96|0
1654560790000|2022-06-07 00:13:10|155.16|152.76|155.16|152.76|155.16|152.76|155.16|152.76|0
1654560810000|2022-06-07 00:13:30|154.95|152.55|155.97|153.57|155.97|153.57|154.95|152.55|0
1654560820000|2022-06-07 00:13:40|155.77|153.37|155.56|153.16|155.77|153.37|155.56|153.16|0
1654560830000|2022-06-07 00:13:50|155.16|152.76|155.16|152.76|155.16|152.76|154.95|152.55|0
1654560840000|2022-06-07 00:14:00|155.36|152.96|154.95|152.55|155.36|152.96|154.95|152.55|0
1654560850000|2022-06-07 00:14:10|154.75|152.35|154.55|152.15|154.75|152.35|154.55|152.15|0
1654560860000|2022-06-07 00:14:20|154.75|152.35|154.95|152.55|154.95|152.55|154.75|152.35|0
1654560870000|2022-06-07 00:14:30|154.75|152.35|154.75|152.35|154.75|152.35|154.75|152.35|0
1654560880000|2022-06-07 00:14:40|154.95|152.55|155.06|152.66|155.06|152.66|154.95|152.55|0
1654560890000|2022-06-07 00:14:50|155.15|152.75|155.56|153.16|155.76|153.36|155.15|152.75|0
1654560900000|2022-06-07 00:15:00|155.36|152.96|156.58|154.18|156.78|154.38|155.36|152.96|0
1654560910000|2022-06-07 00:15:10|156.78|154.38|156.28|153.88|156.78|154.38|156.28|153.88|0
1654560920000|2022-06-07 00:15:20|156.17|153.77|156.37|153.97|156.37|153.97|156.17|153.77|0
1654560930000|2022-06-07 00:15:30|156.17|153.77|155.97|153.57|156.17|153.77|155.97|153.57|0
1654560940000|2022-06-07 00:15:40|155.26|152.86|154.95|152.55|155.26|152.86|154.95|152.55|0
1654560950000|2022-06-07 00:15:50|154.75|152.35|154.85|152.45|154.85|152.45|154.75|152.35|0
1654560960000|2022-06-07 00:16:00|154.75|152.35|154.95|152.55|154.95|152.55|154.54|152.14|0
1654560970000|2022-06-07 00:16:10|154.75|152.35|154.65|152.25|154.75|152.35|154.54|152.14|0
1654560980000|2022-06-07 00:16:20|154.45|152.05|154.45|152.05|154.45|152.05|154.34|151.94|0
1654560990000|2022-06-07 00:16:30|154.34|151.94|154.34|151.94|154.34|151.94|154.14|151.74|0
1654561000000|2022-06-07 00:16:40|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1654561010000|2022-06-07 00:16:50|154.14|151.74|154.34|151.94|154.34|151.94|154.14|151.74|0
1654561020000|2022-06-07 00:17:00|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1654561030000|2022-06-07 00:17:10|154.54|152.14|154.54|152.14|154.54|152.14|154.34|151.94|0
1654561040000|2022-06-07 00:17:20|154.34|151.94|154.34|151.94|154.34|151.94|154.34|151.94|0
1654561050000|2022-06-07 00:17:30|154.54|152.14|154.34|151.94|154.54|152.14|154.34|151.94|0
1654561060000|2022-06-07 00:17:40|154.54|152.14|154.54|152.14|154.54|152.14|154.54|152.14|0
1654561070000|2022-06-07 00:17:50|154.75|152.35|154.75|152.35|154.75|152.35|154.75|152.35|0
1654561080000|2022-06-07 00:18:00|154.74|152.34|154.74|152.34|154.95|152.55|154.74|152.34|0
1654561090000|2022-06-07 00:18:10|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1654561120000|2022-06-07 00:18:40|154.74|152.34|154.95|152.55|154.95|152.55|154.74|152.34|0
1654561130000|2022-06-07 00:18:50|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1654561140000|2022-06-07 00:19:00|154.65|152.25|154.54|152.14|154.65|152.25|154.54|152.14|0
1654561150000|2022-06-07 00:19:10|154.65|152.25|154.74|152.34|154.74|152.34|154.65|152.25|0
1654561160000|2022-06-07 00:19:20|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1654561170000|2022-06-07 00:19:30|154.85|152.45|154.54|152.14|154.85|152.45|154.54|152.14|0
1654561180000|2022-06-07 00:19:40|154.74|152.34|154.65|152.25|154.74|152.34|154.65|152.25|0
1654561190000|2022-06-07 00:19:50|154.74|152.34|154.54|152.14|154.74|152.34|154.54|152.14|0
1654561200000|2022-06-07 00:20:00|155.05|152.65|154.74|152.34|155.05|152.65|154.74|152.34|0
1654561210000|2022-06-07 00:20:10|154.94|152.54|154.74|152.34|154.94|152.54|154.74|152.34|0
1654561220000|2022-06-07 00:20:20|154.85|152.45|154.94|152.54|154.94|152.54|154.85|152.45|0
1654561230000|2022-06-07 00:20:30|154.85|152.45|155.25|152.85|155.25|152.85|154.85|152.45|0
1654561240000|2022-06-07 00:20:40|155.15|152.75|155.25|152.85|155.25|152.85|155.15|152.75|0
1654561250000|2022-06-07 00:20:50|155.35|152.95|155.76|153.36|155.76|153.36|155.35|152.95|0
1654561260000|2022-06-07 00:21:00|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1654561270000|2022-06-07 00:21:10|156.16|153.76|155.96|153.56|156.16|153.76|155.96|153.56|0
1654561280000|2022-06-07 00:21:20|156.16|153.76|156.37|153.97|156.37|153.97|156.16|153.76|0
1654561290000|2022-06-07 00:21:30|156.16|153.76|156.16|153.76|156.16|153.76|156.16|153.76|0
1654561300000|2022-06-07 00:21:40|156.06|153.66|156.06|153.66|156.06|153.66|155.96|153.56|0
1654561310000|2022-06-07 00:21:50|156.16|153.76|156.37|153.97|156.37|153.97|156.16|153.76|0
1654561320000|2022-06-07 00:22:00|156.57|154.17|156.57|154.17|156.57|154.17|156.57|154.17|0
1654561330000|2022-06-07 00:22:10|156.36|153.96|156.36|153.96|156.36|153.96|156.36|153.96|0
1654561340000|2022-06-07 00:22:20|156.57|154.17|156.16|153.76|156.57|154.17|156.16|153.76|0
1654561350000|2022-06-07 00:22:30|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1654561360000|2022-06-07 00:22:40|155.86|153.46|155.86|153.46|155.86|153.46|155.86|153.46|0
1654561370000|2022-06-07 00:22:50|155.75|153.35|155.96|153.56|155.96|153.56|155.75|153.35|0
1654561380000|2022-06-07 00:23:00|155.75|153.35|155.75|153.35|155.96|153.56|155.75|153.35|0
1654561390000|2022-06-07 00:23:10|155.55|153.15|155.96|153.56|155.96|153.56|155.55|153.15|0
1654561400000|2022-06-07 00:23:20|155.75|153.35|155.86|153.46|155.86|153.46|155.75|153.35|0
1654561410000|2022-06-07 00:23:30|155.75|153.35|155.75|153.35|155.75|153.35|155.75|153.35|0
1654561420000|2022-06-07 00:23:40|155.96|153.56|156.36|153.96|156.36|153.96|155.96|153.56|0
1654561430000|2022-06-07 00:23:50|156.16|153.76|156.16|153.76|156.26|153.86|156.16|153.76|0
1654561440000|2022-06-07 00:24:00|156.36|153.96|156.57|154.17|156.57|154.17|156.36|153.96|0
1654561460000|2022-06-07 00:24:20|156.77|154.37|156.97|154.57|156.97|154.57|156.77|154.37|0
1654561470000|2022-06-07 00:24:30|156.77|154.37|156.97|154.57|156.97|154.57|156.77|154.37|0
1654561480000|2022-06-07 00:24:40|156.88|154.48|156.87|154.47|156.97|154.57|156.87|154.47|0
1654561490000|2022-06-07 00:24:50|156.77|154.37|156.77|154.37|157.08|154.68|156.77|154.37|0
1654561500000|2022-06-07 00:25:00|156.97|154.57|157.38|154.98|157.38|154.98|156.97|154.57|0
1654561510000|2022-06-07 00:25:10|157.18|154.78|156.77|154.37|157.18|154.78|156.77|154.37|0
1654561530000|2022-06-07 00:25:30|156.87|154.47|157.18|154.78|157.18|154.78|156.87|154.47|0
1654561540000|2022-06-07 00:25:40|157.08|154.68|157.18|154.78|157.18|154.78|157.08|154.68|0
1654561550000|2022-06-07 00:25:50|157.08|154.68|157.18|154.78|157.18|154.78|156.97|154.57|0
1654561560000|2022-06-07 00:26:00|156.97|154.57|157.38|154.98|157.38|154.98|156.97|154.57|0
1654561570000|2022-06-07 00:26:10|157.58|155.18|157.38|154.98|157.58|155.18|157.38|154.98|0
1654561580000|2022-06-07 00:26:20|157.28|154.88|157.17|154.77|157.38|154.98|157.17|154.77|0
1654561590000|2022-06-07 00:26:30|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1654561610000|2022-06-07 00:26:50|157.17|154.77|157.28|154.88|157.28|154.88|157.17|154.77|0
1654561620000|2022-06-07 00:27:00|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1654561640000|2022-06-07 00:27:20|157.17|154.77|156.97|154.57|157.17|154.77|156.97|154.57|0
1654561650000|2022-06-07 00:27:30|156.87|154.47|156.97|154.57|156.97|154.57|156.87|154.47|0
1654561660000|2022-06-07 00:27:40|156.77|154.37|156.67|154.27|156.87|154.47|156.67|154.27|0
1654561670000|2022-06-07 00:27:50|156.56|154.16|156.76|154.36|156.76|154.36|156.56|154.16|0
1654561680000|2022-06-07 00:28:00|156.87|154.47|156.76|154.36|156.97|154.57|156.76|154.36|0
1654561690000|2022-06-07 00:28:10|156.97|154.57|156.97|154.57|156.97|154.57|156.97|154.57|0
1654561700000|2022-06-07 00:28:20|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1654561720000|2022-06-07 00:28:40|157.48|155.08|157.38|154.98|157.48|155.08|157.38|154.98|0
1654561730000|2022-06-07 00:28:50|157.17|154.77|157.17|154.77|157.17|154.77|157.17|154.77|0
1654561750000|2022-06-07 00:29:10|157.38|154.98|157.38|154.98|157.38|154.98|157.17|154.77|0
1654561760000|2022-06-07 00:29:20|157.37|154.97|157.17|154.77|157.37|154.97|157.17|154.77|0
1654561770000|2022-06-07 00:29:30|156.76|154.36|156.76|154.36|156.76|154.36|156.76|154.36|0
1654561780000|2022-06-07 00:29:40|156.66|154.26|156.56|154.16|156.66|154.26|156.56|154.16|0
1654561790000|2022-06-07 00:29:50|156.35|153.95|156.46|154.06|156.46|154.06|156.35|153.95|0
1654561800000|2022-06-07 00:30:00|156.35|153.95|156.76|154.36|156.76|154.36|156.35|153.95|0
1654561810000|2022-06-07 00:30:10|156.97|154.57|156.76|154.36|156.97|154.57|156.76|154.36|0
1654561820000|2022-06-07 00:30:20|157.53|155.13|157.73|155.33|157.73|155.33|157.53|155.13|0
1654561830000|2022-06-07 00:30:30|157.63|155.23|157.63|155.23|157.63|155.23|157.63|155.23|0
1654561840000|2022-06-07 00:30:40|157.53|155.13|157.53|155.13|157.53|155.13|157.53|155.13|0
1654561850000|2022-06-07 00:30:50|157.43|155.03|157.53|155.13|157.53|155.13|157.43|155.03|0
1654561860000|2022-06-07 00:31:00|157.73|155.33|157.93|155.53|157.93|155.53|157.73|155.33|0
1654561870000|2022-06-07 00:31:10|158.13|155.73|158.13|155.73|158.13|155.73|158.13|155.73|0
1654561900000|2022-06-07 00:31:40|158.04|155.64|157.93|155.53|158.04|155.64|157.93|155.53|0
1654561920000|2022-06-07 00:32:00|158.34|155.94|158.34|155.94|158.34|155.94|158.34|155.94|0
1654561930000|2022-06-07 00:32:10|158.13|155.73|158.13|155.73|158.13|155.73|158.13|155.73|0
1654561940000|2022-06-07 00:32:20|158.54|156.14|158.54|156.14|158.54|156.14|158.54|156.14|0
1654561960000|2022-06-07 00:32:40|158.74|156.34|158.34|155.94|158.74|156.34|158.34|155.94|0
1654561970000|2022-06-07 00:32:50|158.44|156.04|158.54|156.14|158.54|156.14|158.44|156.04|0
1654561980000|2022-06-07 00:33:00|158.74|156.34|158.85|156.45|158.85|156.45|158.74|156.34|0
1654561990000|2022-06-07 00:33:10|158.74|156.34|158.95|156.55|158.95|156.55|158.74|156.34|0
1654562000000|2022-06-07 00:33:20|159.15|156.75|159.87|157.47|159.87|157.47|159.15|156.75|0
1654562010000|2022-06-07 00:33:30|160.17|157.77|160.17|157.77|160.17|157.77|160.17|157.77|0
1654562020000|2022-06-07 00:33:40|160.38|157.98|160.58|158.18|160.58|158.18|160.38|157.98|0
1654562030000|2022-06-07 00:33:50|160.38|157.98|160.17|157.77|160.38|157.98|160.17|157.77|0
1654562050000|2022-06-07 00:34:10|160.38|157.98|160.38|157.98|160.38|157.98|160.38|157.98|0
1654562060000|2022-06-07 00:34:20|160.58|158.18|160.38|157.98|160.58|158.18|160.38|157.98|0
1654562070000|2022-06-07 00:34:30|160.37|157.97|160.37|157.97|160.37|157.97|160.37|157.97|0
1654562080000|2022-06-07 00:34:40|160.17|157.77|160.28|157.88|160.28|157.88|160.17|157.77|0
1654562090000|2022-06-07 00:34:50|160.17|157.77|160.17|157.77|160.17|157.77|160.17|157.77|0
1654562110000|2022-06-07 00:35:10|159.15|156.75|159.15|156.75|159.15|156.75|159.15|156.75|0
1654562120000|2022-06-07 00:35:20|158.94|156.54|158.74|156.34|159.15|156.75|158.74|156.34|0
1654562130000|2022-06-07 00:35:30|158.94|156.54|159.15|156.75|159.46|157.06|158.94|156.54|0
1654562140000|2022-06-07 00:35:40|159.35|156.95|159.35|156.95|159.35|156.95|159.35|156.95|0
1654562150000|2022-06-07 00:35:50|159.15|156.75|158.94|156.54|159.15|156.75|158.94|156.54|0
1654562160000|2022-06-07 00:36:00|158.74|156.34|159.15|156.75|159.15|156.75|158.74|156.34|0
1654562170000|2022-06-07 00:36:10|159.35|156.95|159.46|157.06|159.46|157.06|159.35|156.95|0
1654562180000|2022-06-07 00:36:20|159.15|156.75|158.94|156.54|159.15|156.75|158.94|156.54|0
1654562200000|2022-06-07 00:36:40|159.15|156.75|159.55|157.15|159.55|157.15|159.15|156.75|0
1654562210000|2022-06-07 00:36:50|159.15|156.75|159.35|156.95|159.35|156.95|158.94|156.54|0
1654562220000|2022-06-07 00:37:00|159.15|156.75|158.74|156.34|159.15|156.75|158.74|156.34|0
1654562230000|2022-06-07 00:37:10|159.05|156.65|158.94|156.54|159.05|156.65|158.94|156.54|0
1654562240000|2022-06-07 00:37:20|159.15|156.75|158.94|156.54|159.15|156.75|158.94|156.54|0
1654562250000|2022-06-07 00:37:30|158.74|156.34|158.94|156.54|158.94|156.54|158.74|156.34|0
1654562260000|2022-06-07 00:37:40|158.74|156.34|158.74|156.34|158.74|156.34|158.74|156.34|0
1654562270000|2022-06-07 00:37:50|158.94|156.54|158.53|156.13|158.94|156.54|158.53|156.13|0
1654562280000|2022-06-07 00:38:00|158.74|156.34|158.74|156.34|158.74|156.34|158.74|156.34|0
1654562290000|2022-06-07 00:38:10|158.64|156.24|158.53|156.13|158.64|156.24|158.53|156.13|0
1654562300000|2022-06-07 00:38:20|158.43|156.03|157.92|155.52|158.43|156.03|157.92|155.52|0
1654562310000|2022-06-07 00:38:30|158.12|155.72|158.12|155.72|158.12|155.72|158.12|155.72|0
1654562320000|2022-06-07 00:38:40|157.92|155.52|157.92|155.52|157.92|155.52|157.92|155.52|0
1654562350000|2022-06-07 00:39:10|157.72|155.32|157.72|155.32|157.72|155.32|157.72|155.32|0
1654562370000|2022-06-07 00:39:30|157.62|155.22|157.31|154.91|157.62|155.22|157.31|154.91|0
1654562380000|2022-06-07 00:39:40|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1654562390000|2022-06-07 00:39:50|157.11|154.71|157.11|154.71|157.11|154.71|157.11|154.71|0
1654562400000|2022-06-07 00:40:00|156.9|154.5|157.11|154.71|157.31|154.91|156.9|154.5|0
1654562410000|2022-06-07 00:40:10|157.31|154.91|157.11|154.71|157.31|154.91|157.11|154.71|0
1654562420000|2022-06-07 00:40:20|157.31|154.91|157.11|154.71|157.31|154.91|157.11|154.71|0
1654562430000|2022-06-07 00:40:30|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1654562440000|2022-06-07 00:40:40|157.31|154.91|157.11|154.71|157.31|154.91|157.11|154.71|0
1654562450000|2022-06-07 00:40:50|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1654562460000|2022-06-07 00:41:00|157.31|154.91|157.31|154.91|157.31|154.91|157.31|154.91|0
1654562470000|2022-06-07 00:41:10|157.51|155.11|157.51|155.11|157.51|155.11|157.41|155.01|0
1654562480000|2022-06-07 00:41:20|157.71|155.31|157.41|155.01|157.71|155.31|157.41|155.01|0
1654562490000|2022-06-07 00:41:30|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1654562500000|2022-06-07 00:41:40|157.41|155.01|157.41|155.01|157.41|155.01|157.41|155.01|0
1654562510000|2022-06-07 00:41:50|157.31|154.91|157.21|154.81|157.31|154.91|157.21|154.81|0
1654562520000|2022-06-07 00:42:00|157.31|154.91|157.31|154.91|157.31|154.91|157.31|154.91|0
1654562530000|2022-06-07 00:42:10|157.1|154.7|157.1|154.7|157.1|154.7|157.1|154.7|0
1654562540000|2022-06-07 00:42:20|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1654562580000|2022-06-07 00:43:00|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1654562590000|2022-06-07 00:43:10|157.82|155.42|157.71|155.31|157.92|155.52|157.71|155.31|0
1654562610000|2022-06-07 00:43:30|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1654562620000|2022-06-07 00:43:40|157.3|154.9|157.3|154.9|157.3|154.9|157.21|154.81|0
1654562630000|2022-06-07 00:43:50|157.1|154.7|157.1|154.7|157.1|154.7|157.1|154.7|0
1654562640000|2022-06-07 00:44:00|156.9|154.5|157|154.6|157|154.6|156.9|154.5|0
1654562650000|2022-06-07 00:44:10|157.1|154.7|157.1|154.7|157.1|154.7|156.9|154.5|0
1654562670000|2022-06-07 00:44:30|156.9|154.5|156.8|154.4|156.9|154.5|156.7|154.3|0
1654562680000|2022-06-07 00:44:40|156.9|154.5|156.69|154.29|156.9|154.5|156.69|154.29|0
1654562700000|2022-06-07 00:45:00|156.9|154.5|156.69|154.29|156.9|154.5|156.69|154.29|0
1654562720000|2022-06-07 00:45:20|156.9|154.5|156.9|154.5|156.9|154.5|156.8|154.4|0
1654562740000|2022-06-07 00:45:40|157.1|154.7|157.3|154.9|157.3|154.9|157.1|154.7|0
1654562750000|2022-06-07 00:45:50|157.2|154.8|157.1|154.7|157.2|154.8|157.1|154.7|0
1654562760000|2022-06-07 00:46:00|157.2|154.8|157.2|154.8|157.2|154.8|157.2|154.8|0
1654562770000|2022-06-07 00:46:10|157.1|154.7|156.9|154.5|157.1|154.7|156.9|154.5|0
1654562780000|2022-06-07 00:46:20|157|154.6|157.3|154.9|157.3|154.9|157|154.6|0
1654562790000|2022-06-07 00:46:30|157.1|154.7|157.2|154.8|157.2|154.8|157.1|154.7|0
1654562800000|2022-06-07 00:46:40|157.3|154.9|157.3|154.9|157.3|154.9|157.3|154.9|0
1654562820000|2022-06-07 00:47:00|157.41|155.01|157.41|155.01|157.41|155.01|157.41|155.01|0
1654562830000|2022-06-07 00:47:10|157.5|155.1|157.71|155.31|157.91|155.51|157.5|155.1|0
1654562840000|2022-06-07 00:47:20|157.81|155.41|158.32|155.92|158.32|155.92|157.71|155.31|0
1654562850000|2022-06-07 00:47:30|158.11|155.71|157.91|155.51|158.11|155.71|157.91|155.51|0
1654562860000|2022-06-07 00:47:40|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1654562870000|2022-06-07 00:47:50|157.5|155.1|157.5|155.1|157.5|155.1|157.3|154.9|0
1654562880000|2022-06-07 00:48:00|157.61|155.21|157.61|155.21|157.61|155.21|157.61|155.21|0
1654562890000|2022-06-07 00:48:10|157.81|155.41|157.71|155.31|157.91|155.51|157.71|155.31|0
1654562900000|2022-06-07 00:48:20|157.91|155.51|157.7|155.3|157.91|155.51|157.7|155.3|0
1654562920000|2022-06-07 00:48:40|157.5|155.1|157.2|154.8|157.5|155.1|157.2|154.8|0
1654562930000|2022-06-07 00:48:50|157.1|154.7|157.09|154.69|157.1|154.7|157.09|154.69|0
1654562940000|2022-06-07 00:49:00|157|154.6|156.89|154.49|157|154.6|156.89|154.49|0
1654562960000|2022-06-07 00:49:20|157|154.6|157|154.6|157|154.6|157|154.6|0
1654562970000|2022-06-07 00:49:30|156.69|154.29|156.69|154.29|156.89|154.49|156.69|154.29|0
1654562980000|2022-06-07 00:49:40|156.89|154.49|157.09|154.69|157.09|154.69|156.89|154.49|0
1654562990000|2022-06-07 00:49:50|157|154.6|157.09|154.69|157.09|154.69|157|154.6|0
1654563010000|2022-06-07 00:50:10|156.89|154.49|156.48|154.08|156.89|154.49|156.48|154.08|0
1654563020000|2022-06-07 00:50:20|156.69|154.29|156.89|154.49|156.89|154.49|156.69|154.29|0
1654563030000|2022-06-07 00:50:30|156.69|154.29|157.09|154.69|157.09|154.69|156.69|154.29|0
1654563040000|2022-06-07 00:50:40|157|154.6|157.09|154.69|157.09|154.69|157|154.6|0
1654563050000|2022-06-07 00:50:50|156.99|154.59|156.99|154.59|156.99|154.59|156.99|154.59|0
1654563060000|2022-06-07 00:51:00|156.89|154.49|157.09|154.69|157.09|154.69|156.89|154.49|0
1654563070000|2022-06-07 00:51:10|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1654563100000|2022-06-07 00:51:40|157.2|154.8|157.29|154.89|157.29|154.89|157.2|154.8|0
1654563110000|2022-06-07 00:51:50|157.4|155|157.5|155.1|157.5|155.1|157.4|155|0
1654563130000|2022-06-07 00:52:10|157.4|155|157.4|155|157.4|155|157.4|155|0
1654563140000|2022-06-07 00:52:20|157.29|154.89|157.5|155.1|157.5|155.1|157.29|154.89|0
1654563150000|2022-06-07 00:52:30|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1654563160000|2022-06-07 00:52:40|157.9|155.5|158.11|155.71|158.11|155.71|157.9|155.5|0
1654563180000|2022-06-07 00:53:00|158.01|155.61|157.9|155.5|158.11|155.71|157.9|155.5|0
1654563190000|2022-06-07 00:53:10|157.7|155.3|157.9|155.5|157.9|155.5|157.7|155.3|0
1654563200000|2022-06-07 00:53:20|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1654563210000|2022-06-07 00:53:30|157.9|155.5|158.1|155.7|158.1|155.7|157.9|155.5|0
1654563220000|2022-06-07 00:53:40|158.31|155.91|158.21|155.81|158.31|155.91|158.21|155.81|0
1654563230000|2022-06-07 00:53:50|158.31|155.91|158.51|156.11|158.51|156.11|158.31|155.91|0
1654563240000|2022-06-07 00:54:00|158.72|156.32|158.71|156.31|158.72|156.32|158.71|156.31|0
1654563250000|2022-06-07 00:54:10|158.92|156.52|158.71|156.31|158.92|156.52|158.71|156.31|0
1654563270000|2022-06-07 00:54:30|158.92|156.52|158.71|156.31|158.92|156.52|158.71|156.31|0
1654563280000|2022-06-07 00:54:40|158.92|156.52|158.92|156.52|158.92|156.52|158.92|156.52|0
1654563290000|2022-06-07 00:54:50|158.71|156.31|158.62|156.22|158.71|156.31|158.62|156.22|0
1654563300000|2022-06-07 00:55:00|157.7|155.3|157.29|154.89|157.7|155.3|157.29|154.89|0
1654563310000|2022-06-07 00:55:10|157.09|154.69|157.29|154.89|157.29|154.89|157.09|154.69|0
1654563320000|2022-06-07 00:55:20|157.39|154.99|157.9|155.5|157.9|155.5|157.39|154.99|0
1654563330000|2022-06-07 00:55:30|157.7|155.3|157.9|155.5|157.9|155.5|157.7|155.3|0
1654563340000|2022-06-07 00:55:40|157.8|155.4|157.69|155.29|157.8|155.4|157.69|155.29|0
1654563350000|2022-06-07 00:55:50|157.49|155.09|157.69|155.29|157.69|155.29|157.49|155.09|0
1654563360000|2022-06-07 00:56:00|157.9|155.5|157.69|155.29|157.9|155.5|157.69|155.29|0
1654563370000|2022-06-07 00:56:10|157.9|155.5|158|155.6|158|155.6|157.9|155.5|0
1654563380000|2022-06-07 00:56:20|157.9|155.5|157.49|155.09|157.9|155.5|157.49|155.09|0
1654563390000|2022-06-07 00:56:30|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1654563400000|2022-06-07 00:56:40|157.49|155.09|157.49|155.09|157.49|155.09|157.49|155.09|0
1654563410000|2022-06-07 00:56:50|157.39|154.99|157.49|155.09|157.49|155.09|157.29|154.89|0
1654563420000|2022-06-07 00:57:00|157.6|155.2|157.69|155.29|157.69|155.29|157.6|155.2|0
1654563430000|2022-06-07 00:57:10|157.49|155.09|157.49|155.09|157.49|155.09|157.49|155.09|0
1654563450000|2022-06-07 00:57:30|157.39|154.99|157.49|155.09|157.49|155.09|157.29|154.89|0
1654563460000|2022-06-07 00:57:40|157.69|155.29|157.9|155.5|157.9|155.5|157.69|155.29|0
1654563480000|2022-06-07 00:58:00|157.69|155.29|158.1|155.7|158.1|155.7|157.69|155.29|0
1654563490000|2022-06-07 00:58:10|158|155.6|157.89|155.49|158|155.6|157.89|155.49|0
1654563500000|2022-06-07 00:58:20|158.1|155.7|158.1|155.7|158.1|155.7|158.1|155.7|0
1654563520000|2022-06-07 00:58:40|158.3|155.9|158.2|155.8|158.3|155.9|158.2|155.8|0
1654563530000|2022-06-07 00:58:50|158.1|155.7|157.69|155.29|158.1|155.7|157.69|155.29|0
1654563560000|2022-06-07 00:59:20|157.49|155.09|157.39|154.99|157.49|155.09|157.39|154.99|0
1654563570000|2022-06-07 00:59:30|157.28|154.88|157.39|154.99|157.49|155.09|157.28|154.88|0
1654563580000|2022-06-07 00:59:40|157.49|155.09|157.49|155.09|157.49|155.09|157.49|155.09|0
1654563590000|2022-06-07 00:59:50|157.59|155.19|157.59|155.19|157.59|155.19|157.59|155.19|0
1654563600000|2022-06-07 01:00:00|157.49|155.09|157.49|155.09|157.69|155.29|157.49|155.09|0
1654563610000|2022-06-07 01:00:10|157.28|154.88|157.08|154.68|157.28|154.88|157.08|154.68|0
1654563620000|2022-06-07 01:00:20|156.88|154.48|156.88|154.48|156.88|154.48|156.88|154.48|0
1654563630000|2022-06-07 01:00:30|156.67|154.27|156.67|154.27|156.67|154.27|156.47|154.07|0
1654563640000|2022-06-07 01:00:40|156.88|154.48|156.88|154.48|156.88|154.48|156.88|154.48|0
1654563660000|2022-06-07 01:01:00|156.67|154.27|156.67|154.27|156.67|154.27|156.47|154.07|0
1654563680000|2022-06-07 01:01:20|156.47|154.07|156.27|153.87|156.47|154.07|156.27|153.87|0
1654563700000|2022-06-07 01:01:40|156.06|153.66|156.06|153.66|156.06|153.66|156.06|153.66|0
1654563710000|2022-06-07 01:01:50|156.27|153.87|156.27|153.87|156.27|153.87|156.27|153.87|0
1654563720000|2022-06-07 01:02:00|156.06|153.66|155.86|153.46|156.06|153.66|155.66|153.26|0
1654563730000|2022-06-07 01:02:10|155.66|153.26|155.25|152.85|155.66|153.26|155.25|152.85|0
1654563740000|2022-06-07 01:02:20|155.46|153.06|155.05|152.65|155.46|153.06|155.05|152.65|0
1654563750000|2022-06-07 01:02:30|155.25|152.85|155.05|152.65|155.25|152.85|155.05|152.65|0
1654563760000|2022-06-07 01:02:40|155.25|152.85|155.25|152.85|155.25|152.85|155.25|152.85|0
1654563770000|2022-06-07 01:02:50|155.46|153.06|155.46|153.06|155.46|153.06|155.46|153.06|0
1654563780000|2022-06-07 01:03:00|155.25|152.85|155.46|153.06|155.46|153.06|155.25|152.85|0
1654563790000|2022-06-07 01:03:10|155.25|152.85|155.25|152.85|155.25|152.85|155.25|152.85|0
1654563800000|2022-06-07 01:03:20|155.45|153.05|155.45|153.05|155.45|153.05|155.45|153.05|0
1654563810000|2022-06-07 01:03:30|155.25|152.85|155.25|152.85|155.25|152.85|155.25|152.85|0
1654563850000|2022-06-07 01:04:10|155.05|152.65|155.25|152.85|155.25|152.85|155.05|152.65|0
1654563880000|2022-06-07 01:04:40|155.45|153.05|155.25|152.85|155.45|153.05|155.25|152.85|0
1654563890000|2022-06-07 01:04:50|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1654563910000|2022-06-07 01:05:10|155.25|152.85|155.36|152.96|155.45|153.05|155.25|152.85|0
1654563920000|2022-06-07 01:05:20|155.45|153.05|155.45|153.05|155.65|153.25|155.45|153.05|0
1654563930000|2022-06-07 01:05:30|155.25|152.85|155.45|153.05|155.45|153.05|155.25|152.85|0
1654563950000|2022-06-07 01:05:50|155.25|152.85|155.25|152.85|155.35|152.95|155.25|152.85|0
1654563960000|2022-06-07 01:06:00|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1654563970000|2022-06-07 01:06:10|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1654563980000|2022-06-07 01:06:20|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1654563990000|2022-06-07 01:06:30|155.15|152.75|155.35|152.95|155.45|153.05|155.15|152.75|0
1654564000000|2022-06-07 01:06:40|155.45|153.05|155.45|153.05|155.45|153.05|155.25|152.85|0
1654564010000|2022-06-07 01:06:50|155.35|152.95|155.05|152.65|155.35|152.95|155.05|152.65|0
1654564020000|2022-06-07 01:07:00|155.15|152.75|155.25|152.85|155.25|152.85|155.05|152.65|0
1654564030000|2022-06-07 01:07:10|155.05|152.65|154.84|152.44|155.05|152.65|154.84|152.44|0
1654564040000|2022-06-07 01:07:20|154.64|152.24|154.64|152.24|154.84|152.44|154.64|152.24|0
1654564050000|2022-06-07 01:07:30|154.84|152.44|154.84|152.44|154.95|152.55|154.84|152.44|0
1654564070000|2022-06-07 01:07:50|154.64|152.24|154.84|152.44|154.84|152.44|154.64|152.24|0
1654564080000|2022-06-07 01:08:00|154.64|152.24|154.64|152.24|154.84|152.44|154.64|152.24|0
1654564100000|2022-06-07 01:08:20|154.75|152.35|154.84|152.44|154.84|152.44|154.75|152.35|0
1654564110000|2022-06-07 01:08:30|154.44|152.04|154.04|151.64|154.44|152.04|154.04|151.64|0
1654564120000|2022-06-07 01:08:40|154.24|151.84|154.04|151.64|154.24|151.84|154.04|151.64|0
1654564130000|2022-06-07 01:08:50|154.24|151.84|154.14|151.74|154.24|151.84|154.14|151.74|0
1654564140000|2022-06-07 01:09:00|154.04|151.64|154.64|152.24|154.64|152.24|154.04|151.64|0
1654564150000|2022-06-07 01:09:10|154.44|152.04|154.54|152.14|154.54|152.14|154.44|152.04|0
1654564160000|2022-06-07 01:09:20|154.64|152.24|154.84|152.44|154.84|152.44|154.64|152.24|0
1654564170000|2022-06-07 01:09:30|155.04|152.64|155.04|152.64|155.04|152.64|154.84|152.44|0
1654564190000|2022-06-07 01:09:50|155.24|152.84|155.45|153.05|155.45|153.05|155.24|152.84|0
1654564200000|2022-06-07 01:10:00|155.24|152.84|155.24|152.84|155.24|152.84|155.24|152.84|0
1654564220000|2022-06-07 01:10:20|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1654564240000|2022-06-07 01:10:40|154.84|152.44|155.04|152.64|155.04|152.64|154.84|152.44|0
1654564260000|2022-06-07 01:11:00|155.24|152.84|155.24|152.84|155.24|152.84|155.24|152.84|0
1654564270000|2022-06-07 01:11:10|155.35|152.95|155.44|153.04|155.44|153.04|155.35|152.95|0
1654564280000|2022-06-07 01:11:20|155.35|152.95|155.85|153.45|155.85|153.45|155.35|152.95|0
1654564290000|2022-06-07 01:11:30|155.65|153.25|155.65|153.25|155.65|153.25|155.65|153.25|0
1654564300000|2022-06-07 01:11:40|155.75|153.35|155.85|153.45|155.85|153.45|155.75|153.35|0
1654564310000|2022-06-07 01:11:50|156.05|153.65|156.05|153.65|156.05|153.65|156.05|153.65|0
1654564320000|2022-06-07 01:12:00|156.25|153.85|156.25|153.85|156.25|153.85|156.25|153.85|0
1654564330000|2022-06-07 01:12:10|156.36|153.96|156.25|153.85|156.45|154.05|156.25|153.85|0
1654564340000|2022-06-07 01:12:20|156.36|153.96|156.25|153.85|156.45|154.05|156.25|153.85|0
1654564350000|2022-06-07 01:12:30|156.45|154.05|156.45|154.05|156.45|154.05|156.45|154.05|0
1654564360000|2022-06-07 01:12:40|156.66|154.26|156.66|154.26|156.66|154.26|156.66|154.26|0
1654564370000|2022-06-07 01:12:50|156.86|154.46|156.66|154.26|156.86|154.46|156.66|154.26|0
1654564380000|2022-06-07 01:13:00|156.86|154.46|156.86|154.46|156.86|154.46|156.86|154.46|0
1654564390000|2022-06-07 01:13:10|156.66|154.26|156.86|154.46|156.86|154.46|156.66|154.26|0
1654564400000|2022-06-07 01:13:20|156.66|154.26|156.66|154.26|156.66|154.26|156.66|154.26|0
1654564410000|2022-06-07 01:13:30|156.56|154.16|156.45|154.05|156.56|154.16|156.45|154.05|0
1654564420000|2022-06-07 01:13:40|156.25|153.85|156.45|154.05|156.45|154.05|156.25|153.85|0
1654564430000|2022-06-07 01:13:50|156.56|154.16|156.45|154.05|156.56|154.16|156.45|154.05|0
1654564440000|2022-06-07 01:14:00|156.56|154.16|156.56|154.16|156.65|154.25|156.56|154.16|0
1654564450000|2022-06-07 01:14:10|156.45|154.05|156.05|153.65|156.45|154.05|156.05|153.65|0
1654564460000|2022-06-07 01:14:20|155.84|153.44|155.75|153.35|155.84|153.44|155.64|153.24|0
1654564470000|2022-06-07 01:14:30|155.84|153.44|156.05|153.65|156.05|153.65|155.84|153.44|0
1654564480000|2022-06-07 01:14:40|156.25|153.85|156.45|154.05|156.45|154.05|156.25|153.85|0
1654564490000|2022-06-07 01:14:50|156.35|153.95|156.45|154.05|156.45|154.05|156.35|153.95|0
1654564500000|2022-06-07 01:15:00|156.65|154.25|156.96|154.56|156.96|154.56|156.65|154.25|0
1654564510000|2022-06-07 01:15:10|156.65|154.25|156.65|154.25|156.65|154.25|156.65|154.25|0
1654564520000|2022-06-07 01:15:20|156.56|154.16|156.65|154.25|156.76|154.36|156.56|154.16|0
1654564530000|2022-06-07 01:15:30|156.86|154.46|156.65|154.25|156.86|154.46|156.65|154.25|0
1654564540000|2022-06-07 01:15:40|156.45|154.05|156.45|154.05|156.45|154.05|156.25|153.85|0
1654564550000|2022-06-07 01:15:50|156.25|153.85|156.25|153.85|156.25|153.85|156.25|153.85|0
1654564560000|2022-06-07 01:16:00|156.04|153.64|155.64|153.24|156.04|153.64|155.64|153.24|0
1654564570000|2022-06-07 01:16:10|155.74|153.34|156.25|153.85|156.25|153.85|155.74|153.34|0
1654564580000|2022-06-07 01:16:20|156.45|154.05|156.65|154.25|156.65|154.25|156.45|154.05|0
1654564590000|2022-06-07 01:16:30|156.55|154.15|156.45|154.05|156.55|154.15|156.45|154.05|0
1654564600000|2022-06-07 01:16:40|156.55|154.15|156.55|154.15|156.55|154.15|156.55|154.15|0
1654564610000|2022-06-07 01:16:50|156.45|154.05|156.35|153.95|156.45|154.05|156.35|153.95|0
1654564620000|2022-06-07 01:17:00|156.45|154.05|156.45|154.05|156.45|154.05|156.35|153.95|0
1654564630000|2022-06-07 01:17:10|156.25|153.85|155.95|153.55|156.25|153.85|155.95|153.55|0
1654564640000|2022-06-07 01:17:20|155.84|153.44|155.84|153.44|155.84|153.44|155.84|153.44|0
1654564650000|2022-06-07 01:17:30|155.64|153.24|155.84|153.44|155.84|153.44|155.64|153.24|0
1654564660000|2022-06-07 01:17:40|155.64|153.24|155.64|153.24|155.64|153.24|155.44|153.04|0
1654564670000|2022-06-07 01:17:50|155.54|153.14|156.04|153.64|156.04|153.64|155.54|153.14|0
1654564680000|2022-06-07 01:18:00|155.84|153.44|155.43|153.03|155.84|153.44|155.43|153.03|0
1654564690000|2022-06-07 01:18:10|155.23|152.83|154.83|152.43|155.23|152.83|154.83|152.43|0
1654564700000|2022-06-07 01:18:20|154.73|152.33|154.63|152.23|154.73|152.33|154.43|152.03|0
1654564710000|2022-06-07 01:18:30|154.42|152.02|154.42|152.02|154.42|152.02|154.42|152.02|0
1654564720000|2022-06-07 01:18:40|153.93|151.53|154.53|152.13|154.53|152.13|153.93|151.53|0
1654564730000|2022-06-07 01:18:50|154.42|152.02|154.53|152.13|154.63|152.23|154.42|152.02|0
1654564740000|2022-06-07 01:19:00|154.42|152.02|154.83|152.43|154.83|152.43|154.42|152.02|0
1654564750000|2022-06-07 01:19:10|154.73|152.33|154.63|152.23|154.73|152.33|154.63|152.23|0
1654564760000|2022-06-07 01:19:20|154.73|152.33|154.63|152.23|154.73|152.33|154.63|152.23|0
1654564770000|2022-06-07 01:19:30|154.53|152.13|154.53|152.13|154.63|152.23|154.33|151.93|0
1654564780000|2022-06-07 01:19:40|154.63|152.23|154.42|152.02|154.63|152.23|154.42|152.02|0
1654564790000|2022-06-07 01:19:50|154.53|152.13|154.62|152.22|154.62|152.22|154.42|152.02|0
1654564800000|2022-06-07 01:20:00|154.53|152.13|155.23|152.83|155.23|152.83|154.53|152.13|0
1654564810000|2022-06-07 01:20:10|155.43|153.03|155.63|153.23|155.63|153.23|155.43|153.03|0
1654564820000|2022-06-07 01:20:20|155.84|153.44|155.84|153.44|155.84|153.44|155.84|153.44|0
1654564830000|2022-06-07 01:20:30|155.74|153.34|155.63|153.23|155.74|153.34|155.54|153.14|0
1654564840000|2022-06-07 01:20:40|156.04|153.64|155.63|153.23|156.04|153.64|155.63|153.23|0
1654564850000|2022-06-07 01:20:50|155.84|153.44|156.04|153.64|156.04|153.64|155.63|153.23|0
1654564860000|2022-06-07 01:21:00|156.24|153.84|156.14|153.74|156.24|153.84|156.14|153.74|0
1654564870000|2022-06-07 01:21:10|156.04|153.64|156.04|153.64|156.24|153.84|156.04|153.64|0
1654564880000|2022-06-07 01:21:20|156.14|153.74|156.24|153.84|156.24|153.84|156.14|153.74|0
1654564890000|2022-06-07 01:21:30|156.04|153.64|155.94|153.54|156.04|153.64|155.63|153.23|0
1654564900000|2022-06-07 01:21:40|156.04|153.64|155.83|153.43|156.04|153.64|155.83|153.43|0
1654564910000|2022-06-07 01:21:50|155.63|153.23|155.63|153.23|155.63|153.23|155.63|153.23|0
1654564920000|2022-06-07 01:22:00|155.43|153.03|155.63|153.23|155.63|153.23|155.43|153.03|0
1654564930000|2022-06-07 01:22:10|155.83|153.43|156.04|153.64|156.04|153.64|155.63|153.23|0
1654564940000|2022-06-07 01:22:20|156.14|153.74|156.04|153.64|156.14|153.74|156.04|153.64|0
1654564950000|2022-06-07 01:22:30|155.94|153.54|155.83|153.43|156.04|153.64|155.83|153.43|0
1654564960000|2022-06-07 01:22:40|155.94|153.54|156.04|153.64|156.04|153.64|155.94|153.54|0
1654564970000|2022-06-07 01:22:50|156.24|153.84|156.44|154.04|156.44|154.04|156.24|153.84|0
1654564980000|2022-06-07 01:23:00|156.34|153.94|156.24|153.84|156.34|153.94|156.24|153.84|0
1654564990000|2022-06-07 01:23:10|156.34|153.94|156.44|154.04|156.44|154.04|156.34|153.94|0
1654565000000|2022-06-07 01:23:20|156.54|154.14|156.64|154.24|156.64|154.24|156.44|154.04|0
1654565010000|2022-06-07 01:23:30|156.44|154.04|156.34|153.94|156.44|154.04|156.34|153.94|0
1654565020000|2022-06-07 01:23:40|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1654565030000|2022-06-07 01:23:50|156.64|154.24|156.64|154.24|156.64|154.24|156.64|154.24|0
1654565040000|2022-06-07 01:24:00|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1654565050000|2022-06-07 01:24:10|156.54|154.14|156.64|154.24|156.64|154.24|156.54|154.14|0
1654565060000|2022-06-07 01:24:20|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1654565070000|2022-06-07 01:24:30|156.24|153.84|156.24|153.84|156.24|153.84|156.24|153.84|0
1654565080000|2022-06-07 01:24:40|156.23|153.83|156.14|153.74|156.23|153.83|156.14|153.74|0
1654565090000|2022-06-07 01:24:50|156.23|153.83|156.23|153.83|156.44|154.04|156.23|153.83|0
1654565100000|2022-06-07 01:25:00|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1654565110000|2022-06-07 01:25:10|157.25|154.85|157.25|154.85|157.25|154.85|157.25|154.85|0
1654565120000|2022-06-07 01:25:20|157.45|155.05|158.06|155.66|158.06|155.66|157.45|155.05|0
1654565130000|2022-06-07 01:25:30|158.27|155.87|158.47|156.07|158.47|156.07|158.27|155.87|0
1654565140000|2022-06-07 01:25:40|158.26|155.86|158.26|155.86|158.47|156.07|158.26|155.86|0
1654565150000|2022-06-07 01:25:50|158.88|156.48|158.88|156.48|159.08|156.68|158.88|156.48|0
1654565160000|2022-06-07 01:26:00|159.08|156.68|159.59|157.19|159.59|157.19|159.08|156.68|0
1654565170000|2022-06-07 01:26:10|159.69|157.29|160.72|158.32|160.72|158.32|159.69|157.29|0
1654565180000|2022-06-07 01:26:20|164.12|161.72|164.42|162.02|164.42|162.02|164.01|161.61|0
1654565190000|2022-06-07 01:26:30|163.91|161.51|168.16|165.76|168.16|165.76|163.91|161.51|0
1654565200000|2022-06-07 01:26:40|169.63|167.23|167.33|164.93|169.63|167.23|167.33|164.93|0
1654565210000|2022-06-07 01:26:50|167.12|164.72|167.33|164.93|167.95|165.55|167.12|164.72|0
1654565220000|2022-06-07 01:27:00|168.16|165.76|169.21|166.81|169.21|166.81|167.65|165.25|0
1654565230000|2022-06-07 01:27:10|169.42|167.02|170.05|167.65|170.05|167.65|169.42|167.02|0
1654565240000|2022-06-07 01:27:20|171.11|168.71|170.7|168.3|171.11|168.71|169.97|167.57|0
1654565250000|2022-06-07 01:27:30|170.8|168.4|170.49|168.09|170.8|168.4|170.49|168.09|0
1654565260000|2022-06-07 01:27:40|169.97|167.57|169.76|167.36|169.97|167.57|169.76|167.36|0
1654565270000|2022-06-07 01:27:50|169.86|167.46|169.66|167.26|169.86|167.46|169.45|167.05|0
1654565280000|2022-06-07 01:28:00|169.45|167.05|169.35|166.95|169.45|167.05|169.03|166.63|0
1654565290000|2022-06-07 01:28:10|169.66|167.26|169.86|167.46|169.86|167.46|168.62|166.22|0
1654565300000|2022-06-07 01:28:20|170.07|167.67|170.39|167.99|170.69|168.29|170.07|167.67|0
1654565310000|2022-06-07 01:28:30|170.9|168.5|171.32|168.92|171.32|168.92|170.9|168.5|0
1654565320000|2022-06-07 01:28:40|171.64|169.24|171.32|168.92|171.64|169.24|171.22|168.82|0
1654565330000|2022-06-07 01:28:50|171.53|169.13|171.53|169.13|171.64|169.24|171.32|168.92|0
1654565340000|2022-06-07 01:29:00|170.49|168.09|170.9|168.5|170.9|168.5|170.49|168.09|0
1654565350000|2022-06-07 01:29:10|170.49|168.09|170.39|167.99|170.49|168.09|170.28|167.88|0
1654565360000|2022-06-07 01:29:20|170.28|167.88|169.86|167.46|170.28|167.88|169.86|167.46|0
1654565370000|2022-06-07 01:29:30|169.65|167.25|169.45|167.05|169.65|167.25|169.45|167.05|0
1654565380000|2022-06-07 01:29:40|169.65|167.25|169.65|167.25|169.65|167.25|169.65|167.25|0
1654565390000|2022-06-07 01:29:50|169.45|167.05|169.24|166.84|169.55|167.15|169.24|166.84|0
1654565400000|2022-06-07 01:30:00|168.82|166.42|168.41|166.01|168.82|166.42|168.41|166.01|0
1654565410000|2022-06-07 01:30:10|168.62|166.22|169.24|166.84|169.24|166.84|168.62|166.22|0
1654565420000|2022-06-07 01:30:20|170.07|167.67|168.62|166.22|170.07|167.67|168.62|166.22|0
1654565430000|2022-06-07 01:30:30|168.82|166.42|169.86|167.46|169.86|167.46|168.82|166.42|0
1654565440000|2022-06-07 01:30:40|170.69|168.29|170.07|167.67|170.69|168.29|170.07|167.67|0
1654565450000|2022-06-07 01:30:50|170.28|167.88|169.34|166.94|170.28|167.88|169.34|166.94|0
1654565460000|2022-06-07 01:31:00|168.93|166.53|168.82|166.42|168.93|166.53|168.62|166.22|0
1654565470000|2022-06-07 01:31:10|169.03|166.63|169.03|166.63|169.03|166.63|168.82|166.42|0
1654565480000|2022-06-07 01:31:20|168.82|166.42|169.24|166.84|169.24|166.84|168.41|166.01|0
1654565490000|2022-06-07 01:31:30|169.44|167.04|168.61|166.21|169.44|167.04|168.61|166.21|0
1654565500000|2022-06-07 01:31:40|168.82|166.42|169.24|166.84|169.24|166.84|168.82|166.42|0
1654565510000|2022-06-07 01:31:50|169.03|166.63|168.93|166.53|169.14|166.74|168.93|166.53|0
1654565520000|2022-06-07 01:32:00|168.82|166.42|168.41|166.01|168.82|166.42|168.41|166.01|0
1654565530000|2022-06-07 01:32:10|168.61|166.21|168.41|166.01|168.61|166.21|168.41|166.01|0
1654565540000|2022-06-07 01:32:20|168.2|165.8|167.99|165.59|168.41|166.01|167.99|165.59|0
1654565550000|2022-06-07 01:32:30|168.2|165.8|168.41|166.01|168.61|166.21|168.2|165.8|0
1654565560000|2022-06-07 01:32:40|168.61|166.21|168.31|165.91|168.61|166.21|168.31|165.91|0
1654565570000|2022-06-07 01:32:50|168.2|165.8|168.82|166.42|168.82|166.42|168.1|165.7|0
1654565580000|2022-06-07 01:33:00|169.23|166.83|168.82|166.42|169.23|166.83|168.41|166.01|0
1654565590000|2022-06-07 01:33:10|169.03|166.63|169.03|166.63|169.03|166.63|168.82|166.42|0
1654565600000|2022-06-07 01:33:20|168.82|166.42|168.61|166.21|169.03|166.63|168.61|166.21|0
1654565610000|2022-06-07 01:33:30|168.4|166|168.4|166|168.61|166.21|168.4|166|0
1654565620000|2022-06-07 01:33:40|168.61|166.21|168.61|166.21|169.65|167.25|168.3|165.9|0
1654565630000|2022-06-07 01:33:50|168.72|166.32|168.54|166.14|168.82|166.42|168.54|166.14|0
1654565640000|2022-06-07 01:34:00|168.64|166.24|167.92|165.52|168.64|166.24|167.81|165.41|0
1654565650000|2022-06-07 01:34:10|167.4|165|166.98|164.58|167.4|165|166.98|164.58|0
1654565660000|2022-06-07 01:34:20|166.78|164.38|166.78|164.38|166.78|164.38|166.57|164.17|0
1654565670000|2022-06-07 01:34:30|166.68|164.28|166.68|164.28|166.89|164.49|166.68|164.28|0
1654565680000|2022-06-07 01:34:40|166.57|164.17|166.78|164.38|166.89|164.49|166.57|164.17|0
1654565690000|2022-06-07 01:34:50|166.88|164.48|166.88|164.48|166.88|164.48|166.78|164.38|0
1654565700000|2022-06-07 01:35:00|166.78|164.38|167.25|164.85|167.25|164.85|166.63|164.23|0
1654565710000|2022-06-07 01:35:10|167.04|164.64|166.94|164.54|167.04|164.64|166.84|164.44|0
1654565720000|2022-06-07 01:35:20|167.15|164.75|167.25|164.85|167.25|164.85|167.04|164.64|0
1654565730000|2022-06-07 01:35:30|167.46|165.06|167.25|164.85|167.46|165.06|167.25|164.85|0
1654565740000|2022-06-07 01:35:40|167.36|164.96|167.04|164.64|167.36|164.96|167.04|164.64|0
1654565750000|2022-06-07 01:35:50|166.84|164.44|167.04|164.64|167.04|164.64|166.84|164.44|0
1654565760000|2022-06-07 01:36:00|166.84|164.44|166.42|164.02|166.84|164.44|166.21|163.81|0
1654565770000|2022-06-07 01:36:10|166.63|164.23|166.63|164.23|166.74|164.34|166.63|164.23|0
1654565780000|2022-06-07 01:36:20|166.42|164.02|165.8|163.4|166.42|164.02|165.7|163.3|0
1654565790000|2022-06-07 01:36:30|165.59|163.19|165.8|163.4|165.8|163.4|165.59|163.19|0
1654565800000|2022-06-07 01:36:40|165.39|162.99|165.18|162.78|165.39|162.99|165.18|162.78|0
1654565810000|2022-06-07 01:36:50|165.59|163.19|165.39|162.99|165.59|163.19|165.39|162.99|0
1654565820000|2022-06-07 01:37:00|165.7|163.3|165.38|162.98|165.7|163.3|165.38|162.98|0
1654565830000|2022-06-07 01:37:10|165.59|163.19|165.8|163.4|165.8|163.4|165.59|163.19|0
1654565840000|2022-06-07 01:37:20|166.01|163.61|165.38|162.98|166.01|163.61|165.38|162.98|0
1654565850000|2022-06-07 01:37:30|164.97|162.57|164.76|162.36|164.97|162.57|164.76|162.36|0
1654565860000|2022-06-07 01:37:40|164.97|162.57|164.76|162.36|164.97|162.57|164.76|162.36|0
1654565870000|2022-06-07 01:37:50|164.67|162.27|164.76|162.36|164.76|162.36|164.56|162.16|0
1654565880000|2022-06-07 01:38:00|164.97|162.57|164.76|162.36|164.97|162.57|164.76|162.36|0
1654565890000|2022-06-07 01:38:10|164.56|162.16|164.76|162.36|164.76|162.36|164.56|162.16|0
1654565900000|2022-06-07 01:38:20|164.66|162.26|164.66|162.26|164.66|162.26|164.66|162.26|0
1654565910000|2022-06-07 01:38:30|164.56|162.16|164.76|162.36|164.76|162.36|164.56|162.16|0
1654565920000|2022-06-07 01:38:40|164.97|162.57|165.18|162.78|165.18|162.78|164.97|162.57|0
1654565930000|2022-06-07 01:38:50|164.97|162.57|165.18|162.78|165.18|162.78|164.97|162.57|0
1654565940000|2022-06-07 01:39:00|165.08|162.68|164.97|162.57|165.08|162.68|164.97|162.57|0
1654565950000|2022-06-07 01:39:10|165.08|162.68|164.97|162.57|165.18|162.78|164.97|162.57|0
1654565960000|2022-06-07 01:39:20|165.18|162.78|165.08|162.68|165.18|162.78|164.97|162.57|0
1654565970000|2022-06-07 01:39:30|165.38|162.98|165.38|162.98|165.38|162.98|165.38|162.98|0
1654565980000|2022-06-07 01:39:40|165.59|163.19|165.38|162.98|165.59|163.19|165.38|162.98|0
1654565990000|2022-06-07 01:39:50|165.28|162.88|165.38|162.98|165.38|162.98|165.17|162.77|0
1654566000000|2022-06-07 01:40:00|165.59|163.19|165.59|163.19|165.79|163.39|165.59|163.19|0
1654566010000|2022-06-07 01:40:10|165.7|163.3|165.38|162.98|165.7|163.3|165.38|162.98|0
1654566020000|2022-06-07 01:40:20|165.59|163.19|166|163.6|166|163.6|165.59|163.19|0
1654566030000|2022-06-07 01:40:30|165.79|163.39|165.79|163.39|165.79|163.39|165.79|163.39|0
1654566040000|2022-06-07 01:40:40|165.59|163.19|164.97|162.57|165.59|163.19|164.97|162.57|0
1654566050000|2022-06-07 01:40:50|164.87|162.47|165.17|162.77|165.17|162.77|164.87|162.47|0
1654566060000|2022-06-07 01:41:00|164.97|162.57|164.76|162.36|164.97|162.57|164.55|162.15|0
1654566070000|2022-06-07 01:41:10|164.97|162.57|165.38|162.98|165.38|162.98|164.97|162.57|0
1654566080000|2022-06-07 01:41:20|165.17|162.77|165.07|162.67|165.17|162.77|164.76|162.36|0
1654566090000|2022-06-07 01:41:30|165.17|162.77|164.76|162.36|165.17|162.77|164.76|162.36|0
1654566100000|2022-06-07 01:41:40|164.55|162.15|164.35|161.95|164.55|162.15|164.35|161.95|0
1654566110000|2022-06-07 01:41:50|164.45|162.05|164.55|162.15|164.55|162.15|164.35|161.95|0
1654566120000|2022-06-07 01:42:00|164.35|161.95|163.93|161.53|164.35|161.95|163.73|161.33|0
1654566130000|2022-06-07 01:42:10|164.04|161.64|163.63|161.23|164.04|161.64|163.63|161.23|0
1654566140000|2022-06-07 01:42:20|163.93|161.53|163.52|161.12|163.93|161.53|163.52|161.12|0
1654566150000|2022-06-07 01:42:30|163.73|161.33|163.73|161.33|163.93|161.53|163.73|161.33|0
1654566160000|2022-06-07 01:42:40|163.93|161.53|163.93|161.53|164.14|161.74|163.93|161.53|0
1654566170000|2022-06-07 01:42:50|163.83|161.43|164.14|161.74|164.14|161.74|163.83|161.43|0
1654566180000|2022-06-07 01:43:00|164.04|161.64|163.73|161.33|164.04|161.64|163.73|161.33|0
1654566190000|2022-06-07 01:43:10|163.83|161.43|163.42|161.02|163.83|161.43|163.42|161.02|0
1654566200000|2022-06-07 01:43:20|163.11|160.71|163.11|160.71|163.11|160.71|162.9|160.5|0
1654566210000|2022-06-07 01:43:30|163.32|160.92|163.11|160.71|163.32|160.92|163.11|160.71|0
1654566220000|2022-06-07 01:43:40|163.01|160.61|162.7|160.3|163.01|160.61|162.7|160.3|0
1654566230000|2022-06-07 01:43:50|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1654566240000|2022-06-07 01:44:00|163.11|160.71|162.9|160.5|163.11|160.71|162.7|160.3|0
1654566250000|2022-06-07 01:44:10|162.8|160.4|162.9|160.5|162.9|160.5|162.7|160.3|0
1654566260000|2022-06-07 01:44:20|163.11|160.71|163.31|160.91|163.52|161.12|163.11|160.71|0
1654566270000|2022-06-07 01:44:30|163.11|160.71|163.31|160.91|163.31|160.91|163.11|160.71|0
1654566280000|2022-06-07 01:44:40|163.42|161.02|162.9|160.5|163.42|161.02|162.9|160.5|0
1654566290000|2022-06-07 01:44:50|163.11|160.71|162.7|160.3|163.11|160.71|162.7|160.3|0
1654566300000|2022-06-07 01:45:00|162.49|160.09|162.9|160.5|162.9|160.5|162.49|160.09|0
1654566310000|2022-06-07 01:45:10|162.7|160.3|163.01|160.61|163.01|160.61|162.7|160.3|0
1654566320000|2022-06-07 01:45:20|163.11|160.71|163.01|160.61|163.21|160.81|163.01|160.61|0
1654566330000|2022-06-07 01:45:30|163.11|160.71|163.11|160.71|163.11|160.71|163.11|160.71|0
1654566340000|2022-06-07 01:45:40|163.31|160.91|163.52|161.12|163.52|161.12|163.21|160.81|0
1654566350000|2022-06-07 01:45:50|163.31|160.91|162.9|160.5|163.31|160.91|162.9|160.5|0
1654566360000|2022-06-07 01:46:00|162.49|160.09|162.6|160.2|162.6|160.2|162.49|160.09|0
1654566370000|2022-06-07 01:46:10|162.28|159.88|162.39|159.99|162.39|159.99|162.08|159.68|0
1654566380000|2022-06-07 01:46:20|162.49|160.09|162.28|159.88|162.49|160.09|162.08|159.68|0
1654566390000|2022-06-07 01:46:30|162.49|160.09|162.49|160.09|162.49|160.09|162.49|160.09|0
1654566400000|2022-06-07 01:46:40|162.28|159.88|162.39|159.99|162.39|159.99|162.28|159.88|0
1654566410000|2022-06-07 01:46:50|162.49|160.09|162.69|160.29|162.69|160.29|162.39|159.99|0
1654566420000|2022-06-07 01:47:00|162.49|160.09|162.49|160.09|162.49|160.09|162.49|160.09|0
1654566430000|2022-06-07 01:47:10|162.69|160.29|162.49|160.09|162.69|160.29|162.49|160.09|0
1654566440000|2022-06-07 01:47:20|162.69|160.29|162.69|160.29|162.69|160.29|162.6|160.2|0
1654566450000|2022-06-07 01:47:30|162.9|160.5|162.9|160.5|162.9|160.5|162.9|160.5|0
1654566460000|2022-06-07 01:47:40|163.1|160.7|163.42|161.02|163.42|161.02|163.1|160.7|0
1654566470000|2022-06-07 01:47:50|163.31|160.91|163.31|160.91|163.31|160.91|163.31|160.91|0
1654566480000|2022-06-07 01:48:00|163.1|160.7|163.1|160.7|163.1|160.7|163|160.6|0
1654566490000|2022-06-07 01:48:10|163|160.6|163.31|160.91|163.31|160.91|163|160.6|0
1654566500000|2022-06-07 01:48:20|163.21|160.81|163.31|160.91|163.51|161.11|163.21|160.81|0
1654566510000|2022-06-07 01:48:30|163.21|160.81|163.31|160.91|163.31|160.91|163.1|160.7|0
1654566520000|2022-06-07 01:48:40|163.1|160.7|163.1|160.7|163.1|160.7|163.1|160.7|0
1654566530000|2022-06-07 01:48:50|162.9|160.5|162.18|159.78|162.9|160.5|162.18|159.78|0
1654566540000|2022-06-07 01:49:00|162.28|159.88|162.08|159.68|162.49|160.09|162.08|159.68|0
1654566550000|2022-06-07 01:49:10|161.87|159.47|161.87|159.47|162.08|159.68|161.87|159.47|0
1654566560000|2022-06-07 01:49:20|161.46|159.06|161.57|159.17|161.67|159.27|161.46|159.06|0
1654566570000|2022-06-07 01:49:30|161.67|159.27|161.87|159.47|161.87|159.47|161.67|159.27|0
1654566580000|2022-06-07 01:49:40|161.67|159.27|161.87|159.47|161.87|159.47|161.67|159.27|0
1654566590000|2022-06-07 01:49:50|161.77|159.37|162.28|159.88|162.28|159.88|161.77|159.37|0
1654566600000|2022-06-07 01:50:00|162.48|160.08|162.48|160.08|162.48|160.08|162.48|160.08|0
1654566610000|2022-06-07 01:50:10|162.28|159.88|162.28|159.88|162.28|159.88|162.28|159.88|0
1654566620000|2022-06-07 01:50:20|162.48|160.08|162.48|160.08|162.48|160.08|162.48|160.08|0
1654566630000|2022-06-07 01:50:30|162.59|160.19|162.69|160.29|162.69|160.29|162.59|160.19|0
1654566640000|2022-06-07 01:50:40|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1654566650000|2022-06-07 01:50:50|162.48|160.08|162.39|159.99|162.48|160.08|162.39|159.99|0
1654566660000|2022-06-07 01:51:00|162.48|160.08|162.69|160.29|162.69|160.29|162.48|160.08|0
1654566670000|2022-06-07 01:51:10|162.8|160.4|162.48|160.08|162.8|160.4|162.48|160.08|0
1654566680000|2022-06-07 01:51:20|162.38|159.98|162.59|160.19|162.59|160.19|162.38|159.98|0
1654566690000|2022-06-07 01:51:30|162.48|160.08|162.48|160.08|162.69|160.29|162.48|160.08|0
1654566700000|2022-06-07 01:51:40|162.59|160.19|162.69|160.29|162.69|160.29|162.48|160.08|0
1654566710000|2022-06-07 01:51:50|162.28|159.88|162.38|159.98|162.48|160.08|162.28|159.88|0
1654566720000|2022-06-07 01:52:00|162.48|160.08|162.38|159.98|162.48|160.08|162.38|159.98|0
1654566730000|2022-06-07 01:52:10|162.48|160.08|162.69|160.29|162.69|160.29|162.48|160.08|0
1654566740000|2022-06-07 01:52:20|162.89|160.49|162.89|160.49|163|160.6|162.89|160.49|0
1654566750000|2022-06-07 01:52:30|163|160.6|162.48|160.08|163|160.6|162.48|160.08|0
1654566760000|2022-06-07 01:52:40|162.28|159.88|162.38|159.98|162.48|160.08|162.28|159.88|0
1654566770000|2022-06-07 01:52:50|162.28|159.88|162.48|160.08|162.48|160.08|162.28|159.88|0
1654566780000|2022-06-07 01:53:00|162.59|160.19|162.18|159.78|162.59|160.19|162.18|159.78|0
1654566790000|2022-06-07 01:53:10|162.38|159.98|162.28|159.88|162.38|159.98|162.28|159.88|0
1654566800000|2022-06-07 01:53:20|162.18|159.78|162.28|159.88|162.48|160.08|162.18|159.78|0
1654566810000|2022-06-07 01:53:30|162.38|159.98|162.59|160.19|162.69|160.29|162.38|159.98|0
1654566820000|2022-06-07 01:53:40|162.69|160.29|162.59|160.19|162.69|160.29|162.48|160.08|0
1654566830000|2022-06-07 01:53:50|162.79|160.39|163|160.6|163|160.6|162.79|160.39|0
1654566840000|2022-06-07 01:54:00|163.1|160.7|163.1|160.7|163.2|160.8|163.1|160.7|0
1654566850000|2022-06-07 01:54:10|162.89|160.49|163.1|160.7|163.1|160.7|162.89|160.49|0
1654566860000|2022-06-07 01:54:20|162.89|160.49|163|160.6|163.1|160.7|162.89|160.49|0
1654566870000|2022-06-07 01:54:30|163.1|160.7|163.09|160.69|163.1|160.7|163.09|160.69|0
1654566890000|2022-06-07 01:54:50|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1654566900000|2022-06-07 01:55:00|163.09|160.69|163|160.6|163.09|160.69|163|160.6|0
1654566910000|2022-06-07 01:55:10|163.09|160.69|163.09|160.69|163.09|160.69|163|160.6|0
1654566930000|2022-06-07 01:55:30|162.89|160.49|163.09|160.69|163.09|160.69|162.89|160.49|0
1654566950000|2022-06-07 01:55:50|163.71|161.31|163.71|161.31|163.71|161.31|163.71|161.31|0
1654566960000|2022-06-07 01:56:00|163.92|161.52|163.82|161.42|163.92|161.52|163.71|161.31|0
1654566970000|2022-06-07 01:56:10|164.02|161.62|163.82|161.42|164.02|161.62|163.82|161.42|0
1654566980000|2022-06-07 01:56:20|164.02|161.62|164.12|161.72|164.12|161.72|163.92|161.52|0
1654566990000|2022-06-07 01:56:30|164.02|161.62|164.33|161.93|164.33|161.93|164.02|161.62|0
1654567000000|2022-06-07 01:56:40|164.12|161.72|164.12|161.72|164.12|161.72|164.12|161.72|0
1654567010000|2022-06-07 01:56:50|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1654567020000|2022-06-07 01:57:00|165.15|162.75|165.26|162.86|165.36|162.96|165.15|162.75|0
1654567030000|2022-06-07 01:57:10|165.36|162.96|165.15|162.75|165.36|162.96|165.15|162.75|0
1654567040000|2022-06-07 01:57:20|164.95|162.55|164.95|162.55|165.15|162.75|164.95|162.55|0
1654567050000|2022-06-07 01:57:30|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1654567060000|2022-06-07 01:57:40|164.64|162.24|164.53|162.13|164.64|162.24|164.53|162.13|0
1654567070000|2022-06-07 01:57:50|164.64|162.24|164.74|162.34|164.74|162.34|164.64|162.24|0
1654567080000|2022-06-07 01:58:00|164.64|162.24|164.94|162.54|164.94|162.54|164.64|162.24|0
1654567090000|2022-06-07 01:58:10|164.53|162.13|164.12|161.72|164.53|162.13|164.12|161.72|0
1654567100000|2022-06-07 01:58:20|163.91|161.51|163.71|161.31|163.91|161.51|163.71|161.31|0
1654567110000|2022-06-07 01:58:30|163.91|161.51|163.71|161.31|163.91|161.51|163.71|161.31|0
1654567120000|2022-06-07 01:58:40|163.5|161.1|163.5|161.1|163.5|161.1|163.3|160.9|0
1654567130000|2022-06-07 01:58:50|163.71|161.31|163.91|161.51|163.91|161.51|163.5|161.1|0
1654567140000|2022-06-07 01:59:00|164.12|161.72|163.91|161.51|164.12|161.72|163.91|161.51|0
1654567150000|2022-06-07 01:59:10|164.12|161.72|163.91|161.51|164.12|161.72|163.91|161.51|0
1654567160000|2022-06-07 01:59:20|163.71|161.31|163.71|161.31|163.71|161.31|163.71|161.31|0
1654567170000|2022-06-07 01:59:30|163.61|161.21|163.5|161.1|163.61|161.21|163.5|161.1|0
1654567180000|2022-06-07 01:59:40|163.71|161.31|163.61|161.21|163.71|161.31|163.5|161.1|0
1654567190000|2022-06-07 01:59:50|163.5|161.1|163.7|161.3|163.71|161.31|163.5|161.1|0
1654567200000|2022-06-07 02:00:00|163.5|161.1|163.09|160.69|163.5|161.1|163.09|160.69|0
1654567210000|2022-06-07 02:00:10|162.88|160.48|162.88|160.48|162.88|160.48|162.68|160.28|0
1654567220000|2022-06-07 02:00:20|163.09|160.69|162.88|160.48|163.09|160.69|162.88|160.48|0
1654567230000|2022-06-07 02:00:30|163.09|160.69|163.19|160.79|163.19|160.79|163.09|160.69|0
1654567240000|2022-06-07 02:00:40|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1654567250000|2022-06-07 02:00:50|163.5|161.1|163.7|161.3|163.7|161.3|163.5|161.1|0
1654567260000|2022-06-07 02:01:00|163.81|161.41|163.5|161.1|163.81|161.41|163.5|161.1|0
1654567270000|2022-06-07 02:01:10|163.7|161.3|164.02|161.62|164.02|161.62|163.7|161.3|0
1654567280000|2022-06-07 02:01:20|164.12|161.72|164.53|162.13|164.53|162.13|164.12|161.72|0
1654567300000|2022-06-07 02:01:40|164.32|161.92|164.32|161.92|164.32|161.92|164.22|161.82|0
1654567310000|2022-06-07 02:01:50|164.53|162.13|164.73|162.33|164.73|162.33|164.53|162.13|0
1654567320000|2022-06-07 02:02:00|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1654567330000|2022-06-07 02:02:10|164.43|162.03|164.43|162.03|164.43|162.03|164.32|161.92|0
1654567340000|2022-06-07 02:02:20|164.01|161.61|163.91|161.51|164.01|161.61|163.7|161.3|0
1654567350000|2022-06-07 02:02:30|164.11|161.71|163.91|161.51|164.11|161.71|163.91|161.51|0
1654567360000|2022-06-07 02:02:40|164.01|161.61|163.7|161.3|164.01|161.61|163.7|161.3|0
1654567370000|2022-06-07 02:02:50|163.91|161.51|163.91|161.51|163.91|161.51|163.81|161.41|0
1654567380000|2022-06-07 02:03:00|163.7|161.3|163.91|161.51|163.91|161.51|163.7|161.3|0
1654567390000|2022-06-07 02:03:10|164.32|161.92|164.32|161.92|164.32|161.92|164.22|161.82|0
1654567400000|2022-06-07 02:03:20|164.11|161.71|163.91|161.51|164.11|161.71|163.91|161.51|0
1654567410000|2022-06-07 02:03:30|163.7|161.3|163.7|161.3|163.7|161.3|163.6|161.2|0
1654567420000|2022-06-07 02:03:40|164.11|161.71|164.11|161.71|164.22|161.82|164.11|161.71|0
1654567430000|2022-06-07 02:03:50|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1654567440000|2022-06-07 02:04:00|164.22|161.82|164.11|161.71|164.32|161.92|164.11|161.71|0
1654567450000|2022-06-07 02:04:10|164.32|161.92|163.91|161.51|164.32|161.92|163.91|161.51|0
1654567460000|2022-06-07 02:04:20|164.01|161.61|164.32|161.92|164.32|161.92|164.01|161.61|0
1654567470000|2022-06-07 02:04:30|164.11|161.71|164.32|161.92|164.32|161.92|164.11|161.71|0
1654567480000|2022-06-07 02:04:40|164.52|162.12|164.42|162.02|164.52|162.12|164.42|162.02|0
1654567490000|2022-06-07 02:04:50|164.32|161.92|164.32|161.92|164.32|161.92|164.22|161.82|0
1654567500000|2022-06-07 02:05:00|164.22|161.82|164.32|161.92|164.32|161.92|164.11|161.71|0
1654567510000|2022-06-07 02:05:10|163.7|161.3|163.9|161.5|163.9|161.5|163.7|161.3|0
1654567520000|2022-06-07 02:05:20|163.7|161.3|163.7|161.3|163.7|161.3|163.7|161.3|0
1654567530000|2022-06-07 02:05:30|163.49|161.09|163.7|161.3|163.7|161.3|163.49|161.09|0
1654567560000|2022-06-07 02:06:00|163.9|161.5|163.9|161.5|163.9|161.5|163.9|161.5|0
1654567570000|2022-06-07 02:06:10|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1654567580000|2022-06-07 02:06:20|164.73|162.33|164.73|162.33|164.73|162.33|164.73|162.33|0
1654567590000|2022-06-07 02:06:30|164.93|162.53|164.93|162.53|164.93|162.53|164.93|162.53|0
1654567600000|2022-06-07 02:06:40|164.73|162.33|164.93|162.53|164.93|162.53|164.73|162.33|0
1654567610000|2022-06-07 02:06:50|165.14|162.74|165.14|162.74|165.14|162.74|164.93|162.53|0
1654567620000|2022-06-07 02:07:00|165.04|162.64|164.93|162.53|165.14|162.74|164.93|162.53|0
1654567630000|2022-06-07 02:07:10|164.73|162.33|164.93|162.53|164.93|162.53|164.73|162.33|0
1654567640000|2022-06-07 02:07:20|164.73|162.33|164.73|162.33|164.73|162.33|164.73|162.33|0
1654567660000|2022-06-07 02:07:40|164.93|162.53|164.83|162.43|164.93|162.53|164.83|162.43|0
1654567670000|2022-06-07 02:07:50|164.93|162.53|165.14|162.74|165.14|162.74|164.93|162.53|0
1654567680000|2022-06-07 02:08:00|165.34|162.94|165.34|162.94|165.45|163.05|165.34|162.94|0
1654567690000|2022-06-07 02:08:10|165.45|163.05|165.55|163.15|165.55|163.15|165.45|163.05|0
1654567700000|2022-06-07 02:08:20|165.34|162.94|165.34|162.94|165.34|162.94|165.14|162.74|0
1654567710000|2022-06-07 02:08:30|165.45|163.05|165.55|163.15|165.55|163.15|165.45|163.05|0
1654567720000|2022-06-07 02:08:40|165.66|163.26|165.66|163.26|165.66|163.26|165.66|163.26|0
1654567730000|2022-06-07 02:08:50|165.96|163.56|165.76|163.36|165.96|163.56|165.76|163.36|0
1654567740000|2022-06-07 02:09:00|165.96|163.56|166.59|164.19|166.59|164.19|165.96|163.56|0
1654567750000|2022-06-07 02:09:10|166.38|163.98|166.38|163.98|166.49|164.09|166.38|163.98|0
1654567760000|2022-06-07 02:09:20|166.69|164.29|166.79|164.39|166.79|164.39|166.69|164.29|0
1654567770000|2022-06-07 02:09:30|167|164.6|166.79|164.39|167|164.6|166.79|164.39|0
1654567780000|2022-06-07 02:09:40|167|164.6|167.21|164.81|167.21|164.81|167|164.6|0
1654567800000|2022-06-07 02:10:00|167|164.6|167.41|165.01|167.41|165.01|167|164.6|0
1654567810000|2022-06-07 02:10:10|167.52|165.12|167.41|165.01|167.52|165.12|167.41|165.01|0
1654567820000|2022-06-07 02:10:20|167.62|165.22|167.83|165.43|167.83|165.43|167.62|165.22|0
1654567830000|2022-06-07 02:10:30|167.94|165.54|168.04|165.64|168.25|165.85|167.94|165.54|0
1654567840000|2022-06-07 02:10:40|168.25|165.85|168.15|165.75|168.25|165.85|168.15|165.75|0
1654567850000|2022-06-07 02:10:50|168.04|165.64|168.25|165.85|168.25|165.85|168.04|165.64|0
1654567860000|2022-06-07 02:11:00|168.45|166.05|167.83|165.43|168.45|166.05|167.83|165.43|0
1654567870000|2022-06-07 02:11:10|167.41|165.01|167.62|165.22|167.62|165.22|167.41|165.01|0
1654567880000|2022-06-07 02:11:20|167.41|165.01|167.62|165.22|167.62|165.22|167.41|165.01|0
1654567890000|2022-06-07 02:11:30|168.04|165.64|168.04|165.64|168.24|165.84|168.04|165.64|0
1654567900000|2022-06-07 02:11:40|167.83|165.43|168.24|165.84|168.24|165.84|167.83|165.43|0
1654567910000|2022-06-07 02:11:50|168.35|165.95|168.24|165.84|168.35|165.95|168.24|165.84|0
1654567920000|2022-06-07 02:12:00|167.83|165.43|168.14|165.74|168.24|165.84|167.83|165.43|0
1654567930000|2022-06-07 02:12:10|168.04|165.64|168.14|165.74|168.14|165.74|168.04|165.64|0
1654567940000|2022-06-07 02:12:20|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1654567950000|2022-06-07 02:12:30|168.04|165.64|168.24|165.84|168.24|165.84|168.04|165.64|0
1654567960000|2022-06-07 02:12:40|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1654567970000|2022-06-07 02:12:50|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1654567980000|2022-06-07 02:13:00|168.03|165.63|167.93|165.53|168.03|165.63|167.93|165.53|0
1654567990000|2022-06-07 02:13:10|168.03|165.63|167.62|165.22|168.03|165.63|167.41|165.01|0
1654568010000|2022-06-07 02:13:30|167.83|165.43|167.73|165.33|167.83|165.43|167.73|165.33|0
1654568020000|2022-06-07 02:13:40|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1654568040000|2022-06-07 02:14:00|167.83|165.43|168.03|165.63|168.03|165.63|167.83|165.43|0
1654568050000|2022-06-07 02:14:10|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1654568060000|2022-06-07 02:14:20|168.03|165.63|168.03|165.63|168.03|165.63|167.93|165.53|0
1654568070000|2022-06-07 02:14:30|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1654568090000|2022-06-07 02:14:50|168.03|165.63|168.14|165.74|168.14|165.74|168.03|165.63|0
1654568100000|2022-06-07 02:15:00|168.03|165.63|167.82|165.42|168.03|165.63|167.82|165.42|0
1654568120000|2022-06-07 02:15:20|167.62|165.22|167.82|165.42|167.82|165.42|167.62|165.22|0
1654568130000|2022-06-07 02:15:30|167.62|165.22|168.24|165.84|168.24|165.84|167.62|165.22|0
1654568140000|2022-06-07 02:15:40|168.45|166.05|168.45|166.05|168.45|166.05|168.45|166.05|0
1654568160000|2022-06-07 02:16:00|168.03|165.63|167.82|165.42|168.03|165.63|167.82|165.42|0
1654568170000|2022-06-07 02:16:10|167.61|165.21|167.61|165.21|167.61|165.21|167.61|165.21|0
1654568180000|2022-06-07 02:16:20|167.82|165.42|167.61|165.21|167.82|165.42|167.61|165.21|0
1654568190000|2022-06-07 02:16:30|167.51|165.11|167.51|165.11|167.51|165.11|167.51|165.11|0
1654568200000|2022-06-07 02:16:40|167.2|164.8|167.41|165.01|167.41|165.01|167.2|164.8|0
1654568210000|2022-06-07 02:16:50|167.2|164.8|166.78|164.38|167.2|164.8|166.78|164.38|0
1654568220000|2022-06-07 02:17:00|166.99|164.59|166.99|164.59|166.99|164.59|166.99|164.59|0
1654568230000|2022-06-07 02:17:10|167.1|164.7|166.99|164.59|167.2|164.8|166.99|164.59|0
1654568250000|2022-06-07 02:17:30|167.2|164.8|167.2|164.8|167.2|164.8|167.2|164.8|0
1654568260000|2022-06-07 02:17:40|167.4|165|167.82|165.42|167.82|165.42|167.4|165|0
1654568280000|2022-06-07 02:18:00|167.61|165.21|167.61|165.21|167.72|165.32|167.61|165.21|0
1654568290000|2022-06-07 02:18:10|167.82|165.42|167.72|165.32|167.82|165.42|167.61|165.21|0
1654568300000|2022-06-07 02:18:20|168.03|165.63|168.24|165.84|168.24|165.84|168.03|165.63|0
1654568310000|2022-06-07 02:18:30|168.34|165.94|168.44|166.04|168.44|166.04|168.34|165.94|0
1654568370000|2022-06-07 02:19:30|168.34|165.94|168.23|165.83|168.34|165.94|168.23|165.83|0
1654568380000|2022-06-07 02:19:40|168.03|165.63|168.03|165.63|168.03|165.63|168.03|165.63|0
1654568400000|2022-06-07 02:20:00|167.82|165.42|167.72|165.32|167.93|165.53|167.72|165.32|0
1654568410000|2022-06-07 02:20:10|167.61|165.21|167.61|165.21|167.61|165.21|167.61|165.21|0
1654568420000|2022-06-07 02:20:20|167.4|165|167.19|164.79|167.4|165|167.19|164.79|0
1654568460000|2022-06-07 02:21:00|166.99|164.59|166.78|164.38|166.99|164.59|166.78|164.38|0
1654568480000|2022-06-07 02:21:20|166.57|164.17|166.57|164.17|166.68|164.28|166.57|164.17|0
1654568490000|2022-06-07 02:21:30|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1654568500000|2022-06-07 02:21:40|166.57|164.17|166.78|164.38|166.78|164.38|166.57|164.17|0
1654568510000|2022-06-07 02:21:50|166.57|164.17|166.36|163.96|166.57|164.17|166.36|163.96|0
1654568520000|2022-06-07 02:22:00|166.26|163.86|166.36|163.96|166.36|163.96|166.26|163.86|0
1654568530000|2022-06-07 02:22:10|166.26|163.86|166.57|164.17|166.57|164.17|166.26|163.86|0
1654568540000|2022-06-07 02:22:20|166.78|164.38|166.78|164.38|166.78|164.38|166.78|164.38|0
1654568550000|2022-06-07 02:22:30|166.98|164.58|166.98|164.58|166.98|164.58|166.98|164.58|0
1654568560000|2022-06-07 02:22:40|166.78|164.38|166.78|164.38|166.78|164.38|166.78|164.38|0
1654568570000|2022-06-07 02:22:50|166.68|164.28|166.36|163.96|166.68|164.28|166.36|163.96|0
1654568590000|2022-06-07 02:23:10|166.15|163.75|165.74|163.34|166.15|163.75|165.53|163.13|0
1654568600000|2022-06-07 02:23:20|165.95|163.55|166.05|163.65|166.05|163.65|165.95|163.55|0
1654568610000|2022-06-07 02:23:30|165.95|163.55|166.15|163.75|166.15|163.75|165.95|163.55|0
1654568620000|2022-06-07 02:23:40|166.36|163.96|166.57|164.17|166.57|164.17|166.36|163.96|0
1654568630000|2022-06-07 02:23:50|166.47|164.07|166.57|164.17|166.57|164.17|166.36|163.96|0
1654568640000|2022-06-07 02:24:00|166.47|164.07|166.36|163.96|166.47|164.07|166.36|163.96|0
1654568650000|2022-06-07 02:24:10|166.15|163.75|165.94|163.54|166.15|163.75|165.74|163.34|0
1654568660000|2022-06-07 02:24:20|165.74|163.34|165.74|163.34|165.94|163.54|165.74|163.34|0
1654568670000|2022-06-07 02:24:30|165.94|163.54|165.84|163.44|165.94|163.54|165.84|163.44|0
1654568680000|2022-06-07 02:24:40|165.94|163.54|166.15|163.75|166.15|163.75|165.94|163.54|0
1654568690000|2022-06-07 02:24:50|165.74|163.34|165.94|163.54|165.94|163.54|165.74|163.34|0
1654568700000|2022-06-07 02:25:00|165.84|163.44|165.64|163.24|165.84|163.44|165.53|163.13|0
1654568710000|2022-06-07 02:25:10|165.53|163.13|165.84|163.44|165.84|163.44|165.53|163.13|0
1654568720000|2022-06-07 02:25:20|165.74|163.34|165.94|163.54|165.94|163.54|165.64|163.24|0
1654568730000|2022-06-07 02:25:30|166.05|163.65|166.15|163.75|166.15|163.75|166.05|163.65|0
1654568740000|2022-06-07 02:25:40|165.94|163.54|165.94|163.54|165.94|163.54|165.84|163.44|0
1654568750000|2022-06-07 02:25:50|165.84|163.44|166.15|163.75|166.15|163.75|165.84|163.44|0
1654568760000|2022-06-07 02:26:00|166.36|163.96|166.46|164.06|166.46|164.06|166.36|163.96|0
1654568770000|2022-06-07 02:26:10|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1654568780000|2022-06-07 02:26:20|166.46|164.06|166.56|164.16|166.56|164.16|166.46|164.06|0
1654568790000|2022-06-07 02:26:30|166.77|164.37|166.98|164.58|166.98|164.58|166.77|164.37|0
1654568810000|2022-06-07 02:26:50|166.77|164.37|166.46|164.06|166.77|164.37|166.46|164.06|0
1654568820000|2022-06-07 02:27:00|166.26|163.86|166.05|163.65|166.26|163.86|166.05|163.65|0
1654568830000|2022-06-07 02:27:10|166.15|163.75|165.94|163.54|166.15|163.75|165.73|163.33|0
1654568840000|2022-06-07 02:27:20|165.84|163.44|165.94|163.54|166.05|163.65|165.84|163.44|0
1654568850000|2022-06-07 02:27:30|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1654568870000|2022-06-07 02:27:50|165.94|163.54|166.15|163.75|166.15|163.75|165.94|163.54|0
1654568880000|2022-06-07 02:28:00|165.94|163.54|166.15|163.75|166.15|163.75|165.94|163.54|0
1654568890000|2022-06-07 02:28:10|166.05|163.65|165.94|163.54|166.05|163.65|165.94|163.54|0
1654568900000|2022-06-07 02:28:20|166.05|163.65|166.56|164.16|166.56|164.16|165.94|163.54|0
1654568910000|2022-06-07 02:28:30|166.35|163.95|166.25|163.85|166.35|163.95|166.25|163.85|0
1654568920000|2022-06-07 02:28:40|166.35|163.95|166.35|163.95|166.56|164.16|166.35|163.95|0
1654568930000|2022-06-07 02:28:50|166.56|164.16|166.56|164.16|166.56|164.16|166.35|163.95|0
1654568940000|2022-06-07 02:29:00|166.77|164.37|166.97|164.57|166.97|164.57|166.77|164.37|0
1654568950000|2022-06-07 02:29:10|167.08|164.68|166.97|164.57|167.08|164.68|166.97|164.57|0
1654568960000|2022-06-07 02:29:20|166.67|164.27|166.56|164.16|166.67|164.27|166.56|164.16|0
1654568970000|2022-06-07 02:29:30|166.35|163.95|166.56|164.16|166.56|164.16|166.35|163.95|0
1654568980000|2022-06-07 02:29:40|166.87|164.47|166.77|164.37|166.87|164.47|166.77|164.37|0
1654568990000|2022-06-07 02:29:50|166.87|164.47|166.97|164.57|166.97|164.57|166.87|164.47|0
1654569000000|2022-06-07 02:30:00|166.87|164.47|167.08|164.68|167.08|164.68|166.87|164.47|0
1654569010000|2022-06-07 02:30:10|166.97|164.57|166.97|164.57|167.08|164.68|166.97|164.57|0
1654569020000|2022-06-07 02:30:20|166.77|164.37|167.29|164.89|167.29|164.89|166.77|164.37|0
1654569030000|2022-06-07 02:30:30|167.18|164.78|167.18|164.78|167.18|164.78|166.97|164.57|0
1654569040000|2022-06-07 02:30:40|167.08|164.68|166.97|164.57|167.18|164.78|166.97|164.57|0
1654569050000|2022-06-07 02:30:50|167.18|164.78|167.08|164.68|167.39|164.99|167.08|164.68|0
1654569060000|2022-06-07 02:31:00|167.18|164.78|167.18|164.78|167.18|164.78|167.08|164.68|0
1654569070000|2022-06-07 02:31:10|167.29|164.89|167.39|164.99|167.39|164.99|167.29|164.89|0
1654569080000|2022-06-07 02:31:20|167.18|164.78|167.39|164.99|167.39|164.99|167.18|164.78|0
1654569090000|2022-06-07 02:31:30|167.18|164.78|167.49|165.09|167.49|165.09|167.18|164.78|0
1654569100000|2022-06-07 02:31:40|167.39|164.99|167.39|164.99|167.39|164.99|167.18|164.78|0
1654569110000|2022-06-07 02:31:50|167.29|164.89|166.97|164.57|167.29|164.89|166.87|164.47|0
1654569120000|2022-06-07 02:32:00|166.87|164.47|166.87|164.47|166.97|164.57|166.76|164.36|0
1654569130000|2022-06-07 02:32:10|166.76|164.36|167.29|164.89|167.29|164.89|166.76|164.36|0
1654569140000|2022-06-07 02:32:20|166.97|164.57|166.87|164.47|166.97|164.57|166.87|164.47|0
1654569150000|2022-06-07 02:32:30|166.76|164.36|166.76|164.36|166.87|164.47|166.76|164.36|0
1654569160000|2022-06-07 02:32:40|166.66|164.26|166.55|164.15|166.66|164.26|166.55|164.15|0
1654569170000|2022-06-07 02:32:50|166.76|164.36|166.87|164.47|166.87|164.47|166.76|164.36|0
1654569180000|2022-06-07 02:33:00|166.76|164.36|166.97|164.57|166.97|164.57|166.55|164.15|0
1654569190000|2022-06-07 02:33:10|167.18|164.78|167.59|165.19|167.59|165.19|167.18|164.78|0
1654569200000|2022-06-07 02:33:20|167.38|164.98|167.59|165.19|167.59|165.19|167.38|164.98|0
1654569210000|2022-06-07 02:33:30|167.7|165.3|167.7|165.3|167.7|165.3|167.59|165.19|0
1654569220000|2022-06-07 02:33:40|167.8|165.4|167.7|165.3|167.8|165.4|167.7|165.3|0
1654569230000|2022-06-07 02:33:50|167.59|165.19|167.8|165.4|167.8|165.4|167.59|165.19|0
1654569240000|2022-06-07 02:34:00|167.7|165.3|167.91|165.51|167.91|165.51|167.49|165.09|0
1654569250000|2022-06-07 02:34:10|167.8|165.4|167.7|165.3|167.8|165.4|167.7|165.3|0
1654569260000|2022-06-07 02:34:20|167.59|165.19|167.8|165.4|167.8|165.4|167.59|165.19|0
1654569270000|2022-06-07 02:34:30|167.91|165.51|167.91|165.51|167.91|165.51|167.91|165.51|0
1654569280000|2022-06-07 02:34:40|168.01|165.61|167.8|165.4|168.01|165.61|167.8|165.4|0
1654569300000|2022-06-07 02:35:00|167.59|165.19|167.7|165.3|167.7|165.3|167.38|164.98|0
1654569320000|2022-06-07 02:35:20|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1654569330000|2022-06-07 02:35:30|167.49|165.09|167.28|164.88|167.49|165.09|167.28|164.88|0
1654569340000|2022-06-07 02:35:40|167.38|164.98|167.28|164.88|167.38|164.98|167.28|164.88|0
1654569360000|2022-06-07 02:36:00|167.17|164.77|167.38|164.98|167.38|164.98|167.17|164.77|0
1654569370000|2022-06-07 02:36:10|167.59|165.19|167.28|164.88|167.59|165.19|167.28|164.88|0
1654569380000|2022-06-07 02:36:20|167.17|164.77|167.17|164.77|167.17|164.77|167.17|164.77|0
1654569390000|2022-06-07 02:36:30|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1654569400000|2022-06-07 02:36:40|166.96|164.56|167.38|164.98|167.38|164.98|166.96|164.56|0
1654569410000|2022-06-07 02:36:50|168|165.6|168|165.6|168|165.6|168|165.6|0
1654569420000|2022-06-07 02:37:00|167.8|165.4|167.8|165.4|167.9|165.5|167.8|165.4|0
1654569440000|2022-06-07 02:37:20|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1654569450000|2022-06-07 02:37:30|167.38|164.98|167.38|164.98|167.38|164.98|167.17|164.77|0
1654569460000|2022-06-07 02:37:40|167.17|164.77|167.17|164.77|167.38|164.98|167.17|164.77|0
1654569470000|2022-06-07 02:37:50|167.38|164.98|167.17|164.77|167.38|164.98|167.17|164.77|0
1654569490000|2022-06-07 02:38:10|167.38|164.98|167.38|164.98|167.38|164.98|167.17|164.77|0
1654569500000|2022-06-07 02:38:20|167.49|165.09|167.28|164.88|167.49|165.09|167.17|164.77|0
1654569510000|2022-06-07 02:38:30|167.17|164.77|167.38|164.98|167.38|164.98|167.17|164.77|0
1654569520000|2022-06-07 02:38:40|167.17|164.77|167.28|164.88|167.28|164.88|167.17|164.77|0
1654569530000|2022-06-07 02:38:50|167.38|164.98|167.17|164.77|167.38|164.98|167.17|164.77|0
1654569540000|2022-06-07 02:39:00|167.07|164.67|166.96|164.56|167.07|164.67|166.96|164.56|0
1654569560000|2022-06-07 02:39:20|167.17|164.77|166.96|164.56|167.17|164.77|166.96|164.56|0
1654569570000|2022-06-07 02:39:30|167.07|164.67|166.96|164.56|167.07|164.67|166.96|164.56|0
1654569580000|2022-06-07 02:39:40|167.07|164.67|166.96|164.56|167.07|164.67|166.96|164.56|0
1654569590000|2022-06-07 02:39:50|167.79|165.39|167.69|165.29|167.9|165.5|167.69|165.29|0
1654569600000|2022-06-07 02:40:00|167.79|165.39|167.58|165.18|167.79|165.39|167.58|165.18|0
1654569610000|2022-06-07 02:40:10|167.69|165.29|167.58|165.18|167.79|165.39|167.58|165.18|0
1654569620000|2022-06-07 02:40:20|167.69|165.29|167.79|165.39|168|165.6|167.69|165.29|0
1654569630000|2022-06-07 02:40:30|168|165.6|168|165.6|168|165.6|168|165.6|0
1654569640000|2022-06-07 02:40:40|168.21|165.81|168.11|165.71|168.21|165.81|168.11|165.71|0
1654569650000|2022-06-07 02:40:50|167.9|165.5|167.9|165.5|168|165.6|167.9|165.5|0
1654569660000|2022-06-07 02:41:00|167.79|165.39|167.79|165.39|167.79|165.39|167.69|165.29|0
1654569670000|2022-06-07 02:41:10|167.69|165.29|167.58|165.18|167.69|165.29|167.58|165.18|0
1654569680000|2022-06-07 02:41:20|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1654569690000|2022-06-07 02:41:30|167.69|165.29|167.9|165.5|167.9|165.5|167.69|165.29|0
1654569700000|2022-06-07 02:41:40|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1654569710000|2022-06-07 02:41:50|168|165.6|168|165.6|168|165.6|168|165.6|0
1654569720000|2022-06-07 02:42:00|167.9|165.5|167.79|165.39|167.9|165.5|167.79|165.39|0
1654569730000|2022-06-07 02:42:10|167.9|165.5|167.9|165.5|167.9|165.5|167.9|165.5|0
1654569740000|2022-06-07 02:42:20|167.79|165.39|167.69|165.29|168|165.6|167.69|165.29|0
1654569750000|2022-06-07 02:42:30|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1654569760000|2022-06-07 02:42:40|167.69|165.29|167.79|165.39|167.79|165.39|167.69|165.29|0
1654569770000|2022-06-07 02:42:50|168|165.6|168|165.6|168|165.6|168|165.6|0
1654569780000|2022-06-07 02:43:00|168.1|165.7|168.1|165.7|168.1|165.7|168.1|165.7|0
1654569790000|2022-06-07 02:43:10|168|165.6|168|165.6|168|165.6|168|165.6|0
1654569800000|2022-06-07 02:43:20|168.1|165.7|168|165.6|168.1|165.7|168|165.6|0
1654569810000|2022-06-07 02:43:30|167.9|165.5|168|165.6|168|165.6|167.9|165.5|0
1654569820000|2022-06-07 02:43:40|167.9|165.5|168|165.6|168|165.6|167.9|165.5|0
1654569830000|2022-06-07 02:43:50|167.9|165.5|167.9|165.5|167.9|165.5|167.9|165.5|0
1654569840000|2022-06-07 02:44:00|167.79|165.39|167.99|165.59|167.99|165.59|167.79|165.39|0
1654569850000|2022-06-07 02:44:10|167.89|165.49|167.89|165.49|167.89|165.49|167.89|165.49|0
1654569860000|2022-06-07 02:44:20|167.99|165.59|167.99|165.59|167.99|165.59|167.99|165.59|0
1654569870000|2022-06-07 02:44:30|168.1|165.7|168.1|165.7|168.2|165.8|168.1|165.7|0
1654569880000|2022-06-07 02:44:40|168.2|165.8|168.2|165.8|168.2|165.8|168.2|165.8|0
1654569890000|2022-06-07 02:44:50|168.1|165.7|168.1|165.7|168.1|165.7|168.1|165.7|0
1654569900000|2022-06-07 02:45:00|168.2|165.8|168.41|166.01|168.41|166.01|168.2|165.8|0
1654569920000|2022-06-07 02:45:20|169.45|167.05|169.04|166.64|169.45|167.05|169.04|166.64|0
1654569930000|2022-06-07 02:45:30|169.14|166.74|169.45|167.05|169.45|167.05|169.03|166.63|0
1654569940000|2022-06-07 02:45:40|169.56|167.16|169.45|167.05|169.56|167.16|169.45|167.05|0
1654569950000|2022-06-07 02:45:50|169.66|167.26|169.45|167.05|169.66|167.26|169.45|167.05|0
1654569960000|2022-06-07 02:46:00|169.56|167.16|169.66|167.26|169.77|167.37|169.56|167.16|0
1654569970000|2022-06-07 02:46:10|169.77|167.37|169.66|167.26|169.77|167.37|169.66|167.26|0
1654569980000|2022-06-07 02:46:20|169.45|167.05|169.03|166.63|169.45|167.05|169.03|166.63|0
1654569990000|2022-06-07 02:46:30|168.93|166.53|168.82|166.42|168.93|166.53|168.62|166.22|0
1654570010000|2022-06-07 02:46:50|168.72|166.32|168.62|166.22|168.72|166.32|168.62|166.22|0
1654570020000|2022-06-07 02:47:00|168.82|166.42|168.72|166.32|168.82|166.42|168.72|166.32|0
1654570030000|2022-06-07 02:47:10|168.62|166.22|168.82|166.42|168.82|166.42|168.62|166.22|0
1654570040000|2022-06-07 02:47:20|168.93|166.53|168.82|166.42|168.93|166.53|168.82|166.42|0
1654570050000|2022-06-07 02:47:30|168.93|166.53|168.93|166.53|168.93|166.53|168.93|166.53|0
1654570060000|2022-06-07 02:47:40|168.62|166.22|168.61|166.21|168.72|166.32|168.61|166.21|0
1654570070000|2022-06-07 02:47:50|168.82|166.42|168.61|166.21|168.82|166.42|168.61|166.21|0
1654570080000|2022-06-07 02:48:00|168.82|166.42|168.51|166.11|168.82|166.42|168.51|166.11|0
1654570090000|2022-06-07 02:48:10|168.61|166.21|168.61|166.21|168.61|166.21|168.61|166.21|0
1654570120000|2022-06-07 02:48:40|169.03|166.63|168.82|166.42|169.03|166.63|168.82|166.42|0
1654570130000|2022-06-07 02:48:50|169.03|166.63|169.03|166.63|169.03|166.63|169.03|166.63|0
1654570140000|2022-06-07 02:49:00|168.82|166.42|168.61|166.21|168.82|166.42|168.61|166.21|0
1654570150000|2022-06-07 02:49:10|168.51|166.11|169.03|166.63|169.03|166.63|168.51|166.11|0
1654570160000|2022-06-07 02:49:20|168.93|166.53|168.82|166.42|168.93|166.53|168.82|166.42|0
1654570170000|2022-06-07 02:49:30|169.03|166.63|169.03|166.63|169.03|166.63|169.03|166.63|0
1654570190000|2022-06-07 02:49:50|169.14|166.74|169.03|166.63|169.14|166.74|169.03|166.63|0
1654570200000|2022-06-07 02:50:00|169.14|166.74|169.24|166.84|169.24|166.84|169.14|166.74|0
1654570210000|2022-06-07 02:50:10|169.03|166.63|168.82|166.42|169.03|166.63|168.82|166.42|0
1654570220000|2022-06-07 02:50:20|168.61|166.21|168.61|166.21|168.72|166.32|168.61|166.21|0
1654570230000|2022-06-07 02:50:30|168.4|166|168.4|166|168.4|166|168.3|165.9|0
1654570240000|2022-06-07 02:50:40|168.19|165.79|168.4|166|168.4|166|168.19|165.79|0
1654570250000|2022-06-07 02:50:50|168.61|166.21|168.51|166.11|168.61|166.21|168.51|166.11|0
1654570260000|2022-06-07 02:51:00|168.61|166.21|168.19|165.79|168.61|166.21|168.19|165.79|0
1654570270000|2022-06-07 02:51:10|168.4|166|168.4|166|168.4|166|168.19|165.79|0
1654570280000|2022-06-07 02:51:20|168.3|165.9|168.72|166.32|168.72|166.32|168.3|165.9|0
1654570290000|2022-06-07 02:51:30|168.61|166.21|168.51|166.11|168.61|166.21|168.51|166.11|0
1654570300000|2022-06-07 02:51:40|168.4|166|168.4|166|168.4|166|168.4|166|0
1654570320000|2022-06-07 02:52:00|168.3|165.9|168.4|166|168.4|166|168.3|165.9|0
1654570360000|2022-06-07 02:52:40|168.3|165.9|168.4|166|168.4|166|168.19|165.79|0
1654570370000|2022-06-07 02:52:50|168.3|165.9|168.4|166|168.4|166|168.3|165.9|0
1654570420000|2022-06-07 02:53:40|168.19|165.79|168.4|166|168.4|166|168.19|165.79|0
1654570430000|2022-06-07 02:53:50|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1654570440000|2022-06-07 02:54:00|168.61|166.21|168.4|166|168.61|166.21|168.4|166|0
1654570450000|2022-06-07 02:54:10|168.3|165.9|168.4|166|168.4|166|168.3|165.9|0
1654570460000|2022-06-07 02:54:20|168.19|165.79|168.19|165.79|168.19|165.79|168.19|165.79|0
1654570470000|2022-06-07 02:54:30|168.3|165.9|168.4|166|168.4|166|168.3|165.9|0
1654570480000|2022-06-07 02:54:40|168.3|165.9|168.3|165.9|168.4|166|168.3|165.9|0
1654570490000|2022-06-07 02:54:50|168.4|166|168.4|166|168.4|166|168.4|166|0
1654570500000|2022-06-07 02:55:00|168.61|166.21|168.61|166.21|168.61|166.21|168.51|166.11|0
1654570520000|2022-06-07 02:55:20|168.71|166.31|168.61|166.21|168.71|166.31|168.61|166.21|0
1654570530000|2022-06-07 02:55:30|168.71|166.31|168.81|166.41|168.81|166.41|168.71|166.31|0
1654570540000|2022-06-07 02:55:40|169.23|166.83|169.23|166.83|169.23|166.83|169.23|166.83|0
1654570550000|2022-06-07 02:55:50|169.34|166.94|169.65|167.25|169.65|167.25|169.34|166.94|0
1654570560000|2022-06-07 02:56:00|169.44|167.04|168.92|166.52|169.44|167.04|168.92|166.52|0
1654570570000|2022-06-07 02:56:10|168.6|166.2|169.44|167.04|169.65|167.25|168.6|166.2|0
1654570580000|2022-06-07 02:56:20|169.34|166.94|169.34|166.94|169.44|167.04|169.34|166.94|0
1654570590000|2022-06-07 02:56:30|169.44|167.04|169.44|167.04|169.65|167.25|169.44|167.04|0
1654570600000|2022-06-07 02:56:40|169.55|167.15|169.44|167.04|169.65|167.25|169.44|167.04|0
1654570610000|2022-06-07 02:56:50|169.23|166.83|169.23|166.83|169.23|166.83|169.23|166.83|0
1654570620000|2022-06-07 02:57:00|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1654570630000|2022-06-07 02:57:10|169.55|167.15|169.44|167.04|169.55|167.15|169.44|167.04|0
1654570640000|2022-06-07 02:57:20|169.23|166.83|169.23|166.83|169.23|166.83|169.23|166.83|0
1654570650000|2022-06-07 02:57:30|169.34|166.94|169.13|166.73|169.34|166.94|169.13|166.73|0
1654570660000|2022-06-07 02:57:40|169.23|166.83|169.02|166.62|169.23|166.83|169.02|166.62|0
1654570670000|2022-06-07 02:57:50|169.23|166.83|169.23|166.83|169.23|166.83|169.23|166.83|0
1654570680000|2022-06-07 02:58:00|169.02|166.62|169.02|166.62|169.02|166.62|168.92|166.52|0
1654570690000|2022-06-07 02:58:10|168.92|166.52|168.81|166.41|169.02|166.62|168.81|166.41|0
1654570700000|2022-06-07 02:58:20|168.71|166.31|168.81|166.41|168.81|166.41|168.6|166.2|0
1654570720000|2022-06-07 02:58:40|168.6|166.2|168.71|166.31|168.71|166.31|168.6|166.2|0
1654570730000|2022-06-07 02:58:50|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1654570740000|2022-06-07 02:59:00|168.71|166.31|168.6|166.2|168.71|166.31|168.6|166.2|0
1654570750000|2022-06-07 02:59:10|168.81|166.41|168.6|166.2|168.81|166.41|168.6|166.2|0
1654570770000|2022-06-07 02:59:30|168.39|165.99|168.6|166.2|168.6|166.2|168.39|165.99|0
1654570780000|2022-06-07 02:59:40|168.5|166.1|168.39|165.99|168.5|166.1|168.39|165.99|0
1654570790000|2022-06-07 02:59:50|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1654570800000|2022-06-07 03:00:00|168.5|166.1|168.5|166.1|168.5|166.1|168.5|166.1|0
1654570810000|2022-06-07 03:00:10|168.6|166.2|168.29|165.89|168.6|166.2|168.18|165.78|0
1654570820000|2022-06-07 03:00:20|168.39|165.99|168.6|166.2|168.6|166.2|168.39|165.99|0
1654570830000|2022-06-07 03:00:30|168.39|165.99|168.39|165.99|168.39|165.99|168.39|165.99|0
1654570840000|2022-06-07 03:00:40|168.6|166.2|168.39|165.99|168.6|166.2|168.18|165.78|0
1654570850000|2022-06-07 03:00:50|168.5|166.1|168.39|165.99|168.5|166.1|168.39|165.99|0
1654570860000|2022-06-07 03:01:00|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1654570870000|2022-06-07 03:01:10|168.81|166.41|168.6|166.2|168.81|166.41|168.6|166.2|0
1654570880000|2022-06-07 03:01:20|168.71|166.31|168.6|166.2|168.71|166.31|168.6|166.2|0
1654570890000|2022-06-07 03:01:30|168.39|165.99|167.7|165.3|168.39|165.99|167.7|165.3|0
1654570900000|2022-06-07 03:01:40|167.6|165.2|167.7|165.3|167.7|165.3|167.6|165.2|0
1654570910000|2022-06-07 03:01:50|167.6|165.2|167.49|165.09|167.7|165.3|167.49|165.09|0
1654570920000|2022-06-07 03:02:00|167.7|165.3|167.91|165.51|167.91|165.51|167.7|165.3|0
1654570930000|2022-06-07 03:02:10|168.02|165.62|167.91|165.51|168.02|165.62|167.91|165.51|0
1654570940000|2022-06-07 03:02:20|168.12|165.72|167.91|165.51|168.12|165.72|167.91|165.51|0
1654570960000|2022-06-07 03:02:40|167.7|165.3|167.91|165.51|167.91|165.51|167.7|165.3|0
1654570980000|2022-06-07 03:03:00|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1654570990000|2022-06-07 03:03:10|167.91|165.51|167.91|165.51|167.91|165.51|167.91|165.51|0
1654571000000|2022-06-07 03:03:20|168.02|165.62|167.91|165.51|168.02|165.62|167.91|165.51|0
1654571020000|2022-06-07 03:03:40|168.02|165.62|167.91|165.51|168.02|165.62|167.91|165.51|0
1654571040000|2022-06-07 03:04:00|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1654571060000|2022-06-07 03:04:20|167.91|165.51|167.91|165.51|167.91|165.51|167.91|165.51|0
1654571070000|2022-06-07 03:04:30|168.02|165.62|167.91|165.51|168.02|165.62|167.91|165.51|0
1654571080000|2022-06-07 03:04:40|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1654571090000|2022-06-07 03:04:50|167.91|165.51|167.91|165.51|167.91|165.51|167.81|165.41|0
1654571100000|2022-06-07 03:05:00|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1654571110000|2022-06-07 03:05:10|167.87|165.47|167.87|165.47|167.87|165.47|167.87|165.47|0
1654571120000|2022-06-07 03:05:20|168.25|165.85|168.25|165.85|168.25|165.85|168.25|165.85|0
1654571130000|2022-06-07 03:05:30|168.04|165.64|168.42|166.02|168.42|166.02|168.04|165.64|0
1654571140000|2022-06-07 03:05:40|168.59|166.19|168.56|166.16|168.77|166.37|168.56|166.16|0
1654571150000|2022-06-07 03:05:50|168.76|166.36|168.76|166.36|168.76|166.36|168.76|166.36|0
1654571160000|2022-06-07 03:06:00|168.87|166.47|168.87|166.47|168.87|166.47|168.87|166.47|0
1654571170000|2022-06-07 03:06:10|168.76|166.36|168.76|166.36|168.76|166.36|168.76|166.36|0
1654571200000|2022-06-07 03:06:40|168.97|166.57|168.76|166.36|168.97|166.57|168.76|166.36|0
1654571210000|2022-06-07 03:06:50|168.56|166.16|168.76|166.36|168.76|166.36|168.56|166.16|0
1654571220000|2022-06-07 03:07:00|168.56|166.16|168.56|166.16|168.56|166.16|168.56|166.16|0
1654571230000|2022-06-07 03:07:10|168.46|166.06|168.46|166.06|168.46|166.06|168.46|166.06|0
1654571240000|2022-06-07 03:07:20|168.35|165.95|168.45|166.05|168.55|166.15|168.35|165.95|0
1654571250000|2022-06-07 03:07:30|168.55|166.15|168.76|166.36|168.76|166.36|168.55|166.15|0
1654571270000|2022-06-07 03:07:50|168.55|166.15|168.66|166.26|168.66|166.26|168.55|166.15|0
1654571280000|2022-06-07 03:08:00|168.55|166.15|168.55|166.15|168.66|166.26|168.55|166.15|0
1654571290000|2022-06-07 03:08:10|168.76|166.36|168.55|166.15|168.76|166.36|168.55|166.15|0
1654571300000|2022-06-07 03:08:20|168.76|166.36|168.76|166.36|168.76|166.36|168.76|166.36|0
1654571320000|2022-06-07 03:08:40|168.55|166.15|168.55|166.15|168.55|166.15|168.55|166.15|0
1654571360000|2022-06-07 03:09:20|168.45|166.05|168.34|165.94|168.45|166.05|168.34|165.94|0
1654571370000|2022-06-07 03:09:30|168.45|166.05|168.55|166.15|168.55|166.15|168.45|166.05|0
1654571390000|2022-06-07 03:09:50|168.97|166.57|168.97|166.57|168.97|166.57|168.97|166.57|0
1654571430000|2022-06-07 03:10:30|168.76|166.36|168.76|166.36|168.76|166.36|168.76|166.36|0
1654571490000|2022-06-07 03:11:30|168.55|166.15|168.55|166.15|168.55|166.15|168.55|166.15|0
1654571520000|2022-06-07 03:12:00|168.13|165.73|168.13|165.73|168.13|165.73|167.93|165.53|0
1654571560000|2022-06-07 03:12:40|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1654571570000|2022-06-07 03:12:50|167.51|165.11|167.51|165.11|167.51|165.11|167.51|165.11|0
1654571580000|2022-06-07 03:13:00|167.3|164.9|167.51|165.11|167.51|165.11|167.3|164.9|0
1654571590000|2022-06-07 03:13:10|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1654571600000|2022-06-07 03:13:20|167.72|165.32|167.72|165.32|167.72|165.32|167.72|165.32|0
1654571610000|2022-06-07 03:13:30|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1654571630000|2022-06-07 03:13:50|167.09|164.69|167.09|164.69|167.09|164.69|167.09|164.69|0
1654571640000|2022-06-07 03:14:00|167.3|164.9|167.51|165.11|167.51|165.11|167.3|164.9|0
1654571670000|2022-06-07 03:14:30|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1654571690000|2022-06-07 03:14:50|167.51|165.11|167.51|165.11|167.51|165.11|167.51|165.11|0
1654571700000|2022-06-07 03:15:00|167.3|164.9|167.51|165.11|167.51|165.11|167.3|164.9|0
1654571720000|2022-06-07 03:15:20|167.3|164.9|167.09|164.69|167.3|164.9|167.09|164.69|0
1654571730000|2022-06-07 03:15:30|166.88|164.48|166.05|163.65|166.88|164.48|166.05|163.65|0
1654571750000|2022-06-07 03:15:50|165.64|163.24|165.23|162.83|165.64|163.24|165.23|162.83|0
1654571760000|2022-06-07 03:16:00|165.02|162.62|165.23|162.83|165.23|162.83|165.02|162.62|0
1654571770000|2022-06-07 03:16:10|165.43|163.03|165.23|162.83|165.43|163.03|165.23|162.83|0
1654571780000|2022-06-07 03:16:20|165.02|162.62|165.02|162.62|165.02|162.62|165.02|162.62|0
1654571790000|2022-06-07 03:16:30|164.81|162.41|164.81|162.41|164.81|162.41|164.81|162.41|0
1654571800000|2022-06-07 03:16:40|165.02|162.62|164.81|162.41|165.02|162.62|164.81|162.41|0
1654571810000|2022-06-07 03:16:50|164.71|162.31|164.61|162.21|164.81|162.41|164.61|162.21|0
1654571820000|2022-06-07 03:17:00|164.4|162|164.4|162|164.51|162.11|164.4|162|0
1654571830000|2022-06-07 03:17:10|164.19|161.79|164.19|161.79|164.19|161.79|164.19|161.79|0
1654571840000|2022-06-07 03:17:20|164.3|161.9|164.19|161.79|164.61|162.21|164.19|161.79|0
1654571850000|2022-06-07 03:17:30|164.4|162|163.99|161.59|164.4|162|163.99|161.59|0
1654571880000|2022-06-07 03:18:00|164.09|161.69|164.19|161.79|164.19|161.79|163.99|161.59|0
1654571900000|2022-06-07 03:18:20|163.99|161.59|164.6|162.2|164.6|162.2|163.99|161.59|0
1654571910000|2022-06-07 03:18:30|164.81|162.41|164.4|162|164.81|162.41|164.4|162|0
1654571920000|2022-06-07 03:18:40|164.51|162.11|164.19|161.79|164.51|162.11|164.19|161.79|0
1654571930000|2022-06-07 03:18:50|163.99|161.59|163.99|161.59|163.99|161.59|163.99|161.59|0
1654571940000|2022-06-07 03:19:00|164.19|161.79|163.99|161.59|164.19|161.79|163.99|161.59|0
1654571950000|2022-06-07 03:19:10|164.19|161.79|164.4|162|164.4|162|164.19|161.79|0
1654571960000|2022-06-07 03:19:20|164.19|161.79|164.4|162|164.4|162|164.19|161.79|0
1654571970000|2022-06-07 03:19:30|164.19|161.79|164.4|162|164.4|162|164.19|161.79|0
1654571980000|2022-06-07 03:19:40|164.19|161.79|164.19|161.79|164.19|161.79|164.19|161.79|0
1654571990000|2022-06-07 03:19:50|164.4|162|164.4|162|164.4|162|164.4|162|0
1654572020000|2022-06-07 03:20:20|164.81|162.41|164.6|162.2|164.81|162.41|164.6|162.2|0
1654572030000|2022-06-07 03:20:30|164.81|162.41|164.6|162.2|164.81|162.41|164.6|162.2|0
1654572040000|2022-06-07 03:20:40|164.5|162.1|164.5|162.1|164.5|162.1|164.5|162.1|0
1654572050000|2022-06-07 03:20:50|164.4|162|164.4|162|164.4|162|164.4|162|0
1654572060000|2022-06-07 03:21:00|164.6|162.2|164.4|162|164.6|162.2|164.4|162|0
1654572070000|2022-06-07 03:21:10|164.5|162.1|164.39|161.99|164.5|162.1|164.39|161.99|0
1654572100000|2022-06-07 03:21:40|164.5|162.1|164.39|161.99|164.5|162.1|164.39|161.99|0
1654572110000|2022-06-07 03:21:50|164.5|162.1|164.6|162.2|164.6|162.2|164.39|161.99|0
1654572120000|2022-06-07 03:22:00|164.39|161.99|164.19|161.79|164.39|161.99|164.19|161.79|0
1654572170000|2022-06-07 03:22:50|164.29|161.89|164.6|162.2|164.6|162.2|164.29|161.89|0
1654572180000|2022-06-07 03:23:00|164.39|161.99|164.19|161.79|164.39|161.99|164.19|161.79|0
1654572190000|2022-06-07 03:23:10|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1654572200000|2022-06-07 03:23:20|164.09|161.69|163.98|161.58|164.19|161.79|163.98|161.58|0
1654572210000|2022-06-07 03:23:30|163.77|161.37|163.77|161.37|163.77|161.37|163.77|161.37|0
1654572220000|2022-06-07 03:23:40|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1654572230000|2022-06-07 03:23:50|163.77|161.37|163.77|161.37|163.98|161.58|163.77|161.37|0
1654572240000|2022-06-07 03:24:00|163.88|161.48|163.88|161.48|163.88|161.48|163.88|161.48|0
1654572250000|2022-06-07 03:24:10|163.98|161.58|163.77|161.37|163.98|161.58|163.77|161.37|0
1654572280000|2022-06-07 03:24:40|163.57|161.17|163.57|161.17|163.57|161.17|163.57|161.17|0
1654572290000|2022-06-07 03:24:50|163.77|161.37|163.16|160.76|163.77|161.37|163.16|160.76|0
1654572300000|2022-06-07 03:25:00|163.36|160.96|163.57|161.17|163.57|161.17|163.36|160.96|0
1654572310000|2022-06-07 03:25:10|163.16|160.76|162.74|160.34|163.16|160.76|162.74|160.34|0
1654572320000|2022-06-07 03:25:20|162.95|160.55|162.95|160.55|162.95|160.55|162.95|160.55|0
1654572330000|2022-06-07 03:25:30|162.74|160.34|162.33|159.93|162.74|160.34|162.33|159.93|0
1654572340000|2022-06-07 03:25:40|162.13|159.73|162.54|160.14|162.54|160.14|162.13|159.73|0
1654572350000|2022-06-07 03:25:50|162.74|160.34|162.54|160.14|162.74|160.34|162.54|160.14|0
1654572360000|2022-06-07 03:26:00|162.74|160.34|163.26|160.86|163.26|160.86|162.74|160.34|0
1654572370000|2022-06-07 03:26:10|163.15|160.75|163.15|160.75|163.26|160.86|163.15|160.75|0
1654572380000|2022-06-07 03:26:20|162.95|160.55|162.95|160.55|163.06|160.66|162.95|160.55|0
1654572390000|2022-06-07 03:26:30|162.85|160.45|163.15|160.75|163.15|160.75|162.85|160.45|0
1654572410000|2022-06-07 03:26:50|162.95|160.55|162.95|160.55|162.95|160.55|162.95|160.55|0
1654572420000|2022-06-07 03:27:00|163.05|160.65|162.44|160.04|163.05|160.65|162.44|160.04|0
1654572430000|2022-06-07 03:27:10|162.54|160.14|162.74|160.34|162.74|160.34|162.54|160.14|0
1654572440000|2022-06-07 03:27:20|162.95|160.55|163.36|160.96|163.36|160.96|162.95|160.55|0
1654572450000|2022-06-07 03:27:30|163.26|160.86|162.54|160.14|163.26|160.86|162.54|160.14|0
1654572460000|2022-06-07 03:27:40|162.64|160.24|162.74|160.34|162.74|160.34|162.64|160.24|0
1654572470000|2022-06-07 03:27:50|162.85|160.45|162.74|160.34|162.95|160.55|162.74|160.34|0
1654572480000|2022-06-07 03:28:00|162.85|160.45|162.85|160.45|162.85|160.45|162.74|160.34|0
1654572490000|2022-06-07 03:28:10|162.74|160.34|162.95|160.55|162.95|160.55|162.74|160.34|0
1654572500000|2022-06-07 03:28:20|162.74|160.34|162.95|160.55|162.95|160.55|162.74|160.34|0
1654572510000|2022-06-07 03:28:30|162.85|160.45|162.85|160.45|162.95|160.55|162.85|160.45|0
1654572520000|2022-06-07 03:28:40|162.95|160.55|162.95|160.55|162.95|160.55|162.95|160.55|0
1654572530000|2022-06-07 03:28:50|162.94|160.54|163.36|160.96|163.36|160.96|162.94|160.54|0
1654572550000|2022-06-07 03:29:10|163.46|161.06|163.56|161.16|163.56|161.16|163.46|161.06|0
1654572560000|2022-06-07 03:29:20|163.46|161.06|163.56|161.16|163.56|161.16|163.46|161.06|0
1654572580000|2022-06-07 03:29:40|163.46|161.06|163.67|161.27|163.67|161.27|163.46|161.06|0
1654572590000|2022-06-07 03:29:50|163.77|161.37|163.77|161.37|163.77|161.37|163.77|161.37|0
1654572600000|2022-06-07 03:30:00|163.67|161.27|163.77|161.37|163.77|161.37|163.67|161.27|0
1654572610000|2022-06-07 03:30:10|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1654572620000|2022-06-07 03:30:20|163.77|161.37|163.77|161.37|163.87|161.47|163.77|161.37|0
1654572630000|2022-06-07 03:30:30|163.76|161.36|163.76|161.36|163.76|161.36|163.76|161.36|0
1654572640000|2022-06-07 03:30:40|163.56|161.16|163.56|161.16|163.56|161.16|163.56|161.16|0
1654572650000|2022-06-07 03:30:50|163.67|161.27|163.56|161.16|163.67|161.27|163.56|161.16|0
1654572660000|2022-06-07 03:31:00|163.67|161.27|163.87|161.47|163.87|161.47|163.67|161.27|0
1654572670000|2022-06-07 03:31:10|163.76|161.36|163.76|161.36|163.76|161.36|163.76|161.36|0
1654572690000|2022-06-07 03:31:30|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1654572760000|2022-06-07 03:32:40|163.76|161.36|163.76|161.36|163.76|161.36|163.76|161.36|0
1654572770000|2022-06-07 03:32:50|163.56|161.16|163.56|161.16|163.56|161.16|163.56|161.16|0
1654572780000|2022-06-07 03:33:00|163.76|161.36|163.97|161.57|163.97|161.57|163.76|161.36|0
1654572840000|2022-06-07 03:34:00|163.87|161.47|163.87|161.47|163.87|161.47|163.87|161.47|0
1654572850000|2022-06-07 03:34:10|163.76|161.36|163.76|161.36|163.76|161.36|163.76|161.36|0
1654572860000|2022-06-07 03:34:20|163.87|161.47|163.97|161.57|163.97|161.57|163.87|161.47|0
1654572870000|2022-06-07 03:34:30|163.87|161.47|163.97|161.57|163.97|161.57|163.87|161.47|0
1654572890000|2022-06-07 03:34:50|164.07|161.67|163.96|161.56|164.17|161.77|163.96|161.56|0
1654572900000|2022-06-07 03:35:00|163.76|161.36|163.96|161.56|163.96|161.56|163.76|161.36|0
1654572910000|2022-06-07 03:35:10|164.07|161.67|164.17|161.77|164.17|161.77|164.07|161.67|0
1654572940000|2022-06-07 03:35:40|164.38|161.98|164.38|161.98|164.38|161.98|164.38|161.98|0
1654572950000|2022-06-07 03:35:50|164.58|162.18|164.58|162.18|164.58|162.18|164.58|162.18|0
1654572960000|2022-06-07 03:36:00|164.69|162.29|164.79|162.39|164.79|162.39|164.69|162.29|0
1654572970000|2022-06-07 03:36:10|164.69|162.29|164.58|162.18|164.69|162.29|164.58|162.18|0
1654572980000|2022-06-07 03:36:20|164.48|162.08|164.37|161.97|164.58|162.18|164.37|161.97|0
1654572990000|2022-06-07 03:36:30|164.58|162.18|164.28|161.88|164.58|162.18|164.28|161.88|0
1654573000000|2022-06-07 03:36:40|164.17|161.77|164.37|161.97|164.37|161.97|164.17|161.77|0
1654573010000|2022-06-07 03:36:50|164.17|161.77|164.28|161.88|164.28|161.88|164.17|161.77|0
1654573020000|2022-06-07 03:37:00|164.37|161.97|164.37|161.97|164.37|161.97|164.37|161.97|0
1654573030000|2022-06-07 03:37:10|164.48|162.08|163.76|161.36|164.58|162.18|163.76|161.36|0
1654573040000|2022-06-07 03:37:20|162.93|160.53|163.14|160.74|163.14|160.74|162.93|160.53|0
1654573050000|2022-06-07 03:37:30|162.93|160.53|163.14|160.74|163.14|160.74|162.93|160.53|0
1654573060000|2022-06-07 03:37:40|162.93|160.53|162.93|160.53|162.93|160.53|162.93|160.53|0
1654573080000|2022-06-07 03:38:00|162.83|160.43|162.73|160.33|162.83|160.43|162.73|160.33|0
1654573090000|2022-06-07 03:38:10|162.93|160.53|162.73|160.33|162.93|160.53|162.73|160.33|0
1654573100000|2022-06-07 03:38:20|162.93|160.53|163.14|160.74|163.14|160.74|162.73|160.33|0
1654573110000|2022-06-07 03:38:30|162.93|160.53|162.93|160.53|162.93|160.53|162.93|160.53|0
1654573120000|2022-06-07 03:38:40|163.14|160.74|163.14|160.74|163.14|160.74|163.14|160.74|0
1654573130000|2022-06-07 03:38:50|162.93|160.53|162.93|160.53|162.93|160.53|162.93|160.53|0
1654573150000|2022-06-07 03:39:10|162.73|160.33|162.73|160.33|162.73|160.33|162.52|160.12|0
1654573160000|2022-06-07 03:39:20|162.52|160.12|162.52|160.12|162.52|160.12|162.52|160.12|0
1654573180000|2022-06-07 03:39:40|162.73|160.33|163.34|160.94|163.34|160.94|162.73|160.33|0
1654573190000|2022-06-07 03:39:50|163.24|160.84|163.24|160.84|163.24|160.84|163.14|160.74|0
1654573200000|2022-06-07 03:40:00|163.34|160.94|163.55|161.15|163.55|161.15|163.34|160.94|0
1654573210000|2022-06-07 03:40:10|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1654573220000|2022-06-07 03:40:20|163.55|161.15|163.55|161.15|163.55|161.15|163.55|161.15|0
1654573230000|2022-06-07 03:40:30|163.75|161.35|163.55|161.15|163.75|161.35|163.55|161.15|0
1654573240000|2022-06-07 03:40:40|163.65|161.25|163.65|161.25|163.75|161.35|163.65|161.25|0
1654573250000|2022-06-07 03:40:50|163.75|161.35|163.75|161.35|163.75|161.35|163.75|161.35|0
1654573260000|2022-06-07 03:41:00|163.65|161.25|163.45|161.05|163.65|161.25|163.45|161.05|0
1654573270000|2022-06-07 03:41:10|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1654573280000|2022-06-07 03:41:20|163.45|161.05|163.54|161.14|163.54|161.14|163.45|161.05|0
1654573300000|2022-06-07 03:41:40|163.45|161.05|163.54|161.14|163.54|161.14|163.34|160.94|0
1654573310000|2022-06-07 03:41:50|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1654573320000|2022-06-07 03:42:00|163.45|161.05|163.34|160.94|163.54|161.14|163.34|160.94|0
1654573330000|2022-06-07 03:42:10|163.13|160.73|163.34|160.94|163.34|160.94|163.13|160.73|0
1654573340000|2022-06-07 03:42:20|163.54|161.14|163.54|161.14|163.54|161.14|163.54|161.14|0
1654573350000|2022-06-07 03:42:30|163.75|161.35|163.75|161.35|163.75|161.35|163.75|161.35|0
1654573370000|2022-06-07 03:42:50|163.54|161.14|163.54|161.14|163.54|161.14|163.34|160.94|0
1654573380000|2022-06-07 03:43:00|163.34|160.94|163.13|160.73|163.34|160.94|163.13|160.73|0
1654573390000|2022-06-07 03:43:10|163.24|160.84|163.34|160.94|163.34|160.94|163.24|160.84|0
1654573400000|2022-06-07 03:43:20|163.13|160.73|163.24|160.84|163.24|160.84|163.13|160.73|0
1654573410000|2022-06-07 03:43:30|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1654573420000|2022-06-07 03:43:40|163.24|160.84|162.93|160.53|163.24|160.84|162.93|160.53|0
1654573430000|2022-06-07 03:43:50|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573440000|2022-06-07 03:44:00|163.03|160.63|163.13|160.73|163.13|160.73|163.03|160.63|0
1654573450000|2022-06-07 03:44:10|163.03|160.63|162.92|160.52|163.03|160.63|162.92|160.52|0
1654573460000|2022-06-07 03:44:20|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1654573470000|2022-06-07 03:44:30|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573480000|2022-06-07 03:44:40|162.72|160.32|162.72|160.32|162.72|160.32|162.72|160.32|0
1654573490000|2022-06-07 03:44:50|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573510000|2022-06-07 03:45:10|162.72|160.32|162.92|160.52|162.92|160.52|162.72|160.32|0
1654573520000|2022-06-07 03:45:20|162.82|160.42|162.72|160.32|162.82|160.42|162.72|160.32|0
1654573540000|2022-06-07 03:45:40|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573550000|2022-06-07 03:45:50|163.03|160.63|163.13|160.73|163.13|160.73|162.92|160.52|0
1654573560000|2022-06-07 03:46:00|163.33|160.93|163.33|160.93|163.33|160.93|163.23|160.83|0
1654573570000|2022-06-07 03:46:10|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1654573600000|2022-06-07 03:46:40|163.03|160.63|163.13|160.73|163.13|160.73|163.03|160.63|0
1654573610000|2022-06-07 03:46:50|162.72|160.32|162.72|160.32|162.72|160.32|162.72|160.32|0
1654573620000|2022-06-07 03:47:00|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573630000|2022-06-07 03:47:10|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1654573640000|2022-06-07 03:47:20|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573650000|2022-06-07 03:47:30|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1654573660000|2022-06-07 03:47:40|162.92|160.52|162.71|160.31|162.92|160.52|162.71|160.31|0
1654573670000|2022-06-07 03:47:50|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1654573680000|2022-06-07 03:48:00|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1654573690000|2022-06-07 03:48:10|162.92|160.52|162.71|160.31|162.92|160.52|162.71|160.31|0
1654573720000|2022-06-07 03:48:40|162.82|160.42|162.92|160.52|162.92|160.52|162.82|160.42|0
1654573730000|2022-06-07 03:48:50|162.71|160.31|162.71|160.31|162.82|160.42|162.71|160.31|0
1654573740000|2022-06-07 03:49:00|162.82|160.42|162.92|160.52|162.92|160.52|162.82|160.42|0
1654573750000|2022-06-07 03:49:10|162.82|160.42|162.51|160.11|162.82|160.42|162.51|160.11|0
1654573760000|2022-06-07 03:49:20|162.3|159.9|162.1|159.7|162.3|159.9|162.1|159.7|0
1654573770000|2022-06-07 03:49:30|161.89|159.49|162.1|159.7|162.1|159.7|161.89|159.49|0
1654573790000|2022-06-07 03:49:50|162.3|159.9|162.1|159.7|162.3|159.9|162.1|159.7|0
1654573810000|2022-06-07 03:50:10|162.2|159.8|162.1|159.7|162.2|159.8|162.1|159.7|0
1654573820000|2022-06-07 03:50:20|162.3|159.9|162.51|160.11|162.51|160.11|162.3|159.9|0
1654573830000|2022-06-07 03:50:30|162.41|160.01|162.51|160.11|162.51|160.11|162.41|160.01|0
1654573850000|2022-06-07 03:50:50|162.3|159.9|162.3|159.9|162.3|159.9|162.3|159.9|0
1654573860000|2022-06-07 03:51:00|162.41|160.01|162.5|160.1|162.5|160.1|162.41|160.01|0
1654573870000|2022-06-07 03:51:10|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1654573900000|2022-06-07 03:51:40|162.5|160.1|162.71|160.31|162.71|160.31|162.5|160.1|0
1654573910000|2022-06-07 03:51:50|162.91|160.51|162.91|160.51|162.91|160.51|162.91|160.51|0
1654573920000|2022-06-07 03:52:00|162.82|160.42|162.71|160.31|162.82|160.42|162.71|160.31|0
1654573930000|2022-06-07 03:52:10|162.91|160.51|162.91|160.51|162.91|160.51|162.91|160.51|0
1654573940000|2022-06-07 03:52:20|162.71|160.31|162.91|160.51|162.91|160.51|162.71|160.31|0
1654573960000|2022-06-07 03:52:40|162.71|160.31|162.91|160.51|162.91|160.51|162.71|160.31|0
1654573980000|2022-06-07 03:53:00|163.12|160.72|162.71|160.31|163.12|160.72|162.71|160.31|0
1654574010000|2022-06-07 03:53:30|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1654574020000|2022-06-07 03:53:40|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1654574030000|2022-06-07 03:53:50|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1654574040000|2022-06-07 03:54:00|162.61|160.21|162.5|160.1|162.71|160.31|162.5|160.1|0
1654574050000|2022-06-07 03:54:10|162.61|160.21|162.5|160.1|162.61|160.21|162.5|160.1|0
1654574080000|2022-06-07 03:54:40|162.09|159.69|161.99|159.59|162.09|159.69|161.99|159.59|0
1654574090000|2022-06-07 03:54:50|161.48|159.08|161.68|159.28|161.68|159.28|161.48|159.08|0
1654574100000|2022-06-07 03:55:00|162.09|159.69|162.09|159.69|162.09|159.69|162.09|159.69|0
1654574110000|2022-06-07 03:55:10|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1654574120000|2022-06-07 03:55:20|161.88|159.48|162.09|159.69|162.09|159.69|161.88|159.48|0
1654574130000|2022-06-07 03:55:30|161.88|159.48|161.47|159.07|161.99|159.59|161.47|159.07|0
1654574140000|2022-06-07 03:55:40|161.27|158.87|161.38|158.98|161.38|158.98|161.27|158.87|0
1654574150000|2022-06-07 03:55:50|161.47|159.07|161.68|159.28|161.68|159.28|161.47|159.07|0
1654574160000|2022-06-07 03:56:00|161.88|159.48|161.68|159.28|161.88|159.48|161.68|159.28|0
1654574170000|2022-06-07 03:56:10|161.88|159.48|161.88|159.48|161.88|159.48|161.88|159.48|0
1654574190000|2022-06-07 03:56:30|162.09|159.69|161.88|159.48|162.09|159.69|161.88|159.48|0
1654574200000|2022-06-07 03:56:40|161.99|159.59|162.09|159.69|162.09|159.69|161.99|159.59|0
1654574210000|2022-06-07 03:56:50|161.88|159.48|161.88|159.48|161.88|159.48|161.88|159.48|0
1654574240000|2022-06-07 03:57:20|162.09|159.69|162.5|160.1|162.5|160.1|162.09|159.69|0
1654574250000|2022-06-07 03:57:30|162.7|160.3|162.7|160.3|162.7|160.3|162.7|160.3|0
1654574260000|2022-06-07 03:57:40|162.81|160.41|162.7|160.3|162.81|160.41|162.7|160.3|0
1654574270000|2022-06-07 03:57:50|162.91|160.51|162.91|160.51|162.91|160.51|162.91|160.51|0
1654574280000|2022-06-07 03:58:00|163.11|160.71|163.11|160.71|163.11|160.71|163.11|160.71|0
1654574290000|2022-06-07 03:58:10|162.91|160.51|162.91|160.51|162.91|160.51|162.5|160.1|0
1654574320000|2022-06-07 03:58:40|162.9|160.5|163.32|160.92|163.32|160.92|162.9|160.5|0
1654574330000|2022-06-07 03:58:50|163.22|160.82|163.42|161.02|163.42|161.02|163.22|160.82|0
1654574340000|2022-06-07 03:59:00|163.52|161.12|163.52|161.12|163.73|161.33|163.52|161.12|0
1654574350000|2022-06-07 03:59:10|163.73|161.33|163.63|161.23|163.73|161.33|163.52|161.12|0
1654574360000|2022-06-07 03:59:20|163.52|161.12|163.73|161.33|163.73|161.33|163.52|161.12|0
1654574370000|2022-06-07 03:59:30|164.14|161.74|163.93|161.53|164.14|161.74|163.93|161.53|0
1654574390000|2022-06-07 03:59:50|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1654574400000|2022-06-07 04:00:00|163.83|161.43|164.34|161.94|164.34|161.94|163.83|161.43|0
1654574410000|2022-06-07 04:00:10|164.76|162.36|164.76|162.36|164.76|162.36|164.55|162.15|0
1654574420000|2022-06-07 04:00:20|164.34|161.94|164.34|161.94|164.45|162.05|164.34|161.94|0
1654574430000|2022-06-07 04:00:30|164.55|162.15|164.55|162.15|164.55|162.15|164.55|162.15|0
1654574440000|2022-06-07 04:00:40|164.34|161.94|164.76|162.36|164.76|162.36|164.34|161.94|0
1654574450000|2022-06-07 04:00:50|164.55|162.15|164.55|162.15|164.55|162.15|164.55|162.15|0
1654574460000|2022-06-07 04:01:00|164.66|162.26|164.75|162.35|164.75|162.35|164.66|162.26|0
1654574480000|2022-06-07 04:01:20|164.96|162.56|165.37|162.97|165.37|162.97|164.96|162.56|0
1654574490000|2022-06-07 04:01:30|165.07|162.67|165.17|162.77|165.17|162.77|165.07|162.67|0
1654574500000|2022-06-07 04:01:40|164.96|162.56|164.96|162.56|164.96|162.56|164.86|162.46|0
1654574510000|2022-06-07 04:01:50|164.75|162.35|164.75|162.35|164.75|162.35|164.75|162.35|0
1654574520000|2022-06-07 04:02:00|164.86|162.46|164.75|162.35|164.96|162.56|164.75|162.35|0
1654574530000|2022-06-07 04:02:10|164.55|162.15|164.34|161.94|164.55|162.15|164.34|161.94|0
1654574540000|2022-06-07 04:02:20|164.45|162.05|164.34|161.94|164.45|162.05|164.34|161.94|0
1654574550000|2022-06-07 04:02:30|164.13|161.73|164.13|161.73|164.13|161.73|164.13|161.73|0
1654574560000|2022-06-07 04:02:40|164.55|162.15|164.65|162.25|164.75|162.35|164.55|162.15|0
1654574570000|2022-06-07 04:02:50|164.75|162.35|165.37|162.97|165.37|162.97|164.75|162.35|0
1654574580000|2022-06-07 04:03:00|165.17|162.77|165.37|162.97|165.37|162.97|165.17|162.77|0
1654574590000|2022-06-07 04:03:10|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1654574600000|2022-06-07 04:03:20|165.37|162.97|165.58|163.18|165.58|163.18|165.37|162.97|0
1654574610000|2022-06-07 04:03:30|165.48|163.08|165.37|162.97|165.48|163.08|165.37|162.97|0
1654574630000|2022-06-07 04:03:50|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1654574640000|2022-06-07 04:04:00|165.37|162.97|165.16|162.76|165.37|162.97|165.16|162.76|0
1654574660000|2022-06-07 04:04:20|165.06|162.66|165.16|162.76|165.16|162.76|165.06|162.66|0
1654574690000|2022-06-07 04:04:50|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1654574700000|2022-06-07 04:05:00|165.16|162.76|165.16|162.76|165.16|162.76|165.16|162.76|0
1654574730000|2022-06-07 04:05:30|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1654574740000|2022-06-07 04:05:40|164.86|162.46|164.75|162.35|164.86|162.46|164.75|162.35|0
1654574750000|2022-06-07 04:05:50|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1654574770000|2022-06-07 04:06:10|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1654574780000|2022-06-07 04:06:20|164.34|161.94|164.34|161.94|164.34|161.94|164.34|161.94|0
1654574790000|2022-06-07 04:06:30|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1654574810000|2022-06-07 04:06:50|164.54|162.14|164.44|162.04|164.54|162.14|164.44|162.04|0
1654574820000|2022-06-07 04:07:00|164.33|161.93|164.54|162.14|164.54|162.14|164.33|161.93|0
1654574830000|2022-06-07 04:07:10|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1654574840000|2022-06-07 04:07:20|164.54|162.14|164.75|162.35|164.75|162.35|164.54|162.14|0
1654574850000|2022-06-07 04:07:30|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1654574860000|2022-06-07 04:07:40|164.33|161.93|164.54|162.14|164.54|162.14|164.33|161.93|0
1654574910000|2022-06-07 04:08:30|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1654574930000|2022-06-07 04:08:50|164.13|161.73|164.13|161.73|164.13|161.73|164.13|161.73|0
1654574940000|2022-06-07 04:09:00|164.23|161.83|164.33|161.93|164.33|161.93|164.23|161.83|0
1654574960000|2022-06-07 04:09:20|164.13|161.73|164.13|161.73|164.13|161.73|164.13|161.73|0
1654574970000|2022-06-07 04:09:30|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1654574990000|2022-06-07 04:09:50|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1654575000000|2022-06-07 04:10:00|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1654575010000|2022-06-07 04:10:10|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1654575020000|2022-06-07 04:10:20|164.64|162.24|164.74|162.34|164.74|162.34|164.64|162.24|0
1654575030000|2022-06-07 04:10:30|164.54|162.14|164.64|162.24|164.64|162.24|164.54|162.14|0
1654575040000|2022-06-07 04:10:40|164.74|162.34|164.44|162.04|164.74|162.34|164.44|162.04|0
1654575050000|2022-06-07 04:10:50|164.54|162.14|164.54|162.14|164.54|162.14|164.54|162.14|0
1654575060000|2022-06-07 04:11:00|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1654575070000|2022-06-07 04:11:10|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1654575080000|2022-06-07 04:11:20|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1654575100000|2022-06-07 04:11:40|164.44|162.04|164.53|162.13|164.53|162.13|164.44|162.04|0
1654575120000|2022-06-07 04:12:00|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1654575130000|2022-06-07 04:12:10|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1654575140000|2022-06-07 04:12:20|164.74|162.34|164.85|162.45|164.85|162.45|164.74|162.34|0
1654575150000|2022-06-07 04:12:30|164.74|162.34|164.85|162.45|164.85|162.45|164.74|162.34|0
1654575160000|2022-06-07 04:12:40|164.95|162.55|164.85|162.45|164.95|162.55|164.85|162.45|0
1654575170000|2022-06-07 04:12:50|164.95|162.55|164.74|162.34|164.95|162.55|164.74|162.34|0
1654575180000|2022-06-07 04:13:00|164.85|162.45|164.74|162.34|164.85|162.45|164.74|162.34|0
1654575210000|2022-06-07 04:13:30|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1654575270000|2022-06-07 04:14:30|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1654575280000|2022-06-07 04:14:40|164.32|161.92|164.53|162.13|164.53|162.13|164.32|161.92|0
1654575290000|2022-06-07 04:14:50|164.43|162.03|164.53|162.13|164.53|162.13|164.43|162.03|0
1654575310000|2022-06-07 04:15:10|164.64|162.24|164.32|161.92|164.64|162.24|164.32|161.92|0
1654575320000|2022-06-07 04:15:20|164.43|162.03|164.53|162.13|164.53|162.13|164.43|162.03|0
1654575340000|2022-06-07 04:15:40|164.43|162.03|164.53|162.13|164.53|162.13|164.43|162.03|0
1654575360000|2022-06-07 04:16:00|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1654575390000|2022-06-07 04:16:30|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1654575400000|2022-06-07 04:16:40|164.73|162.33|164.73|162.33|164.73|162.33|164.73|162.33|0
1654575410000|2022-06-07 04:16:50|164.53|162.13|164.63|162.23|164.63|162.23|164.53|162.13|0
1654575420000|2022-06-07 04:17:00|164.73|162.33|164.73|162.33|164.73|162.33|164.73|162.33|0
1654575430000|2022-06-07 04:17:10|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1654575440000|2022-06-07 04:17:20|165.15|162.75|164.94|162.54|165.15|162.75|164.94|162.54|0
1654575470000|2022-06-07 04:17:50|165.15|162.75|164.94|162.54|165.15|162.75|164.94|162.54|0
1654575480000|2022-06-07 04:18:00|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1654575490000|2022-06-07 04:18:10|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1654575540000|2022-06-07 04:19:00|164.73|162.33|164.73|162.33|164.73|162.33|164.73|162.33|0
1654575570000|2022-06-07 04:19:30|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1654575580000|2022-06-07 04:19:40|164.42|162.02|164.32|161.92|164.42|162.02|164.32|161.92|0
1654575620000|2022-06-07 04:20:20|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1654575650000|2022-06-07 04:20:50|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1654575660000|2022-06-07 04:21:00|164.42|162.02|164.32|161.92|164.42|162.02|164.32|161.92|0
1654575670000|2022-06-07 04:21:10|164.42|162.02|164.42|162.02|164.42|162.02|164.42|162.02|0
1654575680000|2022-06-07 04:21:20|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1654575690000|2022-06-07 04:21:30|164.42|162.02|164.32|161.92|164.42|162.02|164.32|161.92|0
1654575700000|2022-06-07 04:21:40|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1654575710000|2022-06-07 04:21:50|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1654575720000|2022-06-07 04:22:00|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1654575730000|2022-06-07 04:22:10|164.11|161.71|164.11|161.71|164.22|161.82|164.11|161.71|0
1654575750000|2022-06-07 04:22:30|164.21|161.81|164.21|161.81|164.21|161.81|164.21|161.81|0
1654575760000|2022-06-07 04:22:40|164.11|161.71|164.11|161.71|164.21|161.81|164.11|161.71|0
1654575820000|2022-06-07 04:23:40|164.01|161.61|164.11|161.71|164.11|161.71|164.01|161.61|0
1654575830000|2022-06-07 04:23:50|163.9|161.5|164.01|161.61|164.01|161.61|163.9|161.5|0
1654575840000|2022-06-07 04:24:00|163.9|161.5|164.11|161.71|164.11|161.71|163.9|161.5|0
1654575850000|2022-06-07 04:24:10|164.01|161.61|164.11|161.71|164.11|161.71|164.01|161.61|0
1654575860000|2022-06-07 04:24:20|163.9|161.5|163.69|161.29|163.9|161.5|163.69|161.29|0
1654575870000|2022-06-07 04:24:30|163.49|161.09|163.49|161.09|163.49|161.09|163.49|161.09|0
1654575880000|2022-06-07 04:24:40|163.28|160.88|163.28|160.88|163.28|160.88|163.28|160.88|0
1654575890000|2022-06-07 04:24:50|163.49|161.09|163.49|161.09|163.49|161.09|163.49|161.09|0
1654575900000|2022-06-07 04:25:00|163.39|160.99|163.28|160.88|163.39|160.99|163.18|160.78|0
1654575910000|2022-06-07 04:25:10|163.49|161.09|163.49|161.09|163.49|161.09|163.49|161.09|0
1654575920000|2022-06-07 04:25:20|163.28|160.88|163.28|160.88|163.28|160.88|163.28|160.88|0
1654575930000|2022-06-07 04:25:30|163.07|160.67|163.07|160.67|163.07|160.67|163.07|160.67|0
1654575940000|2022-06-07 04:25:40|163.18|160.78|163.28|160.88|163.28|160.88|163.18|160.78|0
1654575950000|2022-06-07 04:25:50|162.87|160.47|162.87|160.47|162.87|160.47|162.87|160.47|0
1654575970000|2022-06-07 04:26:10|163.07|160.67|163.07|160.67|163.07|160.67|162.87|160.47|0
1654576000000|2022-06-07 04:26:40|163.28|160.88|163.28|160.88|163.28|160.88|163.28|160.88|0
1654576010000|2022-06-07 04:26:50|163.18|160.78|163.28|160.88|163.28|160.88|163.07|160.67|0
1654576030000|2022-06-07 04:27:10|163.59|161.19|163.69|161.29|163.69|161.29|163.59|161.19|0
1654576040000|2022-06-07 04:27:20|163.59|161.19|163.48|161.08|163.59|161.19|163.48|161.08|0
1654576060000|2022-06-07 04:27:40|163.59|161.19|163.69|161.29|163.69|161.29|163.59|161.19|0
1654576070000|2022-06-07 04:27:50|163.48|161.08|163.48|161.08|163.48|161.08|163.48|161.08|0
1654576080000|2022-06-07 04:28:00|163.69|161.29|163.69|161.29|163.69|161.29|163.69|161.29|0
1654576090000|2022-06-07 04:28:10|163.89|161.49|163.89|161.49|163.89|161.49|163.89|161.49|0
1654576120000|2022-06-07 04:28:40|163.69|161.29|163.79|161.39|163.79|161.39|163.69|161.29|0
1654576130000|2022-06-07 04:28:50|163.69|161.29|163.59|161.19|163.69|161.29|163.59|161.19|0
1654576140000|2022-06-07 04:29:00|163.69|161.29|163.69|161.29|163.69|161.29|163.69|161.29|0
1654576160000|2022-06-07 04:29:20|163.48|161.08|163.07|160.67|163.48|161.08|163.07|160.67|0
1654576170000|2022-06-07 04:29:30|162.86|160.46|162.86|160.46|162.86|160.46|162.86|160.46|0
1654576180000|2022-06-07 04:29:40|162.97|160.57|163.07|160.67|163.07|160.67|162.97|160.57|0
1654576190000|2022-06-07 04:29:50|162.97|160.57|162.86|160.46|162.97|160.57|162.86|160.46|0
1654576200000|2022-06-07 04:30:00|163.07|160.67|163.27|160.87|163.27|160.87|162.86|160.46|0
1654576210000|2022-06-07 04:30:10|163.69|161.29|163.69|161.29|163.69|161.29|163.07|160.67|0
1654576220000|2022-06-07 04:30:20|163.89|161.49|163.79|161.39|163.89|161.49|163.79|161.39|0
1654576230000|2022-06-07 04:30:30|164.1|161.7|164.3|161.9|164.3|161.9|164.1|161.7|0
1654576240000|2022-06-07 04:30:40|164.2|161.8|164.3|161.9|164.3|161.9|164.1|161.7|0
1654576250000|2022-06-07 04:30:50|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1654576260000|2022-06-07 04:31:00|164.1|161.7|164.1|161.7|164.51|162.11|164.1|161.7|0
1654576270000|2022-06-07 04:31:10|164.3|161.9|164.51|162.11|164.51|162.11|164.1|161.7|0
1654576280000|2022-06-07 04:31:20|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1654576300000|2022-06-07 04:31:40|164.62|162.22|164.71|162.31|164.71|162.31|164.62|162.22|0
1654576310000|2022-06-07 04:31:50|164.51|162.11|164.71|162.31|164.71|162.31|164.51|162.11|0
1654576320000|2022-06-07 04:32:00|164.92|162.52|164.92|162.52|164.92|162.52|164.92|162.52|0
1654576330000|2022-06-07 04:32:10|165.03|162.63|166.48|164.08|166.48|164.08|165.03|162.63|0
1654576340000|2022-06-07 04:32:20|166.16|163.76|166.27|163.87|166.37|163.97|166.16|163.76|0
1654576350000|2022-06-07 04:32:30|166.37|163.97|166.99|164.59|166.99|164.59|166.37|163.97|0
1654576360000|2022-06-07 04:32:40|166.78|164.38|166.57|164.17|166.78|164.38|166.37|163.97|0
1654576370000|2022-06-07 04:32:50|166.78|164.38|166.78|164.38|166.89|164.49|166.78|164.38|0
1654576380000|2022-06-07 04:33:00|166.99|164.59|167.4|165|167.4|165|166.99|164.59|0
1654576390000|2022-06-07 04:33:10|166.99|164.59|166.99|164.59|166.99|164.59|166.78|164.38|0
1654576400000|2022-06-07 04:33:20|166.89|164.49|166.57|164.17|166.89|164.49|166.57|164.17|0
1654576410000|2022-06-07 04:33:30|166.47|164.07|166.37|163.97|166.68|164.28|166.37|163.97|0
1654576420000|2022-06-07 04:33:40|166.47|164.07|167.2|164.8|167.2|164.8|166.47|164.07|0
1654576430000|2022-06-07 04:33:50|167.51|165.11|167.4|165|167.61|165.21|167.4|165|0
1654576440000|2022-06-07 04:34:00|167.51|165.11|168.03|165.63|168.03|165.63|167.4|165|0
1654576450000|2022-06-07 04:34:10|167.93|165.53|167.61|165.21|167.93|165.53|167.61|165.21|0
1654576460000|2022-06-07 04:34:20|167.82|165.42|167.82|165.42|167.82|165.42|167.61|165.21|0
1654576470000|2022-06-07 04:34:30|167.93|165.53|168.44|166.04|168.44|166.04|167.93|165.53|0
1654576480000|2022-06-07 04:34:40|168.34|165.94|168.03|165.63|168.34|165.94|168.03|165.63|0
1654576490000|2022-06-07 04:34:50|168.23|165.83|168.23|165.83|168.23|165.83|167.93|165.53|0
1654576500000|2022-06-07 04:35:00|168.44|166.04|168.03|165.63|168.44|166.04|168.03|165.63|0
1654576510000|2022-06-07 04:35:10|168.13|165.73|167.82|165.42|168.13|165.73|167.82|165.42|0
1654576520000|2022-06-07 04:35:20|168.03|165.63|167.93|165.53|168.03|165.63|167.93|165.53|0
1654576530000|2022-06-07 04:35:30|167.82|165.42|167.61|165.21|167.93|165.53|167.61|165.21|0
1654576540000|2022-06-07 04:35:40|167.93|165.53|167.93|165.53|168.03|165.63|167.93|165.53|0
1654576550000|2022-06-07 04:35:50|168.03|165.63|168.02|165.62|168.03|165.63|167.93|165.53|0
1654576560000|2022-06-07 04:36:00|167.82|165.42|167.3|164.9|167.82|165.42|167.3|164.9|0
1654576570000|2022-06-07 04:36:10|167.51|165.11|167.4|165|167.51|165.11|167.4|165|0
1654576580000|2022-06-07 04:36:20|167.19|164.79|167.19|164.79|167.3|164.9|167.19|164.79|0
1654576590000|2022-06-07 04:36:30|167.4|165|166.98|164.58|167.4|165|166.98|164.58|0
1654576600000|2022-06-07 04:36:40|167.4|165|167.3|164.9|167.4|165|167.3|164.9|0
1654576610000|2022-06-07 04:36:50|167.19|164.79|167.4|165|167.4|165|167.19|164.79|0
1654576620000|2022-06-07 04:37:00|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1654576630000|2022-06-07 04:37:10|167.09|164.69|167.19|164.79|167.19|164.79|167.09|164.69|0
1654576640000|2022-06-07 04:37:20|166.98|164.58|166.57|164.17|166.98|164.58|166.57|164.17|0
1654576650000|2022-06-07 04:37:30|166.78|164.38|166.78|164.38|166.78|164.38|166.57|164.17|0
1654576660000|2022-06-07 04:37:40|166.88|164.48|166.78|164.38|166.88|164.48|166.78|164.38|0
1654576670000|2022-06-07 04:37:50|166.57|164.17|166.68|164.28|166.78|164.38|166.57|164.17|0
1654576680000|2022-06-07 04:38:00|166.36|163.96|166.47|164.07|166.47|164.07|166.36|163.96|0
1654576700000|2022-06-07 04:38:20|166.36|163.96|166.47|164.07|166.47|164.07|166.36|163.96|0
1654576710000|2022-06-07 04:38:30|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1654576740000|2022-06-07 04:39:00|166.57|164.17|166.36|163.96|166.57|164.17|166.36|163.96|0
1654576750000|2022-06-07 04:39:10|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1654576760000|2022-06-07 04:39:20|166.77|164.37|166.98|164.58|166.98|164.58|166.77|164.37|0
1654576770000|2022-06-07 04:39:30|167.09|164.69|167.19|164.79|167.19|164.79|167.09|164.69|0
1654576780000|2022-06-07 04:39:40|167.3|164.9|167.4|165|167.4|165|167.3|164.9|0
1654576790000|2022-06-07 04:39:50|167.3|164.9|166.98|164.58|167.3|164.9|166.98|164.58|0
1654576800000|2022-06-07 04:40:00|166.88|164.48|166.98|164.58|166.98|164.58|166.88|164.48|0
1654576810000|2022-06-07 04:40:10|167.09|164.69|166.98|164.58|167.09|164.69|166.77|164.37|0
1654576820000|2022-06-07 04:40:20|167.09|164.69|167.09|164.69|167.09|164.69|167.09|164.69|0
1654576830000|2022-06-07 04:40:30|167.19|164.79|167.19|164.79|167.19|164.79|166.98|164.58|0
1654576840000|2022-06-07 04:40:40|166.98|164.58|167.39|164.99|167.39|164.99|166.98|164.58|0
1654576850000|2022-06-07 04:40:50|167.19|164.79|167.19|164.79|167.19|164.79|167.09|164.69|0
1654576860000|2022-06-07 04:41:00|166.98|164.58|167.39|164.99|167.39|164.99|166.98|164.58|0
1654576870000|2022-06-07 04:41:10|167.71|165.31|167.5|165.1|167.71|165.31|167.5|165.1|0
1654576880000|2022-06-07 04:41:20|167.6|165.2|167.5|165.1|167.6|165.2|167.5|165.1|0
1654576890000|2022-06-07 04:41:30|167.39|164.99|167.29|164.89|167.39|164.99|167.29|164.89|0
1654576900000|2022-06-07 04:41:40|167.39|164.99|167.6|165.2|167.6|165.2|167.39|164.99|0
1654576910000|2022-06-07 04:41:50|167.39|164.99|167.29|164.89|167.39|164.99|167.29|164.89|0
1654576920000|2022-06-07 04:42:00|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1654576940000|2022-06-07 04:42:20|167.18|164.78|167.18|164.78|167.18|164.78|167.18|164.78|0
1654576950000|2022-06-07 04:42:30|167.39|164.99|167.5|165.1|167.5|165.1|167.39|164.99|0
1654576960000|2022-06-07 04:42:40|167.6|165.2|167.39|164.99|167.6|165.2|167.39|164.99|0
1654576980000|2022-06-07 04:43:00|167.18|164.78|167.39|164.99|167.39|164.99|167.18|164.78|0
1654576990000|2022-06-07 04:43:10|167.29|164.89|166.98|164.58|167.29|164.89|166.98|164.58|0
1654577000000|2022-06-07 04:43:20|166.88|164.48|166.77|164.37|166.88|164.48|166.77|164.37|0
1654577010000|2022-06-07 04:43:30|166.98|164.58|166.98|164.58|166.98|164.58|166.98|164.58|0
1654577020000|2022-06-07 04:43:40|166.88|164.48|166.88|164.48|166.88|164.48|166.88|164.48|0
1654577030000|2022-06-07 04:43:50|166.98|164.58|167.18|164.78|167.18|164.78|166.98|164.58|0
1654577040000|2022-06-07 04:44:00|166.98|164.58|167.08|164.68|167.18|164.78|166.98|164.58|0
1654577050000|2022-06-07 04:44:10|166.98|164.58|167.18|164.78|167.18|164.78|166.98|164.58|0
1654577060000|2022-06-07 04:44:20|167.29|164.89|167.29|164.89|167.39|164.99|167.29|164.89|0
1654577070000|2022-06-07 04:44:30|167.18|164.78|167.18|164.78|167.18|164.78|167.18|164.78|0
1654577080000|2022-06-07 04:44:40|167.39|164.99|167.08|164.68|167.39|164.99|167.08|164.68|0
1654577090000|2022-06-07 04:44:50|166.97|164.57|167.18|164.78|167.18|164.78|166.97|164.57|0
1654577100000|2022-06-07 04:45:00|167.39|164.99|167.39|164.99|167.5|165.1|167.18|164.78|0
1654577110000|2022-06-07 04:45:10|167.29|164.89|167.5|165.1|167.5|165.1|167.29|164.89|0
1654577120000|2022-06-07 04:45:20|167.6|165.2|168.01|165.61|168.22|165.82|167.6|165.2|0
1654577130000|2022-06-07 04:45:30|167.8|165.4|168.22|165.82|168.22|165.82|167.8|165.4|0
1654577140000|2022-06-07 04:45:40|168.33|165.93|168.22|165.82|168.43|166.03|168.22|165.82|0
1654577150000|2022-06-07 04:45:50|168.54|166.14|168.43|166.03|168.54|166.14|168.43|166.03|0
1654577160000|2022-06-07 04:46:00|168.54|166.14|168.33|165.93|168.54|166.14|168.22|165.82|0
1654577170000|2022-06-07 04:46:10|168.12|165.72|168.33|165.93|168.33|165.93|168.12|165.72|0
1654577180000|2022-06-07 04:46:20|168.22|165.82|168.12|165.72|168.22|165.82|168.01|165.61|0
1654577190000|2022-06-07 04:46:30|168.22|165.82|168.01|165.61|168.22|165.82|168.01|165.61|0
1654577200000|2022-06-07 04:46:40|167.8|165.4|167.91|165.51|168.01|165.61|167.8|165.4|0
1654577210000|2022-06-07 04:46:50|167.8|165.4|167.8|165.4|167.91|165.51|167.8|165.4|0
1654577220000|2022-06-07 04:47:00|167.91|165.51|167.8|165.4|167.91|165.51|167.8|165.4|0
1654577230000|2022-06-07 04:47:10|167.91|165.51|167.8|165.4|168.22|165.82|167.8|165.4|0
1654577240000|2022-06-07 04:47:20|167.59|165.19|167.39|164.99|167.59|165.19|167.39|164.99|0
1654577250000|2022-06-07 04:47:30|167.49|165.09|167.39|164.99|167.49|165.09|167.39|164.99|0
1654577260000|2022-06-07 04:47:40|167.59|165.19|167.39|164.99|167.59|165.19|167.39|164.99|0
1654577270000|2022-06-07 04:47:50|167.49|165.09|167.29|164.89|167.49|165.09|167.29|164.89|0
1654577280000|2022-06-07 04:48:00|167.39|164.99|167.49|165.09|167.59|165.19|167.39|164.99|0
1654577290000|2022-06-07 04:48:10|167.39|164.99|167.59|165.19|167.59|165.19|167.39|164.99|0
1654577300000|2022-06-07 04:48:20|167.49|165.09|167.49|165.09|167.49|165.09|167.49|165.09|0
1654577310000|2022-06-07 04:48:30|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1654577320000|2022-06-07 04:48:40|167.49|165.09|167.28|164.88|167.49|165.09|167.28|164.88|0
1654577330000|2022-06-07 04:48:50|167.18|164.78|167.38|164.98|167.38|164.98|167.18|164.78|0
1654577340000|2022-06-07 04:49:00|167.28|164.88|167.18|164.78|167.28|164.88|167.18|164.78|0
1654577350000|2022-06-07 04:49:10|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1654577360000|2022-06-07 04:49:20|167.08|164.68|167.18|164.78|167.18|164.78|167.08|164.68|0
1654577380000|2022-06-07 04:49:40|167.28|164.88|167.18|164.78|167.28|164.88|167.18|164.78|0
1654577390000|2022-06-07 04:49:50|167.28|164.88|167.18|164.78|167.28|164.88|167.18|164.78|0
1654577400000|2022-06-07 04:50:00|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1654577410000|2022-06-07 04:50:10|167.49|165.09|167.38|164.98|167.49|165.09|167.38|164.98|0
1654577420000|2022-06-07 04:50:20|167.59|165.19|167.49|165.09|167.59|165.19|167.49|165.09|0
1654577430000|2022-06-07 04:50:30|167.59|165.19|167.49|165.09|167.59|165.19|167.49|165.09|0
1654577440000|2022-06-07 04:50:40|167.59|165.19|167.38|164.98|167.59|165.19|167.38|164.98|0
1654577450000|2022-06-07 04:50:50|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1654577470000|2022-06-07 04:51:10|167.38|164.98|167.38|164.98|167.59|165.19|167.38|164.98|0
1654577480000|2022-06-07 04:51:20|167.28|164.88|167.17|164.77|167.38|164.98|167.17|164.77|0
1654577500000|2022-06-07 04:51:40|167.07|164.67|167.17|164.77|167.17|164.77|167.07|164.67|0
1654577520000|2022-06-07 04:52:00|167.07|164.67|167.07|164.67|167.17|164.77|167.07|164.67|0
1654577530000|2022-06-07 04:52:10|166.96|164.56|167.07|164.67|167.07|164.67|166.96|164.56|0
1654577540000|2022-06-07 04:52:20|166.96|164.56|166.55|164.15|166.96|164.56|166.55|164.15|0
1654577550000|2022-06-07 04:52:30|166.76|164.36|166.55|164.15|166.76|164.36|166.55|164.15|0
1654577560000|2022-06-07 04:52:40|166.45|164.05|166.45|164.05|166.45|164.05|166.45|164.05|0
1654577570000|2022-06-07 04:52:50|166.55|164.15|166.76|164.36|166.76|164.36|166.55|164.15|0
1654577580000|2022-06-07 04:53:00|166.96|164.56|166.96|164.56|166.96|164.56|166.96|164.56|0
1654577600000|2022-06-07 04:53:20|166.76|164.36|166.76|164.36|166.76|164.36|166.76|164.36|0
1654577610000|2022-06-07 04:53:30|166.96|164.56|166.96|164.56|166.96|164.56|166.96|164.56|0
1654577630000|2022-06-07 04:53:50|167.17|164.77|167.38|164.98|167.38|164.98|167.17|164.77|0
1654577640000|2022-06-07 04:54:00|167.49|165.09|167.59|165.19|167.59|165.19|167.38|164.98|0
1654577650000|2022-06-07 04:54:10|167.49|165.09|167.38|164.98|167.49|165.09|167.38|164.98|0
1654577660000|2022-06-07 04:54:20|167.49|165.09|167.38|164.98|167.49|165.09|167.38|164.98|0
1654577670000|2022-06-07 04:54:30|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1654577680000|2022-06-07 04:54:40|167.17|164.77|167.17|164.77|167.17|164.77|167.17|164.77|0
1654577690000|2022-06-07 04:54:50|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1654577700000|2022-06-07 04:55:00|167.17|164.77|167.07|164.67|167.17|164.77|167.07|164.67|0
1654577710000|2022-06-07 04:55:10|167.17|164.77|166.86|164.46|167.17|164.77|166.86|164.46|0
1654577720000|2022-06-07 04:55:20|166.75|164.35|166.86|164.46|166.86|164.46|166.75|164.35|0
1654577730000|2022-06-07 04:55:30|166.75|164.35|166.75|164.35|166.75|164.35|166.75|164.35|0
1654577760000|2022-06-07 04:56:00|166.54|164.14|166.54|164.14|166.54|164.14|166.54|164.14|0
1654577780000|2022-06-07 04:56:20|166.44|164.04|166.54|164.14|166.54|164.14|166.44|164.04|0
1654577790000|2022-06-07 04:56:30|166.44|164.04|166.34|163.94|166.44|164.04|166.34|163.94|0
1654577800000|2022-06-07 04:56:40|166.24|163.84|166.34|163.94|166.34|163.94|166.13|163.73|0
1654577820000|2022-06-07 04:57:00|166.24|163.84|166.34|163.94|166.34|163.94|166.24|163.84|0
1654577830000|2022-06-07 04:57:10|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1654577840000|2022-06-07 04:57:20|166.34|163.94|166.24|163.84|166.34|163.94|166.13|163.73|0
1654577850000|2022-06-07 04:57:30|166.13|163.73|166.34|163.94|166.34|163.94|166.13|163.73|0
1654577860000|2022-06-07 04:57:40|166.54|164.14|166.54|164.14|166.54|164.14|166.54|164.14|0
1654577900000|2022-06-07 04:58:20|166.44|164.04|166.13|163.73|166.44|164.04|166.13|163.73|0
1654577910000|2022-06-07 04:58:30|166.23|163.83|166.13|163.73|166.33|163.93|166.13|163.73|0
1654577920000|2022-06-07 04:58:40|166.03|163.63|166.13|163.73|166.13|163.73|166.03|163.63|0
1654577930000|2022-06-07 04:58:50|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1654577940000|2022-06-07 04:59:00|166.13|163.73|166.33|163.93|166.33|163.93|166.13|163.73|0
1654577960000|2022-06-07 04:59:20|166.13|163.73|166.33|163.93|166.33|163.93|166.13|163.73|0
1654577970000|2022-06-07 04:59:30|166.23|163.83|166.13|163.73|166.23|163.83|166.13|163.73|0
1654577980000|2022-06-07 04:59:40|166.23|163.83|166.33|163.93|166.33|163.93|166.23|163.83|0
1654577990000|2022-06-07 04:59:50|166.95|164.55|166.65|164.25|166.95|164.55|166.65|164.25|0
1654578000000|2022-06-07 05:00:00|166.54|164.14|166.75|164.35|166.75|164.35|166.54|164.14|0
1654578010000|2022-06-07 05:00:10|166.33|163.93|166.33|163.93|166.54|164.14|166.33|163.93|0
1654578020000|2022-06-07 05:00:20|166.54|164.14|166.54|164.14|166.54|164.14|166.54|164.14|0
1654578030000|2022-06-07 05:00:30|166.44|164.04|166.54|164.14|166.75|164.35|166.44|164.04|0
1654578040000|2022-06-07 05:00:40|166.65|164.25|166.85|164.45|166.85|164.45|166.65|164.25|0
1654578050000|2022-06-07 05:00:50|166.95|164.55|166.75|164.35|166.95|164.55|166.75|164.35|0
1654578060000|2022-06-07 05:01:00|166.54|164.14|166.75|164.35|166.75|164.35|166.54|164.14|0
1654578070000|2022-06-07 05:01:10|166.65|164.25|166.75|164.35|166.75|164.35|166.54|164.14|0
1654578080000|2022-06-07 05:01:20|166.54|164.14|166.44|164.04|166.54|164.14|166.12|163.72|0
1654578090000|2022-06-07 05:01:30|166.33|163.93|166.12|163.72|166.33|163.93|166.12|163.72|0
1654578100000|2022-06-07 05:01:40|166.33|163.93|166.44|164.04|166.54|164.14|166.33|163.93|0
1654578110000|2022-06-07 05:01:50|166.33|163.93|166.74|164.34|166.74|164.34|166.33|163.93|0
1654578120000|2022-06-07 05:02:00|166.54|164.14|166.74|164.34|166.95|164.55|166.54|164.14|0
1654578130000|2022-06-07 05:02:10|166.54|164.14|166.54|164.14|166.54|164.14|166.54|164.14|0
1654578140000|2022-06-07 05:02:20|166.74|164.34|166.74|164.34|166.74|164.34|166.74|164.34|0
1654578150000|2022-06-07 05:02:30|166.54|164.14|166.54|164.14|166.64|164.24|166.54|164.14|0
1654578160000|2022-06-07 05:02:40|166.33|163.93|166.33|163.93|166.54|164.14|166.33|163.93|0
1654578170000|2022-06-07 05:02:50|166.54|164.14|166.12|163.72|166.54|164.14|166.12|163.72|0
1654578180000|2022-06-07 05:03:00|165.81|163.41|165.5|163.1|165.81|163.41|165.5|163.1|0
1654578190000|2022-06-07 05:03:10|165.71|163.31|165.71|163.31|165.71|163.31|165.61|163.21|0
1654578200000|2022-06-07 05:03:20|165.5|163.1|165.71|163.31|165.71|163.31|165.5|163.1|0
1654578210000|2022-06-07 05:03:30|165.91|163.51|166.12|163.72|166.12|163.72|165.91|163.51|0
1654578230000|2022-06-07 05:03:50|165.91|163.51|165.91|163.51|165.91|163.51|165.71|163.31|0
1654578240000|2022-06-07 05:04:00|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1654578250000|2022-06-07 05:04:10|165.91|163.51|166.12|163.72|166.12|163.72|165.91|163.51|0
1654578260000|2022-06-07 05:04:20|166.02|163.62|165.91|163.51|166.02|163.62|165.91|163.51|0
1654578270000|2022-06-07 05:04:30|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1654578290000|2022-06-07 05:04:50|166.23|163.83|166.12|163.72|166.33|163.93|166.12|163.72|0
1654578300000|2022-06-07 05:05:00|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1654578310000|2022-06-07 05:05:10|166.53|164.13|166.74|164.34|166.74|164.34|166.53|164.13|0
1654578320000|2022-06-07 05:05:20|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1654578330000|2022-06-07 05:05:30|166.74|164.34|166.74|164.34|166.74|164.34|166.53|164.13|0
1654578340000|2022-06-07 05:05:40|166.95|164.55|167.36|164.96|167.36|164.96|166.95|164.55|0
1654578350000|2022-06-07 05:05:50|167.57|165.17|167.36|164.96|167.57|165.17|167.36|164.96|0
1654578360000|2022-06-07 05:06:00|167.57|165.17|167.57|165.17|167.57|165.17|167.36|164.96|0
1654578370000|2022-06-07 05:06:10|167.36|164.96|167.57|165.17|167.57|165.17|167.36|164.96|0
1654578380000|2022-06-07 05:06:20|167.36|164.96|167.78|165.38|167.78|165.38|167.36|164.96|0
1654578390000|2022-06-07 05:06:30|167.89|165.49|167.99|165.59|167.99|165.59|167.89|165.49|0
1654578400000|2022-06-07 05:06:40|168.19|165.79|167.99|165.59|168.19|165.79|167.99|165.59|0
1654578410000|2022-06-07 05:06:50|168.19|165.79|168.4|166|168.4|166|168.19|165.79|0
1654578420000|2022-06-07 05:07:00|168.82|166.42|168.82|166.42|168.82|166.42|168.82|166.42|0
1654578430000|2022-06-07 05:07:10|168.72|166.32|168.82|166.42|168.82|166.42|168.72|166.32|0
1654578440000|2022-06-07 05:07:20|168.61|166.21|168.19|165.79|168.61|166.21|168.19|165.79|0
1654578450000|2022-06-07 05:07:30|167.98|165.58|167.57|165.17|167.98|165.58|167.57|165.17|0
1654578460000|2022-06-07 05:07:40|167.78|165.38|167.68|165.28|167.78|165.38|167.68|165.28|0
1654578470000|2022-06-07 05:07:50|167.98|165.58|168.19|165.79|168.19|165.79|167.98|165.58|0
1654578480000|2022-06-07 05:08:00|168.3|165.9|168.19|165.79|168.3|165.9|168.09|165.69|0
1654578490000|2022-06-07 05:08:10|168.4|166|168.61|166.21|168.61|166.21|168.4|166|0
1654578500000|2022-06-07 05:08:20|168.72|166.32|168.82|166.42|168.82|166.42|168.72|166.32|0
1654578510000|2022-06-07 05:08:30|168.51|166.11|168.4|166|168.51|166.11|168.4|166|0
1654578520000|2022-06-07 05:08:40|168.61|166.21|168.61|166.21|168.82|166.42|168.61|166.21|0
1654578530000|2022-06-07 05:08:50|168.51|166.11|168.19|165.79|168.51|166.11|168.19|165.79|0
1654578540000|2022-06-07 05:09:00|168.09|165.69|167.77|165.37|168.09|165.69|167.77|165.37|0
1654578560000|2022-06-07 05:09:20|167.57|165.17|167.67|165.27|167.67|165.27|167.57|165.17|0
1654578570000|2022-06-07 05:09:30|167.77|165.37|167.88|165.48|167.88|165.48|167.67|165.27|0
1654578580000|2022-06-07 05:09:40|168.19|165.79|168.3|165.9|168.3|165.9|168.19|165.79|0
1654578590000|2022-06-07 05:09:50|168.19|165.79|168.61|166.21|168.61|166.21|168.19|165.79|0
1654578600000|2022-06-07 05:10:00|168.81|166.41|168.81|166.41|168.81|166.41|168.71|166.31|0
1654578610000|2022-06-07 05:10:10|168.61|166.21|168.81|166.41|168.81|166.41|168.61|166.21|0
1654578630000|2022-06-07 05:10:30|168.71|166.31|168.71|166.31|168.71|166.31|168.71|166.31|0
1654578640000|2022-06-07 05:10:40|168.81|166.41|168.81|166.41|168.81|166.41|168.81|166.41|0
1654578650000|2022-06-07 05:10:50|168.71|166.31|168.71|166.31|168.71|166.31|168.71|166.31|0
1654578660000|2022-06-07 05:11:00|168.81|166.41|168.71|166.31|168.81|166.41|168.71|166.31|0
1654578670000|2022-06-07 05:11:10|168.81|166.41|168.6|166.2|168.81|166.41|168.6|166.2|0
1654578680000|2022-06-07 05:11:20|168.4|166|168.4|166|168.4|166|168.4|166|0
1654578690000|2022-06-07 05:11:30|168.19|165.79|167.98|165.58|168.4|166|167.98|165.58|0
1654578700000|2022-06-07 05:11:40|168.19|165.79|168.3|165.9|168.3|165.9|168.19|165.79|0
1654578710000|2022-06-07 05:11:50|168.4|166|168.81|166.41|168.81|166.41|168.4|166|0
1654578730000|2022-06-07 05:12:10|168.71|166.31|168.5|166.1|168.71|166.31|168.39|165.99|0
1654578740000|2022-06-07 05:12:20|168.81|166.41|168.81|166.41|168.81|166.41|168.81|166.41|0
1654578770000|2022-06-07 05:12:50|168.6|166.2|168.6|166.2|168.81|166.41|168.6|166.2|0
1654578780000|2022-06-07 05:13:00|168.71|166.31|168.81|166.41|168.81|166.41|168.71|166.31|0
1654578790000|2022-06-07 05:13:10|168.71|166.31|168.81|166.41|168.81|166.41|168.71|166.31|0
1654578800000|2022-06-07 05:13:20|169.44|167.04|169.23|166.83|169.44|167.04|169.23|166.83|0
1654578810000|2022-06-07 05:13:30|169.65|167.25|169.64|167.24|169.65|167.25|169.64|167.24|0
1654578830000|2022-06-07 05:13:50|169.75|167.35|169.85|167.45|169.85|167.45|169.75|167.35|0
1654578840000|2022-06-07 05:14:00|169.96|167.56|169.85|167.45|170.06|167.66|169.85|167.45|0
1654578850000|2022-06-07 05:14:10|169.54|167.14|169.44|167.04|169.54|167.14|169.34|166.94|0
1654578860000|2022-06-07 05:14:20|169.54|167.14|169.64|167.24|169.64|167.24|169.54|167.14|0
1654578870000|2022-06-07 05:14:30|169.43|167.03|169.85|167.45|169.85|167.45|169.43|167.03|0
1654578880000|2022-06-07 05:14:40|169.64|167.24|169.43|167.03|169.64|167.24|169.43|167.03|0
1654578890000|2022-06-07 05:14:50|169.54|167.14|169.64|167.24|169.75|167.35|169.54|167.14|0
1654578900000|2022-06-07 05:15:00|169.75|167.35|169.75|167.35|169.75|167.35|169.64|167.24|0
1654578910000|2022-06-07 05:15:10|169.54|167.14|169.33|166.93|169.54|167.14|169.33|166.93|0
1654578920000|2022-06-07 05:15:20|169.43|167.03|169.12|166.72|169.43|167.03|169.12|166.72|0
1654578930000|2022-06-07 05:15:30|169.64|167.24|169.22|166.82|169.64|167.24|169.22|166.82|0
1654578940000|2022-06-07 05:15:40|169.12|166.72|169.43|167.03|169.43|167.03|169.12|166.72|0
1654578950000|2022-06-07 05:15:50|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1654578960000|2022-06-07 05:16:00|169.02|166.62|169.02|166.62|169.22|166.82|169.02|166.62|0
1654578970000|2022-06-07 05:16:10|168.81|166.41|169.02|166.62|169.02|166.62|168.81|166.41|0
1654578980000|2022-06-07 05:16:20|168.81|166.41|168.81|166.41|168.81|166.41|168.6|166.2|0
1654578990000|2022-06-07 05:16:30|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1654579000000|2022-06-07 05:16:40|168.39|165.99|168.39|165.99|168.39|165.99|168.18|165.78|0
1654579010000|2022-06-07 05:16:50|168.29|165.89|168.39|165.99|168.39|165.99|168.29|165.89|0
1654579020000|2022-06-07 05:17:00|168.6|166.2|168.6|166.2|168.81|166.41|168.6|166.2|0
1654579030000|2022-06-07 05:17:10|168.5|166.1|168.39|165.99|168.5|166.1|168.39|165.99|0
1654579040000|2022-06-07 05:17:20|168.5|166.1|168.6|166.2|168.6|166.2|168.5|166.1|0
1654579050000|2022-06-07 05:17:30|168.7|166.3|168.8|166.4|169.01|166.61|168.7|166.3|0
1654579060000|2022-06-07 05:17:40|169.01|166.61|168.8|166.4|169.01|166.61|168.8|166.4|0
1654579080000|2022-06-07 05:18:00|169.01|166.61|169.01|166.61|169.01|166.61|169.01|166.61|0
1654579090000|2022-06-07 05:18:10|168.8|166.4|168.8|166.4|168.8|166.4|168.8|166.4|0
1654579100000|2022-06-07 05:18:20|168.91|166.51|168.91|166.51|169.01|166.61|168.91|166.51|0
1654579110000|2022-06-07 05:18:30|169.01|166.61|168.7|166.3|169.01|166.61|168.7|166.3|0
1654579120000|2022-06-07 05:18:40|168.8|166.4|168.8|166.4|168.91|166.51|168.8|166.4|0
1654579130000|2022-06-07 05:18:50|168.49|166.09|168.59|166.19|168.59|166.19|168.39|165.99|0
1654579140000|2022-06-07 05:19:00|168.39|165.99|168.39|165.99|168.49|166.09|168.39|165.99|0
1654579150000|2022-06-07 05:19:10|168.59|166.19|168.18|165.78|168.59|166.19|167.97|165.57|0
1654579160000|2022-06-07 05:19:20|168.39|165.99|168.39|165.99|168.39|165.99|168.29|165.89|0
1654579170000|2022-06-07 05:19:30|168.49|166.09|168.39|165.99|168.49|166.09|168.39|165.99|0
1654579180000|2022-06-07 05:19:40|168.29|165.89|168.59|166.19|168.59|166.19|168.18|165.78|0
1654579190000|2022-06-07 05:19:50|168.7|166.3|168.8|166.4|168.8|166.4|168.7|166.3|0
1654579200000|2022-06-07 05:20:00|169.01|166.61|169.01|166.61|169.01|166.61|169.01|166.61|0
1654579220000|2022-06-07 05:20:20|168.8|166.4|168.8|166.4|168.8|166.4|168.8|166.4|0
1654579230000|2022-06-07 05:20:30|168.7|166.3|168.59|166.19|168.7|166.3|168.59|166.19|0
1654579240000|2022-06-07 05:20:40|168.7|166.3|168.7|166.3|168.7|166.3|168.59|166.19|0
1654579250000|2022-06-07 05:20:50|168.8|166.4|168.8|166.4|168.91|166.51|168.8|166.4|0
1654579270000|2022-06-07 05:21:10|168.7|166.3|168.07|165.67|168.8|166.4|168.07|165.67|0
1654579280000|2022-06-07 05:21:20|167.87|165.47|168.07|165.67|168.07|165.67|167.87|165.47|0
1654579290000|2022-06-07 05:21:30|168.17|165.77|168.38|165.98|168.38|165.98|167.97|165.57|0
1654579310000|2022-06-07 05:21:50|168.49|166.09|168.59|166.19|168.59|166.19|168.38|165.98|0
1654579320000|2022-06-07 05:22:00|168.49|166.09|168.59|166.19|168.59|166.19|168.49|166.09|0
1654579330000|2022-06-07 05:22:10|168.49|166.09|168.59|166.19|168.59|166.19|168.49|166.09|0
1654579340000|2022-06-07 05:22:20|168.8|166.4|169.01|166.61|169.01|166.61|168.8|166.4|0
1654579350000|2022-06-07 05:22:30|168.8|166.4|169.01|166.61|169.01|166.61|168.8|166.4|0
1654579360000|2022-06-07 05:22:40|169.22|166.82|169.42|167.02|169.42|167.02|169.22|166.82|0
1654579370000|2022-06-07 05:22:50|169.63|167.23|169.53|167.13|169.63|167.23|169.53|167.13|0
1654579380000|2022-06-07 05:23:00|169.42|167.02|169.63|167.23|169.63|167.23|169.42|167.02|0
1654579390000|2022-06-07 05:23:10|169.53|167.13|169.42|167.02|169.63|167.23|169.42|167.02|0
1654579400000|2022-06-07 05:23:20|169.63|167.23|169.42|167.02|169.63|167.23|169.42|167.02|0
1654579410000|2022-06-07 05:23:30|169.53|167.13|169.63|167.23|169.63|167.23|169.42|167.02|0
1654579430000|2022-06-07 05:23:50|169.84|167.44|170.68|168.28|170.68|168.28|169.84|167.44|0
1654579440000|2022-06-07 05:24:00|170.47|168.07|170.79|168.39|170.79|168.39|170.47|168.07|0
1654579450000|2022-06-07 05:24:10|170.89|168.49|171.31|168.91|171.31|168.91|170.89|168.49|0
1654579460000|2022-06-07 05:24:20|171.52|169.12|171.94|169.54|171.94|169.54|171.52|169.12|0
1654579470000|2022-06-07 05:24:30|172.15|169.75|171.94|169.54|172.15|169.75|171.94|169.54|0
1654579480000|2022-06-07 05:24:40|171.73|169.33|171.84|169.44|171.84|169.44|171.73|169.33|0
1654579490000|2022-06-07 05:24:50|171.73|169.33|171.52|169.12|171.73|169.33|171.52|169.12|0
1654579500000|2022-06-07 05:25:00|171.73|169.33|171.73|169.33|171.94|169.54|171.73|169.33|0
1654579510000|2022-06-07 05:25:10|171.83|169.43|171.94|169.54|171.94|169.54|171.73|169.33|0
1654579520000|2022-06-07 05:25:20|171.73|169.33|171.73|169.33|171.73|169.33|171.62|169.22|0
1654579530000|2022-06-07 05:25:30|171.62|169.22|172.36|169.96|172.57|170.17|171.62|169.22|0
1654579540000|2022-06-07 05:25:40|172.57|170.17|174.04|171.64|174.46|172.06|172.57|170.17|0
1654579550000|2022-06-07 05:25:50|173.62|171.22|174.04|171.64|174.04|171.64|173.62|171.22|0
1654579560000|2022-06-07 05:26:00|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1654579570000|2022-06-07 05:26:10|174.36|171.96|174.25|171.85|174.67|172.27|174.25|171.85|0
1654579580000|2022-06-07 05:26:20|174.46|172.06|173.41|171.01|174.46|172.06|173.41|171.01|0
1654579590000|2022-06-07 05:26:30|173.2|170.8|173.41|171.01|173.62|171.22|173.2|170.8|0
1654579600000|2022-06-07 05:26:40|173.31|170.91|174.25|171.85|174.25|171.85|173.2|170.8|0
1654579610000|2022-06-07 05:26:50|174.67|172.27|174.67|172.27|174.88|172.48|174.67|172.27|0
1654579620000|2022-06-07 05:27:00|175.31|172.91|174.67|172.27|175.31|172.91|174.67|172.27|0
1654579630000|2022-06-07 05:27:10|174.25|171.85|174.67|172.27|174.67|172.27|174.25|171.85|0
1654579640000|2022-06-07 05:27:20|174.88|172.48|174.99|172.59|174.99|172.59|174.67|172.27|0
1654579650000|2022-06-07 05:27:30|174.67|172.27|174.46|172.06|174.88|172.48|174.46|172.06|0
1654579660000|2022-06-07 05:27:40|175.1|172.7|175.09|172.69|175.31|172.91|175.09|172.69|0
1654579670000|2022-06-07 05:27:50|174.88|172.48|174.78|172.38|174.88|172.48|174.78|172.38|0
1654579680000|2022-06-07 05:28:00|175.52|173.12|174.66|172.26|175.52|173.12|174.66|172.26|0
1654579690000|2022-06-07 05:28:10|175.09|172.69|175.09|172.69|175.09|172.69|175.09|172.69|0
1654579700000|2022-06-07 05:28:20|175.3|172.9|175.3|172.9|175.3|172.9|175.09|172.69|0
1654579710000|2022-06-07 05:28:30|174.87|172.47|174.87|172.47|174.87|172.47|174.87|172.47|0
1654579720000|2022-06-07 05:28:40|174.66|172.26|174.87|172.47|174.87|172.47|174.66|172.26|0
1654579730000|2022-06-07 05:28:50|174.56|172.16|174.66|172.26|174.66|172.26|174.24|171.84|0
1654579740000|2022-06-07 05:29:00|174.56|172.16|175.19|172.79|175.19|172.79|174.45|172.05|0
1654579750000|2022-06-07 05:29:10|175.41|173.01|175.52|173.12|175.52|173.12|175.41|173.01|0
1654579760000|2022-06-07 05:29:20|175.41|173.01|175.19|172.79|175.41|173.01|175.19|172.79|0
1654579770000|2022-06-07 05:29:30|175.3|172.9|175.41|173.01|175.41|173.01|175.3|172.9|0
1654579780000|2022-06-07 05:29:40|175.19|172.79|175.09|172.69|175.41|173.01|175.09|172.69|0
1654579790000|2022-06-07 05:29:50|176.26|173.86|176.47|174.07|176.58|174.18|176.04|173.64|0
1654579800000|2022-06-07 05:30:00|176.26|173.86|175.73|173.33|176.26|173.86|175.73|173.33|0
1654579810000|2022-06-07 05:30:10|175.83|173.43|175.62|173.22|176.04|173.64|175.62|173.22|0
1654579820000|2022-06-07 05:30:20|175.94|173.54|175.19|172.79|175.94|173.54|175.19|172.79|0
1654579830000|2022-06-07 05:30:30|175.4|173|174.98|172.58|175.4|173|174.98|172.58|0
1654579840000|2022-06-07 05:30:40|175.19|172.79|175.19|172.79|175.19|172.79|174.98|172.58|0
1654579850000|2022-06-07 05:30:50|174.98|172.58|174.72|172.32|174.98|172.58|174.55|172.15|0
1654579860000|2022-06-07 05:31:00|174.93|172.53|174.5|172.1|174.93|172.53|174.5|172.1|0
1654579870000|2022-06-07 05:31:10|174.29|171.89|174.08|171.68|174.29|171.89|174.08|171.68|0
1654579880000|2022-06-07 05:31:20|174.29|171.89|174.29|171.89|174.29|171.89|174.29|171.89|0
1654579890000|2022-06-07 05:31:30|174.5|172.1|174.5|172.1|174.5|172.1|174.5|172.1|0
1654579900000|2022-06-07 05:31:40|174.72|172.32|175.14|172.74|175.14|172.74|174.61|172.21|0
1654579910000|2022-06-07 05:31:50|174.93|172.53|174.93|172.53|174.93|172.53|174.72|172.32|0
1654579920000|2022-06-07 05:32:00|174.72|172.32|174.93|172.53|174.93|172.53|174.72|172.32|0
1654579930000|2022-06-07 05:32:10|174.72|172.32|174.93|172.53|174.93|172.53|174.72|172.32|0
1654579940000|2022-06-07 05:32:20|175.14|172.74|175.14|172.74|175.35|172.95|175.14|172.74|0
1654579950000|2022-06-07 05:32:30|175.35|172.95|175.14|172.74|175.35|172.95|175.14|172.74|0
1654579960000|2022-06-07 05:32:40|174.93|172.53|174.93|172.53|174.93|172.53|174.71|172.31|0
1654579970000|2022-06-07 05:32:50|175.14|172.74|174.82|172.42|175.14|172.74|174.82|172.42|0
1654579980000|2022-06-07 05:33:00|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1654579990000|2022-06-07 05:33:10|174.71|172.31|174.29|171.89|174.71|172.31|174.29|171.89|0
1654580000000|2022-06-07 05:33:20|174.08|171.68|173.87|171.47|174.08|171.68|173.87|171.47|0
1654580010000|2022-06-07 05:33:30|173.98|171.58|173.87|171.47|173.98|171.58|173.66|171.26|0
1654580020000|2022-06-07 05:33:40|174.08|171.68|173.98|171.58|174.08|171.68|173.98|171.58|0
1654580030000|2022-06-07 05:33:50|173.87|171.47|174.08|171.68|174.08|171.68|173.87|171.47|0
1654580040000|2022-06-07 05:34:00|174.29|171.89|174.5|172.1|174.5|172.1|174.29|171.89|0
1654580050000|2022-06-07 05:34:10|174.82|172.42|174.82|172.42|174.92|172.52|174.71|172.31|0
1654580060000|2022-06-07 05:34:20|174.71|172.31|175.35|172.95|175.35|172.95|174.71|172.31|0
1654580070000|2022-06-07 05:34:30|175.14|172.74|174.92|172.52|175.14|172.74|174.82|172.42|0
1654580080000|2022-06-07 05:34:40|174.71|172.31|174.82|172.42|174.82|172.42|174.71|172.31|0
1654580090000|2022-06-07 05:34:50|174.71|172.31|174.5|172.1|174.71|172.31|174.5|172.1|0
1654580100000|2022-06-07 05:35:00|174.29|171.89|174.29|171.89|174.29|171.89|174.29|171.89|0
1654580110000|2022-06-07 05:35:10|174.61|172.21|174.29|171.89|174.61|172.21|174.08|171.68|0
1654580120000|2022-06-07 05:35:20|174.5|172.1|174.08|171.68|174.5|172.1|174.08|171.68|0
1654580130000|2022-06-07 05:35:30|174.19|171.79|174.08|171.68|174.29|171.89|174.08|171.68|0
1654580140000|2022-06-07 05:35:40|173.86|171.46|174.08|171.68|174.08|171.68|173.86|171.46|0
1654580150000|2022-06-07 05:35:50|173.97|171.57|174.19|171.79|174.19|171.79|173.97|171.57|0
1654580160000|2022-06-07 05:36:00|173.86|171.46|173.44|171.04|173.86|171.46|173.44|171.04|0
1654580170000|2022-06-07 05:36:10|173.65|171.25|173.65|171.25|173.86|171.46|173.65|171.25|0
1654580180000|2022-06-07 05:36:20|173.86|171.46|173.86|171.46|173.86|171.46|173.86|171.46|0
1654580190000|2022-06-07 05:36:30|174.08|171.68|174.5|172.1|174.5|172.1|174.08|171.68|0
1654580200000|2022-06-07 05:36:40|174.29|171.89|174.18|171.78|174.29|171.89|174.18|171.78|0
1654580210000|2022-06-07 05:36:50|174.29|171.89|174.5|172.1|174.5|172.1|174.29|171.89|0
1654580220000|2022-06-07 05:37:00|174.29|171.89|174.4|172|174.4|172|174.29|171.89|0
1654580230000|2022-06-07 05:37:10|174.5|172.1|174.61|172.21|174.61|172.21|174.5|172.1|0
1654580240000|2022-06-07 05:37:20|174.5|172.1|174.92|172.52|174.92|172.52|174.5|172.1|0
1654580250000|2022-06-07 05:37:30|174.71|172.31|174.82|172.42|174.82|172.42|174.71|172.31|0
1654580260000|2022-06-07 05:37:40|174.71|172.31|174.5|172.1|174.71|172.31|174.5|172.1|0
1654580280000|2022-06-07 05:38:00|174.39|171.99|174.92|172.52|174.92|172.52|174.39|171.99|0
1654580290000|2022-06-07 05:38:10|175.13|172.73|175.13|172.73|175.34|172.94|175.13|172.73|0
1654580300000|2022-06-07 05:38:20|175.34|172.94|175.34|172.94|175.34|172.94|175.13|172.73|0
1654580310000|2022-06-07 05:38:30|175.56|173.16|175.34|172.94|175.56|173.16|175.34|172.94|0
1654580320000|2022-06-07 05:38:40|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1654580330000|2022-06-07 05:38:50|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1654580340000|2022-06-07 05:39:00|175.13|172.73|175.13|172.73|175.24|172.84|175.13|172.73|0
1654580350000|2022-06-07 05:39:10|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1654580360000|2022-06-07 05:39:20|175.55|173.15|175.77|173.37|175.77|173.37|175.55|173.15|0
1654580370000|2022-06-07 05:39:30|175.55|173.15|175.55|173.15|175.77|173.37|175.55|173.15|0
1654580380000|2022-06-07 05:39:40|175.34|172.94|175.34|172.94|175.55|173.15|175.34|172.94|0
1654580390000|2022-06-07 05:39:50|174.92|172.52|174.82|172.42|174.92|172.52|174.82|172.42|0
1654580400000|2022-06-07 05:40:00|174.92|172.52|174.71|172.31|174.92|172.52|174.71|172.31|0
1654580410000|2022-06-07 05:40:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1654580420000|2022-06-07 05:40:20|174.28|171.88|174.28|171.88|174.28|171.88|174.28|171.88|0
1654580430000|2022-06-07 05:40:30|174.49|172.09|174.39|171.99|174.49|172.09|174.39|171.99|0
1654580440000|2022-06-07 05:40:40|174.28|171.88|173.86|171.46|174.28|171.88|173.86|171.46|0
1654580460000|2022-06-07 05:41:00|174.18|171.78|173.97|171.57|174.18|171.78|173.86|171.46|0
1654580470000|2022-06-07 05:41:10|173.86|171.46|173.86|171.46|174.07|171.67|173.86|171.46|0
1654580480000|2022-06-07 05:41:20|174.07|171.67|173.86|171.46|174.07|171.67|173.86|171.46|0
1654580490000|2022-06-07 05:41:30|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1654580500000|2022-06-07 05:41:40|173.86|171.46|173.43|171.03|173.86|171.46|173.43|171.03|0
1654580510000|2022-06-07 05:41:50|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1654580520000|2022-06-07 05:42:00|173.43|171.03|173.43|171.03|173.43|171.03|173.43|171.03|0
1654580530000|2022-06-07 05:42:10|173.33|170.93|173.33|170.93|173.33|170.93|173.22|170.82|0
1654580540000|2022-06-07 05:42:20|173.22|170.82|173.43|171.03|173.43|171.03|173.22|170.82|0
1654580550000|2022-06-07 05:42:30|173.86|171.46|173.75|171.35|173.86|171.46|173.75|171.35|0
1654580560000|2022-06-07 05:42:40|173.01|170.61|173.43|171.03|173.43|171.03|173.01|170.61|0
1654580570000|2022-06-07 05:42:50|173.64|171.24|173.54|171.14|173.64|171.24|173.54|171.14|0
1654580580000|2022-06-07 05:43:00|173.64|171.24|173.75|171.35|173.86|171.46|173.64|171.24|0
1654580590000|2022-06-07 05:43:10|173.64|171.24|173.43|171.03|173.64|171.24|173.43|171.03|0
1654580600000|2022-06-07 05:43:20|173.54|171.14|173.33|170.93|173.54|171.14|173.33|170.93|0
1654580610000|2022-06-07 05:43:30|173.22|170.82|173.01|170.61|173.22|170.82|173.01|170.61|0
1654580620000|2022-06-07 05:43:40|173.22|170.82|173.22|170.82|173.22|170.82|173.01|170.61|0
1654580630000|2022-06-07 05:43:50|173.43|171.03|173.22|170.82|173.43|171.03|173.22|170.82|0
1654580640000|2022-06-07 05:44:00|173.43|171.03|173.01|170.61|173.43|171.03|173.01|170.61|0
1654580650000|2022-06-07 05:44:10|172.8|170.4|173.01|170.61|173.01|170.61|172.8|170.4|0
1654580660000|2022-06-07 05:44:20|172.91|170.51|173.01|170.61|173.01|170.61|172.91|170.51|0
1654580670000|2022-06-07 05:44:30|173.22|170.82|173.43|171.03|173.43|171.03|173.22|170.82|0
1654580680000|2022-06-07 05:44:40|173.33|170.93|173.64|171.24|173.64|171.24|173.33|170.93|0
1654580690000|2022-06-07 05:44:50|173.54|171.14|173.85|171.45|173.85|171.45|173.54|171.14|0
1654580700000|2022-06-07 05:45:00|173.64|171.24|173.75|171.35|174.06|171.66|173.64|171.24|0
1654580710000|2022-06-07 05:45:10|173.85|171.45|173.96|171.56|173.96|171.56|173.85|171.45|0
1654580720000|2022-06-07 05:45:20|174.06|171.66|174.28|171.88|174.28|171.88|174.06|171.66|0
1654580730000|2022-06-07 05:45:30|174.39|171.99|174.39|171.99|174.39|171.99|174.28|171.88|0
1654580740000|2022-06-07 05:45:40|174.49|172.09|174.49|172.09|174.7|172.3|174.49|172.09|0
1654580750000|2022-06-07 05:45:50|174.28|171.88|174.7|172.3|174.7|172.3|174.28|171.88|0
1654580760000|2022-06-07 05:46:00|174.81|172.41|174.91|172.51|174.91|172.51|174.81|172.41|0
1654580770000|2022-06-07 05:46:10|175.12|172.72|175.02|172.62|175.12|172.72|174.91|172.51|0
1654580780000|2022-06-07 05:46:20|175.12|172.72|174.91|172.51|175.12|172.72|174.7|172.3|0
1654580790000|2022-06-07 05:46:30|174.81|172.41|175.12|172.72|175.12|172.72|174.81|172.41|0
1654580800000|2022-06-07 05:46:40|174.7|172.3|174.7|172.3|174.7|172.3|174.7|172.3|0
1654580810000|2022-06-07 05:46:50|174.49|172.09|174.7|172.3|174.7|172.3|174.49|172.09|0
1654580820000|2022-06-07 05:47:00|174.6|172.2|174.49|172.09|174.6|172.2|174.49|172.09|0
1654580830000|2022-06-07 05:47:10|174.38|171.98|174.27|171.87|174.38|171.98|174.27|171.87|0
1654580840000|2022-06-07 05:47:20|174.06|171.66|174.38|171.98|174.38|171.98|174.06|171.66|0
1654580850000|2022-06-07 05:47:30|174.27|171.87|174.17|171.77|174.27|171.87|174.17|171.77|0
1654580860000|2022-06-07 05:47:40|173.85|171.45|173.64|171.24|173.85|171.45|173.64|171.24|0
1654580870000|2022-06-07 05:47:50|173.85|171.45|173.85|171.45|174.06|171.66|173.64|171.24|0
1654580880000|2022-06-07 05:48:00|173.75|171.35|173.85|171.45|173.85|171.45|173.75|171.35|0
1654580890000|2022-06-07 05:48:10|173.64|171.24|173.22|170.82|173.64|171.24|173.22|170.82|0
1654580900000|2022-06-07 05:48:20|173.33|170.93|173.22|170.82|173.33|170.93|173.22|170.82|0
1654580910000|2022-06-07 05:48:30|173|170.6|172.79|170.39|173|170.6|172.79|170.39|0
1654580920000|2022-06-07 05:48:40|173.22|170.82|173|170.6|173.22|170.82|173|170.6|0
1654580940000|2022-06-07 05:49:00|173.21|170.81|173.21|170.81|173.21|170.81|173.21|170.81|0
1654580950000|2022-06-07 05:49:10|173|170.6|172.79|170.39|173|170.6|172.79|170.39|0
1654580960000|2022-06-07 05:49:20|172.58|170.18|172.79|170.39|172.79|170.39|172.58|170.18|0
1654580980000|2022-06-07 05:49:40|173|170.6|173.21|170.81|173.21|170.81|172.79|170.39|0
1654580990000|2022-06-07 05:49:50|173.42|171.02|173.64|171.24|173.64|171.24|173.42|171.02|0
1654581000000|2022-06-07 05:50:00|173.42|171.02|173.21|170.81|173.42|171.02|173.21|170.81|0
1654581010000|2022-06-07 05:50:10|173|170.6|172.79|170.39|173.21|170.81|172.79|170.39|0
1654581020000|2022-06-07 05:50:20|172.58|170.18|172.79|170.39|172.79|170.39|172.58|170.18|0
1654581030000|2022-06-07 05:50:30|173|170.6|172.79|170.39|173|170.6|172.79|170.39|0
1654581040000|2022-06-07 05:50:40|173|170.6|173|170.6|173.21|170.81|173|170.6|0
1654581050000|2022-06-07 05:50:50|173.21|170.81|173.21|170.81|173.21|170.81|173.21|170.81|0
1654581060000|2022-06-07 05:51:00|173.42|171.02|173.42|171.02|173.42|171.02|173.42|171.02|0
1654581070000|2022-06-07 05:51:10|173.32|170.92|173.21|170.81|173.32|170.92|173|170.6|0
1654581080000|2022-06-07 05:51:20|173|170.6|172.79|170.39|173|170.6|172.79|170.39|0
1654581100000|2022-06-07 05:51:40|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1654581110000|2022-06-07 05:51:50|172.79|170.39|173.42|171.02|173.42|171.02|172.79|170.39|0
1654581120000|2022-06-07 05:52:00|173.63|171.23|173.84|171.44|173.84|171.44|173.63|171.23|0
1654581130000|2022-06-07 05:52:10|173.74|171.34|173.95|171.55|173.95|171.55|173.74|171.34|0
1654581140000|2022-06-07 05:52:20|173.84|171.44|173.84|171.44|174.06|171.66|173.84|171.44|0
1654581150000|2022-06-07 05:52:30|174.06|171.66|173.84|171.44|174.06|171.66|173.84|171.44|0
1654581160000|2022-06-07 05:52:40|173.74|171.34|173.84|171.44|173.84|171.44|173.74|171.34|0
1654581170000|2022-06-07 05:52:50|173.74|171.34|173.84|171.44|173.95|171.55|173.74|171.34|0
1654581180000|2022-06-07 05:53:00|174.06|171.66|173.84|171.44|174.06|171.66|173.84|171.44|0
1654581200000|2022-06-07 05:53:20|173.63|171.23|173.42|171.02|173.63|171.23|173.42|171.02|0
1654581210000|2022-06-07 05:53:30|173.63|171.23|173.63|171.23|173.63|171.23|173.63|171.23|0
1654581220000|2022-06-07 05:53:40|173.84|171.44|173.95|171.55|173.95|171.55|173.84|171.44|0
1654581230000|2022-06-07 05:53:50|174.05|171.65|174.05|171.65|174.05|171.65|174.05|171.65|0
1654581240000|2022-06-07 05:54:00|173.63|171.23|173.63|171.23|173.84|171.44|173.63|171.23|0
1654581260000|2022-06-07 05:54:20|173.53|171.13|173.42|171.02|173.53|171.13|173.42|171.02|0
1654581270000|2022-06-07 05:54:30|173.53|171.13|173.74|171.34|173.74|171.34|173.53|171.13|0
1654581280000|2022-06-07 05:54:40|173.63|171.23|173.42|171.02|173.63|171.23|173.42|171.02|0
1654581310000|2022-06-07 05:55:10|173.21|170.81|173.42|171.02|173.42|171.02|173.21|170.81|0
1654581320000|2022-06-07 05:55:20|173.21|170.81|173.21|170.81|173.21|170.81|173.21|170.81|0
1654581330000|2022-06-07 05:55:30|172.68|170.28|172.78|170.38|172.78|170.38|172.68|170.28|0
1654581340000|2022-06-07 05:55:40|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1654581350000|2022-06-07 05:55:50|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1654581360000|2022-06-07 05:56:00|172.57|170.17|172.57|170.17|172.78|170.38|172.57|170.17|0
1654581370000|2022-06-07 05:56:10|172.36|169.96|172.36|169.96|172.36|169.96|172.36|169.96|0
1654581380000|2022-06-07 05:56:20|172.15|169.75|172.57|170.17|172.57|170.17|172.15|169.75|0
1654581390000|2022-06-07 05:56:30|172.68|170.28|172.78|170.38|172.78|170.38|172.57|170.17|0
1654581400000|2022-06-07 05:56:40|172.57|170.17|172.78|170.38|172.78|170.38|172.57|170.17|0
1654581410000|2022-06-07 05:56:50|172.89|170.49|172.89|170.49|172.99|170.59|172.89|170.49|0
1654581420000|2022-06-07 05:57:00|172.99|170.59|172.99|170.59|172.99|170.59|172.89|170.49|0
1654581430000|2022-06-07 05:57:10|172.78|170.38|172.57|170.17|172.78|170.38|172.57|170.17|0
1654581440000|2022-06-07 05:57:20|172.68|170.28|172.78|170.38|172.78|170.38|172.57|170.17|0
1654581450000|2022-06-07 05:57:30|172.89|170.49|172.99|170.59|172.99|170.59|172.89|170.49|0
1654581460000|2022-06-07 05:57:40|173.2|170.8|172.99|170.59|173.2|170.8|172.99|170.59|0
1654581470000|2022-06-07 05:57:50|173.2|170.8|173.2|170.8|173.2|170.8|173.2|170.8|0
1654581490000|2022-06-07 05:58:10|173.1|170.7|173.2|170.8|173.2|170.8|172.99|170.59|0
1654581500000|2022-06-07 05:58:20|173.41|171.01|173.84|171.44|173.84|171.44|173.2|170.8|0
1654581510000|2022-06-07 05:58:30|173.95|171.55|173.95|171.55|173.95|171.55|173.84|171.44|0
1654581520000|2022-06-07 05:58:40|173.84|171.44|174.05|171.65|174.16|171.76|173.84|171.44|0
1654581530000|2022-06-07 05:58:50|173.95|171.55|174.05|171.65|174.05|171.65|173.95|171.55|0
1654581540000|2022-06-07 05:59:00|174.26|171.86|174.05|171.65|174.26|171.86|174.05|171.65|0
1654581550000|2022-06-07 05:59:10|174.26|171.86|174.26|171.86|174.26|171.86|174.26|171.86|0
1654581560000|2022-06-07 05:59:20|174.05|171.65|173.95|171.55|174.05|171.65|173.95|171.55|0
1654581570000|2022-06-07 05:59:30|174.05|171.65|174.26|171.86|174.37|171.97|174.05|171.65|0
1654581580000|2022-06-07 05:59:40|174.47|172.07|174.68|172.28|174.68|172.28|174.47|172.07|0
1654581590000|2022-06-07 05:59:50|174.89|172.49|174.68|172.28|174.89|172.49|174.68|172.28|0
1654581600000|2022-06-07 06:00:00|174.05|171.65|174.26|171.86|174.26|171.86|173.84|171.44|0
1654581610000|2022-06-07 06:00:10|173.83|171.43|173.73|171.33|173.83|171.43|173.41|171.01|0
1654581620000|2022-06-07 06:00:20|173.62|171.22|174.05|171.65|174.05|171.65|173.62|171.22|0
1654581630000|2022-06-07 06:00:30|173.83|171.43|173.62|171.22|173.83|171.43|173.62|171.22|0
1654581640000|2022-06-07 06:00:40|173.83|171.43|173.83|171.43|173.83|171.43|173.83|171.43|0
1654581650000|2022-06-07 06:00:50|173.62|171.22|173.41|171.01|173.62|171.22|173.41|171.01|0
1654581660000|2022-06-07 06:01:00|172.99|170.59|172.78|170.38|172.99|170.59|172.78|170.38|0
1654581670000|2022-06-07 06:01:10|172.57|170.17|172.57|170.17|172.68|170.28|172.57|170.17|0
1654581680000|2022-06-07 06:01:20|172.78|170.38|172.78|170.38|172.99|170.59|172.78|170.38|0
1654581690000|2022-06-07 06:01:30|172.68|170.28|172.78|170.38|172.78|170.38|172.57|170.17|0
1654581700000|2022-06-07 06:01:40|172.57|170.17|171.83|169.43|172.57|170.17|171.83|169.43|0
1654581710000|2022-06-07 06:01:50|171.72|169.32|171.93|169.53|171.93|169.53|171.51|169.11|0
1654581720000|2022-06-07 06:02:00|172.14|169.74|172.14|169.74|172.14|169.74|171.83|169.43|0
1654581730000|2022-06-07 06:02:10|172.35|169.95|172.35|169.95|172.35|169.95|172.14|169.74|0
1654581740000|2022-06-07 06:02:20|172.14|169.74|172.57|170.17|172.57|170.17|172.14|169.74|0
1654581750000|2022-06-07 06:02:30|172.35|169.95|172.56|170.16|172.56|170.16|172.35|169.95|0
1654581760000|2022-06-07 06:02:40|172.78|170.38|172.35|169.95|172.78|170.38|172.35|169.95|0
1654581770000|2022-06-07 06:02:50|171.93|169.53|171.09|168.69|171.93|169.53|171.09|168.69|0
1654581780000|2022-06-07 06:03:00|170.88|168.48|170.46|168.06|170.88|168.48|170.46|168.06|0
1654581790000|2022-06-07 06:03:10|170.67|168.27|170.04|167.64|170.67|168.27|170.04|167.64|0
1654581800000|2022-06-07 06:03:20|167.32|164.92|167.74|165.34|167.74|165.34|167.32|164.92|0
1654581810000|2022-06-07 06:03:30|167.02|164.62|167.74|165.34|167.74|165.34|166.91|164.51|0
1654581820000|2022-06-07 06:03:40|167.53|165.13|167.74|165.34|167.74|165.34|167.53|165.13|0
1654581830000|2022-06-07 06:03:50|168.06|165.66|167.95|165.55|168.06|165.66|167.95|165.55|0
1654581840000|2022-06-07 06:04:00|167.85|165.45|167.74|165.34|167.85|165.45|167.74|165.34|0
1654581850000|2022-06-07 06:04:10|167.64|165.24|167.32|164.92|167.64|165.24|167.11|164.71|0
1654581860000|2022-06-07 06:04:20|167.53|165.13|167.64|165.24|167.64|165.24|167.53|165.13|0
1654581870000|2022-06-07 06:04:30|167.53|165.13|167.74|165.34|167.74|165.34|167.53|165.13|0
1654581880000|2022-06-07 06:04:40|167.95|165.55|167.74|165.34|167.95|165.55|167.74|165.34|0
1654581890000|2022-06-07 06:04:50|167.95|165.55|167.74|165.34|167.95|165.55|167.74|165.34|0
1654581900000|2022-06-07 06:05:00|167.11|164.71|167.53|165.13|167.53|165.13|167.11|164.71|0
1654581910000|2022-06-07 06:05:10|167.32|164.92|167.32|164.92|167.32|164.92|167.32|164.92|0
1654581920000|2022-06-07 06:05:20|167.53|165.13|167.11|164.71|167.53|165.13|167.11|164.71|0
1654581930000|2022-06-07 06:05:30|167.32|164.92|167.32|164.92|167.32|164.92|167.32|164.92|0
1654581940000|2022-06-07 06:05:40|167.11|164.71|167.32|164.92|167.32|164.92|167.11|164.71|0
1654581950000|2022-06-07 06:05:50|167.53|165.13|167.64|165.24|167.64|165.24|167.53|165.13|0
1654581960000|2022-06-07 06:06:00|167.53|165.13|167.95|165.55|167.95|165.55|167.53|165.13|0
1654581970000|2022-06-07 06:06:10|168.15|165.75|168.57|166.17|168.57|166.17|168.05|165.65|0
1654581980000|2022-06-07 06:06:20|168.99|166.59|168.78|166.38|168.99|166.59|168.78|166.38|0
1654581990000|2022-06-07 06:06:30|168.89|166.49|168.57|166.17|168.89|166.49|168.57|166.17|0
1654582000000|2022-06-07 06:06:40|168.47|166.07|168.57|166.17|168.57|166.17|168.47|166.07|0
1654582010000|2022-06-07 06:06:50|168.47|166.07|168.78|166.38|168.78|166.38|168.47|166.07|0
1654582020000|2022-06-07 06:07:00|168.68|166.28|168.57|166.17|168.68|166.28|168.57|166.17|0
1654582040000|2022-06-07 06:07:20|168.36|165.96|168.15|165.75|168.36|165.96|167.94|165.54|0
1654582050000|2022-06-07 06:07:30|168.05|165.65|168.05|165.65|168.15|165.75|167.94|165.54|0
1654582060000|2022-06-07 06:07:40|168.15|165.75|168.36|165.96|168.36|165.96|168.15|165.75|0
1654582070000|2022-06-07 06:07:50|168.57|166.17|168.57|166.17|168.57|166.17|168.57|166.17|0
1654582080000|2022-06-07 06:08:00|168.15|165.75|168.15|165.75|168.15|165.75|168.15|165.75|0
1654582100000|2022-06-07 06:08:20|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1654582110000|2022-06-07 06:08:30|168.15|165.75|168.78|166.38|168.78|166.38|168.15|165.75|0
1654582120000|2022-06-07 06:08:40|168.99|166.59|168.99|166.59|168.99|166.59|168.99|166.59|0
1654582130000|2022-06-07 06:08:50|169.2|166.8|168.57|166.17|169.2|166.8|168.57|166.17|0
1654582140000|2022-06-07 06:09:00|168.78|166.38|168.78|166.38|168.78|166.38|168.68|166.28|0
1654582150000|2022-06-07 06:09:10|168.68|166.28|168.78|166.38|168.78|166.38|168.68|166.28|0
1654582160000|2022-06-07 06:09:20|169.4|167|169.2|166.8|169.4|167|169.2|166.8|0
1654582170000|2022-06-07 06:09:30|169.3|166.9|169.2|166.8|169.4|167|169.2|166.8|0
1654582180000|2022-06-07 06:09:40|169.19|166.79|169.51|167.11|169.61|167.21|169.19|166.79|0
1654582190000|2022-06-07 06:09:50|169.3|166.9|169.19|166.79|169.4|167|169.19|166.79|0
1654582200000|2022-06-07 06:10:00|169.4|167|169.4|167|169.4|167|169.19|166.79|0
1654582210000|2022-06-07 06:10:10|169.19|166.79|168.57|166.17|169.19|166.79|168.36|165.96|0
1654582220000|2022-06-07 06:10:20|168.47|166.07|168.57|166.17|168.57|166.17|168.36|165.96|0
1654582230000|2022-06-07 06:10:30|168.68|166.28|169.09|166.69|169.19|166.79|168.68|166.28|0
1654582240000|2022-06-07 06:10:40|168.98|166.58|168.98|166.58|169.19|166.79|168.98|166.58|0
1654582250000|2022-06-07 06:10:50|168.78|166.38|168.67|166.27|168.78|166.38|168.67|166.27|0
1654582260000|2022-06-07 06:11:00|168.77|166.37|169.19|166.79|169.19|166.79|168.77|166.37|0
1654582270000|2022-06-07 06:11:10|168.98|166.58|169.19|166.79|169.19|166.79|168.98|166.58|0
1654582280000|2022-06-07 06:11:20|168.98|166.58|168.57|166.17|168.98|166.58|168.57|166.17|0
1654582290000|2022-06-07 06:11:30|168.46|166.06|168.77|166.37|168.77|166.37|168.46|166.06|0
1654582300000|2022-06-07 06:11:40|168.57|166.17|168.56|166.16|168.77|166.37|168.56|166.16|0
1654582310000|2022-06-07 06:11:50|168.77|166.37|168.67|166.27|168.77|166.37|168.67|166.27|0
1654582320000|2022-06-07 06:12:00|168.77|166.37|168.98|166.58|168.98|166.58|168.77|166.37|0
1654582330000|2022-06-07 06:12:10|169.19|166.79|168.98|166.58|169.19|166.79|168.98|166.58|0
1654582340000|2022-06-07 06:12:20|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1654582350000|2022-06-07 06:12:30|168.98|166.58|168.98|166.58|168.98|166.58|168.98|166.58|0
1654582360000|2022-06-07 06:12:40|168.77|166.37|168.77|166.37|168.88|166.48|168.77|166.37|0
1654582370000|2022-06-07 06:12:50|168.98|166.58|169.4|167|169.4|167|168.98|166.58|0
1654582380000|2022-06-07 06:13:00|169.3|166.9|169.4|167|169.4|167|169.3|166.9|0
1654582390000|2022-06-07 06:13:10|169.3|166.9|169.09|166.69|169.3|166.9|168.98|166.58|0
1654582400000|2022-06-07 06:13:20|168.98|166.58|168.98|166.58|168.98|166.58|168.77|166.37|0
1654582410000|2022-06-07 06:13:30|168.77|166.37|168.98|166.58|168.98|166.58|168.77|166.37|0
1654582420000|2022-06-07 06:13:40|169.19|166.79|169.4|167|169.4|167|169.19|166.79|0
1654582430000|2022-06-07 06:13:50|169.19|166.79|169.19|166.79|169.19|166.79|169.09|166.69|0
1654582440000|2022-06-07 06:14:00|168.98|166.58|168.77|166.37|168.98|166.58|168.77|166.37|0
1654582450000|2022-06-07 06:14:10|168.56|166.16|168.46|166.06|168.56|166.16|168.46|166.06|0
1654582460000|2022-06-07 06:14:20|168.77|166.37|168.77|166.37|168.88|166.48|168.77|166.37|0
1654582470000|2022-06-07 06:14:30|168.56|166.16|168.56|166.16|168.56|166.16|168.56|166.16|0
1654582480000|2022-06-07 06:14:40|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1654582500000|2022-06-07 06:15:00|168.04|165.64|167.93|165.53|168.14|165.74|167.73|165.33|0
1654582530000|2022-06-07 06:15:30|167.73|165.33|167.52|165.12|167.73|165.33|167.52|165.12|0
1654582540000|2022-06-07 06:15:40|167.31|164.91|167.31|164.91|167.31|164.91|167.31|164.91|0
1654582550000|2022-06-07 06:15:50|167.1|164.7|166.68|164.28|167.1|164.7|166.68|164.28|0
1654582560000|2022-06-07 06:16:00|167.1|164.7|166.89|164.49|167.1|164.7|166.89|164.49|0
1654582570000|2022-06-07 06:16:10|167.1|164.7|167.31|164.91|167.31|164.91|167.1|164.7|0
1654582580000|2022-06-07 06:16:20|167.52|165.12|167.93|165.53|167.93|165.53|167.52|165.12|0
1654582590000|2022-06-07 06:16:30|168.14|165.74|167.93|165.53|168.14|165.74|167.72|165.32|0
1654582610000|2022-06-07 06:16:50|168.14|165.74|168.14|165.74|168.14|165.74|167.93|165.53|0
1654582620000|2022-06-07 06:17:00|168.35|165.95|168.35|165.95|168.35|165.95|168.35|165.95|0
1654582630000|2022-06-07 06:17:10|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1654582640000|2022-06-07 06:17:20|167.93|165.53|168.25|165.85|168.25|165.85|167.93|165.53|0
1654582650000|2022-06-07 06:17:30|168.14|165.74|168.35|165.95|168.35|165.95|168.14|165.74|0
1654582660000|2022-06-07 06:17:40|168.25|165.85|168.04|165.64|168.25|165.85|167.93|165.53|0
1654582670000|2022-06-07 06:17:50|168.14|165.74|167.93|165.53|168.14|165.74|167.93|165.53|0
1654582680000|2022-06-07 06:18:00|167.51|165.11|167.51|165.11|167.51|165.11|167.51|165.11|0
1654582690000|2022-06-07 06:18:10|167.1|164.7|167.2|164.8|167.2|164.8|167.1|164.7|0
1654582700000|2022-06-07 06:18:20|167.1|164.7|166.68|164.28|167.1|164.7|166.68|164.28|0
1654582710000|2022-06-07 06:18:30|166.89|164.49|167.1|164.7|167.1|164.7|166.89|164.49|0
1654582720000|2022-06-07 06:18:40|167.3|164.9|167.1|164.7|167.3|164.9|167.1|164.7|0
1654582730000|2022-06-07 06:18:50|166.89|164.49|166.89|164.49|166.89|164.49|166.89|164.49|0
1654582740000|2022-06-07 06:19:00|166.79|164.39|166.68|164.28|166.79|164.39|166.68|164.28|0
1654582750000|2022-06-07 06:19:10|166.89|164.49|167.09|164.69|167.1|164.7|166.89|164.49|0
1654582770000|2022-06-07 06:19:30|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1654582780000|2022-06-07 06:19:40|167.41|165.01|167.51|165.11|167.51|165.11|167.41|165.01|0
1654582800000|2022-06-07 06:20:00|167.41|165.01|167.09|164.69|167.41|165.01|167.09|164.69|0
1654582810000|2022-06-07 06:20:10|167.2|164.8|167.09|164.69|167.2|164.8|167.09|164.69|0
1654582820000|2022-06-07 06:20:20|166.89|164.49|166.89|164.49|166.89|164.49|166.89|164.49|0
1654582830000|2022-06-07 06:20:30|167.09|164.69|167.09|164.69|167.09|164.69|166.89|164.49|0
1654582860000|2022-06-07 06:21:00|166.58|164.18|166.47|164.07|166.58|164.18|166.26|163.86|0
1654582870000|2022-06-07 06:21:10|166.68|164.28|166.68|164.28|166.68|164.28|166.68|164.28|0
1654582880000|2022-06-07 06:21:20|166.88|164.48|167.09|164.69|167.3|164.9|166.88|164.48|0
1654582890000|2022-06-07 06:21:30|167.2|164.8|167.3|164.9|167.3|164.9|167.2|164.8|0
1654582900000|2022-06-07 06:21:40|167.41|165.01|167.41|165.01|167.41|165.01|167.3|164.9|0
1654582910000|2022-06-07 06:21:50|167.62|165.22|167.72|165.32|167.72|165.32|167.62|165.22|0
1654582920000|2022-06-07 06:22:00|167.62|165.22|167.51|165.11|167.62|165.22|167.51|165.11|0
1654582930000|2022-06-07 06:22:10|167.72|165.32|167.82|165.42|167.93|165.53|167.72|165.32|0
1654582940000|2022-06-07 06:22:20|168.13|165.73|168.13|165.73|168.34|165.94|168.13|165.73|0
1654582950000|2022-06-07 06:22:30|168.34|165.94|168.34|165.94|168.34|165.94|168.13|165.73|0
1654582960000|2022-06-07 06:22:40|168.45|166.05|168.34|165.94|168.45|166.05|168.34|165.94|0
1654582970000|2022-06-07 06:22:50|168.13|165.73|167.92|165.52|168.13|165.73|167.92|165.52|0
1654582980000|2022-06-07 06:23:00|167.82|165.42|167.62|165.22|167.82|165.42|167.62|165.22|0
1654582990000|2022-06-07 06:23:10|167.72|165.32|167.92|165.52|167.92|165.52|167.72|165.32|0
1654583000000|2022-06-07 06:23:20|167.82|165.42|167.82|165.42|167.82|165.42|167.82|165.42|0
1654583010000|2022-06-07 06:23:30|168.13|165.73|167.92|165.52|168.13|165.73|167.92|165.52|0
1654583020000|2022-06-07 06:23:40|167.82|165.42|167.82|165.42|167.82|165.42|167.82|165.42|0
1654583030000|2022-06-07 06:23:50|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1654583040000|2022-06-07 06:24:00|167.71|165.31|167.92|165.52|167.92|165.52|167.71|165.31|0
1654583050000|2022-06-07 06:24:10|167.61|165.21|167.82|165.42|167.82|165.42|167.61|165.21|0
1654583060000|2022-06-07 06:24:20|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1654583070000|2022-06-07 06:24:30|167.82|165.42|167.71|165.31|167.82|165.42|167.71|165.31|0
1654583080000|2022-06-07 06:24:40|167.92|165.52|167.92|165.52|167.92|165.52|167.92|165.52|0
1654583090000|2022-06-07 06:24:50|168.13|165.73|167.92|165.52|168.13|165.73|167.92|165.52|0
1654583100000|2022-06-07 06:25:00|167.71|165.31|167.92|165.52|167.92|165.52|167.71|165.31|0
1654583110000|2022-06-07 06:25:10|168.13|165.73|168.13|165.73|168.13|165.73|168.13|165.73|0
1654583120000|2022-06-07 06:25:20|167.92|165.52|168.34|165.94|168.34|165.94|167.92|165.52|0
1654583130000|2022-06-07 06:25:30|168.13|165.73|168.34|165.94|168.34|165.94|168.13|165.73|0
1654583140000|2022-06-07 06:25:40|168.45|166.05|168.45|166.05|168.45|166.05|168.34|165.94|0
1654583150000|2022-06-07 06:25:50|168.13|165.73|167.71|165.31|168.13|165.73|167.71|165.31|0
1654583160000|2022-06-07 06:26:00|167.5|165.1|167.29|164.89|167.5|165.1|167.29|164.89|0
1654583170000|2022-06-07 06:26:10|166.88|164.48|167.09|164.69|167.09|164.69|166.88|164.48|0
1654583180000|2022-06-07 06:26:20|167.29|164.89|167.29|164.89|167.29|164.89|166.99|164.59|0
1654583190000|2022-06-07 06:26:30|167.19|164.79|167.19|164.79|167.19|164.79|167.09|164.69|0
1654583200000|2022-06-07 06:26:40|167.29|164.89|167.29|164.89|167.5|165.1|167.09|164.69|0
1654583210000|2022-06-07 06:26:50|167.09|164.69|166.88|164.48|167.09|164.69|166.88|164.48|0
1654583220000|2022-06-07 06:27:00|167.09|164.69|167.08|164.68|167.09|164.69|166.88|164.48|0
1654583230000|2022-06-07 06:27:10|166.98|164.58|166.98|164.58|167.08|164.68|166.88|164.48|0
1654583240000|2022-06-07 06:27:20|167.08|164.68|166.67|164.27|167.29|164.89|166.67|164.27|0
1654583250000|2022-06-07 06:27:30|166.36|163.96|166.46|164.06|166.46|164.06|166.36|163.96|0
1654583270000|2022-06-07 06:27:50|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1654583280000|2022-06-07 06:28:00|166.04|163.64|166.36|163.96|166.36|163.96|166.04|163.64|0
1654583290000|2022-06-07 06:28:10|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1654583300000|2022-06-07 06:28:20|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1654583310000|2022-06-07 06:28:30|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1654583320000|2022-06-07 06:28:40|165.94|163.54|165.83|163.43|165.94|163.54|165.83|163.43|0
1654583330000|2022-06-07 06:28:50|166.04|163.64|166.04|163.64|166.04|163.64|165.83|163.43|0
1654583340000|2022-06-07 06:29:00|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1654583350000|2022-06-07 06:29:10|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1654583360000|2022-06-07 06:29:20|165.83|163.43|165.63|163.23|165.83|163.43|165.63|163.23|0
1654583370000|2022-06-07 06:29:30|165.83|163.43|165.73|163.33|165.83|163.43|165.63|163.23|0
1654583380000|2022-06-07 06:29:40|165.83|163.43|165.83|163.43|165.83|163.43|165.63|163.23|0
1654583390000|2022-06-07 06:29:50|165.63|163.23|165.63|163.23|165.63|163.23|165.63|163.23|0
1654583400000|2022-06-07 06:30:00|165.42|163.02|165.42|163.02|165.42|163.02|165.42|163.02|0
1654583410000|2022-06-07 06:30:10|165.21|162.81|164.59|162.19|165.42|163.02|164.59|162.19|0
1654583420000|2022-06-07 06:30:20|164.8|162.4|165|162.6|165|162.6|164.8|162.4|0
1654583430000|2022-06-07 06:30:30|164.8|162.4|164.8|162.4|164.8|162.4|164.8|162.4|0
1654583450000|2022-06-07 06:30:50|164.79|162.39|164.59|162.19|164.79|162.39|164.59|162.19|0
1654583460000|2022-06-07 06:31:00|164.38|161.98|164.38|161.98|164.59|162.19|164.38|161.98|0
1654583470000|2022-06-07 06:31:10|164.59|162.19|164.79|162.39|164.79|162.39|164.59|162.19|0
1654583480000|2022-06-07 06:31:20|164.9|162.5|164.79|162.39|164.9|162.5|164.79|162.39|0
1654583490000|2022-06-07 06:31:30|165|162.6|165|162.6|165|162.6|165|162.6|0
1654583500000|2022-06-07 06:31:40|165.32|162.92|165.11|162.71|165.32|162.92|165.11|162.71|0
1654583510000|2022-06-07 06:31:50|165.21|162.81|165|162.6|165.21|162.81|165|162.6|0
1654583520000|2022-06-07 06:32:00|164.79|162.39|164.59|162.19|164.79|162.39|164.59|162.19|0
1654583530000|2022-06-07 06:32:10|164.79|162.39|165|162.6|165|162.6|164.79|162.39|0
1654583540000|2022-06-07 06:32:20|165.21|162.81|165|162.6|165.21|162.81|165|162.6|0
1654583550000|2022-06-07 06:32:30|165.21|162.81|165.62|163.22|165.62|163.22|165.21|162.81|0
1654583560000|2022-06-07 06:32:40|165.41|163.01|165.62|163.22|165.62|163.22|165.41|163.01|0
1654583570000|2022-06-07 06:32:50|165.52|163.12|165.83|163.43|165.83|163.43|165.52|163.12|0
1654583580000|2022-06-07 06:33:00|166.04|163.64|166.24|163.84|166.24|163.84|166.04|163.64|0
1654583590000|2022-06-07 06:33:10|166.15|163.75|166.24|163.84|166.24|163.84|166.04|163.64|0
1654583600000|2022-06-07 06:33:20|166.45|164.05|166.45|164.05|166.45|164.05|166.45|164.05|0
1654583610000|2022-06-07 06:33:30|166.24|163.84|166.35|163.95|166.35|163.95|166.24|163.84|0
1654583620000|2022-06-07 06:33:40|166.24|163.84|166.24|163.84|166.24|163.84|166.04|163.64|0
1654583630000|2022-06-07 06:33:50|166.14|163.74|166.24|163.84|166.24|163.84|166.14|163.74|0
1654583650000|2022-06-07 06:34:10|166.35|163.95|166.45|164.05|166.45|164.05|166.35|163.95|0
1654583660000|2022-06-07 06:34:20|166.24|163.84|166.56|164.16|166.66|164.26|166.24|163.84|0
1654583670000|2022-06-07 06:34:30|166.45|164.05|166.66|164.26|166.66|164.26|166.45|164.05|0
1654583680000|2022-06-07 06:34:40|166.87|164.47|167.08|164.68|167.08|164.68|166.66|164.26|0
1654583690000|2022-06-07 06:34:50|167.07|164.67|166.87|164.47|167.07|164.67|166.87|164.47|0
1654583720000|2022-06-07 06:35:20|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1654583730000|2022-06-07 06:35:30|166.45|164.05|166.66|164.26|166.66|164.26|166.45|164.05|0
1654583750000|2022-06-07 06:35:50|166.77|164.37|166.77|164.37|166.77|164.37|166.77|164.37|0
1654583760000|2022-06-07 06:36:00|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1654583770000|2022-06-07 06:36:10|166.87|164.47|167.07|164.67|167.28|164.88|166.87|164.47|0
1654583780000|2022-06-07 06:36:20|167.28|164.88|167.28|164.88|167.49|165.09|167.28|164.88|0
1654583790000|2022-06-07 06:36:30|167.49|165.09|167.28|164.88|167.6|165.2|167.28|164.88|0
1654583800000|2022-06-07 06:36:40|167.07|164.67|167.07|164.67|167.07|164.67|167.07|164.67|0
1654583810000|2022-06-07 06:36:50|166.97|164.57|166.86|164.46|166.97|164.57|166.86|164.46|0
1654583820000|2022-06-07 06:37:00|166.66|164.26|166.45|164.05|166.66|164.26|166.45|164.05|0
1654583830000|2022-06-07 06:37:10|166.35|163.95|166.24|163.84|166.45|164.05|166.24|163.84|0
1654583840000|2022-06-07 06:37:20|166.45|164.05|166.24|163.84|166.45|164.05|166.24|163.84|0
1654583850000|2022-06-07 06:37:30|166.45|164.05|166.66|164.26|166.66|164.26|166.45|164.05|0
1654583860000|2022-06-07 06:37:40|166.76|164.36|167.07|164.67|167.07|164.67|166.76|164.36|0
1654583870000|2022-06-07 06:37:50|166.86|164.46|166.86|164.46|166.97|164.57|166.86|164.46|0
1654583880000|2022-06-07 06:38:00|166.65|164.25|166.86|164.46|166.86|164.46|166.45|164.05|0
1654583890000|2022-06-07 06:38:10|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1654583910000|2022-06-07 06:38:30|167.49|165.09|167.7|165.3|167.7|165.3|167.49|165.09|0
1654583920000|2022-06-07 06:38:40|167.49|165.09|167.7|165.3|167.7|165.3|167.49|165.09|0
1654583930000|2022-06-07 06:38:50|167.9|165.5|167.7|165.3|167.9|165.5|167.7|165.3|0
1654583940000|2022-06-07 06:39:00|167.59|165.19|167.69|165.29|167.7|165.3|167.59|165.19|0
1654583950000|2022-06-07 06:39:10|167.59|165.19|167.69|165.29|167.69|165.29|167.59|165.19|0
1654583970000|2022-06-07 06:39:30|167.49|165.09|167.49|165.09|167.49|165.09|167.49|165.09|0
1654583980000|2022-06-07 06:39:40|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1654583990000|2022-06-07 06:39:50|167.69|165.29|167.49|165.09|167.69|165.29|167.49|165.09|0
1654584000000|2022-06-07 06:40:00|167.28|164.88|166.86|164.46|167.28|164.88|166.86|164.46|0
1654584010000|2022-06-07 06:40:10|167.07|164.67|167.07|164.67|167.28|164.88|167.07|164.67|0
1654584020000|2022-06-07 06:40:20|167.18|164.78|167.07|164.67|167.18|164.78|167.07|164.67|0
1654584030000|2022-06-07 06:40:30|166.86|164.46|166.55|164.15|166.86|164.46|166.55|164.15|0
1654584040000|2022-06-07 06:40:40|166.65|164.25|166.44|164.04|166.65|164.25|166.44|164.04|0
1654584050000|2022-06-07 06:40:50|166.34|163.94|166.34|163.94|166.34|163.94|166.03|163.63|0
1654584060000|2022-06-07 06:41:00|166.03|163.63|166.34|163.94|166.34|163.94|166.03|163.63|0
1654584070000|2022-06-07 06:41:10|166.23|163.83|166.44|164.04|166.44|164.04|166.23|163.83|0
1654584080000|2022-06-07 06:41:20|166.65|164.25|166.76|164.36|166.86|164.46|166.65|164.25|0
1654584090000|2022-06-07 06:41:30|166.65|164.25|167.07|164.67|167.07|164.67|166.44|164.04|0
1654584100000|2022-06-07 06:41:40|167.27|164.87|166.86|164.46|167.27|164.87|166.86|164.46|0
1654584110000|2022-06-07 06:41:50|166.65|164.25|166.86|164.46|166.86|164.46|166.65|164.25|0
1654584120000|2022-06-07 06:42:00|167.07|164.67|166.97|164.57|167.07|164.67|166.97|164.57|0
1654584130000|2022-06-07 06:42:10|167.07|164.67|166.86|164.46|167.07|164.67|166.86|164.46|0
1654584140000|2022-06-07 06:42:20|166.65|164.25|167.07|164.67|167.07|164.67|166.65|164.25|0
1654584150000|2022-06-07 06:42:30|167.17|164.77|166.86|164.46|167.17|164.77|166.86|164.46|0
1654584170000|2022-06-07 06:42:50|166.65|164.25|166.44|164.04|166.65|164.25|166.44|164.04|0
1654584180000|2022-06-07 06:43:00|166.65|164.25|166.76|164.36|166.86|164.46|166.65|164.25|0
1654584190000|2022-06-07 06:43:10|166.65|164.25|166.44|164.04|166.65|164.25|166.44|164.04|0
1654584200000|2022-06-07 06:43:20|166.65|164.25|166.65|164.25|166.65|164.25|166.55|164.15|0
1654584210000|2022-06-07 06:43:30|166.86|164.46|166.65|164.25|166.86|164.46|166.65|164.25|0
1654584220000|2022-06-07 06:43:40|166.86|164.46|166.96|164.56|167.06|164.66|166.86|164.46|0
1654584230000|2022-06-07 06:43:50|167.06|164.66|167.06|164.66|167.06|164.66|166.65|164.25|0
1654584240000|2022-06-07 06:44:00|166.86|164.46|166.85|164.45|166.86|164.46|166.65|164.25|0
1654584250000|2022-06-07 06:44:10|166.75|164.35|167.06|164.66|167.06|164.66|166.75|164.35|0
1654584260000|2022-06-07 06:44:20|167.27|164.87|167.48|165.08|167.48|165.08|167.27|164.87|0
1654584270000|2022-06-07 06:44:30|167.69|165.29|167.69|165.29|167.69|165.29|167.69|165.29|0
1654584280000|2022-06-07 06:44:40|167.8|165.4|167.69|165.29|167.9|165.5|167.69|165.29|0
1654584290000|2022-06-07 06:44:50|167.9|165.5|168.31|165.91|168.31|165.91|167.9|165.5|0
1654584300000|2022-06-07 06:45:00|168.1|165.7|168.31|165.91|168.31|165.91|168.1|165.7|0
1654584320000|2022-06-07 06:45:20|168.52|166.12|168.94|166.54|168.94|166.54|168.52|166.12|0
1654584330000|2022-06-07 06:45:30|169.36|166.96|168.94|166.54|169.36|166.96|168.94|166.54|0
1654584340000|2022-06-07 06:45:40|169.15|166.75|169.15|166.75|169.26|166.86|169.15|166.75|0
1654584350000|2022-06-07 06:45:50|169.26|166.86|169.15|166.75|169.36|166.96|169.15|166.75|0
1654584360000|2022-06-07 06:46:00|168.73|166.33|168.94|166.54|168.94|166.54|168.73|166.33|0
1654584370000|2022-06-07 06:46:10|168.73|166.33|169.15|166.75|169.15|166.75|168.73|166.33|0
1654584380000|2022-06-07 06:46:20|168.94|166.54|169.36|166.96|169.36|166.96|168.94|166.54|0
1654584390000|2022-06-07 06:46:30|169.15|166.75|169.36|166.96|169.36|166.96|169.15|166.75|0
1654584400000|2022-06-07 06:46:40|169.78|167.38|169.99|167.59|169.99|167.59|169.78|167.38|0
1654584410000|2022-06-07 06:46:50|170.41|168.01|170.41|168.01|170.41|168.01|170.41|168.01|0
1654584420000|2022-06-07 06:47:00|170.31|167.91|170.62|168.22|170.83|168.43|170.31|167.91|0
1654584430000|2022-06-07 06:47:10|170.41|168.01|170.41|168.01|170.41|168.01|170.2|167.8|0
1654584440000|2022-06-07 06:47:20|171.15|168.75|170.83|168.43|171.15|168.75|170.83|168.43|0
1654584450000|2022-06-07 06:47:30|170.72|168.32|170.83|168.43|170.83|168.43|170.72|168.32|0
1654584460000|2022-06-07 06:47:40|171.04|168.64|170.83|168.43|171.04|168.64|170.83|168.43|0
1654584470000|2022-06-07 06:47:50|170.61|168.21|171.04|168.64|171.04|168.64|170.61|168.21|0
1654584480000|2022-06-07 06:48:00|171.03|168.63|171.03|168.63|171.03|168.63|171.03|168.63|0
1654584490000|2022-06-07 06:48:10|170.82|168.42|170.72|168.32|170.82|168.42|170.72|168.32|0
1654584500000|2022-06-07 06:48:20|170.61|168.21|171.03|168.63|171.03|168.63|170.61|168.21|0
1654584510000|2022-06-07 06:48:30|171.24|168.84|171.14|168.74|171.24|168.84|171.14|168.74|0
1654584520000|2022-06-07 06:48:40|171.03|168.63|171.03|168.63|171.03|168.63|170.82|168.42|0
1654584530000|2022-06-07 06:48:50|170.61|168.21|171.03|168.63|171.03|168.63|170.61|168.21|0
1654584540000|2022-06-07 06:49:00|170.82|168.42|170.3|167.9|170.82|168.42|170.3|167.9|0
1654584550000|2022-06-07 06:49:10|170.19|167.79|170.82|168.42|170.82|168.42|170.19|167.79|0
1654584560000|2022-06-07 06:49:20|170.4|168|170.19|167.79|170.4|168|170.19|167.79|0
1654584570000|2022-06-07 06:49:30|169.98|167.58|169.77|167.37|169.98|167.58|169.77|167.37|0
1654584580000|2022-06-07 06:49:40|169.56|167.16|169.35|166.95|169.56|167.16|169.35|166.95|0
1654584590000|2022-06-07 06:49:50|169.14|166.74|168.73|166.33|169.14|166.74|168.73|166.33|0
1654584600000|2022-06-07 06:50:00|169.14|166.74|168.93|166.53|169.14|166.74|168.93|166.53|0
1654584610000|2022-06-07 06:50:10|168.73|166.33|168.73|166.33|168.73|166.33|168.62|166.22|0
1654584620000|2022-06-07 06:50:20|168.31|165.91|168.31|165.91|168.31|165.91|168.31|165.91|0
1654584630000|2022-06-07 06:50:30|168.21|165.81|168.21|165.81|168.21|165.81|168.21|165.81|0
1654584640000|2022-06-07 06:50:40|168.1|165.7|167.26|164.86|168.1|165.7|167.26|164.86|0
1654584650000|2022-06-07 06:50:50|167.05|164.65|167.05|164.65|167.26|164.86|167.05|164.65|0
1654584660000|2022-06-07 06:51:00|166.85|164.45|167.05|164.65|167.05|164.65|166.85|164.45|0
1654584670000|2022-06-07 06:51:10|166.95|164.55|166.85|164.45|166.95|164.55|166.85|164.45|0
1654584680000|2022-06-07 06:51:20|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1654584690000|2022-06-07 06:51:30|166.85|164.45|166.85|164.45|166.85|164.45|166.85|164.45|0
1654584700000|2022-06-07 06:51:40|166.64|164.24|167.68|165.28|167.68|165.28|166.64|164.24|0
1654584710000|2022-06-07 06:51:50|167.47|165.07|167.89|165.49|168.1|165.7|167.47|165.07|0
1654584720000|2022-06-07 06:52:00|168|165.6|168.1|165.7|168.1|165.7|168|165.6|0
1654584730000|2022-06-07 06:52:10|167.89|165.49|168.3|165.9|168.3|165.9|167.68|165.28|0
1654584740000|2022-06-07 06:52:20|168.72|166.32|168.51|166.11|168.72|166.32|168.51|166.11|0
1654584750000|2022-06-07 06:52:30|168.72|166.32|168.2|165.8|168.72|166.32|168.2|165.8|0
1654584760000|2022-06-07 06:52:40|167.99|165.59|167.68|165.28|167.99|165.59|167.68|165.28|0
1654584770000|2022-06-07 06:52:50|167.47|165.07|167.47|165.07|167.47|165.07|167.05|164.65|0
1654584780000|2022-06-07 06:53:00|167.68|165.28|167.89|165.49|167.89|165.49|167.68|165.28|0
1654584790000|2022-06-07 06:53:10|167.79|165.39|167.68|165.28|167.79|165.39|167.68|165.28|0
1654584800000|2022-06-07 06:53:20|168.09|165.69|168.3|165.9|168.3|165.9|168.09|165.69|0
1654584810000|2022-06-07 06:53:30|168.09|165.69|168.62|166.22|168.62|166.22|168.09|165.69|0
1654584820000|2022-06-07 06:53:40|168.51|166.11|168.51|166.11|168.51|166.11|168.41|166.01|0
1654584830000|2022-06-07 06:53:50|168.3|165.9|168.09|165.69|168.3|165.9|168.09|165.69|0
1654584840000|2022-06-07 06:54:00|168.3|165.9|168.51|166.11|168.51|166.11|168.2|165.8|0
1654584850000|2022-06-07 06:54:10|168.3|165.9|168.09|165.69|168.3|165.9|168.09|165.69|0
1654584860000|2022-06-07 06:54:20|168.2|165.8|168.72|166.32|168.72|166.32|168.2|165.8|0
1654584870000|2022-06-07 06:54:30|168.62|166.22|168.41|166.01|168.62|166.22|168.41|166.01|0
1654584880000|2022-06-07 06:54:40|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1654584890000|2022-06-07 06:54:50|167.88|165.48|168.3|165.9|168.3|165.9|167.88|165.48|0
1654584900000|2022-06-07 06:55:00|168.93|166.53|169.14|166.74|169.14|166.74|168.93|166.53|0
1654584910000|2022-06-07 06:55:10|168.72|166.32|169.25|166.85|169.35|166.95|168.72|166.32|0
1654584920000|2022-06-07 06:55:20|169.35|166.95|169.25|166.85|169.35|166.95|169.14|166.74|0
1654584930000|2022-06-07 06:55:30|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1654584940000|2022-06-07 06:55:40|169.46|167.06|169.56|167.16|169.56|167.16|169.35|166.95|0
1654584950000|2022-06-07 06:55:50|169.77|167.37|170.08|167.68|170.08|167.68|169.77|167.37|0
1654584960000|2022-06-07 06:56:00|169.77|167.37|169.77|167.37|169.97|167.57|169.66|167.26|0
1654584970000|2022-06-07 06:56:10|169.76|167.36|169.76|167.36|169.76|167.36|169.66|167.26|0
1654584980000|2022-06-07 06:56:20|169.56|167.16|169.45|167.05|169.56|167.16|169.45|167.05|0
1654584990000|2022-06-07 06:56:30|169.66|167.26|169.45|167.05|169.66|167.26|169.45|167.05|0
1654585000000|2022-06-07 06:56:40|169.55|167.15|168.93|166.53|169.55|167.15|168.93|166.53|0
1654585010000|2022-06-07 06:56:50|168.83|166.43|168.93|166.53|168.93|166.53|168.83|166.43|0
1654585020000|2022-06-07 06:57:00|168.72|166.32|168.93|166.53|168.93|166.53|168.72|166.32|0
1654585030000|2022-06-07 06:57:10|168.72|166.32|168.72|166.32|168.83|166.43|168.72|166.32|0
1654585040000|2022-06-07 06:57:20|168.93|166.53|168.93|166.53|168.93|166.53|168.93|166.53|0
1654585050000|2022-06-07 06:57:30|169.03|166.63|169.13|166.73|169.13|166.73|169.03|166.63|0
1654585060000|2022-06-07 06:57:40|169.55|167.15|169.76|167.36|169.76|167.36|169.55|167.15|0
1654585070000|2022-06-07 06:57:50|169.87|167.47|169.97|167.57|169.97|167.57|169.87|167.47|0
1654585080000|2022-06-07 06:58:00|169.87|167.47|169.97|167.57|169.97|167.57|169.87|167.47|0
1654585090000|2022-06-07 06:58:10|169.76|167.36|169.24|166.84|169.76|167.36|169.24|166.84|0
1654585100000|2022-06-07 06:58:20|169.34|166.94|169.34|166.94|169.34|166.94|169.34|166.94|0
1654585110000|2022-06-07 06:58:30|169.13|166.73|168.71|166.31|169.13|166.73|168.71|166.31|0
1654585120000|2022-06-07 06:58:40|168.92|166.52|168.92|166.52|168.92|166.52|168.82|166.42|0
1654585130000|2022-06-07 06:58:50|168.82|166.42|168.92|166.52|168.92|166.52|168.82|166.42|0
1654585140000|2022-06-07 06:59:00|169.24|166.84|169.24|166.84|169.24|166.84|169.24|166.84|0
1654585150000|2022-06-07 06:59:10|169.34|166.94|169.55|167.15|169.55|167.15|169.13|166.73|0
1654585160000|2022-06-07 06:59:20|169.45|167.05|169.34|166.94|169.45|167.05|169.34|166.94|0
1654585170000|2022-06-07 06:59:30|169.13|166.73|169.13|166.73|169.13|166.73|169.13|166.73|0
1654585180000|2022-06-07 06:59:40|168.92|166.52|168.82|166.42|168.92|166.52|168.82|166.42|0
1654585190000|2022-06-07 06:59:50|168.71|166.31|168.5|166.1|168.71|166.31|168.5|166.1|0
1654585200000|2022-06-07 07:00:00|168.71|166.31|167.25|164.85|168.71|166.31|167.25|164.85|0
1654585210000|2022-06-07 07:00:10|166.63|164.23|165.59|163.19|166.63|164.23|165.38|162.98|0
1654585220000|2022-06-07 07:00:20|164.96|162.56|165.17|162.77|165.17|162.77|164.96|162.56|0
1654585230000|2022-06-07 07:00:30|164.96|162.56|165.79|163.39|165.79|163.39|164.96|162.56|0
1654585240000|2022-06-07 07:00:40|165.59|163.19|165.17|162.77|165.79|163.39|165.17|162.77|0
1654585250000|2022-06-07 07:00:50|165.28|162.88|165.17|162.77|165.28|162.88|165.07|162.67|0
1654585260000|2022-06-07 07:01:00|164.96|162.56|165.28|162.88|165.28|162.88|164.76|162.36|0
1654585270000|2022-06-07 07:01:10|165.17|162.77|165.49|163.09|165.59|163.19|165.17|162.77|0
1654585280000|2022-06-07 07:01:20|165.17|162.77|165.38|162.98|165.58|163.18|165.17|162.77|0
1654585290000|2022-06-07 07:01:30|165.49|163.09|164.96|162.56|165.69|163.29|164.96|162.56|0
1654585300000|2022-06-07 07:01:40|165.58|163.18|166.21|163.81|166.21|163.81|165.58|163.18|0
1654585310000|2022-06-07 07:01:50|165.79|163.39|165.38|162.98|165.79|163.39|165.28|162.88|0
1654585320000|2022-06-07 07:02:00|164.75|162.35|164.75|162.35|164.75|162.35|164.75|162.35|0
1654585330000|2022-06-07 07:02:10|164.65|162.25|164.96|162.56|164.96|162.56|164.65|162.25|0
1654585340000|2022-06-07 07:02:20|165.28|162.88|165.17|162.77|165.28|162.88|165.17|162.77|0
1654585350000|2022-06-07 07:02:30|165.38|162.98|165.79|163.39|165.79|163.39|165.38|162.98|0
1654585360000|2022-06-07 07:02:40|165.9|163.5|165.79|163.39|165.9|163.5|165.58|163.18|0
1654585370000|2022-06-07 07:02:50|166.21|163.81|165.17|162.77|166.21|163.81|165.17|162.77|0
1654585380000|2022-06-07 07:03:00|165.38|162.98|165.38|162.98|165.69|163.29|165.38|162.98|0
1654585390000|2022-06-07 07:03:10|165.79|163.39|165.37|162.97|165.79|163.39|165.37|162.97|0
1654585400000|2022-06-07 07:03:20|165.79|163.39|166.11|163.71|166.21|163.81|165.79|163.39|0
1654585410000|2022-06-07 07:03:30|166|163.6|166.41|164.01|166.41|164.01|165.69|163.29|0
1654585420000|2022-06-07 07:03:40|166.52|164.12|166.62|164.22|166.62|164.22|166.52|164.12|0
1654585430000|2022-06-07 07:03:50|166.83|164.43|166.62|164.22|166.83|164.43|166.62|164.22|0
1654585440000|2022-06-07 07:04:00|167.45|165.05|167.35|164.95|167.66|165.26|167.25|164.85|0
1654585450000|2022-06-07 07:04:10|167.45|165.05|167.98|165.58|167.98|165.58|167.15|164.75|0
1654585460000|2022-06-07 07:04:20|168.29|165.89|167.66|165.26|168.29|165.89|167.66|165.26|0
1654585470000|2022-06-07 07:04:30|168.4|166|168.08|165.68|168.4|166|168.08|165.68|0
1654585480000|2022-06-07 07:04:40|168.29|165.89|167.66|165.26|168.29|165.89|167.66|165.26|0
1654585490000|2022-06-07 07:04:50|167.87|165.47|168.08|165.68|168.08|165.68|167.77|165.37|0
1654585500000|2022-06-07 07:05:00|167.88|165.88|168.41|166.41|168.41|166.41|167.67|165.67|0
1654585510000|2022-06-07 07:05:10|168.09|166.09|168.09|166.09|168.51|166.51|168.09|166.09|0
1654585520000|2022-06-07 07:05:20|168.2|166.2|168.92|166.92|168.92|166.92|168.2|166.2|0
1654585530000|2022-06-07 07:05:30|169.03|167.03|167.99|165.99|169.03|167.03|167.99|165.99|0
1654585540000|2022-06-07 07:05:40|167.88|165.88|168.09|166.09|168.09|166.09|167.88|165.88|0
1654585550000|2022-06-07 07:05:50|168.3|166.3|168.71|166.71|168.71|166.71|168.3|166.3|0
1654585560000|2022-06-07 07:06:00|168.51|166.51|168.71|166.71|168.71|166.71|167.88|165.88|0
1654585570000|2022-06-07 07:06:10|168.4|166.4|167.88|165.88|168.4|166.4|167.88|165.88|0
1654585580000|2022-06-07 07:06:20|167.78|165.78|167.46|165.46|167.78|165.78|167.25|165.25|0
1654585590000|2022-06-07 07:06:30|167.25|165.25|166.21|164.21|167.25|165.25|166.21|164.21|0
1654585600000|2022-06-07 07:06:40|166.42|164.42|166.42|164.42|166.42|164.42|166.21|164.21|0
1654585610000|2022-06-07 07:06:50|166.63|164.63|167.25|165.25|167.25|165.25|166.63|164.63|0
1654585620000|2022-06-07 07:07:00|167.88|165.88|167.25|165.25|167.88|165.88|167.25|165.25|0
1654585630000|2022-06-07 07:07:10|167.67|165.67|168.09|166.09|168.09|166.09|167.67|165.67|0
1654585640000|2022-06-07 07:07:20|168.29|166.29|168.09|166.09|168.5|166.5|168.09|166.09|0
1654585650000|2022-06-07 07:07:30|167.88|165.88|168.29|166.29|168.29|166.29|167.88|165.88|0
1654585660000|2022-06-07 07:07:40|168.4|166.4|168.5|166.5|168.5|166.5|168.29|166.29|0
1654585670000|2022-06-07 07:07:50|167.46|165.46|167.46|165.46|167.88|165.88|167.46|165.46|0
1654585680000|2022-06-07 07:08:00|167.25|165.25|166.21|164.21|167.25|165.25|166.21|164.21|0
1654585690000|2022-06-07 07:08:10|165.79|163.79|165.48|163.48|165.79|163.79|165.17|163.17|0
1654585700000|2022-06-07 07:08:20|165.79|163.79|165.69|163.69|165.79|163.79|165.58|163.58|0
1654585710000|2022-06-07 07:08:30|165.79|163.79|165.9|163.9|166.32|164.32|165.79|163.79|0
1654585720000|2022-06-07 07:08:40|165.69|163.69|166.41|164.41|166.41|164.41|165.69|163.69|0
1654585730000|2022-06-07 07:08:50|165.9|163.9|166.41|164.41|166.41|164.41|165.9|163.9|0
1654585740000|2022-06-07 07:09:00|166.21|164.21|166|164|166.62|164.62|166|164|0
1654585750000|2022-06-07 07:09:10|165.9|163.9|165.17|163.17|165.9|163.9|165.17|163.17|0
1654585760000|2022-06-07 07:09:20|164.86|162.86|164.96|162.96|165.07|163.07|164.75|162.75|0
1654585770000|2022-06-07 07:09:30|164.75|162.75|165.17|163.17|165.17|163.17|164.75|162.75|0
1654585780000|2022-06-07 07:09:40|165.27|163.27|165.07|163.07|165.58|163.58|165.07|163.07|0
1654585790000|2022-06-07 07:09:50|165.17|163.17|164.65|162.65|165.17|163.17|164.65|162.65|0
1654585800000|2022-06-07 07:10:00|164.96|162.96|164.75|162.75|164.96|162.96|164.54|162.54|0
1654585810000|2022-06-07 07:10:10|165.07|163.07|165.37|163.37|165.37|163.37|164.65|162.65|0
1654585820000|2022-06-07 07:10:20|165.58|163.58|164.75|162.75|165.58|163.58|164.75|162.75|0
1654585830000|2022-06-07 07:10:30|164.65|162.65|164.54|162.54|164.65|162.65|164.34|162.34|0
1654585840000|2022-06-07 07:10:40|162.89|160.89|163.09|161.09|163.3|161.3|162.89|160.89|0
1654585850000|2022-06-07 07:10:50|162.89|160.89|162.68|160.68|162.89|160.89|162.06|160.06|0
1654585860000|2022-06-07 07:11:00|162.89|160.89|163.3|161.3|163.3|161.3|162.89|160.89|0
1654585870000|2022-06-07 07:11:10|163|161|163.71|161.71|163.71|161.71|162.89|160.89|0
1654585880000|2022-06-07 07:11:20|163.09|161.09|163.41|161.41|163.41|161.41|162.89|160.89|0
1654585890000|2022-06-07 07:11:30|163.3|161.3|162.47|160.47|163.3|161.3|162.47|160.47|0
1654585900000|2022-06-07 07:11:40|162.58|160.58|162.47|160.47|162.68|160.68|162.47|160.47|0
1654585910000|2022-06-07 07:11:50|162.89|160.89|163.3|161.3|163.3|161.3|162.89|160.89|0
1654585920000|2022-06-07 07:12:00|162.89|160.89|163.51|161.51|163.51|161.51|162.89|160.89|0
1654585930000|2022-06-07 07:12:10|163.41|161.41|163.61|161.61|163.71|161.71|163.41|161.41|0
1654585940000|2022-06-07 07:12:20|163.51|161.51|163.92|161.92|163.92|161.92|163.51|161.51|0
1654585950000|2022-06-07 07:12:30|164.13|162.13|164.75|162.75|164.75|162.75|164.03|162.03|0
1654585960000|2022-06-07 07:12:40|164.65|162.65|164.96|162.96|164.96|162.96|164.65|162.65|0
1654585970000|2022-06-07 07:12:50|164.65|162.65|164.86|162.86|164.86|162.86|164.54|162.54|0
1654585980000|2022-06-07 07:13:00|164.44|162.44|164.54|162.54|164.54|162.54|164.33|162.33|0
1654585990000|2022-06-07 07:13:10|164.33|162.33|164.23|162.23|164.33|162.33|164.13|162.13|0
1654586000000|2022-06-07 07:13:20|164.44|162.44|164.54|162.54|164.75|162.75|164.33|162.33|0
1654586010000|2022-06-07 07:13:30|164.44|162.44|164.12|162.12|164.44|162.44|164.12|162.12|0
1654586020000|2022-06-07 07:13:40|163.92|161.92|163.5|161.5|163.92|161.92|163.5|161.5|0
1654586030000|2022-06-07 07:13:50|163.09|161.09|162.68|160.68|163.3|161.3|162.68|160.68|0
1654586040000|2022-06-07 07:14:00|162.47|160.47|163.3|161.3|163.3|161.3|162.47|160.47|0
1654586050000|2022-06-07 07:14:10|163.4|161.4|163.3|161.3|163.4|161.4|163.3|161.3|0
1654586060000|2022-06-07 07:14:20|162.68|160.68|162.47|160.47|162.88|160.88|162.47|160.47|0
1654586070000|2022-06-07 07:14:30|162.68|160.68|161.96|159.96|162.68|160.68|161.96|159.96|0
1654586080000|2022-06-07 07:14:40|161.85|159.85|161.24|159.24|161.85|159.85|161.24|159.24|0
1654586090000|2022-06-07 07:14:50|161.14|159.14|161.44|159.44|161.44|159.44|161.14|159.14|0
1654586100000|2022-06-07 07:15:00|161.03|159.03|161.65|159.65|162.06|160.06|161.03|159.03|0
1654586110000|2022-06-07 07:15:10|161.85|159.85|161.85|159.85|162.26|160.26|161.85|159.85|0
1654586120000|2022-06-07 07:15:20|161.55|159.55|160.41|158.41|161.55|159.55|160.41|158.41|0
1654586130000|2022-06-07 07:15:30|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1654586140000|2022-06-07 07:15:40|160.82|158.82|160.93|158.93|161.23|159.23|160.82|158.82|0
1654586150000|2022-06-07 07:15:50|160.82|158.82|160.93|158.93|161.03|159.03|160.82|158.82|0
1654586160000|2022-06-07 07:16:00|161.03|159.03|161.55|159.55|161.85|159.85|161.03|159.03|0
1654586170000|2022-06-07 07:16:10|161.23|159.23|160.11|158.11|161.23|159.23|160.11|158.11|0
1654586180000|2022-06-07 07:16:20|160.21|158.21|159.39|157.39|160.21|158.21|158.57|156.57|0
1654586190000|2022-06-07 07:16:30|158.98|156.98|159.08|157.08|159.18|157.18|158.98|156.98|0
1654586200000|2022-06-07 07:16:40|159.39|157.39|160.41|158.41|160.41|158.41|159.39|157.39|0
1654586210000|2022-06-07 07:16:50|160.21|158.21|160|158|160.21|158.21|160|158|0
1654586220000|2022-06-07 07:17:00|160.21|158.21|160.21|158.21|160.21|158.21|160|158|0
1654586230000|2022-06-07 07:17:10|160|158|160|158|160.41|158.41|160|158|0
1654586240000|2022-06-07 07:17:20|160.41|158.41|161.03|159.03|161.03|159.03|160.41|158.41|0
1654586250000|2022-06-07 07:17:30|161.23|159.23|161.13|159.13|161.23|159.23|161.13|159.13|0
1654586260000|2022-06-07 07:17:40|161.23|159.23|161.44|159.44|161.44|159.44|161.23|159.23|0
1654586270000|2022-06-07 07:17:50|161.23|159.23|162.05|160.05|162.05|160.05|161.23|159.23|0
1654586280000|2022-06-07 07:18:00|161.85|159.85|162.47|160.47|162.47|160.47|161.85|159.85|0
1654586290000|2022-06-07 07:18:10|162.67|160.67|163.08|161.08|163.08|161.08|162.67|160.67|0
1654586300000|2022-06-07 07:18:20|163.19|161.19|163.5|161.5|163.5|161.5|163.08|161.08|0
1654586310000|2022-06-07 07:18:30|163.7|161.7|163.7|161.7|163.7|161.7|163.5|161.5|0
1654586320000|2022-06-07 07:18:40|162.88|160.88|163.29|161.29|163.29|161.29|162.88|160.88|0
1654586330000|2022-06-07 07:18:50|163.08|161.08|163.29|161.29|163.5|161.5|163.08|161.08|0
1654586340000|2022-06-07 07:19:00|163.91|161.91|165.15|163.15|165.15|163.15|163.91|161.91|0
1654586350000|2022-06-07 07:19:10|164.74|162.74|165.24|163.24|165.24|163.24|164.74|162.74|0
1654586360000|2022-06-07 07:19:20|165.34|163.34|165.24|163.24|165.34|163.34|165.24|163.24|0
1654586370000|2022-06-07 07:19:30|165.03|163.03|165.03|163.03|165.14|163.14|165.03|163.03|0
1654586380000|2022-06-07 07:19:40|165.14|163.14|165.24|163.24|165.24|163.24|165.14|163.14|0
1654586390000|2022-06-07 07:19:50|164.82|162.82|165.03|163.03|165.03|163.03|164.62|162.62|0
1654586400000|2022-06-07 07:20:00|165.44|163.44|163.78|161.78|165.44|163.44|163.78|161.78|0
1654586410000|2022-06-07 07:20:10|163.88|161.88|163.67|161.67|163.88|161.88|163.57|161.57|0
1654586420000|2022-06-07 07:20:20|163.88|161.88|163.67|161.67|163.99|161.99|163.67|161.67|0
1654586430000|2022-06-07 07:20:30|163.78|161.78|164.29|162.29|164.29|162.29|163.78|161.78|0
1654586440000|2022-06-07 07:20:40|163.99|161.99|163.78|161.78|163.99|161.99|163.67|161.67|0
1654586450000|2022-06-07 07:20:50|163.88|161.88|163.46|161.46|163.88|161.88|163.46|161.46|0
1654586460000|2022-06-07 07:21:00|163.26|161.26|163.46|161.46|163.46|161.46|163.26|161.26|0
1654586470000|2022-06-07 07:21:10|163.26|161.26|163.26|161.26|163.37|161.37|163.26|161.26|0
1654586480000|2022-06-07 07:21:20|163.46|161.46|163.88|161.88|163.88|161.88|163.46|161.46|0
1654586490000|2022-06-07 07:21:30|164.08|162.08|164.5|162.5|164.6|162.6|164.08|162.08|0
1654586500000|2022-06-07 07:21:40|164.7|162.7|164.91|162.91|164.91|162.91|164.7|162.7|0
1654586510000|2022-06-07 07:21:50|165.12|163.12|165.74|163.74|165.74|163.74|165.12|163.12|0
1654586520000|2022-06-07 07:22:00|165.53|163.53|165.22|163.22|165.74|163.74|165.22|163.22|0
1654586530000|2022-06-07 07:22:10|165.32|163.32|165.95|163.95|165.95|163.95|165.22|163.22|0
1654586540000|2022-06-07 07:22:20|165.85|163.85|166.15|164.15|166.15|164.15|165.85|163.85|0
1654586550000|2022-06-07 07:22:30|165.95|163.95|165.53|163.53|165.95|163.95|165.53|163.53|0
1654586560000|2022-06-07 07:22:40|165.74|163.74|165.53|163.53|165.74|163.74|165.53|163.53|0
1654586570000|2022-06-07 07:22:50|165.74|163.74|165.95|163.95|165.95|163.95|165.74|163.74|0
1654586580000|2022-06-07 07:23:00|165.74|163.74|165.64|163.64|165.74|163.74|165.53|163.53|0
1654586590000|2022-06-07 07:23:10|165.74|163.74|165.95|163.95|165.95|163.95|165.74|163.74|0
1654586600000|2022-06-07 07:23:20|165.85|163.85|165.32|163.32|165.85|163.85|165.32|163.32|0
1654586610000|2022-06-07 07:23:30|165.53|163.53|164.81|162.81|165.53|163.53|164.81|162.81|0
1654586620000|2022-06-07 07:23:40|164.91|162.91|165.53|163.53|165.53|163.53|164.91|162.91|0
1654586630000|2022-06-07 07:23:50|165.43|163.43|164.91|162.91|165.43|163.43|164.91|162.91|0
1654586640000|2022-06-07 07:24:00|165.32|163.32|164.91|162.91|165.64|163.64|164.91|162.91|0
1654586650000|2022-06-07 07:24:10|164.7|162.7|163.98|161.98|164.7|162.7|163.98|161.98|0
1654586660000|2022-06-07 07:24:20|164.49|162.49|164.29|162.29|164.49|162.49|164.08|162.08|0
1654586670000|2022-06-07 07:24:30|164.19|162.19|164.29|162.29|164.29|162.29|164.08|162.08|0
1654586680000|2022-06-07 07:24:40|164.39|162.39|164.29|162.29|164.39|162.39|164.29|162.29|0
1654586690000|2022-06-07 07:24:50|163.67|161.67|163.77|161.77|163.87|161.87|163.67|161.67|0
1654586700000|2022-06-07 07:25:00|163.46|161.46|163.46|161.46|163.46|161.46|163.25|161.25|0
1654586710000|2022-06-07 07:25:10|163.36|161.36|162.63|160.63|163.36|161.36|162.63|160.63|0
1654586720000|2022-06-07 07:25:20|162.84|160.84|163.25|161.25|163.25|161.25|162.84|160.84|0
1654586730000|2022-06-07 07:25:30|162.84|160.84|162.43|160.43|162.84|160.84|162.43|160.43|0
1654586740000|2022-06-07 07:25:40|162.84|160.84|162.84|160.84|162.84|160.84|162.63|160.63|0
1654586750000|2022-06-07 07:25:50|162.43|160.43|162.84|160.84|162.84|160.84|162.43|160.43|0
1654586760000|2022-06-07 07:26:00|162.63|160.63|162.53|160.53|162.63|160.63|162.43|160.43|0
1654586770000|2022-06-07 07:26:10|162.63|160.63|163.04|161.04|163.04|161.04|162.63|160.63|0
1654586780000|2022-06-07 07:26:20|163.25|161.25|163.66|161.66|163.66|161.66|163.04|161.04|0
1654586790000|2022-06-07 07:26:30|164.08|162.08|164.28|162.28|164.49|162.49|164.08|162.08|0
1654586800000|2022-06-07 07:26:40|163.66|161.66|163.46|161.46|163.66|161.66|163.46|161.46|0
1654586810000|2022-06-07 07:26:50|162.84|160.84|162.95|160.95|162.95|160.95|162.63|160.63|0
1654586820000|2022-06-07 07:27:00|163.25|161.25|163.46|161.46|163.66|161.66|163.25|161.25|0
1654586830000|2022-06-07 07:27:10|163.66|161.66|163.46|161.46|163.66|161.66|163.46|161.46|0
1654586840000|2022-06-07 07:27:20|163.36|161.36|163.66|161.66|163.66|161.66|163.36|161.36|0
1654586850000|2022-06-07 07:27:30|163.46|161.46|162.63|160.63|163.46|161.46|162.63|160.63|0
1654586860000|2022-06-07 07:27:40|162.84|160.84|163.46|161.46|163.46|161.46|162.63|160.63|0
1654586870000|2022-06-07 07:27:50|163.66|161.66|163.46|161.46|163.66|161.66|163.46|161.46|0
1654586880000|2022-06-07 07:28:00|163.36|161.36|163.45|161.45|163.46|161.46|163.36|161.36|0
1654586890000|2022-06-07 07:28:10|163.36|161.36|162.63|160.63|163.36|161.36|162.63|160.63|0
1654586900000|2022-06-07 07:28:20|162.74|160.74|162.63|160.63|162.84|160.84|162.63|160.63|0
1654586910000|2022-06-07 07:28:30|162.42|160.42|162.32|160.32|162.42|160.42|162.32|160.32|0
1654586920000|2022-06-07 07:28:40|162.42|160.42|162.01|160.01|162.42|160.42|162.01|160.01|0
1654586930000|2022-06-07 07:28:50|162.22|160.22|162.84|160.84|162.84|160.84|162.01|160.01|0
1654586940000|2022-06-07 07:29:00|162.53|160.53|162.63|160.63|162.63|160.63|162.22|160.22|0
1654586950000|2022-06-07 07:29:10|162.74|160.74|162.74|160.74|162.74|160.74|162.74|160.74|0
1654586960000|2022-06-07 07:29:20|162.32|160.32|161.91|159.91|162.32|160.32|161.81|159.81|0
1654586970000|2022-06-07 07:29:30|161.39|159.39|162.22|160.22|162.22|160.22|161.39|159.39|0
1654586980000|2022-06-07 07:29:40|162.83|160.83|163.04|161.04|163.25|161.25|162.83|160.83|0
1654586990000|2022-06-07 07:29:50|162.94|160.94|163.04|161.04|163.25|161.25|162.94|160.94|0
1654587000000|2022-06-07 07:30:00|163.15|161.15|162.83|160.83|163.15|161.15|162.83|160.83|0
1654587010000|2022-06-07 07:30:10|162.42|160.42|162.42|160.42|162.63|160.63|162.42|160.42|0
1654587020000|2022-06-07 07:30:20|162.53|160.53|161.8|159.8|162.53|160.53|161.8|159.8|0
1654587030000|2022-06-07 07:30:30|162.01|160.01|161.19|159.19|162.01|160.01|161.09|159.09|0
1654587040000|2022-06-07 07:30:40|161.39|159.39|160.78|158.78|161.39|159.39|160.78|158.78|0
1654587050000|2022-06-07 07:30:50|160.98|158.98|161.8|159.8|161.8|159.8|160.98|158.98|0
1654587060000|2022-06-07 07:31:00|161.5|159.5|161.5|159.5|161.6|159.6|161.5|159.5|0
1654587070000|2022-06-07 07:31:10|161.39|159.39|161.19|159.19|161.39|159.39|161.19|159.19|0
1654587080000|2022-06-07 07:31:20|160.98|158.98|160.57|158.57|160.98|158.98|160.37|158.37|0
1654587090000|2022-06-07 07:31:30|160.47|158.47|160.47|158.47|160.47|158.47|160.47|158.47|0
1654587100000|2022-06-07 07:31:40|160.37|158.37|161.6|159.6|161.6|159.6|160.37|158.37|0
1654587110000|2022-06-07 07:31:50|162.01|160.01|161.91|159.91|162.21|160.21|161.91|159.91|0
1654587120000|2022-06-07 07:32:00|161.6|159.6|161.6|159.6|161.8|159.8|161.6|159.6|0
1654587130000|2022-06-07 07:32:10|161.8|159.8|161.91|159.91|161.91|159.91|161.8|159.8|0
1654587140000|2022-06-07 07:32:20|162.01|160.01|160.98|158.98|162.01|160.01|160.98|158.98|0
1654587150000|2022-06-07 07:32:30|160.88|158.88|160.98|158.98|160.98|158.98|160.78|158.78|0
1654587160000|2022-06-07 07:32:40|161.19|159.19|160.57|158.57|161.19|159.19|160.37|158.37|0
1654587170000|2022-06-07 07:32:50|160.98|158.98|160.36|158.36|160.98|158.98|160.36|158.36|0
1654587180000|2022-06-07 07:33:00|160.27|158.27|160.06|158.06|160.27|158.27|159.96|157.96|0
1654587190000|2022-06-07 07:33:10|160.16|158.16|160.36|158.36|160.36|158.36|160.16|158.16|0
1654587200000|2022-06-07 07:33:20|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1654587210000|2022-06-07 07:33:30|160.27|158.27|160.77|158.77|160.77|158.77|160.27|158.27|0
1654587220000|2022-06-07 07:33:40|160.36|158.36|159.95|157.95|160.36|158.36|159.95|157.95|0
1654587230000|2022-06-07 07:33:50|159.34|157.34|159.75|157.75|159.75|157.75|159.34|157.34|0
1654587240000|2022-06-07 07:34:00|160.16|158.16|160.16|158.16|160.36|158.36|159.86|157.86|0
1654587250000|2022-06-07 07:34:10|160.26|158.26|160.26|158.26|160.26|158.26|160.16|158.16|0
1654587260000|2022-06-07 07:34:20|160.36|158.36|160.67|158.67|160.67|158.67|160.36|158.36|0
1654587270000|2022-06-07 07:34:30|160.88|158.88|161.39|159.39|161.39|159.39|160.88|158.88|0
1654587280000|2022-06-07 07:34:40|161.49|159.49|161.8|159.8|161.8|159.8|161.49|159.49|0
1654587300000|2022-06-07 07:35:00|162.11|160.11|162|160|162.11|160.11|162|160|0
1654587310000|2022-06-07 07:35:10|162.21|160.21|162.62|160.62|162.62|160.62|162.21|160.21|0
1654587320000|2022-06-07 07:35:20|162.41|160.41|162|160|162.41|160.41|162|160|0
1654587330000|2022-06-07 07:35:30|161.8|159.8|162|160|162|160|161.8|159.8|0
1654587340000|2022-06-07 07:35:40|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1654587350000|2022-06-07 07:35:50|161.39|159.39|162|160|162.21|160.21|161.39|159.39|0
1654587360000|2022-06-07 07:36:00|162.11|160.11|162.62|160.62|162.62|160.62|162.11|160.11|0
1654587370000|2022-06-07 07:36:10|162.83|160.83|162.62|160.62|162.83|160.83|162.62|160.62|0
1654587380000|2022-06-07 07:36:20|162.52|160.52|162.62|160.62|162.62|160.62|162.41|160.41|0
1654587390000|2022-06-07 07:36:30|162.83|160.83|162.82|160.82|162.83|160.83|162.62|160.62|0
1654587400000|2022-06-07 07:36:40|162.93|160.93|163.03|161.03|163.03|161.03|162.93|160.93|0
1654587410000|2022-06-07 07:36:50|163.44|161.44|163.86|161.86|163.86|161.86|163.44|161.44|0
1654587420000|2022-06-07 07:37:00|163.65|161.65|163.76|161.76|163.76|161.76|163.24|161.24|0
1654587430000|2022-06-07 07:37:10|163.86|161.86|164.27|162.27|164.27|162.27|163.86|161.86|0
1654587440000|2022-06-07 07:37:20|164.68|162.68|164.89|162.89|165.1|163.1|164.68|162.68|0
1654587450000|2022-06-07 07:37:30|165|163|164.79|162.79|165|163|164.79|162.79|0
1654587460000|2022-06-07 07:37:40|164.48|162.48|164.48|162.48|164.48|162.48|164.27|162.27|0
1654587470000|2022-06-07 07:37:50|164.27|162.27|164.06|162.06|164.48|162.48|164.06|162.06|0
1654587480000|2022-06-07 07:38:00|164.17|162.17|163.96|161.96|164.17|162.17|163.76|161.76|0
1654587490000|2022-06-07 07:38:10|163.85|161.85|164.27|162.27|164.27|162.27|163.85|161.85|0
1654587500000|2022-06-07 07:38:20|164.06|162.06|164.47|162.47|164.47|162.47|164.06|162.06|0
1654587510000|2022-06-07 07:38:30|164.58|162.58|164.58|162.58|164.58|162.58|164.47|162.47|0
1654587520000|2022-06-07 07:38:40|164.68|162.68|164.47|162.47|164.68|162.68|164.47|162.47|0
1654587530000|2022-06-07 07:38:50|164.89|162.89|165.1|163.1|165.1|163.1|164.79|162.79|0
1654587540000|2022-06-07 07:39:00|164.68|162.68|164.89|162.89|164.89|162.89|164.58|162.58|0
1654587550000|2022-06-07 07:39:10|164.68|162.68|164.89|162.89|164.89|162.89|164.68|162.68|0
1654587560000|2022-06-07 07:39:20|165|163|164.89|162.89|165.09|163.09|164.89|162.89|0
1654587570000|2022-06-07 07:39:30|164.79|162.79|164.68|162.68|164.79|162.79|164.58|162.58|0
1654587580000|2022-06-07 07:39:40|164.47|162.47|164.58|162.58|164.58|162.58|164.47|162.47|0
1654587590000|2022-06-07 07:39:50|164.47|162.47|165.09|163.09|165.09|163.09|164.47|162.47|0
1654587600000|2022-06-07 07:40:00|165.3|163.3|165.3|163.3|165.3|163.3|164.68|162.68|0
1654587610000|2022-06-07 07:40:10|165.09|163.09|164.68|162.68|165.09|163.09|164.47|162.47|0
1654587620000|2022-06-07 07:40:20|164.47|162.47|164.26|162.26|164.47|162.47|164.26|162.26|0
1654587630000|2022-06-07 07:40:30|164.06|162.06|164.47|162.47|164.47|162.47|164.06|162.06|0
1654587640000|2022-06-07 07:40:40|164.26|162.26|164.06|162.06|164.26|162.26|164.06|162.06|0
1654587650000|2022-06-07 07:40:50|163.64|161.64|164.06|162.06|164.06|162.06|163.64|161.64|0
1654587660000|2022-06-07 07:41:00|163.85|161.85|164.26|162.26|164.26|162.26|163.85|161.85|0
1654587670000|2022-06-07 07:41:10|163.85|161.85|163.54|161.54|163.85|161.85|163.54|161.54|0
1654587680000|2022-06-07 07:41:20|163.44|161.44|163.44|161.44|163.54|161.54|163.44|161.44|0
1654587690000|2022-06-07 07:41:30|163.54|161.54|163.23|161.23|163.54|161.54|163.23|161.23|0
1654587700000|2022-06-07 07:41:40|163.13|161.13|163.13|161.13|163.13|161.13|163.02|161.02|0
1654587710000|2022-06-07 07:41:50|163.23|161.23|163.44|161.44|163.54|161.54|163.13|161.13|0
1654587720000|2022-06-07 07:42:00|163.64|161.64|163.23|161.23|163.64|161.64|163.23|161.23|0
1654587730000|2022-06-07 07:42:10|163.13|161.13|163.34|161.34|163.44|161.44|163.13|161.13|0
1654587740000|2022-06-07 07:42:20|163.23|161.23|163.23|161.23|163.23|161.23|163.13|161.13|0
1654587750000|2022-06-07 07:42:30|163.34|161.34|163.44|161.44|163.64|161.64|163.34|161.34|0
1654587760000|2022-06-07 07:42:40|163.54|161.54|163.75|161.75|163.75|161.75|163.54|161.54|0
1654587770000|2022-06-07 07:42:50|163.64|161.64|163.64|161.64|163.75|161.75|163.64|161.64|0
1654587780000|2022-06-07 07:43:00|163.44|161.44|162.61|160.61|163.44|161.44|162.61|160.61|0
1654587790000|2022-06-07 07:43:10|162.2|160.2|162.1|160.1|162.2|160.2|161.79|159.79|0
1654587800000|2022-06-07 07:43:20|162.2|160.2|162.2|160.2|162.2|160.2|161.99|159.99|0
1654587810000|2022-06-07 07:43:30|161.99|159.99|162.3|160.3|162.3|160.3|161.99|159.99|0
1654587820000|2022-06-07 07:43:40|162.2|160.2|161.58|159.58|162.2|160.2|161.58|159.58|0
1654587830000|2022-06-07 07:43:50|161.79|159.79|162.61|160.61|162.61|160.61|161.79|159.79|0
1654587840000|2022-06-07 07:44:00|162.51|160.51|162.61|160.61|162.61|160.61|162.51|160.51|0
1654587850000|2022-06-07 07:44:10|162.81|160.81|162.81|160.81|162.81|160.81|162.81|160.81|0
1654587860000|2022-06-07 07:44:20|162.3|160.3|162.4|160.4|162.4|160.4|162.2|160.2|0
1654587870000|2022-06-07 07:44:30|162.61|160.61|161.99|159.99|162.61|160.61|161.99|159.99|0
1654587880000|2022-06-07 07:44:40|161.79|159.79|161.99|159.99|161.99|159.99|161.78|159.78|0
1654587890000|2022-06-07 07:44:50|162.4|160.4|162.4|160.4|162.4|160.4|162.4|160.4|0
1654587900000|2022-06-07 07:45:00|162.61|160.61|162.2|160.2|162.61|160.61|162.2|160.2|0
1654587910000|2022-06-07 07:45:10|161.89|159.89|161.48|159.48|161.89|159.89|161.48|159.48|0
1654587920000|2022-06-07 07:45:20|161.69|159.69|161.58|159.58|161.69|159.69|161.58|159.58|0
1654587930000|2022-06-07 07:45:30|160.96|158.96|160.76|158.76|160.96|158.96|160.76|158.76|0
1654587940000|2022-06-07 07:45:40|160.86|158.86|159.94|157.94|160.86|158.86|159.94|157.94|0
1654587950000|2022-06-07 07:45:50|160.14|158.14|160.04|158.04|160.14|158.14|159.94|157.94|0
1654587960000|2022-06-07 07:46:00|160.14|158.14|160.55|158.55|160.76|158.76|160.14|158.14|0
1654587970000|2022-06-07 07:46:10|160.35|158.35|160.14|158.14|160.35|158.35|160.14|158.14|0
1654587980000|2022-06-07 07:46:20|160.25|158.25|160.55|158.55|160.76|158.76|160.25|158.25|0
1654587990000|2022-06-07 07:46:30|160.76|158.76|160.96|158.96|160.96|158.96|160.76|158.76|0
1654588000000|2022-06-07 07:46:40|161.07|159.07|161.17|159.17|161.17|159.17|161.07|159.07|0
1654588010000|2022-06-07 07:46:50|161.58|159.58|161.78|159.78|161.78|159.78|161.58|159.58|0
1654588020000|2022-06-07 07:47:00|161.68|159.68|161.58|159.58|161.68|159.68|161.37|159.37|0
1654588040000|2022-06-07 07:47:20|161.78|159.78|161.17|159.17|161.78|159.78|161.17|159.17|0
1654588050000|2022-06-07 07:47:30|160.96|158.96|161.16|159.16|161.16|159.16|160.96|158.96|0
1654588060000|2022-06-07 07:47:40|160.96|158.96|160.75|158.75|161.16|159.16|160.75|158.75|0
1654588070000|2022-06-07 07:47:50|160.14|158.14|159.93|157.93|160.34|158.34|159.93|157.93|0
1654588080000|2022-06-07 07:48:00|159.32|157.32|159.53|157.53|159.53|157.53|159.32|157.32|0
1654588090000|2022-06-07 07:48:10|159.32|157.32|159.22|157.22|159.53|157.53|159.22|157.22|0
1654588100000|2022-06-07 07:48:20|159.12|157.12|158.1|156.1|159.12|157.12|158.1|156.1|0
1654588110000|2022-06-07 07:48:30|157.89|155.89|158.3|156.3|158.3|156.3|157.89|155.89|0
1654588120000|2022-06-07 07:48:40|158.1|156.1|158.91|156.91|158.91|156.91|158.1|156.1|0
1654588130000|2022-06-07 07:48:50|158.71|156.71|159.12|157.12|159.12|157.12|158.71|156.71|0
1654588140000|2022-06-07 07:49:00|158.91|156.91|159.12|157.12|159.12|157.12|158.91|156.91|0
1654588150000|2022-06-07 07:49:10|159.22|157.22|159.12|157.12|159.32|157.32|159.12|157.12|0
1654588160000|2022-06-07 07:49:20|159.43|157.43|159.83|157.83|159.83|157.83|159.43|157.43|0
1654588170000|2022-06-07 07:49:30|159.73|157.73|159.93|157.93|159.93|157.93|159.73|157.73|0
1654588180000|2022-06-07 07:49:40|159.73|157.73|159.93|157.93|159.93|157.93|159.73|157.73|0
1654588190000|2022-06-07 07:49:50|160.34|158.34|160.24|158.24|160.34|158.34|160.24|158.24|0
1654588200000|2022-06-07 07:50:00|160.14|158.14|160.55|158.55|160.55|158.55|160.14|158.14|0
1654588210000|2022-06-07 07:50:10|160.34|158.34|160.55|158.55|160.55|158.55|160.34|158.34|0
1654588220000|2022-06-07 07:50:20|160.45|158.45|160.34|158.34|160.45|158.45|160.34|158.34|0
1654588230000|2022-06-07 07:50:30|160.55|158.55|160.75|158.75|160.75|158.75|160.55|158.55|0
1654588240000|2022-06-07 07:50:40|160.55|158.55|160.75|158.75|160.75|158.75|160.34|158.34|0
1654588250000|2022-06-07 07:50:50|160.55|158.55|160.55|158.55|160.55|158.55|160.34|158.34|0
1654588260000|2022-06-07 07:51:00|160.34|158.34|160.24|158.24|160.34|158.34|160.24|158.24|0
1654588270000|2022-06-07 07:51:10|160.54|158.54|160.54|158.54|160.65|158.65|160.54|158.54|0
1654588280000|2022-06-07 07:51:20|160.13|158.13|160.13|158.13|160.34|158.34|160.13|158.13|0
1654588290000|2022-06-07 07:51:30|159.63|157.63|159.52|157.52|159.63|157.63|159.42|157.42|0
1654588300000|2022-06-07 07:51:40|159.63|157.63|159.73|157.73|159.73|157.73|159.22|157.22|0
1654588310000|2022-06-07 07:51:50|159.72|157.72|159.52|157.52|159.93|157.93|159.52|157.52|0
1654588320000|2022-06-07 07:52:00|159.22|157.22|159.22|157.22|159.22|157.22|159.11|157.11|0
1654588330000|2022-06-07 07:52:10|159.11|157.11|159.11|157.11|159.32|157.32|159.11|157.11|0
1654588340000|2022-06-07 07:52:20|159.32|157.32|159.32|157.32|159.63|157.63|159.32|157.32|0
1654588350000|2022-06-07 07:52:30|159.42|157.42|160.03|158.03|160.03|158.03|159.42|157.42|0
1654588360000|2022-06-07 07:52:40|160.13|158.13|160.03|158.03|160.34|158.34|160.03|158.03|0
1654588370000|2022-06-07 07:52:50|160.13|158.13|159.93|157.93|160.13|158.13|159.93|157.93|0
1654588380000|2022-06-07 07:53:00|160.13|158.13|159.83|157.83|160.13|158.13|159.72|157.72|0
1654588390000|2022-06-07 07:53:10|160.03|158.03|159.93|157.93|160.03|158.03|159.93|157.93|0
1654588400000|2022-06-07 07:53:20|160.34|158.34|160.34|158.34|160.34|158.34|160.34|158.34|0
1654588410000|2022-06-07 07:53:30|160.24|158.24|160.95|158.95|160.95|158.95|160.24|158.24|0
1654588420000|2022-06-07 07:53:40|161.06|159.06|161.16|159.16|161.16|159.16|161.06|159.06|0
1654588430000|2022-06-07 07:53:50|160.85|158.85|160.95|158.95|161.06|159.06|160.75|158.75|0
1654588440000|2022-06-07 07:54:00|160.54|158.54|160.34|158.34|160.54|158.54|160.34|158.34|0
1654588450000|2022-06-07 07:54:10|160.75|158.75|160.95|158.95|160.95|158.95|160.75|158.75|0
1654588460000|2022-06-07 07:54:20|161.16|159.16|161.16|159.16|161.47|159.47|161.16|159.16|0
1654588470000|2022-06-07 07:54:30|161.36|159.36|160.95|158.95|161.36|159.36|160.95|158.95|0
1654588480000|2022-06-07 07:54:40|160.85|158.85|160.95|158.95|160.95|158.95|160.74|158.74|0
1654588490000|2022-06-07 07:54:50|160.85|158.85|160.85|158.85|160.85|158.85|160.74|158.74|0
1654588500000|2022-06-07 07:55:00|160.95|158.95|160.54|158.54|160.95|158.95|160.44|158.44|0
1654588510000|2022-06-07 07:55:10|160.13|158.13|159.83|157.83|160.33|158.33|159.83|157.83|0
1654588520000|2022-06-07 07:55:20|160.03|158.03|159.83|157.83|160.03|158.03|159.83|157.83|0
1654588530000|2022-06-07 07:55:30|160.03|158.03|159.72|157.72|160.03|158.03|159.72|157.72|0
1654588540000|2022-06-07 07:55:40|159.52|157.52|159.83|157.83|159.83|157.83|159.52|157.52|0
1654588550000|2022-06-07 07:55:50|159.72|157.72|159.92|157.92|159.92|157.92|159.62|157.62|0
1654588560000|2022-06-07 07:56:00|159.72|157.72|160.13|158.13|160.13|158.13|159.72|157.72|0
1654588570000|2022-06-07 07:56:10|160.54|158.54|160.54|158.54|160.54|158.54|160.33|158.33|0
1654588580000|2022-06-07 07:56:20|160.33|158.33|159.72|157.72|160.33|158.33|159.51|157.51|0
1654588590000|2022-06-07 07:56:30|159.92|157.92|160.74|158.74|160.74|158.74|159.92|157.92|0
1654588600000|2022-06-07 07:56:40|160.54|158.54|160.44|158.44|160.54|158.54|160.44|158.44|0
1654588610000|2022-06-07 07:56:50|160.54|158.54|160.44|158.44|160.54|158.54|160.44|158.44|0
1654588620000|2022-06-07 07:57:00|160.74|158.74|160.03|158.03|160.74|158.74|160.03|158.03|0
1654588630000|2022-06-07 07:57:10|160.33|158.33|160.33|158.33|160.33|158.33|160.33|158.33|0
1654588640000|2022-06-07 07:57:20|160.54|158.54|160.13|158.13|160.54|158.54|160.13|158.13|0
1654588650000|2022-06-07 07:57:30|160.33|158.33|160.54|158.54|160.54|158.54|160.33|158.33|0
1654588660000|2022-06-07 07:57:40|160.64|158.64|160.74|158.74|160.74|158.74|160.64|158.64|0
1654588670000|2022-06-07 07:57:50|160.95|158.95|160.95|158.95|160.95|158.95|160.95|158.95|0
1654588680000|2022-06-07 07:58:00|160.54|158.54|161.05|159.05|161.05|159.05|160.54|158.54|0
1654588690000|2022-06-07 07:58:10|160.74|158.74|160.54|158.54|160.74|158.74|160.54|158.54|0
1654588700000|2022-06-07 07:58:20|160.13|158.13|160.13|158.13|160.13|158.13|160.03|158.03|0
1654588710000|2022-06-07 07:58:30|160.03|158.03|160.53|158.53|160.53|158.53|159.92|157.92|0
1654588720000|2022-06-07 07:58:40|160.74|158.74|160.74|158.74|160.74|158.74|160.74|158.74|0
1654588730000|2022-06-07 07:58:50|160.64|158.64|160.64|158.64|160.64|158.64|160.44|158.44|0
1654588740000|2022-06-07 07:59:00|160.74|158.74|160.74|158.74|160.74|158.74|160.74|158.74|0
1654588760000|2022-06-07 07:59:20|160.64|158.64|160.64|158.64|160.64|158.64|160.64|158.64|0
1654588770000|2022-06-07 07:59:30|160.53|158.53|161.15|159.15|161.15|159.15|160.53|158.53|0
1654588780000|2022-06-07 07:59:40|161.35|159.35|161.97|159.97|161.97|159.97|161.35|159.35|0
1654588790000|2022-06-07 07:59:50|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1654588800000|2022-06-07 08:00:00|161.56|159.56|162.18|160.18|162.18|160.18|161.15|159.15|0
1654588810000|2022-06-07 08:00:10|162.59|160.59|162.18|160.18|162.59|160.59|162.18|160.18|0
1654588820000|2022-06-07 08:00:20|162.28|160.28|162.38|160.38|162.38|160.38|162.28|160.28|0
1654588830000|2022-06-07 08:00:30|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1654588840000|2022-06-07 08:00:40|161.87|159.87|161.76|159.76|161.97|159.97|161.76|159.76|0
1654588850000|2022-06-07 08:00:50|161.87|159.87|161.76|159.76|161.87|159.87|161.76|159.76|0
1654588860000|2022-06-07 08:01:00|161.97|159.97|161.97|159.97|161.97|159.97|161.97|159.97|0
1654588870000|2022-06-07 08:01:10|161.56|159.56|160.94|158.94|161.56|159.56|160.84|158.84|0
1654588880000|2022-06-07 08:01:20|160.74|158.74|160.53|158.53|160.74|158.74|160.53|158.53|0
1654588890000|2022-06-07 08:01:30|160.84|158.84|160.53|158.53|160.84|158.84|160.33|158.33|0
1654588900000|2022-06-07 08:01:40|160.33|158.33|160.33|158.33|160.33|158.33|160.33|158.33|0
1654588910000|2022-06-07 08:01:50|160.12|158.12|159.92|157.92|160.12|158.12|159.92|157.92|0
1654588920000|2022-06-07 08:02:00|160.23|158.23|160.32|158.32|160.32|158.32|160.23|158.23|0
1654588930000|2022-06-07 08:02:10|160.12|158.12|159.71|157.71|160.12|158.12|159.71|157.71|0
1654588940000|2022-06-07 08:02:20|160.12|158.12|159.92|157.92|160.12|158.12|159.92|157.92|0
1654588950000|2022-06-07 08:02:30|160.12|158.12|160.32|158.32|160.53|158.53|160.12|158.12|0
1654588960000|2022-06-07 08:02:40|160.53|158.53|160.53|158.53|160.53|158.53|160.53|158.53|0
1654588970000|2022-06-07 08:02:50|160.32|158.32|160.12|158.12|160.32|158.32|160.12|158.12|0
1654588980000|2022-06-07 08:03:00|160.23|158.23|160.32|158.32|160.32|158.32|160.12|158.12|0
1654588990000|2022-06-07 08:03:10|160.12|158.12|159.91|157.91|160.12|158.12|159.71|157.71|0
1654589000000|2022-06-07 08:03:20|159.71|157.71|159.5|157.5|159.71|157.71|159.5|157.5|0
1654589010000|2022-06-07 08:03:30|160.12|158.12|160.12|158.12|160.12|158.12|160.12|158.12|0
1654589020000|2022-06-07 08:03:40|159.91|157.91|159.71|157.71|159.91|157.91|159.71|157.71|0
1654589030000|2022-06-07 08:03:50|159.81|157.81|160.12|158.12|160.12|158.12|159.81|157.81|0
1654589040000|2022-06-07 08:04:00|159.91|157.91|160.32|158.32|160.32|158.32|159.91|157.91|0
1654589050000|2022-06-07 08:04:10|160.12|158.12|160.32|158.32|160.32|158.32|160.12|158.12|0
1654589060000|2022-06-07 08:04:20|160.12|158.12|160.12|158.12|160.12|158.12|160.12|158.12|0
1654589070000|2022-06-07 08:04:30|159.91|157.91|159.71|157.71|159.91|157.91|159.71|157.71|0
1654589080000|2022-06-07 08:04:40|159.61|157.61|159.5|157.5|159.71|157.71|159.5|157.5|0
1654589090000|2022-06-07 08:04:50|159.91|157.91|160.12|158.12|160.12|158.12|159.91|157.91|0
1654589100000|2022-06-07 08:05:00|159.91|157.91|159.71|157.71|159.91|157.91|159.5|157.5|0
1654589110000|2022-06-07 08:05:10|159.5|157.5|159.5|157.5|159.5|157.5|159.3|157.3|0
1654589120000|2022-06-07 08:05:20|159.71|157.71|160.12|158.12|160.12|158.12|159.71|157.71|0
1654589130000|2022-06-07 08:05:30|160.22|158.22|159.09|157.09|160.22|158.22|159.09|157.09|0
1654589140000|2022-06-07 08:05:40|158.89|156.89|158.89|156.89|158.89|156.89|158.89|156.89|0
1654589150000|2022-06-07 08:05:50|158.79|156.79|158.89|156.89|159.09|157.09|158.79|156.79|0
1654589170000|2022-06-07 08:06:10|158.99|156.99|158.68|156.68|158.99|156.99|158.48|156.48|0
1654589180000|2022-06-07 08:06:20|158.59|156.59|158.68|156.68|158.68|156.68|158.48|156.48|0
1654589190000|2022-06-07 08:06:30|158.07|156.07|157.87|155.87|158.07|156.07|157.87|155.87|0
1654589200000|2022-06-07 08:06:40|157.77|155.77|157.97|155.97|157.97|155.97|157.77|155.77|0
1654589210000|2022-06-07 08:06:50|157.87|155.87|157.87|155.87|157.87|155.87|157.66|155.66|0
1654589220000|2022-06-07 08:07:00|158.28|156.28|158.28|156.28|158.28|156.28|158.28|156.28|0
1654589230000|2022-06-07 08:07:10|158.89|156.89|159.09|157.09|159.5|157.5|158.89|156.89|0
1654589240000|2022-06-07 08:07:20|158.99|156.99|158.89|156.89|158.99|156.99|158.68|156.68|0
1654589250000|2022-06-07 08:07:30|158.68|156.68|158.89|156.89|159.09|157.09|158.68|156.68|0
1654589260000|2022-06-07 08:07:40|158.68|156.68|158.68|156.68|158.68|156.68|158.68|156.68|0
1654589270000|2022-06-07 08:07:50|159.09|157.09|159.09|157.09|159.09|157.09|159.09|157.09|0
1654589280000|2022-06-07 08:08:00|158.89|156.89|159.5|157.5|159.5|157.5|158.89|156.89|0
1654589290000|2022-06-07 08:08:10|159.7|157.7|159.5|157.5|159.7|157.7|159.5|157.5|0
1654589300000|2022-06-07 08:08:20|159.4|157.4|159.29|157.29|159.4|157.4|159.29|157.29|0
1654589310000|2022-06-07 08:08:30|159.09|157.09|158.68|156.68|159.09|157.09|158.68|156.68|0
1654589320000|2022-06-07 08:08:40|158.79|156.79|158.68|156.68|158.88|156.88|158.68|156.68|0
1654589330000|2022-06-07 08:08:50|158.48|156.48|159.09|157.09|159.09|157.09|158.48|156.48|0
1654589340000|2022-06-07 08:09:00|159.19|157.19|159.5|157.5|159.5|157.5|159.19|157.19|0
1654589350000|2022-06-07 08:09:10|159.4|157.4|159.29|157.29|159.4|157.4|159.29|157.29|0
1654589360000|2022-06-07 08:09:20|159.5|157.5|159.5|157.5|159.5|157.5|159.5|157.5|0
1654589370000|2022-06-07 08:09:30|159.6|157.6|159.7|157.7|159.7|157.7|159.6|157.6|0
1654589390000|2022-06-07 08:09:50|160.01|158.01|159.29|157.29|160.01|158.01|159.29|157.29|0
1654589400000|2022-06-07 08:10:00|158.99|156.99|159.09|157.09|159.09|157.09|158.99|156.99|0
1654589410000|2022-06-07 08:10:10|158.99|156.99|160.31|158.31|160.31|158.31|158.99|156.99|0
1654589420000|2022-06-07 08:10:20|160.22|158.22|160.31|158.31|160.31|158.31|160.22|158.22|0
1654589430000|2022-06-07 08:10:30|160.52|158.52|160.52|158.52|160.52|158.52|160.42|158.42|0
1654589440000|2022-06-07 08:10:40|160.62|158.62|160.42|158.42|160.62|158.62|160.31|158.31|0
1654589450000|2022-06-07 08:10:50|160.31|158.31|160.31|158.31|160.42|158.42|160.31|158.31|0
1654589460000|2022-06-07 08:11:00|160.52|158.52|160.52|158.52|160.52|158.52|160.31|158.31|0
1654589470000|2022-06-07 08:11:10|160.31|158.31|160.21|158.21|160.31|158.31|160.21|158.21|0
1654589480000|2022-06-07 08:11:20|160.11|158.11|159.49|157.49|160.11|158.11|159.49|157.49|0
1654589490000|2022-06-07 08:11:30|159.4|157.4|158.68|156.68|159.49|157.49|158.68|156.68|0
1654589500000|2022-06-07 08:11:40|158.78|156.78|158.68|156.68|158.78|156.78|158.68|156.68|0
1654589510000|2022-06-07 08:11:50|158.78|156.78|158.88|156.88|158.88|156.88|158.78|156.78|0
1654589520000|2022-06-07 08:12:00|158.99|156.99|159.19|157.19|159.19|157.19|158.99|156.99|0
1654589530000|2022-06-07 08:12:10|159.29|157.29|159.29|157.29|159.29|157.29|158.88|156.88|0
1654589540000|2022-06-07 08:12:20|159.49|157.49|159.7|157.7|159.9|157.9|159.49|157.49|0
1654589550000|2022-06-07 08:12:30|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1654589560000|2022-06-07 08:12:40|159.7|157.7|159.8|157.8|159.9|157.9|159.7|157.7|0
1654589570000|2022-06-07 08:12:50|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1654589580000|2022-06-07 08:13:00|160.11|158.11|160.11|158.11|160.11|158.11|160.11|158.11|0
1654589590000|2022-06-07 08:13:10|160.21|158.21|160.1|158.1|160.21|158.21|160.1|158.1|0
1654589600000|2022-06-07 08:13:20|159.9|157.9|159.9|157.9|159.9|157.9|159.7|157.7|0
1654589610000|2022-06-07 08:13:30|159.7|157.7|159.49|157.49|159.9|157.9|159.49|157.49|0
1654589620000|2022-06-07 08:13:40|159.29|157.29|159.39|157.39|159.39|157.39|159.29|157.29|0
1654589630000|2022-06-07 08:13:50|159.69|157.69|159.49|157.49|159.69|157.69|159.39|157.39|0
1654589640000|2022-06-07 08:14:00|159.6|157.6|159.9|157.9|159.9|157.9|159.6|157.6|0
1654589650000|2022-06-07 08:14:10|159.8|157.8|159.9|157.9|159.9|157.9|159.8|157.8|0
1654589660000|2022-06-07 08:14:20|159.8|157.8|159.9|157.9|159.9|157.9|159.69|157.69|0
1654589680000|2022-06-07 08:14:40|160.1|158.1|160.1|158.1|160.1|158.1|159.9|157.9|0
1654589690000|2022-06-07 08:14:50|159.9|157.9|160|158|160.1|158.1|159.9|157.9|0
1654589700000|2022-06-07 08:15:00|159.9|157.9|160.92|158.92|160.92|158.92|159.8|157.8|0
1654589710000|2022-06-07 08:15:10|160.72|158.72|161.13|159.13|161.13|159.13|160.72|158.72|0
1654589720000|2022-06-07 08:15:20|161.33|159.33|161.23|159.23|161.33|159.33|161.13|159.13|0
1654589730000|2022-06-07 08:15:30|161.03|159.03|160.72|158.72|161.03|159.03|160.51|158.51|0
1654589740000|2022-06-07 08:15:40|160.82|158.82|160.82|158.82|160.92|158.92|160.82|158.82|0
1654589750000|2022-06-07 08:15:50|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1654589760000|2022-06-07 08:16:00|160.72|158.72|161.13|159.13|161.33|159.33|160.72|158.72|0
1654589770000|2022-06-07 08:16:10|161.03|159.03|161.23|159.23|161.23|159.23|161.03|159.03|0
1654589780000|2022-06-07 08:16:20|161.74|159.74|161.74|159.74|161.74|159.74|161.64|159.64|0
1654589790000|2022-06-07 08:16:30|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1654589800000|2022-06-07 08:16:40|161.64|159.64|161.54|159.54|161.64|159.64|161.54|159.54|0
1654589810000|2022-06-07 08:16:50|161.44|159.44|161.54|159.54|161.54|159.54|161.13|159.13|0
1654589820000|2022-06-07 08:17:00|161.95|159.95|161.64|159.64|161.95|159.95|161.64|159.64|0
1654589830000|2022-06-07 08:17:10|161.54|159.54|161.64|159.64|161.64|159.64|161.33|159.33|0
1654589840000|2022-06-07 08:17:20|161.54|159.54|161.64|159.64|161.64|159.64|161.54|159.54|0
1654589850000|2022-06-07 08:17:30|161.85|159.85|162.15|160.15|162.15|160.15|161.85|159.85|0
1654589860000|2022-06-07 08:17:40|162.36|160.36|161.95|159.95|162.56|160.56|161.95|159.95|0
1654589870000|2022-06-07 08:17:50|161.85|159.85|161.74|159.74|161.95|159.95|161.74|159.74|0
1654589880000|2022-06-07 08:18:00|161.53|159.53|161.12|159.12|161.53|159.53|161.12|159.12|0
1654589890000|2022-06-07 08:18:10|161.02|159.02|160.71|158.71|161.02|159.02|160.71|158.71|0
1654589900000|2022-06-07 08:18:20|161.12|159.12|161.33|159.33|161.33|159.33|161.12|159.12|0
1654589910000|2022-06-07 08:18:30|161.53|159.53|161.23|159.23|161.53|159.53|161.23|159.23|0
1654589920000|2022-06-07 08:18:40|161.12|159.12|161.12|159.12|161.23|159.23|161.12|159.12|0
1654589930000|2022-06-07 08:18:50|161.02|159.02|161.02|159.02|161.02|159.02|160.92|158.92|0
1654589940000|2022-06-07 08:19:00|160.92|158.92|160.71|158.71|160.92|158.92|160.71|158.71|0
1654589950000|2022-06-07 08:19:10|161.12|159.12|161.33|159.33|161.33|159.33|161.12|159.12|0
1654589960000|2022-06-07 08:19:20|161.12|159.12|161.02|159.02|161.33|159.33|161.02|159.02|0
1654589970000|2022-06-07 08:19:30|160.92|158.92|161.12|159.12|161.12|159.12|160.92|158.92|0
1654589980000|2022-06-07 08:19:40|161.02|159.02|161.12|159.12|161.12|159.12|160.92|158.92|0
1654589990000|2022-06-07 08:19:50|161.02|159.02|160.92|158.92|161.02|159.02|160.92|158.92|0
1654590000000|2022-06-07 08:20:00|160.51|158.51|160.71|158.71|160.71|158.71|160.51|158.51|0
1654590010000|2022-06-07 08:20:10|160.51|158.51|160.3|158.3|160.51|158.51|160.3|158.3|0
1654590020000|2022-06-07 08:20:20|160.51|158.51|160.5|158.5|160.71|158.71|160.5|158.5|0
1654590030000|2022-06-07 08:20:30|160.3|158.3|160.5|158.5|160.5|158.5|160.3|158.3|0
1654590040000|2022-06-07 08:20:40|160.41|158.41|160.61|158.61|160.71|158.71|160.41|158.41|0
1654590050000|2022-06-07 08:20:50|160.5|158.5|160.61|158.61|160.71|158.71|160.5|158.5|0
1654590060000|2022-06-07 08:21:00|160.5|158.5|160.71|158.71|160.71|158.71|160.5|158.5|0
1654590070000|2022-06-07 08:21:10|160.91|158.91|161.02|159.02|161.02|159.02|160.71|158.71|0
1654590080000|2022-06-07 08:21:20|161.12|159.12|161.32|159.32|161.32|159.32|161.12|159.12|0
1654590090000|2022-06-07 08:21:30|161.12|159.12|161.32|159.32|161.32|159.32|161.12|159.12|0
1654590100000|2022-06-07 08:21:40|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1654590110000|2022-06-07 08:21:50|161.32|159.32|161.43|159.43|161.73|159.73|161.32|159.32|0
1654590120000|2022-06-07 08:22:00|161.53|159.53|161.12|159.12|161.53|159.53|161.12|159.12|0
1654590130000|2022-06-07 08:22:10|161.32|159.32|161.53|159.53|161.53|159.53|161.32|159.32|0
1654590140000|2022-06-07 08:22:20|161.43|159.43|161.32|159.32|161.43|159.43|161.32|159.32|0
1654590150000|2022-06-07 08:22:30|161.43|159.43|161.32|159.32|161.43|159.43|161.32|159.32|0
1654590160000|2022-06-07 08:22:40|161.12|159.12|160.5|158.5|161.12|159.12|160.5|158.5|0
1654590170000|2022-06-07 08:22:50|160.71|158.71|160.3|158.3|160.71|158.71|160.3|158.3|0
1654590180000|2022-06-07 08:23:00|160.5|158.5|160.2|158.2|160.5|158.5|160.09|158.09|0
1654590190000|2022-06-07 08:23:10|159.89|157.89|160.09|158.09|160.09|158.09|159.89|157.89|0
1654590200000|2022-06-07 08:23:20|159.89|157.89|159.68|157.68|159.89|157.89|159.68|157.68|0
1654590210000|2022-06-07 08:23:30|159.79|157.79|159.79|157.79|159.79|157.79|159.79|157.79|0
1654590220000|2022-06-07 08:23:40|159.68|157.68|159.89|157.89|160.09|158.09|159.68|157.68|0
1654590230000|2022-06-07 08:23:50|159.99|157.99|160.09|158.09|160.09|158.09|159.99|157.99|0
1654590240000|2022-06-07 08:24:00|160.3|158.3|160.5|158.5|160.5|158.5|160.3|158.3|0
1654590250000|2022-06-07 08:24:10|160.29|158.29|160.4|158.4|160.4|158.4|160.29|158.29|0
1654590260000|2022-06-07 08:24:20|160.09|158.09|160.09|158.09|160.09|158.09|159.89|157.89|0
1654590270000|2022-06-07 08:24:30|160.29|158.29|160.2|158.2|160.29|158.29|160.2|158.2|0
1654590280000|2022-06-07 08:24:40|160.09|158.09|159.88|157.88|160.09|158.09|159.88|157.88|0
1654590290000|2022-06-07 08:24:50|160.09|158.09|160.29|158.29|160.29|158.29|159.99|157.99|0
1654590300000|2022-06-07 08:25:00|160.5|158.5|160.61|158.61|160.81|158.81|160.5|158.5|0
1654590310000|2022-06-07 08:25:10|160.7|158.7|160.91|158.91|160.91|158.91|160.7|158.7|0
1654590320000|2022-06-07 08:25:20|160.81|158.81|160.5|158.5|160.91|158.91|160.5|158.5|0
1654590330000|2022-06-07 08:25:30|160.7|158.7|160.4|158.4|160.7|158.7|160.4|158.4|0
1654590340000|2022-06-07 08:25:40|160.5|158.5|160.29|158.29|160.5|158.5|160.29|158.29|0
1654590350000|2022-06-07 08:25:50|160.5|158.5|160.5|158.5|160.6|158.6|160.4|158.4|0
1654590360000|2022-06-07 08:26:00|160.91|158.91|160.7|158.7|160.91|158.91|160.7|158.7|0
1654590370000|2022-06-07 08:26:10|160.29|158.29|160.19|158.19|160.29|158.29|160.19|158.19|0
1654590380000|2022-06-07 08:26:20|160.09|158.09|160.29|158.29|160.29|158.29|160.09|158.09|0
1654590390000|2022-06-07 08:26:30|159.88|157.88|159.68|157.68|159.88|157.88|159.68|157.68|0
1654590400000|2022-06-07 08:26:40|159.78|157.78|159.68|157.68|159.78|157.78|159.68|157.68|0
1654590410000|2022-06-07 08:26:50|159.58|157.58|159.47|157.47|159.58|157.58|159.17|157.17|0
1654590420000|2022-06-07 08:27:00|159.58|157.58|159.68|157.68|159.68|157.68|159.58|157.58|0
1654590430000|2022-06-07 08:27:10|159.47|157.47|159.27|157.27|159.47|157.47|159.27|157.27|0
1654590440000|2022-06-07 08:27:20|158.65|156.65|158.86|156.86|158.86|156.86|158.65|156.65|0
1654590450000|2022-06-07 08:27:30|158.65|156.65|158.86|156.86|158.86|156.86|158.65|156.65|0
1654590460000|2022-06-07 08:27:40|158.65|156.65|158.65|156.65|158.65|156.65|158.65|156.65|0
1654590470000|2022-06-07 08:27:50|159.06|157.06|158.86|156.86|159.06|157.06|158.86|156.86|0
1654590480000|2022-06-07 08:28:00|159.27|157.27|159.68|157.68|159.88|157.88|159.27|157.27|0
1654590490000|2022-06-07 08:28:10|159.47|157.47|159.68|157.68|159.68|157.68|159.47|157.47|0
1654590500000|2022-06-07 08:28:20|159.58|157.58|159.67|157.67|159.67|157.67|159.47|157.47|0
1654590510000|2022-06-07 08:28:30|159.47|157.47|159.88|157.88|159.88|157.88|159.47|157.47|0
1654590520000|2022-06-07 08:28:40|159.78|157.78|159.78|157.78|159.78|157.78|159.78|157.78|0
1654590530000|2022-06-07 08:28:50|159.88|157.88|160.08|158.08|160.08|158.08|159.67|157.67|0
1654590540000|2022-06-07 08:29:00|159.88|157.88|159.67|157.67|159.88|157.88|159.67|157.67|0
1654590550000|2022-06-07 08:29:10|160.19|158.19|160.29|158.29|160.29|158.29|160.08|158.08|0
1654590560000|2022-06-07 08:29:20|160.19|158.19|160.08|158.08|160.29|158.29|160.08|158.08|0
1654590570000|2022-06-07 08:29:30|159.98|157.98|159.88|157.88|159.98|157.98|159.88|157.88|0
1654590580000|2022-06-07 08:29:40|160.8|158.8|160.9|158.9|160.9|158.9|160.8|158.8|0
1654590590000|2022-06-07 08:29:50|160.7|158.7|160.9|158.9|160.9|158.9|160.7|158.7|0
1654590600000|2022-06-07 08:30:00|160.8|158.8|160.7|158.7|160.9|158.9|160.7|158.7|0
1654590610000|2022-06-07 08:30:10|160.49|158.49|160.49|158.49|160.49|158.49|160.49|158.49|0
1654590620000|2022-06-07 08:30:20|160.6|158.6|160.49|158.49|160.6|158.6|160.49|158.49|0
1654590630000|2022-06-07 08:30:30|160.8|158.8|160.7|158.7|160.8|158.8|160.7|158.7|0
1654590640000|2022-06-07 08:30:40|160.49|158.49|161.11|159.11|161.11|159.11|160.49|158.49|0
1654590650000|2022-06-07 08:30:50|161.31|159.31|160.7|158.7|161.31|159.31|160.7|158.7|0
1654590660000|2022-06-07 08:31:00|160.9|158.9|160.7|158.7|160.9|158.9|160.7|158.7|0
1654590680000|2022-06-07 08:31:20|160.6|158.6|161.01|159.01|161.01|159.01|160.6|158.6|0
1654590690000|2022-06-07 08:31:30|160.28|158.28|159.67|157.67|160.28|158.28|159.67|157.67|0
1654590700000|2022-06-07 08:31:40|159.88|157.88|159.87|157.87|159.88|157.88|159.78|157.78|0
1654590710000|2022-06-07 08:31:50|159.67|157.67|159.67|157.67|159.87|157.87|159.67|157.67|0
1654590720000|2022-06-07 08:32:00|159.47|157.47|159.67|157.67|159.67|157.67|159.47|157.47|0
1654590730000|2022-06-07 08:32:10|159.47|157.47|159.87|157.87|159.87|157.87|159.47|157.47|0
1654590740000|2022-06-07 08:32:20|160.08|158.08|159.67|157.67|160.08|158.08|159.67|157.67|0
1654590750000|2022-06-07 08:32:30|159.78|157.78|160.08|158.08|160.08|158.08|159.67|157.67|0
1654590760000|2022-06-07 08:32:40|160.28|158.28|160.28|158.28|160.28|158.28|160.18|158.18|0
1654590770000|2022-06-07 08:32:50|160.08|158.08|160.28|158.28|160.28|158.28|160.08|158.08|0
1654590780000|2022-06-07 08:33:00|160.49|158.49|160.28|158.28|160.49|158.49|160.28|158.28|0
1654590790000|2022-06-07 08:33:10|160.39|158.39|160.18|158.18|160.39|158.39|160.18|158.18|0
1654590800000|2022-06-07 08:33:20|160.28|158.28|160.49|158.49|160.49|158.49|160.28|158.28|0
1654590810000|2022-06-07 08:33:30|160.28|158.28|160.28|158.28|160.28|158.28|160.28|158.28|0
1654590830000|2022-06-07 08:33:50|160.08|158.08|159.67|157.67|160.18|158.18|159.67|157.67|0
1654590840000|2022-06-07 08:34:00|159.57|157.57|159.46|157.46|159.57|157.57|159.46|157.46|0
1654590850000|2022-06-07 08:34:10|159.26|157.26|159.26|157.26|159.26|157.26|159.26|157.26|0
1654590860000|2022-06-07 08:34:20|159.46|157.46|159.26|157.26|159.46|157.46|159.05|157.05|0
1654590870000|2022-06-07 08:34:30|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1654590880000|2022-06-07 08:34:40|159.16|157.16|159.26|157.26|159.26|157.26|159.16|157.16|0
1654590890000|2022-06-07 08:34:50|159.46|157.46|159.77|157.77|159.77|157.77|159.46|157.46|0
1654590900000|2022-06-07 08:35:00|159.67|157.67|160.08|158.08|160.08|158.08|159.67|157.67|0
1654590910000|2022-06-07 08:35:10|159.87|157.87|160.07|158.07|160.07|158.07|159.87|157.87|0
1654590930000|2022-06-07 08:35:30|159.87|157.87|159.67|157.67|159.87|157.87|159.67|157.67|0
1654590940000|2022-06-07 08:35:40|159.77|157.77|159.87|157.87|159.87|157.87|159.77|157.77|0
1654590950000|2022-06-07 08:35:50|159.26|157.26|158.44|156.44|159.26|157.26|158.44|156.44|0
1654590960000|2022-06-07 08:36:00|158.64|156.64|158.03|156.03|158.64|156.64|158.03|156.03|0
1654590970000|2022-06-07 08:36:10|157.83|155.83|157.83|155.83|157.83|155.83|157.73|155.73|0
1654590980000|2022-06-07 08:36:20|157.73|155.73|157.62|155.62|157.73|155.73|157.62|155.62|0
1654590990000|2022-06-07 08:36:30|157.73|155.73|157.83|155.83|157.83|155.83|157.73|155.73|0
1654591000000|2022-06-07 08:36:40|157.93|155.93|157.93|155.93|158.03|156.03|157.93|155.93|0
1654591010000|2022-06-07 08:36:50|157.73|155.73|157.53|155.53|157.73|155.73|157.53|155.53|0
1654591020000|2022-06-07 08:37:00|157.52|155.52|157.32|155.32|157.52|155.52|157.32|155.32|0
1654591030000|2022-06-07 08:37:10|157.42|155.42|157.42|155.42|157.42|155.42|157.42|155.42|0
1654591040000|2022-06-07 08:37:20|157.83|155.83|157.62|155.62|157.83|155.83|157.62|155.62|0
1654591050000|2022-06-07 08:37:30|157.42|155.42|157.42|155.42|157.42|155.42|157.42|155.42|0
1654591060000|2022-06-07 08:37:40|157.52|155.52|157.21|155.21|157.52|155.52|157.21|155.21|0
1654591070000|2022-06-07 08:37:50|157.12|155.12|157.21|155.21|157.21|155.21|157.12|155.12|0
1654591080000|2022-06-07 08:38:00|157.12|155.12|157.21|155.21|157.21|155.21|157.12|155.12|0
1654591090000|2022-06-07 08:38:10|157.01|155.01|157.01|155.01|157.01|155.01|156.81|154.81|0
1654591100000|2022-06-07 08:38:20|156.81|154.81|157.01|155.01|157.01|155.01|156.81|154.81|0
1654591110000|2022-06-07 08:38:30|157.21|155.21|157.21|155.21|157.21|155.21|157.21|155.21|0
1654591120000|2022-06-07 08:38:40|157.01|155.01|156.91|154.91|157.01|155.01|156.91|154.91|0
1654591130000|2022-06-07 08:38:50|157.01|155.01|156.91|154.91|157.01|155.01|156.81|154.81|0
1654591140000|2022-06-07 08:39:00|157.01|155.01|157.01|155.01|157.01|155.01|156.81|154.81|0
1654591150000|2022-06-07 08:39:10|156.81|154.81|157.01|155.01|157.12|155.12|156.81|154.81|0
1654591160000|2022-06-07 08:39:20|156.81|154.81|156.6|154.6|156.81|154.81|156.6|154.6|0
1654591170000|2022-06-07 08:39:30|156.4|154.4|156.4|154.4|156.4|154.4|156.4|154.4|0
1654591180000|2022-06-07 08:39:40|156.2|154.2|156.57|154.57|156.57|154.57|156.2|154.2|0
1654591190000|2022-06-07 08:39:50|156.97|154.97|156.4|154.4|156.97|154.97|156.4|154.4|0
1654591200000|2022-06-07 08:40:00|156.2|154.2|156.6|154.6|156.6|154.6|156.2|154.2|0
1654591210000|2022-06-07 08:40:10|156.71|154.71|156.8|154.8|156.8|154.8|156.6|154.6|0
1654591220000|2022-06-07 08:40:20|156.91|154.91|156.91|154.91|156.91|154.91|156.91|154.91|0
1654591230000|2022-06-07 08:40:30|157.01|155.01|157.01|155.01|157.11|155.11|157.01|155.01|0
1654591240000|2022-06-07 08:40:40|157.21|155.21|157.21|155.21|157.21|155.21|157.21|155.21|0
1654591260000|2022-06-07 08:41:00|157.01|155.01|157.11|155.11|157.21|155.21|157.01|155.01|0
1654591270000|2022-06-07 08:41:10|157.62|155.62|157.41|155.41|157.62|155.62|157.41|155.41|0
1654591280000|2022-06-07 08:41:20|157.32|155.32|157.21|155.21|157.32|155.32|157.21|155.21|0
1654591300000|2022-06-07 08:41:40|157.41|155.41|157.62|155.62|157.62|155.62|157.41|155.41|0
1654591310000|2022-06-07 08:41:50|157.21|155.21|157.62|155.62|157.62|155.62|157.21|155.21|0
1654591320000|2022-06-07 08:42:00|157.41|155.41|157.62|155.62|157.62|155.62|157.41|155.41|0
1654591330000|2022-06-07 08:42:10|157.82|155.82|157.82|155.82|157.82|155.82|157.82|155.82|0
1654591340000|2022-06-07 08:42:20|157.72|155.72|157.62|155.62|157.72|155.72|157.62|155.62|0
1654591350000|2022-06-07 08:42:30|157.61|155.61|158.02|156.02|158.02|156.02|157.61|155.61|0
1654591360000|2022-06-07 08:42:40|157.82|155.82|158.02|156.02|158.13|156.13|157.82|155.82|0
1654591380000|2022-06-07 08:43:00|158.23|156.23|158.23|156.23|158.23|156.23|158.23|156.23|0
1654591390000|2022-06-07 08:43:10|158.54|156.54|158.23|156.23|158.54|156.54|158.23|156.23|0
1654591400000|2022-06-07 08:43:20|158.43|156.43|158.53|156.53|158.63|156.63|158.43|156.43|0
1654591410000|2022-06-07 08:43:30|158.63|156.63|158.84|156.84|158.84|156.84|158.63|156.63|0
1654591420000|2022-06-07 08:43:40|158.63|156.63|158.02|156.02|158.63|156.63|158.02|156.02|0
1654591430000|2022-06-07 08:43:50|157.82|155.82|157.61|155.61|157.82|155.82|157.61|155.61|0
1654591440000|2022-06-07 08:44:00|157.72|155.72|158.22|156.22|158.22|156.22|157.72|155.72|0
1654591450000|2022-06-07 08:44:10|158.13|156.13|158.22|156.22|158.22|156.22|158.02|156.02|0
1654591460000|2022-06-07 08:44:20|158.13|156.13|158.02|156.02|158.13|156.13|158.02|156.02|0
1654591470000|2022-06-07 08:44:30|158.22|156.22|158.22|156.22|158.22|156.22|158.22|156.22|0
1654591480000|2022-06-07 08:44:40|158.13|156.13|158.22|156.22|158.22|156.22|158.13|156.13|0
1654591490000|2022-06-07 08:44:50|158.12|156.12|158.02|156.02|158.12|156.12|158.02|156.02|0
1654591500000|2022-06-07 08:45:00|157.61|155.61|158.02|156.02|158.22|156.22|157.61|155.61|0
1654591510000|2022-06-07 08:45:10|157.92|155.92|158.02|156.02|158.02|156.02|157.92|155.92|0
1654591520000|2022-06-07 08:45:20|157.92|155.92|158.02|156.02|158.02|156.02|157.81|155.81|0
1654591530000|2022-06-07 08:45:30|157.72|155.72|157.61|155.61|157.72|155.72|157.61|155.61|0
1654591540000|2022-06-07 08:45:40|157.41|155.41|157.61|155.61|157.61|155.61|157.41|155.41|0
1654591550000|2022-06-07 08:45:50|157.72|155.72|158.02|156.02|158.02|156.02|157.72|155.72|0
1654591560000|2022-06-07 08:46:00|157.81|155.81|157.81|155.81|158.02|156.02|157.81|155.81|0
1654591570000|2022-06-07 08:46:10|158.02|156.02|158.33|156.33|158.33|156.33|158.02|156.02|0
1654591580000|2022-06-07 08:46:20|158.02|156.02|157.72|155.72|158.02|156.02|157.72|155.72|0
1654591590000|2022-06-07 08:46:30|157.61|155.61|157.61|155.61|157.61|155.61|157.61|155.61|0
1654591600000|2022-06-07 08:46:40|157.72|155.72|157.61|155.61|157.81|155.81|157.61|155.61|0
1654591610000|2022-06-07 08:46:50|157.81|155.81|157.81|155.81|157.81|155.81|157.61|155.61|0
1654591620000|2022-06-07 08:47:00|157.71|155.71|157.61|155.61|157.81|155.81|157.61|155.61|0
1654591630000|2022-06-07 08:47:10|157.81|155.81|158.42|156.42|158.42|156.42|157.71|155.71|0
1654591640000|2022-06-07 08:47:20|158.22|156.22|158.02|156.02|158.22|156.22|157.61|155.61|0
1654591650000|2022-06-07 08:47:30|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1654591680000|2022-06-07 08:48:00|158.01|156.01|158.01|156.01|158.01|156.01|158.01|156.01|0
1654591690000|2022-06-07 08:48:10|157.81|155.81|157.81|155.81|157.81|155.81|157.81|155.81|0
1654591710000|2022-06-07 08:48:30|158.01|156.01|157.81|155.81|158.01|156.01|157.81|155.81|0
1654591720000|2022-06-07 08:48:40|158.01|156.01|157.81|155.81|158.01|156.01|157.81|155.81|0
1654591730000|2022-06-07 08:48:50|157.61|155.61|158.01|156.01|158.01|156.01|157.61|155.61|0
1654591740000|2022-06-07 08:49:00|158.22|156.22|158.01|156.01|158.22|156.22|158.01|156.01|0
1654591750000|2022-06-07 08:49:10|157.81|155.81|158.01|156.01|158.01|156.01|157.81|155.81|0
1654591760000|2022-06-07 08:49:20|158.22|156.22|158.42|156.42|158.42|156.42|158.22|156.22|0
1654591770000|2022-06-07 08:49:30|158.83|156.83|158.62|156.62|158.83|156.83|158.42|156.42|0
1654591790000|2022-06-07 08:49:50|158.53|156.53|158.62|156.62|158.62|156.62|158.53|156.53|0
1654591800000|2022-06-07 08:50:00|158.73|156.73|158.93|156.93|159.03|157.03|158.73|156.73|0
1654591810000|2022-06-07 08:50:10|158.83|156.83|158.73|156.73|158.83|156.83|158.73|156.73|0
1654591820000|2022-06-07 08:50:20|158.93|156.93|158.93|156.93|159.03|157.03|158.93|156.93|0
1654591830000|2022-06-07 08:50:30|158.83|156.83|158.62|156.62|158.83|156.83|158.62|156.62|0
1654591840000|2022-06-07 08:50:40|158.73|156.73|159.03|157.03|159.03|157.03|158.73|156.73|0
1654591850000|2022-06-07 08:50:50|158.62|156.62|158.62|156.62|158.62|156.62|158.62|156.62|0
1654591860000|2022-06-07 08:51:00|158.83|156.83|159.03|157.03|159.03|157.03|158.83|156.83|0
1654591870000|2022-06-07 08:51:10|158.83|156.83|159.03|157.03|159.03|157.03|158.83|156.83|0
1654591900000|2022-06-07 08:51:40|159.23|157.23|159.23|157.23|159.23|157.23|159.23|157.23|0
1654591910000|2022-06-07 08:51:50|159.14|157.14|159.23|157.23|159.23|157.23|159.14|157.14|0
1654591930000|2022-06-07 08:52:10|159.44|157.44|159.34|157.34|159.44|157.44|159.23|157.23|0
1654591940000|2022-06-07 08:52:20|159.23|157.23|159.44|157.44|159.44|157.44|159.23|157.23|0
1654591950000|2022-06-07 08:52:30|159.23|157.23|159.03|157.03|159.23|157.23|159.03|157.03|0
1654591960000|2022-06-07 08:52:40|159.23|157.23|159.64|157.64|159.64|157.64|159.23|157.23|0
1654591970000|2022-06-07 08:52:50|159.44|157.44|159.44|157.44|159.44|157.44|159.44|157.44|0
1654591980000|2022-06-07 08:53:00|159.23|157.23|159.23|157.23|159.23|157.23|159.23|157.23|0
1654591990000|2022-06-07 08:53:10|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1654592030000|2022-06-07 08:53:50|158.82|156.82|158.82|156.82|158.82|156.82|158.82|156.82|0
1654592060000|2022-06-07 08:54:20|158.62|156.62|158.41|156.41|158.62|156.62|158.41|156.41|0
1654592070000|2022-06-07 08:54:30|158.62|156.62|158.62|156.62|158.62|156.62|158.62|156.62|0
1654592080000|2022-06-07 08:54:40|158.82|156.82|158.82|156.82|158.82|156.82|158.82|156.82|0
1654592090000|2022-06-07 08:54:50|159.03|157.03|158.82|156.82|159.03|157.03|158.82|156.82|0
1654592100000|2022-06-07 08:55:00|159.02|157.02|159.02|157.02|159.02|157.02|159.02|157.02|0
1654592110000|2022-06-07 08:55:10|158.82|156.82|158.82|156.82|158.82|156.82|158.82|156.82|0
1654592120000|2022-06-07 08:55:20|158.93|156.93|159.13|157.13|159.13|157.13|158.93|156.93|0
1654592130000|2022-06-07 08:55:30|159.23|157.23|159.23|157.23|159.23|157.23|159.23|157.23|0
1654592140000|2022-06-07 08:55:40|159.33|157.33|159.02|157.02|159.43|157.43|159.02|157.02|0
1654592150000|2022-06-07 08:55:50|158.82|156.82|158.82|156.82|158.82|156.82|158.62|156.62|0
1654592160000|2022-06-07 08:56:00|158.62|156.62|158.41|156.41|158.62|156.62|158.21|156.21|0
1654592170000|2022-06-07 08:56:10|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1654592190000|2022-06-07 08:56:30|158.41|156.41|158.41|156.41|158.41|156.41|158.41|156.41|0
1654592230000|2022-06-07 08:57:10|158.31|156.31|158.31|156.31|158.31|156.31|158.31|156.31|0
1654592240000|2022-06-07 08:57:20|158.41|156.41|159.02|157.02|159.02|157.02|158.41|156.41|0
1654592260000|2022-06-07 08:57:40|159.23|157.23|159.13|157.13|159.23|157.23|159.02|157.02|0
1654592270000|2022-06-07 08:57:50|159.23|157.23|159.02|157.02|159.23|157.23|159.02|157.02|0
1654592280000|2022-06-07 08:58:00|158.41|156.41|158.2|156.2|158.41|156.41|158.2|156.2|0
1654592300000|2022-06-07 08:58:20|158.41|156.41|158.51|156.51|158.61|156.61|158.41|156.41|0
1654592310000|2022-06-07 08:58:30|158.41|156.41|158.61|156.61|158.61|156.61|158.41|156.41|0
1654592330000|2022-06-07 08:58:50|158.51|156.51|158.31|156.31|158.51|156.51|158.31|156.31|0
1654592340000|2022-06-07 08:59:00|158.41|156.41|158.51|156.51|158.51|156.51|158.41|156.41|0
1654592350000|2022-06-07 08:59:10|158.61|156.61|158.41|156.41|158.61|156.61|158.41|156.41|0
1654592360000|2022-06-07 08:59:20|158.31|156.31|158.61|156.61|158.61|156.61|158.31|156.31|0
1654592370000|2022-06-07 08:59:30|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1654592380000|2022-06-07 08:59:40|158.72|156.72|158.72|156.72|158.72|156.72|158.72|156.72|0
1654592390000|2022-06-07 08:59:50|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1654592400000|2022-06-07 09:00:00|159.12|157.12|158.81|156.81|159.22|157.22|158.81|156.81|0
1654592410000|2022-06-07 09:00:10|158.72|156.72|158.72|156.72|158.72|156.72|158.72|156.72|0
1654592420000|2022-06-07 09:00:20|158.61|156.61|158.51|156.51|158.61|156.61|158.51|156.51|0
1654592430000|2022-06-07 09:00:30|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1654592450000|2022-06-07 09:00:50|158.51|156.51|158.4|156.4|158.51|156.51|158.4|156.4|0
1654592460000|2022-06-07 09:01:00|158|156|158.2|156.2|158.2|156.2|158|156|0
1654592470000|2022-06-07 09:01:10|158|156|158|156|158|156|158|156|0
1654592480000|2022-06-07 09:01:20|158.2|156.2|158.61|156.61|158.61|156.61|158.2|156.2|0
1654592490000|2022-06-07 09:01:30|158.81|156.81|159.02|157.02|159.02|157.02|158.81|156.81|0
1654592500000|2022-06-07 09:01:40|158.81|156.81|159.02|157.02|159.02|157.02|158.81|156.81|0
1654592510000|2022-06-07 09:01:50|159.22|157.22|159.22|157.22|159.22|157.22|159.22|157.22|0
1654592520000|2022-06-07 09:02:00|159.12|157.12|158.81|156.81|159.12|157.12|158.71|156.71|0
1654592530000|2022-06-07 09:02:10|158.61|156.61|158.81|156.81|158.81|156.81|158.61|156.61|0
1654592550000|2022-06-07 09:02:30|158.61|156.61|158.81|156.81|158.81|156.81|158.61|156.61|0
1654592560000|2022-06-07 09:02:40|158.61|156.61|158.61|156.61|158.61|156.61|158.61|156.61|0
1654592570000|2022-06-07 09:02:50|158.71|156.71|158.81|156.81|158.81|156.81|158.71|156.71|0
1654592580000|2022-06-07 09:03:00|159.01|157.01|159.22|157.22|159.22|157.22|158.92|156.92|0
1654592590000|2022-06-07 09:03:10|159.01|157.01|159.01|157.01|159.01|157.01|159.01|157.01|0
1654592600000|2022-06-07 09:03:20|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1654592610000|2022-06-07 09:03:30|158.6|156.6|158.81|156.81|158.81|156.81|158.6|156.6|0
1654592620000|2022-06-07 09:03:40|159.01|157.01|159.01|157.01|159.01|157.01|159.01|157.01|0
1654592630000|2022-06-07 09:03:50|158.81|156.81|158.81|156.81|158.81|156.81|158.81|156.81|0
1654592640000|2022-06-07 09:04:00|159.22|157.22|159.22|157.22|159.22|157.22|159.22|157.22|0
1654592650000|2022-06-07 09:04:10|159.01|157.01|159.22|157.22|159.22|157.22|159.01|157.01|0
1654592660000|2022-06-07 09:04:20|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1654592670000|2022-06-07 09:04:30|159.83|157.83|160.65|158.65|160.65|158.65|159.83|157.83|0
1654592680000|2022-06-07 09:04:40|160.44|158.44|160.44|158.44|160.65|158.65|160.24|158.24|0
1654592690000|2022-06-07 09:04:50|160.65|158.65|161.27|159.27|161.27|159.27|160.44|158.44|0
1654592700000|2022-06-07 09:05:00|161.06|159.06|160.96|158.96|161.06|159.06|160.85|158.85|0
1654592710000|2022-06-07 09:05:10|160.85|158.85|160.65|158.65|160.85|158.85|160.65|158.65|0
1654592720000|2022-06-07 09:05:20|160.96|158.96|160.85|158.85|160.96|158.96|160.85|158.85|0
1654592730000|2022-06-07 09:05:30|161.06|159.06|161.26|159.26|161.26|159.26|160.96|158.96|0
1654592740000|2022-06-07 09:05:40|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1654592760000|2022-06-07 09:06:00|161.47|159.47|161.06|159.06|161.47|159.47|161.06|159.06|0
1654592770000|2022-06-07 09:06:10|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1654592780000|2022-06-07 09:06:20|161.37|159.37|161.47|159.47|161.47|159.47|161.37|159.37|0
1654592790000|2022-06-07 09:06:30|161.37|159.37|161.47|159.47|161.47|159.47|161.37|159.37|0
1654592800000|2022-06-07 09:06:40|161.67|159.67|161.47|159.47|161.67|159.67|161.47|159.47|0
1654592810000|2022-06-07 09:06:50|161.67|159.67|161.88|159.88|161.88|159.88|161.58|159.58|0
1654592820000|2022-06-07 09:07:00|161.67|159.67|161.88|159.88|161.88|159.88|161.67|159.67|0
1654592830000|2022-06-07 09:07:10|162.19|160.19|162.4|160.4|162.5|160.5|162.19|160.19|0
1654592840000|2022-06-07 09:07:20|162.5|160.5|162.5|160.5|162.5|160.5|162.5|160.5|0
1654592850000|2022-06-07 09:07:30|162.91|160.91|162.5|160.5|162.91|160.91|162.5|160.5|0
1654592860000|2022-06-07 09:07:40|162.6|160.6|162.5|160.5|162.6|160.6|162.5|160.5|0
1654592870000|2022-06-07 09:07:50|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1654592880000|2022-06-07 09:08:00|162.08|160.08|161.88|159.88|162.08|160.08|161.88|159.88|0
1654592890000|2022-06-07 09:08:10|161.67|159.67|162.29|160.29|162.29|160.29|161.67|159.67|0
1654592900000|2022-06-07 09:08:20|162.08|160.08|162.29|160.29|162.29|160.29|162.08|160.08|0
1654592910000|2022-06-07 09:08:30|162.5|160.5|162.5|160.5|162.5|160.5|162.5|160.5|0
1654592920000|2022-06-07 09:08:40|162.29|160.29|162.29|160.29|162.4|160.4|162.29|160.29|0
1654592930000|2022-06-07 09:08:50|162.5|160.5|162.29|160.29|162.5|160.5|162.29|160.29|0
1654592940000|2022-06-07 09:09:00|162.08|160.08|161.88|159.88|162.08|160.08|161.88|159.88|0
1654592950000|2022-06-07 09:09:10|161.67|159.67|161.88|159.88|162.08|160.08|161.67|159.67|0
1654592960000|2022-06-07 09:09:20|161.67|159.67|161.47|159.47|161.67|159.67|161.47|159.47|0
1654592970000|2022-06-07 09:09:30|161.88|159.88|161.88|159.88|161.88|159.88|161.88|159.88|0
1654592980000|2022-06-07 09:09:40|161.98|159.98|161.88|159.88|161.98|159.98|161.88|159.88|0
1654592990000|2022-06-07 09:09:50|161.78|159.78|161.88|159.88|161.88|159.88|161.78|159.78|0
1654593000000|2022-06-07 09:10:00|162.08|160.08|162.29|160.29|162.29|160.29|162.08|160.08|0
1654593010000|2022-06-07 09:10:10|162.7|160.7|162.7|160.7|162.7|160.7|162.7|160.7|0
1654593020000|2022-06-07 09:10:20|162.91|160.91|162.7|160.7|162.91|160.91|162.7|160.7|0
1654593030000|2022-06-07 09:10:30|162.29|160.29|162.19|160.19|162.29|160.29|162.19|160.19|0
1654593040000|2022-06-07 09:10:40|162.29|160.29|162.08|160.08|162.29|160.29|162.08|160.08|0
1654593050000|2022-06-07 09:10:50|161.87|159.87|162.08|160.08|162.08|160.08|161.67|159.67|0
1654593060000|2022-06-07 09:11:00|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1654593070000|2022-06-07 09:11:10|162.19|160.19|161.87|159.87|162.19|160.19|161.87|159.87|0
1654593080000|2022-06-07 09:11:20|162.08|160.08|162.08|160.08|162.08|160.08|162.08|160.08|0
1654593100000|2022-06-07 09:11:40|162.29|160.29|162.49|160.49|162.49|160.49|162.29|160.29|0
1654593120000|2022-06-07 09:12:00|162.39|160.39|163.11|161.11|163.52|161.52|162.39|160.39|0
1654593130000|2022-06-07 09:12:10|163.73|161.73|163.32|161.32|163.73|161.73|163.32|161.32|0
1654593140000|2022-06-07 09:12:20|163.52|161.52|163.32|161.32|163.52|161.52|163.32|161.32|0
1654593150000|2022-06-07 09:12:30|163.11|161.11|163.32|161.32|163.52|161.52|163.11|161.11|0
1654593160000|2022-06-07 09:12:40|163.11|161.11|163.11|161.11|163.22|161.22|163.11|161.11|0
1654593170000|2022-06-07 09:12:50|163.22|161.22|163.11|161.11|163.32|161.32|163.11|161.11|0
1654593180000|2022-06-07 09:13:00|162.9|160.9|162.7|160.7|162.9|160.9|162.7|160.7|0
1654593190000|2022-06-07 09:13:10|162.9|160.9|162.8|160.8|162.9|160.9|162.8|160.8|0
1654593200000|2022-06-07 09:13:20|163.11|161.11|163.31|161.31|163.31|161.31|163.11|161.11|0
1654593210000|2022-06-07 09:13:30|163.01|161.01|163.01|161.01|163.11|161.11|163.01|161.01|0
1654593220000|2022-06-07 09:13:40|163.11|161.11|163.31|161.31|163.31|161.31|163.11|161.11|0
1654593230000|2022-06-07 09:13:50|163.11|161.11|163.31|161.31|163.31|161.31|163.11|161.11|0
1654593240000|2022-06-07 09:14:00|163.21|161.21|163.11|161.11|163.21|161.21|163.11|161.11|0
1654593250000|2022-06-07 09:14:10|162.9|160.9|163.01|161.01|163.01|161.01|162.9|160.9|0
1654593260000|2022-06-07 09:14:20|162.9|160.9|163.11|161.11|163.11|161.11|162.9|160.9|0
1654593270000|2022-06-07 09:14:30|163.01|161.01|163.11|161.11|163.11|161.11|162.9|160.9|0
1654593280000|2022-06-07 09:14:40|163.31|161.31|163.52|161.52|163.52|161.52|163.31|161.31|0
1654593290000|2022-06-07 09:14:50|163.11|161.11|163.52|161.52|163.52|161.52|163.11|161.11|0
1654593300000|2022-06-07 09:15:00|163.42|161.42|163.73|161.73|163.73|161.73|163.42|161.42|0
1654593310000|2022-06-07 09:15:10|163.52|161.52|164.35|162.35|164.35|162.35|163.52|161.52|0
1654593320000|2022-06-07 09:15:20|163.93|161.93|163.73|161.73|163.93|161.93|163.73|161.73|0
1654593330000|2022-06-07 09:15:30|163.93|161.93|163.93|161.93|164.14|162.14|163.93|161.93|0
1654593340000|2022-06-07 09:15:40|163.63|161.63|162.9|160.9|163.63|161.63|162.9|160.9|0
1654593350000|2022-06-07 09:15:50|162.69|160.69|162.9|160.9|162.9|160.9|162.69|160.69|0
1654593360000|2022-06-07 09:16:00|163.1|161.1|163.1|161.1|163.1|161.1|163.1|161.1|0
1654593370000|2022-06-07 09:16:10|163.01|161.01|162.8|160.8|163.01|161.01|162.8|160.8|0
1654593380000|2022-06-07 09:16:20|162.69|160.69|162.9|160.9|162.9|160.9|162.69|160.69|0
1654593390000|2022-06-07 09:16:30|163.1|161.1|163.31|161.31|163.31|161.31|162.9|160.9|0
1654593410000|2022-06-07 09:16:50|163.1|161.1|163.1|161.1|163.1|161.1|163.1|161.1|0
1654593420000|2022-06-07 09:17:00|162.9|160.9|162.9|160.9|162.9|160.9|162.9|160.9|0
1654593430000|2022-06-07 09:17:10|163.1|161.1|162.9|160.9|163.1|161.1|162.9|160.9|0
1654593440000|2022-06-07 09:17:20|162.69|160.69|162.48|160.48|162.69|160.69|162.48|160.48|0
1654593450000|2022-06-07 09:17:30|162.28|160.28|162.07|160.07|162.28|160.28|162.07|160.07|0
1654593460000|2022-06-07 09:17:40|162.18|160.18|162.28|160.28|162.28|160.28|162.18|160.18|0
1654593470000|2022-06-07 09:17:50|162.18|160.18|162.38|160.38|162.38|160.38|162.07|160.07|0
1654593480000|2022-06-07 09:18:00|162.28|160.28|162.07|160.07|162.28|160.28|162.07|160.07|0
1654593490000|2022-06-07 09:18:10|161.86|159.86|161.86|159.86|161.86|159.86|161.66|159.66|0
1654593500000|2022-06-07 09:18:20|161.77|159.77|161.66|159.66|161.86|159.86|161.66|159.66|0
1654593520000|2022-06-07 09:18:40|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1654593530000|2022-06-07 09:18:50|161.35|159.35|161.45|159.45|161.45|159.45|161.25|159.25|0
1654593540000|2022-06-07 09:19:00|161.25|159.25|161.45|159.45|161.45|159.45|161.25|159.25|0
1654593560000|2022-06-07 09:19:20|161.66|159.66|161.66|159.66|161.66|159.66|161.66|159.66|0
1654593570000|2022-06-07 09:19:30|161.86|159.86|161.56|159.56|161.86|159.86|161.56|159.56|0
1654593580000|2022-06-07 09:19:40|161.66|159.66|161.66|159.66|161.66|159.66|161.66|159.66|0
1654593590000|2022-06-07 09:19:50|161.56|159.56|161.25|159.25|161.56|159.56|161.25|159.25|0
1654593600000|2022-06-07 09:20:00|161.56|159.56|161.45|159.45|161.66|159.66|161.45|159.45|0
1654593610000|2022-06-07 09:20:10|161.25|159.25|161.24|159.24|161.25|159.25|161.24|159.24|0
1654593620000|2022-06-07 09:20:20|161.45|159.45|161.45|159.45|161.45|159.45|161.24|159.24|0
1654593630000|2022-06-07 09:20:30|161.35|159.35|161.24|159.24|161.35|159.35|161.24|159.24|0
1654593640000|2022-06-07 09:20:40|161.04|159.04|161.04|159.04|161.04|159.04|161.04|159.04|0
1654593650000|2022-06-07 09:20:50|160.83|158.83|160.83|158.83|160.83|158.83|160.63|158.63|0
1654593660000|2022-06-07 09:21:00|160.94|158.94|160.83|158.83|160.94|158.94|160.83|158.83|0
1654593670000|2022-06-07 09:21:10|160.73|158.73|160.83|158.83|160.83|158.83|160.63|158.63|0
1654593680000|2022-06-07 09:21:20|160.63|158.63|160.63|158.63|160.83|158.83|160.63|158.63|0
1654593690000|2022-06-07 09:21:30|160.32|158.32|160.22|158.22|160.42|158.42|160.22|158.22|0
1654593700000|2022-06-07 09:21:40|160.42|158.42|160.63|158.63|160.63|158.63|160.42|158.42|0
1654593710000|2022-06-07 09:21:50|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1654593720000|2022-06-07 09:22:00|160.73|158.73|160.22|158.22|160.73|158.73|160.22|158.22|0
1654593730000|2022-06-07 09:22:10|160.12|158.12|160.12|158.12|160.12|158.12|160.12|158.12|0
1654593740000|2022-06-07 09:22:20|160.01|158.01|160.22|158.22|160.22|158.22|160.01|158.01|0
1654593760000|2022-06-07 09:22:40|160.12|158.12|160.42|158.42|160.42|158.42|160.12|158.12|0
1654593770000|2022-06-07 09:22:50|160.22|158.22|160.42|158.42|160.42|158.42|160.21|158.21|0
1654593780000|2022-06-07 09:23:00|160.32|158.32|160.01|158.01|160.32|158.32|160.01|158.01|0
1654593790000|2022-06-07 09:23:10|160.21|158.21|160.12|158.12|160.21|158.21|160.01|158.01|0
1654593800000|2022-06-07 09:23:20|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1654593810000|2022-06-07 09:23:30|160.32|158.32|160.01|158.01|160.32|158.32|160.01|158.01|0
1654593820000|2022-06-07 09:23:40|160.21|158.21|160.21|158.21|160.21|158.21|160.12|158.12|0
1654593830000|2022-06-07 09:23:50|160.01|158.01|160.21|158.21|160.21|158.21|160.01|158.01|0
1654593840000|2022-06-07 09:24:00|160.12|158.12|160.21|158.21|160.21|158.21|160.12|158.12|0
1654593890000|2022-06-07 09:24:50|160.32|158.32|160.21|158.21|160.42|158.42|160.21|158.21|0
1654593900000|2022-06-07 09:25:00|160.32|158.32|160.21|158.21|160.32|158.32|160.21|158.21|0
1654593910000|2022-06-07 09:25:10|159.8|157.8|159.8|157.8|159.8|157.8|159.8|157.8|0
1654593920000|2022-06-07 09:25:20|159.6|157.6|159.6|157.6|159.6|157.6|159.6|157.6|0
1654593930000|2022-06-07 09:25:30|158.98|156.98|159.6|157.6|159.6|157.6|158.98|156.98|0
1654593940000|2022-06-07 09:25:40|159.29|157.29|159.39|157.39|159.39|157.39|159.29|157.29|0
1654593950000|2022-06-07 09:25:50|159.6|157.6|159.39|157.39|159.6|157.6|159.39|157.39|0
1654593960000|2022-06-07 09:26:00|159.6|157.6|159.39|157.39|159.6|157.6|159.39|157.39|0
1654593970000|2022-06-07 09:26:10|159.19|157.19|159.19|157.19|159.19|157.19|159.19|157.19|0
1654593980000|2022-06-07 09:26:20|159.39|157.39|159.39|157.39|159.39|157.39|159.29|157.29|0
1654594000000|2022-06-07 09:26:40|159.29|157.29|159.19|157.19|159.29|157.29|159.19|157.19|0
1654594010000|2022-06-07 09:26:50|159.29|157.29|158.98|156.98|159.29|157.29|158.98|156.98|0
1654594020000|2022-06-07 09:27:00|159.09|157.09|159.29|157.29|159.29|157.29|159.09|157.09|0
1654594030000|2022-06-07 09:27:10|159.39|157.39|159.19|157.19|159.39|157.39|159.19|157.19|0
1654594040000|2022-06-07 09:27:20|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1654594060000|2022-06-07 09:27:40|158.98|156.98|158.57|156.57|158.98|156.98|158.57|156.57|0
1654594070000|2022-06-07 09:27:50|158.78|156.78|158.78|156.78|158.78|156.78|158.78|156.78|0
1654594090000|2022-06-07 09:28:10|158.57|156.57|158.47|156.47|158.57|156.57|158.37|156.37|0
1654594100000|2022-06-07 09:28:20|158.57|156.57|158.77|156.77|158.77|156.77|158.57|156.57|0
1654594110000|2022-06-07 09:28:30|158.68|156.68|158.77|156.77|158.98|156.98|158.68|156.68|0
1654594120000|2022-06-07 09:28:40|158.98|156.98|159.18|157.18|159.18|157.18|158.98|156.98|0
1654594130000|2022-06-07 09:28:50|159.39|157.39|159.39|157.39|159.39|157.39|159.39|157.39|0
1654594140000|2022-06-07 09:29:00|159.59|157.59|159.7|157.7|159.7|157.7|159.59|157.59|0
1654594150000|2022-06-07 09:29:10|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1654594160000|2022-06-07 09:29:20|159.49|157.49|159.18|157.18|159.49|157.49|159.18|157.18|0
1654594170000|2022-06-07 09:29:30|158.98|156.98|158.98|156.98|158.98|156.98|158.98|156.98|0
1654594180000|2022-06-07 09:29:40|158.88|156.88|158.98|156.98|158.98|156.98|158.88|156.88|0
1654594190000|2022-06-07 09:29:50|158.77|156.77|158.98|156.98|158.98|156.98|158.77|156.77|0
1654594200000|2022-06-07 09:30:00|158.88|156.88|158.77|156.77|158.88|156.88|158.77|156.77|0
1654594230000|2022-06-07 09:30:30|158.67|156.67|158.36|156.36|158.98|156.98|158.36|156.36|0
1654594240000|2022-06-07 09:30:40|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1654594250000|2022-06-07 09:30:50|158.77|156.77|158.77|156.77|158.98|156.98|158.77|156.77|0
1654594260000|2022-06-07 09:31:00|158.98|156.98|158.98|156.98|158.98|156.98|158.98|156.98|0
1654594270000|2022-06-07 09:31:10|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1654594290000|2022-06-07 09:31:30|158.97|156.97|159.18|157.18|159.18|157.18|158.97|156.97|0
1654594300000|2022-06-07 09:31:40|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654594310000|2022-06-07 09:31:50|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1654594320000|2022-06-07 09:32:00|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1654594330000|2022-06-07 09:32:10|158.47|156.47|158.57|156.57|158.57|156.57|158.47|156.47|0
1654594340000|2022-06-07 09:32:20|158.36|156.36|157.75|155.75|158.36|156.36|157.75|155.75|0
1654594350000|2022-06-07 09:32:30|157.55|155.55|157.75|155.75|157.75|155.75|157.55|155.55|0
1654594360000|2022-06-07 09:32:40|157.95|155.95|157.95|155.95|157.95|155.95|157.85|155.85|0
1654594380000|2022-06-07 09:33:00|157.85|155.85|157.54|155.54|157.85|155.85|157.54|155.54|0
1654594390000|2022-06-07 09:33:10|157.75|155.75|157.75|155.75|157.75|155.75|157.75|155.75|0
1654594400000|2022-06-07 09:33:20|157.65|155.65|157.54|155.54|157.75|155.75|157.54|155.54|0
1654594410000|2022-06-07 09:33:30|157.65|155.65|157.85|155.85|157.95|155.95|157.65|155.65|0
1654594420000|2022-06-07 09:33:40|157.95|155.95|157.95|155.95|157.95|155.95|157.75|155.75|0
1654594430000|2022-06-07 09:33:50|157.85|155.85|157.95|155.95|157.95|155.95|157.85|155.85|0
1654594440000|2022-06-07 09:34:00|158.15|156.15|158.15|156.15|158.15|156.15|158.15|156.15|0
1654594450000|2022-06-07 09:34:10|158.26|156.26|158.15|156.15|158.36|156.36|158.15|156.15|0
1654594460000|2022-06-07 09:34:20|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1654594480000|2022-06-07 09:34:40|158.15|156.15|158.15|156.15|158.15|156.15|158.06|156.06|0
1654594490000|2022-06-07 09:34:50|158.36|156.36|158.36|156.36|158.36|156.36|158.36|156.36|0
1654594500000|2022-06-07 09:35:00|158.26|156.26|158.15|156.15|158.26|156.26|158.15|156.15|0
1654594510000|2022-06-07 09:35:10|158.26|156.26|158.36|156.36|158.36|156.36|158.26|156.26|0
1654594520000|2022-06-07 09:35:20|158.77|156.77|158.77|156.77|158.77|156.77|158.77|156.77|0
1654594530000|2022-06-07 09:35:30|158.56|156.56|158.76|156.76|158.77|156.77|158.56|156.56|0
1654594540000|2022-06-07 09:35:40|158.56|156.56|158.76|156.76|158.76|156.76|158.56|156.56|0
1654594550000|2022-06-07 09:35:50|158.97|156.97|158.97|156.97|158.97|156.97|158.97|156.97|0
1654594560000|2022-06-07 09:36:00|158.87|156.87|158.56|156.56|158.87|156.87|158.56|156.56|0
1654594570000|2022-06-07 09:36:10|158.67|156.67|158.76|156.76|158.76|156.76|158.67|156.67|0
1654594580000|2022-06-07 09:36:20|158.87|156.87|158.76|156.76|158.87|156.87|158.76|156.76|0
1654594600000|2022-06-07 09:36:40|158.36|156.36|158.35|156.35|158.36|156.36|158.15|156.15|0
1654594610000|2022-06-07 09:36:50|158.46|156.46|158.35|156.35|158.46|156.46|158.35|156.35|0
1654594620000|2022-06-07 09:37:00|158.15|156.15|157.95|155.95|158.15|156.15|157.95|155.95|0
1654594630000|2022-06-07 09:37:10|158.46|156.46|158.35|156.35|158.46|156.46|158.35|156.35|0
1654594640000|2022-06-07 09:37:20|158.56|156.56|158.76|156.76|158.76|156.76|158.56|156.56|0
1654594660000|2022-06-07 09:37:40|158.87|156.87|158.87|156.87|158.87|156.87|158.87|156.87|0
1654594670000|2022-06-07 09:37:50|158.97|156.97|158.76|156.76|158.97|156.97|158.76|156.76|0
1654594680000|2022-06-07 09:38:00|158.66|156.66|158.56|156.56|158.66|156.66|158.56|156.56|0
1654594690000|2022-06-07 09:38:10|158.76|156.76|158.66|156.66|158.76|156.76|158.66|156.66|0
1654594700000|2022-06-07 09:38:20|158.76|156.76|159.17|157.17|159.17|157.17|158.76|156.76|0
1654594740000|2022-06-07 09:39:00|158.96|156.96|158.96|156.96|159.17|157.17|158.96|156.96|0
1654594750000|2022-06-07 09:39:10|159.17|157.17|159.17|157.17|159.17|157.17|159.17|157.17|0
1654594760000|2022-06-07 09:39:20|159.37|157.37|159.17|157.17|159.37|157.37|159.17|157.17|0
1654594770000|2022-06-07 09:39:30|159.27|157.27|159.37|157.37|159.37|157.37|159.17|157.17|0
1654594780000|2022-06-07 09:39:40|160.19|158.19|160.19|158.19|160.19|158.19|160.19|158.19|0
1654594800000|2022-06-07 09:40:00|160.4|158.4|160.6|158.6|160.6|158.6|160.4|158.4|0
1654594810000|2022-06-07 09:40:10|160.81|158.81|160.71|158.71|160.81|158.81|160.6|158.6|0
1654594820000|2022-06-07 09:40:20|160.6|158.6|160.81|158.81|160.81|158.81|160.6|158.6|0
1654594830000|2022-06-07 09:40:30|160.6|158.6|160.81|158.81|160.81|158.81|160.6|158.6|0
1654594840000|2022-06-07 09:40:40|161.01|159.01|160.81|158.81|161.01|159.01|160.81|158.81|0
1654594850000|2022-06-07 09:40:50|160.91|158.91|161.22|159.22|161.22|159.22|160.91|158.91|0
1654594860000|2022-06-07 09:41:00|161.01|159.01|160.81|158.81|161.01|159.01|160.81|158.81|0
1654594870000|2022-06-07 09:41:10|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1654594880000|2022-06-07 09:41:20|160.91|158.91|161.01|159.01|161.01|159.01|160.91|158.91|0
1654594890000|2022-06-07 09:41:30|161.22|159.22|161.63|159.63|161.63|159.63|161.22|159.22|0
1654594900000|2022-06-07 09:41:40|161.73|159.73|161.63|159.63|161.73|159.73|161.63|159.63|0
1654594910000|2022-06-07 09:41:50|161.83|159.83|161.83|159.83|161.83|159.83|161.63|159.63|0
1654594920000|2022-06-07 09:42:00|161.94|159.94|161.83|159.83|162.04|160.04|161.83|159.83|0
1654594930000|2022-06-07 09:42:10|162.04|160.04|162.04|160.04|162.04|160.04|162.04|160.04|0
1654594960000|2022-06-07 09:42:40|162.24|160.24|162.04|160.04|162.24|160.24|162.04|160.04|0
1654594970000|2022-06-07 09:42:50|162.24|160.24|162.04|160.04|162.24|160.24|162.04|160.04|0
1654594980000|2022-06-07 09:43:00|161.83|159.83|162.04|160.04|162.04|160.04|161.83|159.83|0
1654594990000|2022-06-07 09:43:10|162.24|160.24|162.24|160.24|162.24|160.24|162.24|160.24|0
1654595040000|2022-06-07 09:44:00|162.14|160.14|162.14|160.14|162.14|160.14|162.04|160.04|0
1654595050000|2022-06-07 09:44:10|162.04|160.04|162.45|160.45|162.45|160.45|162.04|160.04|0
1654595060000|2022-06-07 09:44:20|162.86|160.86|162.86|160.86|162.86|160.86|162.65|160.65|0
1654595070000|2022-06-07 09:44:30|162.45|160.45|162.45|160.45|162.45|160.45|162.45|160.45|0
1654595080000|2022-06-07 09:44:40|162.24|160.24|162.86|160.86|162.86|160.86|162.24|160.24|0
1654595090000|2022-06-07 09:44:50|162.65|160.65|162.55|160.55|162.65|160.65|162.55|160.55|0
1654595100000|2022-06-07 09:45:00|162.65|160.65|163.07|161.07|163.07|161.07|162.65|160.65|0
1654595110000|2022-06-07 09:45:10|162.86|160.86|162.86|160.86|162.86|160.86|162.86|160.86|0
1654595120000|2022-06-07 09:45:20|162.65|160.65|162.86|160.86|162.86|160.86|162.65|160.65|0
1654595130000|2022-06-07 09:45:30|162.65|160.65|162.86|160.86|162.86|160.86|162.65|160.65|0
1654595140000|2022-06-07 09:45:40|162.45|160.45|162.45|160.45|162.45|160.45|162.45|160.45|0
1654595150000|2022-06-07 09:45:50|162.65|160.65|162.86|160.86|162.86|160.86|162.45|160.45|0
1654595170000|2022-06-07 09:46:10|162.65|160.65|162.86|160.86|162.86|160.86|162.65|160.65|0
1654595180000|2022-06-07 09:46:20|162.97|160.97|162.76|160.76|162.97|160.97|162.65|160.65|0
1654595190000|2022-06-07 09:46:30|162.86|160.86|163.06|161.06|163.06|161.06|162.86|160.86|0
1654595200000|2022-06-07 09:46:40|162.96|160.96|163.06|161.06|163.06|161.06|162.96|160.96|0
1654595220000|2022-06-07 09:47:00|163.27|161.27|163.06|161.06|163.27|161.27|163.06|161.06|0
1654595240000|2022-06-07 09:47:20|163.17|161.17|163.06|161.06|163.48|161.48|163.06|161.06|0
1654595250000|2022-06-07 09:47:30|163.27|161.27|163.06|161.06|163.27|161.27|163.06|161.06|0
1654595260000|2022-06-07 09:47:40|163.17|161.17|162.65|160.65|163.17|161.17|162.44|160.44|0
1654595290000|2022-06-07 09:48:10|162.55|160.55|162.44|160.44|162.55|160.55|162.44|160.44|0
1654595310000|2022-06-07 09:48:30|162.65|160.65|162.55|160.55|162.65|160.65|162.55|160.55|0
1654595320000|2022-06-07 09:48:40|162.44|160.44|162.65|160.65|162.65|160.65|162.44|160.44|0
1654595330000|2022-06-07 09:48:50|162.85|160.85|163.06|161.06|163.06|161.06|162.85|160.85|0
1654595350000|2022-06-07 09:49:10|163.27|161.27|163.17|161.17|163.27|161.27|162.96|160.96|0
1654595360000|2022-06-07 09:49:20|163.27|161.27|163.17|161.17|163.27|161.27|163.17|161.17|0
1654595370000|2022-06-07 09:49:30|163.06|161.06|163.06|161.06|163.06|161.06|163.06|161.06|0
1654595380000|2022-06-07 09:49:40|163.27|161.27|163.27|161.27|163.27|161.27|163.27|161.27|0
1654595390000|2022-06-07 09:49:50|163.06|161.06|163.06|161.06|163.06|161.06|163.06|161.06|0
1654595400000|2022-06-07 09:50:00|163.27|161.27|163.06|161.06|163.27|161.27|163.06|161.06|0
1654595410000|2022-06-07 09:50:10|163.47|161.47|163.37|161.37|163.47|161.47|163.27|161.27|0
1654595420000|2022-06-07 09:50:20|163.47|161.47|163.89|161.89|163.89|161.89|163.47|161.47|0
1654595430000|2022-06-07 09:50:30|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1654595460000|2022-06-07 09:51:00|163.89|161.89|163.68|161.68|163.89|161.89|163.68|161.68|0
1654595470000|2022-06-07 09:51:10|163.89|161.89|163.88|161.88|163.89|161.89|163.88|161.88|0
1654595490000|2022-06-07 09:51:30|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1654595500000|2022-06-07 09:51:40|164.2|162.2|164.09|162.09|164.3|162.3|164.09|162.09|0
1654595510000|2022-06-07 09:51:50|164.3|162.3|163.88|161.88|164.3|162.3|163.88|161.88|0
1654595520000|2022-06-07 09:52:00|164.09|162.09|163.88|161.88|164.09|162.09|163.88|161.88|0
1654595530000|2022-06-07 09:52:10|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1654595540000|2022-06-07 09:52:20|163.47|161.47|164.09|162.09|164.09|162.09|163.47|161.47|0
1654595550000|2022-06-07 09:52:30|163.88|161.88|163.88|161.88|163.88|161.88|163.88|161.88|0
1654595560000|2022-06-07 09:52:40|163.78|161.78|163.68|161.68|163.88|161.88|163.68|161.68|0
1654595580000|2022-06-07 09:53:00|163.88|161.88|163.68|161.68|163.88|161.88|163.68|161.68|0
1654595590000|2022-06-07 09:53:10|163.88|161.88|163.99|161.99|164.09|162.09|163.88|161.88|0
1654595600000|2022-06-07 09:53:20|163.88|161.88|163.88|161.88|163.88|161.88|163.78|161.78|0
1654595610000|2022-06-07 09:53:30|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1654595620000|2022-06-07 09:53:40|163.88|161.88|164.09|162.09|164.09|162.09|163.88|161.88|0
1654595630000|2022-06-07 09:53:50|163.88|161.88|163.88|161.88|163.88|161.88|163.88|161.88|0
1654595640000|2022-06-07 09:54:00|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1654595650000|2022-06-07 09:54:10|164.3|162.3|164.09|162.09|164.3|162.3|164.09|162.09|0
1654595670000|2022-06-07 09:54:30|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1654595680000|2022-06-07 09:54:40|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1654595700000|2022-06-07 09:55:00|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1654595710000|2022-06-07 09:55:10|162.85|160.85|163.05|161.05|163.05|161.05|162.85|160.85|0
1654595720000|2022-06-07 09:55:20|163.16|161.16|162.85|160.85|163.16|161.16|162.85|160.85|0
1654595730000|2022-06-07 09:55:30|162.64|160.64|163.26|161.26|163.26|161.26|162.64|160.64|0
1654595740000|2022-06-07 09:55:40|163.47|161.47|163.47|161.47|163.67|161.67|163.47|161.47|0
1654595750000|2022-06-07 09:55:50|163.26|161.26|163.37|161.37|163.47|161.47|163.26|161.26|0
1654595760000|2022-06-07 09:56:00|163.26|161.26|163.26|161.26|163.37|161.37|163.26|161.26|0
1654595800000|2022-06-07 09:56:40|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1654595810000|2022-06-07 09:56:50|163.67|161.67|163.67|161.67|163.67|161.67|163.67|161.67|0
1654595820000|2022-06-07 09:57:00|163.57|161.57|163.67|161.67|163.67|161.67|163.57|161.57|0
1654595830000|2022-06-07 09:57:10|163.88|161.88|163.88|161.88|163.88|161.88|163.88|161.88|0
1654595840000|2022-06-07 09:57:20|164.08|162.08|163.88|161.88|164.08|162.08|163.88|161.88|0
1654595850000|2022-06-07 09:57:30|164.08|162.08|164.08|162.08|164.19|162.19|164.08|162.08|0
1654595860000|2022-06-07 09:57:40|163.88|161.88|163.88|161.88|163.88|161.88|163.88|161.88|0
1654595870000|2022-06-07 09:57:50|163.78|161.78|163.67|161.67|163.88|161.88|163.67|161.67|0
1654595880000|2022-06-07 09:58:00|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1654595890000|2022-06-07 09:58:10|163.67|161.67|163.67|161.67|163.67|161.67|163.67|161.67|0
1654595910000|2022-06-07 09:58:30|163.46|161.46|163.67|161.67|163.67|161.67|163.46|161.46|0
1654595920000|2022-06-07 09:58:40|163.78|161.78|163.67|161.67|163.78|161.78|163.67|161.67|0
1654595930000|2022-06-07 09:58:50|164.08|162.08|163.87|161.87|164.19|162.19|163.87|161.87|0
1654595940000|2022-06-07 09:59:00|164.08|162.08|163.98|161.98|164.08|162.08|163.87|161.87|0
1654595950000|2022-06-07 09:59:10|163.87|161.87|163.87|161.87|163.87|161.87|163.87|161.87|0
1654595960000|2022-06-07 09:59:20|164.08|162.08|164.08|162.08|164.29|162.29|164.08|162.08|0
1654595970000|2022-06-07 09:59:30|164.29|162.29|164.29|162.29|164.29|162.29|164.19|162.19|0
1654595980000|2022-06-07 09:59:40|164.5|162.5|164.29|162.29|164.5|162.5|164.29|162.29|0
1654595990000|2022-06-07 09:59:50|164.08|162.08|164.08|162.08|164.08|162.08|164.08|162.08|0
1654596000000|2022-06-07 10:00:00|164.29|162.29|164.08|162.08|164.29|162.29|164.08|162.08|0
1654596010000|2022-06-07 10:00:10|164.29|162.29|164.29|162.29|164.29|162.29|164.29|162.29|0
1654596020000|2022-06-07 10:00:20|164.08|162.08|163.87|161.87|164.08|162.08|163.87|161.87|0
1654596030000|2022-06-07 10:00:30|163.67|161.67|163.46|161.46|163.67|161.67|163.46|161.46|0
1654596040000|2022-06-07 10:00:40|163.25|161.25|163.05|161.05|163.25|161.25|163.05|161.05|0
1654596050000|2022-06-07 10:00:50|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1654596060000|2022-06-07 10:01:00|162.63|160.63|162.84|160.84|162.84|160.84|162.63|160.63|0
1654596070000|2022-06-07 10:01:10|162.63|160.63|162.74|160.74|162.74|160.74|162.63|160.63|0
1654596080000|2022-06-07 10:01:20|162.63|160.63|162.84|160.84|162.95|160.95|162.63|160.63|0
1654596090000|2022-06-07 10:01:30|163.04|161.04|162.84|160.84|163.04|161.04|162.84|160.84|0
1654596100000|2022-06-07 10:01:40|162.63|160.63|162.84|160.84|162.84|160.84|162.63|160.63|0
1654596120000|2022-06-07 10:02:00|162.74|160.74|162.63|160.63|162.74|160.74|162.63|160.63|0
1654596130000|2022-06-07 10:02:10|162.74|160.74|162.84|160.84|163.04|161.04|162.74|160.74|0
1654596140000|2022-06-07 10:02:20|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1654596150000|2022-06-07 10:02:30|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1654596160000|2022-06-07 10:02:40|163.46|161.46|163.25|161.25|163.46|161.46|163.25|161.25|0
1654596170000|2022-06-07 10:02:50|163.36|161.36|163.36|161.36|163.36|161.36|163.25|161.25|0
1654596180000|2022-06-07 10:03:00|163.25|161.25|162.84|160.84|163.25|161.25|162.84|160.84|0
1654596190000|2022-06-07 10:03:10|162.63|160.63|162.84|160.84|162.84|160.84|162.63|160.63|0
1654596200000|2022-06-07 10:03:20|163.04|161.04|162.84|160.84|163.04|161.04|162.84|160.84|0
1654596210000|2022-06-07 10:03:30|163.04|161.04|163.04|161.04|163.04|161.04|162.83|160.83|0
1654596220000|2022-06-07 10:03:40|162.94|160.94|162.63|160.63|162.94|160.94|162.63|160.63|0
1654596230000|2022-06-07 10:03:50|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596240000|2022-06-07 10:04:00|162.94|160.94|163.04|161.04|163.04|161.04|162.94|160.94|0
1654596260000|2022-06-07 10:04:20|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596270000|2022-06-07 10:04:30|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1654596280000|2022-06-07 10:04:40|162.94|160.94|162.83|160.83|162.94|160.94|162.83|160.83|0
1654596290000|2022-06-07 10:04:50|163.04|161.04|162.83|160.83|163.04|161.04|162.83|160.83|0
1654596300000|2022-06-07 10:05:00|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1654596310000|2022-06-07 10:05:10|163.15|161.15|163.04|161.04|163.15|161.15|162.94|160.94|0
1654596320000|2022-06-07 10:05:20|162.83|160.83|163.04|161.04|163.04|161.04|162.83|160.83|0
1654596330000|2022-06-07 10:05:30|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596340000|2022-06-07 10:05:40|162.94|160.94|163.04|161.04|163.04|161.04|162.94|160.94|0
1654596360000|2022-06-07 10:06:00|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596390000|2022-06-07 10:06:30|162.73|160.73|162.83|160.83|162.83|160.83|162.73|160.73|0
1654596400000|2022-06-07 10:06:40|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1654596410000|2022-06-07 10:06:50|162.94|160.94|162.83|160.83|162.94|160.94|162.83|160.83|0
1654596440000|2022-06-07 10:07:20|163.04|161.04|162.62|160.62|163.04|161.04|162.62|160.62|0
1654596480000|2022-06-07 10:08:00|162.83|160.83|163.04|161.04|163.04|161.04|162.83|160.83|0
1654596490000|2022-06-07 10:08:10|162.83|160.83|163.04|161.04|163.04|161.04|162.83|160.83|0
1654596500000|2022-06-07 10:08:20|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596510000|2022-06-07 10:08:30|162.94|160.94|163.03|161.03|163.24|161.24|162.83|160.83|0
1654596520000|2022-06-07 10:08:40|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596540000|2022-06-07 10:09:00|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1654596550000|2022-06-07 10:09:10|162.83|160.83|162.83|160.83|162.83|160.83|162.83|160.83|0
1654596570000|2022-06-07 10:09:30|162.93|160.93|163.03|161.03|163.03|161.03|162.93|160.93|0
1654596580000|2022-06-07 10:09:40|162.93|160.93|162.62|160.62|162.93|160.93|162.62|160.62|0
1654596590000|2022-06-07 10:09:50|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1654596600000|2022-06-07 10:10:00|162.83|160.83|163.03|161.03|163.03|161.03|162.83|160.83|0
1654596610000|2022-06-07 10:10:10|162.83|160.83|162.93|160.93|162.93|160.93|162.83|160.83|0
1654596620000|2022-06-07 10:10:20|162.83|160.83|162.83|160.83|162.93|160.93|162.83|160.83|0
1654596640000|2022-06-07 10:10:40|162.62|160.62|162.83|160.83|162.83|160.83|162.62|160.62|0
1654596660000|2022-06-07 10:11:00|162.82|160.82|162.82|160.82|162.82|160.82|162.82|160.82|0
1654596690000|2022-06-07 10:11:30|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1654596700000|2022-06-07 10:11:40|162.93|160.93|162.82|160.82|162.93|160.93|162.82|160.82|0
1654596710000|2022-06-07 10:11:50|162.72|160.72|162.72|160.72|162.72|160.72|162.72|160.72|0
1654596720000|2022-06-07 10:12:00|162.62|160.62|162.62|160.62|162.72|160.72|162.62|160.62|0
1654596740000|2022-06-07 10:12:20|162.72|160.72|162.62|160.62|162.72|160.72|162.62|160.62|0
1654596750000|2022-06-07 10:12:30|162.93|160.93|162.82|160.82|162.93|160.93|162.82|160.82|0
1654596770000|2022-06-07 10:12:50|162.93|160.93|162.82|160.82|162.93|160.93|162.82|160.82|0
1654596830000|2022-06-07 10:13:50|162.93|160.93|162.93|160.93|162.93|160.93|162.82|160.82|0
1654596840000|2022-06-07 10:14:00|162.82|160.82|162.82|160.82|162.82|160.82|162.82|160.82|0
1654596850000|2022-06-07 10:14:10|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1654596870000|2022-06-07 10:14:30|163.13|161.13|163.23|161.23|163.23|161.23|163.13|161.13|0
1654596880000|2022-06-07 10:14:40|163.03|161.03|163.03|161.03|163.03|161.03|163.03|161.03|0
1654596890000|2022-06-07 10:14:50|163.13|161.13|163.03|161.03|163.13|161.13|163.03|161.03|0
1654596900000|2022-06-07 10:15:00|163.13|161.13|163.03|161.03|163.13|161.13|163.03|161.03|0
1654596910000|2022-06-07 10:15:10|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1654596920000|2022-06-07 10:15:20|163.65|161.65|163.65|161.65|163.65|161.65|163.65|161.65|0
1654596930000|2022-06-07 10:15:30|163.75|161.75|163.65|161.65|163.75|161.75|163.65|161.65|0
1654596940000|2022-06-07 10:15:40|163.85|161.85|164.27|162.27|164.27|162.27|163.85|161.85|0
1654596950000|2022-06-07 10:15:50|163.65|161.65|163.96|161.96|163.96|161.96|163.65|161.65|0
1654596960000|2022-06-07 10:16:00|164.06|162.06|163.85|161.85|164.06|162.06|163.85|161.85|0
1654596970000|2022-06-07 10:16:10|164.06|162.06|163.85|161.85|164.06|162.06|163.85|161.85|0
1654596980000|2022-06-07 10:16:20|163.64|161.64|164.06|162.06|164.06|162.06|163.64|161.64|0
1654596990000|2022-06-07 10:16:30|164.27|162.27|164.89|162.89|164.89|162.89|164.06|162.06|0
1654597000000|2022-06-07 10:16:40|165.1|163.1|165.1|163.1|165.1|163.1|165.1|163.1|0
1654597010000|2022-06-07 10:16:50|165.3|163.3|165.3|163.3|165.3|163.3|165.3|163.3|0
1654597020000|2022-06-07 10:17:00|165.41|163.41|165.3|163.3|165.41|163.41|165.3|163.3|0
1654597030000|2022-06-07 10:17:10|165.51|163.51|165.72|163.72|165.93|163.93|165.51|163.51|0
1654597040000|2022-06-07 10:17:20|165.93|163.93|166.34|164.34|166.34|164.34|165.93|163.93|0
1654597050000|2022-06-07 10:17:30|166.76|164.76|166.55|164.55|166.97|164.97|166.55|164.55|0
1654597060000|2022-06-07 10:17:40|166.34|164.34|166.55|164.55|166.55|164.55|166.34|164.34|0
1654597070000|2022-06-07 10:17:50|166.76|164.76|166.76|164.76|166.76|164.76|166.76|164.76|0
1654597080000|2022-06-07 10:18:00|166.97|164.97|167.38|165.38|167.38|165.38|166.97|164.97|0
1654597090000|2022-06-07 10:18:10|167.59|165.59|168.01|166.01|168.01|166.01|167.59|165.59|0
1654597100000|2022-06-07 10:18:20|168.43|166.43|168.43|166.43|168.43|166.43|168.43|166.43|0
1654597110000|2022-06-07 10:18:30|168.22|166.22|168.43|166.43|168.43|166.43|168.12|166.12|0
1654597120000|2022-06-07 10:18:40|168.22|166.22|168.12|166.12|168.22|166.22|168.12|166.12|0
1654597130000|2022-06-07 10:18:50|168.22|166.22|168.85|166.85|168.85|166.85|168.22|166.22|0
1654597140000|2022-06-07 10:19:00|168.64|166.64|169.06|167.06|169.06|167.06|168.64|166.64|0
1654597150000|2022-06-07 10:19:10|169.48|167.48|169.27|167.27|169.48|167.48|169.06|167.06|0
1654597160000|2022-06-07 10:19:20|169.06|167.06|169.06|167.06|169.17|167.17|168.85|166.85|0
1654597170000|2022-06-07 10:19:30|168.85|166.85|169.06|167.06|169.06|167.06|168.85|166.85|0
1654597180000|2022-06-07 10:19:40|168.85|166.85|168.85|166.85|169.06|167.06|168.85|166.85|0
1654597190000|2022-06-07 10:19:50|169.06|167.06|169.37|167.37|169.48|167.48|168.85|166.85|0
1654597200000|2022-06-07 10:20:00|169.69|167.69|169.68|167.68|169.69|167.69|169.68|167.68|0
1654597210000|2022-06-07 10:20:10|169.47|167.47|168.64|166.64|169.47|167.47|168.64|166.64|0
1654597220000|2022-06-07 10:20:20|168.85|166.85|169.06|167.06|169.06|167.06|168.85|166.85|0
1654597230000|2022-06-07 10:20:30|169.26|167.26|169.68|167.68|169.68|167.68|169.26|167.26|0
1654597240000|2022-06-07 10:20:40|169.89|167.89|170.52|168.52|170.52|168.52|169.89|167.89|0
1654597250000|2022-06-07 10:20:50|170.31|168.31|170.1|168.1|170.31|168.31|170.1|168.1|0
1654597260000|2022-06-07 10:21:00|170.31|168.31|170|168|170.31|168.31|170|168|0
1654597270000|2022-06-07 10:21:10|169.89|167.89|169.68|167.68|169.89|167.89|169.47|167.47|0
1654597280000|2022-06-07 10:21:20|169.47|167.47|169.68|167.68|169.68|167.68|169.47|167.47|0
1654597290000|2022-06-07 10:21:30|169.37|167.37|169.47|167.47|169.47|167.47|169.26|167.26|0
1654597300000|2022-06-07 10:21:40|169.58|167.58|169.47|167.47|169.68|167.68|169.47|167.47|0
1654597320000|2022-06-07 10:22:00|169.68|167.68|170.52|168.52|170.52|168.52|169.68|167.68|0
1654597330000|2022-06-07 10:22:10|170.63|168.63|170.73|168.73|170.73|168.73|170.63|168.63|0
1654597340000|2022-06-07 10:22:20|170.94|168.94|171.79|169.79|171.79|169.79|170.94|168.94|0
1654597350000|2022-06-07 10:22:30|171.58|169.58|170.84|168.84|171.58|169.58|170.73|168.73|0
1654597360000|2022-06-07 10:22:40|171.15|169.15|170.73|168.73|171.36|169.36|170.73|168.73|0
1654597370000|2022-06-07 10:22:50|170.94|168.94|170.94|168.94|170.94|168.94|170.73|168.73|0
1654597380000|2022-06-07 10:23:00|170.84|168.84|170.84|168.84|170.94|168.94|170.84|168.84|0
1654597390000|2022-06-07 10:23:10|170.52|168.52|170.94|168.94|170.94|168.94|170.52|168.52|0
1654597410000|2022-06-07 10:23:30|170.73|168.73|170.31|168.31|170.73|168.73|170.31|168.31|0
1654597420000|2022-06-07 10:23:40|170.1|168.1|170.31|168.31|170.31|168.31|170.1|168.1|0
1654597430000|2022-06-07 10:23:50|170.21|168.21|170.31|168.31|170.31|168.31|170.21|168.21|0
1654597440000|2022-06-07 10:24:00|170.52|168.52|170.94|168.94|170.94|168.94|170.52|168.52|0
1654597450000|2022-06-07 10:24:10|171.36|169.36|171.36|169.36|171.36|169.36|171.36|169.36|0
1654597460000|2022-06-07 10:24:20|171.15|169.15|170.94|168.94|171.15|169.15|170.94|168.94|0
1654597470000|2022-06-07 10:24:30|170.52|168.52|170.52|168.52|170.52|168.52|170.52|168.52|0
1654597480000|2022-06-07 10:24:40|169.87|167.87|169.68|167.68|169.89|167.89|169.44|167.44|0
1654597490000|2022-06-07 10:24:50|170.18|168.18|169.97|167.97|170.18|168.18|169.97|167.97|0
1654597500000|2022-06-07 10:25:00|169.76|167.76|170.05|168.05|170.05|168.05|169.64|167.64|0
1654597510000|2022-06-07 10:25:10|169.85|167.85|169.22|167.22|169.85|167.85|169.22|167.22|0
1654597520000|2022-06-07 10:25:20|169.01|167.01|169.22|167.22|169.22|167.22|169.01|167.01|0
1654597530000|2022-06-07 10:25:30|169.43|167.43|169.43|167.43|169.63|167.63|169.43|167.43|0
1654597540000|2022-06-07 10:25:40|169.22|167.22|169.22|167.22|169.22|167.22|169.22|167.22|0
1654597550000|2022-06-07 10:25:50|169.42|167.42|169.32|167.32|169.42|167.42|169.32|167.32|0
1654597560000|2022-06-07 10:26:00|169.22|167.22|168.91|166.91|169.22|167.22|168.91|166.91|0
1654597570000|2022-06-07 10:26:10|169.01|167.01|168.8|166.8|169.11|167.11|168.8|166.8|0
1654597580000|2022-06-07 10:26:20|169.01|167.01|168.8|166.8|169.01|167.01|168.8|166.8|0
1654597590000|2022-06-07 10:26:30|169.01|167.01|168.9|166.9|169.01|167.01|168.9|166.9|0
1654597600000|2022-06-07 10:26:40|169.01|167.01|169.01|167.01|169.01|167.01|168.8|166.8|0
1654597610000|2022-06-07 10:26:50|169.21|167.21|168.8|166.8|169.21|167.21|168.7|166.7|0
1654597620000|2022-06-07 10:27:00|168.59|166.59|168.59|166.59|168.59|166.59|168.59|166.59|0
1654597630000|2022-06-07 10:27:10|168.38|166.38|167.44|165.44|168.38|166.38|167.44|165.44|0
1654597640000|2022-06-07 10:27:20|167.33|165.33|167.13|165.13|167.33|165.33|167.13|165.13|0
1654597650000|2022-06-07 10:27:30|167.33|165.33|167.33|165.33|167.33|165.33|167.12|165.12|0
1654597660000|2022-06-07 10:27:40|167.44|165.44|167.54|165.54|167.75|165.75|167.44|165.44|0
1654597670000|2022-06-07 10:27:50|167.33|165.33|167.44|165.44|167.44|165.44|167.12|165.12|0
1654597680000|2022-06-07 10:28:00|167.75|165.75|167.96|165.96|168.17|166.17|167.75|165.75|0
1654597700000|2022-06-07 10:28:20|168.17|166.17|167.86|165.86|168.17|166.17|167.86|165.86|0
1654597710000|2022-06-07 10:28:30|167.54|165.54|167.75|165.75|167.75|165.75|167.54|165.54|0
1654597720000|2022-06-07 10:28:40|167.54|165.54|167.54|165.54|167.54|165.54|167.54|165.54|0
1654597730000|2022-06-07 10:28:50|167.65|165.65|167.75|165.75|167.75|165.75|167.65|165.65|0
1654597740000|2022-06-07 10:29:00|168.17|166.17|168.17|166.17|168.17|166.17|168.17|166.17|0
1654597750000|2022-06-07 10:29:10|167.96|165.96|167.96|165.96|167.96|165.96|167.86|165.86|0
1654597760000|2022-06-07 10:29:20|167.86|165.86|167.96|165.96|167.96|165.96|167.75|165.75|0
1654597770000|2022-06-07 10:29:30|168.17|166.17|168.79|166.79|168.79|166.79|168.17|166.17|0
1654597780000|2022-06-07 10:29:40|168.58|166.58|168.79|166.79|168.79|166.79|168.58|166.58|0
1654597800000|2022-06-07 10:30:00|168.69|166.69|168.79|166.79|168.79|166.79|168.69|166.69|0
1654597810000|2022-06-07 10:30:10|168.58|166.58|168.27|166.27|168.58|166.58|168.16|166.16|0
1654597820000|2022-06-07 10:30:20|168.16|166.16|168.27|166.27|168.37|166.37|168.16|166.16|0
1654597830000|2022-06-07 10:30:30|168.16|166.16|168.48|166.48|168.58|166.58|168.16|166.16|0
1654597840000|2022-06-07 10:30:40|168.58|166.58|167.95|165.95|168.58|166.58|167.95|165.95|0
1654597850000|2022-06-07 10:30:50|167.75|165.75|167.65|165.65|167.75|165.75|167.33|165.33|0
1654597860000|2022-06-07 10:31:00|167.75|165.75|167.54|165.54|167.75|165.75|167.33|165.33|0
1654597870000|2022-06-07 10:31:10|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1654597880000|2022-06-07 10:31:20|166.08|164.08|165.66|163.66|166.08|164.08|165.66|163.66|0
1654597890000|2022-06-07 10:31:30|165.87|163.87|165.87|163.87|165.87|163.87|165.66|163.66|0
1654597900000|2022-06-07 10:31:40|166.29|164.29|166.49|164.49|166.49|164.49|166.29|164.29|0
1654597910000|2022-06-07 10:31:50|166.08|164.08|166.29|164.29|166.29|164.29|165.98|163.98|0
1654597920000|2022-06-07 10:32:00|166.49|164.49|166.49|164.49|166.49|164.49|166.49|164.49|0
1654597930000|2022-06-07 10:32:10|166.7|164.7|166.39|164.39|166.7|164.7|166.39|164.39|0
1654597940000|2022-06-07 10:32:20|166.49|164.49|166.29|164.29|166.49|164.49|166.29|164.29|0
1654597950000|2022-06-07 10:32:30|165.87|163.87|165.87|163.87|165.98|163.98|165.87|163.87|0
1654597960000|2022-06-07 10:32:40|166.08|164.08|166.08|164.08|166.08|164.08|166.08|164.08|0
1654597970000|2022-06-07 10:32:50|166.19|164.19|166.19|164.19|166.19|164.19|166.19|164.19|0
1654597980000|2022-06-07 10:33:00|166.39|164.39|166.29|164.29|166.39|164.39|166.29|164.29|0
1654597990000|2022-06-07 10:33:10|166.39|164.39|166.49|164.49|166.7|164.7|166.39|164.39|0
1654598000000|2022-06-07 10:33:20|166.7|164.7|165.87|163.87|166.7|164.7|165.87|163.87|0
1654598010000|2022-06-07 10:33:30|165.66|163.66|165.87|163.87|165.87|163.87|165.66|163.66|0
1654598020000|2022-06-07 10:33:40|165.98|163.98|165.87|163.87|165.98|163.98|165.87|163.87|0
1654598030000|2022-06-07 10:33:50|165.77|163.77|165.56|163.56|165.87|163.87|165.56|163.56|0
1654598040000|2022-06-07 10:34:00|165.66|163.66|165.45|163.45|165.66|163.66|165.45|163.45|0
1654598050000|2022-06-07 10:34:10|165.25|163.25|165.45|163.45|165.45|163.45|165.25|163.25|0
1654598070000|2022-06-07 10:34:30|165.56|163.56|165.66|163.66|165.66|163.66|165.45|163.45|0
1654598080000|2022-06-07 10:34:40|165.56|163.56|165.66|163.66|165.66|163.66|165.56|163.56|0
1654598100000|2022-06-07 10:35:00|165.45|163.45|165.66|163.66|165.66|163.66|165.45|163.45|0
1654598110000|2022-06-07 10:35:10|165.87|163.87|165.45|163.45|165.87|163.87|165.45|163.45|0
1654598120000|2022-06-07 10:35:20|165.66|163.66|165.87|163.87|165.97|163.97|165.66|163.66|0
1654598130000|2022-06-07 10:35:30|165.66|163.66|165.66|163.66|165.66|163.66|165.66|163.66|0
1654598150000|2022-06-07 10:35:50|165.56|163.56|165.66|163.66|165.66|163.66|165.56|163.56|0
1654598160000|2022-06-07 10:36:00|165.87|163.87|165.77|163.77|165.87|163.87|165.77|163.77|0
1654598170000|2022-06-07 10:36:10|165.66|163.66|165.66|163.66|165.77|163.77|165.66|163.66|0
1654598180000|2022-06-07 10:36:20|165.35|163.35|165.03|163.03|165.35|163.35|165.03|163.03|0
1654598190000|2022-06-07 10:36:30|164.83|162.83|164.83|162.83|165.03|163.03|164.83|162.83|0
1654598200000|2022-06-07 10:36:40|164.62|162.62|164.83|162.83|164.83|162.83|164.41|162.41|0
1654598210000|2022-06-07 10:36:50|164.73|162.73|164.62|162.62|164.73|162.73|164.62|162.62|0
1654598220000|2022-06-07 10:37:00|164.73|162.73|164.62|162.62|164.83|162.83|164.62|162.62|0
1654598230000|2022-06-07 10:37:10|164.52|162.52|164.21|162.21|164.52|162.52|164.21|162.21|0
1654598240000|2022-06-07 10:37:20|163.38|161.38|163.58|161.58|163.58|161.58|163.38|161.38|0
1654598250000|2022-06-07 10:37:30|163.79|161.79|163.69|161.69|163.79|161.79|163.58|161.58|0
1654598260000|2022-06-07 10:37:40|163.58|161.58|164.41|162.41|164.41|162.41|163.58|161.58|0
1654598270000|2022-06-07 10:37:50|164.2|162.2|164.2|162.2|164.31|162.31|164.2|162.2|0
1654598280000|2022-06-07 10:38:00|164.1|162.1|164.2|162.2|164.2|162.2|164.1|162.1|0
1654598290000|2022-06-07 10:38:10|164.41|162.41|164.41|162.41|164.41|162.41|164.41|162.41|0
1654598300000|2022-06-07 10:38:20|164.2|162.2|164.2|162.2|164.2|162.2|164.2|162.2|0
1654598310000|2022-06-07 10:38:30|164.1|162.1|164.41|162.41|164.41|162.41|164.1|162.1|0
1654598320000|2022-06-07 10:38:40|164.2|162.2|164.41|162.41|164.41|162.41|164.2|162.2|0
1654598330000|2022-06-07 10:38:50|164.52|162.52|164.41|162.41|164.52|162.52|164.41|162.41|0
1654598340000|2022-06-07 10:39:00|164.2|162.2|164.2|162.2|164.2|162.2|164.2|162.2|0
1654598350000|2022-06-07 10:39:10|164.41|162.41|164.41|162.41|164.41|162.41|164.41|162.41|0
1654598360000|2022-06-07 10:39:20|164.2|162.2|163.79|161.79|164.2|162.2|163.79|161.79|0
1654598370000|2022-06-07 10:39:30|163.58|161.58|163.58|161.58|163.69|161.69|163.58|161.58|0
1654598380000|2022-06-07 10:39:40|163.69|161.69|163.79|161.79|163.79|161.79|163.69|161.69|0
1654598390000|2022-06-07 10:39:50|163.99|161.99|163.9|161.9|163.99|161.99|163.9|161.9|0
1654598400000|2022-06-07 10:40:00|163.79|161.79|163.58|161.58|163.79|161.79|163.58|161.58|0
1654598410000|2022-06-07 10:40:10|163.93|161.93|163.76|161.76|163.93|161.93|163.76|161.76|0
1654598420000|2022-06-07 10:40:20|164.17|162.17|163.99|161.99|164.17|162.17|163.99|161.99|0
1654598430000|2022-06-07 10:40:30|164.1|162.1|164.2|162.2|164.2|162.2|164.1|162.1|0
1654598440000|2022-06-07 10:40:40|163.99|161.99|164.1|162.1|164.1|162.1|163.99|161.99|0
1654598450000|2022-06-07 10:40:50|163.99|161.99|164.2|162.2|164.2|162.2|163.99|161.99|0
1654598460000|2022-06-07 10:41:00|163.99|161.99|163.79|161.79|163.99|161.99|163.79|161.79|0
1654598470000|2022-06-07 10:41:10|163.89|161.89|163.99|161.99|163.99|161.99|163.58|161.58|0
1654598480000|2022-06-07 10:41:20|163.79|161.79|163.79|161.79|163.79|161.79|163.79|161.79|0
1654598490000|2022-06-07 10:41:30|163.89|161.89|163.99|161.99|163.99|161.99|163.89|161.89|0
1654598500000|2022-06-07 10:41:40|164.2|162.2|164.1|162.1|164.2|162.2|164.1|162.1|0
1654598510000|2022-06-07 10:41:50|163.99|161.99|163.99|161.99|164.2|162.2|163.99|161.99|0
1654598520000|2022-06-07 10:42:00|164.2|162.2|164.31|162.31|164.41|162.41|164.2|162.2|0
1654598530000|2022-06-07 10:42:10|164.2|162.2|164.41|162.41|164.41|162.41|164.2|162.2|0
1654598550000|2022-06-07 10:42:30|164.51|162.51|164.61|162.61|164.61|162.61|164.41|162.41|0
1654598560000|2022-06-07 10:42:40|164.72|162.72|164.61|162.61|164.72|162.72|164.61|162.61|0
1654598570000|2022-06-07 10:42:50|164.82|162.82|165.03|163.03|165.03|163.03|164.82|162.82|0
1654598580000|2022-06-07 10:43:00|164.82|162.82|165.65|163.65|165.65|163.65|164.82|162.82|0
1654598590000|2022-06-07 10:43:10|165.76|163.76|165.86|163.86|165.86|163.86|165.76|163.76|0
1654598600000|2022-06-07 10:43:20|165.96|163.96|165.86|163.86|166.06|164.06|165.86|163.86|0
1654598610000|2022-06-07 10:43:30|165.76|163.76|165.76|163.76|165.76|163.76|165.76|163.76|0
1654598620000|2022-06-07 10:43:40|165.65|163.65|165.44|163.44|165.65|163.65|165.44|163.44|0
1654598630000|2022-06-07 10:43:50|165.34|163.34|165.23|163.23|165.34|163.34|165.23|163.23|0
1654598640000|2022-06-07 10:44:00|165.02|163.02|165.44|163.44|165.44|163.44|165.02|163.02|0
1654598650000|2022-06-07 10:44:10|165.34|163.34|165.65|163.65|165.85|163.85|165.34|163.34|0
1654598660000|2022-06-07 10:44:20|165.75|163.75|166.06|164.06|166.06|164.06|165.75|163.75|0
1654598670000|2022-06-07 10:44:30|166.17|164.17|166.06|164.06|166.17|164.17|165.85|163.85|0
1654598680000|2022-06-07 10:44:40|166.27|164.27|166.38|164.38|166.38|164.38|166.27|164.27|0
1654598690000|2022-06-07 10:44:50|166.27|164.27|166.38|164.38|166.38|164.38|166.27|164.27|0
1654598700000|2022-06-07 10:45:00|166.27|164.27|166.38|164.38|166.48|164.48|166.27|164.27|0
1654598710000|2022-06-07 10:45:10|166.06|164.06|165.96|163.96|166.06|164.06|165.85|163.85|0
1654598720000|2022-06-07 10:45:20|165.85|163.85|165.85|163.85|165.85|163.85|165.85|163.85|0
1654598730000|2022-06-07 10:45:30|165.96|163.96|165.96|163.96|165.96|163.96|165.85|163.85|0
1654598740000|2022-06-07 10:45:40|165.65|163.65|165.34|163.34|165.65|163.65|165.34|163.34|0
1654598750000|2022-06-07 10:45:50|165.44|163.44|165.64|163.64|165.75|163.75|165.44|163.44|0
1654598760000|2022-06-07 10:46:00|165.54|163.54|165.64|163.64|165.64|163.64|165.54|163.54|0
1654598770000|2022-06-07 10:46:10|165.54|163.54|165.54|163.54|165.54|163.54|165.44|163.44|0
1654598780000|2022-06-07 10:46:20|165.44|163.44|165.02|163.02|165.44|163.44|165.02|163.02|0
1654598790000|2022-06-07 10:46:30|165.13|163.13|165.13|163.13|165.13|163.13|165.13|163.13|0
1654598800000|2022-06-07 10:46:40|165.02|163.02|164.81|162.81|165.02|163.02|164.81|162.81|0
1654598810000|2022-06-07 10:46:50|164.61|162.61|164.4|162.4|164.61|162.61|164.4|162.4|0
1654598820000|2022-06-07 10:47:00|164.51|162.51|164.81|162.81|164.81|162.81|164.51|162.51|0
1654598830000|2022-06-07 10:47:10|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1654598840000|2022-06-07 10:47:20|164.81|162.81|164.71|162.71|164.81|162.81|164.71|162.71|0
1654598850000|2022-06-07 10:47:30|164.81|162.81|164.81|162.81|164.81|162.81|164.81|162.81|0
1654598860000|2022-06-07 10:47:40|164.92|162.92|165.02|163.02|165.02|163.02|164.92|162.92|0
1654598870000|2022-06-07 10:47:50|164.81|162.81|164.81|162.81|164.81|162.81|164.81|162.81|0
1654598880000|2022-06-07 10:48:00|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1654598890000|2022-06-07 10:48:10|164.4|162.4|164.6|162.6|164.6|162.6|164.3|162.3|0
1654598900000|2022-06-07 10:48:20|165.02|163.02|164.81|162.81|165.02|163.02|164.81|162.81|0
1654598910000|2022-06-07 10:48:30|165.02|163.02|164.81|162.81|165.02|163.02|164.81|162.81|0
1654598920000|2022-06-07 10:48:40|164.5|162.5|163.98|161.98|164.5|162.5|163.98|161.98|0
1654598930000|2022-06-07 10:48:50|164.19|162.19|163.78|161.78|164.19|162.19|163.78|161.78|0
1654598940000|2022-06-07 10:49:00|163.36|161.36|163.36|161.36|163.36|161.36|163.36|161.36|0
1654598950000|2022-06-07 10:49:10|163.16|161.16|163.16|161.16|163.16|161.16|163.16|161.16|0
1654598960000|2022-06-07 10:49:20|163.36|161.36|163.57|161.57|163.57|161.57|163.36|161.36|0
1654598970000|2022-06-07 10:49:30|163.36|161.36|163.36|161.36|163.36|161.36|163.36|161.36|0
1654598980000|2022-06-07 10:49:40|163.47|161.47|163.47|161.47|163.57|161.57|163.47|161.47|0
1654598990000|2022-06-07 10:49:50|163.57|161.57|163.57|161.57|163.57|161.57|163.57|161.57|0
1654599000000|2022-06-07 10:50:00|163.36|161.36|163.15|161.15|163.36|161.36|163.15|161.15|0
1654599010000|2022-06-07 10:50:10|163.26|161.26|163.26|161.26|163.26|161.26|163.26|161.26|0
1654599020000|2022-06-07 10:50:20|163.15|161.15|163.15|161.15|163.15|161.15|162.95|160.95|0
1654599030000|2022-06-07 10:50:30|162.54|160.54|162.64|160.64|162.64|160.64|162.54|160.54|0
1654599040000|2022-06-07 10:50:40|162.54|160.54|162.53|160.53|162.74|160.74|162.53|160.53|0
1654599050000|2022-06-07 10:50:50|162.33|160.33|162.12|160.12|162.53|160.53|162.12|160.12|0
1654599060000|2022-06-07 10:51:00|162.33|160.33|162.33|160.33|162.44|160.44|162.33|160.33|0
1654599070000|2022-06-07 10:51:10|162.53|160.53|163.98|161.98|163.98|161.98|162.53|160.53|0
1654599080000|2022-06-07 10:51:20|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1654599090000|2022-06-07 10:51:30|164.19|162.19|163.98|161.98|164.19|162.19|163.98|161.98|0
1654599100000|2022-06-07 10:51:40|163.88|161.88|163.98|161.98|163.98|161.98|163.88|161.88|0
1654599110000|2022-06-07 10:51:50|163.36|161.36|163.15|161.15|163.36|161.36|163.15|161.15|0
1654599120000|2022-06-07 10:52:00|163.36|161.36|163.57|161.57|163.57|161.57|163.36|161.36|0
1654599130000|2022-06-07 10:52:10|163.56|161.56|163.15|161.15|163.56|161.56|163.15|161.15|0
1654599140000|2022-06-07 10:52:20|162.95|160.95|162.53|160.53|162.95|160.95|162.53|160.53|0
1654599150000|2022-06-07 10:52:30|162.33|160.33|162.74|160.74|162.74|160.74|162.33|160.33|0
1654599160000|2022-06-07 10:52:40|162.53|160.53|162.53|160.53|162.53|160.53|162.53|160.53|0
1654599170000|2022-06-07 10:52:50|162.74|160.74|162.94|160.94|162.94|160.94|162.74|160.74|0
1654599180000|2022-06-07 10:53:00|163.26|161.26|163.56|161.56|163.56|161.56|163.26|161.26|0
1654599190000|2022-06-07 10:53:10|163.36|161.36|163.36|161.36|163.36|161.36|163.15|161.15|0
1654599200000|2022-06-07 10:53:20|163.15|161.15|163.15|161.15|163.26|161.26|163.15|161.15|0
1654599210000|2022-06-07 10:53:30|162.94|160.94|162.74|160.74|162.94|160.94|162.74|160.74|0
1654599220000|2022-06-07 10:53:40|162.84|160.84|163.15|161.15|163.15|161.15|162.84|160.84|0
1654599240000|2022-06-07 10:54:00|162.94|160.94|163.36|161.36|163.36|161.36|162.94|160.94|0
1654599260000|2022-06-07 10:54:20|163.15|161.15|163.36|161.36|163.36|161.36|163.15|161.15|0
1654599270000|2022-06-07 10:54:30|163.56|161.56|163.56|161.56|163.56|161.56|163.56|161.56|0
1654599280000|2022-06-07 10:54:40|163.67|161.67|163.67|161.67|163.67|161.67|163.67|161.67|0
1654599290000|2022-06-07 10:54:50|163.56|161.56|163.35|161.35|163.56|161.56|163.35|161.35|0
1654599300000|2022-06-07 10:55:00|163.46|161.46|163.56|161.56|163.56|161.56|163.46|161.46|0
1654599320000|2022-06-07 10:55:20|163.15|161.15|163.15|161.15|163.15|161.15|163.15|161.15|0
1654599330000|2022-06-07 10:55:30|163.25|161.25|163.15|161.15|163.25|161.25|163.15|161.15|0
1654599340000|2022-06-07 10:55:40|163.35|161.35|163.15|161.15|163.35|161.35|163.15|161.15|0
1654599350000|2022-06-07 10:55:50|163.05|161.05|162.84|160.84|163.05|161.05|162.84|160.84|0
1654599360000|2022-06-07 10:56:00|162.94|160.94|163.15|161.15|163.15|161.15|162.94|160.94|0
1654599370000|2022-06-07 10:56:10|163.25|161.25|163.35|161.35|163.35|161.35|163.25|161.25|0
1654599380000|2022-06-07 10:56:20|163.15|161.15|163.56|161.56|163.56|161.56|163.15|161.15|0
1654599390000|2022-06-07 10:56:30|163.77|161.77|163.56|161.56|163.77|161.77|163.56|161.56|0
1654599400000|2022-06-07 10:56:40|163.35|161.35|163.35|161.35|163.56|161.56|163.35|161.35|0
1654599420000|2022-06-07 10:57:00|163.15|161.15|163.35|161.35|163.56|161.56|163.15|161.15|0
1654599430000|2022-06-07 10:57:10|163.56|161.56|163.15|161.15|163.56|161.56|163.15|161.15|0
1654599440000|2022-06-07 10:57:20|163.14|161.14|162.63|160.63|163.14|161.14|162.63|160.63|0
1654599450000|2022-06-07 10:57:30|162.53|160.53|162.94|160.94|162.94|160.94|162.53|160.53|0
1654599460000|2022-06-07 10:57:40|163.05|161.05|162.94|160.94|163.14|161.14|162.94|160.94|0
1654599470000|2022-06-07 10:57:50|162.84|160.84|163.05|161.05|163.05|161.05|162.84|160.84|0
1654599480000|2022-06-07 10:58:00|162.94|160.94|162.94|160.94|162.94|160.94|162.94|160.94|0
1654599490000|2022-06-07 10:58:10|162.73|160.73|162.94|160.94|162.94|160.94|162.73|160.73|0
1654599500000|2022-06-07 10:58:20|163.14|161.14|162.94|160.94|163.14|161.14|162.94|160.94|0
1654599520000|2022-06-07 10:58:40|163.14|161.14|163.04|161.04|163.14|161.14|163.04|161.04|0
1654599530000|2022-06-07 10:58:50|163.14|161.14|163.14|161.14|163.14|161.14|163.04|161.04|0
1654599540000|2022-06-07 10:59:00|163.04|161.04|163.25|161.25|163.25|161.25|163.04|161.04|0
1654599550000|2022-06-07 10:59:10|164.18|162.18|165.83|163.83|165.83|163.83|163.97|161.97|0
1654599560000|2022-06-07 10:59:20|169.8|167.8|172.33|170.33|173.8|171.8|169.8|167.8|0
1654599570000|2022-06-07 10:59:30|172.11|170.11|170.43|168.43|172.11|170.11|170.43|168.43|0
1654599580000|2022-06-07 10:59:40|170.85|168.85|172.96|170.96|173.59|171.59|170.85|168.85|0
1654599590000|2022-06-07 10:59:50|173.59|171.59|172.75|170.75|174.65|172.65|172.75|170.75|0
1654599600000|2022-06-07 11:00:00|173.17|171.17|171.69|169.69|173.17|171.17|171.69|169.69|0
1654599610000|2022-06-07 11:00:10|170.85|168.85|171.06|169.06|171.06|169.06|170.64|168.64|0
1654599620000|2022-06-07 11:00:20|170.33|168.33|170.33|168.33|170.33|168.33|170.22|168.22|0
1654599630000|2022-06-07 11:00:30|170.64|168.64|170.54|168.54|170.85|168.85|169.91|167.91|0
1654599640000|2022-06-07 11:00:40|170.01|168.01|169.8|167.8|170.01|168.01|168.96|166.96|0
1654599650000|2022-06-07 11:00:50|169.38|167.38|168.96|166.96|169.38|167.38|168.54|166.54|0
1654599660000|2022-06-07 11:01:00|169.38|167.38|169.59|167.59|169.91|167.91|169.38|167.38|0
1654599670000|2022-06-07 11:01:10|169.8|167.8|169.49|167.49|169.8|167.8|169.49|167.49|0
1654599680000|2022-06-07 11:01:20|170.64|168.64|169.8|167.8|170.64|168.64|169.8|167.8|0
1654599690000|2022-06-07 11:01:30|169.38|167.38|170.33|168.33|170.43|168.43|169.38|167.38|0
1654599700000|2022-06-07 11:01:40|170.43|168.43|170.22|168.22|170.43|168.43|169.8|167.8|0
1654599710000|2022-06-07 11:01:50|170.64|168.64|170.64|168.64|170.64|168.64|170.64|168.64|0
1654599720000|2022-06-07 11:02:00|170.22|168.22|169.68|167.68|170.43|168.43|169.68|167.68|0
1654599730000|2022-06-07 11:02:10|169.89|167.89|170.3|168.3|170.72|168.72|169.89|167.89|0
1654599740000|2022-06-07 11:02:20|169.88|167.88|170.09|168.09|170.51|168.51|169.88|167.88|0
1654599750000|2022-06-07 11:02:30|169.67|167.67|169.47|167.47|169.67|167.67|169.47|167.47|0
1654599760000|2022-06-07 11:02:40|169.67|167.67|170.51|168.51|170.51|168.51|169.67|167.67|0
1654599770000|2022-06-07 11:02:50|169.88|167.88|170.16|168.16|170.26|168.26|169.88|167.88|0
1654599780000|2022-06-07 11:03:00|169.84|167.84|170.47|168.47|170.47|168.47|169.74|167.74|0
1654599790000|2022-06-07 11:03:10|170.68|168.68|171.09|169.09|171.3|169.3|170.68|168.68|0
1654599800000|2022-06-07 11:03:20|170.89|168.89|170.26|168.26|170.89|168.89|170.26|168.26|0
1654599810000|2022-06-07 11:03:30|170.05|168.05|169.43|167.43|170.05|168.05|169.12|167.12|0
1654599820000|2022-06-07 11:03:40|169.22|167.22|169.22|167.22|169.22|167.22|169.01|167.01|0
1654599830000|2022-06-07 11:03:50|169.33|167.33|170.47|168.47|170.68|168.68|169.33|167.33|0
1654599840000|2022-06-07 11:04:00|170.05|168.05|170.05|168.05|170.37|168.37|170.05|168.05|0
1654599850000|2022-06-07 11:04:10|169.63|167.63|169.01|167.01|169.63|167.63|169.01|167.01|0
1654599860000|2022-06-07 11:04:20|169.22|167.22|169.63|167.63|169.63|167.63|169.22|167.22|0
1654599870000|2022-06-07 11:04:30|169.84|167.84|169.63|167.63|169.84|167.84|169.63|167.63|0
1654599880000|2022-06-07 11:04:40|169.53|167.53|169.01|167.01|169.53|167.53|169.01|167.01|0
1654599890000|2022-06-07 11:04:50|169.22|167.22|169.22|167.22|169.22|167.22|169.22|167.22|0
1654599900000|2022-06-07 11:05:00|169.63|167.63|169.22|167.22|169.63|167.63|169.22|167.22|0
1654599910000|2022-06-07 11:05:10|169.42|167.42|169.22|167.22|169.42|167.42|169.01|167.01|0
1654599920000|2022-06-07 11:05:20|169.42|167.42|169.84|167.84|170.05|168.05|169.42|167.42|0
1654599930000|2022-06-07 11:05:30|169.95|167.95|169.42|167.42|169.95|167.95|169.42|167.42|0
1654599940000|2022-06-07 11:05:40|169.63|167.63|169.63|167.63|169.63|167.63|169.21|167.21|0
1654599950000|2022-06-07 11:05:50|170.05|168.05|170.05|168.05|170.05|168.05|170.05|168.05|0
1654599960000|2022-06-07 11:06:00|169.84|167.84|169.84|167.84|170.26|168.26|169.84|167.84|0
1654599970000|2022-06-07 11:06:10|170.05|168.05|170.67|168.67|170.67|168.67|170.05|168.05|0
1654599980000|2022-06-07 11:06:20|170.46|168.46|170.67|168.67|170.88|168.88|170.46|168.46|0
1654599990000|2022-06-07 11:06:30|171.09|169.09|171.3|169.3|171.62|169.62|171.09|169.09|0
1654600000000|2022-06-07 11:06:40|171.09|169.09|172.35|170.35|172.35|170.35|171.09|169.09|0
1654600010000|2022-06-07 11:06:50|172.14|170.14|171.93|169.93|172.14|170.14|171.93|169.93|0
1654600020000|2022-06-07 11:07:00|172.14|170.14|172.14|170.14|172.34|170.34|172.14|170.14|0
1654600030000|2022-06-07 11:07:10|171.93|169.93|172.34|170.34|172.34|170.34|171.93|169.93|0
1654600040000|2022-06-07 11:07:20|172.14|170.14|171.93|169.93|172.14|170.14|171.93|169.93|0
1654600050000|2022-06-07 11:07:30|172.13|170.13|172.13|170.13|172.34|170.34|172.13|170.13|0
1654600060000|2022-06-07 11:07:40|172.76|170.76|172.97|170.97|172.97|170.97|172.76|170.76|0
1654600070000|2022-06-07 11:07:50|172.55|170.55|172.66|170.66|172.76|170.76|172.55|170.55|0
1654600080000|2022-06-07 11:08:00|172.55|170.55|172.76|170.76|172.76|170.76|172.13|170.13|0
1654600090000|2022-06-07 11:08:10|172.97|170.97|173.18|171.18|173.18|171.18|172.97|170.97|0
1654600100000|2022-06-07 11:08:20|172.97|170.97|173.6|171.6|173.6|171.6|172.97|170.97|0
1654600110000|2022-06-07 11:08:30|174.02|172.02|174.23|172.23|174.23|172.23|174.02|172.02|0
1654600120000|2022-06-07 11:08:40|174.44|172.44|174.44|172.44|174.44|172.44|173.81|171.81|0
1654600130000|2022-06-07 11:08:50|174.86|172.86|174.65|172.65|174.86|172.86|174.44|172.44|0
1654600140000|2022-06-07 11:09:00|174.44|172.44|174.65|172.65|174.65|172.65|174.44|172.44|0
1654600150000|2022-06-07 11:09:10|174.86|172.86|175.29|173.29|175.29|173.29|174.86|172.86|0
1654600160000|2022-06-07 11:09:20|175.5|173.5|175.71|173.71|176.13|174.13|175.5|173.5|0
1654600170000|2022-06-07 11:09:30|175.5|173.5|175.71|173.71|175.92|173.92|175.5|173.5|0
1654600180000|2022-06-07 11:09:40|175.5|173.5|175.5|173.5|175.5|173.5|175.07|173.07|0
1654600190000|2022-06-07 11:09:50|175.82|173.82|175.92|173.92|175.92|173.92|175.71|173.71|0
1654600200000|2022-06-07 11:10:00|176.55|174.55|176.97|174.97|176.97|174.97|176.34|174.34|0
1654600210000|2022-06-07 11:10:10|178.88|176.88|179.73|177.73|179.73|177.73|178.88|176.88|0
1654600220000|2022-06-07 11:10:20|179.95|177.95|179.95|177.95|180.16|178.16|179.95|177.95|0
1654600230000|2022-06-07 11:10:30|179.73|177.73|180.37|178.37|180.37|178.37|179.73|177.73|0
1654600240000|2022-06-07 11:10:40|181.23|179.23|181.44|179.44|181.98|179.98|181.23|179.23|0
1654600250000|2022-06-07 11:10:50|181.87|179.87|181.87|179.87|181.87|179.87|181.87|179.87|0
1654600260000|2022-06-07 11:11:00|181.76|179.76|181.44|179.44|181.76|179.76|181.23|179.23|0
1654600270000|2022-06-07 11:11:10|181.87|179.87|181.23|179.23|181.87|179.87|181.23|179.23|0
1654600280000|2022-06-07 11:11:20|180.8|178.8|180.91|178.91|181.01|179.01|180.8|178.8|0
1654600290000|2022-06-07 11:11:30|180.8|178.8|180.8|178.8|180.8|178.8|180.37|178.37|0
1654600300000|2022-06-07 11:11:40|180.37|178.37|180.8|178.8|181.01|179.01|180.37|178.37|0
1654600310000|2022-06-07 11:11:50|181.01|179.01|181.44|179.44|181.44|179.44|180.8|178.8|0
1654600320000|2022-06-07 11:12:00|181.22|179.22|180.58|178.58|181.22|179.22|180.58|178.58|0
1654600330000|2022-06-07 11:12:10|180.16|178.16|180.58|178.58|180.58|178.58|180.16|178.16|0
1654600340000|2022-06-07 11:12:20|180.16|178.16|181.22|179.22|181.22|179.22|180.16|178.16|0
1654600350000|2022-06-07 11:12:30|181.01|179.01|181.44|179.44|181.44|179.44|181.01|179.01|0
1654600360000|2022-06-07 11:12:40|182.08|180.08|182.51|180.51|182.51|180.51|182.08|180.08|0
1654600370000|2022-06-07 11:12:50|183.58|181.58|182.94|180.94|183.58|181.58|182.94|180.94|0
1654600380000|2022-06-07 11:13:00|182.08|180.08|182.29|180.29|182.29|180.29|182.08|180.08|0
1654600390000|2022-06-07 11:13:10|182.72|180.72|182.72|180.72|182.72|180.72|182.51|180.51|0
1654600400000|2022-06-07 11:13:20|182.93|180.93|182.72|180.72|183.58|181.58|182.72|180.72|0
1654600410000|2022-06-07 11:13:30|182.51|180.51|183.36|181.36|183.36|181.36|182.51|180.51|0
1654600420000|2022-06-07 11:13:40|183.15|181.15|182.51|180.51|183.15|181.15|182.51|180.51|0
1654600430000|2022-06-07 11:13:50|182.05|180.05|183.03|181.03|183.03|181.03|182.05|180.05|0
1654600440000|2022-06-07 11:14:00|183.24|181.24|184.1|182.1|184.1|182.1|183.24|181.24|0
1654600450000|2022-06-07 11:14:10|183.24|181.24|183.67|181.67|183.67|181.67|183.24|181.24|0
1654600460000|2022-06-07 11:14:20|183.88|181.88|183.67|181.67|183.88|181.88|183.67|181.67|0
1654600470000|2022-06-07 11:14:30|183.45|181.45|183.24|181.24|183.67|181.67|183.24|181.24|0
1654600480000|2022-06-07 11:14:40|183.45|181.45|182.6|180.6|183.45|181.45|182.6|180.6|0
1654600500000|2022-06-07 11:15:00|182.71|180.71|183.45|181.45|183.45|181.45|182.71|180.71|0
1654600510000|2022-06-07 11:15:10|183.35|181.35|182.81|180.81|183.35|181.35|182.81|180.81|0
1654600520000|2022-06-07 11:15:20|182.6|180.6|182.39|180.39|182.6|180.6|182.39|180.39|0
1654600530000|2022-06-07 11:15:30|182.6|180.6|182.5|180.5|182.6|180.6|182.39|180.39|0
1654600540000|2022-06-07 11:15:40|182.39|180.39|182.39|180.39|182.39|180.39|182.17|180.17|0
1654600550000|2022-06-07 11:15:50|182.17|180.17|181.96|179.96|182.17|180.17|181.96|179.96|0
1654600560000|2022-06-07 11:16:00|181.86|179.86|181.74|179.74|181.96|179.96|181.74|179.74|0
1654600570000|2022-06-07 11:16:10|181.86|179.86|182.07|180.07|182.07|180.07|181.86|179.86|0
1654600580000|2022-06-07 11:16:20|181.96|179.96|181.64|179.64|181.96|179.96|181.64|179.64|0
1654600590000|2022-06-07 11:16:30|180.89|178.89|180.89|178.89|180.89|178.89|180.89|178.89|0
1654600600000|2022-06-07 11:16:40|180.68|178.68|180.68|178.68|180.68|178.68|180.68|178.68|0
1654600610000|2022-06-07 11:16:50|180.47|178.47|179.83|177.83|180.47|178.47|179.83|177.83|0
1654600620000|2022-06-07 11:17:00|179.62|177.62|178.98|176.98|179.62|177.62|178.98|176.98|0
1654600630000|2022-06-07 11:17:10|179.73|177.73|178.46|176.46|179.73|177.73|178.46|176.46|0
1654600640000|2022-06-07 11:17:20|178.03|176.03|178.35|176.35|178.35|176.35|178.03|176.03|0
1654600650000|2022-06-07 11:17:30|178.88|176.88|179.19|177.19|179.19|177.19|178.77|176.77|0
1654600660000|2022-06-07 11:17:40|179.4|177.4|179.3|177.3|179.4|177.4|179.19|177.19|0
1654600670000|2022-06-07 11:17:50|179.4|177.4|178.98|176.98|179.4|177.4|178.88|176.88|0
1654600680000|2022-06-07 11:18:00|179.09|177.09|178.77|176.77|179.19|177.19|178.77|176.77|0
1654600690000|2022-06-07 11:18:10|179.4|177.4|179.19|177.19|179.4|177.4|179.19|177.19|0
1654600700000|2022-06-07 11:18:20|179.3|177.3|179.4|177.4|179.62|177.62|179.3|177.3|0
1654600710000|2022-06-07 11:18:30|179.62|177.62|179.4|177.4|179.62|177.62|179.4|177.4|0
1654600720000|2022-06-07 11:18:40|179.19|177.19|178.34|176.34|179.19|177.19|178.34|176.34|0
1654600730000|2022-06-07 11:18:50|178.45|176.45|178.55|176.55|178.55|176.55|178.34|176.34|0
1654600740000|2022-06-07 11:19:00|178.34|176.34|178.13|176.13|178.34|176.34|178.13|176.13|0
1654600750000|2022-06-07 11:19:10|178.34|176.34|178.98|176.98|178.98|176.98|178.34|176.34|0
1654600760000|2022-06-07 11:19:20|178.55|176.55|177.92|175.92|178.55|176.55|177.92|175.92|0
1654600770000|2022-06-07 11:19:30|177.61|175.61|177.5|175.5|177.61|175.61|177.5|175.5|0
1654600780000|2022-06-07 11:19:40|177.92|175.92|178.34|176.34|178.55|176.55|177.92|175.92|0
1654600790000|2022-06-07 11:19:50|177.92|175.92|177.82|175.82|178.34|176.34|177.82|175.82|0
1654600800000|2022-06-07 11:20:00|177.5|175.5|177.5|175.5|177.92|175.92|177.5|175.5|0
1654600810000|2022-06-07 11:20:10|177.71|175.71|177.39|175.39|177.71|175.71|177.39|175.39|0
1654600820000|2022-06-07 11:20:20|177.5|175.5|178.08|176.08|178.13|176.13|177.5|175.5|0
1654600830000|2022-06-07 11:20:30|177.81|175.81|177.81|175.81|178.23|176.23|177.81|175.81|0
1654600840000|2022-06-07 11:20:40|177.86|175.86|177.97|175.97|177.97|175.97|177.86|175.86|0
1654600850000|2022-06-07 11:20:50|178.07|176.07|178.07|176.07|178.29|176.29|178.07|176.07|0
1654600860000|2022-06-07 11:21:00|178.29|176.29|178.5|176.5|178.5|176.5|178.29|176.29|0
1654600870000|2022-06-07 11:21:10|178.29|176.29|178.61|176.61|178.71|176.71|178.29|176.29|0
1654600880000|2022-06-07 11:21:20|178.71|176.71|178.82|176.82|178.82|176.82|178.4|176.4|0
1654600890000|2022-06-07 11:21:30|178.71|176.71|178.5|176.5|178.71|176.71|178.5|176.5|0
1654600900000|2022-06-07 11:21:40|178.29|176.29|178.4|176.4|178.4|176.4|177.86|175.86|0
1654600910000|2022-06-07 11:21:50|178.71|176.71|178.71|176.71|178.71|176.71|178.71|176.71|0
1654600920000|2022-06-07 11:22:00|178.92|176.92|178.5|176.5|178.92|176.92|178.5|176.5|0
1654600930000|2022-06-07 11:22:10|178.4|176.4|178.71|176.71|178.71|176.71|178.29|176.29|0
1654600940000|2022-06-07 11:22:20|178.29|176.29|177.97|175.97|178.29|176.29|177.86|175.86|0
1654600950000|2022-06-07 11:22:30|177.86|175.86|177.97|175.97|178.29|176.29|177.86|175.86|0
1654600960000|2022-06-07 11:22:40|177.43|175.43|177.22|175.22|177.43|175.43|177.22|175.22|0
1654600970000|2022-06-07 11:22:50|177.33|175.33|177.43|175.43|177.43|175.43|177.33|175.33|0
1654600980000|2022-06-07 11:23:00|177.65|175.65|177.22|175.22|177.65|175.65|177.22|175.22|0
1654600990000|2022-06-07 11:23:10|177.43|175.43|177.43|175.43|177.54|175.54|177.43|175.43|0
1654601000000|2022-06-07 11:23:20|177.22|175.22|177.43|175.43|177.43|175.43|177.22|175.22|0
1654601010000|2022-06-07 11:23:30|177.22|175.22|177.12|175.12|177.22|175.22|177.12|175.12|0
1654601020000|2022-06-07 11:23:40|177.22|175.22|177.22|175.22|177.22|175.22|177.01|175.01|0
1654601030000|2022-06-07 11:23:50|177.43|175.43|177.43|175.43|177.65|175.65|177.43|175.43|0
1654601040000|2022-06-07 11:24:00|177.22|175.22|177.22|175.22|177.43|175.43|177.22|175.22|0
1654601050000|2022-06-07 11:24:10|177.43|175.43|177.22|175.22|177.43|175.43|177.22|175.22|0
1654601060000|2022-06-07 11:24:20|177.33|175.33|177.01|175.01|177.33|175.33|177.01|175.01|0
1654601070000|2022-06-07 11:24:30|176.91|174.91|177.22|175.22|177.22|175.22|176.91|174.91|0
1654601080000|2022-06-07 11:24:40|177.01|175.01|177.01|175.01|177.01|175.01|176.91|174.91|0
1654601090000|2022-06-07 11:24:50|177.22|175.22|177.01|175.01|177.22|175.22|177.01|175.01|0
1654601100000|2022-06-07 11:25:00|177.12|175.12|177.01|175.01|177.12|175.12|177.01|175.01|0
1654601110000|2022-06-07 11:25:10|176.8|174.8|176.8|174.8|177.01|175.01|176.8|174.8|0
1654601120000|2022-06-07 11:25:20|176.58|174.58|177.01|175.01|177.01|175.01|176.58|174.58|0
1654601130000|2022-06-07 11:25:30|177.22|175.22|177.22|175.22|177.43|175.43|177.22|175.22|0
1654601140000|2022-06-07 11:25:40|177.33|175.33|177.64|175.64|177.64|175.64|177.22|175.22|0
1654601150000|2022-06-07 11:25:50|177.22|175.22|177.01|175.01|177.22|175.22|177.01|175.01|0
1654601160000|2022-06-07 11:26:00|177.64|175.64|177.86|175.86|177.86|175.86|177.64|175.64|0
1654601170000|2022-06-07 11:26:10|177.43|175.43|177.64|175.64|177.64|175.64|177.43|175.43|0
1654601180000|2022-06-07 11:26:20|177.86|175.86|177.64|175.64|177.86|175.86|177.64|175.64|0
1654601190000|2022-06-07 11:26:30|177.43|175.43|177.43|175.43|177.43|175.43|177.43|175.43|0
1654601200000|2022-06-07 11:26:40|177.33|175.33|177.64|175.64|177.64|175.64|177.33|175.33|0
1654601210000|2022-06-07 11:26:50|177.85|175.85|177.64|175.64|177.85|175.85|177.64|175.64|0
1654601220000|2022-06-07 11:27:00|178.07|176.07|177.64|175.64|178.39|176.39|177.64|175.64|0
1654601230000|2022-06-07 11:27:10|177.33|175.33|176.79|174.79|177.33|175.33|176.79|174.79|0
1654601240000|2022-06-07 11:27:20|176.37|174.37|176.37|174.37|176.37|174.37|176.37|174.37|0
1654601250000|2022-06-07 11:27:30|176.27|174.27|176.06|174.06|176.27|174.27|176.06|174.06|0
1654601260000|2022-06-07 11:27:40|176.37|174.37|176.16|174.16|176.37|174.37|176.16|174.16|0
1654601270000|2022-06-07 11:27:50|176.37|174.37|176.27|174.27|176.48|174.48|176.27|174.27|0
1654601280000|2022-06-07 11:28:00|176.37|174.37|176.37|174.37|176.58|174.58|176.37|174.37|0
1654601290000|2022-06-07 11:28:10|176.58|174.58|176.16|174.16|176.58|174.58|176.16|174.16|0
1654601300000|2022-06-07 11:28:20|175.84|173.84|175.94|173.94|175.94|173.94|175.84|173.84|0
1654601310000|2022-06-07 11:28:30|175.73|173.73|175.73|173.73|175.73|173.73|175.73|173.73|0
1654601320000|2022-06-07 11:28:40|175.94|173.94|175.73|173.73|176.16|174.16|175.73|173.73|0
1654601330000|2022-06-07 11:28:50|175.94|173.94|176.16|174.16|176.16|174.16|175.94|173.94|0
1654601340000|2022-06-07 11:29:00|175.73|173.73|174.89|172.89|175.73|173.73|174.68|172.68|0
1654601350000|2022-06-07 11:29:10|175.1|173.1|175.31|173.31|175.31|173.31|175.1|173.1|0
1654601360000|2022-06-07 11:29:20|175.1|173.1|175.31|173.31|175.31|173.31|175.1|173.1|0
1654601370000|2022-06-07 11:29:30|174.89|172.89|174.46|172.46|174.89|172.89|174.04|172.04|0
1654601380000|2022-06-07 11:29:40|174.25|172.25|174.25|172.25|174.25|172.25|174.25|172.25|0
1654601390000|2022-06-07 11:29:50|174.67|172.67|174.89|172.89|175.1|173.1|174.67|172.67|0
1654601400000|2022-06-07 11:30:00|175.1|173.1|175.73|173.73|175.73|173.73|175.1|173.1|0
1654601410000|2022-06-07 11:30:10|175.52|173.52|175.52|173.52|175.73|173.73|175.52|173.52|0
1654601420000|2022-06-07 11:30:20|175.1|173.1|175.21|173.21|175.31|173.31|175.1|173.1|0
1654601430000|2022-06-07 11:30:30|174.78|172.78|174.67|172.67|174.78|172.78|174.67|172.67|0
1654601440000|2022-06-07 11:30:40|174.78|172.78|174.46|172.46|174.78|172.78|174.46|172.46|0
1654601450000|2022-06-07 11:30:50|174.67|172.67|175.31|173.31|175.31|173.31|174.67|172.67|0
1654601460000|2022-06-07 11:31:00|174.99|172.99|174.67|172.67|175.1|173.1|174.67|172.67|0
1654601470000|2022-06-07 11:31:10|174.88|172.88|174.67|172.67|174.88|172.88|174.46|172.46|0
1654601480000|2022-06-07 11:31:20|174.88|172.88|175.31|173.31|175.31|173.31|174.88|172.88|0
1654601490000|2022-06-07 11:31:30|174.88|172.88|174.46|172.46|174.88|172.88|174.46|172.46|0
1654601500000|2022-06-07 11:31:40|174.67|172.67|174.88|172.88|175.09|173.09|174.67|172.67|0
1654601510000|2022-06-07 11:31:50|175.09|173.09|175.31|173.31|175.31|173.31|175.09|173.09|0
1654601520000|2022-06-07 11:32:00|175.52|173.52|175.09|173.09|175.52|173.52|174.88|172.88|0
1654601530000|2022-06-07 11:32:10|174.88|172.88|175.09|173.09|175.09|173.09|174.88|172.88|0
1654601540000|2022-06-07 11:32:20|174.46|172.46|174.67|172.67|175.09|173.09|174.46|172.46|0
1654601550000|2022-06-07 11:32:30|174.88|172.88|174.88|172.88|174.88|172.88|174.88|172.88|0
1654601560000|2022-06-07 11:32:40|175.09|173.09|174.88|172.88|175.09|173.09|174.88|172.88|0
1654601570000|2022-06-07 11:32:50|175.09|173.09|175.09|173.09|175.09|173.09|175.09|173.09|0
1654601580000|2022-06-07 11:33:00|174.88|172.88|175.3|173.3|175.3|173.3|174.88|172.88|0
1654601590000|2022-06-07 11:33:10|175.09|173.09|175.3|173.3|175.3|173.3|175.09|173.09|0
1654601600000|2022-06-07 11:33:20|175.51|173.51|175.51|173.51|175.51|173.51|175.51|173.51|0
1654601610000|2022-06-07 11:33:30|175.73|173.73|175.3|173.3|175.73|173.73|175.3|173.3|0
1654601620000|2022-06-07 11:33:40|175.09|173.09|175.51|173.51|175.51|173.51|175.09|173.09|0
1654601630000|2022-06-07 11:33:50|175.3|173.3|175.3|173.3|175.51|173.51|175.3|173.3|0
1654601640000|2022-06-07 11:34:00|175.2|173.2|175.3|173.3|175.3|173.3|175.09|173.09|0
1654601650000|2022-06-07 11:34:10|175.09|173.09|174.67|172.67|175.09|173.09|174.67|172.67|0
1654601660000|2022-06-07 11:34:20|174.78|172.78|173.83|171.83|174.78|172.78|173.83|171.83|0
1654601670000|2022-06-07 11:34:30|174.04|172.04|174.25|172.25|174.25|172.25|173.72|171.72|0
1654601680000|2022-06-07 11:34:40|173.82|171.82|173.82|171.82|173.82|171.82|173.82|171.82|0
1654601690000|2022-06-07 11:34:50|174.25|172.25|174.25|172.25|174.25|172.25|174.04|172.04|0
1654601700000|2022-06-07 11:35:00|174.14|172.14|174.03|172.03|174.25|172.25|174.03|172.03|0
1654601710000|2022-06-07 11:35:10|174.25|172.25|174.25|172.25|174.25|172.25|174.25|172.25|0
1654601720000|2022-06-07 11:35:20|174.46|172.46|174.88|172.88|174.88|172.88|174.46|172.46|0
1654601730000|2022-06-07 11:35:30|174.46|172.46|174.25|172.25|174.46|172.46|174.25|172.25|0
1654601740000|2022-06-07 11:35:40|174.03|172.03|173.61|171.61|174.03|172.03|173.61|171.61|0
1654601750000|2022-06-07 11:35:50|173.4|171.4|173.61|171.61|173.72|171.72|173.4|171.4|0
1654601760000|2022-06-07 11:36:00|173.72|171.72|173.51|171.51|173.93|171.93|173.51|171.51|0
1654601770000|2022-06-07 11:36:10|173.4|171.4|173.61|171.61|173.61|171.61|173.4|171.4|0
1654601780000|2022-06-07 11:36:20|173.4|171.4|173.61|171.61|173.61|171.61|173.4|171.4|0
1654601790000|2022-06-07 11:36:30|173.82|171.82|173.61|171.61|173.82|171.82|173.61|171.61|0
1654601800000|2022-06-07 11:36:40|173.4|171.4|173.93|171.93|173.93|171.93|173.4|171.4|0
1654601810000|2022-06-07 11:36:50|174.03|172.03|174.03|172.03|174.03|172.03|174.03|172.03|0
1654601830000|2022-06-07 11:37:10|174.14|172.14|174.03|172.03|174.14|172.14|174.03|172.03|0
1654601840000|2022-06-07 11:37:20|173.93|171.93|174.03|172.03|174.03|172.03|173.93|171.93|0
1654601850000|2022-06-07 11:37:30|173.82|171.82|173.82|171.82|174.03|172.03|173.82|171.82|0
1654601860000|2022-06-07 11:37:40|174.03|172.03|174.03|172.03|174.03|172.03|174.03|172.03|0
1654601870000|2022-06-07 11:37:50|173.82|171.82|173.4|171.4|173.82|171.82|173.4|171.4|0
1654601880000|2022-06-07 11:38:00|173.61|171.61|174.03|172.03|174.03|172.03|173.61|171.61|0
1654601890000|2022-06-07 11:38:10|174.45|172.45|174.45|172.45|174.45|172.45|174.24|172.24|0
1654601900000|2022-06-07 11:38:20|174.24|172.24|173.72|171.72|174.24|172.24|173.72|171.72|0
1654601910000|2022-06-07 11:38:30|173.82|171.82|174.03|172.03|174.03|172.03|173.82|171.82|0
1654601920000|2022-06-07 11:38:40|174.14|172.14|174.14|172.14|174.14|172.14|174.14|172.14|0
1654601930000|2022-06-07 11:38:50|174.03|172.03|174.03|172.03|174.24|172.24|174.03|172.03|0
1654601940000|2022-06-07 11:39:00|173.93|171.93|174.14|172.14|174.14|172.14|173.93|171.93|0
1654601950000|2022-06-07 11:39:10|174.03|172.03|173.61|171.61|174.03|172.03|173.61|171.61|0
1654601960000|2022-06-07 11:39:20|173.82|171.82|173.82|171.82|173.82|171.82|173.82|171.82|0
1654601980000|2022-06-07 11:39:40|174.03|172.03|174.03|172.03|174.03|172.03|174.03|172.03|0
1654601990000|2022-06-07 11:39:50|174.24|172.24|174.03|172.03|174.24|172.24|174.03|172.03|0
1654602000000|2022-06-07 11:40:00|173.72|171.72|173.72|171.72|173.72|171.72|173.72|171.72|0
1654602010000|2022-06-07 11:40:10|174.24|172.24|174.56|172.56|174.56|172.56|174.24|172.24|0
1654602020000|2022-06-07 11:40:20|174.45|172.45|174.66|172.66|174.66|172.66|174.45|172.45|0
1654602030000|2022-06-07 11:40:30|174.45|172.45|174.24|172.24|174.45|172.45|174.24|172.24|0
1654602040000|2022-06-07 11:40:40|174.45|172.45|174.35|172.35|174.45|172.45|174.35|172.35|0
1654602050000|2022-06-07 11:40:50|174.45|172.45|174.66|172.66|174.66|172.66|174.45|172.45|0
1654602060000|2022-06-07 11:41:00|175.08|173.08|175.08|173.08|175.08|173.08|175.08|173.08|0
1654602070000|2022-06-07 11:41:10|175.29|173.29|175.29|173.29|175.29|173.29|175.29|173.29|0
1654602080000|2022-06-07 11:41:20|175.08|173.08|174.87|172.87|175.08|173.08|174.87|172.87|0
1654602090000|2022-06-07 11:41:30|175.08|173.08|174.87|172.87|175.08|173.08|174.87|172.87|0
1654602100000|2022-06-07 11:41:40|174.98|172.98|175.08|173.08|175.08|173.08|174.66|172.66|0
1654602110000|2022-06-07 11:41:50|175.19|173.19|175.29|173.29|175.29|173.29|175.08|173.08|0
1654602120000|2022-06-07 11:42:00|175.08|173.08|175.29|173.29|175.29|173.29|175.08|173.08|0
1654602130000|2022-06-07 11:42:10|175.19|173.19|175.29|173.29|175.4|173.4|175.19|173.19|0
1654602150000|2022-06-07 11:42:30|175.4|173.4|175.29|173.29|175.4|173.4|175.19|173.19|0
1654602160000|2022-06-07 11:42:40|175.4|173.4|175.29|173.29|175.4|173.4|175.29|173.29|0
1654602180000|2022-06-07 11:43:00|175.19|173.19|175.29|173.29|175.29|173.29|175.19|173.19|0
1654602240000|2022-06-07 11:44:00|175.08|173.08|175.29|173.29|175.29|173.29|175.08|173.08|0
1654602260000|2022-06-07 11:44:20|175.4|173.4|175.08|173.08|175.4|173.4|175.08|173.08|0
1654602270000|2022-06-07 11:44:30|175.29|173.29|175.4|173.4|175.4|173.4|175.29|173.29|0
1654602280000|2022-06-07 11:44:40|175.71|173.71|175.92|173.92|176.25|174.25|175.71|173.71|0
1654602300000|2022-06-07 11:45:00|176.03|174.03|175.92|173.92|176.03|174.03|175.92|173.92|0
1654602310000|2022-06-07 11:45:10|175.71|173.71|175.71|173.71|175.71|173.71|175.71|173.71|0
1654602320000|2022-06-07 11:45:20|175.5|173.5|175.5|173.5|175.5|173.5|175.5|173.5|0
1654602330000|2022-06-07 11:45:30|175.71|173.71|175.71|173.71|175.92|173.92|175.71|173.71|0
1654602340000|2022-06-07 11:45:40|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1654602350000|2022-06-07 11:45:50|175.71|173.71|175.71|173.71|175.71|173.71|175.71|173.71|0
1654602360000|2022-06-07 11:46:00|175.5|173.5|175.82|173.82|175.92|173.92|175.5|173.5|0
1654602370000|2022-06-07 11:46:10|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1654602400000|2022-06-07 11:46:40|175.71|173.71|175.71|173.71|175.71|173.71|175.5|173.5|0
1654602410000|2022-06-07 11:46:50|175.92|173.92|175.71|173.71|175.92|173.92|175.71|173.71|0
1654602420000|2022-06-07 11:47:00|175.92|173.92|175.92|173.92|175.92|173.92|175.92|173.92|0
1654602430000|2022-06-07 11:47:10|175.71|173.71|175.71|173.71|175.71|173.71|175.71|173.71|0
1654602440000|2022-06-07 11:47:20|175.5|173.5|174.65|172.65|175.5|173.5|174.65|172.65|0
1654602450000|2022-06-07 11:47:30|174.86|172.86|175.07|173.07|175.07|173.07|174.86|172.86|0
1654602460000|2022-06-07 11:47:40|174.86|172.86|174.65|172.65|174.86|172.86|174.65|172.65|0
1654602470000|2022-06-07 11:47:50|174.44|172.44|174.65|172.65|174.65|172.65|174.44|172.44|0
1654602480000|2022-06-07 11:48:00|174.86|172.86|174.65|172.65|174.86|172.86|174.65|172.65|0
1654602490000|2022-06-07 11:48:10|174.44|172.44|174.65|172.65|174.65|172.65|174.44|172.44|0
1654602500000|2022-06-07 11:48:20|174.44|172.44|174.65|172.65|174.65|172.65|174.44|172.44|0
1654602510000|2022-06-07 11:48:30|174.44|172.44|174.44|172.44|174.44|172.44|174.34|172.34|0
1654602520000|2022-06-07 11:48:40|174.55|172.55|174.44|172.44|174.55|172.55|174.44|172.44|0
1654602530000|2022-06-07 11:48:50|174.23|172.23|174.02|172.02|174.23|172.23|174.02|172.02|0
1654602540000|2022-06-07 11:49:00|174.44|172.44|174.65|172.65|174.65|172.65|174.44|172.44|0
1654602550000|2022-06-07 11:49:10|174.86|172.86|174.65|172.65|174.86|172.86|174.65|172.65|0
1654602560000|2022-06-07 11:49:20|174.86|172.86|174.44|172.44|174.86|172.86|174.44|172.44|0
1654602570000|2022-06-07 11:49:30|174.23|172.23|174.02|172.02|174.23|172.23|174.02|172.02|0
1654602590000|2022-06-07 11:49:50|174.23|172.23|174.13|172.13|174.23|172.23|174.13|172.13|0
1654602600000|2022-06-07 11:50:00|174.23|172.23|174.44|172.44|174.65|172.65|174.23|172.23|0
1654602610000|2022-06-07 11:50:10|174.23|172.23|174.44|172.44|174.44|172.44|174.23|172.23|0
1654602630000|2022-06-07 11:50:30|174.65|172.65|174.65|172.65|174.65|172.65|174.44|172.44|0
1654602650000|2022-06-07 11:50:50|174.44|172.44|174.44|172.44|174.55|172.55|174.44|172.44|0
1654602660000|2022-06-07 11:51:00|174.55|172.55|174.44|172.44|174.55|172.55|174.44|172.44|0
1654602670000|2022-06-07 11:51:10|174.34|172.34|174.23|172.23|174.34|172.34|174.23|172.23|0
1654602680000|2022-06-07 11:51:20|174.44|172.44|174.44|172.44|174.44|172.44|174.23|172.23|0
1654602690000|2022-06-07 11:51:30|174.55|172.55|174.44|172.44|174.55|172.55|174.44|172.44|0
1654602700000|2022-06-07 11:51:40|174.65|172.65|174.65|172.65|174.65|172.65|174.65|172.65|0
1654602720000|2022-06-07 11:52:00|174.76|172.76|174.65|172.65|174.76|172.76|174.65|172.65|0
1654602730000|2022-06-07 11:52:10|175.07|173.07|175.07|173.07|175.07|173.07|175.07|173.07|0
1654602740000|2022-06-07 11:52:20|175.49|173.49|175.7|173.7|175.91|173.91|175.49|173.49|0
1654602750000|2022-06-07 11:52:30|176.13|174.13|176.34|174.34|176.34|174.34|176.13|174.13|0
1654602760000|2022-06-07 11:52:40|176.24|174.24|176.34|174.34|176.34|174.34|176.13|174.13|0
1654602790000|2022-06-07 11:53:10|176.12|174.12|175.91|173.91|176.12|174.12|175.7|173.7|0
1654602800000|2022-06-07 11:53:20|176.12|174.12|175.91|173.91|176.12|174.12|175.91|173.91|0
1654602810000|2022-06-07 11:53:30|175.7|173.7|175.91|173.91|175.91|173.91|175.7|173.7|0
1654602820000|2022-06-07 11:53:40|175.81|173.81|175.91|173.91|176.12|174.12|175.81|173.81|0
1654602840000|2022-06-07 11:54:00|176.23|174.23|176.12|174.12|176.34|174.34|176.12|174.12|0
1654602850000|2022-06-07 11:54:10|175.91|173.91|176.34|174.34|176.34|174.34|175.91|173.91|0
1654602860000|2022-06-07 11:54:20|176.12|174.12|176.34|174.34|176.34|174.34|176.12|174.12|0
1654602870000|2022-06-07 11:54:30|176.33|174.33|176.33|174.33|176.33|174.33|176.33|174.33|0
1654602950000|2022-06-07 11:55:50|176.12|174.12|176.76|174.76|176.76|174.76|176.12|174.12|0
1654602960000|2022-06-07 11:56:00|176.87|174.87|176.76|174.76|176.87|174.87|176.76|174.76|0
1654602970000|2022-06-07 11:56:10|176.54|174.54|176.76|174.76|176.76|174.76|176.54|174.54|0
1654602990000|2022-06-07 11:56:30|176.54|174.54|176.76|174.76|176.76|174.76|176.54|174.54|0
1654603010000|2022-06-07 11:56:50|176.54|174.54|176.54|174.54|176.54|174.54|176.54|174.54|0
1654603020000|2022-06-07 11:57:00|176.76|174.76|176.54|174.54|176.76|174.76|176.33|174.33|0
1654603030000|2022-06-07 11:57:10|176.33|174.33|176.76|174.76|176.76|174.76|176.33|174.33|0
1654603040000|2022-06-07 11:57:20|176.54|174.54|175.7|173.7|176.54|174.54|175.7|173.7|0
1654603060000|2022-06-07 11:57:40|175.81|173.81|175.7|173.7|175.91|173.91|175.7|173.7|0
1654603070000|2022-06-07 11:57:50|175.91|173.91|175.48|173.48|175.91|173.91|175.48|173.48|0
1654603080000|2022-06-07 11:58:00|175.7|173.7|175.7|173.7|175.7|173.7|175.48|173.48|0
1654603090000|2022-06-07 11:58:10|175.48|173.48|175.48|173.48|175.48|173.48|175.27|173.27|0
1654603100000|2022-06-07 11:58:20|175.06|173.06|175.27|173.27|175.27|173.27|175.06|173.06|0
1654603110000|2022-06-07 11:58:30|175.38|173.38|175.27|173.27|175.48|173.48|175.27|173.27|0
1654603120000|2022-06-07 11:58:40|175.06|173.06|175.06|173.06|175.06|173.06|175.06|173.06|0
1654603130000|2022-06-07 11:58:50|175.27|173.27|175.48|173.48|175.48|173.48|175.27|173.27|0
1654603150000|2022-06-07 11:59:10|175.38|173.38|175.48|173.48|175.48|173.48|175.38|173.38|0
1654603160000|2022-06-07 11:59:20|175.27|173.27|174.85|172.85|175.27|173.27|174.85|172.85|0
1654603170000|2022-06-07 11:59:30|175.06|173.06|175.27|173.27|175.27|173.27|175.06|173.06|0
1654603180000|2022-06-07 11:59:40|175.06|173.06|175.06|173.06|175.06|173.06|175.06|173.06|0
1654603190000|2022-06-07 11:59:50|175.27|173.27|175.27|173.27|175.27|173.27|175.27|173.27|0
1654603200000|2022-06-07 12:00:00|174.85|172.85|174.64|172.64|174.85|172.85|174.64|172.64|0
1654603210000|2022-06-07 12:00:10|174.42|172.42|174.21|172.21|174.42|172.42|174.21|172.21|0
1654603220000|2022-06-07 12:00:20|173.58|171.58|173.69|171.69|173.69|171.69|173.48|171.48|0
1654603230000|2022-06-07 12:00:30|173.79|171.79|174|172|174|172|173.79|171.79|0
1654603240000|2022-06-07 12:00:40|173.79|171.79|174.21|172.21|174.21|172.21|173.79|171.79|0
1654603250000|2022-06-07 12:00:50|174.42|172.42|174.74|172.74|174.74|172.74|174.42|172.42|0
1654603260000|2022-06-07 12:01:00|175.48|173.48|175.69|173.69|175.69|173.69|175.48|173.48|0
1654603270000|2022-06-07 12:01:10|175.9|173.9|176.11|174.11|176.11|174.11|175.69|173.69|0
1654603280000|2022-06-07 12:01:20|175.69|173.69|175.48|173.48|175.8|173.8|175.48|173.48|0
1654603290000|2022-06-07 12:01:30|175.38|173.38|175.9|173.9|175.9|173.9|175.38|173.38|0
1654603300000|2022-06-07 12:01:40|176.11|174.11|176.75|174.75|176.75|174.75|176.11|174.11|0
1654603310000|2022-06-07 12:01:50|176.54|174.54|176.22|174.22|176.54|174.54|176.22|174.22|0
1654603320000|2022-06-07 12:02:00|176.33|174.33|176.54|174.54|176.54|174.54|176.33|174.33|0
1654603330000|2022-06-07 12:02:10|176.75|174.75|176.44|174.44|176.75|174.75|176.44|174.44|0
1654603340000|2022-06-07 12:02:20|176.33|174.33|176.11|174.11|176.33|174.33|176.11|174.11|0
1654603350000|2022-06-07 12:02:30|176.33|174.33|176.32|174.32|176.33|174.33|176.32|174.32|0
1654603360000|2022-06-07 12:02:40|176.11|174.11|176.11|174.11|176.11|174.11|176.11|174.11|0
1654603370000|2022-06-07 12:02:50|176.32|174.32|175.9|173.9|176.32|174.32|175.9|173.9|0
1654603380000|2022-06-07 12:03:00|176.01|174.01|176.11|174.11|176.11|174.11|176.01|174.01|0
1654603390000|2022-06-07 12:03:10|176.32|174.32|176.32|174.32|176.32|174.32|176.32|174.32|0
1654603400000|2022-06-07 12:03:20|176.54|174.54|176.54|174.54|176.54|174.54|176.32|174.32|0
1654603410000|2022-06-07 12:03:30|176.75|174.75|176.54|174.54|176.75|174.75|176.54|174.54|0
1654603420000|2022-06-07 12:03:40|176.75|174.75|176.75|174.75|176.75|174.75|176.65|174.65|0
1654603430000|2022-06-07 12:03:50|176.86|174.86|176.75|174.75|176.86|174.86|176.75|174.75|0
1654603440000|2022-06-07 12:04:00|176.53|174.53|176.53|174.53|176.53|174.53|176.53|174.53|0
1654603450000|2022-06-07 12:04:10|176.11|174.11|175.9|173.9|176.32|174.32|175.9|173.9|0
1654603460000|2022-06-07 12:04:20|175.69|173.69|176.11|174.11|176.11|174.11|175.69|173.69|0
1654603470000|2022-06-07 12:04:30|176.32|174.32|176.75|174.75|176.86|174.86|176.32|174.32|0
1654603480000|2022-06-07 12:04:40|176.53|174.53|176.32|174.32|176.53|174.53|176.32|174.32|0
1654603490000|2022-06-07 12:04:50|177.17|175.17|177.17|175.17|177.17|175.17|177.17|175.17|0
1654603500000|2022-06-07 12:05:00|177.38|175.38|177.59|175.59|177.59|175.59|177.38|175.38|0
1654603510000|2022-06-07 12:05:10|177.38|175.38|177.59|175.59|177.59|175.59|177.38|175.38|0
1654603520000|2022-06-07 12:05:20|177.49|175.49|176.43|174.43|177.49|175.49|176.43|174.43|0
1654603530000|2022-06-07 12:05:30|176.32|174.32|175.69|173.69|176.43|174.43|175.69|173.69|0
1654603540000|2022-06-07 12:05:40|175.9|173.9|175.9|173.9|175.9|173.9|175.9|173.9|0
1654603550000|2022-06-07 12:05:50|176.11|174.11|176.53|174.53|176.53|174.53|176.11|174.11|0
1654603560000|2022-06-07 12:06:00|176.64|174.64|176.74|174.74|176.74|174.74|176.53|174.53|0
1654603570000|2022-06-07 12:06:10|177.17|175.17|177.59|175.59|177.59|175.59|176.96|174.96|0
1654603580000|2022-06-07 12:06:20|177.49|175.49|177.49|175.49|177.59|175.59|177.49|175.49|0
1654603590000|2022-06-07 12:06:30|177.38|175.38|177.59|175.59|177.59|175.59|177.38|175.38|0
1654603600000|2022-06-07 12:06:40|177.38|175.38|177.07|175.07|177.38|175.38|177.07|175.07|0
1654603610000|2022-06-07 12:06:50|176.85|174.85|177.59|175.59|177.59|175.59|176.85|174.85|0
1654603650000|2022-06-07 12:07:30|177.38|175.38|177.59|175.59|177.59|175.59|177.17|175.17|0
1654603660000|2022-06-07 12:07:40|177.17|175.17|177.17|175.17|177.17|175.17|177.17|175.17|0
1654603670000|2022-06-07 12:07:50|177.38|175.38|177.59|175.59|177.59|175.59|177.17|175.17|0
1654603680000|2022-06-07 12:08:00|177.17|175.17|177.38|175.38|177.38|175.38|177.17|175.17|0
1654603690000|2022-06-07 12:08:10|177.49|175.49|177.59|175.59|177.59|175.59|177.49|175.49|0
1654603700000|2022-06-07 12:08:20|177.38|175.38|177.59|175.59|177.59|175.59|177.38|175.38|0
1654603710000|2022-06-07 12:08:30|177.38|175.38|177.59|175.59|177.59|175.59|177.38|175.38|0
1654603720000|2022-06-07 12:08:40|177.38|175.38|177.38|175.38|177.59|175.59|177.38|175.38|0
1654603730000|2022-06-07 12:08:50|177.59|175.59|177.59|175.59|177.59|175.59|177.38|175.38|0
1654603740000|2022-06-07 12:09:00|177.38|175.38|177.38|175.38|177.38|175.38|177.38|175.38|0
1654603750000|2022-06-07 12:09:10|177.49|175.49|177.59|175.59|177.59|175.59|177.49|175.49|0
1654603760000|2022-06-07 12:09:20|177.38|175.38|176.95|174.95|177.38|175.38|176.95|174.95|0
1654603770000|2022-06-07 12:09:30|177.38|175.38|177.38|175.38|177.38|175.38|177.28|175.28|0
1654603780000|2022-06-07 12:09:40|177.59|175.59|177.59|175.59|177.59|175.59|177.59|175.59|0
1654603790000|2022-06-07 12:09:50|177.8|175.8|177.59|175.59|177.8|175.8|177.59|175.59|0
1654603800000|2022-06-07 12:10:00|177.7|175.7|176.95|174.95|177.7|175.7|176.95|174.95|0
1654603810000|2022-06-07 12:10:10|176.53|174.53|176.74|174.74|176.74|174.74|176.53|174.53|0
1654603820000|2022-06-07 12:10:20|176.95|174.95|176.95|174.95|176.95|174.95|176.95|174.95|0
1654603830000|2022-06-07 12:10:30|176.85|174.85|176.95|174.95|176.95|174.95|176.85|174.85|0
1654603840000|2022-06-07 12:10:40|177.38|175.38|178.44|176.44|178.44|176.44|177.38|175.38|0
1654603850000|2022-06-07 12:10:50|178.65|176.65|178.65|176.65|178.86|176.86|178.65|176.65|0
1654603860000|2022-06-07 12:11:00|178.86|176.86|178.65|176.65|178.86|176.86|178.65|176.65|0
1654603870000|2022-06-07 12:11:10|178.86|176.86|178.86|176.86|178.86|176.86|178.86|176.86|0
1654603880000|2022-06-07 12:11:20|178.65|176.65|178.01|176.01|178.65|176.65|178.01|176.01|0
1654603890000|2022-06-07 12:11:30|178.12|176.12|177.59|175.59|178.12|176.12|177.59|175.59|0
1654603900000|2022-06-07 12:11:40|177.7|175.7|178.01|176.01|178.01|176.01|177.7|175.7|0
1654603910000|2022-06-07 12:11:50|178.22|176.22|178.22|176.22|178.44|176.44|178.22|176.22|0
1654603920000|2022-06-07 12:12:00|178.33|176.33|178.76|176.76|178.86|176.86|178.33|176.33|0
1654603930000|2022-06-07 12:12:10|178.65|176.65|178.86|176.86|178.86|176.86|178.65|176.65|0
1654603940000|2022-06-07 12:12:20|178.65|176.65|178.86|176.86|178.86|176.86|178.65|176.65|0
1654603970000|2022-06-07 12:12:50|178.65|176.65|178.76|176.76|178.76|176.76|178.65|176.65|0
1654603980000|2022-06-07 12:13:00|178.65|176.65|178.76|176.76|178.76|176.76|178.65|176.65|0
1654603990000|2022-06-07 12:13:10|178.65|176.65|178.65|176.65|178.65|176.65|178.65|176.65|0
1654604000000|2022-06-07 12:13:20|178.86|176.86|178.65|176.65|178.86|176.86|178.65|176.65|0
1654604010000|2022-06-07 12:13:30|178.86|176.86|178.86|176.86|178.86|176.86|178.86|176.86|0
1654604020000|2022-06-07 12:13:40|178.65|176.65|178.76|176.76|178.76|176.76|178.65|176.65|0
1654604030000|2022-06-07 12:13:50|178.86|176.86|178.76|176.76|178.86|176.86|178.76|176.76|0
1654604040000|2022-06-07 12:14:00|178.65|176.65|178.43|176.43|178.65|176.65|178.43|176.43|0
1654604050000|2022-06-07 12:14:10|178.65|176.65|178.43|176.43|178.65|176.65|178.43|176.43|0
1654604060000|2022-06-07 12:14:20|178.33|176.33|177.58|175.58|178.33|176.33|177.58|175.58|0
1654604070000|2022-06-07 12:14:30|177.37|175.37|177.37|175.37|177.37|175.37|177.16|175.16|0
1654604080000|2022-06-07 12:14:40|177.27|175.27|177.8|175.8|177.8|175.8|177.27|175.27|0
1654604090000|2022-06-07 12:14:50|177.58|175.58|177.58|175.58|177.58|175.58|177.58|175.58|0
1654604100000|2022-06-07 12:15:00|177.37|175.37|176.95|174.95|177.58|175.58|176.95|174.95|0
1654604110000|2022-06-07 12:15:10|177.37|175.37|177.37|175.37|177.37|175.37|177.37|175.37|0
1654604120000|2022-06-07 12:15:20|177.16|175.16|177.16|175.16|177.16|175.16|177.16|175.16|0
1654604130000|2022-06-07 12:15:30|176.95|174.95|176.94|174.94|177.16|175.16|176.94|174.94|0
1654604140000|2022-06-07 12:15:40|176.73|174.73|177.16|175.16|177.16|175.16|176.73|174.73|0
1654604150000|2022-06-07 12:15:50|177.58|175.58|177.79|175.79|177.79|175.79|177.58|175.58|0
1654604160000|2022-06-07 12:16:00|177.58|175.58|177.37|175.37|177.58|175.58|177.37|175.37|0
1654604170000|2022-06-07 12:16:10|177.58|175.58|177.79|175.79|177.79|175.79|177.58|175.58|0
1654604180000|2022-06-07 12:16:20|178.01|176.01|177.9|175.9|178.01|176.01|177.79|175.79|0
1654604190000|2022-06-07 12:16:30|178.01|176.01|177.58|175.58|178.01|176.01|177.58|175.58|0
1654604200000|2022-06-07 12:16:40|177.79|175.79|176.84|174.84|177.79|175.79|176.84|174.84|0
1654604210000|2022-06-07 12:16:50|176.94|174.94|176.73|174.73|176.94|174.94|176.73|174.73|0
1654604220000|2022-06-07 12:17:00|176.94|174.94|177.16|175.16|177.16|175.16|176.94|174.94|0
1654604230000|2022-06-07 12:17:10|177.27|175.27|177.16|175.16|177.37|175.37|177.16|175.16|0
1654604240000|2022-06-07 12:17:20|177.15|175.15|176.94|174.94|177.15|175.15|176.94|174.94|0
1654604250000|2022-06-07 12:17:30|177.15|175.15|177.27|175.27|177.37|175.37|177.15|175.15|0
1654604260000|2022-06-07 12:17:40|177.37|175.37|178|176|178|176|177.37|175.37|0
1654604270000|2022-06-07 12:17:50|178.64|176.64|178.64|176.64|178.86|176.86|178.64|176.64|0
1654604280000|2022-06-07 12:18:00|178.86|176.86|178.86|176.86|178.86|176.86|178.64|176.64|0
1654604290000|2022-06-07 12:18:10|179.07|177.07|179.28|177.28|179.28|177.28|179.07|177.07|0
1654604300000|2022-06-07 12:18:20|179.49|177.49|179.49|177.49|179.49|177.49|179.28|177.28|0
1654604310000|2022-06-07 12:18:30|179.28|177.28|179.49|177.49|179.49|177.49|179.07|177.07|0
1654604320000|2022-06-07 12:18:40|179.71|177.71|179.49|177.49|179.71|177.71|179.49|177.49|0
1654604330000|2022-06-07 12:18:50|179.71|177.71|179.28|177.28|179.71|177.71|179.28|177.28|0
1654604340000|2022-06-07 12:19:00|179.49|177.49|179.49|177.49|179.49|177.49|179.49|177.49|0
1654604350000|2022-06-07 12:19:10|179.71|177.71|179.71|177.71|179.92|177.92|179.6|177.6|0
1654604360000|2022-06-07 12:19:20|179.92|177.92|179.71|177.71|179.92|177.92|179.71|177.71|0
1654604370000|2022-06-07 12:19:30|179.92|177.92|179.92|177.92|180.13|178.13|179.92|177.92|0
1654604380000|2022-06-07 12:19:40|180.13|178.13|180.13|178.13|180.13|178.13|179.92|177.92|0
1654604390000|2022-06-07 12:19:50|179.92|177.92|179.71|177.71|179.92|177.92|179.6|177.6|0
1654604400000|2022-06-07 12:20:00|179.49|177.49|179.49|177.49|179.71|177.71|179.49|177.49|0
1654604410000|2022-06-07 12:20:10|179.28|177.28|179.07|177.07|179.28|177.28|179.07|177.07|0
1654604420000|2022-06-07 12:20:20|178.43|176.43|178|176|178.43|176.43|178|176|0
1654604430000|2022-06-07 12:20:30|178.21|176.21|178|176|178.21|176.21|178|176|0
1654604440000|2022-06-07 12:20:40|177.79|175.79|177.15|175.15|177.79|175.79|177.15|175.15|0
1654604450000|2022-06-07 12:20:50|176.94|174.94|177.36|175.36|177.36|175.36|176.94|174.94|0
1654604460000|2022-06-07 12:21:00|177.15|175.15|176.73|174.73|177.15|175.15|176.73|174.73|0
1654604470000|2022-06-07 12:21:10|176.94|174.94|177.57|175.57|177.57|175.57|176.94|174.94|0
1654604480000|2022-06-07 12:21:20|177.36|175.36|177.15|175.15|177.36|175.36|177.05|175.05|0
1654604490000|2022-06-07 12:21:30|177.26|175.26|177.15|175.15|177.26|175.26|177.15|175.15|0
1654604500000|2022-06-07 12:21:40|177.36|175.36|177.57|175.57|177.57|175.57|177.36|175.36|0
1654604510000|2022-06-07 12:21:50|177.36|175.36|177.36|175.36|177.47|175.47|177.36|175.36|0
1654604520000|2022-06-07 12:22:00|177.47|175.47|177.57|175.57|177.57|175.57|177.47|175.47|0
1654604530000|2022-06-07 12:22:10|177.15|175.15|176.72|174.72|177.15|175.15|176.72|174.72|0
1654604540000|2022-06-07 12:22:20|176.51|174.51|176.83|174.83|176.83|174.83|176.51|174.51|0
1654604550000|2022-06-07 12:22:30|176.94|174.94|177.15|175.15|177.15|175.15|176.94|174.94|0
1654604560000|2022-06-07 12:22:40|176.94|174.94|176.72|174.72|176.94|174.94|176.62|174.62|0
1654604570000|2022-06-07 12:22:50|176.94|174.94|176.72|174.72|176.94|174.94|176.72|174.72|0
1654604580000|2022-06-07 12:23:00|176.83|174.83|176.51|174.51|176.83|174.83|176.51|174.51|0
1654604590000|2022-06-07 12:23:10|176.3|174.3|176.3|174.3|176.3|174.3|176.3|174.3|0
1654604600000|2022-06-07 12:23:20|176.2|174.2|176.3|174.3|176.3|174.3|176.09|174.09|0
1654604610000|2022-06-07 12:23:30|176.09|174.09|176.09|174.09|176.3|174.3|176.09|174.09|0
1654604620000|2022-06-07 12:23:40|175.88|173.88|175.87|173.87|175.88|173.88|175.66|173.66|0
1654604630000|2022-06-07 12:23:50|176.09|174.09|175.66|173.66|176.09|174.09|175.56|173.56|0
1654604640000|2022-06-07 12:24:00|175.24|173.24|175.24|173.24|175.24|173.24|175.24|173.24|0
1654604650000|2022-06-07 12:24:10|175.45|173.45|175.77|173.77|175.77|173.77|175.45|173.45|0
1654604660000|2022-06-07 12:24:20|175.66|173.66|175.87|173.87|175.87|173.87|175.66|173.66|0
1654604680000|2022-06-07 12:24:40|176.09|174.09|176.09|174.09|176.09|174.09|176.09|174.09|0
1654604690000|2022-06-07 12:24:50|176.3|174.3|176.3|174.3|176.3|174.3|176.3|174.3|0
1654604700000|2022-06-07 12:25:00|175.87|173.87|176.2|174.2|176.2|174.2|175.87|173.87|0
1654604710000|2022-06-07 12:25:10|176.3|174.3|175.87|173.87|176.3|174.3|175.87|173.87|0
1654604720000|2022-06-07 12:25:20|175.98|173.98|175.66|173.66|175.98|173.98|175.66|173.66|0
1654604730000|2022-06-07 12:25:30|175.45|173.45|175.66|173.66|175.66|173.66|175.45|173.45|0
1654604740000|2022-06-07 12:25:40|175.45|173.45|175.45|173.45|175.45|173.45|175.45|173.45|0
1654604750000|2022-06-07 12:25:50|175.66|173.66|175.45|173.45|175.66|173.66|175.45|173.45|0
1654604760000|2022-06-07 12:26:00|175.66|173.66|176.08|174.08|176.08|174.08|175.66|173.66|0
1654604770000|2022-06-07 12:26:10|175.56|173.56|175.24|173.24|175.56|173.56|175.24|173.24|0
1654604780000|2022-06-07 12:26:20|175.45|173.45|175.87|173.87|175.87|173.87|175.45|173.45|0
1654604790000|2022-06-07 12:26:30|176.3|174.3|176.19|174.19|176.3|174.3|176.19|174.19|0
1654604800000|2022-06-07 12:26:40|176.29|174.29|176.29|174.29|176.29|174.29|176.29|174.29|0
1654604810000|2022-06-07 12:26:50|176.4|174.4|176.29|174.29|176.4|174.4|176.29|174.29|0
1654604820000|2022-06-07 12:27:00|176.08|174.08|175.87|173.87|176.08|174.08|175.87|173.87|0
1654604830000|2022-06-07 12:27:10|176.08|174.08|176.08|174.08|176.08|174.08|176.08|174.08|0
1654604840000|2022-06-07 12:27:20|176.19|174.19|176.29|174.29|176.29|174.29|176.19|174.19|0
1654604850000|2022-06-07 12:27:30|176.19|174.19|175.87|173.87|176.19|174.19|175.87|173.87|0
1654604900000|2022-06-07 12:28:20|176.29|174.29|176.5|174.5|176.5|174.5|176.29|174.29|0
1654604910000|2022-06-07 12:28:30|176.72|174.72|176.29|174.29|176.72|174.72|176.29|174.29|0
1654604920000|2022-06-07 12:28:40|176.5|174.5|176.5|174.5|176.5|174.5|176.5|174.5|0
1654604930000|2022-06-07 12:28:50|176.72|174.72|176.5|174.5|176.72|174.72|176.5|174.5|0
1654604940000|2022-06-07 12:29:00|176.72|174.72|176.72|174.72|176.72|174.72|176.72|174.72|0
1654604970000|2022-06-07 12:29:30|176.83|174.83|176.83|174.83|176.83|174.83|176.83|174.83|0
1654604980000|2022-06-07 12:29:40|176.72|174.72|176.72|174.72|176.72|174.72|176.72|174.72|0
1654604990000|2022-06-07 12:29:50|176.5|174.5|176.71|174.71|176.71|174.71|176.5|174.5|0
1654605000000|2022-06-07 12:30:00|176.5|174.5|176.5|174.5|176.5|174.5|176.5|174.5|0
1654605010000|2022-06-07 12:30:10|176.29|174.29|176.71|174.71|176.71|174.71|176.29|174.29|0
1654605020000|2022-06-07 12:30:20|176.93|174.93|177.35|175.35|177.35|175.35|176.93|174.93|0
1654605030000|2022-06-07 12:30:30|177.56|175.56|177.56|175.56|177.56|175.56|177.56|175.56|0
1654605040000|2022-06-07 12:30:40|177.78|175.78|177.78|175.78|177.78|175.78|177.78|175.78|0
1654605050000|2022-06-07 12:30:50|178.2|176.2|178.2|176.2|178.2|176.2|178.2|176.2|0
1654605060000|2022-06-07 12:31:00|178.41|176.41|178.2|176.2|178.41|176.41|178.2|176.2|0
1654605070000|2022-06-07 12:31:10|178.41|176.41|178.41|176.41|178.41|176.41|178.41|176.41|0
1654605080000|2022-06-07 12:31:20|179.05|177.05|180.12|178.12|180.12|178.12|179.05|177.05|0
1654605090000|2022-06-07 12:31:30|179.91|177.91|179.69|177.69|179.91|177.91|179.69|177.69|0
1654605100000|2022-06-07 12:31:40|179.48|177.48|179.91|177.91|180.12|178.12|179.48|177.48|0
1654605110000|2022-06-07 12:31:50|180.33|178.33|179.91|177.91|180.33|178.33|179.91|177.91|0
1654605120000|2022-06-07 12:32:00|180.44|178.44|180.55|178.55|180.55|178.55|180.33|178.33|0
1654605140000|2022-06-07 12:32:20|180.97|178.97|180.66|178.66|180.97|178.97|180.55|178.55|0
1654605150000|2022-06-07 12:32:30|180.76|178.76|181.19|179.19|181.19|179.19|180.76|178.76|0
1654605160000|2022-06-07 12:32:40|181.4|179.4|181.4|179.4|181.4|179.4|181.4|179.4|0
1654605170000|2022-06-07 12:32:50|180.97|178.97|180.76|178.76|180.97|178.97|180.76|178.76|0
1654605180000|2022-06-07 12:33:00|180.33|178.33|179.9|177.9|180.33|178.33|179.69|177.69|0
1654605190000|2022-06-07 12:33:10|179.48|177.48|179.69|177.69|179.69|177.69|179.48|177.48|0
1654605200000|2022-06-07 12:33:20|179.9|177.9|178.84|176.84|179.9|177.9|178.41|176.41|0
1654605210000|2022-06-07 12:33:30|178.62|176.62|177.77|175.77|178.62|176.62|177.77|175.77|0
1654605220000|2022-06-07 12:33:40|177.98|175.98|177.56|175.56|177.98|175.98|177.56|175.56|0
1654605230000|2022-06-07 12:33:50|177.77|175.77|177.35|175.35|177.77|175.77|177.35|175.35|0
1654605240000|2022-06-07 12:34:00|177.13|175.13|177.13|175.13|177.13|175.13|177.13|175.13|0
1654605250000|2022-06-07 12:34:10|176.71|174.71|177.13|175.13|177.13|175.13|176.71|174.71|0
1654605260000|2022-06-07 12:34:20|177.35|175.35|177.35|175.35|177.56|175.56|177.13|175.13|0
1654605270000|2022-06-07 12:34:30|176.71|174.71|176.07|174.07|176.71|174.71|176.07|174.07|0
1654605280000|2022-06-07 12:34:40|176.28|174.28|176.28|174.28|176.28|174.28|176.28|174.28|0
1654605300000|2022-06-07 12:35:00|176.39|174.39|176.5|174.5|176.71|174.71|176.28|174.28|0
1654605310000|2022-06-07 12:35:10|176.28|174.28|175.65|173.65|176.28|174.28|175.65|173.65|0
1654605320000|2022-06-07 12:35:20|176.5|174.5|176.28|174.28|176.5|174.5|176.28|174.28|0
1654605330000|2022-06-07 12:35:30|176.39|174.39|177.77|175.77|177.77|175.77|176.39|174.39|0
1654605340000|2022-06-07 12:35:40|177.98|175.98|178.41|176.41|178.41|176.41|177.98|175.98|0
1654605350000|2022-06-07 12:35:50|178.62|176.62|179.69|177.69|179.69|177.69|178.62|176.62|0
1654605360000|2022-06-07 12:36:00|179.47|177.47|178.83|176.83|179.47|177.47|178.83|176.83|0
1654605370000|2022-06-07 12:36:10|179.47|177.47|179.9|177.9|179.9|177.9|179.26|177.26|0
1654605380000|2022-06-07 12:36:20|179.69|177.69|180.11|178.11|180.33|178.33|179.69|177.69|0
1654605390000|2022-06-07 12:36:30|180.33|178.33|180.11|178.11|180.33|178.33|180.11|178.11|0
1654605400000|2022-06-07 12:36:40|180.01|178.01|178.41|176.41|180.01|178.01|178.41|176.41|0
1654605410000|2022-06-07 12:36:50|177.98|175.98|177.77|175.77|177.98|175.98|177.56|175.56|0
1654605420000|2022-06-07 12:37:00|177.98|175.98|177.34|175.34|177.98|175.98|177.34|175.34|0
1654605430000|2022-06-07 12:37:10|176.92|174.92|177.56|175.56|177.56|175.56|176.92|174.92|0
1654605440000|2022-06-07 12:37:20|177.77|175.77|178.19|176.19|178.62|176.62|177.77|175.77|0
1654605450000|2022-06-07 12:37:30|178.09|176.09|176.92|174.92|178.09|176.09|176.92|174.92|0
1654605460000|2022-06-07 12:37:40|177.13|175.13|177.13|175.13|177.13|175.13|176.92|174.92|0
1654605470000|2022-06-07 12:37:50|177.55|175.55|177.13|175.13|177.55|175.55|177.13|175.13|0
1654605480000|2022-06-07 12:38:00|177.34|175.34|178.41|176.41|178.41|176.41|177.34|175.34|0
1654605490000|2022-06-07 12:38:10|178.4|176.4|178.19|176.19|178.4|176.4|178.19|176.19|0
1654605500000|2022-06-07 12:38:20|178.4|176.4|178.4|176.4|178.62|176.62|178.4|176.4|0
1654605510000|2022-06-07 12:38:30|178.19|176.19|178.19|176.19|178.19|176.19|178.19|176.19|0
1654605520000|2022-06-07 12:38:40|177.98|175.98|177.88|175.88|177.98|175.98|177.77|175.77|0
1654605530000|2022-06-07 12:38:50|178.19|176.19|178.19|176.19|178.19|176.19|177.88|175.88|0
1654605540000|2022-06-07 12:39:00|178.4|176.4|178.4|176.4|178.4|176.4|178.4|176.4|0
1654605550000|2022-06-07 12:39:10|178.19|176.19|177.98|175.98|178.4|176.4|177.98|175.98|0
1654605560000|2022-06-07 12:39:20|177.77|175.77|177.98|175.98|177.98|175.98|177.77|175.77|0
1654605570000|2022-06-07 12:39:30|177.88|175.88|178.19|176.19|178.19|176.19|177.77|175.77|0
1654605580000|2022-06-07 12:39:40|178.3|176.3|178.19|176.19|178.4|176.4|178.19|176.19|0
1654605590000|2022-06-07 12:39:50|177.98|175.98|178.19|176.19|178.19|176.19|177.98|175.98|0
1654605600000|2022-06-07 12:40:00|178.4|176.4|178.62|176.62|178.62|176.62|178.4|176.4|0
1654605610000|2022-06-07 12:40:10|178.73|176.73|179.9|177.9|179.9|177.9|178.73|176.73|0
1654605620000|2022-06-07 12:40:20|180.11|178.11|180.32|178.32|180.54|178.54|180.11|178.11|0
1654605630000|2022-06-07 12:40:30|180.11|178.11|179.25|177.25|180.11|178.11|179.25|177.25|0
1654605640000|2022-06-07 12:40:40|179.68|177.68|180.32|178.32|180.32|178.32|179.68|177.68|0
1654605650000|2022-06-07 12:40:50|180.11|178.11|180.01|178.01|180.11|178.11|180.01|178.01|0
1654605660000|2022-06-07 12:41:00|179.89|177.89|180.54|178.54|180.54|178.54|179.89|177.89|0
1654605670000|2022-06-07 12:41:10|180.32|178.32|178.83|176.83|180.32|178.32|178.83|176.83|0
1654605680000|2022-06-07 12:41:20|178.61|176.61|178.61|176.61|178.83|176.83|178.61|176.61|0
1654605690000|2022-06-07 12:41:30|179.04|177.04|178.83|176.83|179.36|177.36|178.83|176.83|0
1654605700000|2022-06-07 12:41:40|179.04|177.04|178.4|176.4|179.04|177.04|178.4|176.4|0
1654605710000|2022-06-07 12:41:50|178.61|176.61|178.4|176.4|178.83|176.83|178.4|176.4|0
1654605720000|2022-06-07 12:42:00|178.19|176.19|178.4|176.4|178.4|176.4|178.19|176.19|0
1654605730000|2022-06-07 12:42:10|178.61|176.61|179.25|177.25|179.25|177.25|178.61|176.61|0
1654605740000|2022-06-07 12:42:20|179.47|177.47|179.47|177.47|179.47|177.47|179.47|177.47|0
1654605750000|2022-06-07 12:42:30|179.25|177.25|178.4|176.4|179.25|177.25|178.4|176.4|0
1654605760000|2022-06-07 12:42:40|178.19|176.19|178.72|176.72|178.72|176.72|178.19|176.19|0
1654605770000|2022-06-07 12:42:50|178.61|176.61|178.61|176.61|178.83|176.83|178.61|176.61|0
1654605780000|2022-06-07 12:43:00|177.97|175.97|178.4|176.4|178.4|176.4|177.97|175.97|0
1654605790000|2022-06-07 12:43:10|178.19|176.19|178.19|176.19|178.19|176.19|178.19|176.19|0
1654605800000|2022-06-07 12:43:20|178.51|176.51|178.19|176.19|178.51|176.51|178.19|176.19|0
1654605810000|2022-06-07 12:43:30|177.97|175.97|178.19|176.19|178.19|176.19|177.97|175.97|0
1654605830000|2022-06-07 12:43:50|178.4|176.4|178.4|176.4|178.4|176.4|178.3|176.3|0
1654605840000|2022-06-07 12:44:00|178.18|176.18|178.4|176.4|178.4|176.4|178.18|176.18|0
1654605850000|2022-06-07 12:44:10|178.3|176.3|177.76|175.76|178.3|176.3|177.76|175.76|0
1654605860000|2022-06-07 12:44:20|177.97|175.97|177.76|175.76|177.97|175.97|177.76|175.76|0
1654605870000|2022-06-07 12:44:30|177.55|175.55|177.76|175.76|177.76|175.76|177.55|175.55|0
1654605880000|2022-06-07 12:44:40|177.97|175.97|177.87|175.87|178.08|176.08|177.87|175.87|0
1654605890000|2022-06-07 12:44:50|177.76|175.76|177.76|175.76|177.76|175.76|177.76|175.76|0
1654605900000|2022-06-07 12:45:00|177.55|175.55|177.97|175.97|177.97|175.97|177.55|175.55|0
1654605910000|2022-06-07 12:45:10|177.76|175.76|176.91|174.91|177.76|175.76|176.91|174.91|0
1654605920000|2022-06-07 12:45:20|177.12|175.12|177.12|175.12|177.12|175.12|177.12|175.12|0
1654605930000|2022-06-07 12:45:30|176.17|174.17|176.27|174.27|176.48|174.48|176.17|174.17|0
1654605940000|2022-06-07 12:45:40|175.96|173.96|175.85|173.85|176.06|174.06|175.85|173.85|0
1654605950000|2022-06-07 12:45:50|175.64|173.64|175.64|173.64|175.64|173.64|175.64|173.64|0
1654605960000|2022-06-07 12:46:00|175.96|173.96|175.85|173.85|175.96|173.96|175.85|173.85|0
1654605970000|2022-06-07 12:46:10|176.06|174.06|176.69|174.69|176.69|174.69|176.06|174.06|0
1654605980000|2022-06-07 12:46:20|176.91|174.91|177.12|175.12|177.12|175.12|176.91|174.91|0
1654605990000|2022-06-07 12:46:30|177.33|175.33|177.76|175.76|177.76|175.76|177.33|175.33|0
1654606000000|2022-06-07 12:46:40|177.97|175.97|178.18|176.18|178.18|176.18|177.54|175.54|0
1654606010000|2022-06-07 12:46:50|178.39|176.39|178.08|176.08|178.39|176.39|178.08|176.08|0
1654606020000|2022-06-07 12:47:00|178.39|176.39|178.5|176.5|178.61|176.61|178.18|176.18|0
1654606030000|2022-06-07 12:47:10|178.82|176.82|179.03|177.03|179.25|177.25|178.82|176.82|0
1654606040000|2022-06-07 12:47:20|179.46|177.46|179.46|177.46|179.46|177.46|179.36|177.36|0
1654606050000|2022-06-07 12:47:30|179.67|177.67|179.46|177.46|179.67|177.67|179.25|177.25|0
1654606060000|2022-06-07 12:47:40|179.67|177.67|179.67|177.67|179.67|177.67|179.67|177.67|0
1654606070000|2022-06-07 12:47:50|179.46|177.46|179.67|177.67|179.67|177.67|179.46|177.46|0
1654606080000|2022-06-07 12:48:00|179.46|177.46|179.89|177.89|179.89|177.89|179.46|177.46|0
1654606090000|2022-06-07 12:48:10|179.67|177.67|178.82|176.82|179.67|177.67|178.82|176.82|0
1654606100000|2022-06-07 12:48:20|178.61|176.61|178.82|176.82|178.82|176.82|178.61|176.61|0
1654606110000|2022-06-07 12:48:30|179.24|177.24|179.24|177.24|179.24|177.24|179.03|177.03|0
1654606120000|2022-06-07 12:48:40|179.03|177.03|179.03|177.03|179.03|177.03|179.03|177.03|0
1654606130000|2022-06-07 12:48:50|178.82|176.82|179.03|177.03|179.03|177.03|178.6|176.6|0
1654606140000|2022-06-07 12:49:00|179.24|177.24|179.67|177.67|179.88|177.88|179.24|177.24|0
1654606150000|2022-06-07 12:49:10|180.21|178.21|180.31|178.31|180.74|178.74|180.21|178.21|0
1654606160000|2022-06-07 12:49:20|179.88|177.88|179.78|177.78|180.1|178.1|179.46|177.46|0
1654606170000|2022-06-07 12:49:30|180.1|178.1|180.74|178.74|180.74|178.74|180.1|178.1|0
1654606180000|2022-06-07 12:49:40|180.31|178.31|180.1|178.1|180.52|178.52|180.1|178.1|0
1654606190000|2022-06-07 12:49:50|179.88|177.88|180.52|178.52|180.52|178.52|179.88|177.88|0
1654606200000|2022-06-07 12:50:00|180.74|178.74|180.52|178.52|180.74|178.74|180.52|178.52|0
1654606210000|2022-06-07 12:50:10|180.31|178.31|179.88|177.88|180.31|178.31|179.88|177.88|0
1654606220000|2022-06-07 12:50:20|179.67|177.67|179.46|177.46|179.67|177.67|179.46|177.46|0
1654606230000|2022-06-07 12:50:30|179.35|177.35|179.24|177.24|179.35|177.35|179.24|177.24|0
1654606240000|2022-06-07 12:50:40|179.14|177.14|179.46|177.46|179.46|177.46|179.14|177.14|0
1654606250000|2022-06-07 12:50:50|179.35|177.35|179.46|177.46|179.46|177.46|179.35|177.35|0
1654606260000|2022-06-07 12:51:00|179.24|177.24|179.46|177.46|179.46|177.46|179.24|177.24|0
1654606270000|2022-06-07 12:51:10|179.24|177.24|179.24|177.24|179.45|177.45|179.24|177.24|0
1654606290000|2022-06-07 12:51:30|179.03|177.03|178.81|176.81|179.03|177.03|178.81|176.81|0
1654606300000|2022-06-07 12:51:40|178.6|176.6|179.24|177.24|179.24|177.24|178.6|176.6|0
1654606310000|2022-06-07 12:51:50|179.14|177.14|179.45|177.45|179.45|177.45|179.14|177.14|0
1654606320000|2022-06-07 12:52:00|179.24|177.24|179.03|177.03|179.35|177.35|178.81|176.81|0
1654606330000|2022-06-07 12:52:10|178.81|176.81|178.6|176.6|179.03|177.03|178.6|176.6|0
1654606340000|2022-06-07 12:52:20|178.81|176.81|178.81|176.81|178.81|176.81|178.81|176.81|0
1654606350000|2022-06-07 12:52:30|178.6|176.6|178.81|176.81|178.81|176.81|178.6|176.6|0
1654606360000|2022-06-07 12:52:40|179.03|177.03|179.03|177.03|179.03|177.03|179.03|177.03|0
1654606370000|2022-06-07 12:52:50|179.14|177.14|179.24|177.24|179.24|177.24|179.14|177.14|0
1654606380000|2022-06-07 12:53:00|179.35|177.35|179.82|177.82|179.98|177.98|179.35|177.35|0
1654606390000|2022-06-07 12:53:10|180.03|178.03|180.67|178.67|180.67|178.67|180.03|178.03|0
1654606400000|2022-06-07 12:53:20|180.46|178.46|180.46|178.46|180.46|178.46|180.46|178.46|0
1654606420000|2022-06-07 12:53:40|180.57|178.57|181.1|179.1|181.1|179.1|180.57|178.57|0
1654606430000|2022-06-07 12:53:50|181.32|179.32|181.1|179.1|181.32|179.32|181.1|179.1|0
1654606440000|2022-06-07 12:54:00|181.32|179.32|181.96|179.96|181.96|179.96|181.32|179.32|0
1654606450000|2022-06-07 12:54:10|181.74|179.74|181.74|179.74|181.74|179.74|181.74|179.74|0
1654606460000|2022-06-07 12:54:20|181.1|179.1|181.31|179.31|181.31|179.31|180.67|178.67|0
1654606470000|2022-06-07 12:54:30|181.74|179.74|181.31|179.31|181.74|179.74|181.31|179.31|0
1654606480000|2022-06-07 12:54:40|181.53|179.53|181.53|179.53|181.53|179.53|181.1|179.1|0
1654606490000|2022-06-07 12:54:50|181.64|179.64|181.53|179.53|181.64|179.64|181.53|179.53|0
1654606500000|2022-06-07 12:55:00|181.31|179.31|180.89|178.89|181.31|179.31|180.89|178.89|0
1654606510000|2022-06-07 12:55:10|181.1|179.1|180.89|178.89|181.1|179.1|180.89|178.89|0
1654606520000|2022-06-07 12:55:20|180.67|178.67|181.1|179.1|181.1|179.1|180.67|178.67|0
1654606530000|2022-06-07 12:55:30|181.31|179.31|181.1|179.1|181.53|179.53|181.1|179.1|0
1654606540000|2022-06-07 12:55:40|180.67|178.67|180.46|178.46|180.67|178.67|180.36|178.36|0
1654606550000|2022-06-07 12:55:50|180.67|178.67|180.67|178.67|180.78|178.78|180.67|178.67|0
1654606560000|2022-06-07 12:56:00|180.46|178.46|180.24|178.24|180.46|178.46|180.24|178.24|0
1654606570000|2022-06-07 12:56:10|180.03|178.03|180.88|178.88|180.88|178.88|180.03|178.03|0
1654606580000|2022-06-07 12:56:20|180.67|178.67|180.46|178.46|180.67|178.67|180.46|178.46|0
1654606590000|2022-06-07 12:56:30|180.24|178.24|180.67|178.67|180.67|178.67|180.24|178.24|0
1654606600000|2022-06-07 12:56:40|180.46|178.46|180.67|178.67|180.67|178.67|180.46|178.46|0
1654606610000|2022-06-07 12:56:50|180.46|178.46|180.78|178.78|180.78|178.78|180.46|178.46|0
1654606620000|2022-06-07 12:57:00|180.46|178.46|180.24|178.24|180.46|178.46|180.24|178.24|0
1654606630000|2022-06-07 12:57:10|180.14|178.14|180.24|178.24|180.46|178.46|180.14|178.14|0
1654606640000|2022-06-07 12:57:20|180.46|178.46|180.57|178.57|180.57|178.57|180.24|178.24|0
1654606650000|2022-06-07 12:57:30|180.46|178.46|180.46|178.46|180.88|178.88|180.24|178.24|0
1654606660000|2022-06-07 12:57:40|180.67|178.67|180.46|178.46|180.67|178.67|180.46|178.46|0
1654606670000|2022-06-07 12:57:50|180.67|178.67|180.46|178.46|180.67|178.67|180.46|178.46|0
1654606680000|2022-06-07 12:58:00|180.67|178.67|180.67|178.67|180.88|178.88|180.67|178.67|0
1654606690000|2022-06-07 12:58:10|180.88|178.88|180.88|178.88|181.1|179.1|180.88|178.88|0
1654606700000|2022-06-07 12:58:20|180.99|178.99|181.52|179.52|181.52|179.52|180.88|178.88|0
1654606710000|2022-06-07 12:58:30|181.31|179.31|181.52|179.52|181.52|179.52|181.31|179.31|0
1654606720000|2022-06-07 12:58:40|181.74|179.74|181.95|179.95|181.95|179.95|181.74|179.74|0
1654606730000|2022-06-07 12:58:50|181.74|179.74|181.74|179.74|181.74|179.74|181.74|179.74|0
1654606740000|2022-06-07 12:59:00|181.95|179.95|182.17|180.17|182.17|180.17|181.95|179.95|0
1654606750000|2022-06-07 12:59:10|181.95|179.95|181.52|179.52|181.95|179.95|181.52|179.52|0
1654606760000|2022-06-07 12:59:20|181.74|179.74|181.95|179.95|181.95|179.95|181.52|179.52|0
1654606770000|2022-06-07 12:59:30|182.16|180.16|182.59|180.59|182.59|180.59|182.16|180.16|0
1654606780000|2022-06-07 12:59:40|182.49|180.49|182.81|180.81|182.81|180.81|182.49|180.49|0
1654606790000|2022-06-07 12:59:50|183.02|181.02|182.59|180.59|183.02|181.02|182.59|180.59|0
1654606800000|2022-06-07 13:00:00|182.92|180.92|182.92|180.92|183.02|181.02|182.81|180.81|0
1654606810000|2022-06-07 13:00:10|182.81|180.81|182.59|180.59|182.92|180.92|182.59|180.59|0
1654606820000|2022-06-07 13:00:20|182.16|180.16|181.31|179.31|182.16|180.16|181.31|179.31|0
1654606830000|2022-06-07 13:00:30|181.52|179.52|180.88|178.88|181.52|179.52|180.88|178.88|0
1654606840000|2022-06-07 13:00:40|180.67|178.67|181.31|179.31|181.63|179.63|180.67|178.67|0
1654606850000|2022-06-07 13:00:50|181.52|179.52|181.95|179.95|181.95|179.95|181.52|179.52|0
1654606860000|2022-06-07 13:01:00|181.73|179.73|181.52|179.52|181.73|179.73|181.52|179.52|0
1654606870000|2022-06-07 13:01:10|181.95|179.95|181.95|179.95|181.95|179.95|181.95|179.95|0
1654606880000|2022-06-07 13:01:20|182.27|180.27|182.59|180.59|182.59|180.59|182.27|180.27|0
1654606890000|2022-06-07 13:01:30|182.81|180.81|182.59|180.59|182.81|180.81|182.38|180.38|0
1654606900000|2022-06-07 13:01:40|182.38|180.38|182.59|180.59|182.59|180.59|182.27|180.27|0
1654606910000|2022-06-07 13:01:50|182.38|180.38|182.59|180.59|182.59|180.59|182.38|180.38|0
1654606920000|2022-06-07 13:02:00|182.16|180.16|182.16|180.16|182.16|180.16|181.95|179.95|0
1654606930000|2022-06-07 13:02:10|181.95|179.95|182.16|180.16|182.16|180.16|181.95|179.95|0
1654606940000|2022-06-07 13:02:20|182.38|180.38|182.38|180.38|182.59|180.59|182.38|180.38|0
1654606950000|2022-06-07 13:02:30|182.27|180.27|182.59|180.59|182.59|180.59|182.27|180.27|0
1654606960000|2022-06-07 13:02:40|182.16|180.16|182.16|180.16|182.16|180.16|181.95|179.95|0
1654606970000|2022-06-07 13:02:50|181.52|179.52|181.09|179.09|181.52|179.52|181.09|179.09|0
1654606980000|2022-06-07 13:03:00|181.73|179.73|181.73|179.73|181.73|179.73|181.52|179.52|0
1654606990000|2022-06-07 13:03:10|181.95|179.95|181.73|179.73|181.95|179.95|181.73|179.73|0
1654607000000|2022-06-07 13:03:20|181.52|179.52|181.63|179.63|181.63|179.63|181.52|179.52|0
1654607010000|2022-06-07 13:03:30|181.73|179.73|181.52|179.52|181.73|179.73|181.52|179.52|0
1654607020000|2022-06-07 13:03:40|181.09|179.09|181.3|179.3|181.3|179.3|181.09|179.09|0
1654607030000|2022-06-07 13:03:50|181.2|179.2|181.3|179.3|181.3|179.3|181.2|179.2|0
1654607040000|2022-06-07 13:04:00|181.2|179.2|180.88|178.88|181.2|179.2|180.88|178.88|0
1654607050000|2022-06-07 13:04:10|180.66|178.66|180.88|178.88|180.88|178.88|180.66|178.66|0
1654607060000|2022-06-07 13:04:20|180.66|178.66|180.66|178.66|180.66|178.66|180.66|178.66|0
1654607070000|2022-06-07 13:04:30|180.45|178.45|180.45|178.45|180.45|178.45|180.45|178.45|0
1654607080000|2022-06-07 13:04:40|180.66|178.66|180.66|178.66|180.66|178.66|180.66|178.66|0
1654607090000|2022-06-07 13:04:50|180.45|178.45|180.66|178.66|180.66|178.66|180.45|178.45|0
1654607100000|2022-06-07 13:05:00|180.87|178.87|180.45|178.45|180.87|178.87|180.45|178.45|0
1654607110000|2022-06-07 13:05:10|180.23|178.23|180.02|178.02|180.66|178.66|180.02|178.02|0
1654607120000|2022-06-07 13:05:20|180.23|178.23|180.45|178.45|180.45|178.45|180.23|178.23|0
1654607130000|2022-06-07 13:05:30|180.56|178.56|181.3|179.3|181.3|179.3|180.56|178.56|0
1654607140000|2022-06-07 13:05:40|181.52|179.52|181.94|179.94|181.94|179.94|181.52|179.52|0
1654607150000|2022-06-07 13:05:50|181.73|179.73|182.16|180.16|182.16|180.16|181.73|179.73|0
1654607160000|2022-06-07 13:06:00|182.37|180.37|182.16|180.16|182.37|180.37|182.16|180.16|0
1654607170000|2022-06-07 13:06:10|181.94|179.94|181.63|179.63|182.05|180.05|181.63|179.63|0
1654607180000|2022-06-07 13:06:20|181.51|179.51|181.73|179.73|181.94|179.94|181.51|179.51|0
1654607190000|2022-06-07 13:06:30|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1654607200000|2022-06-07 13:06:40|182.16|180.16|182.37|180.37|182.37|180.37|182.16|180.16|0
1654607210000|2022-06-07 13:06:50|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1654607220000|2022-06-07 13:07:00|181.51|179.51|181.73|179.73|181.73|179.73|181.51|179.51|0
1654607230000|2022-06-07 13:07:10|181.94|179.94|181.84|179.84|181.94|179.94|181.73|179.73|0
1654607240000|2022-06-07 13:07:20|181.73|179.73|181.94|179.94|181.94|179.94|181.73|179.73|0
1654607250000|2022-06-07 13:07:30|182.16|180.16|182.16|180.16|182.37|180.37|182.16|180.16|0
1654607260000|2022-06-07 13:07:40|181.94|179.94|181.94|179.94|182.05|180.05|181.73|179.73|0
1654607270000|2022-06-07 13:07:50|181.73|179.73|182.15|180.15|182.15|180.15|181.73|179.73|0
1654607280000|2022-06-07 13:08:00|181.94|179.94|181.94|179.94|181.94|179.94|181.94|179.94|0
1654607300000|2022-06-07 13:08:20|181.73|179.73|181.73|179.73|181.73|179.73|181.73|179.73|0
1654607310000|2022-06-07 13:08:30|181.94|179.94|181.94|179.94|181.94|179.94|181.84|179.84|0
1654607320000|2022-06-07 13:08:40|182.15|180.15|182.15|180.15|182.15|180.15|181.94|179.94|0
1654607330000|2022-06-07 13:08:50|182.37|180.37|182.15|180.15|182.37|180.37|182.15|180.15|0
1654607340000|2022-06-07 13:09:00|182.37|180.37|182.37|180.37|182.37|180.37|182.37|180.37|0
1654607350000|2022-06-07 13:09:10|182.58|180.58|182.58|180.58|182.58|180.58|182.58|180.58|0
1654607360000|2022-06-07 13:09:20|182.37|180.37|182.15|180.15|182.37|180.37|182.15|180.15|0
1654607380000|2022-06-07 13:09:40|182.26|180.26|182.15|180.15|182.58|180.58|182.15|180.15|0
1654607390000|2022-06-07 13:09:50|182.26|180.26|182.15|180.15|182.26|180.26|182.15|180.15|0
1654607400000|2022-06-07 13:10:00|181.94|179.94|181.51|179.51|181.94|179.94|181.51|179.51|0
1654607410000|2022-06-07 13:10:10|181.94|179.94|181.72|179.72|181.94|179.94|181.72|179.72|0
1654607420000|2022-06-07 13:10:20|181.94|179.94|182.15|180.15|182.15|180.15|181.94|179.94|0
1654607430000|2022-06-07 13:10:30|182.37|180.37|183.01|181.01|183.01|181.01|182.37|180.37|0
1654607450000|2022-06-07 13:10:50|182.58|180.58|182.58|180.58|182.58|180.58|182.58|180.58|0
1654607460000|2022-06-07 13:11:00|182.26|180.26|182.15|180.15|182.37|180.37|182.15|180.15|0
1654607470000|2022-06-07 13:11:10|182.37|180.37|182.37|180.37|182.37|180.37|182.37|180.37|0
1654607480000|2022-06-07 13:11:20|182.15|180.15|182.36|180.36|182.36|180.36|182.15|180.15|0
1654607490000|2022-06-07 13:11:30|182.58|180.58|182.79|180.79|182.79|180.79|182.36|180.36|0
1654607500000|2022-06-07 13:11:40|183.01|181.01|183.22|181.22|183.22|181.22|182.79|180.79|0
1654607510000|2022-06-07 13:11:50|183.01|181.01|183.01|181.01|183.22|181.22|183.01|181.01|0
1654607520000|2022-06-07 13:12:00|183.22|181.22|183.01|181.01|183.22|181.22|183.01|181.01|0
1654607530000|2022-06-07 13:12:10|183.22|181.22|183.01|181.01|183.33|181.33|183.01|181.01|0
1654607540000|2022-06-07 13:12:20|182.79|180.79|182.79|180.79|182.79|180.79|182.58|180.58|0
1654607550000|2022-06-07 13:12:30|182.9|180.9|183.22|181.22|183.22|181.22|182.9|180.9|0
1654607590000|2022-06-07 13:13:10|183.44|181.44|184.51|182.51|184.51|182.51|183.44|181.44|0
1654607600000|2022-06-07 13:13:20|184.94|182.94|185.37|183.37|185.37|183.37|184.94|182.94|0
1654607610000|2022-06-07 13:13:30|185.16|183.16|185.37|183.37|185.37|183.37|185.16|183.16|0
1654607620000|2022-06-07 13:13:40|185.48|183.48|185.37|183.37|185.48|183.48|185.37|183.37|0
1654607630000|2022-06-07 13:13:50|185.16|183.16|185.37|183.37|185.37|183.37|185.16|183.16|0
1654607640000|2022-06-07 13:14:00|185.16|183.16|185.16|183.16|185.37|183.37|185.16|183.16|0
1654607650000|2022-06-07 13:14:10|184.94|182.94|184.94|182.94|184.94|182.94|184.51|182.51|0
1654607660000|2022-06-07 13:14:20|184.73|182.73|184.29|182.29|184.73|182.73|184.29|182.29|0
1654607670000|2022-06-07 13:14:30|183.86|181.86|183.86|181.86|183.86|181.86|183.65|181.65|0
1654607680000|2022-06-07 13:14:40|184.08|182.08|183.65|181.65|184.08|182.08|183.65|181.65|0
1654607690000|2022-06-07 13:14:50|183.86|181.86|184.29|182.29|184.29|182.29|183.86|181.86|0
1654607700000|2022-06-07 13:15:00|184.08|182.08|183|181|184.08|182.08|183|181|0
1654607710000|2022-06-07 13:15:10|183.43|181.43|183.22|181.22|183.43|181.43|183.22|181.22|0
1654607720000|2022-06-07 13:15:20|183|181|182.79|180.79|183|181|182.57|180.57|0
1654607730000|2022-06-07 13:15:30|182.57|180.57|182.36|180.36|182.57|180.57|182.36|180.36|0
1654607740000|2022-06-07 13:15:40|182.26|180.26|181.93|179.93|182.26|180.26|181.93|179.93|0
1654607750000|2022-06-07 13:15:50|181.72|179.72|181.72|179.72|181.93|179.93|181.72|179.72|0
1654607760000|2022-06-07 13:16:00|181.93|179.93|181.93|179.93|181.93|179.93|181.72|179.72|0
1654607770000|2022-06-07 13:16:10|182.14|180.14|182.36|180.36|182.57|180.57|182.14|180.14|0
1654607780000|2022-06-07 13:16:20|182.14|180.14|181.93|179.93|182.14|180.14|181.93|179.93|0
1654607790000|2022-06-07 13:16:30|181.72|179.72|181.93|179.93|182.36|180.36|181.72|179.72|0
1654607800000|2022-06-07 13:16:40|182.36|180.36|183.22|181.22|183.22|181.22|182.36|180.36|0
1654607810000|2022-06-07 13:16:50|183|181|183.22|181.22|183.22|181.22|183|181|0
1654607820000|2022-06-07 13:17:00|183.43|181.43|183.54|181.54|183.54|181.54|183.22|181.22|0
1654607830000|2022-06-07 13:17:10|183.65|181.65|183.22|181.22|183.65|181.65|183.22|181.22|0
1654607840000|2022-06-07 13:17:20|183.43|181.43|183.43|181.43|183.43|181.43|183.43|181.43|0
1654607850000|2022-06-07 13:17:30|183.22|181.22|183.22|181.22|183.22|181.22|183.22|181.22|0
1654607860000|2022-06-07 13:17:40|183|181|182.57|180.57|183|181|182.57|180.57|0
1654607870000|2022-06-07 13:17:50|182.68|180.68|182.57|180.57|182.68|180.68|182.57|180.57|0
1654607880000|2022-06-07 13:18:00|181.93|179.93|181.71|179.71|182.14|180.14|181.71|179.71|0
1654607890000|2022-06-07 13:18:10|181.5|179.5|181.71|179.71|181.93|179.93|181.5|179.5|0
1654607910000|2022-06-07 13:18:30|181.5|179.5|181.07|179.07|181.71|179.71|181.07|179.07|0
1654607920000|2022-06-07 13:18:40|181.71|179.71|181.93|179.93|181.93|179.93|181.71|179.71|0
1654607930000|2022-06-07 13:18:50|182.36|180.36|182.36|180.36|182.36|180.36|182.14|180.14|0
1654607940000|2022-06-07 13:19:00|182.78|180.78|183.33|181.33|183.33|181.33|182.78|180.78|0
1654607950000|2022-06-07 13:19:10|183|181|182.78|180.78|183|181|182.78|180.78|0
1654607960000|2022-06-07 13:19:20|182.57|180.57|182.36|180.36|182.68|180.68|182.36|180.36|0
1654607970000|2022-06-07 13:19:30|182.57|180.57|182.36|180.36|182.57|180.57|182.36|180.36|0
1654607980000|2022-06-07 13:19:40|182.78|180.78|182.78|180.78|182.78|180.78|182.57|180.57|0
1654607990000|2022-06-07 13:19:50|183.21|181.21|183|181|183.21|181.21|183|181|0
1654608000000|2022-06-07 13:20:00|182.9|180.9|183|181|183|181|182.9|180.9|0
1654608010000|2022-06-07 13:20:10|183.21|181.21|183.21|181.21|183.43|181.43|183.21|181.21|0
1654608020000|2022-06-07 13:20:20|182.78|180.78|182.57|180.57|182.78|180.78|182.57|180.57|0
1654608030000|2022-06-07 13:20:30|182.47|180.47|182.35|180.35|182.47|180.47|182.25|180.25|0
1654608040000|2022-06-07 13:20:40|182.14|180.14|182.14|180.14|182.35|180.35|182.14|180.14|0
1654608050000|2022-06-07 13:20:50|181.93|179.93|181.71|179.71|181.93|179.93|181.71|179.71|0
1654608060000|2022-06-07 13:21:00|181.82|179.82|181.92|179.92|181.92|179.92|181.71|179.71|0
1654608070000|2022-06-07 13:21:10|182.14|180.14|181.5|179.5|182.14|180.14|181.5|179.5|0
1654608080000|2022-06-07 13:21:20|181.28|179.28|181.5|179.5|181.5|179.5|181.28|179.28|0
1654608090000|2022-06-07 13:21:30|181.28|179.28|181.07|179.07|181.28|179.28|181.07|179.07|0
1654608100000|2022-06-07 13:21:40|181.28|179.28|181.28|179.28|181.28|179.28|181.07|179.07|0
1654608110000|2022-06-07 13:21:50|181.07|179.07|181.07|179.07|181.07|179.07|181.07|179.07|0
1654608120000|2022-06-07 13:22:00|181.82|179.82|181.92|179.92|181.92|179.92|181.82|179.82|0
1654608130000|2022-06-07 13:22:10|181.28|179.28|181.71|179.71|181.71|179.71|181.28|179.28|0
1654608140000|2022-06-07 13:22:20|181.61|179.61|181.49|179.49|181.71|179.71|181.49|179.49|0
1654608150000|2022-06-07 13:22:30|181.71|179.71|181.49|179.49|181.82|179.82|181.49|179.49|0
1654608160000|2022-06-07 13:22:40|181.28|179.28|181.49|179.49|181.49|179.49|181.28|179.28|0
1654608170000|2022-06-07 13:22:50|181.71|179.71|181.49|179.49|181.71|179.71|181.49|179.49|0
1654608180000|2022-06-07 13:23:00|182.35|180.35|182.14|180.14|182.35|180.35|182.14|180.14|0
1654608190000|2022-06-07 13:23:10|181.92|179.92|181.49|179.49|181.92|179.92|181.49|179.49|0
1654608200000|2022-06-07 13:23:20|181.28|179.28|181.49|179.49|181.49|179.49|181.28|179.28|0
1654608210000|2022-06-07 13:23:30|181.28|179.28|181.28|179.28|181.28|179.28|181.28|179.28|0
1654608220000|2022-06-07 13:23:40|181.49|179.49|181.49|179.49|181.49|179.49|181.49|179.49|0
1654608230000|2022-06-07 13:23:50|181.71|179.71|181.49|179.49|181.71|179.71|181.49|179.49|0
1654608240000|2022-06-07 13:24:00|181.71|179.71|181.71|179.71|181.71|179.71|181.6|179.6|0
1654608250000|2022-06-07 13:24:10|181.92|179.92|181.49|179.49|181.92|179.92|181.49|179.49|0
1654608260000|2022-06-07 13:24:20|181.71|179.71|181.49|179.49|181.71|179.71|181.49|179.49|0
1654608270000|2022-06-07 13:24:30|181.71|179.71|182.13|180.13|182.13|180.13|181.71|179.71|0
1654608280000|2022-06-07 13:24:40|181.92|179.92|182.13|180.13|182.13|180.13|181.92|179.92|0
1654608290000|2022-06-07 13:24:50|182.25|180.25|182.35|180.35|182.35|180.35|182.13|180.13|0
1654608300000|2022-06-07 13:25:00|181.92|179.92|182.13|180.13|182.35|180.35|181.92|179.92|0
1654608310000|2022-06-07 13:25:10|181.92|179.92|181.92|179.92|181.92|179.92|181.92|179.92|0
1654608320000|2022-06-07 13:25:20|181.71|179.71|182.13|180.13|182.13|180.13|181.71|179.71|0
1654608330000|2022-06-07 13:25:30|182.46|180.46|181.92|179.92|182.46|180.46|181.92|179.92|0
1654608340000|2022-06-07 13:25:40|182.13|180.13|182.46|180.46|182.46|180.46|182.13|180.13|0
1654608350000|2022-06-07 13:25:50|182.56|180.56|182.56|180.56|182.67|180.67|182.56|180.56|0
1654608360000|2022-06-07 13:26:00|182.78|180.78|182.78|180.78|182.78|180.78|182.78|180.78|0
1654608380000|2022-06-07 13:26:20|182.99|180.99|182.99|180.99|183.21|181.21|182.99|180.99|0
1654608390000|2022-06-07 13:26:30|182.78|180.78|182.78|180.78|182.78|180.78|182.78|180.78|0
1654608400000|2022-06-07 13:26:40|182.99|180.99|182.99|180.99|183.1|181.1|182.99|180.99|0
1654608410000|2022-06-07 13:26:50|183.2|181.2|183.2|181.2|183.2|181.2|183.2|181.2|0
1654608420000|2022-06-07 13:27:00|183.42|181.42|182.78|180.78|183.42|181.42|182.78|180.78|0
1654608430000|2022-06-07 13:27:10|182.56|180.56|182.56|180.56|182.56|180.56|182.56|180.56|0
1654608440000|2022-06-07 13:27:20|183.2|181.2|182.99|180.99|183.2|181.2|182.99|180.99|0
1654608450000|2022-06-07 13:27:30|182.89|180.89|182.56|180.56|182.89|180.89|182.56|180.56|0
1654608460000|2022-06-07 13:27:40|182.67|180.67|181.7|179.7|182.67|180.67|181.7|179.7|0
1654608470000|2022-06-07 13:27:50|181.49|179.49|181.49|179.49|181.49|179.49|181.49|179.49|0
1654608480000|2022-06-07 13:28:00|181.06|179.06|180.32|178.32|181.06|179.06|180.21|178.21|0
1654608490000|2022-06-07 13:28:10|180.42|178.42|180.42|178.42|180.42|178.42|180.21|178.21|0
1654608500000|2022-06-07 13:28:20|180.21|178.21|180.2|178.2|180.32|178.32|180.2|178.2|0
1654608510000|2022-06-07 13:28:30|180.32|178.32|180.2|178.2|180.42|178.42|180.2|178.2|0
1654608520000|2022-06-07 13:28:40|180.42|178.42|180.42|178.42|180.42|178.42|180.1|178.1|0
1654608530000|2022-06-07 13:28:50|179.99|177.99|179.78|177.78|179.99|177.99|179.78|177.78|0
1654608540000|2022-06-07 13:29:00|179.99|177.99|180.32|178.32|180.42|178.42|179.99|177.99|0
1654608550000|2022-06-07 13:29:10|180.42|178.42|180.2|178.2|180.63|178.63|180.2|178.2|0
1654608560000|2022-06-07 13:29:20|180.63|178.63|180.31|178.31|180.63|178.63|180.31|178.31|0
1654608570000|2022-06-07 13:29:30|180.63|178.63|180.2|178.2|180.63|178.63|180.2|178.2|0
1654608580000|2022-06-07 13:29:40|179.99|177.99|179.78|177.78|179.99|177.99|179.78|177.78|0
1654608590000|2022-06-07 13:29:50|179.67|177.67|179.89|177.89|180.2|178.2|179.67|177.67|0
1654608600000|2022-06-07 13:30:00|179.99|177.99|178.92|176.92|179.99|177.99|178.5|176.5|0
1654608610000|2022-06-07 13:30:10|178.5|176.5|177.65|175.65|178.5|176.5|177.65|175.65|0
1654608620000|2022-06-07 13:30:20|177.22|175.22|177.22|175.22|177.22|175.22|177.22|175.22|0
1654608630000|2022-06-07 13:30:30|177.43|175.43|177.43|175.43|177.43|175.43|176.8|174.8|0
1654608640000|2022-06-07 13:30:40|177.86|175.86|178.5|176.5|178.71|176.71|177.86|175.86|0
1654608650000|2022-06-07 13:30:50|178.07|176.07|178.07|176.07|178.71|176.71|178.07|176.07|0
1654608660000|2022-06-07 13:31:00|177.86|175.86|179.77|177.77|179.77|177.77|177.86|175.86|0
1654608670000|2022-06-07 13:31:10|180.63|178.63|178.92|176.92|180.63|178.63|178.92|176.92|0
1654608680000|2022-06-07 13:31:20|179.56|177.56|179.99|177.99|179.99|177.99|179.56|177.56|0
1654608690000|2022-06-07 13:31:30|178.92|176.92|177.86|175.86|178.92|176.92|177.43|175.43|0
1654608700000|2022-06-07 13:31:40|178.07|176.07|179.35|177.35|179.35|177.35|178.07|176.07|0
1654608710000|2022-06-07 13:31:50|179.62|177.62|179.83|177.83|180.26|178.26|179.62|177.62|0
1654608720000|2022-06-07 13:32:00|179.62|177.62|181.33|179.33|181.33|179.33|179.62|177.62|0
1654608730000|2022-06-07 13:32:10|181.76|179.76|182.62|180.62|182.62|180.62|181.76|179.76|0
1654608740000|2022-06-07 13:32:20|183.26|181.26|182.83|180.83|183.69|181.69|182.83|180.83|0
1654608750000|2022-06-07 13:32:30|183.16|181.16|182.4|180.4|183.16|181.16|182.4|180.4|0
1654608760000|2022-06-07 13:32:40|182.19|180.19|180.47|178.47|182.19|180.19|180.47|178.47|0
1654608770000|2022-06-07 13:32:50|179.19|177.19|174.73|172.73|179.19|177.19|174.73|172.73|0
1654608780000|2022-06-07 13:33:00|174.52|172.52|176|174|176|174|173.46|171.46|0
1654608790000|2022-06-07 13:33:10|175.58|173.58|174.94|172.94|175.79|173.79|174.94|172.94|0
1654608800000|2022-06-07 13:33:20|173.46|171.46|172.2|170.2|173.67|171.67|172.2|170.2|0
1654608810000|2022-06-07 13:33:30|172.41|170.41|170.73|168.73|172.41|170.41|170.73|168.73|0
1654608820000|2022-06-07 13:33:40|170.1|168.1|170.31|168.31|170.31|168.31|169.89|167.89|0
1654608830000|2022-06-07 13:33:50|169.89|167.89|170.94|168.94|170.94|168.94|169.89|167.89|0
1654608840000|2022-06-07 13:34:00|170.73|168.73|170.94|168.94|170.94|168.94|170.73|168.73|0
1654608850000|2022-06-07 13:34:10|171.36|169.36|172.62|170.62|172.83|170.83|171.36|169.36|0
1654608860000|2022-06-07 13:34:20|171.68|169.68|171.78|169.78|171.78|169.78|171.68|169.68|0
1654608870000|2022-06-07 13:34:30|171.99|169.99|171.57|169.57|171.99|169.99|171.57|169.57|0
1654608880000|2022-06-07 13:34:40|171.36|169.36|171.99|169.99|171.99|169.99|170.94|168.94|0
1654608890000|2022-06-07 13:34:50|171.78|169.78|170.52|168.52|171.78|169.78|170.31|168.31|0
1654608900000|2022-06-07 13:35:00|170.1|168.1|168.22|166.22|170.1|168.1|168.22|166.22|0
1654608910000|2022-06-07 13:35:10|168.43|166.43|168.43|166.43|168.64|166.64|168.43|166.43|0
1654608920000|2022-06-07 13:35:20|168.64|166.64|168.85|166.85|168.85|166.85|168.64|166.64|0
1654608930000|2022-06-07 13:35:30|169.47|167.47|170.1|168.1|170.1|168.1|169.47|167.47|0
1654608940000|2022-06-07 13:35:40|169.89|167.89|170.94|168.94|170.94|168.94|169.89|167.89|0
1654608950000|2022-06-07 13:35:50|170.42|168.42|168.85|166.85|170.42|168.42|168.85|166.85|0
1654608960000|2022-06-07 13:36:00|168.75|166.75|169.68|167.68|170.1|168.1|168.75|166.75|0
1654608970000|2022-06-07 13:36:10|169.89|167.89|170.94|168.94|170.94|168.94|169.89|167.89|0
1654608980000|2022-06-07 13:36:20|171.99|169.99|171.99|169.99|172.31|170.31|171.57|169.57|0
1654608990000|2022-06-07 13:36:30|171.57|169.57|171.57|169.57|172.41|170.41|171.57|169.57|0
1654609000000|2022-06-07 13:36:40|171.99|169.99|170.1|168.1|171.99|169.99|170.1|168.1|0
1654609010000|2022-06-07 13:36:50|169.89|167.89|171.35|169.35|171.77|169.77|169.89|167.89|0
1654609020000|2022-06-07 13:37:00|170.73|168.73|169.89|167.89|170.73|168.73|169.89|167.89|0
1654609030000|2022-06-07 13:37:10|169.26|167.26|168.33|166.33|169.26|167.26|168.33|166.33|0
1654609040000|2022-06-07 13:37:20|168.22|166.22|168.84|166.84|168.84|166.84|167.59|165.59|0
1654609050000|2022-06-07 13:37:30|169.05|167.05|169.89|167.89|169.89|167.89|169.05|167.05|0
1654609060000|2022-06-07 13:37:40|170.1|168.1|168.63|166.63|170.31|168.31|168.63|166.63|0
1654609070000|2022-06-07 13:37:50|169.05|167.05|168.43|166.43|169.05|167.05|168.01|166.01|0
1654609080000|2022-06-07 13:38:00|168.22|166.22|169.26|167.26|170.31|168.31|168.22|166.22|0
1654609090000|2022-06-07 13:38:10|169.68|167.68|170.93|168.93|170.93|168.93|169.68|167.68|0
1654609100000|2022-06-07 13:38:20|170.31|168.31|170.31|168.31|170.31|168.31|170.31|168.31|0
1654609110000|2022-06-07 13:38:30|170.1|168.1|169.26|167.26|170.3|168.3|169.26|167.26|0
1654609120000|2022-06-07 13:38:40|169.79|167.79|169.47|167.47|170.1|168.1|169.47|167.47|0
1654609130000|2022-06-07 13:38:50|169.05|167.05|170.1|168.1|170.1|168.1|169.05|167.05|0
1654609140000|2022-06-07 13:39:00|170.72|168.72|171.56|169.56|171.56|169.56|170.72|168.72|0
1654609150000|2022-06-07 13:39:10|171.88|169.88|172.4|170.4|172.4|170.4|171.88|169.88|0
1654609160000|2022-06-07 13:39:20|171.77|169.77|173.03|171.03|173.03|171.03|171.77|169.77|0
1654609170000|2022-06-07 13:39:30|172.72|170.72|172.61|170.61|173.24|171.24|172.61|170.61|0
1654609180000|2022-06-07 13:39:40|172.19|170.19|172.61|170.61|173.24|171.24|172.19|170.19|0
1654609190000|2022-06-07 13:39:50|171.98|169.98|171.77|169.77|172.19|170.19|171.77|169.77|0
1654609200000|2022-06-07 13:40:00|171.35|169.35|172.19|170.19|172.19|170.19|171.14|169.14|0
1654609210000|2022-06-07 13:40:10|172.82|170.82|173.14|171.14|173.14|171.14|172.4|170.4|0
1654609220000|2022-06-07 13:40:20|173.24|171.24|172.4|170.4|173.24|171.24|172.19|170.19|0
1654609230000|2022-06-07 13:40:30|172.19|170.19|172.19|170.19|172.4|170.4|171.77|169.77|0
1654609240000|2022-06-07 13:40:40|171.98|169.98|169.05|167.05|171.98|169.98|169.05|167.05|0
1654609250000|2022-06-07 13:40:50|168.21|166.21|168.42|166.42|168.42|166.42|168.21|166.21|0
1654609260000|2022-06-07 13:41:00|168.21|166.21|168|166|169.26|167.26|168|166|0
1654609270000|2022-06-07 13:41:10|167.9|165.9|168|166|168|166|167.8|165.8|0
1654609280000|2022-06-07 13:41:20|169.26|167.26|169.26|167.26|169.78|167.78|169.26|167.26|0
1654609290000|2022-06-07 13:41:30|169.67|167.67|169.46|167.46|170.3|168.3|169.46|167.46|0
1654609300000|2022-06-07 13:41:40|168.42|166.42|168|166|168.63|166.63|168|166|0
1654609310000|2022-06-07 13:41:50|167.8|165.8|169.05|167.05|169.05|167.05|167.8|165.8|0
1654609320000|2022-06-07 13:42:00|169.46|167.46|169.05|167.05|169.46|167.46|168.63|166.63|0
1654609330000|2022-06-07 13:42:10|168.21|166.21|168.21|166.21|168.42|166.42|168.21|166.21|0
1654609340000|2022-06-07 13:42:20|168.84|166.84|170.09|168.09|170.09|168.09|168.84|166.84|0
1654609350000|2022-06-07 13:42:30|170.3|168.3|170.09|168.09|170.3|168.3|169.67|167.67|0
1654609360000|2022-06-07 13:42:40|170.51|168.51|171.14|169.14|171.25|169.25|170.51|168.51|0
1654609370000|2022-06-07 13:42:50|171.77|169.77|170.51|168.51|171.77|169.77|170.3|168.3|0
1654609380000|2022-06-07 13:43:00|170.93|168.93|170.72|168.72|170.93|168.93|170.3|168.3|0
1654609390000|2022-06-07 13:43:10|170.3|168.3|170.09|168.09|170.3|168.3|170.09|168.09|0
1654609400000|2022-06-07 13:43:20|169.88|167.88|169.25|167.25|169.88|167.88|169.25|167.25|0
1654609410000|2022-06-07 13:43:30|170.09|168.09|170.93|168.93|170.93|168.93|170.09|168.09|0
1654609420000|2022-06-07 13:43:40|170.72|168.72|171.04|169.04|171.04|169.04|170.72|168.72|0
1654609430000|2022-06-07 13:43:50|170.93|168.93|169.78|167.78|170.93|168.93|169.78|167.78|0
1654609440000|2022-06-07 13:44:00|169.04|167.04|169.25|167.25|169.25|167.25|168.63|166.63|0
1654609450000|2022-06-07 13:44:10|168|166|168.21|166.21|168.21|166.21|168|166|0
1654609460000|2022-06-07 13:44:20|168|166|168.42|166.42|168.42|166.42|168|166|0
1654609470000|2022-06-07 13:44:30|168|166|167.58|165.58|168|166|167.58|165.58|0
1654609480000|2022-06-07 13:44:40|167.79|165.79|168.42|166.42|168.42|166.42|167.79|165.79|0
1654609490000|2022-06-07 13:44:50|168|166|168.42|166.42|168.42|166.42|167.58|165.58|0
1654609500000|2022-06-07 13:45:00|168|166|169.25|167.25|169.25|167.25|168|166|0
1654609510000|2022-06-07 13:45:10|169.67|167.67|170.51|168.51|170.51|168.51|169.67|167.67|0
1654609520000|2022-06-07 13:45:20|170.3|168.3|170.09|168.09|170.51|168.51|170.09|168.09|0
1654609530000|2022-06-07 13:45:30|169.04|167.04|169.25|167.25|169.36|167.36|169.04|167.04|0
1654609540000|2022-06-07 13:45:40|169.46|167.46|167.79|165.79|169.46|167.46|167.79|165.79|0
1654609550000|2022-06-07 13:45:50|168|166|166.13|164.13|168|166|166.13|164.13|0
1654609560000|2022-06-07 13:46:00|165.71|163.71|167.27|165.27|167.27|165.27|165.71|163.71|0
1654609570000|2022-06-07 13:46:10|167.58|165.58|166.96|164.96|167.58|165.58|166.54|164.54|0
1654609580000|2022-06-07 13:46:20|166.75|164.75|166.54|164.54|166.96|164.96|166.54|164.54|0
1654609590000|2022-06-07 13:46:30|166.96|164.96|167.37|165.37|167.79|165.79|166.96|164.96|0
1654609600000|2022-06-07 13:46:40|168|166|168.41|166.41|168.41|166.41|168|166|0
1654609610000|2022-06-07 13:46:50|169.04|167.04|166.75|164.75|169.04|167.04|166.75|164.75|0
1654609620000|2022-06-07 13:47:00|166.96|164.96|168|166|168|166|166.96|164.96|0
1654609630000|2022-06-07 13:47:10|168.83|166.83|169.25|167.25|169.25|167.25|168.41|166.41|0
1654609640000|2022-06-07 13:47:20|169.04|167.04|168.2|166.2|169.04|167.04|168|166|0
1654609650000|2022-06-07 13:47:30|167.79|165.79|166.96|164.96|167.79|165.79|166.96|164.96|0
1654609660000|2022-06-07 13:47:40|166.54|164.54|166.33|164.33|166.65|164.65|166.33|164.33|0
1654609670000|2022-06-07 13:47:50|166.96|164.96|167.16|165.16|167.37|165.37|166.54|164.54|0
1654609680000|2022-06-07 13:48:00|167.58|165.58|168.62|166.62|168.62|166.62|167.58|165.58|0
1654609690000|2022-06-07 13:48:10|168|166|167.27|165.27|168|166|166.96|164.96|0
1654609700000|2022-06-07 13:48:20|167.37|165.37|168.62|166.62|168.62|166.62|167.37|165.37|0
1654609710000|2022-06-07 13:48:30|168.2|166.2|168.83|166.83|169.04|167.04|168.2|166.2|0
1654609720000|2022-06-07 13:48:40|168.41|166.41|168.2|166.2|168.62|166.62|168.2|166.2|0
1654609730000|2022-06-07 13:48:50|167.99|165.99|167.16|165.16|167.99|165.99|167.16|165.16|0
1654609740000|2022-06-07 13:49:00|166.75|164.75|166.33|164.33|166.75|164.75|166.33|164.33|0
1654609750000|2022-06-07 13:49:10|166.44|164.44|166.33|164.33|166.54|164.54|166.33|164.33|0
1654609760000|2022-06-07 13:49:20|166.12|164.12|167.16|165.16|167.16|165.16|165.92|163.92|0
1654609770000|2022-06-07 13:49:30|167.37|165.37|168.31|166.31|168.31|166.31|167.37|165.37|0
1654609780000|2022-06-07 13:49:40|168.2|166.2|167.99|165.99|168.2|166.2|167.48|165.48|0
1654609790000|2022-06-07 13:49:50|167.37|165.37|166.33|164.33|167.37|165.37|166.33|164.33|0
1654609800000|2022-06-07 13:50:00|166.12|164.12|165.92|163.92|166.33|164.33|165.92|163.92|0
1654609810000|2022-06-07 13:50:10|164.26|162.26|165.5|163.5|165.5|163.5|164.26|162.26|0
1654609820000|2022-06-07 13:50:20|165.71|163.71|165.29|163.29|165.92|163.92|165.29|163.29|0
1654609830000|2022-06-07 13:50:30|164.88|162.88|165.29|163.29|165.29|163.29|164.67|162.67|0
1654609840000|2022-06-07 13:50:40|165.71|163.71|166.23|164.23|166.33|164.33|165.71|163.71|0
1654609850000|2022-06-07 13:50:50|166.44|164.44|165.5|163.5|166.95|164.95|165.5|163.5|0
1654609860000|2022-06-07 13:51:00|164.88|162.88|164.88|162.88|165.71|163.71|164.88|162.88|0
1654609870000|2022-06-07 13:51:10|164.26|162.26|162.61|160.61|164.26|162.26|162.61|160.61|0
1654609880000|2022-06-07 13:51:20|162|160|159.95|157.95|162|160|159.95|157.95|0
1654609890000|2022-06-07 13:51:30|160.36|158.36|159.95|157.95|160.77|158.77|159.95|157.95|0
1654609900000|2022-06-07 13:51:40|159.74|157.74|160.36|158.36|160.36|158.36|159.74|157.74|0
1654609910000|2022-06-07 13:51:50|160.77|158.77|160.76|158.76|160.97|158.97|160.76|158.76|0
1654609920000|2022-06-07 13:52:00|160.56|158.56|159.34|157.34|160.56|158.56|159.34|157.34|0
1654609930000|2022-06-07 13:52:10|159.95|157.95|160.56|158.56|160.56|158.56|159.95|157.95|0
1654609940000|2022-06-07 13:52:20|160.15|158.15|160.97|158.97|161.17|159.17|160.15|158.15|0
1654609950000|2022-06-07 13:52:30|160.76|158.76|160.97|158.97|160.97|158.97|160.76|158.76|0
1654609960000|2022-06-07 13:52:40|161.58|159.58|161.17|159.17|161.99|159.99|161.17|159.17|0
1654609970000|2022-06-07 13:52:50|161.38|159.38|161.07|159.07|161.38|159.38|160.97|158.97|0
1654609980000|2022-06-07 13:53:00|160.56|158.56|161.28|159.28|161.28|159.28|160.35|158.35|0
1654609990000|2022-06-07 13:53:10|159.95|157.95|160.35|158.35|160.35|158.35|159.95|157.95|0
1654610000000|2022-06-07 13:53:20|160.76|158.76|160.97|158.97|161.28|159.28|160.76|158.76|0
1654610010000|2022-06-07 13:53:30|160.35|158.35|160.97|158.97|160.97|158.97|160.35|158.35|0
1654610020000|2022-06-07 13:53:40|161.07|159.07|161.58|159.58|161.58|159.58|161.07|159.07|0
1654610030000|2022-06-07 13:53:50|161.79|159.79|163.64|161.64|163.64|161.64|161.79|159.79|0
1654610040000|2022-06-07 13:54:00|163.22|161.22|163.84|161.84|163.84|161.84|163.22|161.22|0
1654610050000|2022-06-07 13:54:10|163.64|161.64|163.84|161.84|163.84|161.84|163.64|161.64|0
1654610060000|2022-06-07 13:54:20|163.64|161.64|163.84|161.84|163.84|161.84|163.43|161.43|0
1654610070000|2022-06-07 13:54:30|163.64|161.64|163.22|161.22|163.64|161.64|163.02|161.02|0
1654610080000|2022-06-07 13:54:40|162.61|160.61|163.43|161.43|163.43|161.43|162.61|160.61|0
1654610090000|2022-06-07 13:54:50|163.02|161.02|163.43|161.43|163.64|161.64|163.02|161.02|0
1654610100000|2022-06-07 13:55:00|162.61|160.61|161.78|159.78|162.61|160.61|161.78|159.78|0
1654610110000|2022-06-07 13:55:10|161.99|159.99|162.2|160.2|162.2|160.2|161.99|159.99|0
1654610120000|2022-06-07 13:55:20|161.28|159.28|161.99|159.99|162.19|160.19|161.28|159.28|0
1654610130000|2022-06-07 13:55:30|162.81|160.81|163.02|161.02|163.22|161.22|162.81|160.81|0
1654610140000|2022-06-07 13:55:40|163.22|161.22|162.19|160.19|163.22|161.22|162.19|160.19|0
1654610150000|2022-06-07 13:55:50|161.99|159.99|161.78|159.78|161.99|159.99|161.78|159.78|0
1654610160000|2022-06-07 13:56:00|161.58|159.58|161.99|159.99|162.19|160.19|161.37|159.37|0
1654610170000|2022-06-07 13:56:10|161.78|159.78|163.02|161.02|163.02|161.02|161.78|159.78|0
1654610180000|2022-06-07 13:56:20|162.81|160.81|162.19|160.19|163.02|161.02|162.19|160.19|0
1654610190000|2022-06-07 13:56:30|162.09|160.09|161.99|159.99|162.6|160.6|161.99|159.99|0
1654610200000|2022-06-07 13:56:40|162.19|160.19|162.81|160.81|162.81|160.81|162.19|160.19|0
1654610210000|2022-06-07 13:56:50|162.92|160.92|163.74|161.74|163.74|161.74|162.92|160.92|0
1654610220000|2022-06-07 13:57:00|163.53|161.53|163.22|161.22|164.05|162.05|163.22|161.22|0
1654610230000|2022-06-07 13:57:10|163.63|161.63|165.91|163.91|165.91|163.91|163.63|161.63|0
1654610240000|2022-06-07 13:57:20|166.11|164.11|167.57|165.57|167.57|165.57|165.91|163.91|0
1654610250000|2022-06-07 13:57:30|167.36|165.36|167.36|165.36|167.36|165.36|167.15|165.15|0
1654610260000|2022-06-07 13:57:40|167.77|165.77|167.77|165.77|167.77|165.77|167.36|165.36|0
1654610270000|2022-06-07 13:57:50|167.15|165.15|166.94|164.94|167.36|165.36|166.73|164.73|0
1654610280000|2022-06-07 13:58:00|167.57|165.57|166.32|164.32|167.57|165.57|166.32|164.32|0
1654610290000|2022-06-07 13:58:10|165.9|163.9|165.7|163.7|165.9|163.9|165.08|163.08|0
1654610300000|2022-06-07 13:58:20|166.94|164.94|165.7|163.7|167.15|165.15|165.7|163.7|0
1654610310000|2022-06-07 13:58:30|165.9|163.9|165.9|163.9|166.11|164.11|165.9|163.9|0
1654610320000|2022-06-07 13:58:40|166.32|164.32|165.9|163.9|166.32|164.32|165.9|163.9|0
1654610330000|2022-06-07 13:58:50|165.28|163.28|165.6|163.6|165.6|163.6|165.28|163.28|0
1654610340000|2022-06-07 13:59:00|166.32|164.32|167.36|165.36|167.36|165.36|166.32|164.32|0
1654610350000|2022-06-07 13:59:10|167.15|165.15|166.43|164.43|167.15|165.15|166.43|164.43|0
1654610360000|2022-06-07 13:59:20|166.32|164.32|165.28|163.28|166.32|164.32|165.28|163.28|0
1654610370000|2022-06-07 13:59:30|165.7|163.7|165.28|163.28|165.7|163.7|165.28|163.28|0
1654610380000|2022-06-07 13:59:40|164.87|162.87|164.87|162.87|165.07|163.07|164.87|162.87|0
1654610390000|2022-06-07 13:59:50|165.28|163.28|166.11|164.11|166.32|164.32|165.28|163.28|0
1654610400000|2022-06-07 14:00:00|165.8|163.8|166.11|164.11|166.32|164.32|165.8|163.8|0
1654610410000|2022-06-07 14:00:10|166.83|164.83|167.04|165.04|167.04|165.04|166.83|164.83|0
1654610420000|2022-06-07 14:00:20|167.36|165.36|167.15|165.15|167.36|165.36|167.15|165.15|0
1654610430000|2022-06-07 14:00:30|168.19|166.19|168.4|166.4|168.4|166.4|168.19|166.19|0
1654610440000|2022-06-07 14:00:40|167.56|165.56|166.32|164.32|167.56|165.56|166.32|164.32|0
1654610450000|2022-06-07 14:00:50|167.25|165.25|166.73|164.73|167.25|165.25|166.73|164.73|0
1654610460000|2022-06-07 14:01:00|165.9|163.9|166.11|164.11|166.11|164.11|165.69|163.69|0
1654610470000|2022-06-07 14:01:10|166.94|164.94|166.31|164.31|166.94|164.94|166.31|164.31|0
1654610480000|2022-06-07 14:01:20|165.49|163.49|164.45|162.45|165.49|163.49|164.45|162.45|0
1654610490000|2022-06-07 14:01:30|163.63|161.63|164.45|162.45|164.45|162.45|163.01|161.01|0
1654610500000|2022-06-07 14:01:40|164.66|162.66|164.86|162.86|165.07|163.07|164.04|162.04|0
1654610510000|2022-06-07 14:01:50|164.45|162.45|163.42|161.42|164.66|162.66|163.42|161.42|0
1654610520000|2022-06-07 14:02:00|163.21|161.21|162.8|160.8|163.21|161.21|162.8|160.8|0
1654610530000|2022-06-07 14:02:10|163.83|161.83|164.86|162.86|164.86|162.86|163.83|161.83|0
1654610540000|2022-06-07 14:02:20|164.66|162.66|164.45|162.45|165.07|163.07|164.24|162.24|0
1654610550000|2022-06-07 14:02:30|163.83|161.83|164.66|162.66|164.66|162.66|163.83|161.83|0
1654610560000|2022-06-07 14:02:40|164.76|162.76|163.83|161.83|164.76|162.76|163.83|161.83|0
1654610570000|2022-06-07 14:02:50|163.01|161.01|163.62|161.62|163.83|161.83|163.01|161.01|0
1654610580000|2022-06-07 14:03:00|164.24|162.24|164.66|162.66|165.07|163.07|164.24|162.24|0
1654610590000|2022-06-07 14:03:10|164.24|162.24|164.24|162.24|164.24|162.24|163.62|161.62|0
1654610600000|2022-06-07 14:03:20|164.66|162.66|164.24|162.24|165.28|163.28|164.24|162.24|0
1654610610000|2022-06-07 14:03:30|163.83|161.83|163.01|161.01|163.83|161.83|163.01|161.01|0
1654610620000|2022-06-07 14:03:40|163.21|161.21|163.01|161.01|163.21|161.21|163.01|161.01|0
1654610630000|2022-06-07 14:03:50|163.83|161.83|163.83|161.83|163.94|161.94|163.42|161.42|0
1654610640000|2022-06-07 14:04:00|163.21|161.21|163.01|161.01|163.21|161.21|162.39|160.39|0
1654610650000|2022-06-07 14:04:10|163.42|161.42|163.42|161.42|163.42|161.42|163.21|161.21|0
1654610660000|2022-06-07 14:04:20|163.21|161.21|161.77|159.77|163.21|161.21|161.77|159.77|0
1654610670000|2022-06-07 14:04:30|161.57|159.57|162.8|160.8|162.8|160.8|161.57|159.57|0
1654610680000|2022-06-07 14:04:40|162.49|160.49|161.98|159.98|162.49|160.49|161.98|159.98|0
1654610690000|2022-06-07 14:04:50|161.77|159.77|161.77|159.77|161.77|159.77|161.06|159.06|0
1654610700000|2022-06-07 14:05:00|161.36|159.36|160.95|158.95|161.36|159.36|160.75|158.75|0
1654610710000|2022-06-07 14:05:10|161.57|159.57|160.75|158.75|161.57|159.57|160.75|158.75|0
1654610720000|2022-06-07 14:05:20|160.13|158.13|159.52|157.52|160.13|158.13|159.52|157.52|0
1654610730000|2022-06-07 14:05:30|159.32|157.32|159.72|157.72|159.72|157.72|159.32|157.32|0
1654610740000|2022-06-07 14:05:40|159.52|157.52|159.52|157.52|159.72|157.72|159.52|157.52|0
1654610750000|2022-06-07 14:05:50|159.83|157.83|160.57|158.57|160.57|158.57|159.83|157.83|0
1654610760000|2022-06-07 14:06:00|160.77|158.77|160.57|158.57|160.77|158.77|160.47|158.47|0
1654610770000|2022-06-07 14:06:10|160.67|158.67|162.41|160.41|162.41|160.41|160.67|158.67|0
1654610780000|2022-06-07 14:06:20|162.62|160.62|163.24|161.24|163.24|161.24|162.62|160.62|0
1654610790000|2022-06-07 14:06:30|163.35|161.35|163.24|161.24|163.44|161.44|163.24|161.24|0
1654610800000|2022-06-07 14:06:40|163.44|161.44|163.44|161.44|164.06|162.06|163.44|161.44|0
1654610810000|2022-06-07 14:06:50|163.03|161.03|164.27|162.27|164.27|162.27|163.03|161.03|0
1654610820000|2022-06-07 14:07:00|165.1|163.1|164.06|162.06|165.31|163.31|164.06|162.06|0
1654610830000|2022-06-07 14:07:10|164.48|162.48|164.06|162.06|164.89|162.89|164.06|162.06|0
1654610840000|2022-06-07 14:07:20|163.65|161.65|163.24|161.24|164.06|162.06|163.24|161.24|0
1654610850000|2022-06-07 14:07:30|163.44|161.44|163.86|161.86|163.86|161.86|163.24|161.24|0
1654610860000|2022-06-07 14:07:40|164.48|162.48|164.06|162.06|164.48|162.48|163.86|161.86|0
1654610870000|2022-06-07 14:07:50|164.68|162.68|164.89|162.89|164.89|162.89|164.68|162.68|0
1654610880000|2022-06-07 14:08:00|164.68|162.68|163.65|161.65|164.68|162.68|163.65|161.65|0
1654610890000|2022-06-07 14:08:10|164.27|162.27|165.1|163.1|165.1|163.1|164.27|162.27|0
1654610900000|2022-06-07 14:08:20|166.03|164.03|166.76|164.76|166.76|164.76|166.03|164.03|0
1654610910000|2022-06-07 14:08:30|166.97|164.97|168.22|166.22|168.22|166.22|166.97|164.97|0
1654610920000|2022-06-07 14:08:40|167.59|165.59|168.01|166.01|168.01|166.01|167.59|165.59|0
1654610930000|2022-06-07 14:08:50|167.28|165.28|166.97|164.97|167.28|165.28|166.97|164.97|0
1654610940000|2022-06-07 14:09:00|166.55|164.55|166.76|164.76|166.76|164.76|166.13|164.13|0
1654610950000|2022-06-07 14:09:10|166.34|164.34|165.93|163.93|166.34|164.34|165.72|163.72|0
1654610960000|2022-06-07 14:09:20|165.72|163.72|165.72|163.72|166.13|164.13|165.72|163.72|0
1654610970000|2022-06-07 14:09:30|165.51|163.51|165.51|163.51|165.72|163.72|165.51|163.51|0
1654610980000|2022-06-07 14:09:40|165.3|163.3|164.89|162.89|165.3|163.3|164.89|162.89|0
1654610990000|2022-06-07 14:09:50|165.51|163.51|166.34|164.34|166.34|164.34|165.51|163.51|0
1654611000000|2022-06-07 14:10:00|165.72|163.72|165.09|163.09|165.72|163.72|165.09|163.09|0
1654611010000|2022-06-07 14:10:10|164.27|162.27|166.55|164.55|166.55|164.55|164.27|162.27|0
1654611020000|2022-06-07 14:10:20|166.76|164.76|166.55|164.55|166.76|164.76|166.34|164.34|0
1654611030000|2022-06-07 14:10:30|166.03|164.03|165.72|163.72|166.03|164.03|165.72|163.72|0
1654611040000|2022-06-07 14:10:40|166.34|164.34|167.17|165.17|167.17|165.17|166.13|164.13|0
1654611050000|2022-06-07 14:10:50|166.96|164.96|167.8|165.8|167.8|165.8|166.96|164.96|0
1654611060000|2022-06-07 14:11:00|168.21|166.21|167.8|165.8|168.42|166.42|167.8|165.8|0
1654611070000|2022-06-07 14:11:10|167.9|165.9|168|166|168.21|166.21|167.9|165.9|0
1654611080000|2022-06-07 14:11:20|167.8|165.8|170.31|168.31|170.31|168.31|167.8|165.8|0
1654611090000|2022-06-07 14:11:30|170.94|168.94|170.1|168.1|170.94|168.94|170.1|168.1|0
1654611100000|2022-06-07 14:11:40|170.73|168.73|170.94|168.94|171.36|169.36|170.31|168.31|0
1654611110000|2022-06-07 14:11:50|171.04|169.04|169.68|167.68|171.04|169.04|169.47|167.47|0
1654611120000|2022-06-07 14:12:00|169.26|167.26|169.26|167.26|169.89|167.89|169.26|167.26|0
1654611130000|2022-06-07 14:12:10|169.68|167.68|168.84|166.84|169.68|167.68|168.84|166.84|0
1654611140000|2022-06-07 14:12:20|168.63|166.63|169.37|167.37|169.37|167.37|168.63|166.63|0
1654611150000|2022-06-07 14:12:30|169.47|167.47|169.05|167.05|169.88|167.88|169.05|167.05|0
1654611160000|2022-06-07 14:12:40|168.84|166.84|168.84|166.84|169.05|167.05|168.84|166.84|0
1654611170000|2022-06-07 14:12:50|168.42|166.42|168.32|166.32|168.84|166.84|168.32|166.32|0
1654611180000|2022-06-07 14:13:00|167.79|165.79|168.63|166.63|168.63|166.63|167.58|165.58|0
1654611190000|2022-06-07 14:13:10|168.42|166.42|169.47|167.47|169.47|167.47|168.42|166.42|0
1654611200000|2022-06-07 14:13:20|169.67|167.67|169.67|167.67|170.3|168.3|169.67|167.67|0
1654611210000|2022-06-07 14:13:30|169.88|167.88|169.05|167.05|169.88|167.88|169.05|167.05|0
1654611220000|2022-06-07 14:13:40|169.26|167.26|169.05|167.05|169.26|167.26|169.05|167.05|0
1654611230000|2022-06-07 14:13:50|168.95|166.95|169.67|167.67|169.67|167.67|168.84|166.84|0
1654611240000|2022-06-07 14:14:00|169.46|167.46|168.84|166.84|169.46|167.46|168.84|166.84|0
1654611250000|2022-06-07 14:14:10|169.05|167.05|169.46|167.46|169.67|167.67|169.05|167.05|0
1654611260000|2022-06-07 14:14:20|169.88|167.88|169.88|167.88|170.3|168.3|169.88|167.88|0
1654611270000|2022-06-07 14:14:30|170.51|168.51|170.93|168.93|171.14|169.14|170.51|168.51|0
1654611280000|2022-06-07 14:14:40|170.51|168.51|169.67|167.67|170.51|168.51|169.67|167.67|0
1654611290000|2022-06-07 14:14:50|169.46|167.46|168.84|166.84|169.67|167.67|168.84|166.84|0
1654611300000|2022-06-07 14:15:00|168.63|166.63|169.25|167.25|169.25|167.25|168.21|166.21|0
1654611310000|2022-06-07 14:15:10|169.04|167.04|169.25|167.25|169.25|167.25|168.83|166.83|0
1654611320000|2022-06-07 14:15:20|170.3|168.3|171.35|169.35|171.35|169.35|170.3|168.3|0
1654611330000|2022-06-07 14:15:30|171.98|169.98|170.83|168.83|171.98|169.98|170.83|168.83|0
1654611340000|2022-06-07 14:15:40|170.93|168.93|170.3|168.3|171.14|169.14|170.3|168.3|0
1654611350000|2022-06-07 14:15:50|170.72|168.72|171.35|169.35|171.56|169.56|170.51|168.51|0
1654611360000|2022-06-07 14:16:00|171.77|169.77|171.46|169.46|171.77|169.77|171.46|169.46|0
1654611370000|2022-06-07 14:16:10|169.67|167.67|168.83|166.83|170.51|168.51|168.83|166.83|0
1654611380000|2022-06-07 14:16:20|168.62|166.62|168.83|166.83|168.83|166.83|168.62|166.62|0
1654611390000|2022-06-07 14:16:30|168.62|166.62|167.37|165.37|168.62|166.62|167.37|165.37|0
1654611400000|2022-06-07 14:16:40|167.58|165.58|167.58|165.58|168.21|166.21|167.58|165.58|0
1654611410000|2022-06-07 14:16:50|167.16|165.16|167.79|165.79|167.79|165.79|166.54|164.54|0
1654611420000|2022-06-07 14:17:00|168.21|166.21|168|166|168.73|166.73|168|166|0
1654611430000|2022-06-07 14:17:10|167.37|165.37|167.79|165.79|167.79|165.79|167.37|165.37|0
1654611440000|2022-06-07 14:17:20|168|166|168.83|166.83|168.83|166.83|167.79|165.79|0
1654611450000|2022-06-07 14:17:30|169.04|167.04|168|166|169.04|167.04|168|166|0
1654611460000|2022-06-07 14:17:40|168.62|166.62|166.95|164.95|168.62|166.62|166.95|164.95|0
1654611470000|2022-06-07 14:17:50|166.54|164.54|166.54|164.54|166.75|164.75|166.44|164.44|0
1654611480000|2022-06-07 14:18:00|166.44|164.44|167.37|165.37|167.37|165.37|166.44|164.44|0
1654611490000|2022-06-07 14:18:10|166.95|164.95|166.74|164.74|167.69|165.69|166.74|164.74|0
1654611500000|2022-06-07 14:18:20|166.95|164.95|166.33|164.33|167.16|165.16|165.91|163.91|0
1654611510000|2022-06-07 14:18:30|166.54|164.54|166.74|164.74|166.74|164.74|165.91|163.91|0
1654611520000|2022-06-07 14:18:40|167.37|165.37|166.95|164.95|167.79|165.79|166.95|164.95|0
1654611530000|2022-06-07 14:18:50|167.79|165.79|168.62|166.62|168.62|166.62|167.79|165.79|0
1654611540000|2022-06-07 14:19:00|168.41|166.41|168.83|166.83|168.83|166.83|168.41|166.41|0
1654611550000|2022-06-07 14:19:10|168.41|166.41|167.99|165.99|168.83|166.83|167.99|165.99|0
1654611560000|2022-06-07 14:19:20|167.16|165.16|168.2|166.2|168.2|166.2|167.16|165.16|0
1654611570000|2022-06-07 14:19:30|169.25|167.25|169.88|167.88|169.88|167.88|169.04|167.04|0
1654611580000|2022-06-07 14:19:40|169.67|167.67|168.83|166.83|169.88|167.88|168.83|166.83|0
1654611590000|2022-06-07 14:19:50|169.04|167.04|168.2|166.2|169.04|167.04|168.2|166.2|0
1654611600000|2022-06-07 14:20:00|167.58|165.58|168.62|166.62|168.62|166.62|167.58|165.58|0
1654611610000|2022-06-07 14:20:10|169.25|167.25|169.46|167.46|169.67|167.67|169.25|167.25|0
1654611620000|2022-06-07 14:20:20|169.25|167.25|169.25|167.25|169.25|167.25|168.83|166.83|0
1654611630000|2022-06-07 14:20:30|168.62|166.62|167.78|165.78|168.62|166.62|167.78|165.78|0
1654611640000|2022-06-07 14:20:40|167.89|165.89|167.57|165.57|167.99|165.99|167.57|165.57|0
1654611650000|2022-06-07 14:20:50|167.78|165.78|167.57|165.57|167.78|165.78|166.95|164.95|0
1654611660000|2022-06-07 14:21:00|167.16|165.16|167.57|165.57|167.57|165.57|166.95|164.95|0
1654611670000|2022-06-07 14:21:10|167.99|165.99|167.37|165.37|167.99|165.99|167.37|165.37|0
1654611680000|2022-06-07 14:21:20|167.57|165.57|167.57|165.57|167.57|165.57|167.16|165.16|0
1654611690000|2022-06-07 14:21:30|166.53|164.53|166.12|164.12|166.53|164.53|166.12|164.12|0
1654611700000|2022-06-07 14:21:40|164.87|162.87|164.66|162.66|164.87|162.87|164.66|162.66|0
1654611710000|2022-06-07 14:21:50|164.25|162.25|163.22|161.22|164.25|162.25|163.22|161.22|0
1654611720000|2022-06-07 14:22:00|162.8|160.8|162.8|160.8|163.42|161.42|162.8|160.8|0
1654611730000|2022-06-07 14:22:10|163.22|161.22|162.8|160.8|163.22|161.22|162.8|160.8|0
1654611740000|2022-06-07 14:22:20|163.22|161.22|162.39|160.39|163.22|161.22|162.39|160.39|0
1654611750000|2022-06-07 14:22:30|162.19|160.19|161.16|159.16|162.8|160.8|161.16|159.16|0
1654611760000|2022-06-07 14:22:40|160.54|158.54|160.75|158.75|160.75|158.75|160.54|158.54|0
1654611770000|2022-06-07 14:22:50|160.95|158.95|159.72|157.72|160.95|158.95|159.72|157.72|0
1654611780000|2022-06-07 14:23:00|160.13|158.13|161.36|159.36|161.36|159.36|160.13|158.13|0
1654611790000|2022-06-07 14:23:10|161.57|159.57|161.26|159.26|161.57|159.57|160.75|158.75|0
1654611800000|2022-06-07 14:23:20|161.36|159.36|162.19|160.19|162.19|160.19|161.36|159.36|0
1654611810000|2022-06-07 14:23:30|162.39|160.39|161.57|159.57|162.39|160.39|161.57|159.57|0
1654611820000|2022-06-07 14:23:40|161.88|159.88|161.98|159.98|161.98|159.98|161.36|159.36|0
1654611830000|2022-06-07 14:23:50|162.6|160.6|161.98|159.98|162.6|160.6|161.98|159.98|0
1654611840000|2022-06-07 14:24:00|161.77|159.77|162.18|160.18|162.18|160.18|161.77|159.77|0
1654611850000|2022-06-07 14:24:10|162.39|160.39|162.8|160.8|162.8|160.8|162.18|160.18|0
1654611860000|2022-06-07 14:24:20|162.6|160.6|162.8|160.8|162.8|160.8|162.6|160.6|0
1654611870000|2022-06-07 14:24:30|163.21|161.21|162.8|160.8|163.21|161.21|162.39|160.39|0
1654611880000|2022-06-07 14:24:40|162.6|160.6|162.6|160.6|162.6|160.6|162.39|160.39|0
1654611890000|2022-06-07 14:24:50|162.59|160.59|163.21|161.21|163.42|161.42|162.59|160.59|0
1654611900000|2022-06-07 14:25:00|163.01|161.01|163.83|161.83|164.04|162.04|162.8|160.8|0
1654611910000|2022-06-07 14:25:10|163.63|161.63|164.25|162.25|164.35|162.35|163.63|161.63|0
1654611920000|2022-06-07 14:25:20|164.45|162.45|163.63|161.63|164.45|162.45|163.63|161.63|0
1654611930000|2022-06-07 14:25:30|164.04|162.04|164.35|162.35|164.35|162.35|164.04|162.04|0
1654611940000|2022-06-07 14:25:40|164.25|162.25|164.25|162.25|164.45|162.45|164.04|162.04|0
1654611950000|2022-06-07 14:25:50|164.04|162.04|162.59|160.59|164.04|162.04|162.59|160.59|0
1654611960000|2022-06-07 14:26:00|161.98|159.98|161.98|159.98|162.18|160.18|161.77|159.77|0
1654611970000|2022-06-07 14:26:10|161.77|159.77|160.95|158.95|161.77|159.77|160.95|158.95|0
1654611980000|2022-06-07 14:26:20|161.15|159.15|161.56|159.56|161.56|159.56|160.95|158.95|0
1654611990000|2022-06-07 14:26:30|162.18|160.18|162.39|160.39|162.39|160.39|162.18|160.18|0
1654612000000|2022-06-07 14:26:40|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1654612010000|2022-06-07 14:26:50|162.59|160.59|161.77|159.77|162.59|160.59|161.77|159.77|0
1654612020000|2022-06-07 14:27:00|161.36|159.36|161.36|159.36|161.36|159.36|160.95|158.95|0
1654612030000|2022-06-07 14:27:10|161.26|159.26|161.36|159.36|161.36|159.36|160.95|158.95|0
1654612040000|2022-06-07 14:27:20|161.15|159.15|160.95|158.95|161.15|159.15|160.74|158.74|0
1654612050000|2022-06-07 14:27:30|160.54|158.54|160.23|158.23|160.54|158.54|160.23|158.23|0
1654612060000|2022-06-07 14:27:40|160.33|158.33|160.13|158.13|160.54|158.54|160.13|158.13|0
1654612070000|2022-06-07 14:27:50|160.33|158.33|160.74|158.74|161.15|159.15|160.33|158.33|0
1654612080000|2022-06-07 14:28:00|159.92|157.92|155.85|153.85|159.92|157.92|155.85|153.85|0
1654612090000|2022-06-07 14:28:10|156.05|154.05|153.23|151.23|156.05|154.05|153.23|151.23|0
1654612100000|2022-06-07 14:28:20|152.02|150.02|153.43|151.43|153.43|151.43|152.02|150.02|0
1654612110000|2022-06-07 14:28:30|153.63|151.63|152.73|150.73|153.63|151.63|152.73|150.73|0
1654612120000|2022-06-07 14:28:40|152.42|150.42|153.23|151.23|153.23|151.23|152.02|150.02|0
1654612130000|2022-06-07 14:28:50|153.43|151.43|153.03|151.03|153.63|151.63|153.03|151.03|0
1654612140000|2022-06-07 14:29:00|153.23|151.23|153.63|151.63|153.83|151.83|153.23|151.23|0
1654612150000|2022-06-07 14:29:10|153.03|151.03|152.22|150.22|153.03|151.03|151.82|149.82|0
1654612160000|2022-06-07 14:29:20|152.02|150.02|151.82|149.82|152.22|150.22|151.62|149.62|0
1654612170000|2022-06-07 14:29:30|151.42|149.42|151.82|149.82|151.82|149.82|151.42|149.42|0
1654612180000|2022-06-07 14:29:40|151.42|149.42|152.42|150.42|152.62|150.62|151.42|149.42|0
1654612190000|2022-06-07 14:29:50|152.62|150.62|152.42|150.42|152.62|150.62|152.42|150.42|0
1654612200000|2022-06-07 14:30:00|151.62|149.62|152.02|150.02|152.42|150.42|151.62|149.62|0
1654612210000|2022-06-07 14:30:10|152.62|150.62|152.73|150.73|152.82|150.82|152.62|150.62|0
1654612220000|2022-06-07 14:30:20|152.42|150.42|152.82|150.82|152.82|150.82|152.22|150.22|0
1654612230000|2022-06-07 14:30:30|153.23|151.23|152.62|150.62|153.63|151.63|152.62|150.62|0
1654612240000|2022-06-07 14:30:40|151.92|149.92|152.12|150.12|152.12|150.12|151.92|149.92|0
1654612250000|2022-06-07 14:30:50|152.22|150.22|152.62|150.62|152.62|150.62|152.22|150.22|0
1654612260000|2022-06-07 14:31:00|153.02|151.02|151.02|149.02|153.02|151.02|151.02|149.02|0
1654612270000|2022-06-07 14:31:10|150.82|148.82|150.92|148.92|151.22|149.22|150.82|148.82|0
1654612280000|2022-06-07 14:31:20|151.42|149.42|151.32|149.32|151.82|149.82|151.32|149.32|0
1654612290000|2022-06-07 14:31:30|151.22|149.22|151.92|149.92|151.92|149.92|151.22|149.22|0
1654612300000|2022-06-07 14:31:40|151.82|149.82|151.72|149.72|152.02|150.02|151.72|149.72|0
1654612310000|2022-06-07 14:31:50|151.42|149.42|152.02|150.02|152.02|150.02|151.42|149.42|0
1654612320000|2022-06-07 14:32:00|152.12|150.12|151.62|149.62|152.12|150.12|151.62|149.62|0
1654612330000|2022-06-07 14:32:10|151.22|149.22|151.42|149.42|152.02|150.02|151.22|149.22|0
1654612340000|2022-06-07 14:32:20|151.02|149.02|149.62|147.62|151.02|149.02|149.62|147.62|0
1654612350000|2022-06-07 14:32:30|148.83|146.83|147.64|145.64|149.03|147.03|147.64|145.64|0
1654612360000|2022-06-07 14:32:40|147.05|145.05|147.44|145.44|147.44|145.44|146.65|144.65|0
1654612370000|2022-06-07 14:32:50|147.54|145.54|148.23|146.23|148.23|146.23|147.54|145.54|0
1654612380000|2022-06-07 14:33:00|147.64|145.64|148.03|146.03|148.03|146.03|147.44|145.44|0
1654612390000|2022-06-07 14:33:10|147.84|145.84|148.03|146.03|148.03|146.03|147.44|145.44|0
1654612400000|2022-06-07 14:33:20|147.84|145.84|148.43|146.43|148.43|146.43|147.84|145.84|0
1654612410000|2022-06-07 14:33:30|148.63|146.63|148.23|146.23|148.63|146.63|148.23|146.23|0
1654612420000|2022-06-07 14:33:40|148.43|146.43|148.03|146.03|148.43|146.43|148.03|146.03|0
1654612430000|2022-06-07 14:33:50|147.64|145.64|147.24|145.24|147.64|145.64|147.24|145.24|0
1654612440000|2022-06-07 14:34:00|147.44|145.44|147.64|145.64|148.03|146.03|147.44|145.44|0
1654612450000|2022-06-07 14:34:10|147.83|145.83|146.45|144.45|147.83|145.83|146.45|144.45|0
1654612460000|2022-06-07 14:34:20|146.06|144.06|146.65|144.65|146.65|144.65|146.06|144.06|0
1654612470000|2022-06-07 14:34:30|146.85|144.85|146.45|144.45|146.85|144.85|146.45|144.45|0
1654612480000|2022-06-07 14:34:40|146.65|144.65|146.25|144.25|146.65|144.65|146.25|144.25|0
1654612490000|2022-06-07 14:34:50|145.86|143.86|146.25|144.25|146.25|144.25|145.77|143.77|0
1654612500000|2022-06-07 14:35:00|146.06|144.06|146.65|144.65|146.65|144.65|145.86|143.86|0
1654612510000|2022-06-07 14:35:10|147.04|145.04|147.24|145.24|147.24|145.24|146.85|144.85|0
1654612520000|2022-06-07 14:35:20|147.04|145.04|147.04|145.04|147.24|145.24|146.84|144.84|0
1654612530000|2022-06-07 14:35:30|146.84|144.84|147.04|145.04|147.04|145.04|146.84|144.84|0
1654612540000|2022-06-07 14:35:40|146.65|144.65|146.45|144.45|147.44|145.44|146.45|144.45|0
1654612550000|2022-06-07 14:35:50|147.04|145.04|146.65|144.65|147.04|145.04|146.65|144.65|0
1654612560000|2022-06-07 14:36:00|146.06|144.06|145.86|143.86|146.25|144.25|145.86|143.86|0
1654612570000|2022-06-07 14:36:10|146.25|144.25|145.07|143.07|146.25|144.25|145.07|143.07|0
1654612580000|2022-06-07 14:36:20|143.89|141.89|141.94|139.94|143.89|141.89|141.94|139.94|0
1654612590000|2022-06-07 14:36:30|141.36|139.36|141.46|139.46|141.46|139.46|141.36|139.36|0
1654612600000|2022-06-07 14:36:40|141.74|139.74|141.36|139.36|141.74|139.74|141.36|139.36|0
1654612610000|2022-06-07 14:36:50|141.16|139.16|140.97|138.97|141.36|139.36|140.97|138.97|0
1654612620000|2022-06-07 14:37:00|141.16|139.16|142.13|140.13|142.13|140.13|141.16|139.16|0
1654612630000|2022-06-07 14:37:10|140.97|138.97|140.97|138.97|140.97|138.97|140.97|138.97|0
1654612640000|2022-06-07 14:37:20|139.8|137.8|139.03|137.03|139.8|137.8|139.03|137.03|0
1654612650000|2022-06-07 14:37:30|139.13|137.13|139.42|137.42|139.42|137.42|139.13|137.13|0
1654612660000|2022-06-07 14:37:40|139.22|137.22|138.84|136.84|139.22|137.22|138.65|136.65|0
1654612670000|2022-06-07 14:37:50|138.65|136.65|139.22|137.22|139.22|137.22|138.65|136.65|0
1654612680000|2022-06-07 14:38:00|139.42|137.42|138.45|136.45|139.42|137.42|138.45|136.45|0
1654612690000|2022-06-07 14:38:10|138.64|136.64|139.03|137.03|139.03|137.03|138.64|136.64|0
1654612700000|2022-06-07 14:38:20|138.64|136.64|139.22|137.22|139.22|137.22|138.64|136.64|0
1654612710000|2022-06-07 14:38:30|139.42|137.42|139.8|137.8|139.8|137.8|139.42|137.42|0
1654612720000|2022-06-07 14:38:40|139.61|137.61|140.19|138.19|140.19|138.19|139.61|137.61|0
1654612730000|2022-06-07 14:38:50|140.38|138.38|140.68|138.68|140.68|138.68|140.38|138.38|0
1654612740000|2022-06-07 14:39:00|140.19|138.19|139.99|137.99|140.19|138.19|139.99|137.99|0
1654612750000|2022-06-07 14:39:10|140.19|138.19|139.8|137.8|140.19|138.19|139.8|137.8|0
1654612760000|2022-06-07 14:39:20|139.41|137.41|139.22|137.22|139.41|137.41|138.84|136.84|0
1654612770000|2022-06-07 14:39:30|139.61|137.61|139.8|137.8|140.19|138.19|139.22|137.22|0
1654612780000|2022-06-07 14:39:40|139.61|137.61|139.03|137.03|139.61|137.61|139.03|137.03|0
1654612790000|2022-06-07 14:39:50|139.22|137.22|139.61|137.61|139.8|137.8|139.22|137.22|0
1654612800000|2022-06-07 14:40:00|139.8|137.8|138.64|136.64|139.8|137.8|138.64|136.64|0
1654612810000|2022-06-07 14:40:10|139.03|137.03|139.61|137.61|139.61|137.61|139.03|137.03|0
1654612820000|2022-06-07 14:40:20|139.22|137.22|139.9|137.9|139.9|137.9|139.22|137.22|0
1654612830000|2022-06-07 14:40:30|140.19|138.19|141.16|139.16|141.16|139.16|140.19|138.19|0
1654612840000|2022-06-07 14:40:40|141.06|139.06|140.19|138.19|141.06|139.06|140.19|138.19|0
1654612850000|2022-06-07 14:40:50|139.99|137.99|141.15|139.15|141.15|139.15|139.99|137.99|0
1654612860000|2022-06-07 14:41:00|140.96|138.96|139.8|137.8|140.96|138.96|139.8|137.8|0
1654612870000|2022-06-07 14:41:10|140.21|138.21|139.8|137.8|140.21|138.21|139.8|137.8|0
1654612880000|2022-06-07 14:41:20|139.6|137.6|139.52|137.52|140.1|138.1|139.52|137.52|0
1654612890000|2022-06-07 14:41:30|139.91|137.91|139.71|137.71|139.91|137.91|139.33|137.33|0
1654612900000|2022-06-07 14:41:40|139.52|137.52|139.14|137.14|139.71|137.71|139.14|137.14|0
1654612910000|2022-06-07 14:41:50|139.33|137.33|139.14|137.14|139.33|137.33|139.14|137.14|0
1654612920000|2022-06-07 14:42:00|139.52|137.52|139.33|137.33|139.52|137.52|139.33|137.33|0
1654612930000|2022-06-07 14:42:10|139.14|137.14|137.99|135.99|139.33|137.33|137.99|135.99|0
1654612940000|2022-06-07 14:42:20|138.56|136.56|137.8|135.8|138.56|136.56|137.8|135.8|0
1654612950000|2022-06-07 14:42:30|137.6|135.6|137.22|135.22|137.79|135.79|137.22|135.22|0
1654612960000|2022-06-07 14:42:40|136.84|134.84|136.84|134.84|137.22|135.22|136.84|134.84|0
1654612970000|2022-06-07 14:42:50|136.65|134.65|136.84|134.84|136.84|134.84|136.65|134.65|0
1654612980000|2022-06-07 14:43:00|136.46|134.46|136.65|134.65|136.65|134.65|136.27|134.27|0
1654612990000|2022-06-07 14:43:10|136.46|134.46|136.27|134.27|136.46|134.46|136.08|134.08|0
1654613000000|2022-06-07 14:43:20|136.84|134.84|137.03|135.03|137.03|135.03|136.65|134.65|0
1654613010000|2022-06-07 14:43:30|136.46|134.46|136.27|134.27|136.46|134.46|136.27|134.27|0
1654613020000|2022-06-07 14:43:40|136.65|134.65|136.84|134.84|136.84|134.84|136.65|134.65|0
1654613030000|2022-06-07 14:43:50|137.22|135.22|137.41|135.41|137.41|135.41|136.84|134.84|0
1654613040000|2022-06-07 14:44:00|137.79|135.79|137.6|135.6|137.79|135.79|137.41|135.41|0
1654613050000|2022-06-07 14:44:10|137.51|135.51|137.6|135.6|137.6|135.6|137.22|135.22|0
1654613060000|2022-06-07 14:44:20|137.98|135.98|137.79|135.79|138.37|136.37|137.79|135.79|0
1654613070000|2022-06-07 14:44:30|137.98|135.98|138.56|136.56|138.56|136.56|137.6|135.6|0
1654613080000|2022-06-07 14:44:40|138.94|136.94|139.13|137.13|139.13|137.13|138.56|136.56|0
1654613090000|2022-06-07 14:44:50|138.75|136.75|138.36|136.36|139.13|137.13|138.36|136.36|0
1654613100000|2022-06-07 14:45:00|138.75|136.75|138.46|136.46|138.75|136.75|138.36|136.36|0
1654613110000|2022-06-07 14:45:10|138.36|136.36|138.36|136.36|138.36|136.36|138.27|136.27|0
1654613120000|2022-06-07 14:45:20|138.56|136.56|139.32|137.32|139.52|137.52|138.56|136.56|0
1654613130000|2022-06-07 14:45:30|139.13|137.13|138.17|136.17|139.13|137.13|138.17|136.17|0
1654613140000|2022-06-07 14:45:40|137.79|135.79|137.41|135.41|137.79|135.79|137.41|135.41|0
1654613150000|2022-06-07 14:45:50|137.6|135.6|137.98|135.98|138.17|136.17|137.6|135.6|0
1654613160000|2022-06-07 14:46:00|138.17|136.17|136.83|134.83|138.17|136.17|136.83|134.83|0
1654613170000|2022-06-07 14:46:10|135.88|133.88|135.88|133.88|135.88|133.88|135.69|133.69|0
1654613180000|2022-06-07 14:46:20|135.69|133.69|135.31|133.31|135.69|133.69|135.31|133.31|0
1654613190000|2022-06-07 14:46:30|135.41|133.41|135.88|133.88|135.88|133.88|135.41|133.41|0
1654613200000|2022-06-07 14:46:40|135.69|133.69|135.31|133.31|135.69|133.69|134.94|132.94|0
1654613210000|2022-06-07 14:46:50|134.93|132.93|136.26|134.26|136.26|134.26|134.93|132.93|0
1654613220000|2022-06-07 14:47:00|135.88|133.88|135.69|133.69|135.88|133.88|135.69|133.69|0
1654613230000|2022-06-07 14:47:10|136.07|134.07|135.88|133.88|136.07|134.07|135.88|133.88|0
1654613240000|2022-06-07 14:47:20|136.07|134.07|136.07|134.07|136.07|134.07|136.07|134.07|0
1654613250000|2022-06-07 14:47:30|136.26|134.26|135.88|133.88|136.26|134.26|135.88|133.88|0
1654613260000|2022-06-07 14:47:40|135.69|133.69|136.07|134.07|136.07|134.07|135.69|133.69|0
1654613270000|2022-06-07 14:47:50|136.26|134.26|135.88|133.88|136.26|134.26|135.88|133.88|0
1654613280000|2022-06-07 14:48:00|135.69|133.69|136.26|134.26|136.26|134.26|135.69|133.69|0
1654613290000|2022-06-07 14:48:10|136.07|134.07|136.45|134.45|136.45|134.45|136.07|134.07|0
1654613300000|2022-06-07 14:48:20|135.88|133.88|135.69|133.69|136.07|134.07|135.69|133.69|0
1654613310000|2022-06-07 14:48:30|135.5|133.5|135.5|133.5|135.5|133.5|135.31|133.31|0
1654613320000|2022-06-07 14:48:40|135.31|133.31|135.31|133.31|135.5|133.5|135.31|133.31|0
1654613340000|2022-06-07 14:49:00|135.69|133.69|135.88|133.88|136.07|134.07|135.69|133.69|0
1654613350000|2022-06-07 14:49:10|135.31|133.31|135.31|133.31|135.5|133.5|135.12|133.12|0
1654613360000|2022-06-07 14:49:20|135.12|133.12|135.5|133.5|135.69|133.69|135.12|133.12|0
1654613370000|2022-06-07 14:49:30|135.69|133.69|135.69|133.69|135.69|133.69|135.5|133.5|0
1654613380000|2022-06-07 14:49:40|135.31|133.31|135.12|133.12|135.31|133.31|135.12|133.12|0
1654613390000|2022-06-07 14:49:50|135.31|133.31|135.31|133.31|135.31|133.31|135.12|133.12|0
1654613400000|2022-06-07 14:50:00|135.12|133.12|134.93|132.93|135.12|133.12|134.74|132.74|0
1654613410000|2022-06-07 14:50:10|135.31|133.31|134.93|132.93|135.31|133.31|134.93|132.93|0
1654613420000|2022-06-07 14:50:20|135.31|133.31|134.93|132.93|135.31|133.31|134.93|132.93|0
1654613430000|2022-06-07 14:50:30|135.12|133.12|135.88|133.88|135.88|133.88|135.12|133.12|0
1654613440000|2022-06-07 14:50:40|135.5|133.5|135.31|133.31|135.5|133.5|135.31|133.31|0
1654613450000|2022-06-07 14:50:50|135.5|133.5|136.26|134.26|136.26|134.26|135.5|133.5|0
1654613460000|2022-06-07 14:51:00|136.07|134.07|136.45|134.45|136.64|134.64|136.07|134.07|0
1654613470000|2022-06-07 14:51:10|136.26|134.26|136.45|134.45|136.45|134.45|136.26|134.26|0
1654613480000|2022-06-07 14:51:20|136.64|134.64|136.83|134.83|136.83|134.83|136.45|134.45|0
1654613490000|2022-06-07 14:51:30|137.02|135.02|137.21|135.21|137.21|135.21|136.83|134.83|0
1654613500000|2022-06-07 14:51:40|137.02|135.02|137.59|135.59|137.59|135.59|137.02|135.02|0
1654613510000|2022-06-07 14:51:50|137.78|135.78|137.97|135.97|137.97|135.97|137.78|135.78|0
1654613520000|2022-06-07 14:52:00|137.59|135.59|137.78|135.78|137.78|135.78|137.59|135.59|0
1654613530000|2022-06-07 14:52:10|138.35|136.35|138.35|136.35|138.35|136.35|138.16|136.16|0
1654613540000|2022-06-07 14:52:20|138.16|136.16|138.35|136.35|138.35|136.35|138.16|136.16|0
1654613550000|2022-06-07 14:52:30|138.16|136.16|137.59|135.59|138.16|136.16|137.59|135.59|0
1654613560000|2022-06-07 14:52:40|137.4|135.4|136.44|134.44|137.4|135.4|136.44|134.44|0
1654613570000|2022-06-07 14:52:50|136.25|134.25|136.25|134.25|136.25|134.25|136.25|134.25|0
1654613580000|2022-06-07 14:53:00|137.01|135.01|136.44|134.44|137.01|135.01|136.06|134.06|0
1654613590000|2022-06-07 14:53:10|136.82|134.82|136.82|134.82|137.01|135.01|136.82|134.82|0
1654613600000|2022-06-07 14:53:20|136.25|134.25|136.44|134.44|136.44|134.44|136.06|134.06|0
1654613610000|2022-06-07 14:53:30|136.25|134.25|136.25|134.25|136.25|134.25|136.25|134.25|0
1654613620000|2022-06-07 14:53:40|136.63|134.63|136.82|134.82|137.01|135.01|136.63|134.63|0
1654613630000|2022-06-07 14:53:50|136.44|134.44|136.63|134.63|136.63|134.63|136.44|134.44|0
1654613640000|2022-06-07 14:54:00|136.06|134.06|135.87|133.87|136.06|134.06|135.87|133.87|0
1654613650000|2022-06-07 14:54:10|136.06|134.06|135.87|133.87|136.25|134.25|135.87|133.87|0
1654613660000|2022-06-07 14:54:20|136.25|134.25|135.68|133.68|136.25|134.25|135.68|133.68|0
1654613670000|2022-06-07 14:54:30|135.3|133.3|135.3|133.3|135.3|133.3|135.3|133.3|0
1654613680000|2022-06-07 14:54:40|135.49|133.49|135.68|133.68|135.68|133.68|135.3|133.3|0
1654613690000|2022-06-07 14:54:50|136.06|134.06|136.06|134.06|136.25|134.25|136.06|134.06|0
1654613700000|2022-06-07 14:55:00|136.44|134.44|136.82|134.82|136.82|134.82|136.44|134.44|0
1654613710000|2022-06-07 14:55:10|136.73|134.73|136.82|134.82|136.82|134.82|136.25|134.25|0
1654613720000|2022-06-07 14:55:20|137.2|135.2|136.82|134.82|137.2|135.2|136.82|134.82|0
1654613730000|2022-06-07 14:55:30|137.01|135.01|137.39|135.39|137.39|135.39|137.01|135.01|0
1654613740000|2022-06-07 14:55:40|136.82|134.82|136.25|134.25|136.82|134.82|136.25|134.25|0
1654613750000|2022-06-07 14:55:50|136.82|134.82|137.01|135.01|137.01|135.01|136.63|134.63|0
1654613760000|2022-06-07 14:56:00|137.58|135.58|137.39|135.39|137.58|135.58|137.39|135.39|0
1654613780000|2022-06-07 14:56:20|137.2|135.2|137.96|135.96|137.96|135.96|137.2|135.2|0
1654613790000|2022-06-07 14:56:30|138.15|136.15|137.58|135.58|138.15|136.15|137.58|135.58|0
1654613800000|2022-06-07 14:56:40|137.39|135.39|137.77|135.77|137.77|135.77|137.39|135.39|0
1654613810000|2022-06-07 14:56:50|138.54|136.54|137.77|135.77|138.54|136.54|137.77|135.77|0
1654613820000|2022-06-07 14:57:00|137.96|135.96|138.25|136.25|138.34|136.34|137.96|135.96|0
1654613830000|2022-06-07 14:57:10|137.96|135.96|137.96|135.96|137.96|135.96|137.77|135.77|0
1654613840000|2022-06-07 14:57:20|138.34|136.34|137.96|135.96|138.34|136.34|137.96|135.96|0
1654613850000|2022-06-07 14:57:30|138.54|136.54|139.11|137.11|139.11|137.11|138.54|136.54|0
1654613860000|2022-06-07 14:57:40|138.54|136.54|138.54|136.54|138.54|136.54|137.77|135.77|0
1654613870000|2022-06-07 14:57:50|138.73|136.73|138.92|136.92|139.49|137.49|138.73|136.73|0
1654613880000|2022-06-07 14:58:00|138.73|136.73|138.73|136.73|138.73|136.73|138.34|136.34|0
1654613890000|2022-06-07 14:58:10|139.11|137.11|139.49|137.49|139.49|137.49|139.11|137.11|0
1654613900000|2022-06-07 14:58:20|139.3|137.3|139.69|137.69|139.88|137.88|139.21|137.21|0
1654613910000|2022-06-07 14:58:30|139.3|137.3|140.07|138.07|140.07|138.07|139.3|137.3|0
1654613920000|2022-06-07 14:58:40|139.88|137.88|140.07|138.07|140.07|138.07|139.69|137.69|0
1654613930000|2022-06-07 14:58:50|139.79|137.79|140.07|138.07|140.07|138.07|139.79|137.79|0
1654613940000|2022-06-07 14:59:00|140.26|138.26|140.07|138.07|140.26|138.26|139.88|137.88|0
1654613950000|2022-06-07 14:59:10|139.69|137.69|139.3|137.3|139.69|137.69|139.11|137.11|0
1654613960000|2022-06-07 14:59:20|139.49|137.49|138.92|136.92|139.49|137.49|138.92|136.92|0
1654613970000|2022-06-07 14:59:30|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1654613980000|2022-06-07 14:59:40|139.49|137.49|139.49|137.49|139.49|137.49|139.3|137.3|0
1654613990000|2022-06-07 14:59:50|139.59|137.59|139.3|137.3|139.59|137.59|139.11|137.11|0
1654614000000|2022-06-07 15:00:00|138.92|136.92|138.91|136.91|138.92|136.92|138.72|136.72|0
1654614010000|2022-06-07 15:00:10|138.72|136.72|139.11|137.11|139.11|137.11|138.72|136.72|0
1654614020000|2022-06-07 15:00:20|139.3|137.3|139.68|137.68|139.68|137.68|139.3|137.3|0
1654614030000|2022-06-07 15:00:30|139.88|137.88|139.59|137.59|139.88|137.88|139.49|137.49|0
1654614040000|2022-06-07 15:00:40|139.11|137.11|139.68|137.68|139.68|137.68|138.91|136.91|0
1654614050000|2022-06-07 15:00:50|139.87|137.87|139.49|137.49|139.87|137.87|139.49|137.49|0
1654614060000|2022-06-07 15:01:00|139.68|137.68|139.87|137.87|139.87|137.87|139.68|137.68|0
1654614070000|2022-06-07 15:01:10|139.3|137.3|139.3|137.3|139.4|137.4|139.3|137.3|0
1654614080000|2022-06-07 15:01:20|138.91|136.91|138.91|136.91|138.91|136.91|138.82|136.82|0
1654614090000|2022-06-07 15:01:30|139.1|137.1|139.3|137.3|139.3|137.3|138.91|136.91|0
1654614100000|2022-06-07 15:01:40|138.91|136.91|138.72|136.72|139.1|137.1|138.72|136.72|0
1654614110000|2022-06-07 15:01:50|138.53|136.53|139.1|137.1|139.1|137.1|138.53|136.53|0
1654614120000|2022-06-07 15:02:00|138.91|136.91|139.3|137.3|139.3|137.3|138.91|136.91|0
1654614130000|2022-06-07 15:02:10|138.91|136.91|138.53|136.53|138.91|136.91|138.53|136.53|0
1654614140000|2022-06-07 15:02:20|138.14|136.14|137.76|135.76|138.14|136.14|137.76|135.76|0
1654614150000|2022-06-07 15:02:30|137.57|135.57|137.19|135.19|137.57|135.57|137.19|135.19|0
1654614160000|2022-06-07 15:02:40|137|135|136.81|134.81|137|135|136.81|134.81|0
1654614170000|2022-06-07 15:02:50|137|135|138.14|136.14|138.14|136.14|137|135|0
1654614180000|2022-06-07 15:03:00|137.76|135.76|137.95|135.95|138.14|136.14|137.76|135.76|0
1654614190000|2022-06-07 15:03:10|138.14|136.14|138.53|136.53|138.53|136.53|138.14|136.14|0
1654614200000|2022-06-07 15:03:20|138.72|136.72|137.57|135.57|138.91|136.91|137.57|135.57|0
1654614210000|2022-06-07 15:03:30|137.19|135.19|137.67|135.67|137.67|135.67|137.19|135.19|0
1654614220000|2022-06-07 15:03:40|137.57|135.57|138.53|136.53|138.53|136.53|137.57|135.57|0
1654614230000|2022-06-07 15:03:50|138.62|136.62|138.72|136.72|138.72|136.72|138.33|136.33|0
1654614240000|2022-06-07 15:04:00|138.52|136.52|138.91|136.91|138.91|136.91|138.43|136.43|0
1654614250000|2022-06-07 15:04:10|138.82|136.82|138.52|136.52|138.82|136.82|138.33|136.33|0
1654614260000|2022-06-07 15:04:20|138.72|136.72|138.52|136.52|138.72|136.72|138.52|136.52|0
1654614270000|2022-06-07 15:04:30|138.33|136.33|139.48|137.48|139.48|137.48|138.33|136.33|0
1654614280000|2022-06-07 15:04:40|140.06|138.06|140.83|138.83|140.83|138.83|140.06|138.06|0
1654614290000|2022-06-07 15:04:50|140.93|138.93|140.83|138.83|141.22|139.22|140.83|138.83|0
1654614300000|2022-06-07 15:05:00|141.03|139.03|141.22|139.22|141.22|139.22|141.03|139.03|0
1654614310000|2022-06-07 15:05:10|140.64|138.64|141.02|139.02|141.02|139.02|140.45|138.45|0
1654614320000|2022-06-07 15:05:20|141.22|139.22|141.8|139.8|141.8|139.8|141.02|139.02|0
1654614330000|2022-06-07 15:05:30|141.99|139.99|141.9|139.9|141.99|139.99|141.22|139.22|0
1654614340000|2022-06-07 15:05:40|142.19|140.19|142.77|140.77|142.77|140.77|142.19|140.19|0
1654614350000|2022-06-07 15:05:50|142.96|140.96|142.96|140.96|143.35|141.35|142.96|140.96|0
1654614360000|2022-06-07 15:06:00|143.35|141.35|143.74|141.74|143.74|141.74|143.35|141.35|0
1654614370000|2022-06-07 15:06:10|143.35|141.35|143.16|141.16|143.35|141.35|142.77|140.77|0
1654614380000|2022-06-07 15:06:20|143.55|141.55|142.96|140.96|143.55|141.55|142.96|140.96|0
1654614390000|2022-06-07 15:06:30|143.16|141.16|143.14|141.14|143.35|141.35|143.14|141.14|0
1654614400000|2022-06-07 15:06:40|142.95|140.95|143.14|141.14|143.14|141.14|142.75|140.75|0
1654614410000|2022-06-07 15:06:50|143.53|141.53|142.56|140.56|143.53|141.53|142.56|140.56|0
1654614420000|2022-06-07 15:07:00|142.17|140.17|141.39|139.39|142.17|140.17|141.39|139.39|0
1654614430000|2022-06-07 15:07:10|141.58|139.58|140.61|138.61|141.58|139.58|140.61|138.61|0
1654614440000|2022-06-07 15:07:20|140.81|138.81|140.81|138.81|140.81|138.81|140.81|138.81|0
1654614450000|2022-06-07 15:07:30|140.61|138.61|140.22|138.22|140.61|138.61|140.22|138.22|0
1654614460000|2022-06-07 15:07:40|141|139|140.42|138.42|141|139|140.42|138.42|0
1654614470000|2022-06-07 15:07:50|140.61|138.61|140.61|138.61|140.61|138.61|140.61|138.61|0
1654614480000|2022-06-07 15:08:00|140.42|138.42|140.61|138.61|141|139|140.42|138.42|0
1654614490000|2022-06-07 15:08:10|141|139|140.61|138.61|141.19|139.19|140.61|138.61|0
1654614500000|2022-06-07 15:08:20|140.71|138.71|140.8|138.8|141|139|140.61|138.61|0
1654614510000|2022-06-07 15:08:30|140.42|138.42|140.42|138.42|140.42|138.42|140.22|138.22|0
1654614520000|2022-06-07 15:08:40|140.8|138.8|140.71|138.71|141|139|140.71|138.71|0
1654614530000|2022-06-07 15:08:50|140.61|138.61|140.22|138.22|140.61|138.61|140.22|138.22|0
1654614540000|2022-06-07 15:09:00|139.64|137.64|141|139|141|139|139.64|137.64|0
1654614550000|2022-06-07 15:09:10|140.61|138.61|140.8|138.8|140.8|138.8|140.61|138.61|0
1654614560000|2022-06-07 15:09:20|140.61|138.61|140.9|138.9|141|139|140.61|138.61|0
1654614570000|2022-06-07 15:09:30|141.19|139.19|140.41|138.41|141.19|139.19|140.41|138.41|0
1654614580000|2022-06-07 15:09:40|140.13|138.13|140.41|138.41|140.41|138.41|140.03|138.03|0
1654614590000|2022-06-07 15:09:50|140.03|138.03|139.64|137.64|140.03|138.03|139.64|137.64|0
1654614600000|2022-06-07 15:10:00|140.22|138.22|140.22|138.22|140.22|138.22|140.22|138.22|0
1654614610000|2022-06-07 15:10:10|139.83|137.83|140.22|138.22|140.22|138.22|139.45|137.45|0
1654614620000|2022-06-07 15:10:20|140.03|138.03|138.87|136.87|140.03|138.03|138.87|136.87|0
1654614630000|2022-06-07 15:10:30|138.48|136.48|138.48|136.48|138.48|136.48|138.48|136.48|0
1654614640000|2022-06-07 15:10:40|138.29|136.29|138.1|136.1|138.29|136.29|138.1|136.1|0
1654614650000|2022-06-07 15:10:50|137.91|135.91|137.52|135.52|137.91|135.91|137.52|135.52|0
1654614660000|2022-06-07 15:11:00|137.71|135.71|137.52|135.52|137.71|135.71|137.33|135.33|0
1654614670000|2022-06-07 15:11:10|138.1|136.1|138.1|136.1|138.1|136.1|138.1|136.1|0
1654614680000|2022-06-07 15:11:20|138.29|136.29|138.48|136.48|138.48|136.48|138.29|136.29|0
1654614690000|2022-06-07 15:11:30|138.87|136.87|139.06|137.06|139.06|137.06|138.67|136.67|0
1654614700000|2022-06-07 15:11:40|139.25|137.25|139.25|137.25|139.25|137.25|139.06|137.06|0
1654614710000|2022-06-07 15:11:50|139.06|137.06|139.25|137.25|139.25|137.25|139.06|137.06|0
1654614720000|2022-06-07 15:12:00|140.02|138.02|140.41|138.41|140.41|138.41|140.02|138.02|0
1654614730000|2022-06-07 15:12:10|140.22|138.22|139.83|137.83|140.22|138.22|139.83|137.83|0
1654614740000|2022-06-07 15:12:20|140.32|138.32|140.6|138.6|140.6|138.6|140.32|138.32|0
1654614750000|2022-06-07 15:12:30|140.51|138.51|139.35|137.35|140.51|138.51|139.35|137.35|0
1654614760000|2022-06-07 15:12:40|139.44|137.44|138.29|136.29|139.44|137.44|138.29|136.29|0
1654614770000|2022-06-07 15:12:50|137.9|135.9|137.52|135.52|138.09|136.09|137.52|135.52|0
1654614780000|2022-06-07 15:13:00|137.33|135.33|136.37|134.37|137.33|135.33|136.37|134.37|0
1654614790000|2022-06-07 15:13:10|136.18|134.18|136.94|134.94|136.94|134.94|136.18|134.18|0
1654614800000|2022-06-07 15:13:20|137.13|135.13|136.94|134.94|137.13|135.13|136.94|134.94|0
1654614810000|2022-06-07 15:13:30|137.13|135.13|137.52|135.52|137.52|135.52|137.13|135.13|0
1654614820000|2022-06-07 15:13:40|138.09|136.09|137.71|135.71|138.09|136.09|137.62|135.62|0
1654614830000|2022-06-07 15:13:50|137.52|135.52|138.28|136.28|138.28|136.28|137.52|135.52|0
1654614840000|2022-06-07 15:14:00|138.09|136.09|138.09|136.09|138.09|136.09|138.09|136.09|0
1654614850000|2022-06-07 15:14:10|137.52|135.52|137.9|135.9|137.9|135.9|137.52|135.52|0
1654614860000|2022-06-07 15:14:20|138.09|136.09|137.32|135.32|138.09|136.09|137.32|135.32|0
1654614870000|2022-06-07 15:14:30|137.52|135.52|137.13|135.13|137.52|135.52|137.13|135.13|0
1654614880000|2022-06-07 15:14:40|137.04|135.04|137.32|135.32|137.32|135.32|137.04|135.04|0
1654614890000|2022-06-07 15:14:50|137.13|135.13|137.32|135.32|137.51|135.51|137.13|135.13|0
1654614900000|2022-06-07 15:15:00|137.9|135.9|137.51|135.51|137.9|135.9|137.51|135.51|0
1654614910000|2022-06-07 15:15:10|137.13|135.13|137.32|135.32|137.32|135.32|136.94|134.94|0
1654614920000|2022-06-07 15:15:20|137.71|135.71|137.81|135.81|137.81|135.81|137.51|135.51|0
1654614930000|2022-06-07 15:15:30|138.09|136.09|138.09|136.09|138.28|136.28|137.9|135.9|0
1654614940000|2022-06-07 15:15:40|138.28|136.28|138.09|136.09|138.28|136.28|137.9|135.9|0
1654614950000|2022-06-07 15:15:50|137.71|135.71|137.7|135.7|138.09|136.09|137.7|135.7|0
1654614960000|2022-06-07 15:16:00|137.23|135.23|136.94|134.94|137.32|135.32|136.94|134.94|0
1654614970000|2022-06-07 15:16:10|137.13|135.13|138.09|136.09|138.09|136.09|137.13|135.13|0
1654614980000|2022-06-07 15:16:20|137.51|135.51|137.32|135.32|137.9|135.9|137.32|135.32|0
1654614990000|2022-06-07 15:16:30|137.51|135.51|137.7|135.7|137.7|135.7|137.32|135.32|0
1654615000000|2022-06-07 15:16:40|137.32|135.32|137.9|135.9|137.9|135.9|137.32|135.32|0
1654615010000|2022-06-07 15:16:50|138.09|136.09|138.28|136.28|138.47|136.47|138.09|136.09|0
1654615020000|2022-06-07 15:17:00|137.9|135.9|138.47|136.47|138.47|136.47|137.9|135.9|0
1654615030000|2022-06-07 15:17:10|138.57|136.57|138.86|136.86|138.86|136.86|138.57|136.57|0
1654615040000|2022-06-07 15:17:20|138.47|136.47|137.89|135.89|138.47|136.47|137.89|135.89|0
1654615050000|2022-06-07 15:17:30|138.28|136.28|138.86|136.86|138.86|136.86|138.28|136.28|0
1654615060000|2022-06-07 15:17:40|139.24|137.24|140.01|138.01|140.01|138.01|139.24|137.24|0
1654615070000|2022-06-07 15:17:50|139.82|137.82|139.82|137.82|140.01|138.01|139.82|137.82|0
1654615080000|2022-06-07 15:18:00|140.01|138.01|139.82|137.82|140.01|138.01|139.82|137.82|0
1654615090000|2022-06-07 15:18:10|140.21|138.21|140.79|138.79|140.98|138.98|140.01|138.01|0
1654615100000|2022-06-07 15:18:20|141.37|139.37|141.18|139.18|141.37|139.37|140.98|138.98|0
1654615110000|2022-06-07 15:18:30|141.37|139.37|141.18|139.18|141.56|139.56|141.18|139.18|0
1654615120000|2022-06-07 15:18:40|141.56|139.56|141.76|139.76|141.76|139.76|141.37|139.37|0
1654615130000|2022-06-07 15:18:50|141.56|139.56|141.18|139.18|141.56|139.56|141.18|139.18|0
1654615140000|2022-06-07 15:19:00|141.08|139.08|140.4|138.4|141.08|139.08|140.4|138.4|0
1654615150000|2022-06-07 15:19:10|140.21|138.21|140.98|138.98|140.98|138.98|140.21|138.21|0
1654615160000|2022-06-07 15:19:20|140.79|138.79|141.17|139.17|141.17|139.17|140.79|138.79|0
1654615170000|2022-06-07 15:19:30|140.98|138.98|142.15|140.15|142.15|140.15|140.98|138.98|0
1654615180000|2022-06-07 15:19:40|142.34|140.34|142.15|140.15|142.54|140.54|142.15|140.15|0
1654615190000|2022-06-07 15:19:50|141.95|139.95|142.15|140.15|142.15|140.15|141.95|139.95|0
1654615200000|2022-06-07 15:20:00|141.56|139.56|141.17|139.17|141.56|139.56|140.98|138.98|0
1654615210000|2022-06-07 15:20:10|140.98|138.98|141.37|139.37|141.37|139.37|140.79|138.79|0
1654615220000|2022-06-07 15:20:20|140.98|138.98|140.98|138.98|140.98|138.98|140.59|138.59|0
1654615230000|2022-06-07 15:20:30|140.78|138.78|140.78|138.78|140.78|138.78|140.78|138.78|0
1654615240000|2022-06-07 15:20:40|140.98|138.98|140.78|138.78|140.98|138.98|140.78|138.78|0
1654615250000|2022-06-07 15:20:50|141.17|139.17|141.56|139.56|141.95|139.95|141.17|139.17|0
1654615260000|2022-06-07 15:21:00|141.76|139.76|142.14|140.14|142.14|140.14|141.76|139.76|0
1654615270000|2022-06-07 15:21:10|142.53|140.53|142.53|140.53|142.73|140.73|142.53|140.53|0
1654615280000|2022-06-07 15:21:20|142.73|140.73|142.73|140.73|142.73|140.73|142.53|140.53|0
1654615290000|2022-06-07 15:21:30|143.12|141.12|143.9|141.9|144.1|142.1|143.12|141.12|0
1654615300000|2022-06-07 15:21:40|143.51|141.51|143.31|141.31|143.51|141.51|143.31|141.31|0
1654615310000|2022-06-07 15:21:50|143.42|141.42|142.73|140.73|143.42|141.42|142.73|140.73|0
1654615320000|2022-06-07 15:22:00|142.92|140.92|143.9|141.9|143.9|141.9|142.92|140.92|0
1654615330000|2022-06-07 15:22:10|144.29|142.29|144.88|142.88|145.08|143.08|144.1|142.1|0
1654615340000|2022-06-07 15:22:20|144.69|142.69|145.67|143.67|145.67|143.67|144.49|142.49|0
1654615350000|2022-06-07 15:22:30|145.87|143.87|146.26|144.26|146.26|144.26|145.47|143.47|0
1654615360000|2022-06-07 15:22:40|146.46|144.46|146.46|144.46|146.46|144.46|146.26|144.26|0
1654615370000|2022-06-07 15:22:50|146.26|144.26|146.26|144.26|146.46|144.46|146.26|144.26|0
1654615380000|2022-06-07 15:23:00|145.67|143.67|146.26|144.26|146.26|144.26|145.47|143.47|0
1654615390000|2022-06-07 15:23:10|146.46|144.46|146.26|144.26|146.46|144.46|146.26|144.26|0
1654615400000|2022-06-07 15:23:20|145.86|143.86|145.27|143.27|146.06|144.06|145.27|143.27|0
1654615410000|2022-06-07 15:23:30|145.47|143.47|144.68|142.68|145.47|143.47|144.68|142.68|0
1654615420000|2022-06-07 15:23:40|145.08|143.08|145.08|143.08|145.47|143.47|145.08|143.08|0
1654615430000|2022-06-07 15:23:50|145.27|143.27|145.27|143.27|145.27|143.27|145.27|143.27|0
1654615440000|2022-06-07 15:24:00|145.08|143.08|144.88|142.88|145.08|143.08|144.88|142.88|0
1654615450000|2022-06-07 15:24:10|144.68|142.68|144.9|142.9|145.08|143.08|144.68|142.68|0
1654615460000|2022-06-07 15:24:20|144.5|142.5|144.7|142.7|144.7|142.7|144.5|142.5|0
1654615470000|2022-06-07 15:24:30|144.9|142.9|145.88|143.88|145.88|143.88|144.9|142.9|0
1654615480000|2022-06-07 15:24:40|145.69|143.69|145.68|143.68|145.69|143.69|145.68|143.68|0
1654615490000|2022-06-07 15:24:50|145.79|143.79|146.47|144.47|146.47|144.47|145.79|143.79|0
1654615500000|2022-06-07 15:25:00|147.07|145.07|146.67|144.67|147.07|145.07|146.67|144.67|0
1654615510000|2022-06-07 15:25:10|147.07|145.07|146.87|144.87|147.27|145.27|146.87|144.87|0
1654615520000|2022-06-07 15:25:20|146.28|144.28|146.67|144.67|146.67|144.67|146.28|144.28|0
1654615530000|2022-06-07 15:25:30|146.38|144.38|146.08|144.08|146.38|144.38|146.08|144.08|0
1654615540000|2022-06-07 15:25:40|146.28|144.28|145.79|143.79|146.28|144.28|145.79|143.79|0
1654615550000|2022-06-07 15:25:50|146.28|144.28|145.68|143.68|146.28|144.28|145.68|143.68|0
1654615560000|2022-06-07 15:26:00|145.49|143.49|145.09|143.09|145.49|143.49|145.09|143.09|0
1654615570000|2022-06-07 15:26:10|144.89|142.89|144.7|142.7|144.89|142.89|144.7|142.7|0
1654615580000|2022-06-07 15:26:20|144.8|142.8|145.49|143.49|145.49|143.49|144.8|142.8|0
1654615590000|2022-06-07 15:26:30|145.29|143.29|145.29|143.29|145.48|143.48|145.29|143.29|0
1654615600000|2022-06-07 15:26:40|145.68|143.68|146.08|144.08|146.08|144.08|145.68|143.68|0
1654615610000|2022-06-07 15:26:50|145.88|143.88|145.68|143.68|146.08|144.08|145.68|143.68|0
1654615620000|2022-06-07 15:27:00|145.48|143.48|145.48|143.48|145.48|143.48|145.29|143.29|0
1654615630000|2022-06-07 15:27:10|145.88|143.88|146.08|144.08|146.08|144.08|145.88|143.88|0
1654615640000|2022-06-07 15:27:20|146.27|144.27|146.18|144.18|146.27|144.27|146.18|144.18|0
1654615650000|2022-06-07 15:27:30|146.27|144.27|147.06|145.06|147.06|145.06|146.27|144.27|0
1654615660000|2022-06-07 15:27:40|146.87|144.87|146.47|144.47|147.06|145.06|146.47|144.47|0
1654615670000|2022-06-07 15:27:50|146.27|144.27|146.27|144.27|146.27|144.27|146.08|144.08|0
1654615680000|2022-06-07 15:28:00|146.47|144.47|147.06|145.06|147.06|145.06|146.27|144.27|0
1654615690000|2022-06-07 15:28:10|146.87|144.87|146.67|144.67|147.06|145.06|146.67|144.67|0
1654615700000|2022-06-07 15:28:20|146.97|144.97|147.26|145.26|147.26|145.26|146.97|144.97|0
1654615710000|2022-06-07 15:28:30|147.66|145.66|148.45|146.45|148.65|146.65|147.66|145.66|0
1654615720000|2022-06-07 15:28:40|148.85|146.85|147.66|145.66|148.85|146.85|147.66|145.66|0
1654615730000|2022-06-07 15:28:50|147.86|145.86|148.06|146.06|148.06|146.06|147.66|145.66|0
1654615740000|2022-06-07 15:29:00|148.56|146.56|149.25|147.25|149.25|147.25|148.56|146.56|0
1654615750000|2022-06-07 15:29:10|149.65|147.65|149.85|147.85|150.05|148.05|149.65|147.65|0
1654615760000|2022-06-07 15:29:20|149.65|147.65|149.45|147.45|149.65|147.65|149.25|147.25|0
1654615770000|2022-06-07 15:29:30|149.05|147.05|149.05|147.05|149.25|147.25|149.05|147.05|0
1654615780000|2022-06-07 15:29:40|148.65|146.65|148.65|146.65|148.85|146.85|148.65|146.65|0
1654615790000|2022-06-07 15:29:50|148.25|146.25|148.48|146.48|148.48|146.48|148.25|146.25|0
1654615800000|2022-06-07 15:30:00|148.28|146.28|148.68|146.68|148.68|146.68|148.28|146.28|0
1654615810000|2022-06-07 15:30:10|149.88|147.88|150.28|148.28|150.28|148.28|149.88|147.88|0
1654615820000|2022-06-07 15:30:20|150.48|148.48|150.48|148.48|150.48|148.48|150.28|148.28|0
1654615830000|2022-06-07 15:30:30|150.28|148.28|151.08|149.08|151.28|149.28|150.28|148.28|0
1654615840000|2022-06-07 15:30:40|151.18|149.18|151.18|149.18|151.18|149.18|151.18|149.18|0
1654615850000|2022-06-07 15:30:50|150.88|148.88|150.88|148.88|151.28|149.28|150.88|148.88|0
1654615860000|2022-06-07 15:31:00|150.68|148.68|149.67|147.67|150.68|148.68|149.67|147.67|0
1654615870000|2022-06-07 15:31:10|149.27|147.27|149.67|147.67|149.67|147.67|149.27|147.27|0
1654615880000|2022-06-07 15:31:20|149.47|147.47|150.27|148.27|150.27|148.27|149.47|147.47|0
1654615890000|2022-06-07 15:31:30|150.07|148.07|150.27|148.27|150.27|148.27|150.07|148.07|0
1654615900000|2022-06-07 15:31:40|149.87|147.87|149.67|147.67|149.87|147.87|149.67|147.67|0
1654615910000|2022-06-07 15:31:50|149.47|147.47|148.87|146.87|149.67|147.67|148.87|146.87|0
1654615920000|2022-06-07 15:32:00|149.07|147.07|149.47|147.47|149.47|147.47|149.07|147.07|0
1654615930000|2022-06-07 15:32:10|150.07|148.07|150.67|148.67|150.67|148.67|150.07|148.07|0
1654615940000|2022-06-07 15:32:20|150.47|148.47|150.07|148.07|150.47|148.47|149.87|147.87|0
1654615950000|2022-06-07 15:32:30|149.87|147.87|150.07|148.07|150.07|148.07|149.87|147.87|0
1654615960000|2022-06-07 15:32:40|149.87|147.87|149.27|147.27|149.87|147.87|149.07|147.07|0
1654615970000|2022-06-07 15:32:50|149.67|147.67|149.38|147.38|149.67|147.67|149.27|147.27|0
1654615980000|2022-06-07 15:33:00|149.27|147.27|149.27|147.27|149.67|147.67|149.18|147.18|0
1654615990000|2022-06-07 15:33:10|149.47|147.47|149.07|147.07|149.47|147.47|149.07|147.07|0
1654616000000|2022-06-07 15:33:20|148.67|146.67|148.47|146.47|148.67|146.67|148.47|146.47|0
1654616010000|2022-06-07 15:33:30|148.27|146.27|148.47|146.47|148.47|146.47|148.27|146.27|0
1654616020000|2022-06-07 15:33:40|148.27|146.27|148.47|146.47|148.47|146.47|148.27|146.27|0
1654616030000|2022-06-07 15:33:50|148.27|146.27|148.27|146.27|148.27|146.27|148.07|146.07|0
1654616040000|2022-06-07 15:34:00|148.47|146.47|148.67|146.67|149.27|147.27|148.47|146.47|0
1654616050000|2022-06-07 15:34:10|148.47|146.47|148.87|146.87|148.87|146.87|148.47|146.47|0
1654616060000|2022-06-07 15:34:20|149.07|147.07|149.67|147.67|149.67|147.67|149.07|147.07|0
1654616070000|2022-06-07 15:34:30|149.87|147.87|149.87|147.87|149.87|147.87|149.67|147.67|0
1654616080000|2022-06-07 15:34:40|149.67|147.67|149.67|147.67|149.87|147.87|149.67|147.67|0
1654616090000|2022-06-07 15:34:50|149.27|147.27|149.07|147.07|149.27|147.27|149.07|147.07|0
1654616100000|2022-06-07 15:35:00|148.87|146.87|149.07|147.07|149.07|147.07|148.87|146.87|0
1654616110000|2022-06-07 15:35:10|148.67|146.67|148.47|146.47|148.87|146.87|148.47|146.47|0
1654616120000|2022-06-07 15:35:20|148.87|146.87|148.87|146.87|148.87|146.87|148.67|146.67|0
1654616130000|2022-06-07 15:35:30|149.47|147.47|149.67|147.67|149.67|147.67|149.47|147.47|0
1654616140000|2022-06-07 15:35:40|149.07|147.07|149.27|147.27|149.27|147.27|149.07|147.07|0
1654616150000|2022-06-07 15:35:50|148.87|146.87|148.87|146.87|149.07|147.07|148.87|146.87|0
1654616160000|2022-06-07 15:36:00|149.67|147.67|149.67|147.67|149.67|147.67|149.67|147.67|0
1654616170000|2022-06-07 15:36:10|149.47|147.47|150.47|148.47|150.47|148.47|149.47|147.47|0
1654616180000|2022-06-07 15:36:20|150.27|148.27|149.47|147.47|150.27|148.27|149.47|147.47|0
1654616190000|2022-06-07 15:36:30|149.17|147.17|149.67|147.67|149.67|147.67|149.07|147.07|0
1654616200000|2022-06-07 15:36:40|149.47|147.47|149.87|147.87|149.87|147.87|149.47|147.47|0
1654616210000|2022-06-07 15:36:50|150.27|148.27|149.87|147.87|150.27|148.27|149.87|147.87|0
1654616220000|2022-06-07 15:37:00|149.67|147.67|149.67|147.67|150.07|148.07|149.67|147.67|0
1654616230000|2022-06-07 15:37:10|149.87|147.87|149.27|147.27|149.87|147.87|149.27|147.27|0
1654616240000|2022-06-07 15:37:20|148.87|146.87|149.46|147.46|149.46|147.46|148.87|146.87|0
1654616250000|2022-06-07 15:37:30|149.26|147.26|149.66|147.66|149.66|147.66|148.87|146.87|0
1654616260000|2022-06-07 15:37:40|150.47|148.47|151.07|149.07|151.07|149.07|150.47|148.47|0
1654616270000|2022-06-07 15:37:50|151.27|149.27|151.47|149.47|151.87|149.87|151.27|149.27|0
1654616280000|2022-06-07 15:38:00|150.87|148.87|151.07|149.07|151.27|149.27|150.87|148.87|0
1654616290000|2022-06-07 15:38:10|150.87|148.87|151.87|149.87|151.87|149.87|150.87|148.87|0
1654616300000|2022-06-07 15:38:20|151.67|149.67|151.67|149.67|151.87|149.87|151.47|149.47|0
1654616310000|2022-06-07 15:38:30|151.77|149.77|151.67|149.67|151.87|149.87|151.67|149.67|0
1654616320000|2022-06-07 15:38:40|151.47|149.47|150.66|148.66|151.47|149.47|150.66|148.66|0
1654616330000|2022-06-07 15:38:50|150.46|148.46|150.26|148.26|150.46|148.46|150.26|148.26|0
1654616340000|2022-06-07 15:39:00|150.06|148.06|149.66|147.66|150.26|148.26|149.66|147.66|0
1654616350000|2022-06-07 15:39:10|148.86|146.86|148.86|146.86|149.26|147.26|148.86|146.86|0
1654616360000|2022-06-07 15:39:20|148.66|146.66|148.46|146.46|148.66|146.66|148.46|146.46|0
1654616370000|2022-06-07 15:39:30|148.06|146.06|148.26|146.26|148.26|146.26|147.87|145.87|0
1654616380000|2022-06-07 15:39:40|148.46|146.46|147.87|145.87|148.46|146.46|147.87|145.87|0
1654616390000|2022-06-07 15:39:50|147.67|145.67|147.07|145.07|147.67|145.67|147.07|145.07|0
1654616400000|2022-06-07 15:40:00|147.27|145.27|147.27|145.27|147.67|145.67|147.27|145.27|0
1654616410000|2022-06-07 15:40:10|148.26|146.26|148.86|146.86|148.86|146.86|148.26|146.26|0
1654616420000|2022-06-07 15:40:20|148.66|146.66|149.06|147.06|149.06|147.06|148.66|146.66|0
1654616430000|2022-06-07 15:40:30|148.86|146.86|149.46|147.46|149.46|147.46|148.86|146.86|0
1654616440000|2022-06-07 15:40:40|149.56|147.56|149.66|147.66|149.66|147.66|149.06|147.06|0
1654616450000|2022-06-07 15:40:50|149.46|147.46|148.86|146.86|149.46|147.46|148.86|146.86|0
1654616460000|2022-06-07 15:41:00|149.06|147.06|148.56|146.56|149.06|147.06|148.56|146.56|0
1654616470000|2022-06-07 15:41:10|148.06|146.06|147.86|145.86|148.26|146.26|147.86|145.86|0
1654616480000|2022-06-07 15:41:20|147.66|145.66|148.06|146.06|148.06|146.06|147.66|145.66|0
1654616490000|2022-06-07 15:41:30|147.86|145.86|147.66|145.66|147.86|145.86|147.46|145.46|0
1654616500000|2022-06-07 15:41:40|147.86|145.86|147.66|145.66|147.97|145.97|147.66|145.66|0
1654616510000|2022-06-07 15:41:50|147.46|145.46|148.06|146.06|148.06|146.06|147.46|145.46|0
1654616520000|2022-06-07 15:42:00|147.86|145.86|147.97|145.97|147.97|145.97|147.86|145.86|0
1654616530000|2022-06-07 15:42:10|147.66|145.66|147.86|145.86|147.86|145.86|147.66|145.66|0
1654616540000|2022-06-07 15:42:20|147.27|145.27|147.17|145.17|147.46|145.46|147.17|145.17|0
1654616550000|2022-06-07 15:42:30|147.07|145.07|147.26|145.26|147.26|145.26|147.07|145.07|0
1654616560000|2022-06-07 15:42:40|147.07|145.07|147.66|145.66|147.66|145.66|147.07|145.07|0
1654616570000|2022-06-07 15:42:50|148.06|146.06|147.86|145.86|148.06|146.06|147.86|145.86|0
1654616580000|2022-06-07 15:43:00|148.26|146.26|148.26|146.26|148.26|146.26|147.96|145.96|0
1654616590000|2022-06-07 15:43:10|148.66|146.66|148.46|146.46|148.66|146.66|148.36|146.36|0
1654616600000|2022-06-07 15:43:20|148.86|146.86|149.06|147.06|149.06|147.06|148.86|146.86|0
1654616610000|2022-06-07 15:43:30|148.66|146.66|148.46|146.46|148.86|146.86|148.46|146.46|0
1654616620000|2022-06-07 15:43:40|148.66|146.66|148.26|146.26|148.66|146.66|148.26|146.26|0
1654616630000|2022-06-07 15:43:50|148.06|146.06|148.26|146.26|148.46|146.46|148.06|146.06|0
1654616640000|2022-06-07 15:44:00|148.46|146.46|148.16|146.16|148.46|146.46|148.16|146.16|0
1654616650000|2022-06-07 15:44:10|148.06|146.06|148.76|146.76|148.86|146.86|148.06|146.06|0
1654616660000|2022-06-07 15:44:20|149.05|147.05|148.86|146.86|149.05|147.05|148.86|146.86|0
1654616670000|2022-06-07 15:44:30|149.05|147.05|149.25|147.25|149.45|147.45|149.05|147.05|0
1654616680000|2022-06-07 15:44:40|149.45|147.45|148.65|146.65|149.45|147.45|148.65|146.65|0
1654616690000|2022-06-07 15:44:50|149.05|147.05|148.76|146.76|149.05|147.05|148.76|146.76|0
1654616700000|2022-06-07 15:45:00|148.85|146.85|149.45|147.45|149.45|147.45|148.85|146.85|0
1654616710000|2022-06-07 15:45:10|149.65|147.65|149.65|147.65|149.85|147.85|149.45|147.45|0
1654616720000|2022-06-07 15:45:20|150.05|148.05|149.85|147.85|150.05|148.05|149.85|147.85|0
1654616730000|2022-06-07 15:45:30|149.65|147.65|149.25|147.25|149.65|147.65|149.25|147.25|0
1654616740000|2022-06-07 15:45:40|148.85|146.85|149.05|147.05|149.05|147.05|148.85|146.85|0
1654616750000|2022-06-07 15:45:50|148.76|146.76|148.65|146.65|148.85|146.85|148.45|146.45|0
1654616760000|2022-06-07 15:46:00|148.45|146.45|148.85|146.85|148.85|146.85|148.45|146.45|0
1654616770000|2022-06-07 15:46:10|148.76|146.76|147.26|145.26|148.76|146.76|147.26|145.26|0
1654616780000|2022-06-07 15:46:20|146.86|144.86|147.46|145.46|147.46|145.46|146.66|144.66|0
1654616790000|2022-06-07 15:46:30|147.66|145.66|148.05|146.05|148.05|146.05|147.66|145.66|0
1654616800000|2022-06-07 15:46:40|149.45|147.45|150.85|148.85|150.85|148.85|149.45|147.45|0
1654616810000|2022-06-07 15:46:50|150.45|148.45|150.45|148.45|150.45|148.45|150.25|148.25|0
1654616820000|2022-06-07 15:47:00|150.25|148.25|150.05|148.05|150.25|148.25|149.85|147.85|0
1654616830000|2022-06-07 15:47:10|150.25|148.25|150.85|148.85|150.85|148.85|150.25|148.25|0
1654616840000|2022-06-07 15:47:20|151.25|149.25|151.76|149.76|151.76|149.76|151.05|149.05|0
1654616850000|2022-06-07 15:47:30|151.86|149.86|152.46|150.46|152.66|150.66|151.86|149.86|0
1654616860000|2022-06-07 15:47:40|153.07|151.07|153.27|151.27|153.27|151.27|153.07|151.07|0
1654616870000|2022-06-07 15:47:50|153.67|151.67|152.46|150.46|153.67|151.67|152.46|150.46|0
1654616880000|2022-06-07 15:48:00|151.66|149.66|151.76|149.76|151.76|149.76|151.66|149.66|0
1654616890000|2022-06-07 15:48:10|152.26|150.26|152.46|150.46|152.46|150.46|152.26|150.26|0
1654616900000|2022-06-07 15:48:20|152.26|150.26|151.66|149.66|152.26|150.26|151.66|149.66|0
1654616910000|2022-06-07 15:48:30|151.45|149.45|151.65|149.65|152.06|150.06|151.45|149.45|0
1654616920000|2022-06-07 15:48:40|151.45|149.45|151.45|149.45|151.45|149.45|151.45|149.45|0
1654616930000|2022-06-07 15:48:50|151.36|149.36|151.65|149.65|151.65|149.65|151.36|149.36|0
1654616940000|2022-06-07 15:49:00|151.86|149.86|151.45|149.45|151.86|149.86|151.05|149.05|0
1654616950000|2022-06-07 15:49:10|151.65|149.65|152.46|150.46|152.46|150.46|151.65|149.65|0
1654616960000|2022-06-07 15:49:20|152.26|150.26|153.67|151.67|153.67|151.67|152.26|150.26|0
1654616970000|2022-06-07 15:49:30|153.87|151.87|154.08|152.08|154.08|152.08|153.87|151.87|0
1654616980000|2022-06-07 15:49:40|154.48|152.48|154.48|152.48|154.48|152.48|154.08|152.08|0
1654616990000|2022-06-07 15:49:50|154.59|152.59|154.48|152.48|154.89|152.89|154.28|152.28|0
1654617000000|2022-06-07 15:50:00|154.68|152.68|155.09|153.09|155.09|153.09|154.68|152.68|0
1654617010000|2022-06-07 15:50:10|155.5|153.5|154.28|152.28|155.5|153.5|154.28|152.28|0
1654617020000|2022-06-07 15:50:20|153.87|151.87|153.87|151.87|154.28|152.28|153.87|151.87|0
1654617030000|2022-06-07 15:50:30|154.28|152.28|153.06|151.06|154.28|152.28|153.06|151.06|0
1654617040000|2022-06-07 15:50:40|153.47|151.47|153.06|151.06|153.47|151.47|153.06|151.06|0
1654617050000|2022-06-07 15:50:50|153.27|151.27|153.06|151.06|153.27|151.27|152.86|150.86|0
1654617060000|2022-06-07 15:51:00|153.47|151.47|153.47|151.47|153.47|151.47|153.27|151.27|0
1654617070000|2022-06-07 15:51:10|153.26|151.26|152.46|150.46|153.26|151.26|152.46|150.46|0
1654617080000|2022-06-07 15:51:20|152.16|150.16|152.05|150.05|152.26|150.26|152.05|150.05|0
1654617090000|2022-06-07 15:51:30|152.16|150.16|152.25|150.25|152.25|150.25|152.16|150.16|0
1654617100000|2022-06-07 15:51:40|152.05|150.05|151.85|149.85|152.05|150.05|151.85|149.85|0
1654617110000|2022-06-07 15:51:50|152.05|150.05|152.05|150.05|152.05|150.05|151.65|149.65|0
1654617120000|2022-06-07 15:52:00|151.85|149.85|151.45|149.45|151.85|149.85|151.45|149.45|0
1654617130000|2022-06-07 15:52:10|151.85|149.85|151.85|149.85|151.85|149.85|151.65|149.65|0
1654617140000|2022-06-07 15:52:20|152.05|150.05|151.85|149.85|152.25|150.25|151.85|149.85|0
1654617150000|2022-06-07 15:52:30|151.65|149.65|151.45|149.45|151.65|149.65|151.45|149.45|0
1654617160000|2022-06-07 15:52:40|151.65|149.65|152.05|150.05|152.05|150.05|151.65|149.65|0
1654617170000|2022-06-07 15:52:50|152.25|150.25|151.65|149.65|152.25|150.25|151.65|149.65|0
1654617180000|2022-06-07 15:53:00|151.45|149.45|152.45|150.45|152.45|150.45|151.45|149.45|0
1654617190000|2022-06-07 15:53:10|152.25|150.25|151.85|149.85|152.25|150.25|151.85|149.85|0
1654617200000|2022-06-07 15:53:20|152.25|150.25|152.16|150.16|152.25|150.25|152.05|150.05|0
1654617210000|2022-06-07 15:53:30|151.85|149.85|151.85|149.85|152.05|150.05|151.85|149.85|0
1654617220000|2022-06-07 15:53:40|151.25|149.25|151.65|149.65|151.65|149.65|151.04|149.04|0
1654617230000|2022-06-07 15:53:50|151.45|149.45|152.05|150.05|152.05|150.05|151.25|149.25|0
1654617240000|2022-06-07 15:54:00|152.65|150.65|153.26|151.26|153.26|151.26|152.65|150.65|0
1654617250000|2022-06-07 15:54:10|152.65|150.65|153.26|151.26|153.26|151.26|152.45|150.45|0
1654617260000|2022-06-07 15:54:20|153.46|151.46|153.87|151.87|153.87|151.87|153.06|151.06|0
1654617270000|2022-06-07 15:54:30|153.46|151.46|153.46|151.46|153.66|151.66|153.46|151.46|0
1654617280000|2022-06-07 15:54:40|153.26|151.26|153.06|151.06|153.46|151.46|153.06|151.06|0
1654617290000|2022-06-07 15:54:50|153.26|151.26|153.66|151.66|153.66|151.66|153.26|151.26|0
1654617300000|2022-06-07 15:55:00|153.87|151.87|152.86|150.86|153.87|151.87|152.86|150.86|0
1654617310000|2022-06-07 15:55:10|152.25|150.25|153.66|151.66|153.66|151.66|152.25|150.25|0
1654617320000|2022-06-07 15:55:20|153.06|151.06|152.85|150.85|153.06|151.06|152.85|150.85|0
1654617330000|2022-06-07 15:55:30|152.45|150.45|153.06|151.06|153.26|151.26|152.45|150.45|0
1654617340000|2022-06-07 15:55:40|153.46|151.46|153.06|151.06|153.46|151.46|153.06|151.06|0
1654617350000|2022-06-07 15:55:50|153.66|151.66|153.06|151.06|153.66|151.66|153.06|151.06|0
1654617360000|2022-06-07 15:56:00|152.25|150.25|152.65|150.65|152.65|150.65|152.25|150.25|0
1654617370000|2022-06-07 15:56:10|152.45|150.45|152.25|150.25|152.45|150.45|152.05|150.05|0
1654617380000|2022-06-07 15:56:20|152.45|150.45|152.05|150.05|152.45|150.45|152.05|150.05|0
1654617390000|2022-06-07 15:56:30|152.25|150.25|152.05|150.05|152.45|150.45|152.05|150.05|0
1654617400000|2022-06-07 15:56:40|151.24|149.24|150.84|148.84|151.24|149.24|150.84|148.84|0
1654617410000|2022-06-07 15:56:50|150.64|148.64|150.24|148.24|150.64|148.64|150.24|148.24|0
1654617420000|2022-06-07 15:57:00|150.04|148.04|150.24|148.24|150.24|148.24|150.04|148.04|0
1654617430000|2022-06-07 15:57:10|150.64|148.64|150.64|148.64|150.64|148.64|150.64|148.64|0
1654617440000|2022-06-07 15:57:20|150.44|148.44|149.74|147.74|150.44|148.44|149.74|147.74|0
1654617450000|2022-06-07 15:57:30|149.64|147.64|149.43|147.43|149.64|147.64|149.43|147.43|0
1654617460000|2022-06-07 15:57:40|149.23|147.23|149.03|147.03|149.23|147.23|149.03|147.03|0
1654617470000|2022-06-07 15:57:50|149.23|147.23|149.03|147.03|149.23|147.23|149.03|147.03|0
1654617480000|2022-06-07 15:58:00|149.43|147.43|149.63|147.63|150.03|148.03|149.43|147.43|0
1654617490000|2022-06-07 15:58:10|149.43|147.43|149.63|147.63|149.63|147.63|149.23|147.23|0
1654617500000|2022-06-07 15:58:20|149.23|147.23|149.03|147.03|149.23|147.23|149.03|147.03|0
1654617510000|2022-06-07 15:58:30|148.83|146.83|148.24|146.24|148.83|146.83|148.24|146.24|0
1654617520000|2022-06-07 15:58:40|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1654617530000|2022-06-07 15:58:50|148.04|146.04|148.14|146.14|148.24|146.24|148.04|146.04|0
1654617540000|2022-06-07 15:59:00|148.43|146.43|147.64|145.64|148.43|146.43|147.64|145.64|0
1654617550000|2022-06-07 15:59:10|147.84|145.84|147.84|145.84|148.23|146.23|147.84|145.84|0
1654617560000|2022-06-07 15:59:20|148.04|146.04|148.03|146.03|148.04|146.04|147.84|145.84|0
1654617570000|2022-06-07 15:59:30|147.64|145.64|147.84|145.84|147.84|145.84|147.44|145.44|0
1654617580000|2022-06-07 15:59:40|148.03|146.03|147.84|145.84|148.03|146.03|147.84|145.84|0
1654617590000|2022-06-07 15:59:50|148.03|146.03|148.43|146.43|148.43|146.43|148.03|146.03|0
1654617600000|2022-06-07 16:00:00|147.64|145.64|148.03|146.03|148.03|146.03|147.64|145.64|0
1654617610000|2022-06-07 16:00:10|147.44|145.44|147.83|145.83|147.83|145.83|147.44|145.44|0
1654617620000|2022-06-07 16:00:20|147.54|145.54|147.04|145.04|147.54|145.54|147.04|145.04|0
1654617630000|2022-06-07 16:00:30|146.84|144.84|147.64|145.64|147.64|145.64|146.84|144.84|0
1654617640000|2022-06-07 16:00:40|147.44|145.44|147.04|145.04|147.44|145.44|147.04|145.04|0
1654617650000|2022-06-07 16:00:50|147.34|145.34|147.54|145.54|147.54|145.54|147.24|145.24|0
1654617660000|2022-06-07 16:01:00|148.03|146.03|147.83|145.83|148.43|146.43|147.83|145.83|0
1654617670000|2022-06-07 16:01:10|147.44|145.44|147.44|145.44|147.44|145.44|147.24|145.24|0
1654617680000|2022-06-07 16:01:20|147.63|145.63|148.03|146.03|148.03|146.03|147.63|145.63|0
1654617690000|2022-06-07 16:01:30|147.63|145.63|147.63|145.63|147.63|145.63|147.43|145.43|0
1654617700000|2022-06-07 16:01:40|147.43|145.43|147.24|145.24|147.43|145.43|147.14|145.14|0
1654617710000|2022-06-07 16:01:50|147.04|145.04|147.83|145.83|147.83|145.83|147.04|145.04|0
1654617720000|2022-06-07 16:02:00|148.03|146.03|148.63|146.63|148.63|146.63|148.03|146.03|0
1654617730000|2022-06-07 16:02:10|148.43|146.43|148.43|146.43|148.43|146.43|148.03|146.03|0
1654617740000|2022-06-07 16:02:20|148.03|146.03|148.43|146.43|148.43|146.43|148.03|146.03|0
1654617750000|2022-06-07 16:02:30|148.23|146.23|147.54|145.54|148.23|146.23|147.54|145.54|0
1654617760000|2022-06-07 16:02:40|147.23|145.23|147.23|145.23|147.23|145.23|147.23|145.23|0
1654617770000|2022-06-07 16:02:50|147.04|145.04|147.23|145.23|147.23|145.23|147.04|145.04|0
1654617780000|2022-06-07 16:03:00|147.43|145.43|147.23|145.23|147.83|145.83|147.23|145.23|0
1654617790000|2022-06-07 16:03:10|147.04|145.04|146.84|144.84|147.04|145.04|146.64|144.64|0
1654617800000|2022-06-07 16:03:20|147.03|145.03|147.23|145.23|147.23|145.23|147.03|145.03|0
1654617810000|2022-06-07 16:03:30|147.03|145.03|147.43|145.43|147.43|145.43|146.84|144.84|0
1654617820000|2022-06-07 16:03:40|147.83|145.83|147.83|145.83|147.83|145.83|147.83|145.83|0
1654617830000|2022-06-07 16:03:50|147.63|145.63|148.23|146.23|148.23|146.23|147.63|145.63|0
1654617840000|2022-06-07 16:04:00|148.43|146.43|148.63|146.63|148.63|146.63|148.43|146.43|0
1654617850000|2022-06-07 16:04:10|148.43|146.43|148.63|146.63|148.63|146.63|148.43|146.43|0
1654617860000|2022-06-07 16:04:20|148.43|146.43|148.83|146.83|148.83|146.83|148.43|146.43|0
1654617870000|2022-06-07 16:04:30|149.02|147.02|149.62|147.62|149.62|147.62|149.02|147.02|0
1654617880000|2022-06-07 16:04:40|149.82|147.82|150.43|148.43|150.63|148.63|149.82|147.82|0
1654617890000|2022-06-07 16:04:50|150.02|148.02|149.82|147.82|150.02|148.02|149.42|147.42|0
1654617900000|2022-06-07 16:05:00|150.02|148.02|150.83|148.83|150.83|148.83|150.02|148.02|0
1654617910000|2022-06-07 16:05:10|151.03|149.03|150.83|148.83|151.03|149.03|150.22|148.22|0
1654617920000|2022-06-07 16:05:20|151.03|149.03|151.23|149.23|151.23|149.23|150.83|148.83|0
1654617930000|2022-06-07 16:05:30|151.03|149.03|151.23|149.23|151.23|149.23|151.03|149.03|0
1654617940000|2022-06-07 16:05:40|150.42|148.42|150.83|148.83|150.83|148.83|150.42|148.42|0
1654617950000|2022-06-07 16:05:50|151.23|149.23|151.83|149.83|151.83|149.83|151.03|149.03|0
1654617960000|2022-06-07 16:06:00|152.44|150.44|152.84|150.84|152.84|150.84|152.44|150.44|0
1654617970000|2022-06-07 16:06:10|153.04|151.04|153.45|151.45|153.45|151.45|153.04|151.04|0
1654617980000|2022-06-07 16:06:20|154.26|152.26|154.26|152.26|154.26|152.26|153.65|151.65|0
1654617990000|2022-06-07 16:06:30|154.05|152.05|152.94|150.94|154.05|152.05|152.84|150.84|0
1654618000000|2022-06-07 16:06:40|152.64|150.64|152.43|150.43|152.64|150.64|152.43|150.43|0
1654618010000|2022-06-07 16:06:50|152.23|150.23|152.03|150.03|152.43|150.43|152.03|150.03|0
1654618020000|2022-06-07 16:07:00|151.83|149.83|151.63|149.63|151.83|149.83|151.43|149.43|0
1654618030000|2022-06-07 16:07:10|151.83|149.83|151.23|149.23|151.83|149.83|151.23|149.23|0
1654618040000|2022-06-07 16:07:20|151.43|149.43|151.23|149.23|151.43|149.43|151.23|149.23|0
1654618050000|2022-06-07 16:07:30|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1654618060000|2022-06-07 16:07:40|151.22|149.22|151.63|149.63|151.63|149.63|151.22|149.22|0
1654618070000|2022-06-07 16:07:50|151.83|149.83|152.43|150.43|152.43|150.43|151.83|149.83|0
1654618080000|2022-06-07 16:08:00|152.03|150.03|152.63|150.63|152.84|150.84|152.03|150.03|0
1654618090000|2022-06-07 16:08:10|152.23|150.23|152.23|150.23|152.23|150.23|152.03|150.03|0
1654618100000|2022-06-07 16:08:20|152.03|150.03|151.63|149.63|152.03|150.03|151.22|149.22|0
1654618110000|2022-06-07 16:08:30|151.42|149.42|151.42|149.42|151.42|149.42|151.42|149.42|0
1654618120000|2022-06-07 16:08:40|151.63|149.63|151.42|149.42|151.63|149.63|151.42|149.42|0
1654618130000|2022-06-07 16:08:50|151.63|149.63|151.42|149.42|151.63|149.63|151.42|149.42|0
1654618140000|2022-06-07 16:09:00|151.83|149.83|151.63|149.63|151.83|149.83|151.63|149.63|0
1654618150000|2022-06-07 16:09:10|151.83|149.83|151.62|149.62|152.43|150.43|151.62|149.62|0
1654618160000|2022-06-07 16:09:20|151.42|149.42|151.22|149.22|151.42|149.42|151.22|149.22|0
1654618170000|2022-06-07 16:09:30|151.42|149.42|150.82|148.82|151.42|149.42|150.22|148.22|0
1654618180000|2022-06-07 16:09:40|150.42|148.42|150.42|148.42|150.62|148.62|150.42|148.42|0
1654618190000|2022-06-07 16:09:50|151.62|149.62|151.83|149.83|152.03|150.03|151.62|149.62|0
1654618200000|2022-06-07 16:10:00|151.42|149.42|151.82|149.82|151.83|149.83|151.42|149.42|0
1654618210000|2022-06-07 16:10:10|151.62|149.62|150.62|148.62|151.62|149.62|150.62|148.62|0
1654618220000|2022-06-07 16:10:20|150.82|148.82|150.82|148.82|151.02|149.02|150.62|148.62|0
1654618230000|2022-06-07 16:10:30|150.62|148.62|150.42|148.42|150.62|148.62|150.22|148.22|0
1654618240000|2022-06-07 16:10:40|150.62|148.62|151.73|149.73|151.73|149.73|150.62|148.62|0
1654618250000|2022-06-07 16:10:50|151.62|149.62|152.23|150.23|152.43|150.43|151.62|149.62|0
1654618260000|2022-06-07 16:11:00|152.63|150.63|152.63|150.63|152.63|150.63|152.63|150.63|0
1654618270000|2022-06-07 16:11:10|152.23|150.23|152.43|150.43|152.43|150.43|152.02|150.02|0
1654618280000|2022-06-07 16:11:20|152.02|150.02|151.62|149.62|152.23|150.23|151.62|149.62|0
1654618290000|2022-06-07 16:11:30|151.82|149.82|152.02|150.02|152.02|150.02|151.82|149.82|0
1654618300000|2022-06-07 16:11:40|151.82|149.82|151.62|149.62|151.82|149.82|151.62|149.62|0
1654618310000|2022-06-07 16:11:50|152.43|150.43|152.43|150.43|152.43|150.43|152.43|150.43|0
1654618320000|2022-06-07 16:12:00|152.23|150.23|152.63|150.63|152.63|150.63|152.02|150.02|0
1654618330000|2022-06-07 16:12:10|152.43|150.43|152.02|150.02|152.63|150.63|152.02|150.02|0
1654618340000|2022-06-07 16:12:20|151.82|149.82|151.22|149.22|151.82|149.82|150.82|148.82|0
1654618350000|2022-06-07 16:12:30|150.82|148.82|150.82|148.82|150.82|148.82|150.61|148.61|0
1654618360000|2022-06-07 16:12:40|150.61|148.61|150.21|148.21|151.02|149.02|150.21|148.21|0
1654618370000|2022-06-07 16:12:50|150.01|148.01|150.82|148.82|150.82|148.82|150.01|148.01|0
1654618380000|2022-06-07 16:13:00|150.41|148.41|151.02|149.02|151.22|149.22|150.41|148.41|0
1654618390000|2022-06-07 16:13:10|150.81|148.81|151.02|149.02|151.02|149.02|150.81|148.81|0
1654618400000|2022-06-07 16:13:20|151.22|149.22|150.84|148.84|151.22|149.22|150.64|148.64|0
1654618410000|2022-06-07 16:13:30|151.04|149.04|150.24|148.24|151.04|149.04|150.24|148.24|0
1654618420000|2022-06-07 16:13:40|150.04|148.04|150.44|148.44|150.44|148.44|150.04|148.04|0
1654618430000|2022-06-07 16:13:50|150.64|148.64|150.84|148.84|150.95|148.95|150.64|148.64|0
1654618440000|2022-06-07 16:14:00|150.44|148.44|150.44|148.44|150.84|148.84|150.44|148.44|0
1654618450000|2022-06-07 16:14:10|150.24|148.24|150.64|148.64|150.64|148.64|150.24|148.24|0
1654618460000|2022-06-07 16:14:20|150.44|148.44|150.44|148.44|150.44|148.44|150.44|148.44|0
1654618470000|2022-06-07 16:14:30|150.24|148.24|150.44|148.44|150.44|148.44|150.24|148.24|0
1654618480000|2022-06-07 16:14:40|150.24|148.24|150.64|148.64|150.84|148.84|150.24|148.24|0
1654618490000|2022-06-07 16:14:50|150.84|148.84|150.44|148.44|150.84|148.84|150.44|148.44|0
1654618500000|2022-06-07 16:15:00|151.04|149.04|151.04|149.04|151.45|149.45|151.04|149.04|0
1654618510000|2022-06-07 16:15:10|150.64|148.64|150.24|148.24|150.64|148.64|150.24|148.24|0
1654618520000|2022-06-07 16:15:20|151.04|149.04|151.65|149.65|151.65|149.65|151.04|149.04|0
1654618530000|2022-06-07 16:15:30|151.45|149.45|151.65|149.65|151.65|149.65|151.45|149.45|0
1654618540000|2022-06-07 16:15:40|152.25|150.25|153.78|151.78|153.78|151.78|152.25|150.25|0
1654618550000|2022-06-07 16:15:50|153.88|151.88|154.8|152.8|154.9|152.9|153.88|151.88|0
1654618560000|2022-06-07 16:16:00|155.1|153.1|155.41|153.41|155.51|153.51|155.1|153.1|0
1654618570000|2022-06-07 16:16:10|155.51|153.51|154.89|152.89|155.51|153.51|154.89|152.89|0
1654618580000|2022-06-07 16:16:20|156.12|154.12|156.32|154.32|156.32|154.32|156.12|154.12|0
1654618590000|2022-06-07 16:16:30|156.73|154.73|156.32|154.32|156.73|154.73|156.32|154.32|0
1654618600000|2022-06-07 16:16:40|155.51|153.51|154.89|152.89|155.51|153.51|154.89|152.89|0
1654618610000|2022-06-07 16:16:50|154.69|152.69|154.69|152.69|154.69|152.69|154.49|152.49|0
1654618620000|2022-06-07 16:17:00|154.59|152.59|154.28|152.28|154.69|152.69|154.28|152.28|0
1654618630000|2022-06-07 16:17:10|154.89|152.89|155.1|153.1|155.3|153.3|154.89|152.89|0
1654618640000|2022-06-07 16:17:20|154.69|152.69|155.51|153.51|155.51|153.51|154.69|152.69|0
1654618650000|2022-06-07 16:17:30|155.91|153.91|154.89|152.89|155.91|153.91|154.89|152.89|0
1654618660000|2022-06-07 16:17:40|155.1|153.1|155.1|153.1|155.3|153.3|155.1|153.1|0
1654618670000|2022-06-07 16:17:50|155.2|153.2|155.5|153.5|155.5|153.5|155.1|153.1|0
1654618680000|2022-06-07 16:18:00|155.3|153.3|154.69|152.69|155.3|153.3|154.69|152.69|0
1654618690000|2022-06-07 16:18:10|154.48|152.48|154.08|152.08|154.48|152.48|154.08|152.08|0
1654618700000|2022-06-07 16:18:20|154.28|152.28|153.67|151.67|154.28|152.28|153.67|151.67|0
1654618710000|2022-06-07 16:18:30|153.87|151.87|154.28|152.28|154.28|152.28|153.87|151.87|0
1654618720000|2022-06-07 16:18:40|153.87|151.87|154.89|152.89|154.89|152.89|153.87|151.87|0
1654618730000|2022-06-07 16:18:50|155.09|153.09|155.09|153.09|155.5|153.5|155.09|153.09|0
1654618740000|2022-06-07 16:19:00|154.89|152.89|155.5|153.5|155.5|153.5|154.89|152.89|0
1654618750000|2022-06-07 16:19:10|155.09|153.09|154.89|152.89|155.09|153.09|154.79|152.79|0
1654618760000|2022-06-07 16:19:20|155.3|153.3|154.89|152.89|155.3|153.3|154.89|152.89|0
1654618770000|2022-06-07 16:19:30|154.69|152.69|155.09|153.09|155.09|153.09|154.69|152.69|0
1654618780000|2022-06-07 16:19:40|154.69|152.69|153.87|151.87|154.69|152.69|153.87|151.87|0
1654618790000|2022-06-07 16:19:50|154.07|152.07|154.48|152.48|154.48|152.48|154.07|152.07|0
1654618800000|2022-06-07 16:20:00|154.89|152.89|154.28|152.28|154.89|152.89|154.28|152.28|0
1654618810000|2022-06-07 16:20:10|154.07|152.07|153.67|151.67|154.07|152.07|153.46|151.46|0
1654618820000|2022-06-07 16:20:20|153.87|151.87|154.07|152.07|154.07|152.07|153.46|151.46|0
1654618830000|2022-06-07 16:20:30|154.28|152.28|153.67|151.67|154.28|152.28|153.67|151.67|0
1654618840000|2022-06-07 16:20:40|154.07|152.07|153.87|151.87|154.07|152.07|153.87|151.87|0
1654618850000|2022-06-07 16:20:50|153.67|151.67|154.48|152.48|154.48|152.48|153.67|151.67|0
1654618860000|2022-06-07 16:21:00|153.87|151.87|154.28|152.28|154.28|152.28|153.87|151.87|0
1654618870000|2022-06-07 16:21:10|153.87|151.87|154.28|152.28|154.48|152.48|153.87|151.87|0
1654618880000|2022-06-07 16:21:20|154.68|152.68|155.5|153.5|155.5|153.5|154.68|152.68|0
1654618890000|2022-06-07 16:21:30|155.09|153.09|155.09|153.09|155.09|153.09|154.89|152.89|0
1654618900000|2022-06-07 16:21:40|155.3|153.3|155.5|153.5|155.7|153.7|155.3|153.3|0
1654618910000|2022-06-07 16:21:50|155.7|153.7|155.29|153.29|155.7|153.7|155.29|153.29|0
1654618920000|2022-06-07 16:22:00|155.09|153.09|154.28|152.28|155.09|153.09|154.07|152.07|0
1654618930000|2022-06-07 16:22:10|154.07|152.07|154.07|152.07|154.48|152.48|154.07|152.07|0
1654618940000|2022-06-07 16:22:20|154.27|152.27|154.58|152.58|154.58|152.58|154.27|152.27|0
1654618950000|2022-06-07 16:22:30|154.48|152.48|154.07|152.07|154.48|152.48|154.07|152.07|0
1654618960000|2022-06-07 16:22:40|154.27|152.27|154.68|152.68|154.68|152.68|154.27|152.27|0
1654618970000|2022-06-07 16:22:50|154.48|152.48|154.48|152.48|154.48|152.48|154.27|152.27|0
1654618980000|2022-06-07 16:23:00|154.89|152.89|153.87|151.87|154.89|152.89|153.87|151.87|0
1654618990000|2022-06-07 16:23:10|153.66|151.66|153.87|151.87|153.87|151.87|153.66|151.66|0
1654619000000|2022-06-07 16:23:20|153.97|151.97|153.87|151.87|153.97|151.97|153.46|151.46|0
1654619010000|2022-06-07 16:23:30|153.66|151.66|153.46|151.46|153.87|151.87|153.46|151.46|0
1654619020000|2022-06-07 16:23:40|153.26|151.26|153.66|151.66|153.66|151.66|153.26|151.26|0
1654619030000|2022-06-07 16:23:50|153.05|151.05|153.26|151.26|153.46|151.46|153.05|151.05|0
1654619040000|2022-06-07 16:24:00|153.46|151.46|153.46|151.46|153.66|151.66|153.46|151.46|0
1654619050000|2022-06-07 16:24:10|153.26|151.26|153.05|151.05|153.66|151.66|153.05|151.05|0
1654619060000|2022-06-07 16:24:20|152.85|150.85|152.85|150.85|152.85|150.85|152.65|150.65|0
1654619070000|2022-06-07 16:24:30|152.65|150.65|152.65|150.65|152.85|150.85|152.65|150.65|0
1654619080000|2022-06-07 16:24:40|152.95|150.95|152.85|150.85|153.05|151.05|152.85|150.85|0
1654619090000|2022-06-07 16:24:50|152.75|150.75|153.25|151.25|153.25|151.25|152.75|150.75|0
1654619100000|2022-06-07 16:25:00|153.46|151.46|153.46|151.46|153.46|151.46|153.25|151.25|0
1654619110000|2022-06-07 16:25:10|153.25|151.25|152.95|150.95|153.25|151.25|152.95|150.95|0
1654619120000|2022-06-07 16:25:20|152.65|150.65|152.24|150.24|152.65|150.65|152.24|150.24|0
1654619130000|2022-06-07 16:25:30|152.35|150.35|152.04|150.04|152.35|150.35|151.63|149.63|0
1654619140000|2022-06-07 16:25:40|151.94|149.94|152.44|150.44|152.44|150.44|151.94|149.94|0
1654619150000|2022-06-07 16:25:50|152.04|150.04|152.24|150.24|152.64|150.64|152.04|150.04|0
1654619160000|2022-06-07 16:26:00|152.04|150.04|152.85|150.85|152.95|150.95|152.04|150.04|0
1654619170000|2022-06-07 16:26:10|152.64|150.64|152.44|150.44|152.64|150.64|152.44|150.44|0
1654619180000|2022-06-07 16:26:20|152.14|150.14|152.85|150.85|152.85|150.85|152.04|150.04|0
1654619190000|2022-06-07 16:26:30|152.34|150.34|152.04|150.04|152.64|150.64|152.04|150.04|0
1654619200000|2022-06-07 16:26:40|152.24|150.24|152.04|150.04|152.24|150.24|152.04|150.04|0
1654619210000|2022-06-07 16:26:50|152.64|150.64|152.04|150.04|152.64|150.64|152.04|150.04|0
1654619220000|2022-06-07 16:27:00|151.83|149.83|151.23|149.23|152.04|150.04|151.23|149.23|0
1654619230000|2022-06-07 16:27:10|151.13|149.13|151.23|149.23|151.23|149.23|151.13|149.13|0
1654619240000|2022-06-07 16:27:20|151.02|149.02|150.42|148.42|151.02|149.02|150.42|148.42|0
1654619250000|2022-06-07 16:27:30|150.62|148.62|150.82|148.82|150.82|148.82|150.42|148.42|0
1654619260000|2022-06-07 16:27:40|150.62|148.62|150.62|148.62|150.62|148.62|150.42|148.42|0
1654619270000|2022-06-07 16:27:50|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1654619280000|2022-06-07 16:28:00|151.23|149.23|151.43|149.43|151.63|149.63|151.02|149.02|0
1654619290000|2022-06-07 16:28:10|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1654619300000|2022-06-07 16:28:20|151.23|149.23|150.42|148.42|151.23|149.23|150.42|148.42|0
1654619310000|2022-06-07 16:28:30|150.22|148.22|150.62|148.62|150.62|148.62|150.22|148.22|0
1654619320000|2022-06-07 16:28:40|151.02|149.02|151.22|149.22|151.43|149.43|151.02|149.02|0
1654619330000|2022-06-07 16:28:50|151.43|149.43|151.63|149.63|151.63|149.63|151.22|149.22|0
1654619340000|2022-06-07 16:29:00|151.43|149.43|151.43|149.43|151.43|149.43|151.43|149.43|0
1654619350000|2022-06-07 16:29:10|151.73|149.73|151.83|149.83|152.03|150.03|151.73|149.73|0
1654619360000|2022-06-07 16:29:20|151.73|149.73|151.22|149.22|151.73|149.73|151.22|149.22|0
1654619370000|2022-06-07 16:29:30|151.43|149.43|150.82|148.82|151.43|149.43|150.82|148.82|0
1654619380000|2022-06-07 16:29:40|151.02|149.02|151.43|149.43|151.43|149.43|151.02|149.02|0
1654619390000|2022-06-07 16:29:50|151.33|149.33|151.63|149.63|151.63|149.63|151.33|149.33|0
1654619400000|2022-06-07 16:30:00|151.42|149.42|151.22|149.22|151.63|149.63|151.22|149.22|0
1654619410000|2022-06-07 16:30:10|151.42|149.42|151.42|149.42|151.63|149.63|151.42|149.42|0
1654619420000|2022-06-07 16:30:20|151.83|149.83|152.03|150.03|152.03|150.03|151.83|149.83|0
1654619430000|2022-06-07 16:30:30|152.23|150.23|152.03|150.03|152.23|150.23|151.83|149.83|0
1654619440000|2022-06-07 16:30:40|151.93|149.93|152.23|150.23|152.23|150.23|151.93|149.93|0
1654619450000|2022-06-07 16:30:50|152.44|150.44|152.64|150.64|152.64|150.64|152.23|150.23|0
1654619460000|2022-06-07 16:31:00|153.25|151.25|153.25|151.25|153.25|151.25|153.04|151.04|0
1654619470000|2022-06-07 16:31:10|153.04|151.04|152.84|150.84|153.25|151.25|152.84|150.84|0
1654619480000|2022-06-07 16:31:20|152.23|150.23|152.03|150.03|152.23|150.23|152.03|150.03|0
1654619490000|2022-06-07 16:31:30|152.13|150.13|151.62|149.62|152.23|150.23|151.62|149.62|0
1654619500000|2022-06-07 16:31:40|151.42|149.42|151.42|149.42|151.62|149.62|151.42|149.42|0
1654619510000|2022-06-07 16:31:50|151.62|149.62|152.23|150.23|152.43|150.43|151.62|149.62|0
1654619520000|2022-06-07 16:32:00|151.62|149.62|150.61|148.61|151.62|149.62|150.61|148.61|0
1654619530000|2022-06-07 16:32:10|150.82|148.82|150.82|148.82|151.02|149.02|150.61|148.61|0
1654619540000|2022-06-07 16:32:20|150.61|148.61|150.72|148.72|150.82|148.82|150.61|148.61|0
1654619550000|2022-06-07 16:32:30|150.82|148.82|151.42|149.42|151.42|149.42|150.82|148.82|0
1654619560000|2022-06-07 16:32:40|151.22|149.22|151.42|149.42|151.62|149.62|151.22|149.22|0
1654619570000|2022-06-07 16:32:50|151.62|149.62|151.42|149.42|151.62|149.62|151.42|149.42|0
1654619580000|2022-06-07 16:33:00|151.62|149.62|151.53|149.53|151.62|149.62|151.42|149.42|0
1654619590000|2022-06-07 16:33:10|151.82|149.82|151.42|149.42|152.03|150.03|151.42|149.42|0
1654619600000|2022-06-07 16:33:20|150.81|148.81|149.81|147.81|150.81|148.81|149.81|147.81|0
1654619610000|2022-06-07 16:33:30|149.61|147.61|149|147|149.61|147.61|148.8|146.8|0
1654619620000|2022-06-07 16:33:40|149.2|147.2|148.8|146.8|149.2|147.2|148.8|146.8|0
1654619630000|2022-06-07 16:33:50|148.4|146.4|147.6|145.6|148.4|146.4|147.6|145.6|0
1654619640000|2022-06-07 16:34:00|147.4|145.4|147.4|145.4|147.4|145.4|147.4|145.4|0
1654619650000|2022-06-07 16:34:10|147.6|145.6|148|146|148|146|147.6|145.6|0
1654619660000|2022-06-07 16:34:20|147.8|145.8|148.4|146.4|148.4|146.4|147.6|145.6|0
1654619670000|2022-06-07 16:34:30|148.2|146.2|147.6|145.6|148.2|146.2|147.6|145.6|0
1654619680000|2022-06-07 16:34:40|147.8|145.8|148|146|148|146|147.6|145.6|0
1654619690000|2022-06-07 16:34:50|148.4|146.4|148.2|146.2|148.6|146.6|148.2|146.2|0
1654619700000|2022-06-07 16:35:00|148|146|148.2|146.2|148.2|146.2|148|146|0
1654619710000|2022-06-07 16:35:10|148.6|146.6|148.4|146.4|148.6|146.6|148|146|0
1654619720000|2022-06-07 16:35:20|148.8|146.8|149|147|149.4|147.4|148.8|146.8|0
1654619730000|2022-06-07 16:35:30|148.8|146.8|149|147|149|147|148.4|146.4|0
1654619740000|2022-06-07 16:35:40|149.11|147.11|148.4|146.4|149.11|147.11|148.4|146.4|0
1654619750000|2022-06-07 16:35:50|148.2|146.2|148.4|146.4|148.4|146.4|148.2|146.2|0
1654619760000|2022-06-07 16:36:00|148|146|148.2|146.2|148.4|146.4|148|146|0
1654619770000|2022-06-07 16:36:10|148.6|146.6|149|147|149|147|148.6|146.6|0
1654619780000|2022-06-07 16:36:20|148.4|146.4|148.2|146.2|148.4|146.4|148|146|0
1654619790000|2022-06-07 16:36:30|148|146|147.8|145.8|148|146|147.8|145.8|0
1654619800000|2022-06-07 16:36:40|147.6|145.6|147.4|145.4|147.8|145.8|147.4|145.4|0
1654619810000|2022-06-07 16:36:50|147.2|145.2|147.8|145.8|147.8|145.8|147.2|145.2|0
1654619820000|2022-06-07 16:37:00|147.6|145.6|148|146|148.2|146.2|147.6|145.6|0
1654619830000|2022-06-07 16:37:10|147.8|145.8|147.6|145.6|147.8|145.8|147.6|145.6|0
1654619840000|2022-06-07 16:37:20|147.4|145.4|147.6|145.6|147.6|145.6|147.4|145.4|0
1654619850000|2022-06-07 16:37:30|147.8|145.8|147.4|145.4|147.8|145.8|147.4|145.4|0
1654619860000|2022-06-07 16:37:40|147.2|145.2|147|145|147.2|145.2|147|145|0
1654619870000|2022-06-07 16:37:50|147.2|145.2|147.2|145.2|147.2|145.2|147.2|145.2|0
1654619880000|2022-06-07 16:38:00|147|145|147|145|147|145|146.5|144.5|0
1654619890000|2022-06-07 16:38:10|147.2|145.2|147.4|145.4|147.4|145.4|147|145|0
1654619900000|2022-06-07 16:38:20|147.6|145.6|147.6|145.6|148.2|146.2|147.6|145.6|0
1654619910000|2022-06-07 16:38:30|147.4|145.4|147.1|145.1|147.4|145.4|147.1|145.1|0
1654619920000|2022-06-07 16:38:40|147|145|147|145|147|145|146.8|144.8|0
1654619930000|2022-06-07 16:38:50|147.2|145.2|146.8|144.8|147.39|145.39|146.8|144.8|0
1654619940000|2022-06-07 16:39:00|147.19|145.19|146.8|144.8|147.19|145.19|146.8|144.8|0
1654619950000|2022-06-07 16:39:10|147|145|146.8|144.8|147|145|146.8|144.8|0
1654619960000|2022-06-07 16:39:20|146.6|144.6|146.6|144.6|146.6|144.6|146.6|144.6|0
1654619970000|2022-06-07 16:39:30|146.8|144.8|146.8|144.8|146.8|144.8|146.8|144.8|0
1654619980000|2022-06-07 16:39:40|146.6|144.6|146.7|144.7|146.7|144.7|146.4|144.4|0
1654619990000|2022-06-07 16:39:50|146.79|144.79|146.4|144.4|146.79|144.79|146.4|144.4|0
1654620000000|2022-06-07 16:40:00|146.2|144.2|145.6|143.6|146.2|144.2|145.6|143.6|0
1654620010000|2022-06-07 16:40:10|145.4|143.4|145|143|145.4|143.4|145|143|0
1654620020000|2022-06-07 16:40:20|145.2|143.2|145|143|145.2|143.2|145|143|0
1654620030000|2022-06-07 16:40:30|145.2|143.2|144.01|142.01|145.2|143.2|144.01|142.01|0
1654620040000|2022-06-07 16:40:40|143.82|141.82|144.01|142.01|144.01|142.01|143.82|141.82|0
1654620050000|2022-06-07 16:40:50|143.82|141.82|143.42|141.42|143.82|141.82|143.42|141.42|0
1654620060000|2022-06-07 16:41:00|143.22|141.22|143.22|141.22|143.42|141.42|143.22|141.22|0
1654620070000|2022-06-07 16:41:10|143.42|141.42|143.03|141.03|143.42|141.42|143.03|141.03|0
1654620080000|2022-06-07 16:41:20|142.83|140.83|142.63|140.63|142.83|140.83|142.63|140.63|0
1654620090000|2022-06-07 16:41:30|142.44|140.44|142.63|140.63|142.63|140.63|142.44|140.44|0
1654620100000|2022-06-07 16:41:40|142.44|140.44|142.63|140.63|142.63|140.63|142.24|140.24|0
1654620110000|2022-06-07 16:41:50|142.83|140.83|143.62|141.62|143.62|141.62|142.83|140.83|0
1654620120000|2022-06-07 16:42:00|144.41|142.41|144.01|142.01|144.41|142.41|144.01|142.01|0
1654620130000|2022-06-07 16:42:10|144.21|142.21|143.62|141.62|144.21|142.21|143.62|141.62|0
1654620140000|2022-06-07 16:42:20|143.42|141.42|142.83|140.83|143.42|141.42|142.83|140.83|0
1654620150000|2022-06-07 16:42:30|142.43|140.43|142.24|140.24|142.43|140.43|142.04|140.04|0
1654620160000|2022-06-07 16:42:40|142.43|140.43|142.24|140.24|142.43|140.43|142.24|140.24|0
1654620170000|2022-06-07 16:42:50|142.43|140.43|142.63|140.63|142.63|140.63|142.04|140.04|0
1654620180000|2022-06-07 16:43:00|142.24|140.24|142.43|140.43|142.43|140.43|141.84|139.84|0
1654620190000|2022-06-07 16:43:10|142.63|140.63|142.43|140.43|142.83|140.83|142.43|140.43|0
1654620200000|2022-06-07 16:43:20|142.24|140.24|142.43|140.43|142.43|140.43|142.04|140.04|0
1654620210000|2022-06-07 16:43:30|142.24|140.24|142.24|140.24|142.24|140.24|142.04|140.04|0
1654620220000|2022-06-07 16:43:40|142.43|140.43|142.43|140.43|142.43|140.43|142.24|140.24|0
1654620230000|2022-06-07 16:43:50|142.63|140.63|142.63|140.63|142.63|140.63|142.43|140.43|0
1654620240000|2022-06-07 16:44:00|142.83|140.83|143.42|141.42|143.42|141.42|142.83|140.83|0
1654620250000|2022-06-07 16:44:10|143.61|141.61|144.01|142.01|144.01|142.01|143.42|141.42|0
1654620260000|2022-06-07 16:44:20|144.4|142.4|144.8|142.8|144.8|142.8|144.4|142.4|0
1654620270000|2022-06-07 16:44:30|144.6|142.6|144.4|142.4|144.6|142.6|144.21|142.21|0
1654620280000|2022-06-07 16:44:40|144.6|142.6|144.4|142.4|145|143|144.4|142.4|0
1654620290000|2022-06-07 16:44:50|144.21|142.21|144.6|142.6|144.6|142.6|144.21|142.21|0
1654620300000|2022-06-07 16:45:00|144.4|142.4|144.21|142.21|144.4|142.4|144.01|142.01|0
1654620310000|2022-06-07 16:45:10|144.01|142.01|143.41|141.41|144.01|142.01|143.41|141.41|0
1654620320000|2022-06-07 16:45:20|143.22|141.22|143.02|141.02|143.41|141.41|143.02|141.02|0
1654620330000|2022-06-07 16:45:30|142.82|140.82|143.02|141.02|143.02|141.02|142.63|140.63|0
1654620340000|2022-06-07 16:45:40|142.82|140.82|143.02|141.02|143.02|141.02|142.63|140.63|0
1654620350000|2022-06-07 16:45:50|142.82|140.82|143.02|141.02|143.02|141.02|142.82|140.82|0
1654620360000|2022-06-07 16:46:00|143.41|141.41|143.81|141.81|143.81|141.81|143.41|141.41|0
1654620370000|2022-06-07 16:46:10|144.01|142.01|143.02|141.02|144.01|142.01|143.02|141.02|0
1654620380000|2022-06-07 16:46:20|143.22|141.22|143.22|141.22|143.22|141.22|142.82|140.82|0
1654620390000|2022-06-07 16:46:30|143.02|141.02|143.22|141.22|143.41|141.41|143.02|141.02|0
1654620400000|2022-06-07 16:46:40|143.61|141.61|143.61|141.61|143.61|141.61|143.41|141.41|0
1654620410000|2022-06-07 16:46:50|143.41|141.41|143.41|141.41|143.41|141.41|143.21|141.21|0
1654620420000|2022-06-07 16:47:00|143.61|141.61|143.41|141.41|143.61|141.61|143.41|141.41|0
1654620430000|2022-06-07 16:47:10|143.61|141.61|143.81|141.81|143.81|141.81|143.61|141.61|0
1654620440000|2022-06-07 16:47:20|143.41|141.41|143.21|141.21|143.41|141.41|143.02|141.02|0
1654620450000|2022-06-07 16:47:30|143.41|141.41|143.41|141.41|143.41|141.41|143.41|141.41|0
1654620460000|2022-06-07 16:47:40|143.61|141.61|143.02|141.02|143.61|141.61|143.02|141.02|0
1654620470000|2022-06-07 16:47:50|142.82|140.82|143.41|141.41|143.41|141.41|142.82|140.82|0
1654620480000|2022-06-07 16:48:00|143.21|141.21|143.21|141.21|143.21|141.21|143.21|141.21|0
1654620490000|2022-06-07 16:48:10|143.41|141.41|142.92|140.92|143.41|141.41|142.92|140.92|0
1654620500000|2022-06-07 16:48:20|143.02|141.02|143.02|141.02|143.02|141.02|142.82|140.82|0
1654620520000|2022-06-07 16:48:40|143.01|141.01|143.12|141.12|143.12|141.12|143.01|141.01|0
1654620530000|2022-06-07 16:48:50|143.41|141.41|142.82|140.82|143.41|141.41|142.82|140.82|0
1654620540000|2022-06-07 16:49:00|143.21|141.21|143.21|141.21|143.21|141.21|142.82|140.82|0
1654620550000|2022-06-07 16:49:10|143.01|141.01|143.01|141.01|143.21|141.21|143.01|141.01|0
1654620560000|2022-06-07 16:49:20|142.82|140.82|142.62|140.62|143.01|141.01|142.62|140.62|0
1654620570000|2022-06-07 16:49:30|142.42|140.42|142.23|140.23|142.42|140.42|142.23|140.23|0
1654620580000|2022-06-07 16:49:40|142.03|140.03|142.23|140.23|142.23|140.23|142.03|140.03|0
1654620590000|2022-06-07 16:49:50|142.42|140.42|142.82|140.82|142.82|140.82|142.23|140.23|0
1654620600000|2022-06-07 16:50:00|142.62|140.62|142.82|140.82|142.82|140.82|142.62|140.62|0
1654620610000|2022-06-07 16:50:10|143.01|141.01|143.6|141.6|143.6|141.6|143.01|141.01|0
1654620620000|2022-06-07 16:50:20|143.8|141.8|144.4|142.4|144.4|142.4|143.8|141.8|0
1654620630000|2022-06-07 16:50:30|144.2|142.2|144|142|144.59|142.59|144|142|0
1654620640000|2022-06-07 16:50:40|144.2|142.2|144.2|142.2|144.2|142.2|144|142|0
1654620650000|2022-06-07 16:50:50|144.39|142.39|144.59|142.59|144.59|142.59|144.39|142.39|0
1654620660000|2022-06-07 16:51:00|144.79|142.79|144.39|142.39|144.79|142.79|144.2|142.2|0
1654620670000|2022-06-07 16:51:10|144.59|142.59|144.39|142.39|144.59|142.59|144.39|142.39|0
1654620680000|2022-06-07 16:51:20|144.59|142.59|144.99|142.99|144.99|142.99|144.59|142.59|0
1654620690000|2022-06-07 16:51:30|145.19|143.19|144.99|142.99|145.38|143.38|144.99|142.99|0
1654620700000|2022-06-07 16:51:40|144.79|142.79|144.39|142.39|144.79|142.79|144.2|142.2|0
1654620710000|2022-06-07 16:51:50|144.2|142.2|144.19|142.19|144.2|142.2|144|142|0
1654620720000|2022-06-07 16:52:00|144|142|143.8|141.8|144|142|143.8|141.8|0
1654620730000|2022-06-07 16:52:10|143.4|141.4|143.4|141.4|143.6|141.6|143.4|141.4|0
1654620740000|2022-06-07 16:52:20|143.6|141.6|143.21|141.21|143.6|141.6|143.21|141.21|0
1654620750000|2022-06-07 16:52:30|143.6|141.6|143.21|141.21|143.6|141.6|143.21|141.21|0
1654620760000|2022-06-07 16:52:40|143.01|141.01|142.61|140.61|143.01|141.01|142.61|140.61|0
1654620770000|2022-06-07 16:52:50|142.42|140.42|142.61|140.61|142.61|140.61|142.42|140.42|0
1654620780000|2022-06-07 16:53:00|142.42|140.42|142.22|140.22|142.42|140.42|142.22|140.22|0
1654620790000|2022-06-07 16:53:10|142.42|140.42|142.42|140.42|142.61|140.61|142.22|140.22|0
1654620800000|2022-06-07 16:53:20|142.22|140.22|142.61|140.61|142.61|140.61|142.22|140.22|0
1654620810000|2022-06-07 16:53:30|142.81|140.81|142.81|140.81|142.81|140.81|142.81|140.81|0
1654620820000|2022-06-07 16:53:40|142.61|140.61|142.02|140.02|142.61|140.61|142.02|140.02|0
1654620830000|2022-06-07 16:53:50|141.63|139.63|141.43|139.43|141.63|139.63|141.24|139.24|0
1654620840000|2022-06-07 16:54:00|141.63|139.63|141.24|139.24|141.63|139.63|141.24|139.24|0
1654620860000|2022-06-07 16:54:20|141.04|139.04|141.63|139.63|141.63|139.63|140.85|138.85|0
1654620870000|2022-06-07 16:54:30|141.43|139.43|141.83|139.83|141.83|139.83|141.43|139.43|0
1654620880000|2022-06-07 16:54:40|142.22|140.22|141.83|139.83|142.22|140.22|141.83|139.83|0
1654620890000|2022-06-07 16:54:50|142.02|140.02|141.63|139.63|142.02|140.02|141.43|139.43|0
1654620900000|2022-06-07 16:55:00|141.43|139.43|141.24|139.24|141.43|139.43|141.24|139.24|0
1654620910000|2022-06-07 16:55:10|141.04|139.04|141.63|139.63|141.82|139.82|141.04|139.04|0
1654620920000|2022-06-07 16:55:20|141.43|139.43|141.63|139.63|141.63|139.63|141.43|139.43|0
1654620930000|2022-06-07 16:55:30|142.02|140.02|142.02|140.02|142.02|140.02|141.82|139.82|0
1654620940000|2022-06-07 16:55:40|141.82|139.82|142.02|140.02|142.02|140.02|141.82|139.82|0
1654620950000|2022-06-07 16:55:50|142.61|140.61|142.81|140.81|143|141|142.61|140.61|0
1654620960000|2022-06-07 16:56:00|143|141|142.81|140.81|143.2|141.2|142.81|140.81|0
1654620970000|2022-06-07 16:56:10|143|141|142.41|140.41|143|141|142.41|140.41|0
1654620980000|2022-06-07 16:56:20|142.22|140.22|142.02|140.02|142.22|140.22|142.02|140.02|0
1654620990000|2022-06-07 16:56:30|142.22|140.22|142.41|140.41|142.41|140.41|142.02|140.02|0
1654621000000|2022-06-07 16:56:40|142.22|140.22|142.02|140.02|142.22|140.22|142.02|140.02|0
1654621010000|2022-06-07 16:56:50|141.82|139.82|142.21|140.21|142.21|140.21|141.82|139.82|0
1654621020000|2022-06-07 16:57:00|142.02|140.02|142.41|140.41|142.41|140.41|141.82|139.82|0
1654621030000|2022-06-07 16:57:10|142.21|140.21|142.02|140.02|142.21|140.21|141.82|139.82|0
1654621040000|2022-06-07 16:57:20|142.21|140.21|142.21|140.21|142.21|140.21|142.21|140.21|0
1654621060000|2022-06-07 16:57:40|142.61|140.61|142.8|140.8|142.8|140.8|142.41|140.41|0
1654621070000|2022-06-07 16:57:50|142.61|140.61|142.8|140.8|143|141|142.61|140.61|0
1654621080000|2022-06-07 16:58:00|143.2|141.2|143.2|141.2|143.59|141.59|143.2|141.2|0
1654621090000|2022-06-07 16:58:10|143.4|141.4|143.79|141.79|143.99|141.99|143.4|141.4|0
1654621100000|2022-06-07 16:58:20|143.59|141.59|143.2|141.2|143.59|141.59|143|141|0
1654621110000|2022-06-07 16:58:30|143|141|142.61|140.61|143|141|142.61|140.61|0
1654621120000|2022-06-07 16:58:40|142.8|140.8|142.41|140.41|142.8|140.8|142.41|140.41|0
1654621130000|2022-06-07 16:58:50|142.21|140.21|142.61|140.61|142.61|140.61|142.21|140.21|0
1654621140000|2022-06-07 16:59:00|142.8|140.8|142.41|140.41|142.8|140.8|142.41|140.41|0
1654621150000|2022-06-07 16:59:10|142.61|140.61|142.6|140.6|142.8|140.8|142.6|140.6|0
1654621160000|2022-06-07 16:59:20|142.41|140.41|142.31|140.31|142.41|140.41|142.31|140.31|0
1654621170000|2022-06-07 16:59:30|142.41|140.41|142.21|140.21|142.41|140.41|142.21|140.21|0
1654621180000|2022-06-07 16:59:40|142.41|140.41|142.21|140.21|142.41|140.41|142.21|140.21|0
1654621200000|2022-06-07 17:00:00|142.01|140.01|142.6|140.6|142.6|140.6|141.82|139.82|0
1654621210000|2022-06-07 17:00:10|142.41|140.41|142.21|140.21|142.41|140.41|142.01|140.01|0
1654621220000|2022-06-07 17:00:20|142.12|140.12|142.41|140.41|142.41|140.41|142.12|140.12|0
1654621230000|2022-06-07 17:00:30|142.8|140.8|142.6|140.6|142.8|140.8|142.6|140.6|0
1654621240000|2022-06-07 17:00:40|142.41|140.41|142.6|140.6|142.6|140.6|142.41|140.41|0
1654621250000|2022-06-07 17:00:50|142.41|140.41|142.41|140.41|142.6|140.6|142.21|140.21|0
1654621260000|2022-06-07 17:01:00|142.8|140.8|142.6|140.6|142.8|140.8|142.6|140.6|0
1654621270000|2022-06-07 17:01:10|142.41|140.41|143|141|143|141|142.41|140.41|0
1654621280000|2022-06-07 17:01:20|142.8|140.8|142.6|140.6|142.8|140.8|142.6|140.6|0
1654621290000|2022-06-07 17:01:30|142.4|140.4|142.6|140.6|142.6|140.6|142.21|140.21|0
1654621300000|2022-06-07 17:01:40|142.4|140.4|142.21|140.21|142.6|140.6|142.21|140.21|0
1654621310000|2022-06-07 17:01:50|141.81|139.81|143.59|141.59|143.59|141.59|141.81|139.81|0
1654621320000|2022-06-07 17:02:00|143.98|141.98|142.99|140.99|143.98|141.98|142.99|140.99|0
1654621330000|2022-06-07 17:02:10|142.6|140.6|142.21|140.21|142.6|140.6|142.21|140.21|0
1654621340000|2022-06-07 17:02:20|142.4|140.4|142.8|140.8|142.8|140.8|142.4|140.4|0
1654621350000|2022-06-07 17:02:30|142.6|140.6|142.9|140.9|142.9|140.9|142.6|140.6|0
1654621360000|2022-06-07 17:02:40|142.8|140.8|142.31|140.31|142.8|140.8|142.31|140.31|0
1654621370000|2022-06-07 17:02:50|142.01|140.01|141.91|139.91|142.01|140.01|141.81|139.81|0
1654621380000|2022-06-07 17:03:00|142.21|140.21|142.21|140.21|142.21|140.21|142.21|140.21|0
1654621390000|2022-06-07 17:03:10|142.4|140.4|141.81|139.81|142.4|140.4|141.81|139.81|0
1654621410000|2022-06-07 17:03:30|142.01|140.01|142.11|140.11|142.2|140.2|142.01|140.01|0
1654621420000|2022-06-07 17:03:40|142.01|140.01|141.61|139.61|142.11|140.11|141.61|139.61|0
1654621430000|2022-06-07 17:03:50|141.42|139.42|141.81|139.81|141.81|139.81|141.42|139.42|0
1654621440000|2022-06-07 17:04:00|142.01|140.01|141.81|139.81|142.01|140.01|141.81|139.81|0
1654621450000|2022-06-07 17:04:10|141.42|139.42|141.22|139.22|141.42|139.42|141.03|139.03|0
1654621460000|2022-06-07 17:04:20|141.42|139.42|141.22|139.22|141.42|139.42|141.03|139.03|0
1654621470000|2022-06-07 17:04:30|141.13|139.13|139.85|137.85|141.13|139.13|139.85|137.85|0
1654621480000|2022-06-07 17:04:40|139.66|137.66|139.27|137.27|139.66|137.66|139.27|137.27|0
1654621490000|2022-06-07 17:04:50|139.07|137.07|139.46|137.46|139.46|137.46|139.07|137.07|0
1654621500000|2022-06-07 17:05:00|139.66|137.66|139.07|137.07|139.66|137.66|139.07|137.07|0
1654621510000|2022-06-07 17:05:10|139.85|137.85|139.66|137.66|139.85|137.85|139.66|137.66|0
1654621520000|2022-06-07 17:05:20|139.85|137.85|139.07|137.07|139.85|137.85|139.07|137.07|0
1654621530000|2022-06-07 17:05:30|139.46|137.46|139.46|137.46|139.46|137.46|139.46|137.46|0
1654621540000|2022-06-07 17:05:40|139.27|137.27|139.66|137.66|139.66|137.66|139.27|137.27|0
1654621550000|2022-06-07 17:05:50|140.05|138.05|140.63|138.63|140.63|138.63|140.05|138.05|0
1654621560000|2022-06-07 17:06:00|140.24|138.24|140.63|138.63|140.63|138.63|140.24|138.24|0
1654621570000|2022-06-07 17:06:10|140.44|138.44|141.02|139.02|141.22|139.22|140.44|138.44|0
1654621580000|2022-06-07 17:06:20|141.22|139.22|141.02|139.02|141.22|139.22|141.02|139.02|0
1654621590000|2022-06-07 17:06:30|141.22|139.22|141.41|139.41|141.41|139.41|141.02|139.02|0
1654621600000|2022-06-07 17:06:40|141.22|139.22|140.63|138.63|141.22|139.22|140.63|138.63|0
1654621610000|2022-06-07 17:06:50|140.43|138.43|140.63|138.63|140.63|138.63|140.24|138.24|0
1654621620000|2022-06-07 17:07:00|140.43|138.43|140.04|138.04|140.43|138.43|139.85|137.85|0
1654621630000|2022-06-07 17:07:10|140.24|138.24|139.65|137.65|140.24|138.24|139.65|137.65|0
1654621640000|2022-06-07 17:07:20|139.85|137.85|139.65|137.65|139.85|137.85|139.65|137.65|0
1654621650000|2022-06-07 17:07:30|139.85|137.85|139.65|137.65|139.85|137.85|139.65|137.65|0
1654621660000|2022-06-07 17:07:40|139.46|137.46|139.46|137.46|139.46|137.46|139.26|137.26|0
1654621670000|2022-06-07 17:07:50|139.26|137.26|139.26|137.26|139.26|137.26|139.26|137.26|0
1654621680000|2022-06-07 17:08:00|139.07|137.07|139.65|137.65|139.65|137.65|139.07|137.07|0
1654621690000|2022-06-07 17:08:10|139.46|137.46|138.68|136.68|139.46|137.46|138.68|136.68|0
1654621700000|2022-06-07 17:08:20|138.87|136.87|138.68|136.68|138.87|136.87|138.68|136.68|0
1654621710000|2022-06-07 17:08:30|138.29|136.29|138.48|136.48|138.68|136.68|138.29|136.29|0
1654621720000|2022-06-07 17:08:40|138.68|136.68|138.68|136.68|138.68|136.68|138.68|136.68|0
1654621730000|2022-06-07 17:08:50|138.29|136.29|138.29|136.29|138.48|136.48|138.29|136.29|0
1654621740000|2022-06-07 17:09:00|138.09|136.09|138.09|136.09|138.29|136.29|138.09|136.09|0
1654621750000|2022-06-07 17:09:10|138.29|136.29|138.09|136.09|138.29|136.29|138.09|136.09|0
1654621760000|2022-06-07 17:09:20|138.29|136.29|138.09|136.09|138.48|136.48|138.09|136.09|0
1654621770000|2022-06-07 17:09:30|137.7|135.7|137.7|135.7|137.9|135.9|137.7|135.7|0
1654621790000|2022-06-07 17:09:50|137.51|135.51|137.32|135.32|137.51|135.51|137.32|135.32|0
1654621800000|2022-06-07 17:10:00|136.93|134.93|136.54|134.54|136.93|134.93|136.54|134.54|0
1654621810000|2022-06-07 17:10:10|136.74|134.74|136.93|134.93|136.93|134.93|136.74|134.74|0
1654621820000|2022-06-07 17:10:20|137.12|135.12|137.12|135.12|137.12|135.12|136.93|134.93|0
1654621830000|2022-06-07 17:10:30|136.93|134.93|137.32|135.32|137.32|135.32|136.93|134.93|0
1654621840000|2022-06-07 17:10:40|137.12|135.12|136.93|134.93|137.12|135.12|136.93|134.93|0
1654621850000|2022-06-07 17:10:50|136.54|134.54|136.54|134.54|136.54|134.54|136.35|134.35|0
1654621860000|2022-06-07 17:11:00|136.35|134.35|136.54|134.54|136.54|134.54|136.35|134.35|0
1654621870000|2022-06-07 17:11:10|136.73|134.73|137.31|135.31|137.31|135.31|136.73|134.73|0
1654621880000|2022-06-07 17:11:20|137.51|135.51|137.51|135.51|137.51|135.51|137.31|135.31|0
1654621890000|2022-06-07 17:11:30|137.7|135.7|138.09|136.09|138.09|136.09|137.7|135.7|0
1654621900000|2022-06-07 17:11:40|138.28|136.28|138.67|136.67|138.67|136.67|138.28|136.28|0
1654621910000|2022-06-07 17:11:50|138.87|136.87|138.67|136.67|138.87|136.87|138.67|136.67|0
1654621920000|2022-06-07 17:12:00|138.87|136.87|138.67|136.67|138.87|136.87|138.67|136.67|0
1654621930000|2022-06-07 17:12:10|138.87|136.87|138.67|136.67|138.87|136.87|138.67|136.67|0
1654621940000|2022-06-07 17:12:20|137.7|135.7|137.31|135.31|137.7|135.7|137.31|135.31|0
1654621950000|2022-06-07 17:12:30|137.51|135.51|137.31|135.31|137.51|135.51|137.31|135.31|0
1654621960000|2022-06-07 17:12:40|137.12|135.12|137.31|135.31|137.31|135.31|137.12|135.12|0
1654621970000|2022-06-07 17:12:50|137.51|135.51|137.12|135.12|137.51|135.51|137.12|135.12|0
1654621980000|2022-06-07 17:13:00|136.92|134.92|136.92|134.92|136.92|134.92|136.92|134.92|0
1654621990000|2022-06-07 17:13:10|137.12|135.12|136.73|134.73|137.12|135.12|136.73|134.73|0
1654622000000|2022-06-07 17:13:20|136.92|134.92|137.12|135.12|137.12|135.12|136.92|134.92|0
1654622010000|2022-06-07 17:13:30|136.92|134.92|137.31|135.31|137.31|135.31|136.92|134.92|0
1654622020000|2022-06-07 17:13:40|137.5|135.5|137.7|135.7|137.7|135.7|137.5|135.5|0
1654622030000|2022-06-07 17:13:50|137.89|135.89|137.7|135.7|137.89|135.89|137.7|135.7|0
1654622040000|2022-06-07 17:14:00|137.89|135.89|137.5|135.5|137.89|135.89|137.5|135.5|0
1654622050000|2022-06-07 17:14:10|137.31|135.31|137.31|135.31|137.5|135.5|137.31|135.31|0
1654622060000|2022-06-07 17:14:20|137.5|135.5|137.31|135.31|137.5|135.5|137.31|135.31|0
1654622070000|2022-06-07 17:14:30|137.5|135.5|137.12|135.12|137.7|135.7|137.12|135.12|0
1654622080000|2022-06-07 17:14:40|136.92|134.92|137.12|135.12|137.12|135.12|136.92|134.92|0
1654622090000|2022-06-07 17:14:50|137.31|135.31|136.92|134.92|137.31|135.31|136.92|134.92|0
1654622100000|2022-06-07 17:15:00|136.73|134.73|136.73|134.73|136.73|134.73|136.73|134.73|0
1654622110000|2022-06-07 17:15:10|137.31|135.31|137.11|135.11|137.31|135.31|136.92|134.92|0
1654622120000|2022-06-07 17:15:20|136.92|134.92|136.73|134.73|136.92|134.92|136.73|134.73|0
1654622130000|2022-06-07 17:15:30|136.92|134.92|136.73|134.73|136.92|134.92|136.73|134.73|0
1654622140000|2022-06-07 17:15:40|136.92|134.92|136.73|134.73|136.92|134.92|136.73|134.73|0
1654622150000|2022-06-07 17:15:50|136.53|134.53|136.15|134.15|136.53|134.53|136.15|134.15|0
1654622160000|2022-06-07 17:16:00|136.34|134.34|135.95|133.95|136.34|134.34|135.95|133.95|0
1654622170000|2022-06-07 17:16:10|135.76|133.76|134.99|132.99|135.76|133.76|134.99|132.99|0
1654622180000|2022-06-07 17:16:20|134.8|132.8|134.8|132.8|134.8|132.8|134.8|132.8|0
1654622190000|2022-06-07 17:16:30|135.38|133.38|135.38|133.38|135.38|133.38|135.18|133.18|0
1654622200000|2022-06-07 17:16:40|135.18|133.18|135.18|133.18|135.18|133.18|135.18|133.18|0
1654622210000|2022-06-07 17:16:50|134.99|132.99|135.57|133.57|135.57|133.57|134.99|132.99|0
1654622220000|2022-06-07 17:17:00|135.76|133.76|136.15|134.15|136.15|134.15|135.76|133.76|0
1654622230000|2022-06-07 17:17:10|135.95|133.95|136.34|134.34|136.53|134.53|135.95|133.95|0
1654622240000|2022-06-07 17:17:20|136.53|134.53|136.34|134.34|136.53|134.53|136.34|134.34|0
1654622250000|2022-06-07 17:17:30|136.53|134.53|136.34|134.34|136.53|134.53|136.34|134.34|0
1654622260000|2022-06-07 17:17:40|136.72|134.72|136.34|134.34|136.72|134.72|136.34|134.34|0
1654622270000|2022-06-07 17:17:50|136.14|134.14|135.95|133.95|136.14|134.14|135.76|133.76|0
1654622280000|2022-06-07 17:18:00|135.37|133.37|135.76|133.76|135.76|133.76|135.18|133.18|0
1654622290000|2022-06-07 17:18:10|135.57|133.57|135.76|133.76|135.76|133.76|135.57|133.57|0
1654622300000|2022-06-07 17:18:20|135.95|133.95|135.76|133.76|135.95|133.95|135.76|133.76|0
1654622310000|2022-06-07 17:18:30|135.57|133.57|135.37|133.37|135.57|133.57|135.37|133.37|0
1654622320000|2022-06-07 17:18:40|135.18|133.18|135.57|133.57|135.57|133.57|135.18|133.18|0
1654622330000|2022-06-07 17:18:50|135.37|133.37|135.18|133.18|135.37|133.37|135.18|133.18|0
1654622340000|2022-06-07 17:19:00|135.37|133.37|135.18|133.18|135.37|133.37|135.18|133.18|0
1654622350000|2022-06-07 17:19:10|134.99|132.99|134.99|132.99|134.99|132.99|134.6|132.6|0
1654622360000|2022-06-07 17:19:20|135.18|133.18|135.37|133.37|135.37|133.37|135.18|133.18|0
1654622370000|2022-06-07 17:19:30|135.28|133.28|135.18|133.18|135.28|133.28|135.18|133.18|0
1654622380000|2022-06-07 17:19:40|135.37|133.37|133.88|131.88|136.12|134.12|133.88|131.88|0
1654622390000|2022-06-07 17:19:50|134.07|132.07|134.68|132.68|134.68|132.68|134.07|132.07|0
1654622400000|2022-06-07 17:20:00|134.88|132.88|135.46|133.46|135.46|133.46|134.88|132.88|0
1654622410000|2022-06-07 17:20:10|135.86|133.86|135.48|133.48|135.86|133.86|135.48|133.48|0
1654622420000|2022-06-07 17:20:20|135.28|133.28|135.48|133.48|135.48|133.48|135.28|133.28|0
1654622430000|2022-06-07 17:20:30|135.67|133.67|135.67|133.67|135.86|133.86|135.67|133.67|0
1654622440000|2022-06-07 17:20:40|135.48|133.48|135.67|133.67|135.67|133.67|135.48|133.48|0
1654622450000|2022-06-07 17:20:50|135.48|133.48|135.48|133.48|135.48|133.48|135.28|133.28|0
1654622460000|2022-06-07 17:21:00|135.28|133.28|134.32|132.32|135.28|133.28|134.32|132.32|0
1654622470000|2022-06-07 17:21:10|134.12|132.12|134.32|132.32|134.32|132.32|133.93|131.93|0
1654622480000|2022-06-07 17:21:20|133.93|131.93|133.93|131.93|133.93|131.93|133.93|131.93|0
1654622490000|2022-06-07 17:21:30|134.12|132.12|133.74|131.74|134.12|132.12|133.74|131.74|0
1654622500000|2022-06-07 17:21:40|134.12|132.12|134.12|132.12|134.12|132.12|134.12|132.12|0
1654622510000|2022-06-07 17:21:50|133.93|131.93|133.16|131.16|133.93|131.93|133.16|131.16|0
1654622520000|2022-06-07 17:22:00|132.97|130.97|133.93|131.93|133.93|131.93|132.97|130.97|0
1654622530000|2022-06-07 17:22:10|134.12|132.12|133.74|131.74|134.12|132.12|133.74|131.74|0
1654622540000|2022-06-07 17:22:20|133.35|131.35|132.97|130.97|133.35|131.35|132.97|130.97|0
1654622550000|2022-06-07 17:22:30|133.35|131.35|133.74|131.74|133.74|131.74|133.35|131.35|0
1654622560000|2022-06-07 17:22:40|133.93|131.93|133.55|131.55|133.93|131.93|133.55|131.55|0
1654622570000|2022-06-07 17:22:50|133.74|131.74|133.74|131.74|133.74|131.74|133.55|131.55|0
1654622580000|2022-06-07 17:23:00|133.55|131.55|134.12|132.12|134.12|132.12|133.55|131.55|0
1654622600000|2022-06-07 17:23:20|134.7|132.7|134.89|132.89|134.89|132.89|134.51|132.51|0
1654622610000|2022-06-07 17:23:30|134.7|132.7|135.08|133.08|135.08|133.08|134.7|132.7|0
1654622620000|2022-06-07 17:23:40|136.05|134.05|135.86|133.86|136.05|134.05|135.86|133.86|0
1654622630000|2022-06-07 17:23:50|136.05|134.05|135.28|133.28|136.05|134.05|135.28|133.28|0
1654622640000|2022-06-07 17:24:00|135.66|133.66|135.66|133.66|135.66|133.66|135.66|133.66|0
1654622650000|2022-06-07 17:24:10|135.57|133.57|135.28|133.28|135.57|133.57|135.28|133.28|0
1654622660000|2022-06-07 17:24:20|135.47|133.47|135.66|133.66|135.66|133.66|135.47|133.47|0
1654622670000|2022-06-07 17:24:30|135.57|133.57|135.47|133.47|135.57|133.57|135.47|133.47|0
1654622680000|2022-06-07 17:24:40|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1654622690000|2022-06-07 17:24:50|135.47|133.47|135.47|133.47|135.47|133.47|135.28|133.28|0
1654622700000|2022-06-07 17:25:00|135.28|133.28|135.47|133.47|135.47|133.47|135.28|133.28|0
1654622710000|2022-06-07 17:25:10|135.86|133.86|135.86|133.86|136.24|134.24|135.86|133.86|0
1654622720000|2022-06-07 17:25:20|136.05|134.05|135.66|133.66|136.05|134.05|135.47|133.47|0
1654622730000|2022-06-07 17:25:30|135.86|133.86|135.08|133.08|135.86|133.86|135.08|133.08|0
1654622740000|2022-06-07 17:25:40|134.89|132.89|134.7|132.7|134.89|132.89|134.5|132.5|0
1654622750000|2022-06-07 17:25:50|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1654622760000|2022-06-07 17:26:00|134.7|132.7|134.5|132.5|134.7|132.7|134.5|132.5|0
1654622770000|2022-06-07 17:26:10|134.12|132.12|134.69|132.69|134.69|132.69|134.12|132.12|0
1654622780000|2022-06-07 17:26:20|134.89|132.89|135.08|133.08|135.08|133.08|134.89|132.89|0
1654622790000|2022-06-07 17:26:30|134.69|132.69|135.08|133.08|135.08|133.08|134.69|132.69|0
1654622800000|2022-06-07 17:26:40|135.27|133.27|135.08|133.08|135.47|133.47|135.08|133.08|0
1654622810000|2022-06-07 17:26:50|135.27|133.27|135.47|133.47|135.47|133.47|135.27|133.27|0
1654622820000|2022-06-07 17:27:00|135.37|133.37|135.08|133.08|135.37|133.37|135.08|133.08|0
1654622830000|2022-06-07 17:27:10|135.27|133.27|135.27|133.27|135.27|133.27|135.08|133.08|0
1654622840000|2022-06-07 17:27:20|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1654622850000|2022-06-07 17:27:30|135.08|133.08|134.89|132.89|135.08|133.08|134.89|132.89|0
1654622860000|2022-06-07 17:27:40|134.69|132.69|135.08|133.08|135.08|133.08|134.5|132.5|0
1654622870000|2022-06-07 17:27:50|134.69|132.69|135.08|133.08|135.08|133.08|134.69|132.69|0
1654622880000|2022-06-07 17:28:00|135.27|133.27|135.66|133.66|135.66|133.66|135.08|133.08|0
1654622890000|2022-06-07 17:28:10|135.85|133.85|135.46|133.46|135.85|133.85|135.08|133.08|0
1654622900000|2022-06-07 17:28:20|135.08|133.08|135.66|133.66|135.66|133.66|135.08|133.08|0
1654622910000|2022-06-07 17:28:30|135.27|133.27|135.08|133.08|135.46|133.46|135.08|133.08|0
1654622920000|2022-06-07 17:28:40|135.27|133.27|134.88|132.88|135.27|133.27|134.88|132.88|0
1654622930000|2022-06-07 17:28:50|135.27|133.27|134.88|132.88|135.27|133.27|134.88|132.88|0
1654622940000|2022-06-07 17:29:00|134.69|132.69|135.08|133.08|135.08|133.08|134.69|132.69|0
1654622950000|2022-06-07 17:29:10|134.98|132.98|135.27|133.27|135.27|133.27|134.88|132.88|0
1654622960000|2022-06-07 17:29:20|135.08|133.08|135.27|133.27|135.27|133.27|135.08|133.08|0
1654622970000|2022-06-07 17:29:30|134.88|132.88|134.88|132.88|135.18|133.18|134.88|132.88|0
1654622980000|2022-06-07 17:29:40|134.69|132.69|134.69|132.69|134.69|132.69|134.5|132.5|0
1654622990000|2022-06-07 17:29:50|134.88|132.88|134.88|132.88|134.88|132.88|134.88|132.88|0
1654623000000|2022-06-07 17:30:00|133.73|131.73|134.88|132.88|134.88|132.88|133.73|131.73|0
1654623010000|2022-06-07 17:30:10|134.69|132.69|135.07|133.07|135.27|133.27|134.69|132.69|0
1654623020000|2022-06-07 17:30:20|135.27|133.27|135.27|133.27|135.27|133.27|134.88|132.88|0
1654623030000|2022-06-07 17:30:30|134.69|132.69|134.5|132.5|134.69|132.69|134.5|132.5|0
1654623040000|2022-06-07 17:30:40|134.69|132.69|134.88|132.88|135.07|133.07|134.49|132.49|0
1654623050000|2022-06-07 17:30:50|134.69|132.69|134.88|132.88|134.88|132.88|134.69|132.69|0
1654623060000|2022-06-07 17:31:00|134.69|132.69|135.46|133.46|135.46|133.46|134.69|132.69|0
1654623070000|2022-06-07 17:31:10|135.27|133.27|135.46|133.46|135.65|133.65|135.27|133.27|0
1654623080000|2022-06-07 17:31:20|135.65|133.65|135.27|133.27|135.65|133.65|135.27|133.27|0
1654623090000|2022-06-07 17:31:30|134.69|132.69|134.49|132.49|134.69|132.69|134.49|132.49|0
1654623110000|2022-06-07 17:31:50|134.3|132.3|134.3|132.3|134.3|132.3|134.11|132.11|0
1654623120000|2022-06-07 17:32:00|134.11|132.11|134.3|132.3|134.49|132.49|134.11|132.11|0
1654623130000|2022-06-07 17:32:10|134.69|132.69|134.3|132.3|134.69|132.69|134.3|132.3|0
1654623140000|2022-06-07 17:32:20|134.11|132.11|133.91|131.91|134.11|132.11|133.91|131.91|0
1654623150000|2022-06-07 17:32:30|133.72|131.72|133.72|131.72|133.91|131.91|133.72|131.72|0
1654623160000|2022-06-07 17:32:40|133.53|131.53|133.34|131.34|133.53|131.53|133.34|131.34|0
1654623170000|2022-06-07 17:32:50|133.53|131.53|133.34|131.34|133.53|131.53|133.34|131.34|0
1654623180000|2022-06-07 17:33:00|133.72|131.72|133.91|131.91|134.11|132.11|133.72|131.72|0
1654623190000|2022-06-07 17:33:10|133.72|131.72|134.3|132.3|134.3|132.3|133.72|131.72|0
1654623200000|2022-06-07 17:33:20|134.68|132.68|134.49|132.49|134.68|132.68|134.49|132.49|0
1654623210000|2022-06-07 17:33:30|134.68|132.68|134.78|132.78|134.88|132.88|134.68|132.68|0
1654623220000|2022-06-07 17:33:40|135.07|133.07|134.88|132.88|135.07|133.07|134.68|132.68|0
1654623230000|2022-06-07 17:33:50|134.68|132.68|135.07|133.07|135.07|133.07|134.68|132.68|0
1654623240000|2022-06-07 17:34:00|135.26|133.26|135.45|133.45|135.45|133.45|135.26|133.26|0
1654623250000|2022-06-07 17:34:10|135.65|133.65|135.26|133.26|135.84|133.84|135.26|133.26|0
1654623260000|2022-06-07 17:34:20|135.45|133.45|136.23|134.23|136.23|134.23|135.45|133.45|0
1654623270000|2022-06-07 17:34:30|136.42|134.42|136.23|134.23|136.42|134.42|136.23|134.23|0
1654623280000|2022-06-07 17:34:40|136.42|134.42|136.42|134.42|136.42|134.42|136.23|134.23|0
1654623290000|2022-06-07 17:34:50|135.65|133.65|134.97|132.97|135.65|133.65|134.97|132.97|0
1654623300000|2022-06-07 17:35:00|135.26|133.26|134.87|132.87|135.26|133.26|134.68|132.68|0
1654623320000|2022-06-07 17:35:20|134.49|132.49|135.07|133.07|135.07|133.07|134.49|132.49|0
1654623330000|2022-06-07 17:35:30|134.29|132.29|134.49|132.49|134.68|132.68|134.29|132.29|0
1654623340000|2022-06-07 17:35:40|134.29|132.29|134.29|132.29|134.29|132.29|134.29|132.29|0
1654623350000|2022-06-07 17:35:50|134.1|132.1|133.91|131.91|134.49|132.49|133.91|131.91|0
1654623360000|2022-06-07 17:36:00|134.1|132.1|134.49|132.49|134.49|132.49|134.1|132.1|0
1654623370000|2022-06-07 17:36:10|134.68|132.68|134.1|132.1|134.68|132.68|134.1|132.1|0
1654623380000|2022-06-07 17:36:20|134.49|132.49|134.49|132.49|134.49|132.49|134.29|132.29|0
1654623390000|2022-06-07 17:36:30|134.68|132.68|134.68|132.68|134.68|132.68|134.68|132.68|0
1654623400000|2022-06-07 17:36:40|134.87|132.87|135.64|133.64|135.64|133.64|134.87|132.87|0
1654623410000|2022-06-07 17:36:50|135.26|133.26|135.45|133.45|135.45|133.45|135.26|133.26|0
1654623420000|2022-06-07 17:37:00|135.26|133.26|134.87|132.87|135.45|133.45|134.87|132.87|0
1654623430000|2022-06-07 17:37:10|135.06|133.06|135.45|133.45|135.45|133.45|135.06|133.06|0
1654623440000|2022-06-07 17:37:20|135.84|133.84|136.22|134.22|136.22|134.22|135.84|133.84|0
1654623450000|2022-06-07 17:37:30|136.03|134.03|136.22|134.22|136.22|134.22|136.03|134.03|0
1654623460000|2022-06-07 17:37:40|136.42|134.42|136.42|134.42|136.61|134.61|136.42|134.42|0
1654623470000|2022-06-07 17:37:50|135.84|133.84|135.45|133.45|135.84|133.84|135.45|133.45|0
1654623480000|2022-06-07 17:38:00|135.64|133.64|135.64|133.64|135.64|133.64|135.64|133.64|0
1654623490000|2022-06-07 17:38:10|136.03|134.03|136.42|134.42|136.42|134.42|136.03|134.03|0
1654623500000|2022-06-07 17:38:20|135.84|133.84|136.61|134.61|136.61|134.61|135.84|133.84|0
1654623510000|2022-06-07 17:38:30|136.8|134.8|136.61|134.61|137|135|136.61|134.61|0
1654623520000|2022-06-07 17:38:40|136.42|134.42|137|135|137|135|136.42|134.42|0
1654623530000|2022-06-07 17:38:50|137.19|135.19|137|135|137.19|135.19|137|135|0
1654623540000|2022-06-07 17:39:00|136.42|134.42|136.42|134.42|136.61|134.61|136.42|134.42|0
1654623550000|2022-06-07 17:39:10|136.03|134.03|136.03|134.03|136.03|134.03|135.83|133.83|0
1654623560000|2022-06-07 17:39:20|135.83|133.83|136.03|134.03|136.03|134.03|135.64|133.64|0
1654623570000|2022-06-07 17:39:30|135.64|133.64|135.83|133.83|135.83|133.83|135.25|133.25|0
1654623580000|2022-06-07 17:39:40|135.45|133.45|135.06|133.06|135.45|133.45|135.06|133.06|0
1654623590000|2022-06-07 17:39:50|134.87|132.87|135.16|133.16|135.16|133.16|134.87|132.87|0
1654623600000|2022-06-07 17:40:00|134.87|132.87|135.25|133.25|135.25|133.25|134.87|132.87|0
1654623610000|2022-06-07 17:40:10|135.06|133.06|135.06|133.06|135.06|133.06|135.06|133.06|0
1654623620000|2022-06-07 17:40:20|135.45|133.45|135.44|133.44|135.45|133.45|135.06|133.06|0
1654623630000|2022-06-07 17:40:30|135.64|133.64|135.64|133.64|135.64|133.64|135.25|133.25|0
1654623640000|2022-06-07 17:40:40|136.03|134.03|136.02|134.02|136.22|134.22|136.02|134.02|0
1654623650000|2022-06-07 17:40:50|135.83|133.83|135.64|133.64|135.83|133.83|135.64|133.64|0
1654623660000|2022-06-07 17:41:00|135.83|133.83|135.83|133.83|135.83|133.83|135.83|133.83|0
1654623670000|2022-06-07 17:41:10|136.02|134.02|135.93|133.93|136.22|134.22|135.93|133.93|0
1654623680000|2022-06-07 17:41:20|136.02|134.02|136.41|134.41|136.41|134.41|136.02|134.02|0
1654623690000|2022-06-07 17:41:30|136.22|134.22|136.61|134.61|136.61|134.61|136.02|134.02|0
1654623700000|2022-06-07 17:41:40|136.8|134.8|136.22|134.22|136.8|134.8|136.22|134.22|0
1654623710000|2022-06-07 17:41:50|136.61|134.61|136.22|134.22|136.61|134.61|136.22|134.22|0
1654623720000|2022-06-07 17:42:00|136.02|134.02|136.02|134.02|136.02|134.02|136.02|134.02|0
1654623730000|2022-06-07 17:42:10|135.64|133.64|136.22|134.22|136.41|134.41|135.64|133.64|0
1654623740000|2022-06-07 17:42:20|136.02|134.02|136.6|134.6|136.6|134.6|136.02|134.02|0
1654623750000|2022-06-07 17:42:30|136.8|134.8|136.99|134.99|137.19|135.19|136.8|134.8|0
1654623770000|2022-06-07 17:42:50|136.8|134.8|136.8|134.8|136.99|134.99|136.8|134.8|0
1654623780000|2022-06-07 17:43:00|136.99|134.99|137.19|135.19|137.38|135.38|136.99|134.99|0
1654623790000|2022-06-07 17:43:10|137.38|135.38|137.19|135.19|137.38|135.38|137.19|135.19|0
1654623800000|2022-06-07 17:43:20|136.99|134.99|136.6|134.6|136.99|134.99|136.6|134.6|0
1654623810000|2022-06-07 17:43:30|136.8|134.8|136.6|134.6|136.8|134.8|136.41|134.41|0
1654623820000|2022-06-07 17:43:40|136.8|134.8|136.6|134.6|136.8|134.8|136.41|134.41|0
1654623830000|2022-06-07 17:43:50|136.8|134.8|136.6|134.6|136.8|134.8|136.6|134.6|0
1654623840000|2022-06-07 17:44:00|136.8|134.8|136.6|134.6|136.99|134.99|136.6|134.6|0
1654623850000|2022-06-07 17:44:10|136.41|134.41|136.41|134.41|136.41|134.41|136.41|134.41|0
1654623860000|2022-06-07 17:44:20|136.21|134.21|136.21|134.21|136.31|134.31|136.21|134.21|0
1654623870000|2022-06-07 17:44:30|136.02|134.02|136.21|134.21|136.21|134.21|135.93|133.93|0
1654623880000|2022-06-07 17:44:40|136.02|134.02|136.02|134.02|136.02|134.02|135.83|133.83|0
1654623890000|2022-06-07 17:44:50|135.82|133.82|135.44|133.44|135.82|133.82|135.44|133.44|0
1654623900000|2022-06-07 17:45:00|135.63|133.63|135.44|133.44|135.63|133.63|135.44|133.44|0
1654623910000|2022-06-07 17:45:10|135.63|133.63|135.63|133.63|135.63|133.63|135.63|133.63|0
1654623920000|2022-06-07 17:45:20|135.82|133.82|135.63|133.63|135.82|133.82|135.63|133.63|0
1654623930000|2022-06-07 17:45:30|135.24|133.24|135.63|133.63|135.63|133.63|135.24|133.24|0
1654623940000|2022-06-07 17:45:40|135.34|133.34|135.24|133.24|135.34|133.34|135.05|133.05|0
1654623950000|2022-06-07 17:45:50|135.05|133.05|135.24|133.24|135.24|133.24|135.05|133.05|0
1654623960000|2022-06-07 17:46:00|135.05|133.05|134.86|132.86|135.05|133.05|134.86|132.86|0
1654623970000|2022-06-07 17:46:10|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1654623980000|2022-06-07 17:46:20|134.86|132.86|135.24|133.24|135.44|133.44|134.86|132.86|0
1654623990000|2022-06-07 17:46:30|135.05|133.05|134.66|132.66|135.05|133.05|134.66|132.66|0
1654624000000|2022-06-07 17:46:40|134.86|132.86|134.66|132.66|134.86|132.86|134.66|132.66|0
1654624010000|2022-06-07 17:46:50|134.47|132.47|134.47|132.47|134.66|132.66|134.47|132.47|0
1654624020000|2022-06-07 17:47:00|134.08|132.08|134.47|132.47|134.47|132.47|134.08|132.08|0
1654624030000|2022-06-07 17:47:10|134.66|132.66|134.66|132.66|134.66|132.66|134.66|132.66|0
1654624040000|2022-06-07 17:47:20|135.05|133.05|135.05|133.05|135.24|133.24|135.05|133.05|0
1654624050000|2022-06-07 17:47:30|135.24|133.24|136.01|134.01|136.01|134.01|135.24|133.24|0
1654624060000|2022-06-07 17:47:40|135.82|133.82|135.82|133.82|136.01|134.01|135.82|133.82|0
1654624070000|2022-06-07 17:47:50|135.43|133.43|135.43|133.43|135.43|133.43|135.43|133.43|0
1654624080000|2022-06-07 17:48:00|135.63|133.63|135.63|133.63|135.82|133.82|135.63|133.63|0
1654624090000|2022-06-07 17:48:10|136.21|134.21|136.21|134.21|136.4|134.4|136.21|134.21|0
1654624100000|2022-06-07 17:48:20|136.4|134.4|136.79|134.79|136.79|134.79|136.21|134.21|0
1654624110000|2022-06-07 17:48:30|137.18|135.18|136.79|134.79|137.18|135.18|136.79|134.79|0
1654624120000|2022-06-07 17:48:40|136.59|134.59|135.63|133.63|136.59|134.59|135.63|133.63|0
1654624130000|2022-06-07 17:48:50|135.43|133.43|135.43|133.43|135.43|133.43|135.24|133.24|0
1654624140000|2022-06-07 17:49:00|135.62|133.62|135.24|133.24|135.62|133.62|135.24|133.24|0
1654624150000|2022-06-07 17:49:10|135.62|133.62|135.24|133.24|135.62|133.62|135.24|133.24|0
1654624160000|2022-06-07 17:49:20|135.43|133.43|135.62|133.62|135.62|133.62|135.43|133.43|0
1654624170000|2022-06-07 17:49:30|136.01|134.01|136.01|134.01|136.21|134.21|136.01|134.01|0
1654624180000|2022-06-07 17:49:40|135.82|133.82|136.01|134.01|136.01|134.01|135.82|133.82|0
1654624190000|2022-06-07 17:49:50|136.2|134.2|135.43|133.43|136.2|134.2|135.43|133.43|0
1654624200000|2022-06-07 17:50:00|135.24|133.24|135.43|133.43|135.43|133.43|135.24|133.24|0
1654624210000|2022-06-07 17:50:10|135.82|133.82|135.24|133.24|135.82|133.82|135.24|133.24|0
1654624220000|2022-06-07 17:50:20|135.43|133.43|135.43|133.43|135.43|133.43|135.43|133.43|0
1654624230000|2022-06-07 17:50:30|135.24|133.24|135.04|133.04|135.24|133.24|135.04|133.04|0
1654624240000|2022-06-07 17:50:40|135.14|133.14|135.24|133.24|135.24|133.24|135.04|133.04|0
1654624250000|2022-06-07 17:50:50|135.43|133.43|134.95|132.95|135.43|133.43|134.95|132.95|0
1654624260000|2022-06-07 17:51:00|134.85|132.85|135.04|133.04|135.23|133.23|134.85|132.85|0
1654624270000|2022-06-07 17:51:10|134.66|132.66|134.66|132.66|134.85|132.85|134.66|132.66|0
1654624280000|2022-06-07 17:51:20|134.46|132.46|133.88|131.88|134.46|132.46|133.88|131.88|0
1654624290000|2022-06-07 17:51:30|133.69|131.69|134.08|132.08|134.08|132.08|133.69|131.69|0
1654624300000|2022-06-07 17:51:40|133.88|131.88|133.88|131.88|133.88|131.88|133.88|131.88|0
1654624310000|2022-06-07 17:51:50|133.69|131.69|134.08|132.08|134.08|132.08|133.69|131.69|0
1654624320000|2022-06-07 17:52:00|133.69|131.69|133.69|131.69|133.69|131.69|133.5|131.5|0
1654624330000|2022-06-07 17:52:10|133.88|131.88|135.04|133.04|135.23|133.23|133.88|131.88|0
1654624340000|2022-06-07 17:52:20|134.85|132.85|134.08|132.08|134.85|132.85|134.08|132.08|0
1654624350000|2022-06-07 17:52:30|134.27|132.27|134.08|132.08|134.27|132.27|134.08|132.08|0
1654624360000|2022-06-07 17:52:40|134.65|132.65|134.27|132.27|134.65|132.65|134.27|132.27|0
1654624370000|2022-06-07 17:52:50|133.88|131.88|133.5|131.5|133.88|131.88|133.5|131.5|0
1654624380000|2022-06-07 17:53:00|133.31|131.31|133.5|131.5|133.5|131.5|133.31|131.31|0
1654624390000|2022-06-07 17:53:10|133.31|131.31|133.69|131.69|133.69|131.69|133.31|131.31|0
1654624400000|2022-06-07 17:53:20|134.07|132.07|134.27|132.27|134.27|132.27|133.88|131.88|0
1654624410000|2022-06-07 17:53:30|134.07|132.07|134.27|132.27|134.46|132.46|134.07|132.07|0
1654624420000|2022-06-07 17:53:40|134.56|132.56|134.65|132.65|134.65|132.65|134.46|132.46|0
1654624430000|2022-06-07 17:53:50|134.84|132.84|134.84|132.84|134.84|132.84|134.65|132.65|0
1654624440000|2022-06-07 17:54:00|135.04|133.04|135.23|133.23|135.23|133.23|135.04|133.04|0
1654624450000|2022-06-07 17:54:10|135.42|133.42|135.62|133.62|135.62|133.62|135.23|133.23|0
1654624460000|2022-06-07 17:54:20|136.39|134.39|135.81|133.81|136.39|134.39|135.81|133.81|0
1654624470000|2022-06-07 17:54:30|135.62|133.62|135.42|133.42|135.62|133.62|135.42|133.42|0
1654624480000|2022-06-07 17:54:40|135.33|133.33|136.2|134.2|136.2|134.2|135.33|133.33|0
1654624490000|2022-06-07 17:54:50|136|134|136|134|136|134|136|134|0
1654624500000|2022-06-07 17:55:00|136.39|134.39|136.39|134.39|136.39|134.39|136.2|134.2|0
1654624510000|2022-06-07 17:55:10|136.58|134.58|136.78|134.78|136.97|134.97|136.39|134.39|0
1654624520000|2022-06-07 17:55:20|136.58|134.58|135.58|133.58|136.58|134.58|135.58|133.58|0
1654624530000|2022-06-07 17:55:30|135.19|133.19|135.58|133.58|135.58|133.58|135.19|133.19|0
1654624540000|2022-06-07 17:55:40|135.39|133.39|135.97|133.97|135.97|133.97|135.39|133.39|0
1654624550000|2022-06-07 17:55:50|135.78|133.78|135.58|133.58|135.78|133.78|135.58|133.58|0
1654624560000|2022-06-07 17:56:00|135.78|133.78|136.36|134.36|136.36|134.36|135.78|133.78|0
1654624570000|2022-06-07 17:56:10|136.17|134.17|136.36|134.36|136.36|134.36|136.17|134.17|0
1654624580000|2022-06-07 17:56:20|136.17|134.17|135.97|133.97|136.17|134.17|135.97|133.97|0
1654624590000|2022-06-07 17:56:30|136.17|134.17|135.78|133.78|136.17|134.17|135.78|133.78|0
1654624600000|2022-06-07 17:56:40|136.17|134.17|136.17|134.17|136.17|134.17|136.17|134.17|0
1654624610000|2022-06-07 17:56:50|136.36|134.36|135.78|133.78|136.36|134.36|135.78|133.78|0
1654624620000|2022-06-07 17:57:00|135.58|133.58|135.19|133.19|135.58|133.58|135.19|133.19|0
1654624630000|2022-06-07 17:57:10|135.58|133.58|135.19|133.19|135.78|133.78|135.19|133.19|0
1654624640000|2022-06-07 17:57:20|135|133|135|133|135|133|135|133|0
1654624650000|2022-06-07 17:57:30|135.19|133.19|134.8|132.8|135.19|133.19|134.8|132.8|0
1654624660000|2022-06-07 17:57:40|135|133|135.19|133.19|135.19|133.19|134.8|132.8|0
1654624670000|2022-06-07 17:57:50|135.38|133.38|134.8|132.8|135.38|133.38|134.8|132.8|0
1654624680000|2022-06-07 17:58:00|134.61|132.61|134.99|132.99|134.99|132.99|134.41|132.41|0
1654624690000|2022-06-07 17:58:10|134.8|132.8|134.99|132.99|134.99|132.99|134.61|132.61|0
1654624700000|2022-06-07 17:58:20|134.61|132.61|134.6|132.6|134.8|132.8|134.6|132.6|0
1654624710000|2022-06-07 17:58:30|134.8|132.8|135.38|133.38|135.38|133.38|134.8|132.8|0
1654624720000|2022-06-07 17:58:40|135.58|133.58|135.77|133.77|135.97|133.97|135.58|133.58|0
1654624730000|2022-06-07 17:58:50|135.97|133.97|135.58|133.58|135.97|133.97|135.58|133.58|0
1654624740000|2022-06-07 17:59:00|135.38|133.38|135.38|133.38|135.38|133.38|135.38|133.38|0
1654624750000|2022-06-07 17:59:10|135.58|133.58|135.38|133.38|135.58|133.58|135.38|133.38|0
1654624760000|2022-06-07 17:59:20|135.19|133.19|134.99|132.99|135.19|133.19|134.8|132.8|0
1654624770000|2022-06-07 17:59:30|135.38|133.38|135.38|133.38|135.38|133.38|135.38|133.38|0
1654624780000|2022-06-07 17:59:40|135.58|133.58|135.38|133.38|135.58|133.58|135.38|133.38|0
1654624790000|2022-06-07 17:59:50|135.58|133.58|136.16|134.16|136.16|134.16|135.58|133.58|0
1654624800000|2022-06-07 18:00:00|135.87|133.87|135.97|133.97|136.16|134.16|135.77|133.77|0
1654624810000|2022-06-07 18:00:10|136.16|134.16|135.77|133.77|136.16|134.16|135.77|133.77|0
1654624820000|2022-06-07 18:00:20|136.16|134.16|136.36|134.36|136.36|134.36|136.16|134.16|0
1654624830000|2022-06-07 18:00:30|136.75|134.75|136.94|134.94|136.95|134.95|136.75|134.75|0
1654624840000|2022-06-07 18:00:40|137.14|135.14|136.94|134.94|137.14|135.14|136.94|134.94|0
1654624850000|2022-06-07 18:00:50|136.75|134.75|136.94|134.94|137.14|135.14|136.75|134.75|0
1654624860000|2022-06-07 18:01:00|136.75|134.75|136.16|134.16|136.75|134.75|136.16|134.16|0
1654624870000|2022-06-07 18:01:10|135.97|133.97|136.36|134.36|136.36|134.36|135.97|133.97|0
1654624880000|2022-06-07 18:01:20|136.75|134.75|136.55|134.55|136.75|134.75|136.36|134.36|0
1654624890000|2022-06-07 18:01:30|136.16|134.16|135.96|133.96|136.16|134.16|135.96|133.96|0
1654624900000|2022-06-07 18:01:40|135.77|133.77|135.18|133.18|135.77|133.77|135.18|133.18|0
1654624910000|2022-06-07 18:01:50|135.38|133.38|135.18|133.18|135.38|133.38|135.18|133.18|0
1654624920000|2022-06-07 18:02:00|134.41|132.41|134.21|132.21|134.6|132.6|134.21|132.21|0
1654624930000|2022-06-07 18:02:10|134.6|132.6|134.21|132.21|134.6|132.6|134.21|132.21|0
1654624940000|2022-06-07 18:02:20|134.02|132.02|134.02|132.02|134.21|132.21|134.02|132.02|0
1654624950000|2022-06-07 18:02:30|133.82|131.82|134.02|132.02|134.21|132.21|133.82|131.82|0
1654624960000|2022-06-07 18:02:40|133.82|131.82|134.02|132.02|134.02|132.02|133.82|131.82|0
1654624970000|2022-06-07 18:02:50|134.4|132.4|134.4|132.4|134.4|132.4|134.21|132.21|0
1654624980000|2022-06-07 18:03:00|134.6|132.6|134.4|132.4|134.79|132.79|134.4|132.4|0
1654624990000|2022-06-07 18:03:10|134.6|132.6|134.99|132.99|134.99|132.99|134.6|132.6|0
1654625000000|2022-06-07 18:03:20|135.18|133.18|135.18|133.18|135.18|133.18|134.99|132.99|0
1654625010000|2022-06-07 18:03:30|135.38|133.38|135.38|133.38|135.38|133.38|135.18|133.18|0
1654625020000|2022-06-07 18:03:40|134.99|132.99|135.18|133.18|135.18|133.18|134.99|132.99|0
1654625030000|2022-06-07 18:03:50|134.99|132.99|134.79|132.79|134.99|132.99|134.79|132.79|0
1654625040000|2022-06-07 18:04:00|134.6|132.6|134.79|132.79|134.99|132.99|134.6|132.6|0
1654625050000|2022-06-07 18:04:10|134.6|132.6|134.21|132.21|134.6|132.6|134.21|132.21|0
1654625060000|2022-06-07 18:04:20|134.01|132.01|133.82|131.82|134.01|132.01|133.82|131.82|0
1654625070000|2022-06-07 18:04:30|134.01|132.01|133.43|131.43|134.01|132.01|133.43|131.43|0
1654625080000|2022-06-07 18:04:40|133.62|131.62|133.62|131.62|133.62|131.62|133.43|131.43|0
1654625090000|2022-06-07 18:04:50|133.43|131.43|133.62|131.62|133.62|131.62|133.43|131.43|0
1654625100000|2022-06-07 18:05:00|133.43|131.43|133.24|131.24|133.43|131.43|133.24|131.24|0
1654625110000|2022-06-07 18:05:10|133.04|131.04|133.82|131.82|133.82|131.82|133.04|131.04|0
1654625120000|2022-06-07 18:05:20|134.01|132.01|134.21|132.21|134.21|132.21|134.01|132.01|0
1654625130000|2022-06-07 18:05:30|134.01|132.01|133.43|131.43|134.01|132.01|133.43|131.43|0
1654625140000|2022-06-07 18:05:40|133.24|131.24|132.46|130.46|133.24|131.24|132.46|130.46|0
1654625150000|2022-06-07 18:05:50|132.37|130.37|132.46|130.46|132.65|130.65|132.37|130.37|0
1654625160000|2022-06-07 18:06:00|132.27|130.27|132.37|130.37|132.37|130.37|132.27|130.27|0
1654625170000|2022-06-07 18:06:10|132.27|130.27|131.3|129.3|132.27|130.27|131.3|129.3|0
1654625180000|2022-06-07 18:06:20|130.92|128.92|130.73|128.73|130.92|128.92|130.73|128.73|0
1654625190000|2022-06-07 18:06:30|130.92|128.92|130.92|128.92|130.92|128.92|130.73|128.73|0
1654625200000|2022-06-07 18:06:40|130.73|128.73|130.92|128.92|130.92|128.92|130.73|128.73|0
1654625210000|2022-06-07 18:06:50|131.11|129.11|130.92|128.92|131.11|129.11|130.92|128.92|0
1654625220000|2022-06-07 18:07:00|131.5|129.5|131.88|129.88|131.88|129.88|131.5|129.5|0
1654625230000|2022-06-07 18:07:10|131.69|129.69|131.5|129.5|131.69|129.69|131.5|129.5|0
1654625240000|2022-06-07 18:07:20|131.11|129.11|131.3|129.3|131.3|129.3|131.11|129.11|0
1654625250000|2022-06-07 18:07:30|131.5|129.5|131.88|129.88|131.88|129.88|131.5|129.5|0
1654625260000|2022-06-07 18:07:40|132.07|130.07|131.88|129.88|132.27|130.27|131.88|129.88|0
1654625270000|2022-06-07 18:07:50|131.69|129.69|131.3|129.3|131.79|129.79|131.3|129.3|0
1654625280000|2022-06-07 18:08:00|131.11|129.11|131.11|129.11|131.11|129.11|131.11|129.11|0
1654625290000|2022-06-07 18:08:10|130.73|128.73|130.92|128.92|131.11|129.11|130.73|128.73|0
1654625300000|2022-06-07 18:08:20|131.11|129.11|130.92|128.92|131.11|129.11|130.92|128.92|0
1654625320000|2022-06-07 18:08:40|131.02|129.02|130.72|128.72|131.11|129.11|130.72|128.72|0
1654625330000|2022-06-07 18:08:50|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1654625340000|2022-06-07 18:09:00|129.38|127.38|129.77|127.77|129.77|127.77|129.38|127.38|0
1654625350000|2022-06-07 18:09:10|129.57|127.57|129.19|127.19|129.57|127.57|129.19|127.19|0
1654625360000|2022-06-07 18:09:20|129|127|128.24|126.24|129|127|127.67|125.67|0
1654625370000|2022-06-07 18:09:30|127.86|125.86|127.67|125.67|127.86|125.86|127.67|125.67|0
1654625380000|2022-06-07 18:09:40|127.48|125.48|127.48|125.48|127.48|125.48|127.29|125.29|0
1654625390000|2022-06-07 18:09:50|127.29|125.29|127.29|125.29|127.29|125.29|126.91|124.91|0
1654625400000|2022-06-07 18:10:00|126.91|124.91|126.34|124.34|126.91|124.91|126.34|124.34|0
1654625410000|2022-06-07 18:10:10|126.15|124.15|125.96|123.96|126.34|124.34|125.78|123.78|0
1654625420000|2022-06-07 18:10:20|126.15|124.15|125.96|123.96|126.15|124.15|125.96|123.96|0
1654625430000|2022-06-07 18:10:30|126.15|124.15|126.72|124.72|126.72|124.72|125.96|123.96|0
1654625440000|2022-06-07 18:10:40|127.52|125.52|127.33|125.33|127.71|125.71|127.33|125.33|0
1654625450000|2022-06-07 18:10:50|127.52|125.52|127.33|125.33|127.52|125.52|127.15|125.15|0
1654625460000|2022-06-07 18:11:00|126.96|124.96|126.96|124.96|127.15|125.15|126.96|124.96|0
1654625470000|2022-06-07 18:11:10|127.15|125.15|127.52|125.52|127.52|125.52|127.15|125.15|0
1654625480000|2022-06-07 18:11:20|127.33|125.33|127.14|125.14|127.33|125.33|127.14|125.14|0
1654625490000|2022-06-07 18:11:30|126.96|124.96|126.96|124.96|126.96|124.96|126.77|124.77|0
1654625500000|2022-06-07 18:11:40|127.33|125.33|127.52|125.52|127.71|125.71|127.33|125.33|0
1654625510000|2022-06-07 18:11:50|127.14|125.14|127.52|125.52|127.52|125.52|127.14|125.14|0
1654625520000|2022-06-07 18:12:00|127.71|125.71|127.71|125.71|127.9|125.9|127.52|125.52|0
1654625530000|2022-06-07 18:12:10|127.52|125.52|127.71|125.71|127.71|125.71|127.52|125.52|0
1654625540000|2022-06-07 18:12:20|127.52|125.52|127.14|125.14|127.52|125.52|127.14|125.14|0
1654625550000|2022-06-07 18:12:30|126.95|124.95|126.39|124.39|126.95|124.95|126.39|124.39|0
1654625560000|2022-06-07 18:12:40|126.58|124.58|126.77|124.77|126.77|124.77|126.58|124.58|0
1654625570000|2022-06-07 18:12:50|126.58|124.58|126.58|124.58|126.58|124.58|126.58|124.58|0
1654625580000|2022-06-07 18:13:00|126.77|124.77|126.58|124.58|126.77|124.77|126.39|124.39|0
1654625590000|2022-06-07 18:13:10|126.39|124.39|126.58|124.58|126.58|124.58|126.39|124.39|0
1654625600000|2022-06-07 18:13:20|126.76|124.76|126.39|124.39|126.76|124.76|126.39|124.39|0
1654625610000|2022-06-07 18:13:30|126.2|124.2|126.39|124.39|126.58|124.58|126.2|124.2|0
1654625620000|2022-06-07 18:13:40|126.2|124.2|126.01|124.01|126.2|124.2|126.01|124.01|0
1654625630000|2022-06-07 18:13:50|125.82|123.82|125.82|123.82|125.82|123.82|125.82|123.82|0
1654625640000|2022-06-07 18:14:00|126.01|124.01|126.01|124.01|126.01|124.01|126.01|124.01|0
1654625650000|2022-06-07 18:14:10|125.82|123.82|125.82|123.82|125.82|123.82|125.82|123.82|0
1654625660000|2022-06-07 18:14:20|125.64|123.64|125.26|123.26|125.64|123.64|125.26|123.26|0
1654625670000|2022-06-07 18:14:30|124.89|122.89|125.26|123.26|125.26|123.26|124.89|122.89|0
1654625680000|2022-06-07 18:14:40|125.07|123.07|124.89|122.89|125.07|123.07|124.89|122.89|0
1654625690000|2022-06-07 18:14:50|125.07|123.07|125.26|123.26|125.26|123.26|125.07|123.07|0
1654625700000|2022-06-07 18:15:00|124.89|122.89|124.88|122.88|124.89|122.89|124.88|122.88|0
1654625710000|2022-06-07 18:15:10|125.07|123.07|124.51|122.51|125.07|123.07|124.51|122.51|0
1654625720000|2022-06-07 18:15:20|124.7|122.7|124.51|122.51|124.7|122.7|124.51|122.51|0
1654625730000|2022-06-07 18:15:30|124.7|122.7|124.32|122.32|124.7|122.7|124.32|122.32|0
1654625740000|2022-06-07 18:15:40|124.14|122.14|124.32|122.32|124.32|122.32|124.14|122.14|0
1654625750000|2022-06-07 18:15:50|124.51|122.51|124.88|122.88|124.88|122.88|124.51|122.51|0
1654625760000|2022-06-07 18:16:00|124.7|122.7|124.51|122.51|124.7|122.7|124.51|122.51|0
1654625770000|2022-06-07 18:16:10|124.7|122.7|125.44|123.44|125.44|123.44|124.7|122.7|0
1654625780000|2022-06-07 18:16:20|125.63|123.63|126.01|124.01|126.01|124.01|125.63|123.63|0
1654625790000|2022-06-07 18:16:30|125.82|123.82|126.01|124.01|126.01|124.01|125.82|123.82|0
1654625800000|2022-06-07 18:16:40|125.82|123.82|126.38|124.38|126.38|124.38|125.82|123.82|0
1654625810000|2022-06-07 18:16:50|126.57|124.57|126.57|124.57|126.76|124.76|126.57|124.57|0
1654625820000|2022-06-07 18:17:00|126.76|124.76|126.57|124.57|126.76|124.76|126.57|124.57|0
1654625830000|2022-06-07 18:17:10|126.76|124.76|126.19|124.19|126.76|124.76|126.19|124.19|0
1654625840000|2022-06-07 18:17:20|126.01|124.01|126.01|124.01|126.01|124.01|126.01|124.01|0
1654625850000|2022-06-07 18:17:30|126.19|124.19|126.57|124.57|126.57|124.57|126.01|124.01|0
1654625860000|2022-06-07 18:17:40|126.95|124.95|126.76|124.76|126.95|124.95|126.57|124.57|0
1654625870000|2022-06-07 18:17:50|126.57|124.57|126.76|124.76|126.76|124.76|126.57|124.57|0
1654625880000|2022-06-07 18:18:00|126.57|124.57|126.19|124.19|126.57|124.57|126.19|124.19|0
1654625890000|2022-06-07 18:18:10|126.38|124.38|126.1|124.1|126.38|124.38|126.1|124.1|0
1654625900000|2022-06-07 18:18:20|126.19|124.19|126.19|124.19|126.38|124.38|126.19|124.19|0
1654625910000|2022-06-07 18:18:30|126.38|124.38|126.57|124.57|126.57|124.57|126.38|124.38|0
1654625920000|2022-06-07 18:18:40|126.76|124.76|126.94|124.94|126.94|124.94|126.76|124.76|0
1654625930000|2022-06-07 18:18:50|127.13|125.13|126.94|124.94|127.13|125.13|126.94|124.94|0
1654625940000|2022-06-07 18:19:00|127.51|125.51|127.32|125.32|127.51|125.51|127.13|125.13|0
1654625950000|2022-06-07 18:19:10|126.94|124.94|127.32|125.32|127.32|125.32|126.94|124.94|0
1654625960000|2022-06-07 18:19:20|127.89|125.89|127.51|125.51|127.89|125.89|127.51|125.51|0
1654625970000|2022-06-07 18:19:30|127.7|125.7|128.08|126.08|128.08|126.08|127.7|125.7|0
1654625980000|2022-06-07 18:19:40|127.89|125.89|127.99|125.99|128.08|126.08|127.89|125.89|0
1654625990000|2022-06-07 18:19:50|128.08|126.08|127.7|125.7|128.08|126.08|127.7|125.7|0
1654626000000|2022-06-07 18:20:00|127.89|125.89|128.08|126.08|128.08|126.08|127.89|125.89|0
1654626010000|2022-06-07 18:20:10|127.89|125.89|128.26|126.26|128.26|126.26|127.89|125.89|0
1654626020000|2022-06-07 18:20:20|128.08|126.08|128.08|126.08|128.26|126.26|128.08|126.08|0
1654626030000|2022-06-07 18:20:30|128.07|126.07|128.26|126.26|128.45|126.45|128.07|126.07|0
1654626040000|2022-06-07 18:20:40|128.07|126.07|127.7|125.7|128.26|126.26|127.7|125.7|0
1654626050000|2022-06-07 18:20:50|128.07|126.07|127.88|125.88|128.07|126.07|127.88|125.88|0
1654626060000|2022-06-07 18:21:00|127.98|125.98|128.07|126.07|128.07|126.07|127.88|125.88|0
1654626070000|2022-06-07 18:21:10|127.88|125.88|127.88|125.88|127.88|125.88|127.88|125.88|0
1654626080000|2022-06-07 18:21:20|127.7|125.7|127.51|125.51|127.7|125.7|127.51|125.51|0
1654626090000|2022-06-07 18:21:30|127.69|125.69|127.32|125.32|127.69|125.69|127.32|125.32|0
1654626110000|2022-06-07 18:21:50|127.51|125.51|127.32|125.32|127.51|125.51|127.13|125.13|0
1654626120000|2022-06-07 18:22:00|127.13|125.13|127.5|125.5|127.69|125.69|127.13|125.13|0
1654626130000|2022-06-07 18:22:10|127.13|125.13|126.94|124.94|127.13|125.13|126.94|124.94|0
1654626140000|2022-06-07 18:22:20|127.13|125.13|127.13|125.13|127.32|125.32|127.13|125.13|0
1654626150000|2022-06-07 18:22:30|126.94|124.94|126.94|124.94|127.13|125.13|126.94|124.94|0
1654626160000|2022-06-07 18:22:40|127.13|125.13|127.13|125.13|127.13|125.13|127.13|125.13|0
1654626170000|2022-06-07 18:22:50|127.22|125.22|127.31|125.31|127.5|125.5|127.13|125.13|0
1654626180000|2022-06-07 18:23:00|127.13|125.13|127.13|125.13|127.13|125.13|126.94|124.94|0
1654626190000|2022-06-07 18:23:10|127.31|125.31|127.13|125.13|127.31|125.31|127.13|125.13|0
1654626200000|2022-06-07 18:23:20|127.31|125.31|126.94|124.94|127.31|125.31|126.94|124.94|0
1654626210000|2022-06-07 18:23:30|127.13|125.13|127.31|125.31|127.31|125.31|127.13|125.13|0
1654626220000|2022-06-07 18:23:40|127.12|125.12|127.12|125.12|127.12|125.12|127.12|125.12|0
1654626230000|2022-06-07 18:23:50|126.94|124.94|127.12|125.12|127.12|125.12|126.75|124.75|0
1654626240000|2022-06-07 18:24:00|126.94|124.94|127.12|125.12|127.12|125.12|126.94|124.94|0
1654626260000|2022-06-07 18:24:20|127.31|125.31|127.31|125.31|127.31|125.31|127.31|125.31|0
1654626270000|2022-06-07 18:24:30|127.12|125.12|127.12|125.12|127.12|125.12|127.12|125.12|0
1654626280000|2022-06-07 18:24:40|126.93|124.93|126.93|124.93|126.93|124.93|126.93|124.93|0
1654626300000|2022-06-07 18:25:00|126.75|124.75|127.12|125.12|127.31|125.31|126.75|124.75|0
1654626310000|2022-06-07 18:25:10|126.93|124.93|126.93|124.93|127.12|125.12|126.93|124.93|0
1654626320000|2022-06-07 18:25:20|127.12|125.12|127.31|125.31|127.31|125.31|127.12|125.12|0
1654626330000|2022-06-07 18:25:30|127.5|125.5|127.5|125.5|127.5|125.5|127.5|125.5|0
1654626340000|2022-06-07 18:25:40|127.31|125.31|127.31|125.31|127.31|125.31|127.12|125.12|0
1654626350000|2022-06-07 18:25:50|127.12|125.12|127.12|125.12|127.12|125.12|126.93|124.93|0
1654626360000|2022-06-07 18:26:00|126.93|124.93|127.31|125.31|127.5|125.5|126.93|124.93|0
1654626370000|2022-06-07 18:26:10|127.12|125.12|127.5|125.5|127.5|125.5|127.12|125.12|0
1654626380000|2022-06-07 18:26:20|127.69|125.69|128.25|126.25|128.25|126.25|127.69|125.69|0
1654626390000|2022-06-07 18:26:30|127.88|125.88|127.31|125.31|127.88|125.88|127.31|125.31|0
1654626400000|2022-06-07 18:26:40|127.5|125.5|127.69|125.69|127.69|125.69|127.5|125.5|0
1654626410000|2022-06-07 18:26:50|127.5|125.5|127.5|125.5|127.5|125.5|127.5|125.5|0
1654626420000|2022-06-07 18:27:00|127.31|125.31|127.12|125.12|127.31|125.31|127.12|125.12|0
1654626430000|2022-06-07 18:27:10|127.31|125.31|126.74|124.74|127.31|125.31|126.74|124.74|0
1654626440000|2022-06-07 18:27:20|126.93|124.93|126.93|124.93|126.93|124.93|126.93|124.93|0
1654626450000|2022-06-07 18:27:30|126.74|124.74|126.55|124.55|126.74|124.74|126.55|124.55|0
1654626460000|2022-06-07 18:27:40|126.36|124.36|126.74|124.74|126.74|124.74|126.36|124.36|0
1654626470000|2022-06-07 18:27:50|126.55|124.55|126.93|124.93|126.93|124.93|126.55|124.55|0
1654626480000|2022-06-07 18:28:00|126.74|124.74|126.55|124.55|126.93|124.93|126.55|124.55|0
1654626490000|2022-06-07 18:28:10|126.18|124.18|126.18|124.18|126.36|124.36|126.18|124.18|0
1654626510000|2022-06-07 18:28:30|126.36|124.36|126.55|124.55|126.55|124.55|126.36|124.36|0
1654626520000|2022-06-07 18:28:40|126.36|124.36|126.17|124.17|126.36|124.36|126.17|124.17|0
1654626530000|2022-06-07 18:28:50|125.99|123.99|125.99|123.99|126.17|124.17|125.99|123.99|0
1654626540000|2022-06-07 18:29:00|125.8|123.8|125.61|123.61|125.8|123.8|125.42|123.42|0
1654626550000|2022-06-07 18:29:10|126.17|124.17|126.36|124.36|126.36|124.36|126.17|124.17|0
1654626560000|2022-06-07 18:29:20|126.55|124.55|126.17|124.17|126.55|124.55|126.17|124.17|0
1654626570000|2022-06-07 18:29:30|125.99|123.99|126.36|124.36|126.36|124.36|125.9|123.9|0
1654626580000|2022-06-07 18:29:40|126.17|124.17|125.8|123.8|126.17|124.17|125.8|123.8|0
1654626590000|2022-06-07 18:29:50|125.99|123.99|126.17|124.17|126.17|124.17|125.99|123.99|0
1654626600000|2022-06-07 18:30:00|125.98|123.98|126.74|124.74|126.74|124.74|125.98|123.98|0
1654626610000|2022-06-07 18:30:10|126.55|124.55|126.55|124.55|126.55|124.55|126.36|124.36|0
1654626620000|2022-06-07 18:30:20|126.74|124.74|126.55|124.55|126.74|124.74|126.55|124.55|0
1654626630000|2022-06-07 18:30:30|126.74|124.74|126.36|124.36|126.74|124.74|126.36|124.36|0
1654626640000|2022-06-07 18:30:40|126.55|124.55|126.74|124.74|126.74|124.74|126.55|124.55|0
1654626650000|2022-06-07 18:30:50|126.92|124.92|126.74|124.74|126.92|124.92|126.74|124.74|0
1654626660000|2022-06-07 18:31:00|126.55|124.55|125.8|123.8|126.55|124.55|125.8|123.8|0
1654626670000|2022-06-07 18:31:10|125.61|123.61|125.61|123.61|125.8|123.8|125.61|123.61|0
1654626680000|2022-06-07 18:31:20|125.42|123.42|125.61|123.61|125.61|123.61|125.42|123.42|0
1654626690000|2022-06-07 18:31:30|125.23|123.23|125.23|123.23|125.42|123.42|125.23|123.23|0
1654626700000|2022-06-07 18:31:40|125.04|123.04|125.04|123.04|125.04|123.04|125.04|123.04|0
1654626710000|2022-06-07 18:31:50|125.23|123.23|125.04|123.04|125.23|123.23|124.86|122.86|0
1654626720000|2022-06-07 18:32:00|124.95|122.95|124.67|122.67|125.04|123.04|124.67|122.67|0
1654626730000|2022-06-07 18:32:10|124.86|122.86|124.67|122.67|124.86|122.86|124.67|122.67|0
1654626740000|2022-06-07 18:32:20|124.86|122.86|125.42|123.42|125.42|123.42|124.86|122.86|0
1654626750000|2022-06-07 18:32:30|125.33|123.33|125.23|123.23|125.33|123.33|125.04|123.04|0
1654626760000|2022-06-07 18:32:40|125.04|123.04|125.42|123.42|125.42|123.42|125.04|123.04|0
1654626770000|2022-06-07 18:32:50|125.23|123.23|125.04|123.04|125.23|123.23|125.04|123.04|0
1654626780000|2022-06-07 18:33:00|124.95|122.95|124.67|122.67|124.95|122.95|124.67|122.67|0
1654626790000|2022-06-07 18:33:10|124.85|122.85|124.85|122.85|124.85|122.85|124.85|122.85|0
1654626800000|2022-06-07 18:33:20|124.67|122.67|124.67|122.67|124.76|122.76|124.67|122.67|0
1654626810000|2022-06-07 18:33:30|125.42|123.42|124.48|122.48|125.42|123.42|124.48|122.48|0
1654626820000|2022-06-07 18:33:40|124.29|122.29|124.11|122.11|124.29|122.29|124.11|122.11|0
1654626830000|2022-06-07 18:33:50|123.92|121.92|123.92|121.92|123.92|121.92|123.92|121.92|0
1654626840000|2022-06-07 18:34:00|123.36|121.36|122.8|120.8|123.36|121.36|122.8|120.8|0
1654626850000|2022-06-07 18:34:10|122.99|120.99|122.62|120.62|122.99|120.99|122.62|120.62|0
1654626860000|2022-06-07 18:34:20|122.99|120.99|123.17|121.17|123.17|121.17|122.99|120.99|0
1654626870000|2022-06-07 18:34:30|123.55|121.55|123.73|121.73|123.92|121.92|123.55|121.55|0
1654626880000|2022-06-07 18:34:40|123.36|121.36|123.36|121.36|123.36|121.36|123.17|121.17|0
1654626890000|2022-06-07 18:34:50|123.55|121.55|123.36|121.36|123.55|121.55|123.36|121.36|0
1654626900000|2022-06-07 18:35:00|123.17|121.17|123.55|121.55|123.55|121.55|123.17|121.17|0
1654626910000|2022-06-07 18:35:10|123.36|121.36|123.17|121.17|123.36|121.36|123.17|121.17|0
1654626920000|2022-06-07 18:35:20|122.99|120.99|122.8|120.8|122.99|120.99|122.8|120.8|0
1654626930000|2022-06-07 18:35:30|123.54|121.54|123.36|121.36|123.73|121.73|123.36|121.36|0
1654626940000|2022-06-07 18:35:40|123.17|121.17|123.17|121.17|123.36|121.36|123.17|121.17|0
1654626950000|2022-06-07 18:35:50|122.99|120.99|122.99|120.99|122.99|120.99|122.99|120.99|0
1654626960000|2022-06-07 18:36:00|122.8|120.8|122.99|120.99|122.99|120.99|122.8|120.8|0
1654626970000|2022-06-07 18:36:10|123.17|121.17|123.17|121.17|123.17|121.17|122.99|120.99|0
1654626980000|2022-06-07 18:36:20|123.54|121.54|123.54|121.54|123.54|121.54|123.36|121.36|0
1654626990000|2022-06-07 18:36:30|123.17|121.17|123.36|121.36|123.36|121.36|123.17|121.17|0
1654627000000|2022-06-07 18:36:40|123.54|121.54|123.92|121.92|123.92|121.92|123.54|121.54|0
1654627010000|2022-06-07 18:36:50|123.73|121.73|123.36|121.36|123.73|121.73|123.36|121.36|0
1654627020000|2022-06-07 18:37:00|123.54|121.54|123.73|121.73|123.73|121.73|123.36|121.36|0
1654627030000|2022-06-07 18:37:10|123.91|121.91|123.73|121.73|123.91|121.91|123.73|121.73|0
1654627040000|2022-06-07 18:37:20|123.54|121.54|123.73|121.73|123.73|121.73|123.54|121.54|0
1654627050000|2022-06-07 18:37:30|123.91|121.91|124.1|122.1|124.1|122.1|123.91|121.91|0
1654627060000|2022-06-07 18:37:40|124.47|122.47|124.29|122.29|124.47|122.47|124.29|122.29|0
1654627070000|2022-06-07 18:37:50|124.47|122.47|124.66|122.66|124.66|122.66|124.47|122.47|0
1654627080000|2022-06-07 18:38:00|124.76|122.76|124.47|122.47|125.41|123.41|124.47|122.47|0
1654627090000|2022-06-07 18:38:10|124.66|122.66|124.85|122.85|124.85|122.85|124.66|122.66|0
1654627100000|2022-06-07 18:38:20|124.47|122.47|125.22|123.22|125.22|123.22|124.47|122.47|0
1654627110000|2022-06-07 18:38:30|124.85|122.85|124.66|122.66|124.85|122.85|124.66|122.66|0
1654627120000|2022-06-07 18:38:40|124.47|122.47|124.28|122.28|124.47|122.47|124.28|122.28|0
1654627130000|2022-06-07 18:38:50|124.66|122.66|124.47|122.47|124.66|122.66|124.47|122.47|0
1654627140000|2022-06-07 18:39:00|124.28|122.28|124.1|122.1|124.28|122.28|124.1|122.1|0
1654627150000|2022-06-07 18:39:10|124.28|122.28|124.28|122.28|124.28|122.28|124.28|122.28|0
1654627160000|2022-06-07 18:39:20|124.1|122.1|124.47|122.47|124.47|122.47|124.1|122.1|0
1654627170000|2022-06-07 18:39:30|124.66|122.66|124.84|122.84|124.84|122.84|124.66|122.66|0
1654627180000|2022-06-07 18:39:40|124.66|122.66|124.47|122.47|124.84|122.84|124.47|122.47|0
1654627190000|2022-06-07 18:39:50|124.66|122.66|124.84|122.84|124.84|122.84|124.66|122.66|0
1654627200000|2022-06-07 18:40:00|124.47|122.47|124.66|122.66|124.66|122.66|124.47|122.47|0
1654627210000|2022-06-07 18:40:10|124.47|122.47|124.66|122.66|124.66|122.66|124.47|122.47|0
1654627220000|2022-06-07 18:40:20|124.47|122.47|124.47|122.47|124.47|122.47|124.28|122.28|0
1654627230000|2022-06-07 18:40:30|124.28|122.28|124.28|122.28|124.28|122.28|124.28|122.28|0
1654627240000|2022-06-07 18:40:40|124.66|122.66|124.66|122.66|124.66|122.66|124.47|122.47|0
1654627250000|2022-06-07 18:40:50|124.84|122.84|125.03|123.03|125.22|123.22|124.84|122.84|0
1654627260000|2022-06-07 18:41:00|125.22|123.22|125.22|123.22|125.4|123.4|125.03|123.03|0
1654627270000|2022-06-07 18:41:10|125.4|123.4|125.22|123.22|125.4|123.4|125.22|123.22|0
1654627280000|2022-06-07 18:41:20|125.4|123.4|125.4|123.4|125.4|123.4|125.22|123.22|0
1654627290000|2022-06-07 18:41:30|125.22|123.22|125.22|123.22|125.22|123.22|125.22|123.22|0
1654627300000|2022-06-07 18:41:40|125.4|123.4|125.59|123.59|125.59|123.59|125.4|123.4|0
1654627310000|2022-06-07 18:41:50|125.97|123.97|125.97|123.97|126.15|124.15|125.97|123.97|0
1654627320000|2022-06-07 18:42:00|126.34|124.34|125.59|123.59|126.34|124.34|125.59|123.59|0
1654627330000|2022-06-07 18:42:10|125.4|123.4|125.78|123.78|125.78|123.78|125.4|123.4|0
1654627340000|2022-06-07 18:42:20|125.96|123.96|125.96|123.96|125.96|123.96|125.96|123.96|0
1654627350000|2022-06-07 18:42:30|126.15|124.15|125.78|123.78|126.15|124.15|125.78|123.78|0
1654627360000|2022-06-07 18:42:40|125.96|123.96|126.34|124.34|126.34|124.34|125.96|123.96|0
1654627370000|2022-06-07 18:42:50|126.15|124.15|127.09|125.09|127.09|125.09|126.15|124.15|0
1654627380000|2022-06-07 18:43:00|127.47|125.47|127.66|125.66|128.04|126.04|127.47|125.47|0
1654627390000|2022-06-07 18:43:10|128.04|126.04|128.04|126.04|128.04|126.04|127.85|125.85|0
1654627400000|2022-06-07 18:43:20|127.85|125.85|128.42|126.42|128.42|126.42|127.85|125.85|0
1654627410000|2022-06-07 18:43:30|128.61|126.61|128.42|126.42|128.61|126.61|128.42|126.42|0
1654627420000|2022-06-07 18:43:40|128.61|126.61|129.18|127.18|129.18|127.18|128.61|126.61|0
1654627430000|2022-06-07 18:43:50|128.8|126.8|129.18|127.18|129.18|127.18|128.8|126.8|0
1654627440000|2022-06-07 18:44:00|129.37|127.37|129.56|127.56|129.56|127.56|129.18|127.18|0
1654627450000|2022-06-07 18:44:10|129.75|127.75|130.7|128.7|130.7|128.7|129.75|127.75|0
1654627460000|2022-06-07 18:44:20|130.89|128.89|130.89|128.89|131.08|129.08|130.89|128.89|0
1654627470000|2022-06-07 18:44:30|131.66|129.66|131.66|129.66|131.85|129.85|131.66|129.66|0
1654627480000|2022-06-07 18:44:40|130.89|128.89|131.27|129.27|131.27|129.27|130.89|128.89|0
1654627490000|2022-06-07 18:44:50|130.7|128.7|130.7|128.7|131.08|129.08|130.7|128.7|0
1654627500000|2022-06-07 18:45:00|131.27|129.27|130.89|128.89|131.27|129.27|130.89|128.89|0
1654627510000|2022-06-07 18:45:10|131.46|129.46|129.93|127.93|131.46|129.46|129.93|127.93|0
1654627520000|2022-06-07 18:45:20|129.74|127.74|130.51|128.51|130.51|128.51|129.74|127.74|0
1654627530000|2022-06-07 18:45:30|130.13|128.13|130.13|128.13|130.32|128.32|130.13|128.13|0
1654627540000|2022-06-07 18:45:40|129.93|127.93|129.74|127.74|129.93|127.93|129.74|127.74|0
1654627550000|2022-06-07 18:45:50|129.93|127.93|129.93|127.93|130.32|128.32|129.93|127.93|0
1654627560000|2022-06-07 18:46:00|129.74|127.74|130.12|128.12|130.12|128.12|129.74|127.74|0
1654627570000|2022-06-07 18:46:10|129.93|127.93|129.74|127.74|129.93|127.93|129.74|127.74|0
1654627580000|2022-06-07 18:46:20|129.55|127.55|129.36|127.36|129.55|127.55|129.36|127.36|0
1654627590000|2022-06-07 18:46:30|129.17|127.17|128.98|126.98|129.17|127.17|128.98|126.98|0
1654627600000|2022-06-07 18:46:40|129.17|127.17|128.98|126.98|129.17|127.17|128.79|126.79|0
1654627610000|2022-06-07 18:46:50|128.79|126.79|129.74|127.74|129.74|127.74|128.79|126.79|0
1654627620000|2022-06-07 18:47:00|130.12|128.12|130.7|128.7|131.08|129.08|130.12|128.12|0
1654627630000|2022-06-07 18:47:10|130.5|128.5|130.7|128.7|130.7|128.7|130.5|128.5|0
1654627640000|2022-06-07 18:47:20|130.89|128.89|131.84|129.84|132.04|130.04|130.89|128.89|0
1654627650000|2022-06-07 18:47:30|132.04|130.04|133.38|131.38|133.58|131.58|132.04|130.04|0
1654627660000|2022-06-07 18:47:40|133|131|132.23|130.23|133|131|132.23|130.23|0
1654627670000|2022-06-07 18:47:50|132.04|130.04|132.81|130.81|132.81|130.81|132.04|130.04|0
1654627680000|2022-06-07 18:48:00|133.38|131.38|133|131|133.38|131.38|132.81|130.81|0
1654627690000|2022-06-07 18:48:10|132.61|130.61|132.04|130.04|132.61|130.61|132.04|130.04|0
1654627700000|2022-06-07 18:48:20|132.23|130.23|132.04|130.04|132.23|130.23|131.84|129.84|0
1654627710000|2022-06-07 18:48:30|132.42|130.42|132.23|130.23|132.42|130.42|132.23|130.23|0
1654627720000|2022-06-07 18:48:40|132.42|130.42|132.61|130.61|132.61|130.61|132.03|130.03|0
1654627730000|2022-06-07 18:48:50|132.42|130.42|132.23|130.23|132.42|130.42|132.23|130.23|0
1654627740000|2022-06-07 18:49:00|132.03|130.03|132.03|130.03|132.23|130.23|131.84|129.84|0
1654627750000|2022-06-07 18:49:10|131.84|129.84|132.8|130.8|132.8|130.8|131.84|129.84|0
1654627760000|2022-06-07 18:49:20|132.42|130.42|132.61|130.61|133|131|132.42|130.42|0
1654627770000|2022-06-07 18:49:30|132.42|130.42|132.42|130.42|132.61|130.61|132.42|130.42|0
1654627780000|2022-06-07 18:49:40|132.61|130.61|133.38|131.38|133.38|131.38|132.61|130.61|0
1654627790000|2022-06-07 18:49:50|133.77|131.77|133|131|133.77|131.77|133|131|0
1654627800000|2022-06-07 18:50:00|132.8|130.8|133.19|131.19|133.19|131.19|132.8|130.8|0
1654627810000|2022-06-07 18:50:10|132.99|130.99|132.99|130.99|133.38|131.38|132.99|130.99|0
1654627820000|2022-06-07 18:50:20|132.61|130.61|131.84|129.84|132.61|130.61|131.84|129.84|0
1654627830000|2022-06-07 18:50:30|132.03|130.03|131.65|129.65|132.03|130.03|131.65|129.65|0
1654627840000|2022-06-07 18:50:40|131.46|129.46|131.46|129.46|131.65|129.65|131.46|129.46|0
1654627850000|2022-06-07 18:50:50|131.65|129.65|131.46|129.46|131.65|129.65|131.46|129.46|0
1654627860000|2022-06-07 18:51:00|131.26|129.26|132.03|130.03|132.03|130.03|131.26|129.26|0
1654627870000|2022-06-07 18:51:10|131.84|129.84|131.84|129.84|131.84|129.84|131.46|129.46|0
1654627880000|2022-06-07 18:51:20|132.61|130.61|132.03|130.03|132.61|130.61|131.84|129.84|0
1654627890000|2022-06-07 18:51:30|131.84|129.84|131.45|129.45|131.84|129.84|131.26|129.26|0
1654627900000|2022-06-07 18:51:40|131.65|129.65|131.84|129.84|131.84|129.84|131.65|129.65|0
1654627910000|2022-06-07 18:51:50|131.65|129.65|132.03|130.03|132.03|130.03|131.65|129.65|0
1654627920000|2022-06-07 18:52:00|132.41|130.41|132.61|130.61|132.61|130.61|132.41|130.41|0
1654627930000|2022-06-07 18:52:10|132.8|130.8|132.8|130.8|132.8|130.8|132.61|130.61|0
1654627940000|2022-06-07 18:52:20|132.61|130.61|132.03|130.03|132.61|130.61|132.03|130.03|0
1654627950000|2022-06-07 18:52:30|131.84|129.84|131.84|129.84|131.84|129.84|131.64|129.64|0
1654627960000|2022-06-07 18:52:40|131.64|129.64|131.84|129.84|131.84|129.84|131.64|129.64|0
1654627970000|2022-06-07 18:52:50|132.03|130.03|132.41|130.41|132.41|130.41|132.03|130.03|0
1654627980000|2022-06-07 18:53:00|132.03|130.03|131.84|129.84|132.03|130.03|131.84|129.84|0
1654627990000|2022-06-07 18:53:10|131.64|129.64|131.64|129.64|131.64|129.64|131.55|129.55|0
1654628000000|2022-06-07 18:53:20|131.45|129.45|130.3|128.3|131.45|129.45|130.3|128.3|0
1654628010000|2022-06-07 18:53:30|130.49|128.49|130.49|128.49|130.69|128.69|130.49|128.49|0
1654628020000|2022-06-07 18:53:40|130.4|128.4|130.3|128.3|130.4|128.4|130.11|128.11|0
1654628030000|2022-06-07 18:53:50|130.11|128.11|130.3|128.3|130.3|128.3|130.11|128.11|0
1654628040000|2022-06-07 18:54:00|130.11|128.11|130.11|128.11|130.11|128.11|130.11|128.11|0
1654628050000|2022-06-07 18:54:10|130.3|128.3|130.68|128.68|130.68|128.68|130.3|128.3|0
1654628060000|2022-06-07 18:54:20|131.07|129.07|130.88|128.88|131.07|129.07|130.88|128.88|0
1654628070000|2022-06-07 18:54:30|131.07|129.07|131.07|129.07|131.07|129.07|130.88|128.88|0
1654628080000|2022-06-07 18:54:40|130.49|128.49|131.07|129.07|131.07|129.07|130.49|128.49|0
1654628090000|2022-06-07 18:54:50|130.68|128.68|130.68|128.68|130.68|128.68|130.49|128.49|0
1654628100000|2022-06-07 18:55:00|131.45|129.45|131.07|129.07|131.45|129.45|131.07|129.07|0
1654628110000|2022-06-07 18:55:10|130.87|128.87|131.26|129.26|131.26|129.26|130.87|128.87|0
1654628120000|2022-06-07 18:55:20|131.45|129.45|131.26|129.26|131.55|129.55|131.26|129.26|0
1654628130000|2022-06-07 18:55:30|131.36|129.36|131.06|129.06|131.36|129.36|130.87|128.87|0
1654628140000|2022-06-07 18:55:40|131.26|129.26|131.64|129.64|131.64|129.64|131.06|129.06|0
1654628150000|2022-06-07 18:55:50|131.45|129.45|131.64|129.64|131.64|129.64|131.45|129.45|0
1654628160000|2022-06-07 18:56:00|132.22|130.22|132.02|130.02|132.22|130.22|131.83|129.83|0
1654628170000|2022-06-07 18:56:10|131.83|129.83|131.83|129.83|132.02|130.02|131.83|129.83|0
1654628180000|2022-06-07 18:56:20|131.45|129.45|131.64|129.64|131.64|129.64|131.45|129.45|0
1654628190000|2022-06-07 18:56:30|131.83|129.83|131.45|129.45|131.83|129.83|131.45|129.45|0
1654628200000|2022-06-07 18:56:40|131.25|129.25|131.06|129.06|131.25|129.25|131.06|129.06|0
1654628210000|2022-06-07 18:56:50|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1654628220000|2022-06-07 18:57:00|130.68|128.68|131.06|129.06|131.06|129.06|130.49|128.49|0
1654628230000|2022-06-07 18:57:10|131.25|129.25|130.68|128.68|131.25|129.25|130.68|128.68|0
1654628240000|2022-06-07 18:57:20|130.49|128.49|129.92|127.92|130.49|128.49|129.92|127.92|0
1654628250000|2022-06-07 18:57:30|129.72|127.72|129.72|127.72|130.01|128.01|129.72|127.72|0
1654628260000|2022-06-07 18:57:40|129.91|127.91|129.72|127.72|129.91|127.91|129.53|127.53|0
1654628270000|2022-06-07 18:57:50|129.53|127.53|129.15|127.15|129.53|127.53|129.15|127.15|0
1654628280000|2022-06-07 18:58:00|129.34|127.34|128.77|126.77|129.34|127.34|128.77|126.77|0
1654628290000|2022-06-07 18:58:10|128.96|126.96|128.77|126.77|128.96|126.96|128.77|126.77|0
1654628300000|2022-06-07 18:58:20|128.58|126.58|128.39|126.39|128.58|126.58|128.39|126.39|0
1654628310000|2022-06-07 18:58:30|128.58|126.58|128.58|126.58|128.77|126.77|128.58|126.58|0
1654628320000|2022-06-07 18:58:40|128.77|126.77|128.58|126.58|128.77|126.77|128.58|126.58|0
1654628330000|2022-06-07 18:58:50|128.39|126.39|128.58|126.58|128.58|126.58|128.39|126.39|0
1654628340000|2022-06-07 18:59:00|128.39|126.39|128.39|126.39|128.39|126.39|128.39|126.39|0
1654628350000|2022-06-07 18:59:10|128.77|126.77|128.77|126.77|128.77|126.77|128.58|126.58|0
1654628360000|2022-06-07 18:59:20|128.58|126.58|128.39|126.39|128.58|126.58|128.2|126.2|0
1654628370000|2022-06-07 18:59:30|128.2|126.2|128.2|126.2|128.39|126.39|128.2|126.2|0
1654628380000|2022-06-07 18:59:40|128.39|126.39|128.2|126.2|128.39|126.39|128.2|126.2|0
1654628390000|2022-06-07 18:59:50|128.39|126.39|128.58|126.58|128.58|126.58|128.39|126.39|0
1654628400000|2022-06-07 19:00:00|128.39|126.39|128.96|126.96|128.96|126.96|128.39|126.39|0
1654628410000|2022-06-07 19:00:10|129.15|127.15|128.58|126.58|129.15|127.15|128.58|126.58|0
1654628420000|2022-06-07 19:00:20|128.39|126.39|128.39|126.39|128.39|126.39|128.39|126.39|0
1654628430000|2022-06-07 19:00:30|128.77|126.77|128.39|126.39|128.96|126.96|128.39|126.39|0
1654628440000|2022-06-07 19:00:40|128.2|126.2|128.2|126.2|128.2|126.2|128.01|126.01|0
1654628450000|2022-06-07 19:00:50|128.11|126.11|126.5|124.5|128.11|126.11|126.5|124.5|0
1654628460000|2022-06-07 19:01:00|126.31|124.31|126.5|124.5|126.5|124.5|126.31|124.31|0
1654628470000|2022-06-07 19:01:10|126.41|124.41|126.31|124.31|126.41|124.41|126.31|124.31|0
1654628480000|2022-06-07 19:01:20|126.5|124.5|126.12|124.12|126.5|124.5|126.12|124.12|0
1654628490000|2022-06-07 19:01:30|125.93|123.93|125.74|123.74|125.93|123.93|125.74|123.74|0
1654628500000|2022-06-07 19:01:40|125.56|123.56|125.56|123.56|125.56|123.56|125.56|123.56|0
1654628510000|2022-06-07 19:01:50|125.93|123.93|125.56|123.56|125.93|123.93|125.56|123.56|0
1654628520000|2022-06-07 19:02:00|125.74|123.74|125.74|123.74|125.74|123.74|125.56|123.56|0
1654628530000|2022-06-07 19:02:10|125.56|123.56|125.18|123.18|125.56|123.56|125.18|123.18|0
1654628540000|2022-06-07 19:02:20|124.99|122.99|125.18|123.18|125.18|123.18|124.81|122.81|0
1654628550000|2022-06-07 19:02:30|124.99|122.99|124.99|122.99|124.99|122.99|124.81|122.81|0
1654628560000|2022-06-07 19:02:40|125.18|123.18|125.37|123.37|125.37|123.37|125.18|123.18|0
1654628570000|2022-06-07 19:02:50|125.56|123.56|125.55|123.55|125.74|123.74|125.37|123.37|0
1654628580000|2022-06-07 19:03:00|125.37|123.37|124.99|122.99|125.37|123.37|124.81|122.81|0
1654628590000|2022-06-07 19:03:10|124.81|122.81|125.37|123.37|125.37|123.37|124.81|122.81|0
1654628600000|2022-06-07 19:03:20|125.46|123.46|125.55|123.55|125.55|123.55|125.46|123.46|0
1654628610000|2022-06-07 19:03:30|125.37|123.37|124.99|122.99|125.37|123.37|124.99|122.99|0
1654628620000|2022-06-07 19:03:40|125.37|123.37|125.18|123.18|125.37|123.37|125.18|123.18|0
1654628630000|2022-06-07 19:03:50|125.37|123.37|125.55|123.55|125.55|123.55|125.18|123.18|0
1654628640000|2022-06-07 19:04:00|125.74|123.74|125.37|123.37|125.74|123.74|125.37|123.37|0
1654628650000|2022-06-07 19:04:10|125.55|123.55|124.99|122.99|125.55|123.55|124.99|122.99|0
1654628660000|2022-06-07 19:04:20|125.18|123.18|125.18|123.18|125.18|123.18|125.18|123.18|0
1654628670000|2022-06-07 19:04:30|124.99|122.99|124.8|122.8|124.99|122.99|124.8|122.8|0
1654628680000|2022-06-07 19:04:40|124.99|122.99|125.36|123.36|125.36|123.36|124.99|122.99|0
1654628690000|2022-06-07 19:04:50|125.18|123.18|125.36|123.36|125.36|123.36|125.18|123.18|0
1654628700000|2022-06-07 19:05:00|125.18|123.18|125.36|123.36|125.36|123.36|125.18|123.18|0
1654628710000|2022-06-07 19:05:10|125.18|123.18|125.74|123.74|125.74|123.74|125.18|123.18|0
1654628720000|2022-06-07 19:05:20|126.11|124.11|125.84|123.84|126.11|124.11|125.84|123.84|0
1654628730000|2022-06-07 19:05:30|126.11|124.11|126.49|124.49|126.49|124.49|126.11|124.11|0
1654628740000|2022-06-07 19:05:40|126.11|124.11|126.11|124.11|126.3|124.3|126.11|124.11|0
1654628750000|2022-06-07 19:05:50|126.49|124.49|126.68|124.68|126.87|124.87|126.49|124.49|0
1654628760000|2022-06-07 19:06:00|126.11|124.11|125.74|123.74|126.11|124.11|125.74|123.74|0
1654628770000|2022-06-07 19:06:10|125.46|123.46|125.36|123.36|125.46|123.46|125.36|123.36|0
1654628780000|2022-06-07 19:06:20|125.17|123.17|125.74|123.74|125.74|123.74|125.17|123.17|0
1654628790000|2022-06-07 19:06:30|125.55|123.55|125.74|123.74|125.92|123.92|125.55|123.55|0
1654628800000|2022-06-07 19:06:40|125.92|123.92|125.92|123.92|125.92|123.92|125.92|123.92|0
1654628810000|2022-06-07 19:06:50|125.55|123.55|125.55|123.55|125.74|123.74|125.55|123.55|0
1654628820000|2022-06-07 19:07:00|125.46|123.46|125.36|123.36|125.55|123.55|125.36|123.36|0
1654628830000|2022-06-07 19:07:10|125.17|123.17|124.99|122.99|125.17|123.17|124.8|122.8|0
1654628840000|2022-06-07 19:07:20|124.8|122.8|124.8|122.8|124.8|122.8|124.61|122.61|0
1654628850000|2022-06-07 19:07:30|124.61|122.61|124.42|122.42|124.61|122.61|124.24|122.24|0
1654628860000|2022-06-07 19:07:40|124.61|122.61|124.8|122.8|124.8|122.8|124.61|122.61|0
1654628870000|2022-06-07 19:07:50|124.61|122.61|124.61|122.61|124.8|122.8|124.61|122.61|0
1654628880000|2022-06-07 19:08:00|124.24|122.24|124.24|122.24|124.24|122.24|124.24|122.24|0
1654628890000|2022-06-07 19:08:10|124.05|122.05|124.24|122.24|124.42|122.42|124.05|122.05|0
1654628900000|2022-06-07 19:08:20|124.42|122.42|124.24|122.24|124.42|122.42|124.24|122.24|0
1654628910000|2022-06-07 19:08:30|124.05|122.05|124.05|122.05|124.05|122.05|123.86|121.86|0
1654628920000|2022-06-07 19:08:40|123.86|121.86|123.49|121.49|123.86|121.86|123.49|121.49|0
1654628930000|2022-06-07 19:08:50|123.68|121.68|123.68|121.68|123.68|121.68|123.49|121.49|0
1654628940000|2022-06-07 19:09:00|123.49|121.49|123.67|121.67|123.86|121.86|123.49|121.49|0
1654628950000|2022-06-07 19:09:10|124.23|122.23|124.23|122.23|124.23|122.23|124.23|122.23|0
1654628960000|2022-06-07 19:09:20|124.61|122.61|124.42|122.42|124.61|122.61|124.42|122.42|0
1654628970000|2022-06-07 19:09:30|124.79|122.79|124.42|122.42|124.79|122.79|124.42|122.42|0
1654628980000|2022-06-07 19:09:40|124.61|122.61|125.17|123.17|125.17|123.17|124.61|122.61|0
1654628990000|2022-06-07 19:09:50|125.36|123.36|125.17|123.17|125.36|123.36|125.17|123.17|0
1654629000000|2022-06-07 19:10:00|124.79|122.79|124.52|122.52|124.98|122.98|124.52|122.52|0
1654629010000|2022-06-07 19:10:10|124.42|122.42|124.23|122.23|124.42|122.42|124.23|122.23|0
1654629020000|2022-06-07 19:10:20|124.05|122.05|124.23|122.23|124.42|122.42|124.05|122.05|0
1654629030000|2022-06-07 19:10:30|124.05|122.05|124.05|122.05|124.05|122.05|123.86|121.86|0
1654629040000|2022-06-07 19:10:40|123.86|121.86|123.67|121.67|123.86|121.86|123.67|121.67|0
1654629050000|2022-06-07 19:10:50|123.86|121.86|124.42|122.42|124.42|122.42|123.86|121.86|0
1654629060000|2022-06-07 19:11:00|124.23|122.23|124.79|122.79|124.79|122.79|124.23|122.23|0
1654629070000|2022-06-07 19:11:10|124.98|122.98|124.98|122.98|125.17|123.17|124.98|122.98|0
1654629080000|2022-06-07 19:11:20|125.35|123.35|125.54|123.54|125.54|123.54|125.35|123.35|0
1654629090000|2022-06-07 19:11:30|125.35|123.35|125.54|123.54|125.54|123.54|125.17|123.17|0
1654629100000|2022-06-07 19:11:40|125.92|123.92|126.48|124.48|126.48|124.48|125.92|123.92|0
1654629110000|2022-06-07 19:11:50|126.29|124.29|126.86|124.86|126.86|124.86|126.29|124.29|0
1654629120000|2022-06-07 19:12:00|127.05|125.05|127.42|125.42|127.61|125.61|127.05|125.05|0
1654629130000|2022-06-07 19:12:10|127.61|125.61|127.42|125.42|127.61|125.61|127.42|125.42|0
1654629140000|2022-06-07 19:12:20|127.05|125.05|127.61|125.61|127.61|125.61|127.05|125.05|0
1654629150000|2022-06-07 19:12:30|127.52|125.52|127.23|125.23|127.61|125.61|127.23|125.23|0
1654629160000|2022-06-07 19:12:40|127.04|125.04|126.86|124.86|127.04|125.04|126.86|124.86|0
1654629170000|2022-06-07 19:12:50|126.48|124.48|126.86|124.86|126.86|124.86|126.48|124.48|0
1654629180000|2022-06-07 19:13:00|126.48|124.48|126.1|124.1|126.48|124.48|126.1|124.1|0
1654629190000|2022-06-07 19:13:10|126.29|124.29|125.91|123.91|126.29|124.29|125.73|123.73|0
1654629200000|2022-06-07 19:13:20|126.1|124.1|126.29|124.29|126.29|124.29|126.1|124.1|0
1654629210000|2022-06-07 19:13:30|126.48|124.48|126.67|124.67|126.85|124.85|126.48|124.48|0
1654629220000|2022-06-07 19:13:40|126.48|124.48|126.67|124.67|126.67|124.67|126.48|124.48|0
1654629230000|2022-06-07 19:13:50|126.85|124.85|126.48|124.48|126.85|124.85|126.48|124.48|0
1654629240000|2022-06-07 19:14:00|126.29|124.29|126.85|124.85|126.85|124.85|126.29|124.29|0
1654629250000|2022-06-07 19:14:10|126.66|124.66|126.29|124.29|126.66|124.66|126.1|124.1|0
1654629260000|2022-06-07 19:14:20|126.1|124.1|125.91|123.91|126.1|124.1|125.91|123.91|0
1654629270000|2022-06-07 19:14:30|126.29|124.29|126.29|124.29|126.29|124.29|126.29|124.29|0
1654629280000|2022-06-07 19:14:40|126.1|124.1|126.29|124.29|126.29|124.29|125.91|123.91|0
1654629290000|2022-06-07 19:14:50|126.1|124.1|126.1|124.1|126.29|124.29|126.1|124.1|0
1654629300000|2022-06-07 19:15:00|126.29|124.29|125.72|123.72|126.29|124.29|125.72|123.72|0
1654629310000|2022-06-07 19:15:10|125.91|123.91|126.1|124.1|126.1|124.1|125.91|123.91|0
1654629320000|2022-06-07 19:15:20|125.91|123.91|126.1|124.1|126.1|124.1|125.91|123.91|0
1654629330000|2022-06-07 19:15:30|125.91|123.91|125.53|123.53|125.91|123.91|125.53|123.53|0
1654629340000|2022-06-07 19:15:40|125.35|123.35|125.16|123.16|125.35|123.35|124.97|122.97|0
1654629350000|2022-06-07 19:15:50|124.97|122.97|125.35|123.35|125.35|123.35|124.97|122.97|0
1654629360000|2022-06-07 19:16:00|125.16|123.16|125.35|123.35|125.35|123.35|125.16|123.16|0
1654629370000|2022-06-07 19:16:10|125.53|123.53|125.35|123.35|125.72|123.72|125.35|123.35|0
1654629380000|2022-06-07 19:16:20|125.53|123.53|125.34|123.34|125.53|123.53|125.34|123.34|0
1654629390000|2022-06-07 19:16:30|124.97|122.97|124.78|122.78|125.16|123.16|124.78|122.78|0
1654629400000|2022-06-07 19:16:40|124.97|122.97|125.16|123.16|125.16|123.16|124.78|122.78|0
1654629410000|2022-06-07 19:16:50|124.97|122.97|124.78|122.78|124.97|122.97|124.78|122.78|0
1654629420000|2022-06-07 19:17:00|124.59|122.59|124.59|122.59|124.59|122.59|124.59|122.59|0
1654629430000|2022-06-07 19:17:10|124.78|122.78|125.34|123.34|125.34|123.34|124.78|122.78|0
1654629440000|2022-06-07 19:17:20|125.53|123.53|124.78|122.78|125.53|123.53|124.78|122.78|0
1654629450000|2022-06-07 19:17:30|124.97|122.97|125.34|123.34|125.34|123.34|124.97|122.97|0
1654629460000|2022-06-07 19:17:40|125.16|123.16|125.16|123.16|125.34|123.34|125.16|123.16|0
1654629470000|2022-06-07 19:17:50|124.97|122.97|124.97|122.97|124.97|122.97|124.97|122.97|0
1654629480000|2022-06-07 19:18:00|125.15|123.15|124.59|122.59|125.15|123.15|124.59|122.59|0
1654629490000|2022-06-07 19:18:10|124.78|122.78|125.15|123.15|125.15|123.15|124.78|122.78|0
1654629500000|2022-06-07 19:18:20|124.97|122.97|124.78|122.78|124.97|122.97|124.78|122.78|0
1654629510000|2022-06-07 19:18:30|124.59|122.59|124.41|122.41|124.59|122.59|124.41|122.41|0
1654629520000|2022-06-07 19:18:40|124.59|122.59|124.59|122.59|124.59|122.59|124.22|122.22|0
1654629530000|2022-06-07 19:18:50|124.4|122.4|124.97|122.97|124.97|122.97|124.4|122.4|0
1654629540000|2022-06-07 19:19:00|124.78|122.78|124.4|122.4|124.78|122.78|124.4|122.4|0
1654629550000|2022-06-07 19:19:10|124.22|122.22|124.22|122.22|124.22|122.22|124.22|122.22|0
1654629560000|2022-06-07 19:19:20|124.03|122.03|124.03|122.03|124.03|122.03|124.03|122.03|0
1654629570000|2022-06-07 19:19:30|123.84|121.84|124.4|122.4|124.4|122.4|123.47|121.47|0
1654629580000|2022-06-07 19:19:40|124.22|122.22|123.84|121.84|124.22|122.22|123.66|121.66|0
1654629590000|2022-06-07 19:19:50|124.03|122.03|124.22|122.22|124.22|122.22|123.84|121.84|0
1654629600000|2022-06-07 19:20:00|124.03|122.03|124.03|122.03|124.03|122.03|124.03|122.03|0
1654629610000|2022-06-07 19:20:10|123.84|121.84|124.22|122.22|124.22|122.22|123.84|121.84|0
1654629620000|2022-06-07 19:20:20|124.03|122.03|124.22|122.22|124.22|122.22|124.03|122.03|0
1654629630000|2022-06-07 19:20:30|124.03|122.03|124.4|122.4|124.4|122.4|124.03|122.03|0
1654629640000|2022-06-07 19:20:40|124.59|122.59|124.4|122.4|124.59|122.59|124.4|122.4|0
1654629650000|2022-06-07 19:20:50|124.5|122.5|124.21|122.21|124.5|122.5|124.21|122.21|0
1654629660000|2022-06-07 19:21:00|124.03|122.03|124.03|122.03|124.03|122.03|124.03|122.03|0
1654629670000|2022-06-07 19:21:10|123.84|121.84|123.65|121.65|123.84|121.84|123.65|121.65|0
1654629680000|2022-06-07 19:21:20|123.47|121.47|123.75|121.75|123.75|121.75|123.47|121.47|0
1654629690000|2022-06-07 19:21:30|123.65|121.65|123.47|121.47|123.65|121.65|123.47|121.47|0
1654629700000|2022-06-07 19:21:40|123.65|121.65|123.65|121.65|123.65|121.65|123.65|121.65|0
1654629710000|2022-06-07 19:21:50|123.47|121.47|123.47|121.47|123.47|121.47|123.47|121.47|0
1654629720000|2022-06-07 19:22:00|123.28|121.28|123.28|121.28|123.28|121.28|123.28|121.28|0
1654629730000|2022-06-07 19:22:10|122.91|120.91|122.54|120.54|122.91|120.91|122.54|120.54|0
1654629740000|2022-06-07 19:22:20|122.72|120.72|122.72|120.72|122.72|120.72|122.54|120.54|0
1654629750000|2022-06-07 19:22:30|122.54|120.54|122.35|120.35|122.72|120.72|122.35|120.35|0
1654629760000|2022-06-07 19:22:40|122.17|120.17|122.17|120.17|122.35|120.35|122.17|120.17|0
1654629770000|2022-06-07 19:22:50|121.98|119.98|121.98|119.98|121.98|119.98|121.98|119.98|0
1654629780000|2022-06-07 19:23:00|122.17|120.17|122.35|120.35|122.54|120.54|122.17|120.17|0
1654629790000|2022-06-07 19:23:10|122.17|120.17|122.54|120.54|122.54|120.54|122.16|120.16|0
1654629800000|2022-06-07 19:23:20|122.72|120.72|123.28|121.28|123.28|121.28|122.72|120.72|0
1654629810000|2022-06-07 19:23:30|123.09|121.09|123.28|121.28|123.28|121.28|123.09|121.09|0
1654629820000|2022-06-07 19:23:40|123.09|121.09|123.09|121.09|123.09|121.09|123.09|121.09|0
1654629830000|2022-06-07 19:23:50|123.28|121.28|123.09|121.09|123.28|121.28|123.09|121.09|0
1654629840000|2022-06-07 19:24:00|122.91|120.91|123.46|121.46|123.46|121.46|122.91|120.91|0
1654629850000|2022-06-07 19:24:10|123.65|121.65|124.21|122.21|124.21|122.21|123.65|121.65|0
1654629860000|2022-06-07 19:24:20|124.77|122.77|124.77|122.77|124.77|122.77|124.58|122.58|0
1654629870000|2022-06-07 19:24:30|124.58|122.58|124.58|122.58|124.77|122.77|124.58|122.58|0
1654629880000|2022-06-07 19:24:40|124.21|122.21|124.39|122.39|124.4|122.4|124.21|122.21|0
1654629890000|2022-06-07 19:24:50|123.65|121.65|123.46|121.46|123.65|121.65|123.46|121.46|0
1654629900000|2022-06-07 19:25:00|123.09|121.09|123.28|121.28|123.28|121.28|123.09|121.09|0
1654629910000|2022-06-07 19:25:10|123.09|121.09|123.46|121.46|123.46|121.46|123|121|0
1654629920000|2022-06-07 19:25:20|124.02|122.02|124.21|122.21|124.21|122.21|124.02|122.02|0
1654629930000|2022-06-07 19:25:30|124.02|122.02|124.39|122.39|124.39|122.39|124.02|122.02|0
1654629940000|2022-06-07 19:25:40|124.21|122.21|124.02|122.02|124.21|122.21|124.02|122.02|0
1654629950000|2022-06-07 19:25:50|123.83|121.83|123.56|121.56|123.83|121.83|123.56|121.56|0
1654629960000|2022-06-07 19:26:00|123.27|121.27|123.09|121.09|123.27|121.27|123.09|121.09|0
1654629970000|2022-06-07 19:26:10|122.81|120.81|122.9|120.9|122.9|120.9|122.72|120.72|0
1654629980000|2022-06-07 19:26:20|123.27|121.27|123.46|121.46|123.46|121.46|123.27|121.27|0
1654629990000|2022-06-07 19:26:30|123.65|121.65|123.65|121.65|123.65|121.65|123.65|121.65|0
1654630000000|2022-06-07 19:26:40|123.46|121.46|122.9|120.9|123.46|121.46|122.9|120.9|0
1654630010000|2022-06-07 19:26:50|122.72|120.72|122.71|120.71|122.9|120.9|122.71|120.71|0
1654630020000|2022-06-07 19:27:00|122.53|120.53|122.53|120.53|122.53|120.53|122.53|120.53|0
1654630030000|2022-06-07 19:27:10|122.71|120.71|123.27|121.27|123.27|121.27|122.71|120.71|0
1654630040000|2022-06-07 19:27:20|123.46|121.46|123.64|121.64|123.64|121.64|123.46|121.46|0
1654630050000|2022-06-07 19:27:30|123.46|121.46|123.27|121.27|123.46|121.46|123.27|121.27|0
1654630060000|2022-06-07 19:27:40|123.09|121.09|123.09|121.09|123.27|121.27|123.09|121.09|0
1654630070000|2022-06-07 19:27:50|123.27|121.27|123.08|121.08|123.27|121.27|123.08|121.08|0
1654630080000|2022-06-07 19:28:00|122.9|120.9|123.27|121.27|123.27|121.27|122.9|120.9|0
1654630090000|2022-06-07 19:28:10|122.9|120.9|122.9|120.9|122.9|120.9|122.71|120.71|0
1654630100000|2022-06-07 19:28:20|123.08|121.08|123.27|121.27|123.27|121.27|123.08|121.08|0
1654630110000|2022-06-07 19:28:30|123.64|121.64|123.46|121.46|123.64|121.64|123.27|121.27|0
1654630120000|2022-06-07 19:28:40|123.27|121.27|123.46|121.46|123.46|121.46|123.08|121.08|0
1654630130000|2022-06-07 19:28:50|123.08|121.08|122.71|120.71|123.08|121.08|122.71|120.71|0
1654630140000|2022-06-07 19:29:00|122.53|120.53|122.34|120.34|122.53|120.53|122.34|120.34|0
1654630150000|2022-06-07 19:29:10|122.53|120.53|122.34|120.34|122.53|120.53|122.34|120.34|0
1654630160000|2022-06-07 19:29:20|122.53|120.53|122.53|120.53|122.53|120.53|122.34|120.34|0
1654630170000|2022-06-07 19:29:30|122.34|120.34|122.52|120.52|122.52|120.52|122.15|120.15|0
1654630180000|2022-06-07 19:29:40|122.44|120.44|122.52|120.52|122.52|120.52|122.44|120.44|0
1654630190000|2022-06-07 19:29:50|122.71|120.71|122.71|120.71|122.71|120.71|122.52|120.52|0
1654630200000|2022-06-07 19:30:00|123.08|121.08|123.45|121.45|123.83|121.83|123.08|121.08|0
1654630210000|2022-06-07 19:30:10|122.71|120.71|122.9|120.9|122.9|120.9|122.52|120.52|0
1654630220000|2022-06-07 19:30:20|123.27|121.27|122.89|120.89|123.27|121.27|122.89|120.89|0
1654630230000|2022-06-07 19:30:30|123.08|121.08|122.89|120.89|123.08|121.08|122.89|120.89|0
1654630240000|2022-06-07 19:30:40|122.71|120.71|122.71|120.71|122.71|120.71|122.52|120.52|0
1654630250000|2022-06-07 19:30:50|122.52|120.52|122.71|120.71|122.71|120.71|122.52|120.52|0
1654630260000|2022-06-07 19:31:00|122.34|120.34|122.15|120.15|122.34|120.34|122.15|120.15|0
1654630270000|2022-06-07 19:31:10|121.97|119.97|120.97|118.97|121.97|119.97|120.97|118.97|0
1654630280000|2022-06-07 19:31:20|120.79|118.79|121.16|119.16|121.34|119.34|120.79|118.79|0
1654630290000|2022-06-07 19:31:30|120.97|118.97|120.97|118.97|120.97|118.97|120.79|118.79|0
1654630300000|2022-06-07 19:31:40|121.16|119.16|121.16|119.16|121.34|119.34|121.16|119.16|0
1654630310000|2022-06-07 19:31:50|121.53|119.53|121.53|119.53|121.71|119.71|121.53|119.53|0
1654630320000|2022-06-07 19:32:00|121.71|119.71|121.71|119.71|121.9|119.9|121.71|119.71|0
1654630330000|2022-06-07 19:32:10|121.9|119.9|121.53|119.53|121.9|119.9|121.53|119.53|0
1654630340000|2022-06-07 19:32:20|121.62|119.62|121.15|119.15|121.62|119.62|121.15|119.15|0
1654630350000|2022-06-07 19:32:30|120.78|118.78|120.6|118.6|120.78|118.78|120.6|118.6|0
1654630360000|2022-06-07 19:32:40|120.78|118.78|120.78|118.78|120.78|118.78|120.6|118.6|0
1654630370000|2022-06-07 19:32:50|120.6|118.6|121.15|119.15|121.15|119.15|120.6|118.6|0
1654630380000|2022-06-07 19:33:00|120.97|118.97|121.15|119.15|121.34|119.34|120.97|118.97|0
1654630390000|2022-06-07 19:33:10|121.52|119.52|120.78|118.78|121.52|119.52|120.78|118.78|0
1654630400000|2022-06-07 19:33:20|121.56|119.56|120.28|118.28|121.56|119.56|120.28|118.28|0
1654630410000|2022-06-07 19:33:30|120.46|118.46|120.28|118.28|120.65|118.65|120.28|118.28|0
1654630420000|2022-06-07 19:33:40|120.65|118.65|120.65|118.65|120.65|118.65|120.65|118.65|0
1654630430000|2022-06-07 19:33:50|121.39|119.39|121.02|119.02|121.39|119.39|121.02|119.02|0
1654630440000|2022-06-07 19:34:00|120.83|118.83|120.83|118.83|120.83|118.83|120.83|118.83|0
1654630450000|2022-06-07 19:34:10|121.02|119.02|121.21|119.21|121.21|119.21|121.02|119.02|0
1654630460000|2022-06-07 19:34:20|121.02|119.02|120.28|118.28|121.02|119.02|120.28|118.28|0
1654630470000|2022-06-07 19:34:30|120.09|118.09|118.98|116.98|120.09|118.09|118.98|116.98|0
1654630480000|2022-06-07 19:34:40|118.79|116.79|118.98|116.98|118.98|116.98|118.79|116.79|0
1654630490000|2022-06-07 19:34:50|118.79|116.79|118.79|116.79|118.79|116.79|118.61|116.61|0
1654630500000|2022-06-07 19:35:00|118.98|116.98|119.16|117.16|119.16|117.16|118.98|116.98|0
1654630510000|2022-06-07 19:35:10|118.98|116.98|119.16|117.16|119.16|117.16|118.98|116.98|0
1654630520000|2022-06-07 19:35:20|119.35|117.35|118.98|116.98|119.35|117.35|118.98|116.98|0
1654630530000|2022-06-07 19:35:30|118.79|116.79|118.42|116.42|118.79|116.79|118.42|116.42|0
1654630550000|2022-06-07 19:35:50|118.61|116.61|118.42|116.42|118.61|116.61|118.42|116.42|0
1654630560000|2022-06-07 19:36:00|118.24|116.24|118.24|116.24|118.42|116.42|118.24|116.24|0
1654630570000|2022-06-07 19:36:10|118.05|116.05|118.79|116.79|118.79|116.79|118.05|116.05|0
1654630580000|2022-06-07 19:36:20|118.98|116.98|118.24|116.24|118.98|116.98|118.24|116.24|0
1654630590000|2022-06-07 19:36:30|118.42|116.42|118.24|116.24|118.42|116.42|118.24|116.24|0
1654630600000|2022-06-07 19:36:40|117.87|115.87|118.05|116.05|118.05|116.05|117.87|115.87|0
1654630610000|2022-06-07 19:36:50|117.87|115.87|118.05|116.05|118.05|116.05|117.87|115.87|0
1654630620000|2022-06-07 19:37:00|118.24|116.24|117.87|115.87|118.24|116.24|117.87|115.87|0
1654630630000|2022-06-07 19:37:10|117.69|115.69|117.5|115.5|117.87|115.87|117.5|115.5|0
1654630640000|2022-06-07 19:37:20|117.87|115.87|116.59|114.59|117.87|115.87|116.59|114.59|0
1654630650000|2022-06-07 19:37:30|116.4|114.4|116.22|114.22|116.4|114.4|116.22|114.22|0
1654630660000|2022-06-07 19:37:40|116.4|114.4|116.04|114.04|116.4|114.4|116.04|114.04|0
1654630670000|2022-06-07 19:37:50|116.22|114.22|116.04|114.04|116.22|114.22|116.04|114.04|0
1654630680000|2022-06-07 19:38:00|116.22|114.22|116.58|114.58|116.58|114.58|116.22|114.22|0
1654630690000|2022-06-07 19:38:10|116.68|114.68|116.58|114.58|116.68|114.68|116.4|114.4|0
1654630700000|2022-06-07 19:38:20|116.95|114.95|117.32|115.32|117.32|115.32|116.95|114.95|0
1654630710000|2022-06-07 19:38:30|117.13|115.13|117.32|115.32|117.32|115.32|117.13|115.13|0
1654630720000|2022-06-07 19:38:40|117.23|115.23|117.13|115.13|117.32|115.32|117.13|115.13|0
1654630730000|2022-06-07 19:38:50|116.77|114.77|116.95|114.95|117.13|115.13|116.77|114.77|0
1654630740000|2022-06-07 19:39:00|117.13|115.13|116.95|114.95|117.13|115.13|116.95|114.95|0
1654630750000|2022-06-07 19:39:10|116.77|114.77|116.58|114.58|116.77|114.77|116.58|114.58|0
1654630760000|2022-06-07 19:39:20|116.4|114.4|116.58|114.58|116.77|114.77|116.4|114.4|0
1654630770000|2022-06-07 19:39:30|116.4|114.4|116.58|114.58|116.58|114.58|116.4|114.4|0
1654630780000|2022-06-07 19:39:40|116.4|114.4|116.22|114.22|116.4|114.4|116.22|114.22|0
1654630790000|2022-06-07 19:39:50|116.03|114.03|116.03|114.03|116.22|114.22|116.03|114.03|0
1654630800000|2022-06-07 19:40:00|115.85|113.85|115.67|113.67|115.85|113.85|115.67|113.67|0
1654630810000|2022-06-07 19:40:10|115.85|113.85|115.85|113.85|115.85|113.85|115.85|113.85|0
1654630820000|2022-06-07 19:40:20|115.67|113.67|115.3|113.3|115.67|113.67|115.3|113.3|0
1654630830000|2022-06-07 19:40:30|115.22|113.22|115.3|113.3|115.3|113.3|115.22|113.22|0
1654630850000|2022-06-07 19:40:50|115.67|113.67|115.48|113.48|115.67|113.67|115.48|113.48|0
1654630860000|2022-06-07 19:41:00|115.12|113.12|115.48|113.48|115.48|113.48|115.12|113.12|0
1654630870000|2022-06-07 19:41:10|115.12|113.12|115.12|113.12|115.12|113.12|115.12|113.12|0
1654630880000|2022-06-07 19:41:20|115.3|113.3|115.48|113.48|115.48|113.48|115.12|113.12|0
1654630890000|2022-06-07 19:41:30|115.3|113.3|115.67|113.67|115.67|113.67|115.3|113.3|0
1654630900000|2022-06-07 19:41:40|115.48|113.48|115.67|113.67|115.85|113.85|115.48|113.48|0
1654630910000|2022-06-07 19:41:50|116.03|114.03|116.03|114.03|116.03|114.03|115.85|113.85|0
1654630920000|2022-06-07 19:42:00|115.85|113.85|115.67|113.67|115.85|113.85|115.67|113.67|0
1654630930000|2022-06-07 19:42:10|115.66|113.66|115.85|113.85|115.85|113.85|115.66|113.66|0
1654630940000|2022-06-07 19:42:20|116.03|114.03|116.03|114.03|116.03|114.03|115.85|113.85|0
1654630950000|2022-06-07 19:42:30|116.21|114.21|116.76|114.76|116.76|114.76|116.21|114.21|0
1654630960000|2022-06-07 19:42:40|117.13|115.13|116.76|114.76|117.13|115.13|116.76|114.76|0
1654630970000|2022-06-07 19:42:50|116.58|114.58|116.76|114.76|116.76|114.76|116.39|114.39|0
1654630980000|2022-06-07 19:43:00|116.94|114.94|116.76|114.76|116.94|114.94|116.76|114.76|0
1654630990000|2022-06-07 19:43:10|116.94|114.94|116.94|114.94|116.94|114.94|116.94|114.94|0
1654631000000|2022-06-07 19:43:20|117.12|115.12|117.12|115.12|117.12|115.12|116.94|114.94|0
1654631010000|2022-06-07 19:43:30|116.94|114.94|117.67|115.67|117.67|115.67|116.94|114.94|0
1654631020000|2022-06-07 19:43:40|117.86|115.86|117.31|115.31|117.86|115.86|117.31|115.31|0
1654631030000|2022-06-07 19:43:50|117.12|115.12|117.59|115.59|117.67|115.67|117.12|115.12|0
1654631040000|2022-06-07 19:44:00|117.49|115.49|117.12|115.12|117.86|115.86|116.94|114.94|0
1654631050000|2022-06-07 19:44:10|116.94|114.94|116.57|114.57|117.12|115.12|116.57|114.57|0
1654631060000|2022-06-07 19:44:20|116.76|114.76|116.49|114.49|116.76|114.76|116.49|114.49|0
1654631070000|2022-06-07 19:44:30|116.21|114.21|116.21|114.21|116.21|114.21|116.03|114.03|0
1654631080000|2022-06-07 19:44:40|116.03|114.03|116.21|114.21|116.21|114.21|116.03|114.03|0
1654631090000|2022-06-07 19:44:50|116.02|114.02|116.39|114.39|116.39|114.39|116.02|114.02|0
1654631100000|2022-06-07 19:45:00|116.02|114.02|116.39|114.39|116.39|114.39|116.02|114.02|0
1654631110000|2022-06-07 19:45:10|116.94|114.94|116.57|114.57|116.94|114.94|116.21|114.21|0
1654631120000|2022-06-07 19:45:20|116.39|114.39|116.21|114.21|116.39|114.39|116.02|114.02|0
1654631130000|2022-06-07 19:45:30|116.02|114.02|115.84|113.84|116.02|114.02|115.84|113.84|0
1654631140000|2022-06-07 19:45:40|115.48|113.48|115.84|113.84|115.84|113.84|115.48|113.48|0
1654631150000|2022-06-07 19:45:50|115.66|113.66|115.84|113.84|115.84|113.84|115.66|113.66|0
1654631160000|2022-06-07 19:46:00|115.66|113.66|115.66|113.66|116.02|114.02|115.66|113.66|0
1654631170000|2022-06-07 19:46:10|115.84|113.84|116.02|114.02|116.02|114.02|115.84|113.84|0
1654631180000|2022-06-07 19:46:20|115.84|113.84|115.29|113.29|115.84|113.84|115.29|113.29|0
1654631190000|2022-06-07 19:46:30|115.48|113.48|115.57|113.57|115.66|113.66|115.48|113.48|0
1654631200000|2022-06-07 19:46:40|115.11|113.11|115.11|113.11|115.29|113.29|115.11|113.11|0
1654631210000|2022-06-07 19:46:50|115.29|113.29|115.29|113.29|115.47|113.47|115.29|113.29|0
1654631220000|2022-06-07 19:47:00|115.84|113.84|115.29|113.29|115.84|113.84|115.29|113.29|0
1654631230000|2022-06-07 19:47:10|115.47|113.47|115.47|113.47|115.47|113.47|115.47|113.47|0
1654631240000|2022-06-07 19:47:20|115.66|113.66|115.47|113.47|115.66|113.66|115.47|113.47|0
1654631250000|2022-06-07 19:47:30|115.66|113.66|116.02|114.02|116.02|114.02|115.47|113.47|0
1654631260000|2022-06-07 19:47:40|116.2|114.2|115.66|113.66|116.2|114.2|115.66|113.66|0
1654631270000|2022-06-07 19:47:50|115.29|113.29|115.29|113.29|115.29|113.29|114.93|112.93|0
1654631280000|2022-06-07 19:48:00|115.11|113.11|114.75|112.75|115.11|113.11|114.75|112.75|0
1654631290000|2022-06-07 19:48:10|114.93|112.93|114.75|112.75|114.93|112.93|114.75|112.75|0
1654631300000|2022-06-07 19:48:20|114.93|112.93|114.93|112.93|114.93|112.93|114.93|112.93|0
1654631310000|2022-06-07 19:48:30|114.75|112.75|114.74|112.74|114.93|112.93|114.74|112.74|0
1654631320000|2022-06-07 19:48:40|114.93|112.93|114.93|112.93|114.93|112.93|114.74|112.74|0
1654631330000|2022-06-07 19:48:50|115.11|113.11|115.29|113.29|115.29|113.29|115.11|113.11|0
1654631340000|2022-06-07 19:49:00|114.93|112.93|114.74|112.74|115.11|113.11|114.74|112.74|0
1654631350000|2022-06-07 19:49:10|114.56|112.56|114.38|112.38|114.56|112.56|114.38|112.38|0
1654631360000|2022-06-07 19:49:20|114.56|112.56|114.38|112.38|114.56|112.56|114.38|112.38|0
1654631370000|2022-06-07 19:49:30|114.02|112.02|114.2|112.2|114.2|112.2|114.02|112.02|0
1654631380000|2022-06-07 19:49:40|114.02|112.02|113.48|111.48|114.02|112.02|113.48|111.48|0
1654631390000|2022-06-07 19:49:50|113.66|111.66|113.84|111.84|114.02|112.02|113.66|111.66|0
1654631400000|2022-06-07 19:50:00|113.48|111.48|113.84|111.84|114.56|112.56|113.12|111.12|0
1654631410000|2022-06-07 19:50:10|112.94|110.94|112.22|110.22|112.94|110.94|112.22|110.22|0
1654631420000|2022-06-07 19:50:20|112.4|110.4|112.75|110.75|112.75|110.75|112.4|110.4|0
1654631430000|2022-06-07 19:50:30|112.04|110.04|113.11|111.11|113.11|111.11|112.04|110.04|0
1654631440000|2022-06-07 19:50:40|113.47|111.47|113.66|111.66|113.66|111.66|113.47|111.47|0
1654631450000|2022-06-07 19:50:50|114.02|112.02|114.02|112.02|114.38|112.38|113.66|111.66|0
1654631460000|2022-06-07 19:51:00|114.38|112.38|113.65|111.65|114.74|112.74|113.65|111.65|0
1654631470000|2022-06-07 19:51:10|113.84|111.84|114.2|112.2|114.2|112.2|113.84|111.84|0
1654631480000|2022-06-07 19:51:20|113.83|111.83|114.74|112.74|114.74|112.74|113.83|111.83|0
1654631490000|2022-06-07 19:51:30|114.92|112.92|115.1|113.1|115.28|113.28|114.92|112.92|0
1654631500000|2022-06-07 19:51:40|114.92|112.92|115.1|113.1|115.28|113.28|114.92|112.92|0
1654631510000|2022-06-07 19:51:50|114.92|112.92|114.2|112.2|114.92|112.92|114.2|112.2|0
1654631520000|2022-06-07 19:52:00|113.65|111.65|113.65|111.65|113.65|111.65|113.29|111.29|0
1654631530000|2022-06-07 19:52:10|113.29|111.29|112.21|110.21|113.29|111.29|112.21|110.21|0
1654631540000|2022-06-07 19:52:20|112.39|110.39|112.57|110.57|112.57|110.57|112.39|110.39|0
1654631550000|2022-06-07 19:52:30|112.39|110.39|113.29|111.29|113.29|111.29|112.39|110.39|0
1654631560000|2022-06-07 19:52:40|113.11|111.11|113.47|111.47|113.47|111.47|113.11|111.11|0
1654631570000|2022-06-07 19:52:50|113.11|111.11|113.11|111.11|113.11|111.11|112.75|110.75|0
1654631580000|2022-06-07 19:53:00|113.29|111.29|113.11|111.11|113.29|111.29|113.11|111.11|0
1654631590000|2022-06-07 19:53:10|112.93|110.93|112.93|110.93|113.11|111.11|112.93|110.93|0
1654631600000|2022-06-07 19:53:20|113.11|111.11|114.01|112.01|114.01|112.01|113.11|111.11|0
1654631610000|2022-06-07 19:53:30|114.19|112.19|114.56|112.56|114.74|112.74|114.19|112.19|0
1654631620000|2022-06-07 19:53:40|114.37|112.37|114.74|112.74|114.74|112.74|114.19|112.19|0
1654631630000|2022-06-07 19:53:50|114.55|112.55|114.37|112.37|114.74|112.74|114.37|112.37|0
1654631640000|2022-06-07 19:54:00|114.74|112.74|114.01|112.01|114.74|112.74|114.01|112.01|0
1654631650000|2022-06-07 19:54:10|114.19|112.19|113.83|111.83|114.19|112.19|113.83|111.83|0
1654631660000|2022-06-07 19:54:20|113.74|111.74|113.83|111.83|113.83|111.83|113.74|111.74|0
1654631670000|2022-06-07 19:54:30|113.65|111.65|113.83|111.83|113.83|111.83|113.65|111.65|0
1654631680000|2022-06-07 19:54:40|112.75|110.75|112.57|110.57|112.75|110.75|112.57|110.57|0
1654631690000|2022-06-07 19:54:50|112.39|110.39|112.93|110.93|112.93|110.93|112.39|110.39|0
1654631700000|2022-06-07 19:55:00|113.29|111.29|112.75|110.75|113.29|111.29|112.39|110.39|0
1654631710000|2022-06-07 19:55:10|113.11|111.11|114.01|112.01|114.01|112.01|112.75|110.75|0
1654631720000|2022-06-07 19:55:20|114.37|112.37|114.55|112.55|114.55|112.55|114.37|112.37|0
1654631730000|2022-06-07 19:55:30|114.46|112.46|114.37|112.37|114.46|112.46|114.19|112.19|0
1654631740000|2022-06-07 19:55:40|114.01|112.01|113.29|111.29|114.01|112.01|113.29|111.29|0
1654631750000|2022-06-07 19:55:50|113.11|111.11|113.29|111.29|113.29|111.29|113.11|111.11|0
1654631760000|2022-06-07 19:56:00|113.11|111.11|113.11|111.11|113.11|111.11|112.93|110.93|0
1654631770000|2022-06-07 19:56:10|112.92|110.92|114.37|112.37|114.37|112.37|112.92|110.92|0
1654631780000|2022-06-07 19:56:20|114.55|112.55|114.73|112.73|114.73|112.73|114.37|112.37|0
1654631790000|2022-06-07 19:56:30|114.55|112.55|114.55|112.55|114.55|112.55|114.37|112.37|0
1654631800000|2022-06-07 19:56:40|114.73|112.73|114.55|112.55|114.73|112.73|114.37|112.37|0
1654631810000|2022-06-07 19:56:50|114.73|112.73|114.55|112.55|114.73|112.73|114.55|112.55|0
1654631820000|2022-06-07 19:57:00|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1654631840000|2022-06-07 19:57:20|114.55|112.55|114.55|112.55|114.55|112.55|114.55|112.55|0
1654631850000|2022-06-07 19:57:30|114.37|112.37|114.73|112.73|114.73|112.73|114.37|112.37|0
1654631860000|2022-06-07 19:57:40|114.55|112.55|114.55|112.55|114.55|112.55|114.37|112.37|0
1654631870000|2022-06-07 19:57:50|114.37|112.37|114.55|112.55|114.55|112.55|114.37|112.37|0
1654631880000|2022-06-07 19:58:00|114.73|112.73|114.73|112.73|114.73|112.73|114.73|112.73|0
1654631900000|2022-06-07 19:58:20|114.91|112.91|114.18|112.18|114.91|112.91|114.18|112.18|0
1654631910000|2022-06-07 19:58:30|113.82|111.82|114.55|112.55|114.55|112.55|113.82|111.82|0
1654631920000|2022-06-07 19:58:40|114.91|112.91|115.09|113.09|115.09|113.09|114.91|112.91|0
1654631930000|2022-06-07 19:58:50|114.91|112.91|114.36|112.36|114.91|112.91|114.36|112.36|0
1654631940000|2022-06-07 19:59:00|114.55|112.55|115.09|113.09|115.09|113.09|114.55|112.55|0
1654631950000|2022-06-07 19:59:10|115.64|113.64|115.45|113.45|115.64|113.64|115.27|113.27|0
1654631960000|2022-06-07 19:59:20|115.82|113.82|115.82|113.82|115.82|113.82|115.64|113.64|0
1654631970000|2022-06-07 19:59:30|115.64|113.64|115.82|113.82|115.82|113.82|115.64|113.64|0
1654631980000|2022-06-07 19:59:40|115.09|113.09|115.45|113.45|115.45|113.45|114.91|112.91|0
1654631990000|2022-06-07 19:59:50|115.82|113.82|116|114|116|114|115.82|113.82|0
1654632000000|2022-06-07 20:00:00|115.45|113.45|118.2|116.2|118.2|116.2|115.45|113.45|0
1654632010000|2022-06-07 20:00:10|117.83|115.83|118.94|116.94|118.94|116.94|117.83|115.83|0
1654632020000|2022-06-07 20:00:20|118.38|116.38|118.38|116.38|118.38|116.38|118.2|116.2|0
1654632030000|2022-06-07 20:00:30|118.2|116.2|118.94|116.94|118.94|116.94|118.2|116.2|0
1654632040000|2022-06-07 20:00:40|119.12|117.12|119.31|117.31|119.31|117.31|119.12|117.12|0
1654632050000|2022-06-07 20:00:50|119.68|117.68|119.86|117.86|120.05|118.05|119.49|117.49|0
1654632060000|2022-06-07 20:01:00|120.05|118.05|119.86|117.86|120.23|118.23|119.86|117.86|0
1654632070000|2022-06-07 20:01:10|118.93|116.93|118.75|116.75|118.93|116.93|118.57|116.57|0
1654632080000|2022-06-07 20:01:20|119.12|117.12|119.12|117.12|119.3|117.3|119.12|117.12|0
1654632090000|2022-06-07 20:01:30|119.49|117.49|119.67|117.67|119.67|117.67|119.49|117.49|0
1654632100000|2022-06-07 20:01:40|119.49|117.49|119.67|117.67|119.67|117.67|119.49|117.49|0
1654632110000|2022-06-07 20:01:50|119.49|117.49|119.67|117.67|119.67|117.67|119.3|117.3|0
1654632120000|2022-06-07 20:02:00|119.49|117.49|119.49|117.49|119.49|117.49|119.3|117.3|0
1654632130000|2022-06-07 20:02:10|119.3|117.3|119.3|117.3|119.3|117.3|119.3|117.3|0
1654632140000|2022-06-07 20:02:20|119.12|117.12|119.12|117.12|119.12|117.12|119.12|117.12|0
1654632150000|2022-06-07 20:02:30|119.3|117.3|119.67|117.67|119.67|117.67|119.3|117.3|0
1654632160000|2022-06-07 20:02:40|119.86|117.86|119.3|117.3|119.86|117.86|119.3|117.3|0
1654632170000|2022-06-07 20:02:50|119.12|117.12|119.3|117.3|119.3|117.3|119.12|117.12|0
1654632180000|2022-06-07 20:03:00|119.12|117.12|119.12|117.12|119.12|117.12|119.12|117.12|0
1654632190000|2022-06-07 20:03:10|119.3|117.3|119.3|117.3|119.3|117.3|119.3|117.3|0
1654632200000|2022-06-07 20:03:20|119.12|117.12|118.93|116.93|119.12|117.12|118.93|116.93|0
1654632210000|2022-06-07 20:03:30|119.12|117.12|118.75|116.75|119.12|117.12|118.75|116.75|0
1654632220000|2022-06-07 20:03:40|118.93|116.93|118.93|116.93|118.93|116.93|118.75|116.75|0
1654632230000|2022-06-07 20:03:50|119.12|117.12|119.12|117.12|119.12|117.12|119.12|117.12|0
1654632240000|2022-06-07 20:04:00|119.49|117.49|119.48|117.48|119.49|117.49|119.48|117.48|0
1654632250000|2022-06-07 20:04:10|119.11|117.11|119.11|117.11|119.3|117.3|119.11|117.11|0
1654632260000|2022-06-07 20:04:20|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1654632270000|2022-06-07 20:04:30|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1654632280000|2022-06-07 20:04:40|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1654632290000|2022-06-07 20:04:50|119.11|117.11|119.11|117.11|119.11|117.11|118.93|116.93|0
1654632320000|2022-06-07 20:05:20|118.93|116.93|119.11|117.11|119.3|117.3|118.93|116.93|0
1654632330000|2022-06-07 20:05:30|119.3|117.3|119.3|117.3|119.3|117.3|119.3|117.3|0
1654632340000|2022-06-07 20:05:40|119.48|117.48|119.3|117.3|119.48|117.48|119.3|117.3|0
1654632350000|2022-06-07 20:05:50|119.11|117.11|119.3|117.3|119.3|117.3|119.11|117.11|0
1654632360000|2022-06-07 20:06:00|119.11|117.11|118.93|116.93|119.11|117.11|118.93|116.93|0
1654632370000|2022-06-07 20:06:10|118.74|116.74|118.56|116.56|118.74|116.74|118.56|116.56|0
1654632400000|2022-06-07 20:06:40|118.47|116.47|118.56|116.56|118.56|116.56|118.47|116.47|0
1654632420000|2022-06-07 20:07:00|118.47|116.47|118.56|116.56|118.56|116.56|118.47|116.47|0
1654632430000|2022-06-07 20:07:10|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1654632440000|2022-06-07 20:07:20|118.56|116.56|118.74|116.74|118.74|116.74|118.56|116.56|0
1654632450000|2022-06-07 20:07:30|118.56|116.56|118.74|116.74|118.74|116.74|118.56|116.56|0
1654632470000|2022-06-07 20:07:50|118.92|116.92|118.74|116.74|118.92|116.92|118.74|116.74|0
1654632480000|2022-06-07 20:08:00|119.11|117.11|119.29|117.29|119.29|117.29|119.11|117.11|0
1654632490000|2022-06-07 20:08:10|119.11|117.11|119.11|117.11|119.29|117.29|119.11|117.11|0
1654632500000|2022-06-07 20:08:20|119.29|117.29|119.11|117.11|119.29|117.29|119.11|117.11|0
1654632510000|2022-06-07 20:08:30|118.92|116.92|118.92|116.92|118.92|116.92|118.74|116.74|0
1654632520000|2022-06-07 20:08:40|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1654632530000|2022-06-07 20:08:50|118.55|116.55|118.55|116.55|118.55|116.55|118.55|116.55|0
1654632540000|2022-06-07 20:09:00|118.37|116.37|118.37|116.37|118.37|116.37|118.37|116.37|0
1654632550000|2022-06-07 20:09:10|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632560000|2022-06-07 20:09:20|117.82|115.82|117.82|115.82|117.82|115.82|117.63|115.63|0
1654632570000|2022-06-07 20:09:30|117.81|115.81|117.81|115.81|117.81|115.81|117.81|115.81|0
1654632580000|2022-06-07 20:09:40|118|116|118|116|118|116|118|116|0
1654632590000|2022-06-07 20:09:50|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632600000|2022-06-07 20:10:00|118.37|116.37|118.37|116.37|118.37|116.37|118.37|116.37|0
1654632640000|2022-06-07 20:10:40|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632650000|2022-06-07 20:10:50|118.37|116.37|118.36|116.36|118.37|116.37|118.36|116.36|0
1654632660000|2022-06-07 20:11:00|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632680000|2022-06-07 20:11:20|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1654632690000|2022-06-07 20:11:30|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632720000|2022-06-07 20:12:00|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1654632740000|2022-06-07 20:12:20|117.81|115.81|117.81|115.81|117.81|115.81|117.81|115.81|0
1654632770000|2022-06-07 20:12:50|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1654632780000|2022-06-07 20:13:00|118.18|116.18|118.36|116.36|118.36|116.36|118.18|116.18|0
1654632800000|2022-06-07 20:13:20|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632810000|2022-06-07 20:13:30|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1654632820000|2022-06-07 20:13:40|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1654632830000|2022-06-07 20:13:50|117.99|115.99|118.18|116.18|118.18|116.18|117.99|115.99|0
1654632840000|2022-06-07 20:14:00|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1654632880000|2022-06-07 20:14:40|118.17|116.17|118.17|116.17|118.36|116.36|118.17|116.17|0
1654632890000|2022-06-07 20:14:50|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1654632910000|2022-06-07 20:15:10|118.56|116.16|118.56|116.16|118.56|116.16|118.56|116.16|0
1654632960000|2022-06-07 20:16:00|118.37|115.97|118.37|115.97|118.37|115.97|118.37|115.97|0
1654632970000|2022-06-07 20:16:10|118.56|116.16|118.56|116.16|118.56|116.16|118.37|115.97|0
1654633010000|2022-06-07 20:16:50|118.55|116.15|118.55|116.15|118.55|116.15|118.55|116.15|0
1654633040000|2022-06-07 20:17:20|119.11|116.71|119.11|116.71|119.11|116.71|119.11|116.71|0
1654633050000|2022-06-07 20:17:30|119.29|116.89|119.11|116.71|119.29|116.89|119.11|116.71|0
1654633060000|2022-06-07 20:17:40|119.29|116.89|119.48|117.08|119.48|117.08|119.11|116.71|0
1654633070000|2022-06-07 20:17:50|119.66|117.26|119.66|117.26|119.66|117.26|119.66|117.26|0
1654633080000|2022-06-07 20:18:00|119.85|117.45|119.85|117.45|120.03|117.63|119.85|117.45|0
1654633090000|2022-06-07 20:18:10|119.66|117.26|119.66|117.26|119.85|117.45|119.66|117.26|0
1654633120000|2022-06-07 20:18:40|119.48|117.08|119.39|116.99|119.48|117.08|119.39|116.99|0
1654633130000|2022-06-07 20:18:50|119.29|116.89|119.48|117.08|119.48|117.08|119.29|116.89|0
1654633140000|2022-06-07 20:19:00|119.47|117.07|119.47|117.07|119.66|117.26|119.47|117.07|0
1654633150000|2022-06-07 20:19:10|119.29|116.89|119.29|116.89|119.29|116.89|119.29|116.89|0
1654633170000|2022-06-07 20:19:30|119.1|116.7|119.29|116.89|119.29|116.89|119.1|116.7|0
1654633180000|2022-06-07 20:19:40|119.1|116.7|119.47|117.07|119.47|117.07|119.1|116.7|0
1654633190000|2022-06-07 20:19:50|119.66|117.26|119.66|117.26|119.66|117.26|119.66|117.26|0
1654633200000|2022-06-07 20:20:00|119.47|117.07|119.1|116.7|119.47|117.07|119.1|116.7|0
1654633210000|2022-06-07 20:20:10|118.92|116.52|118.92|116.52|118.92|116.52|118.92|116.52|0
1654633230000|2022-06-07 20:20:30|118.73|116.33|118.55|116.15|118.73|116.33|118.55|116.15|0
1654633240000|2022-06-07 20:20:40|118.73|116.33|118.92|116.52|118.92|116.52|118.73|116.33|0
1654633250000|2022-06-07 20:20:50|119.47|117.07|119.29|116.89|119.47|117.07|119.29|116.89|0
1654633260000|2022-06-07 20:21:00|119.66|117.26|119.66|117.26|119.66|117.26|119.66|117.26|0
1654633270000|2022-06-07 20:21:10|119.47|117.07|119.47|117.07|119.66|117.26|119.47|117.07|0
1654633280000|2022-06-07 20:21:20|119.66|117.26|119.66|117.26|119.66|117.26|119.66|117.26|0
1654633290000|2022-06-07 20:21:30|119.29|116.89|119.66|117.26|119.66|117.26|119.29|116.89|0
1654633300000|2022-06-07 20:21:40|119.47|117.07|119.29|116.89|119.47|117.07|119.29|116.89|0
1654633310000|2022-06-07 20:21:50|119.47|117.07|119.47|117.07|119.47|117.07|119.47|117.07|0
1654633330000|2022-06-07 20:22:10|119.65|117.25|119.65|117.25|119.84|117.44|119.65|117.25|0
1654633340000|2022-06-07 20:22:20|119.84|117.44|119.84|117.44|119.84|117.44|119.84|117.44|0
1654633350000|2022-06-07 20:22:30|120.21|117.81|120.21|117.81|120.21|117.81|120.21|117.81|0
1654633400000|2022-06-07 20:23:20|120.02|117.62|120.02|117.62|120.02|117.62|120.02|117.62|0
1654633470000|2022-06-07 20:24:30|119.65|117.25|119.65|117.25|119.65|117.25|119.65|117.25|0
1654633480000|2022-06-07 20:24:40|119.84|117.44|119.65|117.25|119.84|117.44|119.65|117.25|0
1654633500000|2022-06-07 20:25:00|119.84|117.44|119.84|117.44|119.84|117.44|119.84|117.44|0
1654633510000|2022-06-07 20:25:10|119.83|117.43|119.83|117.43|119.83|117.43|119.83|117.43|0
1654633520000|2022-06-07 20:25:20|119.65|117.25|119.65|117.25|119.65|117.25|119.65|117.25|0
1654633530000|2022-06-07 20:25:30|119.46|117.06|119.83|117.43|119.83|117.43|119.46|117.06|0
1654633540000|2022-06-07 20:25:40|120.02|117.62|120.02|117.62|120.02|117.62|120.02|117.62|0
1654633560000|2022-06-07 20:26:00|120.2|117.8|120.2|117.8|120.2|117.8|120.2|117.8|0
1654633570000|2022-06-07 20:26:10|120.02|117.62|120.2|117.8|120.2|117.8|120.02|117.62|0
1654633590000|2022-06-07 20:26:30|120.39|117.99|120.39|117.99|120.39|117.99|120.39|117.99|0
1654633600000|2022-06-07 20:26:40|120.58|118.18|120.39|117.99|120.58|118.18|120.39|117.99|0
1654633620000|2022-06-07 20:27:00|120.2|117.8|120.02|117.62|120.2|117.8|120.02|117.62|0
1654633650000|2022-06-07 20:27:30|119.83|117.43|119.83|117.43|119.83|117.43|119.83|117.43|0
1654633660000|2022-06-07 20:27:40|120.02|117.62|120.2|117.8|120.2|117.8|120.02|117.62|0
1654633670000|2022-06-07 20:27:50|120.02|117.62|120.02|117.62|120.02|117.62|120.02|117.62|0
1654633680000|2022-06-07 20:28:00|120.11|117.71|120.11|117.71|120.11|117.71|120.11|117.71|0
1654633690000|2022-06-07 20:28:10|120.2|117.8|120.2|117.8|120.2|117.8|120.2|117.8|0
1654633700000|2022-06-07 20:28:20|120.39|117.99|120.39|117.99|120.39|117.99|120.39|117.99|0
1654633710000|2022-06-07 20:28:30|120.2|117.8|120.39|117.99|120.39|117.99|120.2|117.8|0
1654633740000|2022-06-07 20:29:00|120.57|118.17|120.57|118.17|120.57|118.17|120.57|118.17|0
1654633760000|2022-06-07 20:29:20|120.76|118.36|120.76|118.36|120.76|118.36|120.57|118.17|0
1654633780000|2022-06-07 20:29:40|120.85|118.45|120.94|118.54|120.94|118.54|120.85|118.45|0
1654633800000|2022-06-07 20:30:00|120.76|118.36|120.76|118.36|120.76|118.36|120.76|118.36|0
1654633810000|2022-06-07 20:30:10|121.13|118.73|121.13|118.73|121.13|118.73|121.13|118.73|0
1654633820000|2022-06-07 20:30:20|121.5|119.1|121.5|119.1|121.5|119.1|121.5|119.1|0
1654633830000|2022-06-07 20:30:30|121.69|119.29|121.5|119.1|121.69|119.29|121.5|119.1|0
1654633840000|2022-06-07 20:30:40|121.13|118.73|121.13|118.73|121.5|119.1|121.13|118.73|0
1654633850000|2022-06-07 20:30:50|121.31|118.91|121.31|118.91|121.31|118.91|121.31|118.91|0
1654633860000|2022-06-07 20:31:00|121.5|119.1|121.31|118.91|121.5|119.1|121.13|118.73|0
1654633870000|2022-06-07 20:31:10|121.13|118.73|121.13|118.73|121.31|118.91|121.13|118.73|0
1654633880000|2022-06-07 20:31:20|121.31|118.91|121.31|118.91|121.31|118.91|121.31|118.91|0
1654633890000|2022-06-07 20:31:30|121.13|118.73|121.31|118.91|121.31|118.91|121.13|118.73|0
1654633920000|2022-06-07 20:32:00|121.12|118.72|121.12|118.72|121.12|118.72|121.12|118.72|0
1654633940000|2022-06-07 20:32:20|121.31|118.91|121.31|118.91|121.31|118.91|121.31|118.91|0
1654633960000|2022-06-07 20:32:40|120.94|118.54|121.12|118.72|121.12|118.72|120.94|118.54|0
1654633970000|2022-06-07 20:32:50|121.03|118.63|121.12|118.72|121.12|118.72|121.03|118.63|0
1654633980000|2022-06-07 20:33:00|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1654634000000|2022-06-07 20:33:20|120.75|118.35|120.75|118.35|120.94|118.54|120.75|118.35|0
1654634010000|2022-06-07 20:33:30|120.66|118.26|120.66|118.26|120.66|118.26|120.66|118.26|0
1654634020000|2022-06-07 20:33:40|120.85|118.45|120.56|118.16|120.85|118.45|120.56|118.16|0
1654634030000|2022-06-07 20:33:50|120.75|118.35|120.75|118.35|120.75|118.35|120.75|118.35|0
1654634050000|2022-06-07 20:34:10|120.85|118.45|120.85|118.45|120.85|118.45|120.85|118.45|0
1654634060000|2022-06-07 20:34:20|120.93|118.53|120.93|118.53|120.93|118.53|120.93|118.53|0
1654634070000|2022-06-07 20:34:30|120.84|118.44|120.84|118.44|120.84|118.44|120.84|118.44|0
1654634080000|2022-06-07 20:34:40|120.93|118.53|120.84|118.44|120.93|118.53|120.84|118.44|0
1654634090000|2022-06-07 20:34:50|120.66|118.26|120.56|118.16|120.66|118.26|120.56|118.16|0
1654634100000|2022-06-07 20:35:00|120.75|118.35|120.75|118.35|120.75|118.35|120.75|118.35|0
1654634110000|2022-06-07 20:35:10|120.56|118.16|120.66|118.26|120.66|118.26|120.56|118.16|0
1654634120000|2022-06-07 20:35:20|120.56|118.16|120.66|118.26|120.66|118.26|120.56|118.16|0
1654634130000|2022-06-07 20:35:30|120.56|118.16|120.66|118.26|120.66|118.26|120.56|118.16|0
1654634140000|2022-06-07 20:35:40|120.56|118.16|120.37|117.97|120.75|118.35|120.37|117.97|0
1654634160000|2022-06-07 20:36:00|120.56|118.16|120.37|117.97|120.56|118.16|120.37|117.97|0
1654634170000|2022-06-07 20:36:10|120.56|118.16|120.37|117.97|120.56|118.16|120.37|117.97|0
1654634180000|2022-06-07 20:36:20|120.93|118.53|120.84|118.44|120.93|118.53|120.84|118.44|0
1654634190000|2022-06-07 20:36:30|120.75|118.35|121.12|118.72|121.12|118.72|120.74|118.34|0
1654634200000|2022-06-07 20:36:40|120.93|118.53|120.84|118.44|120.93|118.53|120.84|118.44|0
1654634210000|2022-06-07 20:36:50|120.74|118.34|120.74|118.34|120.74|118.34|120.74|118.34|0
1654634250000|2022-06-07 20:37:30|120.56|118.16|120.56|118.16|120.56|118.16|120.56|118.16|0
1654634280000|2022-06-07 20:38:00|120.65|118.25|120.65|118.25|120.65|118.25|120.65|118.25|0
1654634290000|2022-06-07 20:38:10|120.74|118.34|120.74|118.34|120.74|118.34|120.74|118.34|0
1654634300000|2022-06-07 20:38:20|120.56|118.16|120.56|118.16|120.56|118.16|120.56|118.16|0
1654634330000|2022-06-07 20:38:50|120.55|118.15|120.74|118.34|120.74|118.34|120.55|118.15|0
1654634340000|2022-06-07 20:39:00|120.55|118.15|120.55|118.15|120.55|118.15|120.55|118.15|0
1654634350000|2022-06-07 20:39:10|120.37|117.97|120.65|118.25|120.65|118.25|120.37|117.97|0
1654634360000|2022-06-07 20:39:20|120.55|118.15|120.55|118.15|120.55|118.15|120.55|118.15|0
1654634370000|2022-06-07 20:39:30|120.65|118.25|120.65|118.25|120.65|118.25|120.65|118.25|0
1654634380000|2022-06-07 20:39:40|120.74|118.34|120.74|118.34|120.74|118.34|120.65|118.25|0
1654634390000|2022-06-07 20:39:50|120.84|118.44|120.84|118.44|120.84|118.44|120.84|118.44|0
1654634400000|2022-06-07 20:40:00|120.74|118.34|120.74|118.34|120.74|118.34|120.74|118.34|0
1654634430000|2022-06-07 20:40:30|120.92|118.52|120.74|118.34|120.92|118.52|120.74|118.34|0
1654634460000|2022-06-07 20:41:00|120.55|118.15|120.55|118.15|120.65|118.25|120.55|118.15|0
1654634470000|2022-06-07 20:41:10|120.74|118.34|120.55|118.15|120.74|118.34|120.55|118.15|0
1654634520000|2022-06-07 20:42:00|120.36|117.96|120.36|117.96|120.36|117.96|120.36|117.96|0
1654634540000|2022-06-07 20:42:20|120.18|117.78|120.18|117.78|120.18|117.78|120.18|117.78|0
1654634550000|2022-06-07 20:42:30|120.73|118.33|120.73|118.33|120.73|118.33|120.73|118.33|0
1654634570000|2022-06-07 20:42:50|120.92|118.52|120.92|118.52|120.92|118.52|120.73|118.33|0
1654634580000|2022-06-07 20:43:00|120.73|118.33|120.92|118.52|120.92|118.52|120.73|118.33|0
1654634590000|2022-06-07 20:43:10|120.73|118.33|121.11|118.71|121.11|118.71|120.73|118.33|0
1654634600000|2022-06-07 20:43:20|121.02|118.62|120.92|118.52|121.02|118.62|120.73|118.33|0
1654634640000|2022-06-07 20:44:00|121.11|118.71|121.1|118.7|121.11|118.71|121.1|118.7|0
1654634650000|2022-06-07 20:44:10|120.92|118.52|120.92|118.52|120.92|118.52|120.92|118.52|0
1654634660000|2022-06-07 20:44:20|121.29|118.89|121.29|118.89|121.29|118.89|121.29|118.89|0
1654634670000|2022-06-07 20:44:30|121.48|119.08|121.66|119.26|121.66|119.26|121.48|119.08|0
1654634680000|2022-06-07 20:44:40|121.85|119.45|122.04|119.64|122.04|119.64|121.85|119.45|0
1654634690000|2022-06-07 20:44:50|121.85|119.45|121.66|119.26|121.85|119.45|121.66|119.26|0
1654634700000|2022-06-07 20:45:00|121.76|119.36|121.48|119.08|121.85|119.45|121.48|119.08|0
1654634720000|2022-06-07 20:45:20|120.92|118.52|120.92|118.52|120.92|118.52|120.92|118.52|0
1654634730000|2022-06-07 20:45:30|121.1|118.7|121.1|118.7|121.1|118.7|121.1|118.7|0
1654634740000|2022-06-07 20:45:40|121.29|118.89|121.29|118.89|121.29|118.89|121.29|118.89|0
1654634750000|2022-06-07 20:45:50|121.1|118.7|121.2|118.8|121.2|118.8|121.1|118.7|0
1654634760000|2022-06-07 20:46:00|121.29|118.89|121.1|118.7|121.29|118.89|121.1|118.7|0
1654634770000|2022-06-07 20:46:10|120.92|118.52|120.91|118.51|120.92|118.52|120.91|118.51|0
1654634780000|2022-06-07 20:46:20|121.1|118.7|121.1|118.7|121.1|118.7|121.1|118.7|0
1654634880000|2022-06-07 20:48:00|121.28|118.88|121.47|119.07|121.47|119.07|121.28|118.88|0
1654634910000|2022-06-07 20:48:30|121.38|118.98|121.28|118.88|121.38|118.98|121.28|118.88|0
1654634920000|2022-06-07 20:48:40|121.19|118.79|121.01|118.61|121.19|118.79|121.01|118.61|0
1654634930000|2022-06-07 20:48:50|121.1|118.7|121.1|118.7|121.1|118.7|121.1|118.7|0
1654634940000|2022-06-07 20:49:00|121.28|118.88|121.28|118.88|121.28|118.88|121.28|118.88|0
1654634950000|2022-06-07 20:49:10|121.47|119.07|121.47|119.07|121.47|119.07|121.47|119.07|0
1654634960000|2022-06-07 20:49:20|121.66|119.26|121.84|119.44|121.84|119.44|121.66|119.26|0
1654634980000|2022-06-07 20:49:40|121.66|119.26|121.66|119.26|121.66|119.26|121.47|119.07|0
1654634990000|2022-06-07 20:49:50|121.84|119.44|121.84|119.44|121.84|119.44|121.84|119.44|0
1654635000000|2022-06-07 20:50:00|121.66|119.26|121.65|119.25|121.84|119.44|121.65|119.25|0
1654635010000|2022-06-07 20:50:10|121.47|119.07|121.84|119.44|121.84|119.44|121.47|119.07|0
1654635030000|2022-06-07 20:50:30|121.65|119.25|121.65|119.25|121.65|119.25|121.65|119.25|0
1654635040000|2022-06-07 20:50:40|121.84|119.44|121.65|119.25|121.84|119.44|121.65|119.25|0
1654635050000|2022-06-07 20:50:50|121.84|119.44|121.65|119.25|121.84|119.44|121.65|119.25|0
1654635060000|2022-06-07 20:51:00|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1654635070000|2022-06-07 20:51:10|122.59|120.19|122.4|120|122.59|120.19|122.4|120|0
1654635080000|2022-06-07 20:51:20|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1654635100000|2022-06-07 20:51:40|122.78|120.38|122.78|120.38|122.78|120.38|122.78|120.38|0
1654635110000|2022-06-07 20:51:50|122.59|120.19|122.59|120.19|122.69|120.29|122.59|120.19|0
1654635140000|2022-06-07 20:52:20|122.5|120.1|122.59|120.19|122.59|120.19|122.5|120.1|0
1654635150000|2022-06-07 20:52:30|122.4|120|122.4|120|122.4|120|122.4|120|0
1654635180000|2022-06-07 20:53:00|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1654635190000|2022-06-07 20:53:10|121.84|119.44|122.02|119.62|122.02|119.62|121.65|119.25|0
1654635200000|2022-06-07 20:53:20|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1654635210000|2022-06-07 20:53:30|122.4|120|122.4|120|122.4|120|122.4|120|0
1654635220000|2022-06-07 20:53:40|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1654635230000|2022-06-07 20:53:50|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1654635240000|2022-06-07 20:54:00|122.02|119.62|122.21|119.81|122.21|119.81|122.02|119.62|0
1654635260000|2022-06-07 20:54:20|122.02|119.62|121.83|119.43|122.02|119.62|121.83|119.43|0
1654635270000|2022-06-07 20:54:30|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1654635290000|2022-06-07 20:54:50|121.83|119.43|121.83|119.43|121.83|119.43|121.83|119.43|0
1654635300000|2022-06-07 20:55:00|122.21|119.81|122.39|119.99|122.39|119.99|122.02|119.62|0
1654635310000|2022-06-07 20:55:10|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1654635320000|2022-06-07 20:55:20|121.83|119.43|121.83|119.43|122.02|119.62|121.83|119.43|0
1654635330000|2022-06-07 20:55:30|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1654635340000|2022-06-07 20:55:40|121.83|119.43|121.83|119.43|121.83|119.43|121.83|119.43|0
1654635350000|2022-06-07 20:55:50|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1654635360000|2022-06-07 20:56:00|121.83|119.43|121.83|119.43|121.83|119.43|121.83|119.43|0
1654635370000|2022-06-07 20:56:10|121.64|119.24|121.64|119.24|121.64|119.24|121.64|119.24|0
1654635380000|2022-06-07 20:56:20|121.83|119.43|121.83|119.43|121.83|119.43|121.64|119.24|0
1654635390000|2022-06-07 20:56:30|121.74|119.34|122.02|119.62|122.02|119.62|121.74|119.34|0
1654635410000|2022-06-07 20:56:50|121.83|119.43|122.02|119.62|122.02|119.62|121.64|119.24|0
1654635460000|2022-06-07 20:57:40|121.83|119.43|121.83|119.43|121.83|119.43|121.83|119.43|0
1654635470000|2022-06-07 20:57:50|121.64|119.24|121.46|119.06|121.64|119.24|121.46|119.06|0
1654635480000|2022-06-07 20:58:00|121.55|119.15|121.83|119.43|121.83|119.43|121.55|119.15|0
1654635500000|2022-06-07 20:58:20|121.74|119.34|121.64|119.24|121.74|119.34|121.64|119.24|0
1654635520000|2022-06-07 20:58:40|121.55|119.15|121.64|119.24|121.64|119.24|121.55|119.15|0
1654635540000|2022-06-07 20:59:00|121.83|119.43|121.83|119.43|121.83|119.43|121.83|119.43|0
1654635550000|2022-06-07 20:59:10|122.01|119.61|122.2|119.8|122.2|119.8|122.01|119.61|0
1654635590000|2022-06-07 20:59:50|122.3|119.9|121.74|119.34|122.3|119.9|121.74|119.34|0
1654635600000|2022-06-07 21:00:00|122.03|119.63|122.03|119.63|122.03|119.63|122|119.6|0
1654635610000|2022-06-07 21:00:10|122.05|119.65|122.18|119.78|122.18|119.78|122.05|119.65|0
1654635620000|2022-06-07 21:00:20|122.16|119.76|122.16|119.76|122.16|119.76|122.16|119.76|0
1654635630000|2022-06-07 21:00:30|122.03|119.63|122.03|119.63|122.03|119.63|122.03|119.63|0
1654635640000|2022-06-07 21:00:40|122.16|119.76|122.16|119.76|122.16|119.76|122.16|119.76|0
1654635650000|2022-06-07 21:00:50|122.03|119.63|122.03|119.63|122.03|119.63|122.03|119.63|0
1654635660000|2022-06-07 21:01:00|122|119.6|122|119.6|122|119.6|122|119.6|0
1654635690000|2022-06-07 21:01:30|121.99|119.59|121.99|119.59|121.99|119.59|121.99|119.59|0
1654635700000|2022-06-07 21:01:40|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1654635720000|2022-06-07 21:02:00|121.96|119.56|121.96|119.56|121.96|119.56|121.96|119.56|0
1654635750000|2022-06-07 21:02:30|121.99|119.59|121.99|119.59|121.99|119.59|121.99|119.59|0
1654635760000|2022-06-07 21:02:40|122.05|119.65|122.05|119.65|122.05|119.65|122.05|119.65|0
1654635780000|2022-06-07 21:03:00|122.04|119.64|122.1|119.7|122.1|119.7|122.04|119.64|0
1654635800000|2022-06-07 21:03:20|122.4|120|122.4|120|122.4|120|122.4|120|0
1654635830000|2022-06-07 21:03:50|122.45|120.05|122.45|120.05|122.45|120.05|122.45|120.05|0
1654635890000|2022-06-07 21:04:50|122.42|120.02|122.15|119.75|122.42|120.02|122.15|119.75|0
1654635920000|2022-06-07 21:05:20|122.1|119.7|122.1|119.7|122.1|119.7|122.1|119.7|0
1654635960000|2022-06-07 21:06:00|122.04|119.64|122.07|119.67|122.07|119.67|122.04|119.64|0
1654635970000|2022-06-07 21:06:10|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1654635980000|2022-06-07 21:06:20|122.1|119.7|122.1|119.7|122.1|119.7|122.1|119.7|0
1654636000000|2022-06-07 21:06:40|122.12|119.72|122.12|119.72|122.12|119.72|122.1|119.7|0
1654636010000|2022-06-07 21:06:50|122.1|119.7|122.04|119.64|122.1|119.7|121.99|119.59|0
1654636100000|2022-06-07 21:08:20|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1654636110000|2022-06-07 21:08:30|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1654636170000|2022-06-07 21:09:30|122.03|119.63|122.03|119.63|122.03|119.63|122.03|119.63|0
1654636180000|2022-06-07 21:09:40|122.15|119.75|122.15|119.75|122.15|119.75|122.15|119.75|0
1654636200000|2022-06-07 21:10:00|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1654636220000|2022-06-07 21:10:20|122.03|119.63|122.03|119.63|122.03|119.63|122.03|119.63|0
1654636270000|2022-06-07 21:11:10|122.01|119.61|122.01|119.61|122.01|119.61|122.01|119.61|0
1654636320000|2022-06-07 21:12:00|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1654636420000|2022-06-07 21:13:40|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1654636450000|2022-06-07 21:14:10|121.94|119.54|121.94|119.54|121.94|119.54|121.94|119.54|0
1654636500000|2022-06-07 21:15:00|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1654636510000|2022-06-07 21:15:10|122.16|119.76|121.97|119.57|122.16|119.76|121.97|119.57|0
1654636540000|2022-06-07 21:15:40|121.92|119.52|121.92|119.52|121.92|119.52|121.92|119.52|0
1654636570000|2022-06-07 21:16:10|121.86|119.46|121.86|119.46|121.86|119.46|121.86|119.46|0
1654636650000|2022-06-07 21:17:30|121.83|119.43|121.83|119.43|121.83|119.43|121.83|119.43|0
1654636660000|2022-06-07 21:17:40|121.86|119.46|121.86|119.46|121.86|119.46|121.86|119.46|0
1654636680000|2022-06-07 21:18:00|121.94|119.54|121.94|119.54|121.94|119.54|121.94|119.54|0
1654636700000|2022-06-07 21:18:20|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1654636710000|2022-06-07 21:18:30|122|119.6|122|119.6|122|119.6|122|119.6|0
1654636730000|2022-06-07 21:18:50|121.97|119.57|122.05|119.65|122.05|119.65|121.97|119.57|0
1654636750000|2022-06-07 21:19:10|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1654636780000|2022-06-07 21:19:40|121.85|119.45|121.85|119.45|121.85|119.45|121.85|119.45|0
1654636790000|2022-06-07 21:19:50|121.83|119.43|121.85|119.45|121.85|119.45|121.83|119.43|0
1654636840000|2022-06-07 21:20:40|121.8|119.4|121.85|119.45|121.85|119.45|121.8|119.4|0
1654636870000|2022-06-07 21:21:10|121.75|119.35|121.75|119.35|121.75|119.35|121.75|119.35|0
1654636900000|2022-06-07 21:21:40|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1654637000000|2022-06-07 21:23:20|121.71|119.31|121.71|119.31|121.71|119.31|121.71|119.31|0
1654637010000|2022-06-07 21:23:30|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1654637060000|2022-06-07 21:24:20|121.71|119.31|121.71|119.31|121.71|119.31|121.71|119.31|0
1654637070000|2022-06-07 21:24:30|121.68|119.28|121.68|119.28|121.68|119.28|121.68|119.28|0
1654637080000|2022-06-07 21:24:40|121.71|119.31|121.71|119.31|121.71|119.31|121.71|119.31|0
1654637110000|2022-06-07 21:25:10|121.93|119.53|121.93|119.53|121.93|119.53|121.93|119.53|0
1654637120000|2022-06-07 21:25:20|122.01|119.61|122.01|119.61|122.01|119.61|122.01|119.61|0
1654637150000|2022-06-07 21:25:50|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1654637170000|2022-06-07 21:26:10|121.92|119.52|122.04|119.64|122.04|119.64|121.92|119.52|0
1654637190000|2022-06-07 21:26:30|122.09|119.69|122.09|119.69|122.09|119.69|122.09|119.69|0
1654637200000|2022-06-07 21:26:40|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1654637240000|2022-06-07 21:27:20|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1654637250000|2022-06-07 21:27:30|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1654637300000|2022-06-07 21:28:20|121.79|119.39|121.79|119.39|121.79|119.39|121.79|119.39|0
1654637350000|2022-06-07 21:29:10|121.84|119.44|121.84|119.44|121.84|119.44|121.84|119.44|0
1654637370000|2022-06-07 21:29:30|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1654637390000|2022-06-07 21:29:50|121.98|119.58|121.78|119.38|121.98|119.58|121.78|119.38|0
1654637420000|2022-06-07 21:30:20|121.65|119.25|121.65|119.25|121.65|119.25|121.65|119.25|0
1654637440000|2022-06-07 21:30:40|121.67|119.27|121.67|119.27|121.67|119.27|121.67|119.27|0
1654637480000|2022-06-07 21:31:20|121.7|119.3|121.7|119.3|121.7|119.3|121.7|119.3|0
1654637490000|2022-06-07 21:31:30|121.48|119.08|121.48|119.08|121.48|119.08|121.48|119.08|0
1654637530000|2022-06-07 21:32:10|121.43|119.03|121.43|119.03|121.43|119.03|121.43|119.03|0
1654637560000|2022-06-07 21:32:40|121.32|118.92|121.37|118.97|121.37|118.97|121.32|118.92|0
1654637630000|2022-06-07 21:33:50|121.34|118.94|121.15|118.75|121.34|118.94|121.15|118.75|0
1654637640000|2022-06-07 21:34:00|121.2|118.8|121.2|118.8|121.2|118.8|121.2|118.8|0
1654637650000|2022-06-07 21:34:10|121.23|118.83|121.23|118.83|121.23|118.83|121.23|118.83|0
1654637730000|2022-06-07 21:35:30|121.09|118.69|121.04|118.64|121.09|118.69|121.04|118.64|0
1654637740000|2022-06-07 21:35:40|121.06|118.66|121.09|118.69|121.09|118.69|121.06|118.66|0
1654637750000|2022-06-07 21:35:50|121.04|118.64|120.93|118.53|121.04|118.64|120.93|118.53|0
1654637790000|2022-06-07 21:36:30|120.88|118.48|120.79|118.39|120.88|118.48|120.79|118.39|0
1654637800000|2022-06-07 21:36:40|120.82|118.42|120.73|118.33|120.82|118.42|120.73|118.33|0
1654637810000|2022-06-07 21:36:50|120.79|118.39|120.79|118.39|120.79|118.39|120.79|118.39|0
1654637820000|2022-06-07 21:37:00|120.85|118.45|120.85|118.45|120.85|118.45|120.85|118.45|0
1654637840000|2022-06-07 21:37:20|120.73|118.33|120.73|118.33|120.73|118.33|120.73|118.33|0
1654637930000|2022-06-07 21:38:50|120.9|118.5|120.9|118.5|120.9|118.5|120.9|118.5|0
1654637940000|2022-06-07 21:39:00|120.89|118.49|120.89|118.49|120.89|118.49|120.89|118.49|0
1654637960000|2022-06-07 21:39:20|120.63|118.23|120.79|118.39|120.79|118.39|120.63|118.23|0
1654637980000|2022-06-07 21:39:40|120.84|118.44|120.84|118.44|120.84|118.44|120.84|118.44|0
1654638110000|2022-06-07 21:41:50|120.92|118.52|120.92|118.52|120.92|118.52|120.92|118.52|0
1654638170000|2022-06-07 21:42:50|121.16|118.76|121.25|118.85|121.25|118.85|121.16|118.76|0
1654638230000|2022-06-07 21:43:50|121.22|118.82|121.22|118.82|121.22|118.82|121.22|118.82|0
1654638240000|2022-06-07 21:44:00|121.35|118.95|121.35|118.95|121.35|118.95|121.35|118.95|0
1654638270000|2022-06-07 21:44:30|121.21|118.81|121.21|118.81|121.21|118.81|121.21|118.81|0
1654638300000|2022-06-07 21:45:00|121.18|118.78|121.18|118.78|121.18|118.78|121.18|118.78|0
1654638340000|2022-06-07 21:45:40|121.32|118.92|121.32|118.92|121.32|118.92|121.32|118.92|0
1654638350000|2022-06-07 21:45:50|121.18|118.78|121.18|118.78|121.18|118.78|121.18|118.78|0
1654638360000|2022-06-07 21:46:00|121.26|118.86|121.26|118.86|121.26|118.86|121.26|118.86|0
1654638500000|2022-06-07 21:48:20|121.16|118.76|121.16|118.76|121.16|118.76|121.16|118.76|0
1654638520000|2022-06-07 21:48:40|121.15|118.75|121.15|118.75|121.15|118.75|121.15|118.75|0
1654638640000|2022-06-07 21:50:40|121.26|118.86|121.02|118.62|121.26|118.86|121.02|118.62|0
1654638730000|2022-06-07 21:52:10|121.01|118.61|121.01|118.61|121.01|118.61|121.01|118.61|0
1654638830000|2022-06-07 21:53:50|121.03|118.63|121.01|118.61|121.03|118.63|121.01|118.61|0
1654638930000|2022-06-07 21:55:30|120.95|118.55|120.95|118.55|120.95|118.55|120.95|118.55|0
1654638950000|2022-06-07 21:55:50|120.98|118.58|120.98|118.58|120.98|118.58|120.98|118.58|0
1654638980000|2022-06-07 21:56:20|120.95|118.55|120.95|118.55|120.95|118.55|120.95|118.55|0
1654639000000|2022-06-07 21:56:40|120.98|118.58|120.98|118.58|120.98|118.58|120.98|118.58|0
1654639040000|2022-06-07 21:57:20|120.95|118.55|120.98|118.58|120.98|118.58|120.95|118.55|0
1654639060000|2022-06-07 21:57:40|121.01|118.61|120.98|118.58|121.01|118.61|120.98|118.58|0
1654639070000|2022-06-07 21:57:50|121.01|118.61|121.01|118.61|121.06|118.66|121.01|118.61|0
1654639090000|2022-06-07 21:58:10|121|118.6|121|118.6|121|118.6|121|118.6|0
1654639110000|2022-06-07 21:58:30|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1654639120000|2022-06-07 21:58:40|121.03|118.63|121.06|118.66|121.06|118.66|121.03|118.63|0
1654639150000|2022-06-07 21:59:10|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1654639160000|2022-06-07 21:59:20|121|118.6|121|118.6|121|118.6|121|118.6|0
1654639170000|2022-06-07 21:59:30|121.03|118.63|120.94|118.54|121.03|118.63|120.94|118.54|0
1654639180000|2022-06-07 21:59:40|121.03|118.63|121.02|118.62|121.03|118.63|121.02|118.62|0
1654639190000|2022-06-07 21:59:50|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1654639200000|2022-06-07 22:00:00|122.01|119.61|121.64|119.24|122.01|119.61|121.45|119.05|0
1654639210000|2022-06-07 22:00:10|121.54|119.14|121.35|118.95|121.54|119.14|121.35|118.95|0
1654639220000|2022-06-07 22:00:20|121.08|118.68|120.23|117.83|121.08|118.68|120.23|117.83|0
1654639230000|2022-06-07 22:00:30|120.14|117.74|119.96|117.56|120.14|117.74|119.96|117.56|0
1654639240000|2022-06-07 22:00:40|120.05|117.65|119.31|116.91|120.05|117.65|119.31|116.91|0
1654639250000|2022-06-07 22:00:50|119.49|117.09|119.68|117.28|119.68|117.28|119.49|117.09|0
1654639260000|2022-06-07 22:01:00|119.96|117.56|120.05|117.65|120.05|117.65|119.96|117.56|0
1654639270000|2022-06-07 22:01:10|119.77|117.37|119.4|117|119.77|117.37|119.4|117|0
1654639280000|2022-06-07 22:01:20|119.77|117.37|119.49|117.09|119.77|117.37|119.49|117.09|0
1654639290000|2022-06-07 22:01:30|119.67|117.27|119.67|117.27|119.67|117.27|119.59|117.19|0
1654639300000|2022-06-07 22:01:40|119.59|117.19|119.67|117.27|119.67|117.27|119.59|117.19|0
1654639310000|2022-06-07 22:01:50|119.77|117.37|119.49|117.09|119.86|117.46|119.49|117.09|0
1654639320000|2022-06-07 22:02:00|119.77|117.37|119.3|116.9|119.77|117.37|119.3|116.9|0
1654639330000|2022-06-07 22:02:10|119.12|116.72|118.93|116.53|119.12|116.72|118.93|116.53|0
1654639350000|2022-06-07 22:02:30|119.49|117.09|119.49|117.09|119.67|117.27|119.49|117.09|0
1654639360000|2022-06-07 22:02:40|119.4|117|119.4|117|119.4|117|119.3|116.9|0
1654639370000|2022-06-07 22:02:50|119.49|117.09|119.49|117.09|119.49|117.09|119.49|117.09|0
1654639380000|2022-06-07 22:03:00|119.67|117.27|119.4|117|119.67|117.27|119.4|117|0
1654639390000|2022-06-07 22:03:10|119.49|117.09|119.49|117.09|119.49|117.09|119.4|117|0
1654639400000|2022-06-07 22:03:20|119.4|117|119.3|116.9|119.49|117.09|119.3|116.9|0
1654639420000|2022-06-07 22:03:40|119.49|117.09|119.49|117.09|119.49|117.09|119.49|117.09|0
1654639450000|2022-06-07 22:04:10|119.48|117.08|119.3|116.9|119.48|117.08|119.3|116.9|0
1654639460000|2022-06-07 22:04:20|119.4|117|119.4|117|119.4|117|119.4|117|0
1654639480000|2022-06-07 22:04:40|119.48|117.08|119.48|117.08|119.48|117.08|119.48|117.08|0
1654639490000|2022-06-07 22:04:50|119.58|117.18|119.58|117.18|119.58|117.18|119.58|117.18|0
1654639510000|2022-06-07 22:05:10|119.85|117.45|119.85|117.45|119.85|117.45|119.85|117.45|0
1654639530000|2022-06-07 22:05:30|119.95|117.55|119.95|117.55|119.95|117.55|119.95|117.55|0
1654639540000|2022-06-07 22:05:40|120.04|117.64|119.95|117.55|120.04|117.64|119.95|117.55|0
1654639560000|2022-06-07 22:06:00|120.04|117.64|120.04|117.64|120.04|117.64|120.04|117.64|0
1654639580000|2022-06-07 22:06:20|119.85|117.45|119.85|117.45|119.85|117.45|119.85|117.45|0
1654639600000|2022-06-07 22:06:40|120.04|117.64|120.41|118.01|120.41|118.01|120.04|117.64|0
1654639610000|2022-06-07 22:06:50|120.6|118.2|120.6|118.2|120.6|118.2|120.6|118.2|0
1654639630000|2022-06-07 22:07:10|120.59|118.19|120.59|118.19|120.59|118.19|120.59|118.19|0
1654639650000|2022-06-07 22:07:30|120.69|118.29|120.69|118.29|120.69|118.29|120.69|118.29|0
1654639660000|2022-06-07 22:07:40|121.15|118.75|120.78|118.38|121.15|118.75|120.78|118.38|0
1654639670000|2022-06-07 22:07:50|120.59|118.19|120.69|118.29|120.69|118.29|120.59|118.19|0
1654639680000|2022-06-07 22:08:00|120.78|118.38|120.78|118.38|120.78|118.38|120.78|118.38|0
1654639740000|2022-06-07 22:09:00|120.59|118.19|120.59|118.19|120.59|118.19|120.59|118.19|0
1654639750000|2022-06-07 22:09:10|120.22|117.82|120.41|118.01|120.41|118.01|120.22|117.82|0
1654639760000|2022-06-07 22:09:20|120.32|117.92|120.22|117.82|120.32|117.92|120.22|117.82|0
1654639790000|2022-06-07 22:09:50|120.4|118|120.4|118|120.4|118|120.32|117.92|0
1654639800000|2022-06-07 22:10:00|120.31|117.91|120.4|118|120.4|118|120.31|117.91|0
1654639820000|2022-06-07 22:10:20|120.22|117.82|120.22|117.82|120.22|117.82|120.22|117.82|0
1654639840000|2022-06-07 22:10:40|120.03|117.63|119.85|117.45|120.03|117.63|119.85|117.45|0
1654639850000|2022-06-07 22:10:50|120.03|117.63|120.03|117.63|120.03|117.63|120.03|117.63|0
1654639870000|2022-06-07 22:11:10|119.76|117.36|119.66|117.26|119.76|117.36|119.66|117.26|0
1654639880000|2022-06-07 22:11:20|119.76|117.36|119.84|117.44|119.84|117.44|119.66|117.26|0
1654639890000|2022-06-07 22:11:30|119.66|117.26|119.66|117.26|119.66|117.26|119.66|117.26|0
1654639900000|2022-06-07 22:11:40|119.47|117.07|119.29|116.89|119.47|117.07|119.29|116.89|0
1654639910000|2022-06-07 22:11:50|119.38|116.98|119.29|116.89|119.47|117.07|119.29|116.89|0
1654639920000|2022-06-07 22:12:00|119.1|116.7|118.73|116.33|119.1|116.7|118.73|116.33|0
1654639930000|2022-06-07 22:12:10|118.55|116.15|118.36|115.96|118.55|116.15|118.36|115.96|0
1654639940000|2022-06-07 22:12:20|118.18|115.78|118.18|115.78|118.18|115.78|118.18|115.78|0
1654639950000|2022-06-07 22:12:30|118.36|115.96|118.36|115.96|118.55|116.15|118.36|115.96|0
1654639960000|2022-06-07 22:12:40|118.55|116.15|118.18|115.78|118.55|116.15|118.18|115.78|0
1654639970000|2022-06-07 22:12:50|117.99|115.59|117.99|115.59|117.99|115.59|117.81|115.41|0
1654639990000|2022-06-07 22:13:10|118.18|115.78|118.18|115.78|118.18|115.78|118.18|115.78|0
1654640000000|2022-06-07 22:13:20|117.99|115.59|118.18|115.78|118.18|115.78|117.99|115.59|0
1654640010000|2022-06-07 22:13:30|118.17|115.77|118.17|115.77|118.17|115.77|118.17|115.77|0
1654640020000|2022-06-07 22:13:40|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1654640030000|2022-06-07 22:13:50|118.73|116.33|118.73|116.33|118.73|116.33|118.73|116.33|0
1654640040000|2022-06-07 22:14:00|118.82|116.42|118.73|116.33|118.82|116.42|118.73|116.33|0
1654640050000|2022-06-07 22:14:10|119.1|116.7|119.19|116.79|119.19|116.79|119.1|116.7|0
1654640060000|2022-06-07 22:14:20|119.28|116.88|119.28|116.88|119.28|116.88|119.28|116.88|0
1654640070000|2022-06-07 22:14:30|119.01|116.61|118.73|116.33|119.01|116.61|118.73|116.33|0
1654640080000|2022-06-07 22:14:40|118.82|116.42|118.91|116.51|118.91|116.51|118.82|116.42|0
1654640090000|2022-06-07 22:14:50|118.54|116.14|118.54|116.14|118.54|116.14|118.54|116.14|0
1654640100000|2022-06-07 22:15:00|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1654640120000|2022-06-07 22:15:20|118.27|115.87|118.36|115.96|118.36|115.96|118.27|115.87|0
1654640150000|2022-06-07 22:15:50|118.27|115.87|118.27|115.87|118.36|115.96|118.27|115.87|0
1654640160000|2022-06-07 22:16:00|118.54|116.14|118.54|116.14|118.54|116.14|118.54|116.14|0
1654640170000|2022-06-07 22:16:10|118.72|116.32|118.72|116.32|118.72|116.32|118.72|116.32|0
1654640180000|2022-06-07 22:16:20|118.82|116.42|118.64|116.24|118.82|116.42|118.64|116.24|0
1654640190000|2022-06-07 22:16:30|118.54|116.14|118.54|116.14|118.54|116.14|118.54|116.14|0
1654640200000|2022-06-07 22:16:40|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1654640220000|2022-06-07 22:17:00|118.91|116.51|118.91|116.51|118.91|116.51|118.91|116.51|0
1654640240000|2022-06-07 22:17:20|118.82|116.42|118.72|116.32|118.82|116.42|118.72|116.32|0
1654640250000|2022-06-07 22:17:30|118.82|116.42|118.91|116.51|118.91|116.51|118.72|116.32|0
1654640260000|2022-06-07 22:17:40|118.82|116.42|119|116.6|119|116.6|118.82|116.42|0
1654640270000|2022-06-07 22:17:50|119.09|116.69|119.19|116.79|119.19|116.79|119.09|116.69|0
1654640280000|2022-06-07 22:18:00|119.28|116.88|119.19|116.79|119.28|116.88|119.19|116.79|0
1654640290000|2022-06-07 22:18:10|119.09|116.69|119.09|116.69|119.09|116.69|119.09|116.69|0
1654640310000|2022-06-07 22:18:30|118.91|116.51|119|116.6|119|116.6|118.91|116.51|0
1654640320000|2022-06-07 22:18:40|119.28|116.88|119.46|117.06|119.46|117.06|119.28|116.88|0
1654640330000|2022-06-07 22:18:50|119.65|117.25|119.65|117.25|119.65|117.25|119.65|117.25|0
1654640340000|2022-06-07 22:19:00|119.46|117.06|119.46|117.06|119.46|117.06|119.46|117.06|0
1654640350000|2022-06-07 22:19:10|119.56|117.16|119.56|117.16|119.56|117.16|119.56|117.16|0
1654640360000|2022-06-07 22:19:20|119.46|117.06|119.27|116.87|119.46|117.06|119.27|116.87|0
1654640370000|2022-06-07 22:19:30|119.46|117.06|119.46|117.06|119.46|117.06|119.46|117.06|0
1654640380000|2022-06-07 22:19:40|119.37|116.97|119.18|116.78|119.37|116.97|119.18|116.78|0
1654640390000|2022-06-07 22:19:50|119.09|116.69|119.09|116.69|119.09|116.69|119.09|116.69|0
1654640400000|2022-06-07 22:20:00|119.18|116.78|119.18|116.78|119.18|116.78|119.18|116.78|0
1654640410000|2022-06-07 22:20:10|119.27|116.87|119.46|117.06|119.46|117.06|119.27|116.87|0
1654640420000|2022-06-07 22:20:20|119.55|117.15|119.46|117.06|119.55|117.15|119.46|117.06|0
1654640430000|2022-06-07 22:20:30|119.55|117.15|119.64|117.24|119.64|117.24|119.55|117.15|0
1654640440000|2022-06-07 22:20:40|119.83|117.43|120.01|117.61|120.01|117.61|119.83|117.43|0
1654640450000|2022-06-07 22:20:50|120.2|117.8|120.11|117.71|120.2|117.8|120.11|117.71|0
1654640460000|2022-06-07 22:21:00|120.01|117.61|120.2|117.8|120.2|117.8|120.01|117.61|0
1654640480000|2022-06-07 22:21:20|120.01|117.61|120.01|117.61|120.01|117.61|120.01|117.61|0
1654640490000|2022-06-07 22:21:30|119.83|117.43|120.01|117.61|120.01|117.61|119.83|117.43|0
1654640500000|2022-06-07 22:21:40|120.2|117.8|120.01|117.61|120.2|117.8|120.01|117.61|0
1654640540000|2022-06-07 22:22:20|119.64|117.24|119.83|117.43|119.83|117.43|119.64|117.24|0
1654640550000|2022-06-07 22:22:30|119.92|117.52|119.83|117.43|119.92|117.52|119.83|117.43|0
1654640560000|2022-06-07 22:22:40|119.92|117.52|120.11|117.71|120.11|117.71|119.92|117.52|0
1654640570000|2022-06-07 22:22:50|120.2|117.8|120.01|117.61|120.2|117.8|120.01|117.61|0
1654640580000|2022-06-07 22:23:00|120.11|117.71|120.01|117.61|120.2|117.8|120.01|117.61|0
1654640590000|2022-06-07 22:23:10|120.2|117.8|120.2|117.8|120.2|117.8|120.2|117.8|0
1654640610000|2022-06-07 22:23:30|120.38|117.98|120.29|117.89|120.38|117.98|120.2|117.8|0
1654640620000|2022-06-07 22:23:40|120.2|117.8|120.2|117.8|120.2|117.8|120.11|117.71|0
1654640630000|2022-06-07 22:23:50|120.01|117.61|120.2|117.8|120.2|117.8|120.01|117.61|0
1654640640000|2022-06-07 22:24:00|120.19|117.79|119.73|117.33|120.19|117.79|119.64|117.24|0
1654640650000|2022-06-07 22:24:10|119.82|117.42|119.73|117.33|119.82|117.42|119.73|117.33|0
1654640660000|2022-06-07 22:24:20|119.64|117.24|120.01|117.61|120.01|117.61|119.64|117.24|0
1654640670000|2022-06-07 22:24:30|119.82|117.42|119.73|117.33|119.82|117.42|119.73|117.33|0
1654640680000|2022-06-07 22:24:40|119.82|117.42|119.82|117.42|119.82|117.42|119.82|117.42|0
1654640690000|2022-06-07 22:24:50|119.73|117.33|119.64|117.24|119.73|117.33|119.64|117.24|0
1654640700000|2022-06-07 22:25:00|119.45|117.05|119.26|116.86|119.45|117.05|119.26|116.86|0
1654640710000|2022-06-07 22:25:10|119.08|116.68|118.89|116.49|119.08|116.68|118.89|116.49|0
1654640720000|2022-06-07 22:25:20|118.71|116.31|118.89|116.49|119.08|116.68|118.71|116.31|0
1654640730000|2022-06-07 22:25:30|119.08|116.68|119.08|116.68|119.26|116.86|119.08|116.68|0
1654640740000|2022-06-07 22:25:40|119.26|116.86|119.08|116.68|119.26|116.86|119.08|116.68|0
1654640750000|2022-06-07 22:25:50|119.26|116.86|119.82|117.42|119.82|117.42|119.26|116.86|0
1654640760000|2022-06-07 22:26:00|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654640770000|2022-06-07 22:26:10|119.45|117.05|119.63|117.23|119.73|117.33|119.45|117.05|0
1654640780000|2022-06-07 22:26:20|119.82|117.42|119.82|117.42|119.92|117.52|119.82|117.42|0
1654640800000|2022-06-07 22:26:40|120|117.6|120.19|117.79|120.19|117.79|120|117.6|0
1654640820000|2022-06-07 22:27:00|120|117.6|120.19|117.79|120.19|117.79|120|117.6|0
1654640830000|2022-06-07 22:27:10|120.38|117.98|120.19|117.79|120.38|117.98|120.19|117.79|0
1654640860000|2022-06-07 22:27:40|120.1|117.7|120|117.6|120.1|117.7|120|117.6|0
1654640870000|2022-06-07 22:27:50|120.1|117.7|120.19|117.79|120.19|117.79|120.1|117.7|0
1654640880000|2022-06-07 22:28:00|120|117.6|119.82|117.42|120|117.6|119.82|117.42|0
1654640890000|2022-06-07 22:28:10|119.91|117.51|120.19|117.79|120.19|117.79|119.91|117.51|0
1654640900000|2022-06-07 22:28:20|120|117.6|119.82|117.42|120|117.6|119.82|117.42|0
1654640910000|2022-06-07 22:28:30|119.73|117.33|119.82|117.42|119.82|117.42|119.73|117.33|0
1654640920000|2022-06-07 22:28:40|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1654640930000|2022-06-07 22:28:50|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654640940000|2022-06-07 22:29:00|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654640950000|2022-06-07 22:29:10|119.63|117.23|119.44|117.04|119.63|117.23|119.44|117.04|0
1654640960000|2022-06-07 22:29:20|119.54|117.14|119.54|117.14|119.54|117.14|119.54|117.14|0
1654640970000|2022-06-07 22:29:30|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654640980000|2022-06-07 22:29:40|119.81|117.41|119.72|117.32|119.81|117.41|119.63|117.23|0
1654640990000|2022-06-07 22:29:50|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654641000000|2022-06-07 22:30:00|119.44|117.04|119.44|117.04|119.44|117.04|119.44|117.04|0
1654641010000|2022-06-07 22:30:10|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654641030000|2022-06-07 22:30:30|119.81|117.41|119.91|117.51|119.91|117.51|119.81|117.41|0
1654641040000|2022-06-07 22:30:40|120|117.6|120|117.6|120|117.6|120|117.6|0
1654641050000|2022-06-07 22:30:50|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654641060000|2022-06-07 22:31:00|119.72|117.32|119.63|117.23|119.81|117.41|119.63|117.23|0
1654641090000|2022-06-07 22:31:30|119.62|117.22|119.62|117.22|119.62|117.22|119.62|117.22|0
1654641110000|2022-06-07 22:31:50|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654641120000|2022-06-07 22:32:00|119.72|117.32|119.62|117.22|119.81|117.41|119.62|117.22|0
1654641130000|2022-06-07 22:32:10|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654641140000|2022-06-07 22:32:20|119.62|117.22|119.62|117.22|119.62|117.22|119.62|117.22|0
1654641150000|2022-06-07 22:32:30|119.44|117.04|119.62|117.22|119.62|117.22|119.44|117.04|0
1654641160000|2022-06-07 22:32:40|119.44|117.04|119.62|117.22|119.62|117.22|119.44|117.04|0
1654641170000|2022-06-07 22:32:50|119.81|117.41|119.62|117.22|119.81|117.41|119.62|117.22|0
1654641180000|2022-06-07 22:33:00|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654641190000|2022-06-07 22:33:10|119.9|117.5|119.81|117.41|119.9|117.5|119.81|117.41|0
1654641210000|2022-06-07 22:33:30|119.99|117.59|119.99|117.59|119.99|117.59|119.99|117.59|0
1654641220000|2022-06-07 22:33:40|120.18|117.78|120.18|117.78|120.18|117.78|120.18|117.78|0
1654641230000|2022-06-07 22:33:50|120.36|117.96|120.36|117.96|120.36|117.96|120.36|117.96|0
1654641240000|2022-06-07 22:34:00|120.18|117.78|119.99|117.59|120.18|117.78|119.99|117.59|0
1654641250000|2022-06-07 22:34:10|120.18|117.78|120.18|117.78|120.18|117.78|120.18|117.78|0
1654641270000|2022-06-07 22:34:30|120.36|117.96|120.18|117.78|120.36|117.96|120.18|117.78|0
1654641280000|2022-06-07 22:34:40|119.99|117.59|119.99|117.59|119.99|117.59|119.99|117.59|0
1654641290000|2022-06-07 22:34:50|120.18|117.78|120.36|117.96|120.36|117.96|120.18|117.78|0
1654641300000|2022-06-07 22:35:00|120.18|117.78|119.8|117.4|120.18|117.78|119.8|117.4|0
1654641310000|2022-06-07 22:35:10|119.99|117.59|119.99|117.59|119.99|117.59|119.8|117.4|0
1654641320000|2022-06-07 22:35:20|120.18|117.78|120.18|117.78|120.18|117.78|120.18|117.78|0
1654641330000|2022-06-07 22:35:30|120.36|117.96|120.36|117.96|120.55|118.15|120.36|117.96|0
1654641340000|2022-06-07 22:35:40|120.55|118.15|120.55|118.15|120.55|118.15|120.55|118.15|0
1654641350000|2022-06-07 22:35:50|120.36|117.96|120.46|118.06|120.46|118.06|120.36|117.96|0
1654641360000|2022-06-07 22:36:00|120.36|117.96|120.73|118.33|120.73|118.33|120.36|117.96|0
1654641370000|2022-06-07 22:36:10|120.55|118.15|120.36|117.96|120.55|118.15|120.36|117.96|0
1654641380000|2022-06-07 22:36:20|120.27|117.87|120.17|117.77|120.27|117.87|120.17|117.77|0
1654641420000|2022-06-07 22:37:00|120.08|117.68|120.08|117.68|120.08|117.68|119.99|117.59|0
1654641430000|2022-06-07 22:37:10|120.17|117.77|120.17|117.77|120.17|117.77|120.17|117.77|0
1654641440000|2022-06-07 22:37:20|120.36|117.96|120.54|118.14|120.54|118.14|120.36|117.96|0
1654641470000|2022-06-07 22:37:50|120.36|117.96|120.54|118.14|120.54|118.14|120.36|117.96|0
1654641500000|2022-06-07 22:38:20|120.36|117.96|120.36|117.96|120.36|117.96|120.36|117.96|0
1654641520000|2022-06-07 22:38:40|120.54|118.14|120.54|118.14|120.54|118.14|120.54|118.14|0
1654641530000|2022-06-07 22:38:50|120.36|117.96|120.36|117.96|120.36|117.96|120.36|117.96|0
1654641550000|2022-06-07 22:39:10|121.29|118.89|121.29|118.89|121.29|118.89|121.29|118.89|0
1654641560000|2022-06-07 22:39:20|121.1|118.7|120.91|118.51|121.1|118.7|120.91|118.51|0
1654641570000|2022-06-07 22:39:30|121.1|118.7|121.1|118.7|121.1|118.7|121.1|118.7|0
1654641600000|2022-06-07 22:40:00|120.91|118.51|120.91|118.51|120.91|118.51|120.91|118.51|0
1654641620000|2022-06-07 22:40:20|120.54|118.14|120.54|118.14|120.54|118.14|120.54|118.14|0
1654641640000|2022-06-07 22:40:40|120.45|118.05|120.35|117.95|120.45|118.05|120.35|117.95|0
1654641660000|2022-06-07 22:41:00|120.54|118.14|120.54|118.14|120.54|118.14|120.54|118.14|0
1654641690000|2022-06-07 22:41:30|120.72|118.32|120.54|118.14|120.72|118.32|120.54|118.14|0
1654641710000|2022-06-07 22:41:50|120.63|118.23|120.63|118.23|120.63|118.23|120.63|118.23|0
1654641720000|2022-06-07 22:42:00|120.72|118.32|120.72|118.32|120.72|118.32|120.72|118.32|0
1654641750000|2022-06-07 22:42:30|120.63|118.23|120.54|118.14|120.63|118.23|120.54|118.14|0
1654641810000|2022-06-07 22:43:30|120.91|118.51|120.53|118.13|120.91|118.51|120.53|118.13|0
1654641840000|2022-06-07 22:44:00|120.35|117.95|120.35|117.95|120.35|117.95|120.35|117.95|0
1654641850000|2022-06-07 22:44:10|120.16|117.76|120.16|117.76|120.16|117.76|120.16|117.76|0
1654641880000|2022-06-07 22:44:40|119.79|117.39|119.79|117.39|119.79|117.39|119.79|117.39|0
1654641900000|2022-06-07 22:45:00|119.97|117.57|119.97|117.57|119.97|117.57|119.97|117.57|0
1654641960000|2022-06-07 22:46:00|119.6|117.2|119.6|117.2|119.6|117.2|119.6|117.2|0
1654641980000|2022-06-07 22:46:20|119.79|117.39|119.79|117.39|119.79|117.39|119.79|117.39|0
1654641990000|2022-06-07 22:46:30|119.97|117.57|120.16|117.76|120.16|117.76|119.97|117.57|0
1654642000000|2022-06-07 22:46:40|119.97|117.57|120.16|117.76|120.16|117.76|119.97|117.57|0
1654642010000|2022-06-07 22:46:50|120.34|117.94|120.34|117.94|120.34|117.94|120.34|117.94|0
1654642020000|2022-06-07 22:47:00|120.25|117.85|120.25|117.85|120.25|117.85|120.25|117.85|0
1654642030000|2022-06-07 22:47:10|120.34|117.94|120.34|117.94|120.34|117.94|120.34|117.94|0
1654642040000|2022-06-07 22:47:20|120.53|118.13|120.53|118.13|120.53|118.13|120.53|118.13|0
1654642050000|2022-06-07 22:47:30|120.63|118.23|120.71|118.31|120.71|118.31|120.63|118.23|0
1654642060000|2022-06-07 22:47:40|120.63|118.23|120.62|118.22|120.71|118.31|120.62|118.22|0
1654642070000|2022-06-07 22:47:50|120.71|118.31|120.71|118.31|120.71|118.31|120.71|118.31|0
1654642080000|2022-06-07 22:48:00|120.81|118.41|120.81|118.41|120.81|118.41|120.81|118.41|0
1654642090000|2022-06-07 22:48:10|120.9|118.5|120.71|118.31|120.9|118.5|120.71|118.31|0
1654642100000|2022-06-07 22:48:20|120.9|118.5|120.9|118.5|120.9|118.5|120.9|118.5|0
1654642170000|2022-06-07 22:49:30|121.08|118.68|121.27|118.87|121.27|118.87|121.08|118.68|0
1654642180000|2022-06-07 22:49:40|121.08|118.68|121.08|118.68|121.08|118.68|120.99|118.59|0
1654642250000|2022-06-07 22:50:50|120.9|118.5|121.08|118.68|121.08|118.68|120.9|118.5|0
1654642260000|2022-06-07 22:51:00|121.18|118.78|121.27|118.87|121.27|118.87|121.18|118.78|0
1654642270000|2022-06-07 22:51:10|121.18|118.78|121.08|118.68|121.18|118.78|121.08|118.68|0
1654642280000|2022-06-07 22:51:20|121.27|118.87|121.27|118.87|121.27|118.87|121.27|118.87|0
1654642300000|2022-06-07 22:51:40|121.36|118.96|121.36|118.96|121.36|118.96|121.36|118.96|0
1654642310000|2022-06-07 22:51:50|121.45|119.05|121.45|119.05|121.45|119.05|121.45|119.05|0
1654642330000|2022-06-07 22:52:10|121.08|118.68|121.08|118.68|121.08|118.68|121.08|118.68|0
1654642340000|2022-06-07 22:52:20|121.18|118.78|121.27|118.87|121.27|118.87|121.18|118.78|0
1654642350000|2022-06-07 22:52:30|121.36|118.96|121.36|118.96|121.36|118.96|121.36|118.96|0
1654642360000|2022-06-07 22:52:40|121.27|118.87|121.27|118.87|121.27|118.87|121.27|118.87|0
1654642370000|2022-06-07 22:52:50|121.18|118.78|121.27|118.87|121.27|118.87|121.18|118.78|0
1654642410000|2022-06-07 22:53:30|121.26|118.86|121.26|118.86|121.26|118.86|121.26|118.86|0
1654642430000|2022-06-07 22:53:50|120.89|118.49|120.89|118.49|120.89|118.49|120.89|118.49|0
1654642440000|2022-06-07 22:54:00|120.7|118.3|120.52|118.12|120.7|118.3|120.52|118.12|0
1654642450000|2022-06-07 22:54:10|120.43|118.03|120.43|118.03|120.43|118.03|120.43|118.03|0
1654642460000|2022-06-07 22:54:20|120.33|117.93|120.33|117.93|120.33|117.93|120.33|117.93|0
1654642480000|2022-06-07 22:54:40|120.14|117.74|120.14|117.74|120.14|117.74|120.14|117.74|0
1654642490000|2022-06-07 22:54:50|120.33|117.93|120.33|117.93|120.33|117.93|120.33|117.93|0
1654642500000|2022-06-07 22:55:00|120.14|117.74|120.14|117.74|120.14|117.74|120.14|117.74|0
1654642560000|2022-06-07 22:56:00|120.33|117.93|120.14|117.74|120.33|117.93|120.14|117.74|0
1654642570000|2022-06-07 22:56:10|120.33|117.93|120.33|117.93|120.33|117.93|120.33|117.93|0
1654642600000|2022-06-07 22:56:40|120.51|118.11|120.51|118.11|120.51|118.11|120.51|118.11|0
1654642610000|2022-06-07 22:56:50|120.7|118.3|120.51|118.11|120.7|118.3|120.51|118.11|0
1654642620000|2022-06-07 22:57:00|120.7|118.3|120.7|118.3|120.7|118.3|120.7|118.3|0
1654642650000|2022-06-07 22:57:30|120.8|118.4|120.8|118.4|120.8|118.4|120.8|118.4|0
1654642660000|2022-06-07 22:57:40|120.79|118.39|120.79|118.39|120.79|118.39|120.79|118.39|0
1654642670000|2022-06-07 22:57:50|120.88|118.48|120.88|118.48|120.88|118.48|120.88|118.48|0
1654642690000|2022-06-07 22:58:10|120.7|118.3|120.7|118.3|120.7|118.3|120.7|118.3|0
1654642700000|2022-06-07 22:58:20|120.51|118.11|120.51|118.11|120.51|118.11|120.51|118.11|0
1654642710000|2022-06-07 22:58:30|120.61|118.21|120.61|118.21|120.61|118.21|120.61|118.21|0
1654642720000|2022-06-07 22:58:40|120.7|118.3|120.88|118.48|120.88|118.48|120.7|118.3|0
1654642740000|2022-06-07 22:59:00|120.7|118.3|120.61|118.21|120.7|118.3|120.61|118.21|0
1654642750000|2022-06-07 22:59:10|120.7|118.3|120.51|118.11|120.7|118.3|120.51|118.11|0
1654642780000|2022-06-07 22:59:40|120.32|117.92|120.14|117.74|120.32|117.92|120.14|117.74|0
1654642790000|2022-06-07 22:59:50|120.32|117.92|120.32|117.92|120.32|117.92|120.32|117.92|0
1654642800000|2022-06-07 23:00:00|120.14|117.74|120.14|117.74|120.14|117.74|120.05|117.65|0
1654642810000|2022-06-07 23:00:10|120.13|117.73|120.13|117.73|120.32|117.92|120.13|117.73|0
1654642820000|2022-06-07 23:00:20|120.05|117.65|120.13|117.73|120.13|117.73|120.05|117.65|0
1654642830000|2022-06-07 23:00:30|120.32|117.92|120.23|117.83|120.32|117.92|120.23|117.83|0
1654642840000|2022-06-07 23:00:40|120.13|117.73|120.13|117.73|120.32|117.92|120.13|117.73|0
1654642850000|2022-06-07 23:00:50|119.95|117.55|119.95|117.55|119.95|117.55|119.95|117.55|0
1654642880000|2022-06-07 23:01:20|120.04|117.64|120.04|117.64|120.04|117.64|120.04|117.64|0
1654642890000|2022-06-07 23:01:30|120.13|117.73|120.13|117.73|120.13|117.73|120.13|117.73|0
1654642900000|2022-06-07 23:01:40|120.23|117.83|120.23|117.83|120.23|117.83|120.23|117.83|0
1654642920000|2022-06-07 23:02:00|120.32|117.92|120.32|117.92|120.32|117.92|120.32|117.92|0
1654642940000|2022-06-07 23:02:20|120.13|117.73|120.32|117.92|120.32|117.92|120.13|117.73|0
1654642990000|2022-06-07 23:03:10|120.13|117.73|120.13|117.73|120.13|117.73|120.13|117.73|0
1654643040000|2022-06-07 23:04:00|119.94|117.54|119.76|117.36|119.94|117.54|119.76|117.36|0
1654643060000|2022-06-07 23:04:20|119.94|117.54|119.94|117.54|119.94|117.54|119.94|117.54|0
1654643070000|2022-06-07 23:04:30|119.85|117.45|119.85|117.45|119.85|117.45|119.76|117.36|0
1654643080000|2022-06-07 23:04:40|119.76|117.36|119.76|117.36|119.76|117.36|119.76|117.36|0
1654643100000|2022-06-07 23:05:00|119.75|117.35|119.75|117.35|119.75|117.35|119.75|117.35|0
1654643120000|2022-06-07 23:05:20|119.57|117.17|119.57|117.17|119.57|117.17|119.57|117.17|0
1654643130000|2022-06-07 23:05:30|119.38|116.98|119.57|117.17|119.57|117.17|119.38|116.98|0
1654643140000|2022-06-07 23:05:40|119.38|116.98|119.57|117.17|119.57|117.17|119.38|116.98|0
1654643150000|2022-06-07 23:05:50|119.38|116.98|119.38|116.98|119.38|116.98|119.38|116.98|0
1654643200000|2022-06-07 23:06:40|119.57|117.17|119.57|117.17|119.57|117.17|119.57|117.17|0
1654643230000|2022-06-07 23:07:10|119.75|117.35|119.75|117.35|119.75|117.35|119.75|117.35|0
1654643370000|2022-06-07 23:09:30|119.56|117.16|119.56|117.16|119.56|117.16|119.56|117.16|0
1654643380000|2022-06-07 23:09:40|119.75|117.35|119.75|117.35|119.84|117.44|119.75|117.35|0
1654643440000|2022-06-07 23:10:40|119.56|117.16|119.56|117.16|119.56|117.16|119.56|117.16|0
1654643460000|2022-06-07 23:11:00|119.74|117.34|119.74|117.34|119.74|117.34|119.74|117.34|0
1654643510000|2022-06-07 23:11:50|119.93|117.53|119.93|117.53|119.93|117.53|119.93|117.53|0
1654643520000|2022-06-07 23:12:00|119.84|117.44|119.74|117.34|119.84|117.44|119.74|117.34|0
1654643530000|2022-06-07 23:12:10|119.84|117.44|119.93|117.53|119.93|117.53|119.84|117.44|0
1654643540000|2022-06-07 23:12:20|119.84|117.44|119.93|117.53|119.93|117.53|119.84|117.44|0
1654643550000|2022-06-07 23:12:30|120.11|117.71|120.11|117.71|120.11|117.71|120.11|117.71|0
1654643580000|2022-06-07 23:13:00|119.93|117.53|120.02|117.62|120.02|117.62|119.93|117.53|0
1654643590000|2022-06-07 23:13:10|120.11|117.71|120.11|117.71|120.11|117.71|120.11|117.71|0
1654643610000|2022-06-07 23:13:30|120.21|117.81|120.3|117.9|120.3|117.9|120.21|117.81|0
1654643620000|2022-06-07 23:13:40|120.11|117.71|120.11|117.71|120.11|117.71|120.11|117.71|0
1654643650000|2022-06-07 23:14:10|120.3|117.9|120.3|117.9|120.3|117.9|120.3|117.9|0
1654643700000|2022-06-07 23:15:00|120.11|117.71|119.92|117.52|120.11|117.71|119.92|117.52|0
1654643710000|2022-06-07 23:15:10|119.83|117.43|119.92|117.52|119.92|117.52|119.83|117.43|0
1654643720000|2022-06-07 23:15:20|120.02|117.62|119.92|117.52|120.02|117.62|119.92|117.52|0
1654643750000|2022-06-07 23:15:50|119.74|117.34|119.92|117.52|119.92|117.52|119.74|117.34|0
1654643760000|2022-06-07 23:16:00|120.11|117.71|120.11|117.71|120.11|117.71|120.11|117.71|0
1654643770000|2022-06-07 23:16:10|119.92|117.52|119.92|117.52|119.92|117.52|119.92|117.52|0
1654643850000|2022-06-07 23:17:30|119.73|117.33|119.73|117.33|119.83|117.43|119.73|117.33|0
1654643860000|2022-06-07 23:17:40|119.83|117.43|119.64|117.24|119.83|117.43|119.64|117.24|0
1654643870000|2022-06-07 23:17:50|119.55|117.15|119.55|117.15|119.55|117.15|119.55|117.15|0
1654643880000|2022-06-07 23:18:00|119.64|117.24|119.55|117.15|119.64|117.24|119.55|117.15|0
1654643890000|2022-06-07 23:18:10|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1654643910000|2022-06-07 23:18:30|119.55|117.15|119.55|117.15|119.55|117.15|119.55|117.15|0
1654643920000|2022-06-07 23:18:40|119.64|117.24|119.64|117.24|119.64|117.24|119.64|117.24|0
1654643930000|2022-06-07 23:18:50|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1654643940000|2022-06-07 23:19:00|119.55|117.15|119.55|117.15|119.55|117.15|119.55|117.15|0
1654643960000|2022-06-07 23:19:20|119.64|117.24|119.55|117.15|119.64|117.24|119.55|117.15|0
1654643970000|2022-06-07 23:19:30|119.54|117.14|119.36|116.96|119.54|117.14|119.36|116.96|0
1654643980000|2022-06-07 23:19:40|119.54|117.14|119.54|117.14|119.54|117.14|119.46|117.06|0
1654643990000|2022-06-07 23:19:50|119.36|116.96|119.36|116.96|119.36|116.96|119.36|116.96|0
1654644000000|2022-06-07 23:20:00|119.54|117.14|119.54|117.14|119.54|117.14|119.54|117.14|0
1654644030000|2022-06-07 23:20:30|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1654644080000|2022-06-07 23:21:20|119.64|117.24|119.64|117.24|119.64|117.24|119.64|117.24|0
1654644090000|2022-06-07 23:21:30|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1654644100000|2022-06-07 23:21:40|119.54|117.14|119.54|117.14|119.73|117.33|119.54|117.14|0
1654644120000|2022-06-07 23:22:00|119.36|116.96|119.36|116.96|119.36|116.96|119.36|116.96|0
1654644130000|2022-06-07 23:22:10|119.35|116.95|119.64|117.24|119.64|117.24|119.35|116.95|0
1654644140000|2022-06-07 23:22:20|119.73|117.33|119.73|117.33|119.73|117.33|119.73|117.33|0
1654644170000|2022-06-07 23:22:50|119.91|117.51|120.1|117.7|120.1|117.7|119.91|117.51|0
1654644190000|2022-06-07 23:23:10|119.91|117.51|120.1|117.7|120.1|117.7|119.91|117.51|0
1654644200000|2022-06-07 23:23:20|119.91|117.51|119.91|117.51|119.91|117.51|119.91|117.51|0
1654644210000|2022-06-07 23:23:30|119.72|117.32|119.72|117.32|119.72|117.32|119.72|117.32|0
1654644240000|2022-06-07 23:24:00|119.54|117.14|119.54|117.14|119.54|117.14|119.54|117.14|0
1654644260000|2022-06-07 23:24:20|119.35|116.95|119.35|116.95|119.45|117.05|119.35|116.95|0
1654644270000|2022-06-07 23:24:30|119.45|117.05|119.45|117.05|119.45|117.05|119.45|117.05|0
1654644290000|2022-06-07 23:24:50|119.54|117.14|119.54|117.14|119.54|117.14|119.54|117.14|0
1654644300000|2022-06-07 23:25:00|119.35|116.95|119.35|116.95|119.35|116.95|119.35|116.95|0
1654644330000|2022-06-07 23:25:30|119.16|116.76|119.16|116.76|119.16|116.76|119.16|116.76|0
1654644350000|2022-06-07 23:25:50|118.98|116.58|118.98|116.58|118.98|116.58|118.98|116.58|0
1654644370000|2022-06-07 23:26:10|118.79|116.39|118.79|116.39|118.79|116.39|118.79|116.39|0
1654644380000|2022-06-07 23:26:20|118.61|116.21|118.61|116.21|118.61|116.21|118.61|116.21|0
1654644400000|2022-06-07 23:26:40|118.79|116.39|118.79|116.39|118.79|116.39|118.79|116.39|0
1654644410000|2022-06-07 23:26:50|118.61|116.21|118.79|116.39|118.79|116.39|118.61|116.21|0
1654644420000|2022-06-07 23:27:00|118.61|116.21|118.98|116.58|118.98|116.58|118.61|116.21|0
1654644430000|2022-06-07 23:27:10|118.79|116.39|118.79|116.39|118.79|116.39|118.79|116.39|0
1654644470000|2022-06-07 23:27:50|118.97|116.57|118.97|116.57|118.97|116.57|118.97|116.57|0
1654644560000|2022-06-07 23:29:20|119.16|116.76|119.16|116.76|119.16|116.76|119.16|116.76|0
1654644570000|2022-06-07 23:29:30|119.34|116.94|119.34|116.94|119.34|116.94|119.34|116.94|0
1654644580000|2022-06-07 23:29:40|119.53|117.13|119.53|117.13|119.53|117.13|119.53|117.13|0
1654644590000|2022-06-07 23:29:50|119.34|116.94|119.53|117.13|119.53|117.13|119.34|116.94|0
1654644600000|2022-06-07 23:30:00|119.34|116.94|119.34|116.94|119.34|116.94|119.34|116.94|0
1654644610000|2022-06-07 23:30:10|119.16|116.76|119.34|116.94|119.34|116.94|119.16|116.76|0
1654644630000|2022-06-07 23:30:30|119.53|117.13|119.53|117.13|119.53|117.13|119.53|117.13|0
1654644660000|2022-06-07 23:31:00|119.71|117.31|120.08|117.68|120.08|117.68|119.71|117.31|0
1654644680000|2022-06-07 23:31:20|120.27|117.87|120.27|117.87|120.37|117.97|120.27|117.87|0
1654644690000|2022-06-07 23:31:30|120.46|118.06|120.46|118.06|120.46|118.06|120.46|118.06|0
1654644700000|2022-06-07 23:31:40|120.45|118.05|120.45|118.05|120.45|118.05|120.45|118.05|0
1654644710000|2022-06-07 23:31:50|120.27|117.87|120.45|118.05|120.45|118.05|120.27|117.87|0
1654644720000|2022-06-07 23:32:00|120.64|118.24|120.64|118.24|120.64|118.24|120.64|118.24|0
1654644730000|2022-06-07 23:32:10|120.83|118.43|120.83|118.43|120.83|118.43|120.83|118.43|0
1654644740000|2022-06-07 23:32:20|120.64|118.24|120.83|118.43|120.83|118.43|120.64|118.24|0
1654644760000|2022-06-07 23:32:40|120.92|118.52|120.92|118.52|120.92|118.52|120.92|118.52|0
1654644770000|2022-06-07 23:32:50|120.83|118.43|120.83|118.43|121.01|118.61|120.83|118.43|0
1654644780000|2022-06-07 23:33:00|121.01|118.61|121.01|118.61|121.01|118.61|121.01|118.61|0
1654644810000|2022-06-07 23:33:30|120.83|118.43|120.74|118.34|120.83|118.43|120.74|118.34|0
1654644820000|2022-06-07 23:33:40|120.64|118.24|120.92|118.52|121.01|118.61|120.64|118.24|0
1654644830000|2022-06-07 23:33:50|121.01|118.61|121.01|118.61|121.01|118.61|121.01|118.61|0
1654644850000|2022-06-07 23:34:10|121.11|118.71|121.2|118.8|121.2|118.8|121.01|118.61|0
1654644860000|2022-06-07 23:34:20|121.01|118.61|121.01|118.61|121.01|118.61|121.01|118.61|0
1654644880000|2022-06-07 23:34:40|121.2|118.8|121.2|118.8|121.2|118.8|121.2|118.8|0
1654644890000|2022-06-07 23:34:50|121.29|118.89|121.57|119.17|121.57|119.17|121.29|118.89|0
1654644900000|2022-06-07 23:35:00|121.76|119.36|121.38|118.98|121.76|119.36|121.38|118.98|0
1654644910000|2022-06-07 23:35:10|121.2|118.8|121.2|118.8|121.2|118.8|121.2|118.8|0
1654644920000|2022-06-07 23:35:20|121.57|119.17|121.38|118.98|121.57|119.17|121.38|118.98|0
1654644930000|2022-06-07 23:35:30|121.2|118.8|121.2|118.8|121.2|118.8|121.2|118.8|0
1654644940000|2022-06-07 23:35:40|121.38|118.98|121.2|118.8|121.48|119.08|121.2|118.8|0
1654644950000|2022-06-07 23:35:50|120.63|118.23|120.63|118.23|120.73|118.33|120.63|118.23|0
1654644960000|2022-06-07 23:36:00|120.82|118.42|120.92|118.52|120.92|118.52|120.82|118.42|0
1654644970000|2022-06-07 23:36:10|120.82|118.42|121.01|118.61|121.01|118.61|120.82|118.42|0
1654644990000|2022-06-07 23:36:30|121.19|118.79|121.38|118.98|121.38|118.98|121.19|118.79|0
1654645010000|2022-06-07 23:36:50|121.48|119.08|121.48|119.08|121.48|119.08|121.48|119.08|0
1654645020000|2022-06-07 23:37:00|121.57|119.17|121.75|119.35|121.75|119.35|121.57|119.17|0
1654645030000|2022-06-07 23:37:10|121.57|119.17|121.38|118.98|121.57|119.17|121.38|118.98|0
1654645050000|2022-06-07 23:37:30|121.48|119.08|121.48|119.08|121.48|119.08|121.48|119.08|0
1654645060000|2022-06-07 23:37:40|121.57|119.17|121.57|119.17|121.57|119.17|121.57|119.17|0
1654645070000|2022-06-07 23:37:50|121.75|119.35|121.66|119.26|121.75|119.35|121.66|119.26|0
1654645080000|2022-06-07 23:38:00|121.57|119.17|121.75|119.35|121.75|119.35|121.57|119.17|0
1654645090000|2022-06-07 23:38:10|121.57|119.17|121.57|119.17|121.57|119.17|121.57|119.17|0
1654645100000|2022-06-07 23:38:20|121.75|119.35|121.94|119.54|121.94|119.54|121.75|119.35|0
1654645120000|2022-06-07 23:38:40|121.56|119.16|121.56|119.16|121.56|119.16|121.56|119.16|0
1654645140000|2022-06-07 23:39:00|121.66|119.26|121.47|119.07|121.75|119.35|121.47|119.07|0
1654645150000|2022-06-07 23:39:10|121.38|118.98|121.56|119.16|121.56|119.16|121.38|118.98|0
1654645180000|2022-06-07 23:39:40|121.75|119.35|121.75|119.35|121.75|119.35|121.56|119.16|0
1654645190000|2022-06-07 23:39:50|121.85|119.45|121.75|119.35|121.85|119.45|121.75|119.35|0
1654645200000|2022-06-07 23:40:00|121.85|119.45|121.94|119.54|121.94|119.54|121.85|119.45|0
1654645220000|2022-06-07 23:40:20|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1654645240000|2022-06-07 23:40:40|121.94|119.54|121.94|119.54|121.94|119.54|121.94|119.54|0
1654645250000|2022-06-07 23:40:50|121.75|119.35|121.75|119.35|121.94|119.54|121.75|119.35|0
1654645260000|2022-06-07 23:41:00|121.94|119.54|121.75|119.35|121.94|119.54|121.75|119.35|0
1654645270000|2022-06-07 23:41:10|121.94|119.54|121.75|119.35|121.94|119.54|121.75|119.35|0
1654645280000|2022-06-07 23:41:20|121.56|119.16|121.56|119.16|121.56|119.16|121.56|119.16|0
1654645290000|2022-06-07 23:41:30|121.75|119.35|121.75|119.35|121.75|119.35|121.75|119.35|0
1654645300000|2022-06-07 23:41:40|121.84|119.44|121.75|119.35|121.84|119.44|121.75|119.35|0
1654645310000|2022-06-07 23:41:50|121.84|119.44|121.93|119.53|121.93|119.53|121.84|119.44|0
1654645320000|2022-06-07 23:42:00|122.69|120.29|122.6|120.2|122.69|120.29|122.6|120.2|0
1654645330000|2022-06-07 23:42:10|122.78|120.38|123.44|121.04|123.44|121.04|122.78|120.38|0
1654645340000|2022-06-07 23:42:20|123.63|121.23|124.01|121.61|124.01|121.61|123.63|121.23|0
1654645350000|2022-06-07 23:42:30|124|121.6|123.06|120.66|124|121.6|123.06|120.66|0
1654645360000|2022-06-07 23:42:40|123.16|120.76|123.44|121.04|123.44|121.04|123.16|120.76|0
1654645370000|2022-06-07 23:42:50|123.25|120.85|123.06|120.66|123.25|120.85|123.06|120.66|0
1654645380000|2022-06-07 23:43:00|123.16|120.76|123.63|121.23|123.63|121.23|123.16|120.76|0
1654645390000|2022-06-07 23:43:10|123.44|121.04|123.25|120.85|123.44|121.04|123.25|120.85|0
1654645400000|2022-06-07 23:43:20|123.44|121.04|123.44|121.04|123.63|121.23|123.44|121.04|0
1654645410000|2022-06-07 23:43:30|123.53|121.13|123.16|120.76|123.53|121.13|123.16|120.76|0
1654645420000|2022-06-07 23:43:40|123.25|120.85|122.87|120.47|123.35|120.95|122.87|120.47|0
1654645430000|2022-06-07 23:43:50|122.68|120.28|122.87|120.47|122.87|120.47|122.68|120.28|0
1654645440000|2022-06-07 23:44:00|122.78|120.38|123.16|120.76|123.16|120.76|122.78|120.38|0
1654645450000|2022-06-07 23:44:10|123.06|120.66|123.06|120.66|123.06|120.66|123.06|120.66|0
1654645460000|2022-06-07 23:44:20|122.87|120.47|122.87|120.47|122.97|120.57|122.87|120.47|0
1654645470000|2022-06-07 23:44:30|122.97|120.57|123.06|120.66|123.06|120.66|122.97|120.57|0
1654645480000|2022-06-07 23:44:40|122.97|120.57|123.43|121.03|123.62|121.22|122.97|120.57|0
1654645490000|2022-06-07 23:44:50|123.62|121.22|123.53|121.13|123.62|121.22|123.53|121.13|0
1654645500000|2022-06-07 23:45:00|123.43|121.03|123.62|121.22|123.62|121.22|123.34|120.94|0
1654645510000|2022-06-07 23:45:10|123.72|121.32|123.81|121.41|123.81|121.41|123.62|121.22|0
1654645520000|2022-06-07 23:45:20|123.62|121.22|123.62|121.22|123.62|121.22|123.62|121.22|0
1654645540000|2022-06-07 23:45:40|123.81|121.41|123.81|121.41|123.81|121.41|123.72|121.32|0
1654645550000|2022-06-07 23:45:50|123.62|121.22|123.81|121.41|123.81|121.41|123.62|121.22|0
1654645560000|2022-06-07 23:46:00|124|121.6|124.19|121.79|124.19|121.79|124|121.6|0
1654645570000|2022-06-07 23:46:10|124|121.6|123.91|121.51|124|121.6|123.81|121.41|0
1654645580000|2022-06-07 23:46:20|124|121.6|123.62|121.22|124|121.6|123.62|121.22|0
1654645590000|2022-06-07 23:46:30|123.81|121.41|123.81|121.41|123.81|121.41|123.81|121.41|0
1654645600000|2022-06-07 23:46:40|123.72|121.32|123.81|121.41|123.81|121.41|123.62|121.22|0
1654645610000|2022-06-07 23:46:50|124|121.6|123.62|121.22|124|121.6|123.62|121.22|0
1654645620000|2022-06-07 23:47:00|123.43|121.03|123.05|120.65|123.43|121.03|123.05|120.65|0
1654645630000|2022-06-07 23:47:10|123.24|120.84|123.05|120.65|123.24|120.84|123.05|120.65|0
1654645640000|2022-06-07 23:47:20|123.15|120.75|123.24|120.84|123.24|120.84|123.15|120.75|0
1654645650000|2022-06-07 23:47:30|123.43|121.03|123.24|120.84|123.43|121.03|123.24|120.84|0
1654645660000|2022-06-07 23:47:40|123.34|120.94|123.24|120.84|123.34|120.94|123.24|120.84|0
1654645680000|2022-06-07 23:48:00|123.53|121.13|123.53|121.13|123.53|121.13|123.43|121.03|0
1654645690000|2022-06-07 23:48:10|123.43|121.03|123.81|121.41|123.81|121.41|123.43|121.03|0
1654645700000|2022-06-07 23:48:20|124|121.6|124|121.6|124|121.6|124|121.6|0
1654645710000|2022-06-07 23:48:30|123.9|121.5|123.81|121.41|123.9|121.5|123.81|121.41|0
1654645720000|2022-06-07 23:48:40|123.99|121.59|123.99|121.59|123.99|121.59|123.99|121.59|0
1654645730000|2022-06-07 23:48:50|124.09|121.69|124.18|121.78|124.18|121.78|124.09|121.69|0
1654645740000|2022-06-07 23:49:00|124.37|121.97|124.37|121.97|124.37|121.97|124.37|121.97|0
1654645750000|2022-06-07 23:49:10|124.28|121.88|124.18|121.78|124.28|121.88|124.18|121.78|0
1654645760000|2022-06-07 23:49:20|123.99|121.59|123.8|121.4|123.99|121.59|123.8|121.4|0
1654645770000|2022-06-07 23:49:30|123.9|121.5|124.56|122.16|124.56|122.16|123.9|121.5|0
1654645780000|2022-06-07 23:49:40|124.37|121.97|124.28|121.88|124.37|121.97|124.28|121.88|0
1654645790000|2022-06-07 23:49:50|124.37|121.97|124.75|122.35|124.75|122.35|124.28|121.88|0
1654645800000|2022-06-07 23:50:00|124.94|122.54|124.75|122.35|124.94|122.54|124.75|122.35|0
1654645810000|2022-06-07 23:50:10|124.66|122.26|125.13|122.73|125.13|122.73|124.66|122.26|0
1654645820000|2022-06-07 23:50:20|124.94|122.54|124.75|122.35|124.94|122.54|124.75|122.35|0
1654645830000|2022-06-07 23:50:30|124.66|122.26|124.37|121.97|124.66|122.26|124.37|121.97|0
1654645840000|2022-06-07 23:50:40|124.18|121.78|124.18|121.78|124.28|121.88|124.18|121.78|0
1654645860000|2022-06-07 23:51:00|124.28|121.88|124.37|121.97|124.37|121.97|124.18|121.78|0
1654645870000|2022-06-07 23:51:10|124.47|122.07|124.18|121.78|124.47|122.07|124.18|121.78|0
1654645880000|2022-06-07 23:51:20|123.99|121.59|124.18|121.78|124.18|121.78|123.99|121.59|0
1654645890000|2022-06-07 23:51:30|123.99|121.59|123.71|121.31|123.99|121.59|123.71|121.31|0
1654645900000|2022-06-07 23:51:40|123.8|121.4|123.99|121.59|123.99|121.59|123.8|121.4|0
1654645910000|2022-06-07 23:51:50|124.18|121.78|123.99|121.59|124.37|121.97|123.99|121.59|0
1654645920000|2022-06-07 23:52:00|124.18|121.78|124.28|121.88|124.28|121.88|124.18|121.78|0
1654645930000|2022-06-07 23:52:10|124.18|121.78|124.18|121.78|124.18|121.78|123.8|121.4|0
1654645940000|2022-06-07 23:52:20|124.28|121.88|124.09|121.69|124.28|121.88|124.09|121.69|0
1654645950000|2022-06-07 23:52:30|124.18|121.78|124.37|121.97|124.37|121.97|124.18|121.78|0
1654645960000|2022-06-07 23:52:40|124.18|121.78|124.37|121.97|124.37|121.97|124.18|121.78|0
1654645970000|2022-06-07 23:52:50|124.28|121.88|124.18|121.78|124.28|121.88|124.18|121.78|0
1654645980000|2022-06-07 23:53:00|124.37|121.97|124.37|121.97|124.37|121.97|124.37|121.97|0
1654646000000|2022-06-07 23:53:20|124.18|121.78|124.37|121.97|124.37|121.97|124.18|121.78|0
1654646020000|2022-06-07 23:53:40|124.46|122.06|124.18|121.78|124.46|122.06|124.18|121.78|0
1654646030000|2022-06-07 23:53:50|123.99|121.59|123.99|121.59|123.99|121.59|123.99|121.59|0
1654646040000|2022-06-07 23:54:00|124.18|121.78|124.36|121.96|124.36|121.96|124.18|121.78|0
1654646050000|2022-06-07 23:54:10|123.99|121.59|124.27|121.87|124.27|121.87|123.99|121.59|0
1654646060000|2022-06-07 23:54:20|124.18|121.78|124.36|121.96|124.36|121.96|124.17|121.77|0
1654646090000|2022-06-07 23:54:50|124.46|122.06|124.36|121.96|124.46|122.06|124.36|121.96|0
1654646100000|2022-06-07 23:55:00|124.55|122.15|124.55|122.15|124.55|122.15|124.55|122.15|0
1654646130000|2022-06-07 23:55:30|124.74|122.34|124.36|121.96|124.74|122.34|124.36|121.96|0
1654646140000|2022-06-07 23:55:40|124.55|122.15|124.55|122.15|124.55|122.15|124.55|122.15|0
1654646150000|2022-06-07 23:55:50|124.65|122.25|124.55|122.15|124.65|122.25|124.55|122.15|0
1654646160000|2022-06-07 23:56:00|124.46|122.06|124.55|122.15|124.55|122.15|124.36|121.96|0
1654646170000|2022-06-07 23:56:10|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1654646180000|2022-06-07 23:56:20|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1654646190000|2022-06-07 23:56:30|124.17|121.77|123.98|121.58|124.17|121.77|123.98|121.58|0
1654646200000|2022-06-07 23:56:40|123.79|121.39|123.89|121.49|123.98|121.58|123.79|121.39|0
1654646210000|2022-06-07 23:56:50|123.98|121.58|124.17|121.77|124.17|121.77|123.98|121.58|0
1654646230000|2022-06-07 23:57:10|124.08|121.68|124.17|121.77|124.17|121.77|124.08|121.68|0
1654646240000|2022-06-07 23:57:20|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1654646250000|2022-06-07 23:57:30|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1654646270000|2022-06-07 23:57:50|123.89|121.49|123.89|121.49|123.98|121.58|123.89|121.49|0
1654646280000|2022-06-07 23:58:00|123.98|121.58|124.17|121.77|124.17|121.77|123.98|121.58|0
1654646300000|2022-06-07 23:58:20|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1654646310000|2022-06-07 23:58:30|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1654646320000|2022-06-07 23:58:40|123.98|121.58|124.17|121.77|124.17|121.77|123.98|121.58|0
1654646330000|2022-06-07 23:58:50|124.08|121.68|123.98|121.58|124.08|121.68|123.98|121.58|0
1654646340000|2022-06-07 23:59:00|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1654646350000|2022-06-07 23:59:10|124.36|121.96|124.27|121.87|124.36|121.96|124.27|121.87|0
1654646360000|2022-06-07 23:59:20|124.36|121.96|124.17|121.77|124.36|121.96|124.17|121.77|0
1654646370000|2022-06-07 23:59:30|124.08|121.68|123.98|121.58|124.08|121.68|123.98|121.58|0
1654646380000|2022-06-07 23:59:40|124.17|121.77|123.98|121.58|124.17|121.77|123.98|121.58|0
1654646390000|2022-06-07 23:59:50|124.17|121.77|124.36|121.96|124.36|121.96|124.17|121.77|0
1654646400000|2022-06-08 00:00:00|124.17|121.77|124.54|122.14|124.54|122.14|124.17|121.77|0
1654646410000|2022-06-08 00:00:10|124.73|122.33|125.11|122.71|125.11|122.71|124.73|122.33|0
1654646420000|2022-06-08 00:00:20|125.49|123.09|124.92|122.52|125.49|123.09|124.92|122.52|0
1654646430000|2022-06-08 00:00:30|124.64|122.24|123.98|121.58|124.64|122.24|123.98|121.58|0
1654646440000|2022-06-08 00:00:40|123.6|121.2|123.41|121.01|123.6|121.2|123.41|121.01|0
1654646450000|2022-06-08 00:00:50|123.6|121.2|123.98|121.58|123.98|121.58|123.6|121.2|0
1654646460000|2022-06-08 00:01:00|123.79|121.39|123.6|121.2|123.79|121.39|123.22|120.82|0
1654646470000|2022-06-08 00:01:10|123.22|120.82|123.32|120.92|123.41|121.01|123.22|120.82|0
1654646480000|2022-06-08 00:01:20|123.22|120.82|122.65|120.25|123.22|120.82|122.65|120.25|0
1654646490000|2022-06-08 00:01:30|122.84|120.44|122.84|120.44|122.94|120.54|122.84|120.44|0
1654646500000|2022-06-08 00:01:40|122.65|120.25|122.47|120.07|122.65|120.25|122.47|120.07|0
1654646510000|2022-06-08 00:01:50|122.28|119.88|122.28|119.88|122.28|119.88|122.28|119.88|0
1654646520000|2022-06-08 00:02:00|122.37|119.97|122.75|120.35|122.75|120.35|122.37|119.97|0
1654646530000|2022-06-08 00:02:10|122.65|120.25|122.84|120.44|122.84|120.44|122.56|120.16|0
1654646540000|2022-06-08 00:02:20|123.03|120.63|123.22|120.82|123.22|120.82|123.03|120.63|0
1654646550000|2022-06-08 00:02:30|123.13|120.73|123.41|121.01|123.41|121.01|123.03|120.63|0
1654646560000|2022-06-08 00:02:40|123.97|121.57|123.78|121.38|123.97|121.57|123.59|121.19|0
1654646570000|2022-06-08 00:02:50|123.97|121.57|123.78|121.38|123.97|121.57|123.78|121.38|0
1654646580000|2022-06-08 00:03:00|123.97|121.57|123.59|121.19|123.97|121.57|123.59|121.19|0
1654646590000|2022-06-08 00:03:10|123.5|121.1|123.4|121|123.59|121.19|123.4|121|0
1654646600000|2022-06-08 00:03:20|123.22|120.82|123.22|120.82|123.31|120.91|123.22|120.82|0
1654646610000|2022-06-08 00:03:30|123.59|121.19|123.59|121.19|123.59|121.19|123.5|121.1|0
1654646620000|2022-06-08 00:03:40|123.78|121.38|123.59|121.19|123.78|121.38|123.59|121.19|0
1654646630000|2022-06-08 00:03:50|123.78|121.38|123.59|121.19|123.78|121.38|123.59|121.19|0
1654646640000|2022-06-08 00:04:00|123.4|121|123.78|121.38|123.78|121.38|123.4|121|0
1654646650000|2022-06-08 00:04:10|124.35|121.95|124.35|121.95|124.35|121.95|124.16|121.76|0
1654646660000|2022-06-08 00:04:20|124.16|121.76|123.59|121.19|124.16|121.76|123.59|121.19|0
1654646680000|2022-06-08 00:04:40|123.78|121.38|123.59|121.19|123.78|121.38|123.59|121.19|0
1654646690000|2022-06-08 00:04:50|123.5|121.1|123.78|121.38|123.78|121.38|123.5|121.1|0
1654646700000|2022-06-08 00:05:00|123.69|121.29|123.97|121.57|124.16|121.76|123.69|121.29|0
1654646710000|2022-06-08 00:05:10|124.07|121.67|124.16|121.76|124.26|121.86|124.07|121.67|0
1654646720000|2022-06-08 00:05:20|124.07|121.67|124.16|121.76|124.16|121.76|123.97|121.57|0
1654646730000|2022-06-08 00:05:30|123.97|121.57|123.97|121.57|123.97|121.57|123.97|121.57|0
1654646740000|2022-06-08 00:05:40|124.35|121.95|124.54|122.14|124.54|122.14|124.35|121.95|0
1654646750000|2022-06-08 00:05:50|124.44|122.04|123.97|121.57|124.44|122.04|123.97|121.57|0
1654646760000|2022-06-08 00:06:00|124.16|121.76|123.78|121.38|124.16|121.76|123.78|121.38|0
1654646770000|2022-06-08 00:06:10|123.69|121.29|123.59|121.19|123.69|121.29|123.59|121.19|0
1654646780000|2022-06-08 00:06:20|123.78|121.38|123.69|121.29|123.88|121.48|123.69|121.29|0
1654646790000|2022-06-08 00:06:30|123.78|121.38|123.97|121.57|123.97|121.57|123.78|121.38|0
1654646800000|2022-06-08 00:06:40|124.16|121.76|123.97|121.57|124.16|121.76|123.97|121.57|0
1654646810000|2022-06-08 00:06:50|124.15|121.75|124.53|122.13|124.53|122.13|124.15|121.75|0
1654646820000|2022-06-08 00:07:00|124.34|121.94|124.06|121.66|124.34|121.94|123.97|121.57|0
1654646830000|2022-06-08 00:07:10|123.97|121.57|123.96|121.56|123.97|121.57|123.96|121.56|0
1654646840000|2022-06-08 00:07:20|124.15|121.75|124.72|122.32|124.72|122.32|124.15|121.75|0
1654646870000|2022-06-08 00:07:50|124.82|122.42|124.82|122.42|124.91|122.51|124.82|122.42|0
1654646880000|2022-06-08 00:08:00|124.72|122.32|124.53|122.13|124.72|122.32|124.53|122.13|0
1654646890000|2022-06-08 00:08:10|124.72|122.32|124.91|122.51|124.91|122.51|124.53|122.13|0
1654646900000|2022-06-08 00:08:20|125.1|122.7|124.91|122.51|125.1|122.7|124.91|122.51|0
1654646910000|2022-06-08 00:08:30|125.1|122.7|125.1|122.7|125.1|122.7|125.1|122.7|0
1654646930000|2022-06-08 00:08:50|124.72|122.32|125.01|122.61|125.01|122.61|124.72|122.32|0
1654646940000|2022-06-08 00:09:00|124.91|122.51|124.34|121.94|124.91|122.51|124.34|121.94|0
1654646950000|2022-06-08 00:09:10|124.25|121.85|124.34|121.94|124.34|121.94|124.25|121.85|0
1654646960000|2022-06-08 00:09:20|124.15|121.75|123.96|121.56|124.15|121.75|123.96|121.56|0
1654646970000|2022-06-08 00:09:30|123.77|121.37|123.77|121.37|123.77|121.37|123.77|121.37|0
1654646980000|2022-06-08 00:09:40|123.96|121.56|123.96|121.56|123.96|121.56|123.87|121.47|0
1654646990000|2022-06-08 00:09:50|123.77|121.37|123.77|121.37|123.77|121.37|123.77|121.37|0
1654647000000|2022-06-08 00:10:00|123.68|121.28|123.3|120.9|123.68|121.28|123.2|120.8|0
1654647010000|2022-06-08 00:10:10|123.58|121.18|123.68|121.28|123.77|121.37|123.58|121.18|0
1654647020000|2022-06-08 00:10:20|123.77|121.37|123.58|121.18|123.77|121.37|123.58|121.18|0
1654647030000|2022-06-08 00:10:30|123.77|121.37|123.77|121.37|123.77|121.37|123.77|121.37|0
1654647040000|2022-06-08 00:10:40|123.58|121.18|123.58|121.18|123.58|121.18|123.58|121.18|0
1654647060000|2022-06-08 00:11:00|123.39|120.99|123.39|120.99|123.39|120.99|123.2|120.8|0
1654647070000|2022-06-08 00:11:10|123.49|121.09|123.49|121.09|123.49|121.09|123.49|121.09|0
1654647080000|2022-06-08 00:11:20|123.39|120.99|123.39|120.99|123.39|120.99|123.39|120.99|0
1654647090000|2022-06-08 00:11:30|123.3|120.9|123.77|121.37|123.77|121.37|123.3|120.9|0
1654647100000|2022-06-08 00:11:40|123.96|121.56|123.96|121.56|123.96|121.56|123.96|121.56|0
1654647110000|2022-06-08 00:11:50|123.77|121.37|123.96|121.56|123.96|121.56|123.77|121.37|0
1654647120000|2022-06-08 00:12:00|123.58|121.18|123.01|120.61|123.58|121.18|123.01|120.61|0
1654647130000|2022-06-08 00:12:10|123.11|120.71|123.01|120.61|123.11|120.71|123.01|120.61|0
1654647140000|2022-06-08 00:12:20|123.2|120.8|123.01|120.61|123.2|120.8|123.01|120.61|0
1654647150000|2022-06-08 00:12:30|123.11|120.71|123.2|120.8|123.2|120.8|123.11|120.71|0
1654647160000|2022-06-08 00:12:40|123.39|120.99|123.39|120.99|123.39|120.99|123.2|120.8|0
1654647170000|2022-06-08 00:12:50|123.3|120.9|123.3|120.9|123.3|120.9|123.2|120.8|0
1654647180000|2022-06-08 00:13:00|123.2|120.8|123.39|120.99|123.39|120.99|123.2|120.8|0
1654647190000|2022-06-08 00:13:10|123.2|120.8|123.2|120.8|123.2|120.8|123.2|120.8|0
1654647200000|2022-06-08 00:13:20|123.01|120.61|123.01|120.61|123.01|120.61|123.01|120.61|0
1654647210000|2022-06-08 00:13:30|122.82|120.42|123.01|120.61|123.01|120.61|122.82|120.42|0
1654647220000|2022-06-08 00:13:40|123.2|120.8|123.2|120.8|123.2|120.8|123.2|120.8|0
1654647230000|2022-06-08 00:13:50|122.54|120.14|122.63|120.23|122.63|120.23|122.54|120.14|0
1654647240000|2022-06-08 00:14:00|122.26|119.86|122.26|119.86|122.26|119.86|122.26|119.86|0
1654647250000|2022-06-08 00:14:10|122.44|120.04|122.07|119.67|122.44|120.04|122.07|119.67|0
1654647260000|2022-06-08 00:14:20|122.26|119.86|122.07|119.67|122.26|119.86|122.07|119.67|0
1654647270000|2022-06-08 00:14:30|121.79|119.39|121.88|119.48|122.07|119.67|121.79|119.39|0
1654647280000|2022-06-08 00:14:40|122.07|119.67|122.07|119.67|122.07|119.67|121.88|119.48|0
1654647290000|2022-06-08 00:14:50|121.98|119.58|122.07|119.67|122.07|119.67|121.98|119.58|0
1654647300000|2022-06-08 00:15:00|121.88|119.48|121.88|119.48|121.88|119.48|121.69|119.29|0
1654647310000|2022-06-08 00:15:10|122.07|119.67|121.88|119.48|122.07|119.67|121.88|119.48|0
1654647320000|2022-06-08 00:15:20|121.69|119.29|121.5|119.1|121.69|119.29|121.5|119.1|0
1654647330000|2022-06-08 00:15:30|121.69|119.29|121.5|119.1|121.69|119.29|121.5|119.1|0
1654647340000|2022-06-08 00:15:40|121.32|118.92|121.41|119.01|121.5|119.1|121.32|118.92|0
1654647350000|2022-06-08 00:15:50|121.32|118.92|121.5|119.1|121.5|119.1|121.32|118.92|0
1654647360000|2022-06-08 00:16:00|121.32|118.92|121.5|119.1|121.5|119.1|121.32|118.92|0
1654647370000|2022-06-08 00:16:10|121.69|119.29|121.88|119.48|122.07|119.67|121.69|119.29|0
1654647380000|2022-06-08 00:16:20|121.69|119.29|121.5|119.1|121.69|119.29|121.32|118.92|0
1654647410000|2022-06-08 00:16:50|121.41|119.01|121.5|119.1|121.5|119.1|121.41|119.01|0
1654647420000|2022-06-08 00:17:00|121.41|119.01|121.69|119.29|121.69|119.29|121.41|119.01|0
1654647440000|2022-06-08 00:17:20|121.88|119.48|121.69|119.29|121.88|119.48|121.69|119.29|0
1654647450000|2022-06-08 00:17:30|121.5|119.1|121.6|119.2|121.6|119.2|121.5|119.1|0
1654647460000|2022-06-08 00:17:40|121.5|119.1|121.41|119.01|121.5|119.1|121.41|119.01|0
1654647470000|2022-06-08 00:17:50|121.6|119.2|121.88|119.48|121.88|119.48|121.5|119.1|0
1654647480000|2022-06-08 00:18:00|121.69|119.29|121.5|119.1|121.69|119.29|121.5|119.1|0
1654647490000|2022-06-08 00:18:10|121.78|119.38|122.06|119.66|122.06|119.66|121.78|119.38|0
1654647500000|2022-06-08 00:18:20|122.16|119.76|122.25|119.85|122.25|119.85|122.16|119.76|0
1654647510000|2022-06-08 00:18:30|122.44|120.04|122.35|119.95|122.44|120.04|122.35|119.95|0
1654647520000|2022-06-08 00:18:40|122.44|120.04|122.25|119.85|122.44|120.04|122.25|119.85|0
1654647530000|2022-06-08 00:18:50|122.44|120.04|122.63|120.23|122.63|120.23|122.44|120.04|0
1654647540000|2022-06-08 00:19:00|122.44|120.04|122.44|120.04|122.44|120.04|122.25|119.85|0
1654647550000|2022-06-08 00:19:10|122.81|120.41|123|120.6|123|120.6|122.81|120.41|0
1654647560000|2022-06-08 00:19:20|123.19|120.79|123.19|120.79|123.19|120.79|123.19|120.79|0
1654647570000|2022-06-08 00:19:30|123|120.6|123|120.6|123|120.6|122.91|120.51|0
1654647580000|2022-06-08 00:19:40|123.19|120.79|123.19|120.79|123.38|120.98|123.19|120.79|0
1654647590000|2022-06-08 00:19:50|123|120.6|123.38|120.98|123.38|120.98|123|120.6|0
1654647600000|2022-06-08 00:20:00|123.57|121.17|123.75|121.35|123.76|121.36|123.57|121.17|0
1654647610000|2022-06-08 00:20:10|123.57|121.17|123.57|121.17|123.57|121.17|123.57|121.17|0
1654647620000|2022-06-08 00:20:20|123.48|121.08|123.19|120.79|123.48|121.08|123.19|120.79|0
1654647640000|2022-06-08 00:20:40|123.38|120.98|123.56|121.16|123.56|121.16|123.38|120.98|0
1654647650000|2022-06-08 00:20:50|123.66|121.26|123.94|121.54|123.94|121.54|123.66|121.26|0
1654647660000|2022-06-08 00:21:00|123.75|121.35|123.85|121.45|123.85|121.45|123.75|121.35|0
1654647670000|2022-06-08 00:21:10|124.42|122.02|124.7|122.3|124.7|122.3|124.42|122.02|0
1654647690000|2022-06-08 00:21:30|124.89|122.49|125.08|122.68|125.08|122.68|124.89|122.49|0
1654647700000|2022-06-08 00:21:40|125.5|123.1|125.69|123.29|125.88|123.48|125.5|123.1|0
1654647710000|2022-06-08 00:21:50|125.5|123.1|125.22|122.82|125.5|123.1|125.22|122.82|0
1654647720000|2022-06-08 00:22:00|124.93|122.53|124.74|122.34|124.93|122.53|124.74|122.34|0
1654647730000|2022-06-08 00:22:10|124.65|122.25|124.36|121.96|124.65|122.25|124.36|121.96|0
1654647740000|2022-06-08 00:22:20|124.55|122.15|124.93|122.53|124.93|122.53|124.55|122.15|0
1654647750000|2022-06-08 00:22:30|124.74|122.34|124.36|121.96|124.74|122.34|124.36|121.96|0
1654647760000|2022-06-08 00:22:40|124.17|121.77|124.17|121.77|124.17|121.77|123.98|121.58|0
1654647770000|2022-06-08 00:22:50|124.08|121.68|123.98|121.58|124.08|121.68|123.98|121.58|0
1654647790000|2022-06-08 00:23:10|124.08|121.68|124.08|121.68|124.08|121.68|124.08|121.68|0
1654647800000|2022-06-08 00:23:20|123.98|121.58|123.79|121.39|123.98|121.58|123.79|121.39|0
1654647810000|2022-06-08 00:23:30|123.89|121.49|123.79|121.39|123.89|121.49|123.79|121.39|0
1654647820000|2022-06-08 00:23:40|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1654647840000|2022-06-08 00:24:00|123.42|121.02|123.42|121.02|123.42|121.02|123.42|121.02|0
1654647870000|2022-06-08 00:24:30|123.6|121.2|123.79|121.39|123.79|121.39|123.6|121.2|0
1654647880000|2022-06-08 00:24:40|123.89|121.49|124.36|121.96|124.36|121.96|123.89|121.49|0
1654647900000|2022-06-08 00:25:00|124.08|121.68|123.79|121.39|124.08|121.68|123.79|121.39|0
1654647910000|2022-06-08 00:25:10|123.7|121.3|123.89|121.49|123.89|121.49|123.7|121.3|0
1654647920000|2022-06-08 00:25:20|123.79|121.39|123.89|121.49|123.89|121.49|123.79|121.39|0
1654647930000|2022-06-08 00:25:30|123.98|121.58|123.89|121.49|123.98|121.58|123.89|121.49|0
1654647940000|2022-06-08 00:25:40|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1654647960000|2022-06-08 00:26:00|123.6|121.2|123.79|121.39|123.79|121.39|123.6|121.2|0
1654647970000|2022-06-08 00:26:10|123.6|121.2|123.79|121.39|123.79|121.39|123.6|121.2|0
1654647980000|2022-06-08 00:26:20|123.98|121.58|124.17|121.77|124.26|121.86|123.98|121.58|0
1654647990000|2022-06-08 00:26:30|124.35|121.95|124.35|121.95|124.35|121.95|124.35|121.95|0
1654648000000|2022-06-08 00:26:40|124.17|121.77|124.08|121.68|124.26|121.86|124.08|121.68|0
1654648010000|2022-06-08 00:26:50|124.17|121.77|124.07|121.67|124.17|121.77|123.98|121.58|0
1654648020000|2022-06-08 00:27:00|123.98|121.58|123.98|121.58|124.07|121.67|123.98|121.58|0
1654648050000|2022-06-08 00:27:30|124.16|121.76|124.26|121.86|124.35|121.95|124.16|121.76|0
1654648060000|2022-06-08 00:27:40|124.16|121.76|124.35|121.95|124.45|122.05|124.16|121.76|0
1654648070000|2022-06-08 00:27:50|124.45|122.05|124.45|122.05|124.45|122.05|124.45|122.05|0
1654648080000|2022-06-08 00:28:00|124.35|121.95|124.54|122.14|124.54|122.14|124.35|121.95|0
1654648090000|2022-06-08 00:28:10|124.35|121.95|124.16|121.76|124.35|121.95|124.16|121.76|0
1654648110000|2022-06-08 00:28:30|123.97|121.57|123.97|121.57|124.07|121.67|123.97|121.57|0
1654648120000|2022-06-08 00:28:40|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1654648130000|2022-06-08 00:28:50|123.6|121.2|123.41|121.01|123.6|121.2|123.41|121.01|0
1654648140000|2022-06-08 00:29:00|123.32|120.92|123.41|121.01|123.41|121.01|123.32|120.92|0
1654648150000|2022-06-08 00:29:10|123.32|120.92|123.22|120.82|123.32|120.92|123.22|120.82|0
1654648170000|2022-06-08 00:29:30|123.6|121.2|123.41|121.01|123.6|121.2|123.41|121.01|0
1654648190000|2022-06-08 00:29:50|123.6|121.2|123.6|121.2|123.6|121.2|123.6|121.2|0
1654648200000|2022-06-08 00:30:00|123.41|121.01|123.03|120.63|123.41|121.01|123.03|120.63|0
1654648210000|2022-06-08 00:30:10|123.22|120.82|123.22|120.82|123.22|120.82|123.22|120.82|0
1654648230000|2022-06-08 00:30:30|123.03|120.63|123.03|120.63|123.03|120.63|123.03|120.63|0
1654648240000|2022-06-08 00:30:40|122.84|120.44|122.84|120.44|122.84|120.44|122.66|120.26|0
1654648250000|2022-06-08 00:30:50|122.94|120.54|122.66|120.26|122.94|120.54|122.66|120.26|0
1654648260000|2022-06-08 00:31:00|122.65|120.25|122.47|120.07|122.65|120.25|122.47|120.07|0
1654648270000|2022-06-08 00:31:10|122.28|119.88|123.03|120.63|123.03|120.63|122.28|119.88|0
1654648280000|2022-06-08 00:31:20|122.84|120.44|123.03|120.63|123.03|120.63|122.84|120.44|0
1654648290000|2022-06-08 00:31:30|122.84|120.44|122.84|120.44|122.84|120.44|122.84|120.44|0
1654648300000|2022-06-08 00:31:40|122.94|120.54|122.84|120.44|123.03|120.63|122.84|120.44|0
1654648310000|2022-06-08 00:31:50|123.03|120.63|122.84|120.44|123.03|120.63|122.84|120.44|0
1654648320000|2022-06-08 00:32:00|122.65|120.25|122.65|120.25|122.84|120.44|122.65|120.25|0
1654648330000|2022-06-08 00:32:10|122.75|120.35|122.84|120.44|122.84|120.44|122.75|120.35|0
1654648340000|2022-06-08 00:32:20|123.03|120.63|123.03|120.63|123.03|120.63|123.03|120.63|0
1654648350000|2022-06-08 00:32:30|123.22|120.82|122.84|120.44|123.22|120.82|122.84|120.44|0
1654648360000|2022-06-08 00:32:40|122.65|120.25|122.28|119.88|122.65|120.25|122.28|119.88|0
1654648370000|2022-06-08 00:32:50|122.46|120.06|122.37|119.97|122.46|120.06|122.37|119.97|0
1654648380000|2022-06-08 00:33:00|122.46|120.06|122.28|119.88|122.46|120.06|122.19|119.79|0
1654648390000|2022-06-08 00:33:10|122.09|119.69|122.09|119.69|122.28|119.88|122.09|119.69|0
1654648400000|2022-06-08 00:33:20|122.28|119.88|122.28|119.88|122.28|119.88|122.28|119.88|0
1654648420000|2022-06-08 00:33:40|122.37|119.97|122.28|119.88|122.46|120.06|122.28|119.88|0
1654648430000|2022-06-08 00:33:50|122.37|119.97|122.28|119.88|122.37|119.97|122.28|119.88|0
1654648440000|2022-06-08 00:34:00|122.09|119.69|122.09|119.69|122.09|119.69|122.09|119.69|0
1654648450000|2022-06-08 00:34:10|122|119.6|122.09|119.69|122.09|119.69|122|119.6|0
1654648460000|2022-06-08 00:34:20|122.27|119.87|122.27|119.87|122.27|119.87|122.27|119.87|0
1654648470000|2022-06-08 00:34:30|121.9|119.5|121.9|119.5|121.9|119.5|121.9|119.5|0
1654648480000|2022-06-08 00:34:40|122|119.6|122.09|119.69|122.09|119.69|122|119.6|0
1654648490000|2022-06-08 00:34:50|122|119.6|122.09|119.69|122.09|119.69|122|119.6|0
1654648500000|2022-06-08 00:35:00|122.18|119.78|122.18|119.78|122.18|119.78|122.18|119.78|0
1654648510000|2022-06-08 00:35:10|122.27|119.87|122.09|119.69|122.27|119.87|122.09|119.69|0
1654648520000|2022-06-08 00:35:20|121.9|119.5|121.9|119.5|121.9|119.5|121.9|119.5|0
1654648550000|2022-06-08 00:35:50|122.09|119.69|122.18|119.78|122.18|119.78|122.09|119.69|0
1654648560000|2022-06-08 00:36:00|122.09|119.69|122.27|119.87|122.27|119.87|122.08|119.68|0
1654648570000|2022-06-08 00:36:10|122.08|119.68|122.08|119.68|122.27|119.87|122.08|119.68|0
1654648580000|2022-06-08 00:36:20|122.27|119.87|122.27|119.87|122.27|119.87|122.27|119.87|0
1654648600000|2022-06-08 00:36:40|121.9|119.5|122.08|119.68|122.08|119.68|121.9|119.5|0
1654648620000|2022-06-08 00:37:00|121.99|119.59|121.9|119.5|122.08|119.68|121.9|119.5|0
1654648630000|2022-06-08 00:37:10|122.08|119.68|122.08|119.68|122.08|119.68|122.08|119.68|0
1654648640000|2022-06-08 00:37:20|122.18|119.78|122.27|119.87|122.27|119.87|122.18|119.78|0
1654648650000|2022-06-08 00:37:30|122.08|119.68|122.08|119.68|122.08|119.68|122.08|119.68|0
1654648660000|2022-06-08 00:37:40|122.27|119.87|122.08|119.68|122.27|119.87|122.08|119.68|0
1654648670000|2022-06-08 00:37:50|122.27|119.87|122.27|119.87|122.27|119.87|122.27|119.87|0
1654648680000|2022-06-08 00:38:00|122.08|119.68|121.8|119.4|122.08|119.68|121.71|119.31|0
1654648690000|2022-06-08 00:38:10|121.71|119.31|121.71|119.31|121.71|119.31|121.71|119.31|0
1654648700000|2022-06-08 00:38:20|120.5|118.1|120.03|117.63|120.5|118.1|120.03|117.63|0
1654648710000|2022-06-08 00:38:30|119.85|117.45|119.94|117.54|119.94|117.54|119.66|117.26|0
1654648720000|2022-06-08 00:38:40|120.03|117.63|119.66|117.26|120.03|117.63|119.66|117.26|0
1654648730000|2022-06-08 00:38:50|119.48|117.08|119.66|117.26|119.66|117.26|119.48|117.08|0
1654648740000|2022-06-08 00:39:00|119.57|117.17|119.57|117.17|119.57|117.17|119.57|117.17|0
1654648750000|2022-06-08 00:39:10|119.66|117.26|119.29|116.89|119.66|117.26|119.29|116.89|0
1654648760000|2022-06-08 00:39:20|119.47|117.07|119.2|116.8|119.57|117.17|119.2|116.8|0
1654648770000|2022-06-08 00:39:30|119.29|116.89|119.66|117.26|119.66|117.26|119.29|116.89|0
1654648780000|2022-06-08 00:39:40|119.84|117.44|119.57|117.17|119.84|117.44|119.39|116.99|0
1654648790000|2022-06-08 00:39:50|119.84|117.44|119.84|117.44|119.84|117.44|119.66|117.26|0
1654648800000|2022-06-08 00:40:00|119.76|117.36|119.76|117.36|119.76|117.36|119.76|117.36|0
1654648810000|2022-06-08 00:40:10|119.75|117.35|119.66|117.26|119.75|117.35|119.66|117.26|0
1654648820000|2022-06-08 00:40:20|119.29|116.89|119.38|116.98|119.47|117.07|119.29|116.89|0
1654648830000|2022-06-08 00:40:30|119.29|116.89|119.1|116.7|119.29|116.89|119.1|116.7|0
1654648840000|2022-06-08 00:40:40|119.2|116.8|119.2|116.8|119.2|116.8|119.2|116.8|0
1654648850000|2022-06-08 00:40:50|119.29|116.89|119.1|116.7|119.29|116.89|119.1|116.7|0
1654648860000|2022-06-08 00:41:00|119.29|116.89|118.83|116.43|119.29|116.89|118.83|116.43|0
1654648870000|2022-06-08 00:41:10|118.55|116.15|118.55|116.15|118.55|116.15|118.55|116.15|0
1654648910000|2022-06-08 00:41:50|118.73|116.33|118.73|116.33|118.73|116.33|118.73|116.33|0
1654648920000|2022-06-08 00:42:00|118.92|116.52|119.01|116.61|119.01|116.61|118.92|116.52|0
1654648930000|2022-06-08 00:42:10|119.29|116.89|119.1|116.7|119.29|116.89|119.01|116.61|0
1654648940000|2022-06-08 00:42:20|119.2|116.8|119.47|117.07|119.47|117.07|119.1|116.7|0
1654648950000|2022-06-08 00:42:30|119.57|117.17|119.38|116.98|119.57|117.17|119.38|116.98|0
1654648960000|2022-06-08 00:42:40|119.28|116.88|118.83|116.43|119.28|116.88|118.83|116.43|0
1654648970000|2022-06-08 00:42:50|118.91|116.51|118.73|116.33|118.91|116.51|118.73|116.33|0
1654648980000|2022-06-08 00:43:00|118.83|116.43|118.91|116.51|118.91|116.51|118.83|116.43|0
1654648990000|2022-06-08 00:43:10|118.46|116.06|118.73|116.33|118.73|116.33|118.46|116.06|0
1654649000000|2022-06-08 00:43:20|118.64|116.24|118.91|116.51|118.91|116.51|118.64|116.24|0
1654649020000|2022-06-08 00:43:40|119.1|116.7|119.1|116.7|119.1|116.7|119.1|116.7|0
1654649030000|2022-06-08 00:43:50|118.91|116.51|118.91|116.51|118.91|116.51|118.91|116.51|0
1654649040000|2022-06-08 00:44:00|119.1|116.7|119.1|116.7|119.1|116.7|118.91|116.51|0
1654649050000|2022-06-08 00:44:10|119.19|116.79|119.28|116.88|119.28|116.88|119.19|116.79|0
1654649070000|2022-06-08 00:44:30|119.38|116.98|119.38|116.98|119.47|117.07|119.38|116.98|0
1654649080000|2022-06-08 00:44:40|119.65|117.25|119.84|117.44|119.84|117.44|119.65|117.25|0
1654649090000|2022-06-08 00:44:50|119.75|117.35|119.65|117.25|119.75|117.35|119.65|117.25|0
1654649100000|2022-06-08 00:45:00|119.84|117.44|119.47|117.07|119.84|117.44|119.47|117.07|0
1654649110000|2022-06-08 00:45:10|119.65|117.25|119.65|117.25|119.65|117.25|119.65|117.25|0
1654649150000|2022-06-08 00:45:50|119.46|117.06|120.02|117.62|120.02|117.62|119.46|117.06|0
1654649160000|2022-06-08 00:46:00|119.83|117.43|119.83|117.43|119.83|117.43|119.74|117.34|0
1654649170000|2022-06-08 00:46:10|120.02|117.62|119.93|117.53|120.02|117.62|119.83|117.43|0
1654649180000|2022-06-08 00:46:20|119.65|117.25|119.46|117.06|119.65|117.25|119.46|117.06|0
1654649190000|2022-06-08 00:46:30|119.65|117.25|119.83|117.43|119.83|117.43|119.65|117.25|0
1654649200000|2022-06-08 00:46:40|119.65|117.25|119.56|117.16|119.65|117.25|119.56|117.16|0
1654649210000|2022-06-08 00:46:50|119.46|117.06|119.46|117.06|119.65|117.25|119.46|117.06|0
1654649220000|2022-06-08 00:47:00|119.37|116.97|118.91|116.51|119.46|117.06|118.91|116.51|0
1654649230000|2022-06-08 00:47:10|119.09|116.69|119.09|116.69|119.09|116.69|118.91|116.51|0
1654649240000|2022-06-08 00:47:20|119.28|116.88|119.28|116.88|119.28|116.88|119.28|116.88|0
1654649250000|2022-06-08 00:47:30|119.19|116.79|119.28|116.88|119.28|116.88|119.19|116.79|0
1654649260000|2022-06-08 00:47:40|119.46|117.06|120.2|117.8|120.2|117.8|119.46|117.06|0
1654649270000|2022-06-08 00:47:50|120.3|117.9|120.57|118.17|120.57|118.17|120.3|117.9|0
1654649280000|2022-06-08 00:48:00|120.39|117.99|120.2|117.8|120.39|117.99|120.2|117.8|0
1654649300000|2022-06-08 00:48:20|120.39|117.99|120.3|117.9|120.39|117.99|120.3|117.9|0
1654649310000|2022-06-08 00:48:30|120.39|117.99|120.3|117.9|120.39|117.99|120.3|117.9|0
1654649320000|2022-06-08 00:48:40|120.39|117.99|120.2|117.8|120.39|117.99|120.2|117.8|0
1654649330000|2022-06-08 00:48:50|120.3|117.9|120.2|117.8|120.3|117.9|120.2|117.8|0
1654649340000|2022-06-08 00:49:00|120.39|117.99|120.3|117.9|120.39|117.99|120.3|117.9|0
1654649350000|2022-06-08 00:49:10|120.39|117.99|120.2|117.8|120.39|117.99|120.2|117.8|0
1654649360000|2022-06-08 00:49:20|120.39|117.99|120.2|117.8|120.39|117.99|120.2|117.8|0
1654649370000|2022-06-08 00:49:30|120.3|117.9|120.38|117.98|120.38|117.98|120.3|117.9|0
1654649380000|2022-06-08 00:49:40|120.3|117.9|120.48|118.08|120.48|118.08|120.3|117.9|0
1654649390000|2022-06-08 00:49:50|120.38|117.98|120.29|117.89|120.38|117.98|120.29|117.89|0
1654649400000|2022-06-08 00:50:00|120.38|117.98|120.38|117.98|120.57|118.17|120.38|117.98|0
1654649410000|2022-06-08 00:50:10|120.2|117.8|120.38|117.98|120.38|117.98|120.2|117.8|0
1654649420000|2022-06-08 00:50:20|120.48|118.08|120.38|117.98|120.48|118.08|120.38|117.98|0
1654649430000|2022-06-08 00:50:30|120.2|117.8|120.11|117.71|120.2|117.8|120.11|117.71|0
1654649440000|2022-06-08 00:50:40|120.2|117.8|120.2|117.8|120.2|117.8|120.2|117.8|0
1654649450000|2022-06-08 00:50:50|120.38|117.98|120.2|117.8|120.38|117.98|120.11|117.71|0
1654649460000|2022-06-08 00:51:00|120.01|117.61|120.01|117.61|120.01|117.61|120.01|117.61|0
1654649470000|2022-06-08 00:51:10|119.83|117.43|119.83|117.43|119.83|117.43|119.83|117.43|0
1654649480000|2022-06-08 00:51:20|119.82|117.42|119.82|117.42|119.82|117.42|119.82|117.42|0
1654649490000|2022-06-08 00:51:30|120.01|117.61|119.92|117.52|120.01|117.61|119.92|117.52|0
1654649500000|2022-06-08 00:51:40|120.01|117.61|120.01|117.61|120.01|117.61|119.92|117.52|0
1654649510000|2022-06-08 00:51:50|119.82|117.42|119.82|117.42|119.82|117.42|119.82|117.42|0
1654649520000|2022-06-08 00:52:00|119.92|117.52|119.82|117.42|119.92|117.52|119.82|117.42|0
1654649530000|2022-06-08 00:52:10|120.01|117.61|120.01|117.61|120.01|117.61|119.82|117.42|0
1654649540000|2022-06-08 00:52:20|119.92|117.52|120.01|117.61|120.01|117.61|119.92|117.52|0
1654649550000|2022-06-08 00:52:30|119.82|117.42|119.82|117.42|119.82|117.42|119.82|117.42|0
1654649570000|2022-06-08 00:52:50|120.01|117.61|120.19|117.79|120.19|117.79|120.01|117.61|0
1654649580000|2022-06-08 00:53:00|120.38|117.98|120.29|117.89|120.38|117.98|120.19|117.79|0
1654649590000|2022-06-08 00:53:10|120.38|117.98|120.38|117.98|120.38|117.98|120.38|117.98|0
1654649610000|2022-06-08 00:53:30|120.29|117.89|120.38|117.98|120.38|117.98|120.29|117.89|0
1654649620000|2022-06-08 00:53:40|120.29|117.89|120.19|117.79|120.38|117.98|120.19|117.79|0
1654649630000|2022-06-08 00:53:50|120.1|117.7|120.01|117.61|120.1|117.7|120.01|117.61|0
1654649640000|2022-06-08 00:54:00|120.19|117.79|120.01|117.61|120.19|117.79|120.01|117.61|0
1654649650000|2022-06-08 00:54:10|119.82|117.42|119.82|117.42|119.82|117.42|119.82|117.42|0
1654649670000|2022-06-08 00:54:30|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654649690000|2022-06-08 00:54:50|119.45|117.05|119.26|116.86|119.45|117.05|119.26|116.86|0
1654649700000|2022-06-08 00:55:00|119.08|116.68|119.08|116.68|119.08|116.68|119.08|116.68|0
1654649720000|2022-06-08 00:55:20|119.17|116.77|119.26|116.86|119.26|116.86|119.08|116.68|0
1654649730000|2022-06-08 00:55:30|119.45|117.05|119.36|116.96|119.45|117.05|119.26|116.86|0
1654649740000|2022-06-08 00:55:40|119.45|117.05|119.63|117.23|119.63|117.23|119.45|117.05|0
1654649750000|2022-06-08 00:55:50|119.73|117.33|120|117.6|120|117.6|119.73|117.33|0
1654649760000|2022-06-08 00:56:00|120.19|117.79|120.19|117.79|120.19|117.79|120.19|117.79|0
1654649770000|2022-06-08 00:56:10|120.28|117.88|120.19|117.79|120.28|117.88|120.19|117.79|0
1654649780000|2022-06-08 00:56:20|120.28|117.88|120.28|117.88|120.28|117.88|120.28|117.88|0
1654649790000|2022-06-08 00:56:30|120.19|117.79|120.1|117.7|120.19|117.79|120.1|117.7|0
1654649800000|2022-06-08 00:56:40|120|117.6|119.91|117.51|120|117.6|119.91|117.51|0
1654649810000|2022-06-08 00:56:50|120|117.6|119.91|117.51|120|117.6|119.91|117.51|0
1654649820000|2022-06-08 00:57:00|120|117.6|120.1|117.7|120.1|117.7|120|117.6|0
1654649830000|2022-06-08 00:57:10|120|117.6|119.91|117.51|120|117.6|119.81|117.41|0
1654649840000|2022-06-08 00:57:20|119.81|117.41|120|117.6|120.19|117.79|119.81|117.41|0
1654649870000|2022-06-08 00:57:50|119.81|117.41|119.63|117.23|119.81|117.41|119.63|117.23|0
1654649880000|2022-06-08 00:58:00|119.54|117.14|119.72|117.32|119.72|117.32|119.54|117.14|0
1654649890000|2022-06-08 00:58:10|119.81|117.41|119.44|117.04|119.81|117.41|119.44|117.04|0
1654649910000|2022-06-08 00:58:30|119.54|117.14|119.54|117.14|119.54|117.14|119.54|117.14|0
1654649920000|2022-06-08 00:58:40|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1654649930000|2022-06-08 00:58:50|119.81|117.41|119.63|117.23|119.81|117.41|119.63|117.23|0
1654649940000|2022-06-08 00:59:00|119.72|117.32|119.63|117.23|119.72|117.32|119.63|117.23|0
1654649950000|2022-06-08 00:59:10|119.81|117.41|120|117.6|120|117.6|119.81|117.41|0
1654649970000|2022-06-08 00:59:30|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654649980000|2022-06-08 00:59:40|119.72|117.32|119.81|117.41|119.81|117.41|119.63|117.23|0
1654649990000|2022-06-08 00:59:50|119.72|117.32|119.81|117.41|119.81|117.41|119.72|117.32|0
1654650000000|2022-06-08 01:00:00|119.35|116.95|119.62|117.22|119.62|117.22|119.35|116.95|0
1654650010000|2022-06-08 01:00:10|119.44|117.04|119.44|117.04|119.62|117.22|119.44|117.04|0
1654650020000|2022-06-08 01:00:20|119.54|117.14|119.62|117.22|119.62|117.22|119.54|117.14|0
1654650030000|2022-06-08 01:00:30|119.44|117.04|119.62|117.22|119.62|117.22|119.44|117.04|0
1654650040000|2022-06-08 01:00:40|119.35|116.95|119.44|117.04|119.44|117.04|119.35|116.95|0
1654650050000|2022-06-08 01:00:50|119.62|117.22|119.62|117.22|119.62|117.22|119.62|117.22|0
1654650060000|2022-06-08 01:01:00|119.44|117.04|119.44|117.04|119.44|117.04|119.35|116.95|0
1654650070000|2022-06-08 01:01:10|119.35|116.95|119.35|116.95|119.35|116.95|119.35|116.95|0
1654650080000|2022-06-08 01:01:20|119.25|116.85|119.25|116.85|119.25|116.85|119.25|116.85|0
1654650090000|2022-06-08 01:01:30|119.35|116.95|119.62|117.22|119.62|117.22|119.35|116.95|0
1654650110000|2022-06-08 01:01:50|119.72|117.32|119.72|117.32|119.72|117.32|119.72|117.32|0
1654650120000|2022-06-08 01:02:00|119.62|117.22|119.25|116.85|119.62|117.22|119.25|116.85|0
1654650130000|2022-06-08 01:02:10|119.44|117.04|119.07|116.67|119.44|117.04|119.07|116.67|0
1654650140000|2022-06-08 01:02:20|119.25|116.85|119.07|116.67|119.25|116.85|119.07|116.67|0
1654650150000|2022-06-08 01:02:30|118.88|116.48|118.7|116.3|118.88|116.48|118.7|116.3|0
1654650170000|2022-06-08 01:02:50|118.98|116.58|119.06|116.66|119.06|116.66|118.98|116.58|0
1654650180000|2022-06-08 01:03:00|118.98|116.58|118.88|116.48|118.98|116.58|118.88|116.48|0
1654650190000|2022-06-08 01:03:10|119.16|116.76|119.35|116.95|119.35|116.95|119.16|116.76|0
1654650200000|2022-06-08 01:03:20|119.43|117.03|119.25|116.85|119.62|117.22|119.25|116.85|0
1654650210000|2022-06-08 01:03:30|119.06|116.66|119.06|116.66|119.06|116.66|118.88|116.48|0
1654650220000|2022-06-08 01:03:40|119.53|117.13|119.43|117.03|119.53|117.13|119.43|117.03|0
1654650230000|2022-06-08 01:03:50|119.53|117.13|119.43|117.03|119.53|117.13|119.43|117.03|0
1654650240000|2022-06-08 01:04:00|119.34|116.94|119.25|116.85|119.34|116.94|119.25|116.85|0
1654650250000|2022-06-08 01:04:10|119.34|116.94|119.25|116.85|119.34|116.94|119.25|116.85|0
1654650270000|2022-06-08 01:04:30|119.34|116.94|119.43|117.03|119.43|117.03|119.34|116.94|0
1654650280000|2022-06-08 01:04:40|119.53|117.13|119.43|117.03|119.53|117.13|119.43|117.03|0
1654650290000|2022-06-08 01:04:50|119.53|117.13|119.62|117.22|119.62|117.22|119.53|117.13|0
1654650300000|2022-06-08 01:05:00|119.53|117.13|119.43|117.03|119.53|117.13|119.43|117.03|0
1654650310000|2022-06-08 01:05:10|119.62|117.22|119.62|117.22|119.62|117.22|119.62|117.22|0
1654650320000|2022-06-08 01:05:20|119.8|117.4|119.71|117.31|119.8|117.4|119.71|117.31|0
1654650330000|2022-06-08 01:05:30|119.8|117.4|119.8|117.4|119.8|117.4|119.8|117.4|0
1654650340000|2022-06-08 01:05:40|119.9|117.5|119.99|117.59|119.99|117.59|119.9|117.5|0
1654650350000|2022-06-08 01:05:50|120.17|117.77|120.17|117.77|120.17|117.77|120.17|117.77|0
1654650360000|2022-06-08 01:06:00|119.99|117.59|120.17|117.77|120.17|117.77|119.99|117.59|0
1654650370000|2022-06-08 01:06:10|119.99|117.59|120.08|117.68|120.17|117.77|119.99|117.59|0
1654650380000|2022-06-08 01:06:20|120.17|117.77|120.17|117.77|120.17|117.77|119.98|117.58|0
1654650390000|2022-06-08 01:06:30|120.08|117.68|120.17|117.77|120.17|117.77|119.98|117.58|0
1654650400000|2022-06-08 01:06:40|119.98|117.58|119.98|117.58|120.08|117.68|119.98|117.58|0
1654650420000|2022-06-08 01:07:00|119.89|117.49|119.89|117.49|119.89|117.49|119.89|117.49|0
1654650430000|2022-06-08 01:07:10|119.98|117.58|119.98|117.58|119.98|117.58|119.98|117.58|0
1654650440000|2022-06-08 01:07:20|119.8|117.4|119.61|117.21|119.8|117.4|119.61|117.21|0
1654650450000|2022-06-08 01:07:30|119.71|117.31|119.98|117.58|119.98|117.58|119.71|117.31|0
1654650460000|2022-06-08 01:07:40|119.89|117.49|119.89|117.49|119.98|117.58|119.89|117.49|0
1654650470000|2022-06-08 01:07:50|119.8|117.4|119.89|117.49|119.98|117.58|119.8|117.4|0
1654650480000|2022-06-08 01:08:00|119.98|117.58|119.61|117.21|119.98|117.58|119.61|117.21|0
1654650490000|2022-06-08 01:08:10|119.52|117.12|119.43|117.03|119.52|117.12|119.43|117.03|0
1654650500000|2022-06-08 01:08:20|119.52|117.12|119.34|116.94|119.52|117.12|119.34|116.94|0
1654650510000|2022-06-08 01:08:30|119.24|116.84|119.24|116.84|119.24|116.84|119.24|116.84|0
1654650520000|2022-06-08 01:08:40|119.06|116.66|119.24|116.84|119.24|116.84|119.06|116.66|0
1654650530000|2022-06-08 01:08:50|119.34|116.94|119.34|116.94|119.34|116.94|119.34|116.94|0
1654650540000|2022-06-08 01:09:00|119.24|116.84|119.24|116.84|119.24|116.84|119.24|116.84|0
1654650550000|2022-06-08 01:09:10|119.15|116.75|119.24|116.84|119.24|116.84|119.15|116.75|0
1654650560000|2022-06-08 01:09:20|119.15|116.75|119.42|117.02|119.42|117.02|119.15|116.75|0
1654650570000|2022-06-08 01:09:30|119.24|116.84|119.24|116.84|119.24|116.84|119.24|116.84|0
1654650590000|2022-06-08 01:09:50|119.42|117.02|119.52|117.12|119.52|117.12|119.42|117.02|0
1654650600000|2022-06-08 01:10:00|119.61|117.21|119.42|117.02|119.61|117.21|119.42|117.02|0
1654650610000|2022-06-08 01:10:10|119.24|116.84|119.52|117.12|119.52|117.12|119.24|116.84|0
1654650620000|2022-06-08 01:10:20|119.61|117.21|119.79|117.39|119.79|117.39|119.61|117.21|0
1654650630000|2022-06-08 01:10:30|119.89|117.49|119.79|117.39|119.98|117.58|119.79|117.39|0
1654650640000|2022-06-08 01:10:40|119.7|117.3|119.61|117.21|119.7|117.3|119.61|117.21|0
1654650650000|2022-06-08 01:10:50|119.7|117.3|119.61|117.21|119.7|117.3|119.61|117.21|0
1654650660000|2022-06-08 01:11:00|119.52|117.12|119.61|117.21|119.61|117.21|119.42|117.02|0
1654650670000|2022-06-08 01:11:10|119.52|117.12|119.61|117.21|119.61|117.21|119.52|117.12|0
1654650680000|2022-06-08 01:11:20|119.7|117.3|119.7|117.3|119.7|117.3|119.7|117.3|0
1654650690000|2022-06-08 01:11:30|119.42|117.02|119.42|117.02|119.42|117.02|119.42|117.02|0
1654650700000|2022-06-08 01:11:40|119.79|117.39|119.79|117.39|119.79|117.39|119.79|117.39|0
1654650720000|2022-06-08 01:12:00|119.6|117.2|119.7|117.3|119.79|117.39|119.6|117.2|0
1654650730000|2022-06-08 01:12:10|119.79|117.39|119.97|117.57|119.98|117.58|119.79|117.39|0
1654650760000|2022-06-08 01:12:40|119.79|117.39|119.79|117.39|119.79|117.39|119.79|117.39|0
1654650780000|2022-06-08 01:13:00|119.97|117.57|119.97|117.57|119.97|117.57|119.79|117.39|0
1654650790000|2022-06-08 01:13:10|119.79|117.39|119.7|117.3|119.97|117.57|119.7|117.3|0
1654650800000|2022-06-08 01:13:20|119.6|117.2|119.6|117.2|119.6|117.2|119.6|117.2|0
1654650810000|2022-06-08 01:13:30|119.7|117.3|119.42|117.02|119.7|117.3|119.42|117.02|0
1654650820000|2022-06-08 01:13:40|119.6|117.2|119.6|117.2|119.6|117.2|119.6|117.2|0
1654650860000|2022-06-08 01:14:20|119.42|117.02|119.42|117.02|119.42|117.02|119.42|117.02|0
1654650880000|2022-06-08 01:14:40|119.41|117.01|119.51|117.11|119.51|117.11|119.41|117.01|0
1654650890000|2022-06-08 01:14:50|119.41|117.01|119.23|116.83|119.41|117.01|119.23|116.83|0
1654650900000|2022-06-08 01:15:00|118.86|116.46|118.67|116.27|119.04|116.64|118.67|116.27|0
1654650910000|2022-06-08 01:15:10|118.49|116.09|118.49|116.09|118.59|116.19|118.49|116.09|0
1654650920000|2022-06-08 01:15:20|117.94|115.54|117.57|115.17|117.94|115.54|117.57|115.17|0
1654650930000|2022-06-08 01:15:30|117.02|114.62|117.02|114.62|117.02|114.62|116.47|114.07|0
1654650940000|2022-06-08 01:15:40|117.2|114.8|117.57|115.17|117.57|115.17|117.11|114.71|0
1654650950000|2022-06-08 01:15:50|117.94|115.54|118.22|115.82|118.3|115.9|117.94|115.54|0
1654650960000|2022-06-08 01:16:00|118.12|115.72|117.75|115.35|118.12|115.72|117.75|115.35|0
1654650980000|2022-06-08 01:16:20|117.57|115.17|117.75|115.35|117.75|115.35|117.57|115.17|0
1654650990000|2022-06-08 01:16:30|117.57|115.17|117.66|115.26|117.66|115.26|117.57|115.17|0
1654651000000|2022-06-08 01:16:40|117.57|115.17|117.57|115.17|117.75|115.35|117.57|115.17|0
1654651010000|2022-06-08 01:16:50|117.48|115.08|117.38|114.98|117.57|115.17|117.38|114.98|0
1654651020000|2022-06-08 01:17:00|117.48|115.08|117.48|115.08|117.48|115.08|117.29|114.89|0
1654651030000|2022-06-08 01:17:10|117.38|114.98|117.02|114.62|117.38|114.98|117.02|114.62|0
1654651040000|2022-06-08 01:17:20|117.2|114.8|117.29|114.89|117.38|114.98|117.2|114.8|0
1654651050000|2022-06-08 01:17:30|117.2|114.8|117.02|114.62|117.2|114.8|117.02|114.62|0
1654651060000|2022-06-08 01:17:40|117.2|114.8|117.2|114.8|117.38|114.98|117.2|114.8|0
1654651080000|2022-06-08 01:18:00|117.01|114.61|117.38|114.98|117.38|114.98|117.01|114.61|0
1654651090000|2022-06-08 01:18:10|117.29|114.89|117.56|115.16|117.56|115.16|117.29|114.89|0
1654651110000|2022-06-08 01:18:30|117.75|115.35|117.75|115.35|117.75|115.35|117.66|115.26|0
1654651120000|2022-06-08 01:18:40|117.93|115.53|117.93|115.53|117.93|115.53|117.93|115.53|0
1654651130000|2022-06-08 01:18:50|118.12|115.72|118.03|115.63|118.12|115.72|117.93|115.53|0
1654651140000|2022-06-08 01:19:00|118.12|115.72|118.03|115.63|118.12|115.72|117.93|115.53|0
1654651150000|2022-06-08 01:19:10|118.11|115.71|118.11|115.71|118.11|115.71|118.11|115.71|0
1654651170000|2022-06-08 01:19:30|117.93|115.53|117.75|115.35|117.93|115.53|117.75|115.35|0
1654651180000|2022-06-08 01:19:40|117.84|115.44|117.93|115.53|117.93|115.53|117.84|115.44|0
1654651190000|2022-06-08 01:19:50|117.84|115.44|117.75|115.35|117.84|115.44|117.75|115.35|0
1654651200000|2022-06-08 01:20:00|117.56|115.16|117.47|115.07|117.56|115.16|117.38|114.98|0
1654651210000|2022-06-08 01:20:10|117.66|115.26|117.93|115.53|117.93|115.53|117.56|115.16|0
1654651220000|2022-06-08 01:20:20|117.84|115.44|117.56|115.16|117.93|115.53|117.56|115.16|0
1654651230000|2022-06-08 01:20:30|117.66|115.26|117.66|115.26|117.66|115.26|117.56|115.16|0
1654651240000|2022-06-08 01:20:40|117.74|115.34|117.66|115.26|117.74|115.34|117.56|115.16|0
1654651250000|2022-06-08 01:20:50|117.74|115.34|117.93|115.53|117.93|115.53|117.74|115.34|0
1654651260000|2022-06-08 01:21:00|117.74|115.34|118.11|115.71|118.11|115.71|117.66|115.26|0
1654651270000|2022-06-08 01:21:10|117.93|115.53|118.11|115.71|118.11|115.71|117.93|115.53|0
1654651280000|2022-06-08 01:21:20|118.3|115.9|118.3|115.9|118.3|115.9|118.3|115.9|0
1654651290000|2022-06-08 01:21:30|118.29|115.89|118.85|116.45|118.85|116.45|118.29|115.89|0
1654651300000|2022-06-08 01:21:40|119.03|116.63|118.85|116.45|119.03|116.63|118.85|116.45|0
1654651310000|2022-06-08 01:21:50|119.13|116.73|119.22|116.82|119.22|116.82|119.13|116.73|0
1654651320000|2022-06-08 01:22:00|119.03|116.63|119.03|116.63|119.22|116.82|119.03|116.63|0
1654651330000|2022-06-08 01:22:10|118.85|116.45|119.03|116.63|119.03|116.63|118.85|116.45|0
1654651340000|2022-06-08 01:22:20|119.22|116.82|119.22|116.82|119.31|116.91|119.22|116.82|0
1654651350000|2022-06-08 01:22:30|119.13|116.73|119.31|116.91|119.31|116.91|119.13|116.73|0
1654651360000|2022-06-08 01:22:40|119.22|116.82|119.22|116.82|119.22|116.82|119.22|116.82|0
1654651370000|2022-06-08 01:22:50|119.4|117|119.4|117|119.4|117|119.4|117|0
1654651380000|2022-06-08 01:23:00|119.59|117.19|119.59|117.19|119.59|117.19|119.59|117.19|0
1654651390000|2022-06-08 01:23:10|119.77|117.37|119.4|117|119.77|117.37|119.4|117|0
1654651400000|2022-06-08 01:23:20|119.21|116.81|119.21|116.81|119.21|116.81|119.21|116.81|0
1654651410000|2022-06-08 01:23:30|119.31|116.91|119.4|117|119.4|117|119.31|116.91|0
1654651430000|2022-06-08 01:23:50|119.58|117.18|119.5|117.1|119.58|117.18|119.5|117.1|0
1654651440000|2022-06-08 01:24:00|119.58|117.18|119.4|117|119.58|117.18|119.4|117|0
1654651470000|2022-06-08 01:24:30|119.21|116.81|118.84|116.44|119.21|116.81|118.84|116.44|0
1654651480000|2022-06-08 01:24:40|118.75|116.35|118.84|116.44|118.84|116.44|118.75|116.35|0
1654651490000|2022-06-08 01:24:50|118.66|116.26|118.94|116.54|118.94|116.54|118.66|116.26|0
1654651500000|2022-06-08 01:25:00|119.03|116.63|119.21|116.81|119.21|116.81|119.03|116.63|0
1654651510000|2022-06-08 01:25:10|119.12|116.72|119.4|117|119.4|117|119.12|116.72|0
1654651530000|2022-06-08 01:25:30|119.21|116.81|119.21|116.81|119.21|116.81|119.21|116.81|0
1654651540000|2022-06-08 01:25:40|119.4|117|119.58|117.18|119.77|117.37|119.4|117|0
1654651550000|2022-06-08 01:25:50|119.77|117.37|119.77|117.37|119.77|117.37|119.77|117.37|0
1654651560000|2022-06-08 01:26:00|119.68|117.28|119.49|117.09|119.68|117.28|119.49|117.09|0
1654651570000|2022-06-08 01:26:10|119.58|117.18|119.58|117.18|119.58|117.18|119.49|117.09|0
1654651580000|2022-06-08 01:26:20|119.49|117.09|119.58|117.18|119.58|117.18|119.49|117.09|0
1654651590000|2022-06-08 01:26:30|119.49|117.09|119.58|117.18|119.58|117.18|119.49|117.09|0
1654651600000|2022-06-08 01:26:40|119.77|117.37|119.76|117.36|119.77|117.37|119.76|117.36|0
1654651610000|2022-06-08 01:26:50|119.95|117.55|119.76|117.36|119.95|117.55|119.76|117.36|0
1654651620000|2022-06-08 01:27:00|119.95|117.55|120.14|117.74|120.14|117.74|119.95|117.55|0
1654651630000|2022-06-08 01:27:10|120.32|117.92|120.32|117.92|120.32|117.92|120.23|117.83|0
1654651640000|2022-06-08 01:27:20|120.51|118.11|120.32|117.92|120.51|118.11|120.32|117.92|0
1654651660000|2022-06-08 01:27:40|120.23|117.83|120.13|117.73|120.32|117.92|120.13|117.73|0
1654651680000|2022-06-08 01:28:00|119.95|117.55|119.86|117.46|120.04|117.64|119.86|117.46|0
1654651690000|2022-06-08 01:28:10|119.76|117.36|119.76|117.36|119.86|117.46|119.76|117.36|0
1654651700000|2022-06-08 01:28:20|119.58|117.18|119.76|117.36|119.76|117.36|119.58|117.18|0
1654651710000|2022-06-08 01:28:30|119.67|117.27|119.58|117.18|119.67|117.27|119.58|117.18|0
1654651720000|2022-06-08 01:28:40|119.39|116.99|119.39|116.99|119.39|116.99|119.39|116.99|0
1654651730000|2022-06-08 01:28:50|119.49|117.09|119.58|117.18|119.58|117.18|119.49|117.09|0
1654651740000|2022-06-08 01:29:00|119.49|117.09|119.58|117.18|119.58|117.18|119.49|117.09|0
1654651760000|2022-06-08 01:29:20|119.76|117.36|120.04|117.64|120.04|117.64|119.76|117.36|0
1654651770000|2022-06-08 01:29:30|119.95|117.55|119.95|117.55|119.95|117.55|119.95|117.55|0
1654651790000|2022-06-08 01:29:50|120.04|117.64|119.95|117.55|120.04|117.64|119.95|117.55|0
1654651800000|2022-06-08 01:30:00|119.76|117.36|119.57|117.17|119.76|117.36|119.39|116.99|0
1654651810000|2022-06-08 01:30:10|119.48|117.08|119.67|117.27|119.67|117.27|119.48|117.08|0
1654651820000|2022-06-08 01:30:20|119.94|117.54|119.57|117.17|119.94|117.54|119.57|117.17|0
1654651830000|2022-06-08 01:30:30|119.76|117.36|119.76|117.36|119.76|117.36|119.76|117.36|0
1654651840000|2022-06-08 01:30:40|119.85|117.45|119.85|117.45|119.94|117.54|119.85|117.45|0
1654651850000|2022-06-08 01:30:50|119.94|117.54|120.13|117.73|120.13|117.73|119.94|117.54|0
1654651860000|2022-06-08 01:31:00|119.94|117.54|120.04|117.64|120.04|117.64|119.94|117.54|0
1654651870000|2022-06-08 01:31:10|120.13|117.73|120.04|117.64|120.13|117.73|119.94|117.54|0
1654651880000|2022-06-08 01:31:20|119.94|117.54|119.85|117.45|119.94|117.54|119.76|117.36|0
1654651890000|2022-06-08 01:31:30|119.76|117.36|119.76|117.36|119.85|117.45|119.76|117.36|0
1654651900000|2022-06-08 01:31:40|119.57|117.17|119.67|117.27|119.76|117.36|119.57|117.17|0
1654651910000|2022-06-08 01:31:50|119.85|117.45|119.67|117.27|119.85|117.45|119.67|117.27|0
1654651920000|2022-06-08 01:32:00|119.57|117.17|119.57|117.17|119.67|117.27|119.57|117.17|0
1654651930000|2022-06-08 01:32:10|119.39|116.99|119.39|116.99|119.57|117.17|119.39|116.99|0
1654651940000|2022-06-08 01:32:20|119.38|116.98|119.38|116.98|119.57|117.17|119.38|116.98|0
1654651950000|2022-06-08 01:32:30|119.57|117.17|119.2|116.8|119.57|117.17|119.2|116.8|0
1654651960000|2022-06-08 01:32:40|118.93|116.53|118.83|116.43|119.11|116.71|118.83|116.43|0
1654651970000|2022-06-08 01:32:50|118.46|116.06|118.28|115.88|118.46|116.06|118.28|115.88|0
1654651980000|2022-06-08 01:33:00|118.09|115.69|117.91|115.51|118.09|115.69|117.91|115.51|0
1654651990000|2022-06-08 01:33:10|118.09|115.69|118.19|115.79|118.19|115.79|118.09|115.69|0
1654652000000|2022-06-08 01:33:20|118.46|116.06|118.27|115.87|118.46|116.06|118.27|115.87|0
1654652010000|2022-06-08 01:33:30|118.09|115.69|117.27|114.87|118.09|115.69|117.27|114.87|0
1654652020000|2022-06-08 01:33:40|117.45|115.05|117.17|114.77|117.54|115.14|117.17|114.77|0
1654652030000|2022-06-08 01:33:50|117.35|114.95|117.35|114.95|117.54|115.14|117.35|114.95|0
1654652040000|2022-06-08 01:34:00|117.54|115.14|117.91|115.51|117.91|115.51|117.54|115.14|0
1654652050000|2022-06-08 01:34:10|117.9|115.5|118|115.6|118|115.6|117.9|115.5|0
1654652060000|2022-06-08 01:34:20|118.09|115.69|118.18|115.78|118.27|115.87|118.09|115.69|0
1654652070000|2022-06-08 01:34:30|118.27|115.87|118.09|115.69|118.27|115.87|118.09|115.69|0
1654652080000|2022-06-08 01:34:40|118.18|115.78|118.37|115.97|118.37|115.97|118.18|115.78|0
1654652090000|2022-06-08 01:34:50|118.46|116.06|118.37|115.97|118.46|116.06|118.37|115.97|0
1654652100000|2022-06-08 01:35:00|117.9|115.5|117.82|115.42|117.9|115.5|117.82|115.42|0
1654652110000|2022-06-08 01:35:10|117.9|115.5|117.81|115.41|117.9|115.5|117.72|115.32|0
1654652120000|2022-06-08 01:35:20|117.72|115.32|117.9|115.5|117.9|115.5|117.72|115.32|0
1654652130000|2022-06-08 01:35:30|117.72|115.32|117.53|115.13|117.72|115.32|117.53|115.13|0
1654652140000|2022-06-08 01:35:40|117.35|114.95|117.45|115.05|117.45|115.05|117.35|114.95|0
1654652150000|2022-06-08 01:35:50|117.35|114.95|117.53|115.13|117.53|115.13|117.35|114.95|0
1654652160000|2022-06-08 01:36:00|117.72|115.32|117.72|115.32|117.81|115.41|117.72|115.32|0
1654652170000|2022-06-08 01:36:10|117.53|115.13|117.17|114.77|117.53|115.13|117.17|114.77|0
1654652180000|2022-06-08 01:36:20|117.35|114.95|117.53|115.13|117.53|115.13|117.35|114.95|0
1654652200000|2022-06-08 01:36:40|117.35|114.95|117.63|115.23|117.63|115.23|117.35|114.95|0
1654652210000|2022-06-08 01:36:50|117.72|115.32|117.63|115.23|117.72|115.32|117.53|115.13|0
1654652220000|2022-06-08 01:37:00|117.72|115.32|118.08|115.68|118.08|115.68|117.72|115.32|0
1654652230000|2022-06-08 01:37:10|118.18|115.78|118.27|115.87|118.27|115.87|118.18|115.78|0
1654652240000|2022-06-08 01:37:20|118.18|115.78|118.18|115.78|118.27|115.87|118.18|115.78|0
1654652250000|2022-06-08 01:37:30|118.27|115.87|118.27|115.87|118.45|116.05|118.27|115.87|0
1654652260000|2022-06-08 01:37:40|118.45|116.05|118.64|116.24|118.64|116.24|118.45|116.05|0
1654652270000|2022-06-08 01:37:50|118.55|116.15|118.55|116.15|118.55|116.15|118.45|116.05|0
1654652280000|2022-06-08 01:38:00|118.45|116.05|118.92|116.52|118.92|116.52|118.45|116.05|0
1654652290000|2022-06-08 01:38:10|119|116.6|118.92|116.52|119|116.6|118.92|116.52|0
1654652300000|2022-06-08 01:38:20|118.82|116.42|118.82|116.42|118.82|116.42|118.82|116.42|0
1654652310000|2022-06-08 01:38:30|118.92|116.52|119|116.6|119|116.6|118.92|116.52|0
1654652320000|2022-06-08 01:38:40|119.19|116.79|119.1|116.7|119.19|116.79|119.1|116.7|0
1654652330000|2022-06-08 01:38:50|119|116.6|118.82|116.42|119|116.6|118.82|116.42|0
1654652340000|2022-06-08 01:39:00|118.73|116.33|118.63|116.23|118.73|116.33|118.63|116.23|0
1654652350000|2022-06-08 01:39:10|118.45|116.05|118.54|116.14|118.54|116.14|118.45|116.05|0
1654652360000|2022-06-08 01:39:20|118.63|116.23|118.63|116.23|118.63|116.23|118.54|116.14|0
1654652370000|2022-06-08 01:39:30|118.82|116.42|118.82|116.42|118.82|116.42|118.82|116.42|0
1654652380000|2022-06-08 01:39:40|118.73|116.33|118.91|116.51|118.91|116.51|118.63|116.23|0
1654652390000|2022-06-08 01:39:50|119|116.6|119|116.6|119|116.6|119|116.6|0
1654652400000|2022-06-08 01:40:00|118.91|116.51|118.91|116.51|118.91|116.51|118.63|116.23|0
1654652410000|2022-06-08 01:40:10|118.82|116.42|118.82|116.42|118.82|116.42|118.73|116.33|0
1654652420000|2022-06-08 01:40:20|118.91|116.51|118.45|116.05|118.91|116.51|118.45|116.05|0
1654652430000|2022-06-08 01:40:30|118.54|116.14|118.45|116.05|118.54|116.14|118.45|116.05|0
1654652440000|2022-06-08 01:40:40|118.26|115.86|118.36|115.96|118.45|116.05|118.26|115.86|0
1654652450000|2022-06-08 01:40:50|118.54|116.14|118.45|116.05|118.54|116.14|118.45|116.05|0
1654652460000|2022-06-08 01:41:00|118.36|115.96|118.82|116.42|118.82|116.42|118.36|115.96|0
1654652470000|2022-06-08 01:41:10|119|116.6|118.81|116.41|119|116.6|118.81|116.41|0
1654652480000|2022-06-08 01:41:20|118.73|116.33|118.73|116.33|118.73|116.33|118.73|116.33|0
1654652490000|2022-06-08 01:41:30|118.81|116.41|118.91|116.51|118.91|116.51|118.81|116.41|0
1654652500000|2022-06-08 01:41:40|118.81|116.41|119.18|116.78|119.18|116.78|118.81|116.41|0
1654652510000|2022-06-08 01:41:50|119.09|116.69|119.09|116.69|119.09|116.69|119.09|116.69|0
1654652520000|2022-06-08 01:42:00|119|116.6|119|116.6|119|116.6|118.91|116.51|0
1654652530000|2022-06-08 01:42:10|119.09|116.69|119.09|116.69|119.18|116.78|119|116.6|0
1654652540000|2022-06-08 01:42:20|119.28|116.88|119.09|116.69|119.28|116.88|119.09|116.69|0
1654652550000|2022-06-08 01:42:30|119.18|116.78|119.18|116.78|119.28|116.88|119.18|116.78|0
1654652560000|2022-06-08 01:42:40|119|116.6|119.09|116.69|119.09|116.69|119|116.6|0
1654652570000|2022-06-08 01:42:50|119|116.6|119|116.6|119|116.6|119|116.6|0
1654652580000|2022-06-08 01:43:00|119.09|116.69|119.09|116.69|119.18|116.78|119.09|116.69|0
1654652590000|2022-06-08 01:43:10|119|116.6|119|116.6|119|116.6|119|116.6|0
1654652600000|2022-06-08 01:43:20|118.91|116.51|118.63|116.23|118.91|116.51|118.63|116.23|0
1654652610000|2022-06-08 01:43:30|118.81|116.41|118.72|116.32|118.81|116.41|118.72|116.32|0
1654652620000|2022-06-08 01:43:40|118.81|116.41|118.72|116.32|118.81|116.41|118.63|116.23|0
1654652630000|2022-06-08 01:43:50|118.63|116.23|118.72|116.32|118.72|116.32|118.44|116.04|0
1654652640000|2022-06-08 01:44:00|118.81|116.41|118.81|116.41|118.81|116.41|118.81|116.41|0
1654652650000|2022-06-08 01:44:10|118.91|116.51|118.54|116.14|118.91|116.51|118.54|116.14|0
1654652660000|2022-06-08 01:44:20|118.35|115.95|118.26|115.86|118.35|115.95|118.26|115.86|0
1654652670000|2022-06-08 01:44:30|118.35|115.95|118.44|116.04|118.44|116.04|118.35|115.95|0
1654652680000|2022-06-08 01:44:40|118.26|115.86|118.07|115.67|118.26|115.86|118.07|115.67|0
1654652690000|2022-06-08 01:44:50|117.89|115.49|118.25|115.85|118.25|115.85|117.89|115.49|0
1654652700000|2022-06-08 01:45:00|118.35|115.95|118.35|115.95|118.35|115.95|118.35|115.95|0
1654652710000|2022-06-08 01:45:10|118.44|116.04|118.25|115.85|118.44|116.04|118.25|115.85|0
1654652720000|2022-06-08 01:45:20|118.07|115.67|118.07|115.67|118.17|115.77|118.07|115.67|0
1654652730000|2022-06-08 01:45:30|117.89|115.49|118.25|115.85|118.25|115.85|117.89|115.49|0
1654652740000|2022-06-08 01:45:40|118.17|115.77|118.07|115.67|118.17|115.77|118.07|115.67|0
1654652750000|2022-06-08 01:45:50|117.88|115.48|118.07|115.67|118.07|115.67|117.88|115.48|0
1654652760000|2022-06-08 01:46:00|118.16|115.76|118.16|115.76|118.25|115.85|118.16|115.76|0
1654652770000|2022-06-08 01:46:10|118.07|115.67|118.07|115.67|118.07|115.67|117.88|115.48|0
1654652780000|2022-06-08 01:46:20|118.25|115.85|118.16|115.76|118.25|115.85|118.07|115.67|0
1654652790000|2022-06-08 01:46:30|118.07|115.67|118.25|115.85|118.25|115.85|118.07|115.67|0
1654652800000|2022-06-08 01:46:40|118.07|115.67|118.25|115.85|118.25|115.85|118.07|115.67|0
1654652810000|2022-06-08 01:46:50|118.16|115.76|118.25|115.85|118.25|115.85|118.16|115.76|0
1654652820000|2022-06-08 01:47:00|118.16|115.76|118.44|116.04|118.44|116.04|118.16|115.76|0
1654652830000|2022-06-08 01:47:10|118.62|116.22|118.99|116.59|118.99|116.59|118.62|116.22|0
1654652840000|2022-06-08 01:47:20|119.17|116.77|119.09|116.69|119.17|116.77|118.99|116.59|0
1654652850000|2022-06-08 01:47:30|119.17|116.77|119.36|116.96|119.36|116.96|119.17|116.77|0
1654652860000|2022-06-08 01:47:40|119.27|116.87|119.36|116.96|119.36|116.96|119.17|116.77|0
1654652870000|2022-06-08 01:47:50|119.54|117.14|119.73|117.33|119.73|117.33|119.54|117.14|0
1654652900000|2022-06-08 01:48:20|120.1|117.7|120.1|117.7|120.1|117.7|119.91|117.51|0
1654652910000|2022-06-08 01:48:30|120.2|117.8|120.2|117.8|120.2|117.8|120.2|117.8|0
1654652920000|2022-06-08 01:48:40|120.47|118.07|120.47|118.07|120.47|118.07|120.47|118.07|0
1654652930000|2022-06-08 01:48:50|121.4|119|121.22|118.82|121.4|119|121.22|118.82|0
1654652940000|2022-06-08 01:49:00|121.4|119|120.94|118.54|121.59|119.19|120.94|118.54|0
1654652950000|2022-06-08 01:49:10|121.03|118.63|120.1|117.7|121.03|118.63|120.1|117.7|0
1654652960000|2022-06-08 01:49:20|120.19|117.79|120.1|117.7|120.19|117.79|120.1|117.7|0
1654652970000|2022-06-08 01:49:30|119.82|117.42|120.01|117.61|120.01|117.61|119.82|117.42|0
1654652980000|2022-06-08 01:49:40|120.1|117.7|119.54|117.14|120.1|117.7|119.54|117.14|0
1654652990000|2022-06-08 01:49:50|119.91|117.51|119.82|117.42|119.91|117.51|119.73|117.33|0
1654653000000|2022-06-08 01:50:00|119.54|117.14|119.17|116.77|119.73|117.33|119.17|116.77|0
1654653010000|2022-06-08 01:50:10|118.61|116.21|118.9|116.5|118.98|116.58|118.61|116.21|0
1654653020000|2022-06-08 01:50:20|118.61|116.21|118.61|116.21|118.8|116.4|118.61|116.21|0
1654653030000|2022-06-08 01:50:30|118.8|116.4|118.8|116.4|118.8|116.4|118.61|116.21|0
1654653040000|2022-06-08 01:50:40|118.71|116.31|118.8|116.4|118.8|116.4|118.71|116.31|0
1654653050000|2022-06-08 01:50:50|118.98|116.58|118.61|116.21|118.98|116.58|118.61|116.21|0
1654653060000|2022-06-08 01:51:00|118.8|116.4|118.8|116.4|118.8|116.4|118.61|116.21|0
1654653070000|2022-06-08 01:51:10|118.89|116.49|119.17|116.77|119.17|116.77|118.89|116.49|0
1654653080000|2022-06-08 01:51:20|118.98|116.58|119.08|116.68|119.17|116.77|118.98|116.58|0
1654653090000|2022-06-08 01:51:30|119.17|116.77|119.08|116.68|119.17|116.77|118.98|116.58|0
1654653100000|2022-06-08 01:51:40|119.17|116.77|119.35|116.95|119.35|116.95|119.17|116.77|0
1654653110000|2022-06-08 01:51:50|119.26|116.86|119.26|116.86|119.26|116.86|119.26|116.86|0
1654653120000|2022-06-08 01:52:00|119.35|116.95|119.17|116.77|119.35|116.95|118.98|116.58|0
1654653130000|2022-06-08 01:52:10|119.08|116.68|118.98|116.58|119.08|116.68|118.98|116.58|0
1654653140000|2022-06-08 01:52:20|118.8|116.4|118.98|116.58|118.98|116.58|118.8|116.4|0
1654653150000|2022-06-08 01:52:30|119.08|116.68|119.08|116.68|119.08|116.68|119.08|116.68|0
1654653160000|2022-06-08 01:52:40|119.17|116.77|119.08|116.68|119.17|116.77|119.08|116.68|0
1654653170000|2022-06-08 01:52:50|119.17|116.77|119.35|116.95|119.35|116.95|119.16|116.76|0
1654653180000|2022-06-08 01:53:00|119.45|117.05|119.63|117.23|119.63|117.23|119.45|117.05|0
1654653190000|2022-06-08 01:53:10|119.72|117.32|119.91|117.51|119.91|117.51|119.72|117.32|0
1654653200000|2022-06-08 01:53:20|119.72|117.32|119.16|116.76|119.72|117.32|119.16|116.76|0
1654653210000|2022-06-08 01:53:30|119.35|116.95|119.35|116.95|119.35|116.95|119.35|116.95|0
1654653220000|2022-06-08 01:53:40|119.16|116.76|119.35|116.95|119.53|117.13|119.16|116.76|0
1654653230000|2022-06-08 01:53:50|119.07|116.67|119.07|116.67|119.07|116.67|119.07|116.67|0
1654653240000|2022-06-08 01:54:00|119.16|116.76|118.98|116.58|119.16|116.76|118.98|116.58|0
1654653250000|2022-06-08 01:54:10|118.79|116.39|118.61|116.21|118.79|116.39|118.61|116.21|0
1654653260000|2022-06-08 01:54:20|118.79|116.39|118.61|116.21|118.89|116.49|118.61|116.21|0
1654653270000|2022-06-08 01:54:30|118.7|116.3|118.79|116.39|118.79|116.39|118.7|116.3|0
1654653280000|2022-06-08 01:54:40|118.98|116.58|118.98|116.58|118.98|116.58|118.98|116.58|0
1654653290000|2022-06-08 01:54:50|119.07|116.67|119.07|116.67|119.07|116.67|119.07|116.67|0
1654653300000|2022-06-08 01:55:00|118.89|116.49|118.79|116.39|118.89|116.49|118.79|116.39|0
1654653310000|2022-06-08 01:55:10|118.89|116.49|118.89|116.49|118.98|116.58|118.89|116.49|0
1654653320000|2022-06-08 01:55:20|118.79|116.39|118.61|116.21|118.79|116.39|118.61|116.21|0
1654653330000|2022-06-08 01:55:30|118.7|116.3|118.79|116.39|118.79|116.39|118.7|116.3|0
1654653340000|2022-06-08 01:55:40|118.98|116.58|119.07|116.67|119.16|116.76|118.98|116.58|0
1654653350000|2022-06-08 01:55:50|118.97|116.57|118.97|116.57|119.16|116.76|118.97|116.57|0
1654653360000|2022-06-08 01:56:00|118.61|116.21|118.6|116.2|118.7|116.3|118.6|116.2|0
1654653370000|2022-06-08 01:56:10|118.52|116.12|118.42|116.02|118.52|116.12|118.24|115.84|0
1654653380000|2022-06-08 01:56:20|118.6|116.2|118.52|116.12|118.6|116.2|118.52|116.12|0
1654653390000|2022-06-08 01:56:30|118.33|115.93|118.42|116.02|118.52|116.12|118.33|115.93|0
1654653400000|2022-06-08 01:56:40|118.6|116.2|118.42|116.02|118.6|116.2|118.42|116.02|0
1654653410000|2022-06-08 01:56:50|118.6|116.2|118.51|116.11|118.6|116.2|118.51|116.11|0
1654653420000|2022-06-08 01:57:00|118.42|116.02|118.33|115.93|118.42|116.02|118.33|115.93|0
1654653430000|2022-06-08 01:57:10|118.42|116.02|118.23|115.83|118.42|116.02|118.23|115.83|0
1654653440000|2022-06-08 01:57:20|118.05|115.65|118.23|115.83|118.23|115.83|118.05|115.65|0
1654653450000|2022-06-08 01:57:30|118.05|115.65|118.05|115.65|118.23|115.83|118.05|115.65|0
1654653480000|2022-06-08 01:58:00|118.23|115.83|118.23|115.83|118.23|115.83|118.23|115.83|0
1654653490000|2022-06-08 01:58:10|118.42|116.02|118.42|116.02|118.42|116.02|118.23|115.83|0
1654653520000|2022-06-08 01:58:40|118.23|115.83|118.42|116.02|118.42|116.02|118.23|115.83|0
1654653530000|2022-06-08 01:58:50|118.51|116.11|118.51|116.11|118.51|116.11|118.51|116.11|0
1654653540000|2022-06-08 01:59:00|118.6|116.2|118.88|116.48|118.88|116.48|118.6|116.2|0
1654653550000|2022-06-08 01:59:10|118.78|116.38|118.78|116.38|118.78|116.38|118.78|116.38|0
1654653560000|2022-06-08 01:59:20|118.7|116.3|118.78|116.38|118.78|116.38|118.7|116.3|0
1654653570000|2022-06-08 01:59:30|118.7|116.3|118.69|116.29|118.7|116.3|118.69|116.29|0
1654653580000|2022-06-08 01:59:40|118.78|116.38|118.88|116.48|118.88|116.48|118.78|116.38|0
1654653590000|2022-06-08 01:59:50|118.97|116.57|119.15|116.75|119.15|116.75|118.97|116.57|0
1654653600000|2022-06-08 02:00:00|118.97|116.57|118.6|116.2|118.97|116.57|118.6|116.2|0
1654653610000|2022-06-08 02:00:10|118.97|116.57|118.97|116.57|118.97|116.57|118.97|116.57|0
1654653620000|2022-06-08 02:00:20|118.78|116.38|118.78|116.38|118.78|116.38|118.78|116.38|0
1654653630000|2022-06-08 02:00:30|118.6|116.2|118.78|116.38|118.78|116.38|118.6|116.2|0
1654653640000|2022-06-08 02:00:40|118.88|116.48|118.78|116.38|118.88|116.48|118.78|116.38|0
1654653650000|2022-06-08 02:00:50|118.88|116.48|118.78|116.38|118.88|116.48|118.78|116.38|0
1654653660000|2022-06-08 02:01:00|118.6|116.2|118.69|116.29|118.69|116.29|118.6|116.2|0
1654653670000|2022-06-08 02:01:10|118.78|116.38|118.41|116.01|118.78|116.38|118.41|116.01|0
1654653680000|2022-06-08 02:01:20|118.23|115.83|118.41|116.01|118.41|116.01|118.23|115.83|0
1654653690000|2022-06-08 02:01:30|118.51|116.11|118.41|116.01|118.6|116.2|118.41|116.01|0
1654653710000|2022-06-08 02:01:50|118.32|115.92|118.23|115.83|118.32|115.92|118.23|115.83|0
1654653720000|2022-06-08 02:02:00|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1654653730000|2022-06-08 02:02:10|118.23|115.83|118.23|115.83|118.23|115.83|118.23|115.83|0
1654653740000|2022-06-08 02:02:20|118.04|115.64|118.22|115.82|118.22|115.82|118.04|115.64|0
1654653750000|2022-06-08 02:02:30|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1654653760000|2022-06-08 02:02:40|118.14|115.74|118.04|115.64|118.22|115.82|118.04|115.64|0
1654653770000|2022-06-08 02:02:50|118.22|115.82|118.14|115.74|118.22|115.82|118.14|115.74|0
1654653780000|2022-06-08 02:03:00|118.04|115.64|118.14|115.74|118.14|115.74|118.04|115.64|0
1654653790000|2022-06-08 02:03:10|118.22|115.82|118.22|115.82|118.22|115.82|118.22|115.82|0
1654653810000|2022-06-08 02:03:30|118.04|115.64|118.22|115.82|118.22|115.82|118.04|115.64|0
1654653820000|2022-06-08 02:03:40|118.41|116.01|118.41|116.01|118.41|116.01|118.41|116.01|0
1654653830000|2022-06-08 02:03:50|118.22|115.82|118.22|115.82|118.22|115.82|118.22|115.82|0
1654653840000|2022-06-08 02:04:00|118.41|116.01|118.22|115.82|118.41|116.01|118.22|115.82|0
1654653850000|2022-06-08 02:04:10|118.41|116.01|118.41|116.01|118.41|116.01|118.41|116.01|0
1654653860000|2022-06-08 02:04:20|118.5|116.1|118.41|116.01|118.5|116.1|118.41|116.01|0
1654653870000|2022-06-08 02:04:30|118.32|115.92|118.41|116.01|118.41|116.01|118.32|115.92|0
1654653880000|2022-06-08 02:04:40|118.22|115.82|118.22|115.82|118.22|115.82|118.22|115.82|0
1654653900000|2022-06-08 02:05:00|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1654653910000|2022-06-08 02:05:10|118.13|115.73|118.04|115.64|118.13|115.73|118.04|115.64|0
1654653920000|2022-06-08 02:05:20|117.85|115.45|118.04|115.64|118.04|115.64|117.85|115.45|0
1654653930000|2022-06-08 02:05:30|117.95|115.55|117.76|115.36|117.95|115.55|117.67|115.27|0
1654653940000|2022-06-08 02:05:40|117.67|115.27|117.76|115.36|117.85|115.45|117.67|115.27|0
1654653950000|2022-06-08 02:05:50|117.67|115.27|117.67|115.27|117.67|115.27|117.67|115.27|0
1654653960000|2022-06-08 02:06:00|117.76|115.36|117.48|115.08|117.76|115.36|117.48|115.08|0
1654653970000|2022-06-08 02:06:10|117.67|115.27|117.67|115.27|117.67|115.27|117.48|115.08|0
1654653980000|2022-06-08 02:06:20|117.85|115.45|118.03|115.63|118.03|115.63|117.85|115.45|0
1654653990000|2022-06-08 02:06:30|117.85|115.45|117.85|115.45|118.03|115.63|117.85|115.45|0
1654654000000|2022-06-08 02:06:40|117.67|115.27|117.67|115.27|117.67|115.27|117.67|115.27|0
1654654010000|2022-06-08 02:06:50|117.66|115.26|117.48|115.08|117.66|115.26|117.48|115.08|0
1654654020000|2022-06-08 02:07:00|117.3|114.9|117.11|114.71|117.3|114.9|117.11|114.71|0
1654654040000|2022-06-08 02:07:20|117.3|114.9|117.3|114.9|117.48|115.08|117.3|114.9|0
1654654050000|2022-06-08 02:07:30|117.48|115.08|117.48|115.08|117.48|115.08|117.48|115.08|0
1654654070000|2022-06-08 02:07:50|117.3|114.9|117.48|115.08|117.48|115.08|117.3|114.9|0
1654654090000|2022-06-08 02:08:10|117.57|115.17|117.66|115.26|117.66|115.26|117.57|115.17|0
1654654100000|2022-06-08 02:08:20|117.48|115.08|117.48|115.08|117.48|115.08|117.48|115.08|0
1654654140000|2022-06-08 02:09:00|117.29|114.89|117.29|114.89|117.29|114.89|117.29|114.89|0
1654654150000|2022-06-08 02:09:10|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1654654160000|2022-06-08 02:09:20|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1654654170000|2022-06-08 02:09:30|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1654654190000|2022-06-08 02:09:50|117.2|114.8|117.2|114.8|117.2|114.8|117.2|114.8|0
1654654200000|2022-06-08 02:10:00|117.29|114.89|117.11|114.71|117.29|114.89|117.11|114.71|0
1654654210000|2022-06-08 02:10:10|116.92|114.52|117.02|114.62|117.02|114.62|116.92|114.52|0
1654654220000|2022-06-08 02:10:20|116.92|114.52|116.92|114.52|116.92|114.52|116.92|114.52|0
1654654230000|2022-06-08 02:10:30|116.74|114.34|116.92|114.52|116.92|114.52|116.74|114.34|0
1654654240000|2022-06-08 02:10:40|117.11|114.71|117.29|114.89|117.29|114.89|117.11|114.71|0
1654654250000|2022-06-08 02:10:50|117.47|115.07|117.66|115.26|117.66|115.26|117.47|115.07|0
1654654270000|2022-06-08 02:11:10|117.75|115.35|117.84|115.44|117.84|115.44|117.75|115.35|0
1654654280000|2022-06-08 02:11:20|117.75|115.35|117.75|115.35|117.75|115.35|117.75|115.35|0
1654654290000|2022-06-08 02:11:30|117.66|115.26|117.84|115.44|117.84|115.44|117.66|115.26|0
1654654310000|2022-06-08 02:11:50|117.66|115.26|117.66|115.26|117.75|115.35|117.66|115.26|0
1654654330000|2022-06-08 02:12:10|117.57|115.17|117.66|115.26|117.66|115.26|117.57|115.17|0
1654654340000|2022-06-08 02:12:20|117.57|115.17|117.66|115.26|117.66|115.26|117.57|115.17|0
1654654350000|2022-06-08 02:12:30|117.84|115.44|117.84|115.44|117.84|115.44|117.66|115.26|0
1654654360000|2022-06-08 02:12:40|117.66|115.26|117.65|115.25|117.84|115.44|117.65|115.25|0
1654654370000|2022-06-08 02:12:50|117.84|115.44|117.84|115.44|117.84|115.44|117.84|115.44|0
1654654380000|2022-06-08 02:13:00|117.75|115.35|117.75|115.35|117.75|115.35|117.75|115.35|0
1654654390000|2022-06-08 02:13:10|117.84|115.44|118.02|115.62|118.02|115.62|117.84|115.44|0
1654654400000|2022-06-08 02:13:20|117.84|115.44|118.02|115.62|118.02|115.62|117.84|115.44|0
1654654420000|2022-06-08 02:13:40|118.12|115.72|118.12|115.72|118.21|115.81|118.12|115.72|0
1654654430000|2022-06-08 02:13:50|118.02|115.62|118.02|115.62|118.02|115.62|118.02|115.62|0
1654654440000|2022-06-08 02:14:00|117.84|115.44|117.84|115.44|117.84|115.44|117.84|115.44|0
1654654460000|2022-06-08 02:14:20|117.93|115.53|117.93|115.53|117.93|115.53|117.84|115.44|0
1654654470000|2022-06-08 02:14:30|117.84|115.44|117.84|115.44|117.84|115.44|117.84|115.44|0
1654654480000|2022-06-08 02:14:40|117.75|115.35|117.75|115.35|117.75|115.35|117.75|115.35|0
1654654490000|2022-06-08 02:14:50|117.65|115.25|117.65|115.25|117.65|115.25|117.65|115.25|0
1654654510000|2022-06-08 02:15:10|117.47|115.07|117.47|115.07|117.47|115.07|117.47|115.07|0
1654654520000|2022-06-08 02:15:20|117.28|114.88|117.47|115.07|117.47|115.07|117.28|114.88|0
1654654530000|2022-06-08 02:15:30|117.38|114.98|117.28|114.88|117.47|115.07|117.28|114.88|0
1654654540000|2022-06-08 02:15:40|117.47|115.07|117.47|115.07|117.47|115.07|117.47|115.07|0
1654654550000|2022-06-08 02:15:50|117.28|114.88|117.28|114.88|117.47|115.07|117.28|114.88|0
1654654560000|2022-06-08 02:16:00|117.38|114.98|117.38|114.98|117.38|114.98|117.28|114.88|0
1654654570000|2022-06-08 02:16:10|117.28|114.88|117.38|114.98|117.46|115.06|117.28|114.88|0
1654654580000|2022-06-08 02:16:20|117.28|114.88|117.46|115.06|117.46|115.06|117.28|114.88|0
1654654590000|2022-06-08 02:16:30|117.28|114.88|117.38|114.98|117.38|114.98|117.28|114.88|0
1654654600000|2022-06-08 02:16:40|117.46|115.06|117.46|115.06|117.46|115.06|117.46|115.06|0
1654654610000|2022-06-08 02:16:50|117.65|115.25|117.65|115.25|117.65|115.25|117.65|115.25|0
1654654630000|2022-06-08 02:17:10|117.83|115.43|117.74|115.34|117.83|115.43|117.74|115.34|0
1654654640000|2022-06-08 02:17:20|117.83|115.43|117.83|115.43|117.83|115.43|117.74|115.34|0
1654654650000|2022-06-08 02:17:30|117.93|115.53|118.01|115.61|118.01|115.61|117.93|115.53|0
1654654660000|2022-06-08 02:17:40|118.11|115.71|118.01|115.61|118.2|115.8|118.01|115.61|0
1654654670000|2022-06-08 02:17:50|118.11|115.71|118.01|115.61|118.2|115.8|118.01|115.61|0
1654654680000|2022-06-08 02:18:00|118.11|115.71|118.11|115.71|118.11|115.71|118.11|115.71|0
1654654690000|2022-06-08 02:18:10|118.01|115.61|117.83|115.43|118.01|115.61|117.83|115.43|0
1654654700000|2022-06-08 02:18:20|118.01|115.61|117.92|115.52|118.01|115.61|117.83|115.43|0
1654654710000|2022-06-08 02:18:30|117.83|115.43|117.92|115.52|117.92|115.52|117.83|115.43|0
1654654720000|2022-06-08 02:18:40|118.01|115.61|117.83|115.43|118.01|115.61|117.83|115.43|0
1654654730000|2022-06-08 02:18:50|118.01|115.61|117.92|115.52|118.01|115.61|117.92|115.52|0
1654654740000|2022-06-08 02:19:00|117.83|115.43|117.92|115.52|117.92|115.52|117.83|115.43|0
1654654750000|2022-06-08 02:19:10|117.83|115.43|117.74|115.34|117.83|115.43|117.74|115.34|0
1654654760000|2022-06-08 02:19:20|117.83|115.43|117.83|115.43|117.83|115.43|117.83|115.43|0
1654654770000|2022-06-08 02:19:30|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1654654780000|2022-06-08 02:19:40|117.83|115.43|117.74|115.34|117.83|115.43|117.74|115.34|0
1654654790000|2022-06-08 02:19:50|117.83|115.43|117.74|115.34|117.83|115.43|117.74|115.34|0
1654654800000|2022-06-08 02:20:00|117.64|115.24|117.55|115.15|117.64|115.24|117.46|115.06|0
1654654810000|2022-06-08 02:20:10|117.64|115.24|117.64|115.24|117.64|115.24|117.46|115.06|0
1654654870000|2022-06-08 02:21:10|117.46|115.06|117.46|115.06|117.46|115.06|117.46|115.06|0
1654654880000|2022-06-08 02:21:20|117.64|115.24|117.82|115.42|117.82|115.42|117.64|115.24|0
1654654890000|2022-06-08 02:21:30|117.74|115.34|117.64|115.24|117.74|115.34|117.64|115.24|0
1654654900000|2022-06-08 02:21:40|117.74|115.34|117.64|115.24|117.74|115.34|117.64|115.24|0
1654654910000|2022-06-08 02:21:50|117.73|115.33|117.82|115.42|117.82|115.42|117.73|115.33|0
1654654920000|2022-06-08 02:22:00|117.92|115.52|117.82|115.42|117.92|115.52|117.82|115.42|0
1654654940000|2022-06-08 02:22:20|118.01|115.61|118.01|115.61|118.01|115.61|118.01|115.61|0
1654654960000|2022-06-08 02:22:40|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1654654970000|2022-06-08 02:22:50|117.82|115.42|117.92|115.52|117.92|115.52|117.82|115.42|0
1654654980000|2022-06-08 02:23:00|118.19|115.79|118.19|115.79|118.19|115.79|118.19|115.79|0
1654655000000|2022-06-08 02:23:20|118.29|115.89|118.19|115.79|118.29|115.89|118.19|115.79|0
1654655010000|2022-06-08 02:23:30|118.28|115.88|118.37|115.97|118.37|115.97|118.19|115.79|0
1654655020000|2022-06-08 02:23:40|118.28|115.88|118.28|115.88|118.28|115.88|118.28|115.88|0
1654655030000|2022-06-08 02:23:50|118.37|115.97|118.37|115.97|118.47|116.07|118.37|115.97|0
1654655040000|2022-06-08 02:24:00|118.47|116.07|118.37|115.97|118.47|116.07|118.37|115.97|0
1654655050000|2022-06-08 02:24:10|118.47|116.07|118.37|115.97|118.56|116.16|118.37|115.97|0
1654655070000|2022-06-08 02:24:30|118.19|115.79|118.19|115.79|118.28|115.88|118.19|115.79|0
1654655090000|2022-06-08 02:24:50|118.28|115.88|118.19|115.79|118.37|115.97|118.19|115.79|0
1654655100000|2022-06-08 02:25:00|118.1|115.7|118.1|115.7|118.1|115.7|118.1|115.7|0
1654655110000|2022-06-08 02:25:10|118|115.6|118|115.6|118.1|115.7|118|115.6|0
1654655120000|2022-06-08 02:25:20|117.82|115.42|118|115.6|118|115.6|117.82|115.42|0
1654655150000|2022-06-08 02:25:50|117.91|115.51|117.82|115.42|117.91|115.51|117.82|115.42|0
1654655170000|2022-06-08 02:26:10|118|115.6|118|115.6|118|115.6|118|115.6|0
1654655190000|2022-06-08 02:26:30|118.1|115.7|118|115.6|118.1|115.7|118|115.6|0
1654655220000|2022-06-08 02:27:00|117.81|115.41|117.81|115.41|117.81|115.41|117.81|115.41|0
1654655230000|2022-06-08 02:27:10|117.91|115.51|118|115.6|118|115.6|117.91|115.51|0
1654655260000|2022-06-08 02:27:40|118.09|115.69|118.18|115.78|118.18|115.78|118.09|115.69|0
1654655280000|2022-06-08 02:28:00|118|115.6|118|115.6|118.09|115.69|118|115.6|0
1654655290000|2022-06-08 02:28:10|118.09|115.69|118.18|115.78|118.18|115.78|118.09|115.69|0
1654655320000|2022-06-08 02:28:40|118|115.6|117.63|115.23|118|115.6|117.63|115.23|0
1654655330000|2022-06-08 02:28:50|117.81|115.41|117.63|115.23|117.81|115.41|117.63|115.23|0
1654655360000|2022-06-08 02:29:20|117.54|115.14|117.63|115.23|117.63|115.23|117.54|115.14|0
1654655380000|2022-06-08 02:29:40|117.81|115.41|117.81|115.41|117.81|115.41|117.81|115.41|0
1654655390000|2022-06-08 02:29:50|117.63|115.23|117.72|115.32|117.72|115.32|117.63|115.23|0
1654655400000|2022-06-08 02:30:00|117.63|115.23|117.62|115.22|117.81|115.41|117.62|115.22|0
1654655410000|2022-06-08 02:30:10|117.72|115.32|117.81|115.41|117.81|115.41|117.72|115.32|0
1654655430000|2022-06-08 02:30:30|117.99|115.59|117.99|115.59|117.99|115.59|117.99|115.59|0
1654655440000|2022-06-08 02:30:40|117.9|115.5|117.9|115.5|117.9|115.5|117.9|115.5|0
1654655450000|2022-06-08 02:30:50|117.99|115.59|117.99|115.59|117.99|115.59|117.99|115.59|0
1654655490000|2022-06-08 02:31:30|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1654655500000|2022-06-08 02:31:40|118.54|116.14|118.46|116.06|118.54|116.14|118.36|115.96|0
1654655510000|2022-06-08 02:31:50|118.54|116.14|118.54|116.14|118.54|116.14|118.36|115.96|0
1654655530000|2022-06-08 02:32:10|118.36|115.96|118.54|116.14|118.54|116.14|118.36|115.96|0
1654655540000|2022-06-08 02:32:20|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1654655570000|2022-06-08 02:32:50|118.17|115.77|118.17|115.77|118.17|115.77|118.17|115.77|0
1654655590000|2022-06-08 02:33:10|118.08|115.68|118.17|115.77|118.17|115.77|118.08|115.68|0
1654655610000|2022-06-08 02:33:30|118.08|115.68|118.17|115.77|118.17|115.77|118.08|115.68|0
1654655630000|2022-06-08 02:33:50|118.27|115.87|118.17|115.77|118.27|115.87|118.17|115.77|0
1654655650000|2022-06-08 02:34:10|118.08|115.68|117.99|115.59|118.08|115.68|117.99|115.59|0
1654655660000|2022-06-08 02:34:20|118.08|115.68|118.17|115.77|118.17|115.77|117.99|115.59|0
1654655670000|2022-06-08 02:34:30|117.99|115.59|117.99|115.59|118.08|115.68|117.99|115.59|0
1654655690000|2022-06-08 02:34:50|117.8|115.4|117.8|115.4|117.8|115.4|117.8|115.4|0
1654655700000|2022-06-08 02:35:00|117.98|115.58|117.98|115.58|117.98|115.58|117.98|115.58|0
1654655710000|2022-06-08 02:35:10|117.9|115.5|117.8|115.4|117.9|115.5|117.8|115.4|0
1654655730000|2022-06-08 02:35:30|117.43|115.03|117.43|115.03|117.43|115.03|117.43|115.03|0
1654655740000|2022-06-08 02:35:40|117.62|115.22|117.62|115.22|117.62|115.22|117.62|115.22|0
1654655750000|2022-06-08 02:35:50|117.71|115.31|117.8|115.4|117.8|115.4|117.71|115.31|0
1654655760000|2022-06-08 02:36:00|117.61|115.21|117.43|115.03|117.61|115.21|117.43|115.03|0
1654655780000|2022-06-08 02:36:20|117.61|115.21|117.53|115.13|117.61|115.21|117.43|115.03|0
1654655790000|2022-06-08 02:36:30|117.61|115.21|117.34|114.94|117.61|115.21|117.34|114.94|0
1654655800000|2022-06-08 02:36:40|117.43|115.03|117.25|114.85|117.43|115.03|117.25|114.85|0
1654655810000|2022-06-08 02:36:50|117.34|114.94|117.43|115.03|117.43|115.03|117.34|114.94|0
1654655820000|2022-06-08 02:37:00|117.34|114.94|117.16|114.76|117.34|114.94|117.16|114.76|0
1654655830000|2022-06-08 02:37:10|117.25|114.85|117.34|114.94|117.34|114.94|117.25|114.85|0
1654655840000|2022-06-08 02:37:20|117.24|114.84|117.24|114.84|117.34|114.94|117.24|114.84|0
1654655850000|2022-06-08 02:37:30|117.43|115.03|117.24|114.84|117.43|115.03|117.24|114.84|0
1654655860000|2022-06-08 02:37:40|117.43|115.03|117.24|114.84|117.43|115.03|117.24|114.84|0
1654655870000|2022-06-08 02:37:50|117.06|114.66|117.24|114.84|117.24|114.84|117.06|114.66|0
1654655880000|2022-06-08 02:38:00|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1654655890000|2022-06-08 02:38:10|116.97|114.57|116.97|114.57|116.97|114.57|116.97|114.57|0
1654655900000|2022-06-08 02:38:20|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1654655910000|2022-06-08 02:38:30|116.88|114.48|116.88|114.48|116.88|114.48|116.88|114.48|0
1654655930000|2022-06-08 02:38:50|116.87|114.47|116.69|114.29|116.87|114.47|116.69|114.29|0
1654655940000|2022-06-08 02:39:00|116.6|114.2|116.69|114.29|116.69|114.29|116.6|114.2|0
1654655970000|2022-06-08 02:39:30|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1654655980000|2022-06-08 02:39:40|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1654656000000|2022-06-08 02:40:00|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1654656010000|2022-06-08 02:40:10|116.69|114.29|116.87|114.47|116.87|114.47|116.69|114.29|0
1654656020000|2022-06-08 02:40:20|117.06|114.66|116.87|114.47|117.06|114.66|116.87|114.47|0
1654656030000|2022-06-08 02:40:30|116.78|114.38|116.69|114.29|116.78|114.38|116.69|114.29|0
1654656040000|2022-06-08 02:40:40|116.51|114.11|116.69|114.29|116.69|114.29|116.51|114.11|0
1654656050000|2022-06-08 02:40:50|116.6|114.2|116.78|114.38|116.78|114.38|116.6|114.2|0
1654656060000|2022-06-08 02:41:00|116.69|114.29|116.87|114.47|116.87|114.47|116.69|114.29|0
1654656070000|2022-06-08 02:41:10|117.05|114.65|117.24|114.84|117.24|114.84|117.05|114.65|0
1654656090000|2022-06-08 02:41:30|117.15|114.75|117.05|114.65|117.24|114.84|117.05|114.65|0
1654656100000|2022-06-08 02:41:40|117.24|114.84|117.05|114.65|117.24|114.84|117.05|114.65|0
1654656110000|2022-06-08 02:41:50|117.15|114.75|117.24|114.84|117.24|114.84|117.15|114.75|0
1654656130000|2022-06-08 02:42:10|117.42|115.02|117.33|114.93|117.42|115.02|117.33|114.93|0
1654656140000|2022-06-08 02:42:20|117.42|115.02|117.42|115.02|117.42|115.02|117.24|114.84|0
1654656150000|2022-06-08 02:42:30|117.6|115.2|117.6|115.2|117.6|115.2|117.6|115.2|0
1654656160000|2022-06-08 02:42:40|117.42|115.02|117.42|115.02|117.6|115.2|117.42|115.02|0
1654656170000|2022-06-08 02:42:50|117.24|114.84|117.24|114.84|117.24|114.84|117.24|114.84|0
1654656180000|2022-06-08 02:43:00|117.33|114.93|117.33|114.93|117.33|114.93|117.33|114.93|0
1654656190000|2022-06-08 02:43:10|117.42|115.02|117.42|115.02|117.42|115.02|117.42|115.02|0
1654656210000|2022-06-08 02:43:30|117.6|115.2|117.42|115.02|117.6|115.2|117.42|115.02|0
1654656220000|2022-06-08 02:43:40|117.6|115.2|117.6|115.2|117.6|115.2|117.6|115.2|0
1654656230000|2022-06-08 02:43:50|117.79|115.39|117.79|115.39|117.79|115.39|117.6|115.2|0
1654656250000|2022-06-08 02:44:10|117.88|115.48|117.97|115.57|117.97|115.57|117.88|115.48|0
1654656260000|2022-06-08 02:44:20|117.78|115.38|117.78|115.38|117.78|115.38|117.6|115.2|0
1654656270000|2022-06-08 02:44:30|117.88|115.48|117.88|115.48|117.88|115.48|117.78|115.38|0
1654656280000|2022-06-08 02:44:40|117.78|115.38|117.97|115.57|117.97|115.57|117.78|115.38|0
1654656290000|2022-06-08 02:44:50|117.78|115.38|117.78|115.38|117.78|115.38|117.78|115.38|0
1654656300000|2022-06-08 02:45:00|117.7|115.3|117.78|115.38|117.78|115.38|117.6|115.2|0
1654656310000|2022-06-08 02:45:10|117.97|115.57|118.15|115.75|118.15|115.75|117.97|115.57|0
1654656320000|2022-06-08 02:45:20|118.25|115.85|118.25|115.85|118.25|115.85|118.25|115.85|0
1654656330000|2022-06-08 02:45:30|118.15|115.75|118.15|115.75|118.34|115.94|118.15|115.75|0
1654656340000|2022-06-08 02:45:40|118.34|115.94|118.34|115.94|118.34|115.94|118.34|115.94|0
1654656350000|2022-06-08 02:45:50|118.7|116.3|118.62|116.22|118.7|116.3|118.62|116.22|0
1654656360000|2022-06-08 02:46:00|118.89|116.49|118.89|116.49|118.89|116.49|118.7|116.3|0
1654656370000|2022-06-08 02:46:10|118.7|116.3|118.7|116.3|118.8|116.4|118.7|116.3|0
1654656380000|2022-06-08 02:46:20|118.89|116.49|118.89|116.49|118.89|116.49|118.89|116.49|0
1654656390000|2022-06-08 02:46:30|118.98|116.58|118.89|116.49|118.98|116.58|118.89|116.49|0
1654656410000|2022-06-08 02:46:50|119.07|116.67|118.98|116.58|119.07|116.67|118.98|116.58|0
1654656420000|2022-06-08 02:47:00|119.07|116.67|119.07|116.67|119.07|116.67|118.98|116.58|0
1654656430000|2022-06-08 02:47:10|119.17|116.77|119.63|117.23|119.63|117.23|119.17|116.77|0
1654656440000|2022-06-08 02:47:20|119.54|117.14|119.81|117.41|119.81|117.41|119.54|117.14|0
1654656450000|2022-06-08 02:47:30|120|117.6|119.63|117.23|120|117.6|119.63|117.23|0
1654656460000|2022-06-08 02:47:40|119.54|117.14|119.44|117.04|119.54|117.14|119.44|117.04|0
1654656470000|2022-06-08 02:47:50|119.63|117.23|119.44|117.04|119.63|117.23|119.44|117.04|0
1654656480000|2022-06-08 02:48:00|119.54|117.14|119.44|117.04|119.54|117.14|119.44|117.04|0
1654656490000|2022-06-08 02:48:10|119.54|117.14|119.81|117.41|119.81|117.41|119.54|117.14|0
1654656500000|2022-06-08 02:48:20|120|117.6|120|117.6|120|117.6|120|117.6|0
1654656510000|2022-06-08 02:48:30|119.81|117.41|119.63|117.23|119.81|117.41|119.63|117.23|0
1654656520000|2022-06-08 02:48:40|119.81|117.41|119.81|117.41|119.81|117.41|119.81|117.41|0
1654656530000|2022-06-08 02:48:50|119.72|117.32|119.63|117.23|119.72|117.32|119.63|117.23|0
1654656540000|2022-06-08 02:49:00|120|117.6|120.18|117.78|120.18|117.78|120|117.6|0
1654656550000|2022-06-08 02:49:10|120.55|118.15|120.37|117.97|120.55|118.15|120.37|117.97|0
1654656560000|2022-06-08 02:49:20|120.18|117.78|120.37|117.97|120.37|117.97|120.18|117.78|0
1654656570000|2022-06-08 02:49:30|120.18|117.78|120.18|117.78|120.18|117.78|120.18|117.78|0
1654656580000|2022-06-08 02:49:40|120.28|117.88|120.37|117.97|120.37|117.97|120.18|117.78|0
1654656600000|2022-06-08 02:50:00|120.28|117.88|120.18|117.78|120.28|117.88|120.18|117.78|0
1654656610000|2022-06-08 02:50:10|120|117.6|119.99|117.59|120|117.6|119.99|117.59|0
1654656620000|2022-06-08 02:50:20|119.91|117.51|119.81|117.41|119.91|117.51|119.81|117.41|0
1654656630000|2022-06-08 02:50:30|119.91|117.51|119.81|117.41|119.91|117.51|119.81|117.41|0
1654656650000|2022-06-08 02:50:50|119.9|117.5|119.99|117.59|119.99|117.59|119.9|117.5|0
1654656660000|2022-06-08 02:51:00|119.9|117.5|119.99|117.59|119.99|117.59|119.9|117.5|0
1654656680000|2022-06-08 02:51:20|119.9|117.5|119.99|117.59|119.99|117.59|119.9|117.5|0
1654656700000|2022-06-08 02:51:40|120.09|117.69|120.09|117.69|120.09|117.69|120.09|117.69|0
1654656710000|2022-06-08 02:51:50|119.99|117.59|119.99|117.59|119.99|117.59|119.99|117.59|0
1654656720000|2022-06-08 02:52:00|119.81|117.41|119.99|117.59|119.99|117.59|119.81|117.41|0
1654656760000|2022-06-08 02:52:40|120.18|117.78|120.09|117.69|120.18|117.78|120.09|117.69|0
1654656770000|2022-06-08 02:52:50|119.99|117.59|119.99|117.59|119.99|117.59|119.99|117.59|0
1654656780000|2022-06-08 02:53:00|119.8|117.4|119.8|117.4|119.8|117.4|119.8|117.4|0
1654656790000|2022-06-08 02:53:10|119.99|117.59|120.09|117.69|120.09|117.69|119.99|117.59|0
1654656800000|2022-06-08 02:53:20|120.18|117.78|120.09|117.69|120.18|117.78|119.99|117.59|0
1654656810000|2022-06-08 02:53:30|119.99|117.59|120.18|117.78|120.18|117.78|119.99|117.59|0
1654656820000|2022-06-08 02:53:40|120.17|117.77|120.17|117.77|120.17|117.77|120.17|117.77|0
1654656830000|2022-06-08 02:53:50|119.99|117.59|119.99|117.59|120.09|117.69|119.99|117.59|0
1654656850000|2022-06-08 02:54:10|120.17|117.77|120.17|117.77|120.17|117.77|120.17|117.77|0
1654656860000|2022-06-08 02:54:20|120.36|117.96|120.36|117.96|120.36|117.96|120.36|117.96|0
1654656880000|2022-06-08 02:54:40|120.55|118.15|120.55|118.15|120.55|118.15|120.46|118.06|0
1654656900000|2022-06-08 02:55:00|120.73|118.33|120.73|118.33|120.73|118.33|120.73|118.33|0
1654656910000|2022-06-08 02:55:10|120.92|118.52|120.92|118.52|120.92|118.52|120.92|118.52|0
1654656920000|2022-06-08 02:55:20|120.73|118.33|120.92|118.52|120.92|118.52|120.73|118.33|0
1654656940000|2022-06-08 02:55:40|120.83|118.43|120.92|118.52|120.92|118.52|120.83|118.43|0
1654656950000|2022-06-08 02:55:50|120.73|118.33|120.36|117.96|120.73|118.33|120.36|117.96|0
1654656960000|2022-06-08 02:56:00|120.17|117.77|120.17|117.77|120.17|117.77|120.17|117.77|0
1654656970000|2022-06-08 02:56:10|120.27|117.87|120.08|117.68|120.27|117.87|120.08|117.68|0
1654656980000|2022-06-08 02:56:20|119.98|117.58|120.17|117.77|120.17|117.77|119.98|117.58|0
1654656990000|2022-06-08 02:56:30|120.27|117.87|120.17|117.77|120.27|117.87|120.17|117.77|0
1654657010000|2022-06-08 02:56:50|120.27|117.87|120.27|117.87|120.27|117.87|120.27|117.87|0
1654657020000|2022-06-08 02:57:00|120.36|117.96|120.17|117.77|120.36|117.96|120.17|117.77|0
1654657030000|2022-06-08 02:57:10|120.27|117.87|120.17|117.77|120.27|117.87|120.17|117.77|0
1654657040000|2022-06-08 02:57:20|120.27|117.87|120.35|117.95|120.35|117.95|120.27|117.87|0
1654657050000|2022-06-08 02:57:30|120.54|118.14|120.73|118.33|120.73|118.33|120.54|118.14|0
1654657060000|2022-06-08 02:57:40|120.82|118.42|120.54|118.14|120.82|118.42|120.54|118.14|0
1654657070000|2022-06-08 02:57:50|120.73|118.33|120.73|118.33|120.73|118.33|120.73|118.33|0
1654657080000|2022-06-08 02:58:00|120.64|118.24|120.82|118.42|120.82|118.42|120.64|118.24|0
1654657090000|2022-06-08 02:58:10|120.91|118.51|120.91|118.51|120.91|118.51|120.91|118.51|0
1654657100000|2022-06-08 02:58:20|120.82|118.42|120.82|118.42|120.82|118.42|120.82|118.42|0
1654657110000|2022-06-08 02:58:30|120.91|118.51|120.82|118.42|120.91|118.51|120.82|118.42|0
1654657120000|2022-06-08 02:58:40|120.73|118.33|120.73|118.33|120.73|118.33|120.73|118.33|0
1654657130000|2022-06-08 02:58:50|120.72|118.32|120.72|118.32|120.72|118.32|120.72|118.32|0
1654657140000|2022-06-08 02:59:00|120.91|118.51|121.1|118.7|121.1|118.7|120.91|118.51|0
1654657150000|2022-06-08 02:59:10|121.28|118.88|121.1|118.7|121.28|118.88|121.1|118.7|0
1654657160000|2022-06-08 02:59:20|121.28|118.88|121.47|119.07|121.57|119.17|121.28|118.88|0
1654657170000|2022-06-08 02:59:30|121.28|118.88|121.28|118.88|121.28|118.88|121.28|118.88|0
1654657180000|2022-06-08 02:59:40|121.38|118.98|121.47|119.07|121.47|119.07|121.28|118.88|0
1654657200000|2022-06-08 03:00:00|121.66|119.26|121.66|119.26|121.66|119.26|121.66|119.26|0
1654657210000|2022-06-08 03:00:10|121.75|119.35|121.84|119.44|121.84|119.44|121.75|119.35|0
1654657220000|2022-06-08 03:00:20|121.66|119.26|121.75|119.35|121.75|119.35|121.66|119.26|0
1654657230000|2022-06-08 03:00:30|121.66|119.26|121.66|119.26|121.66|119.26|121.66|119.26|0
1654657240000|2022-06-08 03:00:40|121.28|118.88|121.47|119.07|121.47|119.07|121.28|118.88|0
1654657250000|2022-06-08 03:00:50|121.38|118.98|121.28|118.88|121.47|119.07|121.28|118.88|0
1654657260000|2022-06-08 03:01:00|121.09|118.69|121.09|118.69|121.28|118.88|121.09|118.69|0
1654657270000|2022-06-08 03:01:10|121|118.6|121|118.6|121|118.6|121|118.6|0
1654657280000|2022-06-08 03:01:20|121.09|118.69|121.09|118.69|121.09|118.69|120.91|118.51|0
1654657290000|2022-06-08 03:01:30|121|118.6|121|118.6|121.09|118.69|121|118.6|0
1654657300000|2022-06-08 03:01:40|120.91|118.51|120.91|118.51|120.91|118.51|120.91|118.51|0
1654657310000|2022-06-08 03:01:50|121.09|118.69|121.09|118.69|121.09|118.69|121|118.6|0
1654657330000|2022-06-08 03:02:10|120.91|118.51|121|118.6|121|118.6|120.91|118.51|0
1654657340000|2022-06-08 03:02:20|121.09|118.69|121.09|118.69|121.09|118.69|121.09|118.69|0
1654657350000|2022-06-08 03:02:30|121.19|118.79|121.28|118.88|121.28|118.88|121.19|118.79|0
1654657370000|2022-06-08 03:02:50|121.47|119.07|121.47|119.07|121.47|119.07|121.47|119.07|0
1654657380000|2022-06-08 03:03:00|121.46|119.06|121.46|119.06|121.46|119.06|121.46|119.06|0
1654657390000|2022-06-08 03:03:10|121.28|118.88|121.09|118.69|121.28|118.88|121.09|118.69|0
1654657400000|2022-06-08 03:03:20|121.19|118.79|121.09|118.69|121.19|118.79|121|118.6|0
1654657430000|2022-06-08 03:03:50|121|118.6|121.09|118.69|121.09|118.69|121|118.6|0
1654657440000|2022-06-08 03:04:00|121.28|118.88|121.09|118.69|121.28|118.88|121.09|118.69|0
1654657450000|2022-06-08 03:04:10|121|118.6|121.09|118.69|121.09|118.69|121|118.6|0
1654657460000|2022-06-08 03:04:20|121|118.6|120.9|118.5|121|118.6|120.9|118.5|0
1654657480000|2022-06-08 03:04:40|121.09|118.69|121.09|118.69|121.09|118.69|120.9|118.5|0
1654657490000|2022-06-08 03:04:50|121.27|118.87|121.19|118.79|121.27|118.87|121.19|118.79|0
1654657500000|2022-06-08 03:05:00|121.27|118.87|121.27|118.87|121.27|118.87|121.27|118.87|0
1654657510000|2022-06-08 03:05:10|121.37|118.97|121.37|118.97|121.37|118.97|121.37|118.97|0
1654657520000|2022-06-08 03:05:20|121.27|118.87|121.09|118.69|121.27|118.87|121.09|118.69|0
1654657530000|2022-06-08 03:05:30|120.9|118.5|121|118.6|121|118.6|120.9|118.5|0
1654657540000|2022-06-08 03:05:40|121.09|118.69|121.09|118.69|121.09|118.69|121.09|118.69|0
1654657550000|2022-06-08 03:05:50|121.27|118.87|121.27|118.87|121.27|118.87|121.27|118.87|0
1654657570000|2022-06-08 03:06:10|121.46|119.06|121.46|119.06|121.46|119.06|121.46|119.06|0
1654657580000|2022-06-08 03:06:20|121.37|118.97|121.46|119.06|121.46|119.06|121.37|118.97|0
1654657590000|2022-06-08 03:06:30|121.65|119.25|121.65|119.25|121.74|119.34|121.65|119.25|0
1654657600000|2022-06-08 03:06:40|121.83|119.43|122.21|119.81|122.21|119.81|121.83|119.43|0
1654657620000|2022-06-08 03:07:00|122.4|120|122.68|120.28|122.68|120.28|122.4|120|0
1654657630000|2022-06-08 03:07:10|122.58|120.18|122.39|119.99|122.58|120.18|122.39|119.99|0
1654657640000|2022-06-08 03:07:20|122.58|120.18|122.68|120.28|122.68|120.28|122.58|120.18|0
1654657650000|2022-06-08 03:07:30|122.58|120.18|122.58|120.18|122.58|120.18|122.49|120.09|0
1654657660000|2022-06-08 03:07:40|122.39|119.99|122.21|119.81|122.39|119.99|122.21|119.81|0
1654657670000|2022-06-08 03:07:50|122.39|119.99|122.77|120.37|122.77|120.37|122.3|119.9|0
1654657680000|2022-06-08 03:08:00|122.96|120.56|122.96|120.56|122.96|120.56|122.96|120.56|0
1654657690000|2022-06-08 03:08:10|123.15|120.75|123.15|120.75|123.15|120.75|123.15|120.75|0
1654657700000|2022-06-08 03:08:20|123.24|120.84|123.15|120.75|123.33|120.93|123.15|120.75|0
1654657710000|2022-06-08 03:08:30|123.14|120.74|123.14|120.74|123.14|120.74|123.14|120.74|0
1654657730000|2022-06-08 03:08:50|123.05|120.65|123.14|120.74|123.14|120.74|123.05|120.65|0
1654657740000|2022-06-08 03:09:00|123.24|120.84|123.24|120.84|123.24|120.84|123.14|120.74|0
1654657750000|2022-06-08 03:09:10|123.14|120.74|123.14|120.74|123.33|120.93|123.14|120.74|0
1654657760000|2022-06-08 03:09:20|123.33|120.93|123.33|120.93|123.33|120.93|123.14|120.74|0
1654657770000|2022-06-08 03:09:30|123.14|120.74|123.14|120.74|123.14|120.74|123.14|120.74|0
1654657780000|2022-06-08 03:09:40|123.05|120.65|123.33|120.93|123.33|120.93|123.05|120.65|0
1654657800000|2022-06-08 03:10:00|123.24|120.84|123.33|120.93|123.33|120.93|123.24|120.84|0
1654657820000|2022-06-08 03:10:20|123.43|121.03|123.9|121.5|123.9|121.5|123.43|121.03|0
1654657830000|2022-06-08 03:10:30|123.71|121.31|123.33|120.93|123.71|121.31|123.33|120.93|0
1654657840000|2022-06-08 03:10:40|123.14|120.74|123.14|120.74|123.14|120.74|123.14|120.74|0
1654657850000|2022-06-08 03:10:50|123.24|120.84|123.24|120.84|123.24|120.84|123.14|120.74|0
1654657860000|2022-06-08 03:11:00|123.33|120.93|123.52|121.12|123.52|121.12|123.33|120.93|0
1654657870000|2022-06-08 03:11:10|123.33|120.93|122.95|120.55|123.33|120.93|122.95|120.55|0
1654657880000|2022-06-08 03:11:20|123.05|120.65|123.14|120.74|123.14|120.74|123.05|120.65|0
1654657890000|2022-06-08 03:11:30|123.24|120.84|123.14|120.74|123.24|120.84|123.14|120.74|0
1654657900000|2022-06-08 03:11:40|123.05|120.65|122.95|120.55|123.05|120.65|122.95|120.55|0
1654657920000|2022-06-08 03:12:00|123.05|120.65|123.14|120.74|123.14|120.74|123.05|120.65|0
1654657930000|2022-06-08 03:12:10|122.95|120.55|122.95|120.55|123.05|120.65|122.95|120.55|0
1654657940000|2022-06-08 03:12:20|123.24|120.84|123.33|120.93|123.33|120.93|123.24|120.84|0
1654657950000|2022-06-08 03:12:30|123.42|121.02|123.7|121.3|123.7|121.3|123.42|121.02|0
1654657960000|2022-06-08 03:12:40|123.89|121.49|123.89|121.49|123.89|121.49|123.89|121.49|0
1654657970000|2022-06-08 03:12:50|123.7|121.3|123.7|121.3|123.7|121.3|123.7|121.3|0
1654657980000|2022-06-08 03:13:00|123.61|121.21|123.61|121.21|123.7|121.3|123.61|121.21|0
1654657990000|2022-06-08 03:13:10|123.7|121.3|123.7|121.3|123.7|121.3|123.7|121.3|0
1654658000000|2022-06-08 03:13:20|123.8|121.4|123.7|121.3|123.8|121.4|123.7|121.3|0
1654658020000|2022-06-08 03:13:40|123.89|121.49|123.89|121.49|123.89|121.49|123.89|121.49|0
1654658040000|2022-06-08 03:14:00|124.27|121.87|124.37|121.97|124.37|121.97|124.27|121.87|0
1654658050000|2022-06-08 03:14:10|124.27|121.87|124.46|122.06|124.46|122.06|124.27|121.87|0
1654658060000|2022-06-08 03:14:20|124.27|121.87|124.08|121.68|124.27|121.87|124.08|121.68|0
1654658080000|2022-06-08 03:14:40|123.89|121.49|123.89|121.49|123.99|121.59|123.89|121.49|0
1654658090000|2022-06-08 03:14:50|123.99|121.59|124.08|121.68|124.08|121.68|123.99|121.59|0
1654658100000|2022-06-08 03:15:00|124.46|122.06|124.64|122.24|124.65|122.25|124.46|122.06|0
1654658110000|2022-06-08 03:15:10|124.55|122.15|124.55|122.15|124.55|122.15|124.55|122.15|0
1654658120000|2022-06-08 03:15:20|124.46|122.06|124.46|122.06|124.46|122.06|124.18|121.78|0
1654658130000|2022-06-08 03:15:30|124.45|122.05|124.45|122.05|124.45|122.05|124.27|121.87|0
1654658140000|2022-06-08 03:15:40|124.27|121.87|124.08|121.68|124.27|121.87|124.08|121.68|0
1654658150000|2022-06-08 03:15:50|123.99|121.59|123.8|121.4|123.99|121.59|123.8|121.4|0
1654658160000|2022-06-08 03:16:00|123.7|121.3|123.89|121.49|123.89|121.49|123.7|121.3|0
1654658170000|2022-06-08 03:16:10|123.7|121.3|123.61|121.21|123.7|121.3|123.61|121.21|0
1654658180000|2022-06-08 03:16:20|123.89|121.49|123.7|121.3|123.89|121.49|123.7|121.3|0
1654658190000|2022-06-08 03:16:30|123.89|121.49|123.89|121.49|123.89|121.49|123.89|121.49|0
1654658200000|2022-06-08 03:16:40|124.07|121.67|124.45|122.05|124.45|122.05|123.89|121.49|0
1654658220000|2022-06-08 03:17:00|124.55|122.15|124.64|122.24|124.64|122.24|124.55|122.15|0
1654658230000|2022-06-08 03:17:10|124.83|122.43|124.83|122.43|124.83|122.43|124.83|122.43|0
1654658240000|2022-06-08 03:17:20|124.93|122.53|124.93|122.53|125.02|122.62|124.93|122.53|0
1654658250000|2022-06-08 03:17:30|125.02|122.62|125.02|122.62|125.02|122.62|125.02|122.62|0
1654658260000|2022-06-08 03:17:40|124.93|122.53|124.93|122.53|124.93|122.53|124.93|122.53|0
1654658270000|2022-06-08 03:17:50|124.83|122.43|125.02|122.62|125.02|122.62|124.74|122.34|0
1654658280000|2022-06-08 03:18:00|125.12|122.72|125.21|122.81|125.21|122.81|125.12|122.72|0
1654658290000|2022-06-08 03:18:10|125.4|123|125.78|123.38|125.97|123.57|125.4|123|0
1654658300000|2022-06-08 03:18:20|125.69|123.29|125.59|123.19|125.69|123.29|125.59|123.19|0
1654658310000|2022-06-08 03:18:30|125.4|123|125.21|122.81|125.4|123|125.21|122.81|0
1654658320000|2022-06-08 03:18:40|125.5|123.1|125.59|123.19|125.59|123.19|125.5|123.1|0
1654658330000|2022-06-08 03:18:50|125.78|123.38|125.97|123.57|125.97|123.57|125.78|123.38|0
1654658340000|2022-06-08 03:19:00|126.16|123.76|126.54|124.14|126.54|124.14|126.16|123.76|0
1654658350000|2022-06-08 03:19:10|126.73|124.33|127.11|124.71|127.11|124.71|126.54|124.14|0
1654658360000|2022-06-08 03:19:20|127.69|125.29|127.49|125.09|127.69|125.29|127.49|125.09|0
1654658370000|2022-06-08 03:19:30|127.69|125.29|128.26|125.86|128.26|125.86|127.69|125.29|0
1654658380000|2022-06-08 03:19:40|128.45|126.05|128.46|126.06|128.46|126.06|128.45|126.05|0
1654658390000|2022-06-08 03:19:50|128.08|125.68|128.08|125.68|128.08|125.68|128.08|125.68|0
1654658400000|2022-06-08 03:20:00|127.89|125.49|128.27|125.87|128.46|126.06|127.89|125.49|0
1654658410000|2022-06-08 03:20:10|128.37|125.97|128.08|125.68|128.37|125.97|128.08|125.68|0
1654658420000|2022-06-08 03:20:20|127.89|125.49|127.89|125.49|127.89|125.49|127.7|125.3|0
1654658430000|2022-06-08 03:20:30|127.7|125.3|127.7|125.3|127.89|125.49|127.7|125.3|0
1654658440000|2022-06-08 03:20:40|127.8|125.4|127.51|125.11|127.8|125.4|127.41|125.01|0
1654658450000|2022-06-08 03:20:50|127.41|125.01|127.22|124.82|127.41|125.01|127.12|124.72|0
1654658460000|2022-06-08 03:21:00|127.31|124.91|126.93|124.53|127.31|124.91|126.93|124.53|0
1654658470000|2022-06-08 03:21:10|126.74|124.34|126.55|124.15|126.74|124.34|126.55|124.15|0
1654658480000|2022-06-08 03:21:20|126.65|124.25|126.65|124.25|126.74|124.34|126.65|124.25|0
1654658490000|2022-06-08 03:21:30|126.74|124.34|126.55|124.15|126.74|124.34|126.36|123.96|0
1654658500000|2022-06-08 03:21:40|126.36|123.96|126.55|124.15|126.55|124.15|126.36|123.96|0
1654658510000|2022-06-08 03:21:50|126.74|124.34|126.74|124.34|126.74|124.34|126.74|124.34|0
1654658520000|2022-06-08 03:22:00|126.93|124.53|126.93|124.53|126.93|124.53|126.74|124.34|0
1654658530000|2022-06-08 03:22:10|127.12|124.72|127.12|124.72|127.12|124.72|127.12|124.72|0
1654658540000|2022-06-08 03:22:20|127.22|124.82|127.22|124.82|127.31|124.91|127.12|124.72|0
1654658550000|2022-06-08 03:22:30|127.5|125.1|127.5|125.1|127.5|125.1|127.5|125.1|0
1654658560000|2022-06-08 03:22:40|127.6|125.2|127.69|125.29|127.69|125.29|127.03|124.63|0
1654658570000|2022-06-08 03:22:50|127.5|125.1|127.5|125.1|127.5|125.1|127.31|124.91|0
1654658580000|2022-06-08 03:23:00|127.31|124.91|127.31|124.91|127.31|124.91|127.31|124.91|0
1654658590000|2022-06-08 03:23:10|127.12|124.72|126.93|124.53|127.12|124.72|126.93|124.53|0
1654658600000|2022-06-08 03:23:20|126.84|124.44|126.74|124.34|126.84|124.44|126.74|124.34|0
1654658610000|2022-06-08 03:23:30|126.55|124.15|126.65|124.25|126.65|124.25|126.55|124.15|0
1654658620000|2022-06-08 03:23:40|126.55|124.15|126.74|124.34|126.74|124.34|126.55|124.15|0
1654658630000|2022-06-08 03:23:50|126.84|124.44|126.74|124.34|127.03|124.63|126.74|124.34|0
1654658640000|2022-06-08 03:24:00|126.93|124.53|126.74|124.34|126.93|124.53|126.74|124.34|0
1654658650000|2022-06-08 03:24:10|126.65|124.25|126.74|124.34|126.74|124.34|126.65|124.25|0
1654658660000|2022-06-08 03:24:20|126.55|124.15|126.55|124.15|126.65|124.25|126.55|124.15|0
1654658670000|2022-06-08 03:24:30|126.74|124.34|126.55|124.15|126.74|124.34|126.45|124.05|0
1654658680000|2022-06-08 03:24:40|126.64|124.24|126.74|124.34|126.74|124.34|126.64|124.24|0
1654658690000|2022-06-08 03:24:50|126.64|124.24|126.74|124.34|126.74|124.34|126.55|124.15|0
1654658700000|2022-06-08 03:25:00|127.12|124.72|127.5|125.1|127.5|125.1|127.12|124.72|0
1654658710000|2022-06-08 03:25:10|127.41|125.01|127.41|125.01|127.41|125.01|127.41|125.01|0
1654658720000|2022-06-08 03:25:20|127.31|124.91|127.41|125.01|127.5|125.1|127.31|124.91|0
1654658730000|2022-06-08 03:25:30|127.31|124.91|127.31|124.91|127.31|124.91|127.31|124.91|0
1654658740000|2022-06-08 03:25:40|127.5|125.1|127.69|125.29|127.69|125.29|127.5|125.1|0
1654658750000|2022-06-08 03:25:50|127.88|125.48|127.88|125.48|127.88|125.48|127.79|125.39|0
1654658760000|2022-06-08 03:26:00|127.98|125.58|127.88|125.48|127.98|125.58|127.88|125.48|0
1654658780000|2022-06-08 03:26:20|127.69|125.29|127.79|125.39|127.79|125.39|127.69|125.29|0
1654658790000|2022-06-08 03:26:30|127.88|125.48|127.69|125.29|127.88|125.48|127.69|125.29|0
1654658810000|2022-06-08 03:26:50|127.5|125.1|127.5|125.1|127.5|125.1|127.5|125.1|0
1654658820000|2022-06-08 03:27:00|127.69|125.29|127.69|125.29|127.69|125.29|127.69|125.29|0
1654658830000|2022-06-08 03:27:10|127.88|125.48|127.88|125.48|128.07|125.67|127.88|125.48|0
1654658840000|2022-06-08 03:27:20|128.07|125.67|127.88|125.48|128.07|125.67|127.88|125.48|0
1654658850000|2022-06-08 03:27:30|127.69|125.29|127.69|125.29|127.69|125.29|127.69|125.29|0
1654658860000|2022-06-08 03:27:40|127.49|125.09|127.49|125.09|127.49|125.09|127.3|124.9|0
1654658870000|2022-06-08 03:27:50|127.3|124.9|127.49|125.09|127.49|125.09|127.3|124.9|0
1654658880000|2022-06-08 03:28:00|127.4|125|127.49|125.09|127.68|125.28|127.4|125|0
1654658890000|2022-06-08 03:28:10|127.59|125.19|127.49|125.09|127.59|125.19|127.4|125|0
1654658900000|2022-06-08 03:28:20|127.59|125.19|127.49|125.09|127.59|125.19|127.49|125.09|0
1654658910000|2022-06-08 03:28:30|127.4|125|127.49|125.09|127.49|125.09|127.4|125|0
1654658920000|2022-06-08 03:28:40|127.59|125.19|127.59|125.19|127.68|125.28|127.59|125.19|0
1654658930000|2022-06-08 03:28:50|127.68|125.28|127.59|125.19|127.68|125.28|127.59|125.19|0
1654658950000|2022-06-08 03:29:10|127.49|125.09|127.4|125|127.49|125.09|127.4|125|0
1654658960000|2022-06-08 03:29:20|127.49|125.09|126.54|124.14|127.49|125.09|126.54|124.14|0
1654658970000|2022-06-08 03:29:30|126.35|123.95|126.35|123.95|126.35|123.95|126.35|123.95|0
1654658980000|2022-06-08 03:29:40|126.16|123.76|126.35|123.95|126.35|123.95|126.16|123.76|0
1654658990000|2022-06-08 03:29:50|126.26|123.86|126.16|123.76|126.35|123.95|126.16|123.76|0
1654659000000|2022-06-08 03:30:00|126.35|123.95|126.54|124.14|126.54|124.14|126.35|123.95|0
1654659010000|2022-06-08 03:30:10|126.64|124.24|126.35|123.95|126.64|124.24|126.35|123.95|0
1654659020000|2022-06-08 03:30:20|126.16|123.76|126.16|123.76|126.35|123.95|126.16|123.76|0
1654659030000|2022-06-08 03:30:30|126.35|123.95|126.16|123.76|126.35|123.95|126.16|123.76|0
1654659040000|2022-06-08 03:30:40|126.35|123.95|126.16|123.76|126.35|123.95|126.16|123.76|0
1654659050000|2022-06-08 03:30:50|126.25|123.85|126.15|123.75|126.35|123.95|126.15|123.75|0
1654659060000|2022-06-08 03:31:00|126.25|123.85|125.96|123.56|126.25|123.85|125.96|123.56|0
1654659070000|2022-06-08 03:31:10|125.4|123|125.39|122.99|125.58|123.18|125.39|122.99|0
1654659080000|2022-06-08 03:31:20|125.58|123.18|125.58|123.18|125.58|123.18|125.39|122.99|0
1654659110000|2022-06-08 03:31:50|125.68|123.28|126.06|123.66|126.15|123.75|125.68|123.28|0
1654659120000|2022-06-08 03:32:00|125.96|123.56|125.77|123.37|125.96|123.56|125.77|123.37|0
1654659130000|2022-06-08 03:32:10|125.87|123.47|125.87|123.47|125.87|123.47|125.87|123.47|0
1654659140000|2022-06-08 03:32:20|125.77|123.37|125.96|123.56|125.96|123.56|125.77|123.37|0
1654659160000|2022-06-08 03:32:40|126.15|123.75|126.15|123.75|126.15|123.75|126.15|123.75|0
1654659170000|2022-06-08 03:32:50|126.34|123.94|126.72|124.32|126.72|124.32|126.34|123.94|0
1654659180000|2022-06-08 03:33:00|126.53|124.13|126.53|124.13|126.53|124.13|126.44|124.04|0
1654659190000|2022-06-08 03:33:10|126.72|124.32|126.72|124.32|126.72|124.32|126.53|124.13|0
1654659200000|2022-06-08 03:33:20|126.91|124.51|127.29|124.89|127.29|124.89|126.91|124.51|0
1654659210000|2022-06-08 03:33:30|127.49|125.09|127.29|124.89|127.49|125.09|127.1|124.7|0
1654659230000|2022-06-08 03:33:50|127.48|125.08|127.48|125.08|127.48|125.08|127.48|125.08|0
1654659240000|2022-06-08 03:34:00|127.29|124.89|127.39|124.99|127.48|125.08|127.29|124.89|0
1654659250000|2022-06-08 03:34:10|127.29|124.89|127.29|124.89|127.29|124.89|127.29|124.89|0
1654659260000|2022-06-08 03:34:20|127.48|125.08|127.48|125.08|127.48|125.08|127.48|125.08|0
1654659270000|2022-06-08 03:34:30|127.67|125.27|127.67|125.27|127.67|125.27|127.58|125.18|0
1654659280000|2022-06-08 03:34:40|127.48|125.08|127.39|124.99|127.48|125.08|127.39|124.99|0
1654659290000|2022-06-08 03:34:50|127.29|124.89|127.48|125.08|127.48|125.08|127.29|124.89|0
1654659300000|2022-06-08 03:35:00|127.39|124.99|127.39|124.99|127.39|124.99|127.29|124.89|0
1654659310000|2022-06-08 03:35:10|127.48|125.08|127.48|125.08|127.48|125.08|127.29|124.89|0
1654659320000|2022-06-08 03:35:20|127.39|124.99|127.2|124.8|127.39|124.99|127.2|124.8|0
1654659330000|2022-06-08 03:35:30|127.1|124.7|127.01|124.61|127.1|124.7|127.01|124.61|0
1654659340000|2022-06-08 03:35:40|126.91|124.51|126.82|124.42|126.91|124.51|126.72|124.32|0
1654659350000|2022-06-08 03:35:50|126.91|124.51|127.1|124.7|127.1|124.7|126.91|124.51|0
1654659360000|2022-06-08 03:36:00|127.01|124.61|127.1|124.7|127.1|124.7|127.01|124.61|0
1654659380000|2022-06-08 03:36:20|127.2|124.8|127.01|124.61|127.2|124.8|127.01|124.61|0
1654659390000|2022-06-08 03:36:30|127.1|124.7|126.72|124.32|127.1|124.7|126.72|124.32|0
1654659400000|2022-06-08 03:36:40|126.53|124.13|126.34|123.94|126.53|124.13|126.34|123.94|0
1654659410000|2022-06-08 03:36:50|126.43|124.03|126.34|123.94|126.53|124.13|126.34|123.94|0
1654659420000|2022-06-08 03:37:00|126.53|124.13|126.53|124.13|126.53|124.13|126.34|123.94|0
1654659430000|2022-06-08 03:37:10|126.62|124.22|126.72|124.32|126.72|124.32|126.62|124.22|0
1654659440000|2022-06-08 03:37:20|126.91|124.51|126.91|124.51|126.91|124.51|126.91|124.51|0
1654659450000|2022-06-08 03:37:30|127|124.6|127.1|124.7|127.2|124.8|127|124.6|0
1654659460000|2022-06-08 03:37:40|127.2|124.8|127.2|124.8|127.2|124.8|127.2|124.8|0
1654659470000|2022-06-08 03:37:50|127.1|124.7|127.1|124.7|127.1|124.7|126.91|124.51|0
1654659480000|2022-06-08 03:38:00|126.91|124.51|126.9|124.5|126.91|124.51|126.9|124.5|0
1654659490000|2022-06-08 03:38:10|126.71|124.31|126.71|124.31|126.71|124.31|126.71|124.31|0
1654659500000|2022-06-08 03:38:20|126.62|124.22|126.62|124.22|126.71|124.31|126.62|124.22|0
1654659510000|2022-06-08 03:38:30|126.71|124.31|126.52|124.12|126.71|124.31|126.52|124.12|0
1654659520000|2022-06-08 03:38:40|126.71|124.31|126.71|124.31|126.9|124.5|126.71|124.31|0
1654659530000|2022-06-08 03:38:50|126.9|124.5|126.9|124.5|127.09|124.69|126.9|124.5|0
1654659540000|2022-06-08 03:39:00|127|124.6|127.09|124.69|127.09|124.69|127|124.6|0
1654659550000|2022-06-08 03:39:10|126.9|124.5|127|124.6|127|124.6|126.9|124.5|0
1654659560000|2022-06-08 03:39:20|126.9|124.5|126.9|124.5|126.9|124.5|126.9|124.5|0
1654659590000|2022-06-08 03:39:50|127.09|124.69|127.09|124.69|127.09|124.69|127.09|124.69|0
1654659600000|2022-06-08 03:40:00|127.19|124.79|127.19|124.79|127.19|124.79|127.19|124.79|0
1654659610000|2022-06-08 03:40:10|127.28|124.88|127.86|125.46|127.86|125.46|127.28|124.88|0
1654659620000|2022-06-08 03:40:20|127.67|125.27|127.86|125.46|127.86|125.46|127.67|125.27|0
1654659630000|2022-06-08 03:40:30|127.96|125.56|127.86|125.46|127.96|125.56|127.86|125.46|0
1654659650000|2022-06-08 03:40:50|127.66|125.26|127.66|125.26|127.66|125.26|127.66|125.26|0
1654659660000|2022-06-08 03:41:00|127.19|124.79|127.38|124.98|127.38|124.98|127.19|124.79|0
1654659670000|2022-06-08 03:41:10|127.57|125.17|127.47|125.07|127.57|125.17|127.47|125.07|0
1654659680000|2022-06-08 03:41:20|127.66|125.26|127.76|125.36|127.85|125.45|127.66|125.26|0
1654659690000|2022-06-08 03:41:30|127.85|125.45|127.85|125.45|127.85|125.45|127.85|125.45|0
1654659710000|2022-06-08 03:41:50|127.95|125.55|127.95|125.55|127.95|125.55|127.85|125.45|0
1654659720000|2022-06-08 03:42:00|127.85|125.45|127.47|125.07|127.85|125.45|127.47|125.07|0
1654659730000|2022-06-08 03:42:10|127.66|125.26|127.66|125.26|127.66|125.26|127.66|125.26|0
1654659760000|2022-06-08 03:42:40|127.57|125.17|127.47|125.07|127.57|125.17|127.47|125.07|0
1654659780000|2022-06-08 03:43:00|127.28|124.88|127.28|124.88|127.28|124.88|127.28|124.88|0
1654659790000|2022-06-08 03:43:10|127.47|125.07|127.47|125.07|127.47|125.07|127.28|124.88|0
1654659800000|2022-06-08 03:43:20|127.38|124.98|127.38|124.98|127.47|125.07|127.38|124.98|0
1654659810000|2022-06-08 03:43:30|127.28|124.88|127.09|124.69|127.28|124.88|127.09|124.69|0
1654659820000|2022-06-08 03:43:40|127.28|124.88|127.47|125.07|127.47|125.07|127.28|124.88|0
1654659830000|2022-06-08 03:43:50|127.66|125.26|127.66|125.26|127.66|125.26|127.66|125.26|0
1654659840000|2022-06-08 03:44:00|127.85|125.45|127.85|125.45|127.85|125.45|127.85|125.45|0
1654659850000|2022-06-08 03:44:10|127.95|125.55|127.85|125.45|128.04|125.64|127.85|125.45|0
1654659860000|2022-06-08 03:44:20|128.04|125.64|128.23|125.83|128.23|125.83|128.04|125.64|0
1654659880000|2022-06-08 03:44:40|128.42|126.02|128.23|125.83|128.42|126.02|128.23|125.83|0
1654659890000|2022-06-08 03:44:50|128.04|125.64|127.85|125.45|128.04|125.64|127.85|125.45|0
1654659900000|2022-06-08 03:45:00|127.95|125.55|128.04|125.64|128.04|125.64|127.95|125.55|0
1654659910000|2022-06-08 03:45:10|128.14|125.74|128.23|125.83|128.23|125.83|128.14|125.74|0
1654659920000|2022-06-08 03:45:20|128.04|125.64|128.04|125.64|128.04|125.64|128.04|125.64|0
1654659930000|2022-06-08 03:45:30|128.14|125.74|128.23|125.83|128.42|126.02|128.14|125.74|0
1654659940000|2022-06-08 03:45:40|128.04|125.64|127.85|125.45|128.04|125.64|127.85|125.45|0
1654659950000|2022-06-08 03:45:50|127.37|124.97|127.37|124.97|127.37|124.97|127.37|124.97|0
1654659960000|2022-06-08 03:46:00|127.08|124.68|127.08|124.68|127.08|124.68|127.08|124.68|0
1654660010000|2022-06-08 03:46:50|126.7|124.3|126.7|124.3|126.7|124.3|126.7|124.3|0
1654660020000|2022-06-08 03:47:00|126.8|124.4|126.8|124.4|126.8|124.4|126.7|124.3|0
1654660030000|2022-06-08 03:47:10|126.7|124.3|126.7|124.3|126.7|124.3|126.7|124.3|0
1654660040000|2022-06-08 03:47:20|126.51|124.11|126.13|123.73|126.51|124.11|126.13|123.73|0
1654660050000|2022-06-08 03:47:30|126.32|123.92|126.51|124.11|126.51|124.11|126.23|123.83|0
1654660060000|2022-06-08 03:47:40|126.7|124.3|126.7|124.3|126.7|124.3|126.7|124.3|0
1654660070000|2022-06-08 03:47:50|126.51|124.11|126.32|123.92|126.51|124.11|126.32|123.92|0
1654660080000|2022-06-08 03:48:00|126.13|123.73|126.13|123.73|126.23|123.83|126.13|123.73|0
1654660090000|2022-06-08 03:48:10|126.32|123.92|126.32|123.92|126.32|123.92|126.32|123.92|0
1654660100000|2022-06-08 03:48:20|126.51|124.11|126.32|123.92|126.51|124.11|126.32|123.92|0
1654660110000|2022-06-08 03:48:30|126.42|124.02|126.42|124.02|126.42|124.02|126.42|124.02|0
1654660120000|2022-06-08 03:48:40|126.32|123.92|126.51|124.11|126.51|124.11|126.32|123.92|0
1654660140000|2022-06-08 03:49:00|126.32|123.92|126.41|124.01|126.41|124.01|126.32|123.92|0
1654660150000|2022-06-08 03:49:10|126.32|123.92|126.51|124.11|126.51|124.11|126.32|123.92|0
1654660160000|2022-06-08 03:49:20|126.7|124.3|126.7|124.3|126.7|124.3|126.7|124.3|0
1654660170000|2022-06-08 03:49:30|126.51|124.11|126.7|124.3|126.7|124.3|126.51|124.11|0
1654660180000|2022-06-08 03:49:40|126.5|124.1|126.5|124.1|126.5|124.1|126.5|124.1|0
1654660190000|2022-06-08 03:49:50|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1654660200000|2022-06-08 03:50:00|126.31|123.91|126.89|124.49|127.08|124.68|126.31|123.91|0
1654660210000|2022-06-08 03:50:10|126.98|124.58|126.88|124.48|126.98|124.58|126.88|124.48|0
1654660240000|2022-06-08 03:50:40|127.08|124.68|127.46|125.06|127.46|125.06|126.98|124.58|0
1654660260000|2022-06-08 03:51:00|127.07|124.67|126.88|124.48|127.07|124.67|126.88|124.48|0
1654660270000|2022-06-08 03:51:10|126.79|124.39|126.88|124.48|126.88|124.48|126.69|124.29|0
1654660280000|2022-06-08 03:51:20|126.79|124.39|126.88|124.48|126.88|124.48|126.69|124.29|0
1654660300000|2022-06-08 03:51:40|126.69|124.29|126.69|124.29|126.88|124.48|126.69|124.29|0
1654660310000|2022-06-08 03:51:50|126.79|124.39|126.69|124.29|126.88|124.48|126.69|124.29|0
1654660330000|2022-06-08 03:52:10|126.5|124.1|126.5|124.1|126.5|124.1|126.5|124.1|0
1654660340000|2022-06-08 03:52:20|126.98|124.58|126.88|124.48|126.98|124.58|126.88|124.48|0
1654660350000|2022-06-08 03:52:30|126.69|124.29|126.88|124.48|126.88|124.48|126.69|124.29|0
1654660370000|2022-06-08 03:52:50|126.98|124.58|126.98|124.58|126.98|124.58|126.98|124.58|0
1654660380000|2022-06-08 03:53:00|127.07|124.67|127.07|124.67|127.07|124.67|126.98|124.58|0
1654660390000|2022-06-08 03:53:10|126.88|124.48|127.07|124.67|127.07|124.67|126.88|124.48|0
1654660410000|2022-06-08 03:53:30|127.26|124.86|127.07|124.67|127.26|124.86|127.07|124.67|0
1654660420000|2022-06-08 03:53:40|126.88|124.48|127.07|124.67|127.17|124.77|126.88|124.48|0
1654660430000|2022-06-08 03:53:50|127.26|124.86|127.07|124.67|127.26|124.86|127.07|124.67|0
1654660440000|2022-06-08 03:54:00|127.17|124.77|127.17|124.77|127.17|124.77|127.17|124.77|0
1654660450000|2022-06-08 03:54:10|127.07|124.67|127.17|124.77|127.17|124.77|127.07|124.67|0
1654660460000|2022-06-08 03:54:20|127.26|124.86|127.45|125.05|127.55|125.15|127.26|124.86|0
1654660470000|2022-06-08 03:54:30|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1654660490000|2022-06-08 03:54:50|127.07|124.67|127.26|124.86|127.26|124.86|127.07|124.67|0
1654660500000|2022-06-08 03:55:00|127.45|125.05|127.26|124.86|127.45|125.05|127.26|124.86|0
1654660510000|2022-06-08 03:55:10|127.45|125.05|127.45|125.05|127.45|125.05|127.45|125.05|0
1654660520000|2022-06-08 03:55:20|127.64|125.24|127.64|125.24|127.64|125.24|127.64|125.24|0
1654660530000|2022-06-08 03:55:30|127.45|125.05|127.36|124.96|127.45|125.05|127.26|124.86|0
1654660540000|2022-06-08 03:55:40|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1654660550000|2022-06-08 03:55:50|127.36|124.96|127.64|125.24|127.64|125.24|127.36|124.96|0
1654660560000|2022-06-08 03:56:00|127.07|124.67|127.17|124.77|127.26|124.86|127.07|124.67|0
1654660570000|2022-06-08 03:56:10|127.07|124.67|127.45|125.05|127.45|125.05|127.07|124.67|0
1654660580000|2022-06-08 03:56:20|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1654660590000|2022-06-08 03:56:30|127.16|124.76|127.16|124.76|127.16|124.76|127.16|124.76|0
1654660600000|2022-06-08 03:56:40|127.07|124.67|127.16|124.76|127.16|124.76|127.07|124.67|0
1654660610000|2022-06-08 03:56:50|127.26|124.86|127.45|125.05|127.45|125.05|127.26|124.86|0
1654660620000|2022-06-08 03:57:00|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1654660630000|2022-06-08 03:57:10|127.06|124.66|126.87|124.47|127.06|124.66|126.87|124.47|0
1654660640000|2022-06-08 03:57:20|126.97|124.57|126.97|124.57|126.97|124.57|126.97|124.57|0
1654660650000|2022-06-08 03:57:30|126.87|124.47|126.87|124.47|126.87|124.47|126.87|124.47|0
1654660660000|2022-06-08 03:57:40|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1654660670000|2022-06-08 03:57:50|126.87|124.47|126.87|124.47|127.06|124.66|126.87|124.47|0
1654660680000|2022-06-08 03:58:00|126.97|124.57|127.06|124.66|127.06|124.66|126.87|124.47|0
1654660690000|2022-06-08 03:58:10|126.97|124.57|127.06|124.66|127.06|124.66|126.97|124.57|0
1654660700000|2022-06-08 03:58:20|127.64|125.24|127.44|125.04|127.64|125.24|127.44|125.04|0
1654660720000|2022-06-08 03:58:40|127.64|125.24|127.64|125.24|127.64|125.24|127.64|125.24|0
1654660730000|2022-06-08 03:58:50|127.63|125.23|127.44|125.04|127.63|125.23|127.44|125.04|0
1654660740000|2022-06-08 03:59:00|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1654660750000|2022-06-08 03:59:10|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1654660760000|2022-06-08 03:59:20|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1654660770000|2022-06-08 03:59:30|127.44|125.04|127.35|124.95|127.44|125.04|127.35|124.95|0
1654660780000|2022-06-08 03:59:40|127.25|124.85|127.44|125.04|127.44|125.04|127.25|124.85|0
1654660790000|2022-06-08 03:59:50|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1654660800000|2022-06-08 04:00:00|127.44|125.04|127.44|125.04|127.44|125.04|127.44|125.04|0
1654660820000|2022-06-08 04:00:20|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1654660830000|2022-06-08 04:00:30|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1654660850000|2022-06-08 04:00:50|127.16|124.76|127.06|124.66|127.16|124.76|127.06|124.66|0
1654660860000|2022-06-08 04:01:00|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1654660870000|2022-06-08 04:01:10|127.06|124.66|127.25|124.85|127.25|124.85|127.06|124.66|0
1654660880000|2022-06-08 04:01:20|127.35|124.95|127.44|125.04|127.44|125.04|127.35|124.95|0
1654660890000|2022-06-08 04:01:30|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1654660910000|2022-06-08 04:01:50|127.44|125.04|127.44|125.04|127.44|125.04|127.44|125.04|0
1654660920000|2022-06-08 04:02:00|127.63|125.23|127.82|125.42|127.82|125.42|127.63|125.23|0
1654660930000|2022-06-08 04:02:10|127.63|125.23|127.63|125.23|127.63|125.23|127.63|125.23|0
1654660990000|2022-06-08 04:03:10|127.82|125.42|127.82|125.42|127.82|125.42|127.82|125.42|0
1654661020000|2022-06-08 04:03:40|127.63|125.23|127.63|125.23|127.73|125.33|127.63|125.23|0
1654661030000|2022-06-08 04:03:50|127.82|125.42|127.82|125.42|127.82|125.42|127.82|125.42|0
1654661070000|2022-06-08 04:04:30|128.01|125.61|127.82|125.42|128.01|125.61|127.82|125.42|0
1654661080000|2022-06-08 04:04:40|127.92|125.52|127.82|125.42|127.92|125.52|127.82|125.42|0
1654661090000|2022-06-08 04:04:50|127.92|125.52|127.72|125.32|127.92|125.52|127.72|125.32|0
1654661100000|2022-06-08 04:05:00|127.82|125.42|127.72|125.32|127.82|125.42|127.72|125.32|0
1654661110000|2022-06-08 04:05:10|127.82|125.42|127.72|125.32|127.82|125.42|127.72|125.32|0
1654661120000|2022-06-08 04:05:20|127.82|125.42|127.53|125.13|127.82|125.42|127.53|125.13|0
1654661130000|2022-06-08 04:05:30|127.62|125.22|127.62|125.22|127.62|125.22|127.62|125.22|0
1654661140000|2022-06-08 04:05:40|127.24|124.84|127.24|124.84|127.24|124.84|127.24|124.84|0
1654661150000|2022-06-08 04:05:50|127.34|124.94|127.43|125.03|127.43|125.03|127.34|124.94|0
1654661160000|2022-06-08 04:06:00|127.62|125.22|127.62|125.22|127.62|125.22|127.62|125.22|0
1654661170000|2022-06-08 04:06:10|127.81|125.41|127.81|125.41|127.81|125.41|127.81|125.41|0
1654661180000|2022-06-08 04:06:20|128.01|125.61|127.91|125.51|128.01|125.61|127.91|125.51|0
1654661190000|2022-06-08 04:06:30|128.01|125.61|127.81|125.41|128.01|125.61|127.81|125.41|0
1654661200000|2022-06-08 04:06:40|127.62|125.22|127.72|125.32|127.72|125.32|127.62|125.22|0
1654661210000|2022-06-08 04:06:50|127.62|125.22|127.62|125.22|127.62|125.22|127.62|125.22|0
1654661220000|2022-06-08 04:07:00|127.81|125.41|128|125.6|128|125.6|127.81|125.41|0
1654661230000|2022-06-08 04:07:10|127.81|125.41|127.81|125.41|127.81|125.41|127.81|125.41|0
1654661250000|2022-06-08 04:07:30|128|125.6|128|125.6|128|125.6|128|125.6|0
1654661260000|2022-06-08 04:07:40|127.81|125.41|127.81|125.41|127.81|125.41|127.81|125.41|0
1654661300000|2022-06-08 04:08:20|127.62|125.22|127.62|125.22|127.81|125.41|127.62|125.22|0
1654661330000|2022-06-08 04:08:50|127.43|125.03|127.43|125.03|127.43|125.03|127.43|125.03|0
1654661340000|2022-06-08 04:09:00|127.62|125.22|127.81|125.41|127.81|125.41|127.62|125.22|0
1654661380000|2022-06-08 04:09:40|127.91|125.51|128|125.6|128|125.6|127.91|125.51|0
1654661420000|2022-06-08 04:10:20|127.72|125.32|127.62|125.22|127.72|125.32|127.62|125.22|0
1654661460000|2022-06-08 04:11:00|127.81|125.41|127.81|125.41|127.81|125.41|127.81|125.41|0
1654661520000|2022-06-08 04:12:00|127.8|125.4|127.8|125.4|127.8|125.4|127.8|125.4|0
1654661530000|2022-06-08 04:12:10|128|125.6|128|125.6|128|125.6|128|125.6|0
1654661560000|2022-06-08 04:12:40|127.8|125.4|128|125.6|128|125.6|127.8|125.4|0
1654661570000|2022-06-08 04:12:50|127.99|125.59|127.99|125.59|127.99|125.59|127.99|125.59|0
1654661610000|2022-06-08 04:13:30|127.8|125.4|127.8|125.4|127.8|125.4|127.8|125.4|0
1654661630000|2022-06-08 04:13:50|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1654661640000|2022-06-08 04:14:00|127.42|125.02|127.61|125.21|127.61|125.21|127.42|125.02|0
1654661650000|2022-06-08 04:14:10|127.8|125.4|127.61|125.21|127.8|125.4|127.61|125.21|0
1654661680000|2022-06-08 04:14:40|127.42|125.02|127.42|125.02|127.42|125.02|127.42|125.02|0
1654661700000|2022-06-08 04:15:00|127.61|125.21|127.52|125.12|127.61|125.21|127.42|125.02|0
1654661710000|2022-06-08 04:15:10|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1654661720000|2022-06-08 04:15:20|127.42|125.02|127.42|125.02|127.42|125.02|127.42|125.02|0
1654661740000|2022-06-08 04:15:40|127.52|125.12|127.61|125.21|127.61|125.21|127.42|125.02|0
1654661750000|2022-06-08 04:15:50|127.42|125.02|127.42|125.02|127.42|125.02|127.42|125.02|0
1654661760000|2022-06-08 04:16:00|127.22|124.82|127.42|125.02|127.42|125.02|127.22|124.82|0
1654661770000|2022-06-08 04:16:10|127.22|124.82|127.32|124.92|127.32|124.92|127.22|124.82|0
1654661780000|2022-06-08 04:16:20|127.42|125.02|127.42|125.02|127.42|125.02|127.42|125.02|0
1654661790000|2022-06-08 04:16:30|127.41|125.01|127.41|125.01|127.41|125.01|127.41|125.01|0
1654661830000|2022-06-08 04:17:10|127.61|125.21|127.61|125.21|127.61|125.21|127.61|125.21|0
1654661840000|2022-06-08 04:17:20|127.6|125.2|127.6|125.2|127.6|125.2|127.6|125.2|0
1654661850000|2022-06-08 04:17:30|127.51|125.11|127.32|124.92|127.51|125.11|127.32|124.92|0
1654661860000|2022-06-08 04:17:40|127.22|124.82|127.22|124.82|127.22|124.82|127.22|124.82|0
1654661880000|2022-06-08 04:18:00|127.13|124.73|127.22|124.82|127.22|124.82|127.03|124.63|0
1654661890000|2022-06-08 04:18:10|127.03|124.63|127.03|124.63|127.03|124.63|127.03|124.63|0
1654661910000|2022-06-08 04:18:30|126.94|124.54|126.94|124.54|126.94|124.54|126.94|124.54|0
1654661920000|2022-06-08 04:18:40|127.03|124.63|126.84|124.44|127.03|124.63|126.84|124.44|0
1654661960000|2022-06-08 04:19:20|125.89|123.49|126.65|124.25|126.65|124.25|125.89|123.49|0
1654661980000|2022-06-08 04:19:40|127.41|125.01|127.41|125.01|127.41|125.01|127.41|125.01|0
1654661990000|2022-06-08 04:19:50|127.32|124.92|127.41|125.01|127.41|125.01|127.32|124.92|0
1654662000000|2022-06-08 04:20:00|127.32|124.92|127.03|124.63|127.32|124.92|127.03|124.63|0
1654662010000|2022-06-08 04:20:10|127.13|124.73|126.94|124.54|127.13|124.73|126.84|124.44|0
1654662020000|2022-06-08 04:20:20|127.03|124.63|127.03|124.63|127.03|124.63|126.94|124.54|0
1654662030000|2022-06-08 04:20:30|126.84|124.44|126.84|124.44|126.84|124.44|126.84|124.44|0
1654662050000|2022-06-08 04:20:50|126.83|124.43|126.83|124.43|126.83|124.43|126.83|124.43|0
1654662070000|2022-06-08 04:21:10|126.64|124.24|126.45|124.05|126.74|124.34|126.45|124.05|0
1654662080000|2022-06-08 04:21:20|126.26|123.86|126.07|123.67|126.26|123.86|126.07|123.67|0
1654662100000|2022-06-08 04:21:40|125.88|123.48|125.69|123.29|125.88|123.48|125.69|123.29|0
1654662110000|2022-06-08 04:21:50|125.79|123.39|125.6|123.2|125.79|123.39|125.6|123.2|0
1654662120000|2022-06-08 04:22:00|125.69|123.29|125.69|123.29|125.69|123.29|125.5|123.1|0
1654662130000|2022-06-08 04:22:10|125.5|123.1|125.5|123.1|125.5|123.1|125.5|123.1|0
1654662140000|2022-06-08 04:22:20|125.31|122.91|125.5|123.1|125.5|123.1|125.31|122.91|0
1654662150000|2022-06-08 04:22:30|125.88|123.48|126.07|123.67|126.07|123.67|125.88|123.48|0
1654662160000|2022-06-08 04:22:40|125.88|123.48|126.07|123.67|126.07|123.67|125.88|123.48|0
1654662170000|2022-06-08 04:22:50|125.88|123.48|125.88|123.48|126.07|123.67|125.88|123.48|0
1654662190000|2022-06-08 04:23:10|125.69|123.29|125.79|123.39|125.88|123.48|125.69|123.29|0
1654662200000|2022-06-08 04:23:20|125.88|123.48|125.88|123.48|125.88|123.48|125.69|123.29|0
1654662210000|2022-06-08 04:23:30|125.69|123.29|125.88|123.48|125.88|123.48|125.69|123.29|0
1654662220000|2022-06-08 04:23:40|126.07|123.67|125.98|123.58|126.07|123.67|125.98|123.58|0
1654662240000|2022-06-08 04:24:00|125.88|123.48|126.07|123.67|126.07|123.67|125.88|123.48|0
1654662280000|2022-06-08 04:24:40|125.69|123.29|125.88|123.48|125.88|123.48|125.69|123.29|0
1654662300000|2022-06-08 04:25:00|125.69|123.29|125.69|123.29|125.69|123.29|125.69|123.29|0
1654662310000|2022-06-08 04:25:10|125.78|123.38|125.69|123.29|125.88|123.48|125.69|123.29|0
1654662320000|2022-06-08 04:25:20|125.88|123.48|125.88|123.48|125.88|123.48|125.88|123.48|0
1654662330000|2022-06-08 04:25:30|125.78|123.38|125.78|123.38|125.78|123.38|125.78|123.38|0
1654662340000|2022-06-08 04:25:40|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1654662350000|2022-06-08 04:25:50|125.49|123.09|125.49|123.09|125.49|123.09|125.4|123|0
1654662360000|2022-06-08 04:26:00|125.59|123.19|125.59|123.19|125.59|123.19|125.59|123.19|0
1654662370000|2022-06-08 04:26:10|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1654662380000|2022-06-08 04:26:20|125.59|123.19|125.68|123.28|125.68|123.28|125.59|123.19|0
1654662390000|2022-06-08 04:26:30|125.49|123.09|125.68|123.28|125.68|123.28|125.49|123.09|0
1654662410000|2022-06-08 04:26:50|125.87|123.47|125.87|123.47|125.87|123.47|125.87|123.47|0
1654662420000|2022-06-08 04:27:00|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1654662430000|2022-06-08 04:27:10|125.49|123.09|125.68|123.28|125.68|123.28|125.49|123.09|0
1654662460000|2022-06-08 04:27:40|125.87|123.47|125.87|123.47|125.87|123.47|125.87|123.47|0
1654662470000|2022-06-08 04:27:50|126.25|123.85|126.16|123.76|126.25|123.85|126.06|123.66|0
1654662480000|2022-06-08 04:28:00|126.25|123.85|126.06|123.66|126.25|123.85|126.06|123.66|0
1654662490000|2022-06-08 04:28:10|126.25|123.85|126.44|124.04|126.44|124.04|126.25|123.85|0
1654662500000|2022-06-08 04:28:20|126.63|124.23|126.63|124.23|126.63|124.23|126.63|124.23|0
1654662520000|2022-06-08 04:28:40|126.44|124.04|126.44|124.04|126.44|124.04|126.25|123.85|0
1654662530000|2022-06-08 04:28:50|126.35|123.95|126.06|123.66|126.35|123.95|126.06|123.66|0
1654662540000|2022-06-08 04:29:00|125.87|123.47|125.87|123.47|125.87|123.47|125.87|123.47|0
1654662550000|2022-06-08 04:29:10|126.06|123.66|126.06|123.66|126.06|123.66|126.06|123.66|0
1654662570000|2022-06-08 04:29:30|125.97|123.57|125.87|123.47|125.97|123.57|125.87|123.47|0
1654662580000|2022-06-08 04:29:40|125.78|123.38|125.49|123.09|125.78|123.38|125.49|123.09|0
1654662590000|2022-06-08 04:29:50|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1654662600000|2022-06-08 04:30:00|125.49|123.09|125.49|123.09|125.68|123.28|125.49|123.09|0
1654662610000|2022-06-08 04:30:10|125.3|122.9|125.49|123.09|125.49|123.09|125.3|122.9|0
1654662620000|2022-06-08 04:30:20|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1654662630000|2022-06-08 04:30:30|125.49|123.09|126.06|123.66|126.06|123.66|125.49|123.09|0
1654662640000|2022-06-08 04:30:40|126.25|123.85|126.35|123.95|126.35|123.95|126.16|123.76|0
1654662650000|2022-06-08 04:30:50|126.16|123.76|126.63|124.23|126.63|124.23|126.16|123.76|0
1654662660000|2022-06-08 04:31:00|126.44|124.04|126.44|124.04|126.44|124.04|126.44|124.04|0
1654662670000|2022-06-08 04:31:10|126.25|123.85|126.06|123.66|126.25|123.85|126.06|123.66|0
1654662680000|2022-06-08 04:31:20|126.44|124.04|126.25|123.85|126.44|124.04|126.25|123.85|0
1654662690000|2022-06-08 04:31:30|126.15|123.75|126.25|123.85|126.25|123.85|126.06|123.66|0
1654662700000|2022-06-08 04:31:40|126.44|124.04|126.44|124.04|126.63|124.23|126.44|124.04|0
1654662710000|2022-06-08 04:31:50|126.34|123.94|126.44|124.04|126.44|124.04|126.34|123.94|0
1654662720000|2022-06-08 04:32:00|126.53|124.13|126.44|124.04|126.53|124.13|126.34|123.94|0
1654662730000|2022-06-08 04:32:10|126.24|123.84|126.05|123.65|126.24|123.84|126.05|123.65|0
1654662740000|2022-06-08 04:32:20|126.24|123.84|126.43|124.03|126.43|124.03|126.24|123.84|0
1654662750000|2022-06-08 04:32:30|126.24|123.84|126.24|123.84|126.43|124.03|126.24|123.84|0
1654662760000|2022-06-08 04:32:40|126.05|123.65|126.05|123.65|126.05|123.65|126.05|123.65|0
1654662770000|2022-06-08 04:32:50|125.96|123.56|125.86|123.46|125.96|123.56|125.86|123.46|0
1654662780000|2022-06-08 04:33:00|125.96|123.56|125.86|123.46|125.96|123.56|125.86|123.46|0
1654662790000|2022-06-08 04:33:10|126.05|123.65|126.24|123.84|126.24|123.84|126.05|123.65|0
1654662800000|2022-06-08 04:33:20|126.05|123.65|126.05|123.65|126.24|123.84|125.96|123.56|0
1654662810000|2022-06-08 04:33:30|126.24|123.84|126.24|123.84|126.24|123.84|126.24|123.84|0
1654662820000|2022-06-08 04:33:40|126.43|124.03|126.43|124.03|126.43|124.03|126.43|124.03|0
1654662830000|2022-06-08 04:33:50|126.34|123.94|126.43|124.03|126.43|124.03|126.34|123.94|0
1654662840000|2022-06-08 04:34:00|126.34|123.94|126.34|123.94|126.34|123.94|126.34|123.94|0
1654662850000|2022-06-08 04:34:10|126.24|123.84|126.24|123.84|126.24|123.84|126.24|123.84|0
1654662870000|2022-06-08 04:34:30|126.05|123.65|126.05|123.65|126.05|123.65|126.05|123.65|0
1654662880000|2022-06-08 04:34:40|125.86|123.46|126.05|123.65|126.05|123.65|125.86|123.46|0
1654662890000|2022-06-08 04:34:50|125.86|123.46|125.96|123.56|126.05|123.65|125.86|123.46|0
1654662900000|2022-06-08 04:35:00|126.05|123.65|126.24|123.84|126.24|123.84|125.86|123.46|0
1654662910000|2022-06-08 04:35:10|126.34|123.94|126.24|123.84|126.43|124.03|126.24|123.84|0
1654662920000|2022-06-08 04:35:20|126.15|123.75|126.05|123.65|126.15|123.75|126.05|123.65|0
1654662930000|2022-06-08 04:35:30|126.24|123.84|126.62|124.22|126.62|124.22|126.24|123.84|0
1654662940000|2022-06-08 04:35:40|126.72|124.32|126.62|124.22|126.72|124.32|126.62|124.22|0
1654662950000|2022-06-08 04:35:50|126.43|124.03|126.43|124.03|126.43|124.03|126.43|124.03|0
1654662960000|2022-06-08 04:36:00|126.62|124.22|126.43|124.03|126.72|124.32|126.43|124.03|0
1654662970000|2022-06-08 04:36:10|126.62|124.22|126.62|124.22|126.62|124.22|126.62|124.22|0
1654662980000|2022-06-08 04:36:20|126.43|124.03|126.43|124.03|126.43|124.03|126.24|123.84|0
1654663000000|2022-06-08 04:36:40|126.62|124.22|126.81|124.41|126.81|124.41|126.62|124.22|0
1654663010000|2022-06-08 04:36:50|126.62|124.22|126.81|124.41|126.81|124.41|126.62|124.22|0
1654663030000|2022-06-08 04:37:10|126.72|124.32|126.81|124.41|126.81|124.41|126.62|124.22|0
1654663040000|2022-06-08 04:37:20|126.62|124.22|126.62|124.22|126.62|124.22|126.62|124.22|0
1654663050000|2022-06-08 04:37:30|126.43|124.03|126.43|124.03|126.43|124.03|126.43|124.03|0
1654663070000|2022-06-08 04:37:50|126.53|124.13|126.43|124.03|126.53|124.13|126.43|124.03|0
1654663080000|2022-06-08 04:38:00|126.33|123.93|126.24|123.84|126.33|123.93|126.24|123.84|0
1654663090000|2022-06-08 04:38:10|126.23|123.83|126.43|124.03|126.43|124.03|126.23|123.83|0
1654663100000|2022-06-08 04:38:20|126.62|124.22|126.81|124.41|126.81|124.41|126.52|124.12|0
1654663110000|2022-06-08 04:38:30|126.62|124.22|126.62|124.22|126.62|124.22|126.62|124.22|0
1654663130000|2022-06-08 04:38:50|126.61|124.21|126.61|124.21|126.61|124.21|126.61|124.21|0
1654663140000|2022-06-08 04:39:00|126.42|124.02|126.42|124.02|126.42|124.02|126.42|124.02|0
1654663160000|2022-06-08 04:39:20|126.52|124.12|126.42|124.02|126.52|124.12|126.42|124.02|0
1654663180000|2022-06-08 04:39:40|126.52|124.12|126.52|124.12|126.52|124.12|126.52|124.12|0
1654663190000|2022-06-08 04:39:50|126.61|124.21|126.61|124.21|126.61|124.21|126.42|124.02|0
1654663210000|2022-06-08 04:40:10|126.42|124.02|126.42|124.02|126.42|124.02|126.23|123.83|0
1654663230000|2022-06-08 04:40:30|126.52|124.12|126.42|124.02|126.52|124.12|126.42|124.02|0
1654663250000|2022-06-08 04:40:50|126.61|124.21|126.61|124.21|126.61|124.21|126.61|124.21|0
1654663260000|2022-06-08 04:41:00|126.52|124.12|126.61|124.21|126.61|124.21|126.42|124.02|0
1654663270000|2022-06-08 04:41:10|126.71|124.31|126.61|124.21|126.71|124.31|126.61|124.21|0
1654663280000|2022-06-08 04:41:20|126.52|124.12|126.61|124.21|126.61|124.21|126.42|124.02|0
1654663290000|2022-06-08 04:41:30|126.42|124.02|126.52|124.12|126.61|124.21|126.42|124.02|0
1654663300000|2022-06-08 04:41:40|126.61|124.21|126.23|123.83|126.61|124.21|126.23|123.83|0
1654663310000|2022-06-08 04:41:50|126.33|123.93|126.33|123.93|126.33|123.93|126.33|123.93|0
1654663320000|2022-06-08 04:42:00|126.23|123.83|126.23|123.83|126.23|123.83|126.23|123.83|0
1654663360000|2022-06-08 04:42:40|126.33|123.93|126.42|124.02|126.42|124.02|126.33|123.93|0
1654663380000|2022-06-08 04:43:00|126.23|123.83|126.23|123.83|126.23|123.83|126.23|123.83|0
1654663390000|2022-06-08 04:43:10|126.42|124.02|126.42|124.02|126.42|124.02|126.42|124.02|0
1654663400000|2022-06-08 04:43:20|126.23|123.83|126.42|124.02|126.42|124.02|126.23|123.83|0
1654663410000|2022-06-08 04:43:30|126.33|123.93|126.42|124.02|126.42|124.02|126.33|123.93|0
1654663430000|2022-06-08 04:43:50|126.32|123.92|126.32|123.92|126.32|123.92|126.32|123.92|0
1654663450000|2022-06-08 04:44:10|126.23|123.83|126.03|123.63|126.23|123.83|126.03|123.63|0
1654663490000|2022-06-08 04:44:50|126.22|123.82|126.32|123.92|126.32|123.92|126.22|123.82|0
1654663500000|2022-06-08 04:45:00|126.22|123.82|126.03|123.63|126.22|123.82|126.03|123.63|0
1654663510000|2022-06-08 04:45:10|126.13|123.73|126.22|123.82|126.22|123.82|126.03|123.63|0
1654663520000|2022-06-08 04:45:20|126.03|123.63|126.03|123.63|126.03|123.63|126.03|123.63|0
1654663540000|2022-06-08 04:45:40|126.22|123.82|126.22|123.82|126.22|123.82|126.22|123.82|0
1654663560000|2022-06-08 04:46:00|126.03|123.63|126.03|123.63|126.03|123.63|126.03|123.63|0
1654663570000|2022-06-08 04:46:10|126.22|123.82|126.22|123.82|126.22|123.82|126.22|123.82|0
1654663580000|2022-06-08 04:46:20|126.03|123.63|126.03|123.63|126.03|123.63|126.03|123.63|0
1654663660000|2022-06-08 04:47:40|126.13|123.73|126.22|123.82|126.22|123.82|126.13|123.73|0
1654663690000|2022-06-08 04:48:10|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1654663720000|2022-06-08 04:48:40|126.6|124.2|126.6|124.2|126.6|124.2|126.41|124.01|0
1654663730000|2022-06-08 04:48:50|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1654663740000|2022-06-08 04:49:00|126.22|123.82|126.22|123.82|126.22|123.82|126.13|123.73|0
1654663750000|2022-06-08 04:49:10|126.13|123.73|126.13|123.73|126.13|123.73|126.13|123.73|0
1654663760000|2022-06-08 04:49:20|126.22|123.82|126.22|123.82|126.22|123.82|126.22|123.82|0
1654663770000|2022-06-08 04:49:30|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1654663780000|2022-06-08 04:49:40|126.32|123.92|126.41|124.01|126.41|124.01|126.32|123.92|0
1654663790000|2022-06-08 04:49:50|126.31|123.91|126.31|123.91|126.31|123.91|126.31|123.91|0
1654663800000|2022-06-08 04:50:00|126.41|124.01|126.6|124.2|126.6|124.2|126.41|124.01|0
1654663810000|2022-06-08 04:50:10|126.5|124.1|126.5|124.1|126.5|124.1|126.5|124.1|0
1654663840000|2022-06-08 04:50:40|126.6|124.2|126.6|124.2|126.6|124.2|126.5|124.1|0
1654663860000|2022-06-08 04:51:00|126.59|124.19|126.59|124.19|126.59|124.19|126.59|124.19|0
1654663870000|2022-06-08 04:51:10|126.79|124.39|126.79|124.39|126.79|124.39|126.79|124.39|0
1654663890000|2022-06-08 04:51:30|126.88|124.48|126.98|124.58|126.98|124.58|126.88|124.48|0
1654663910000|2022-06-08 04:51:50|127.07|124.67|126.98|124.58|127.07|124.67|126.98|124.58|0
1654663920000|2022-06-08 04:52:00|126.97|124.57|126.97|124.57|126.97|124.57|126.97|124.57|0
1654663930000|2022-06-08 04:52:10|127.17|124.77|127.17|124.77|127.17|124.77|127.17|124.77|0
1654663940000|2022-06-08 04:52:20|127.36|124.96|127.55|125.15|127.55|125.15|127.36|124.96|0
1654663970000|2022-06-08 04:52:50|127.74|125.34|127.55|125.15|127.74|125.34|127.55|125.15|0
1654664000000|2022-06-08 04:53:20|127.74|125.34|127.74|125.34|127.74|125.34|127.74|125.34|0
1654664010000|2022-06-08 04:53:30|127.93|125.53|128.12|125.72|128.12|125.72|127.93|125.53|0
1654664030000|2022-06-08 04:53:50|128.03|125.63|128.03|125.63|128.03|125.63|128.03|125.63|0
1654664040000|2022-06-08 04:54:00|128.12|125.72|128.12|125.72|128.12|125.72|128.03|125.63|0
1654664060000|2022-06-08 04:54:20|128.31|125.91|128.31|125.91|128.31|125.91|128.31|125.91|0
1654664070000|2022-06-08 04:54:30|129.08|126.68|128.89|126.49|129.08|126.68|128.89|126.49|0
1654664080000|2022-06-08 04:54:40|128.7|126.3|128.79|126.39|128.8|126.4|128.7|126.3|0
1654664090000|2022-06-08 04:54:50|128.69|126.29|129.08|126.68|129.08|126.68|128.69|126.29|0
1654664100000|2022-06-08 04:55:00|128.79|126.39|128.89|126.49|128.89|126.49|128.79|126.39|0
1654664110000|2022-06-08 04:55:10|128.69|126.29|128.5|126.1|128.69|126.29|128.5|126.1|0
1654664120000|2022-06-08 04:55:20|128.6|126.2|128.69|126.29|128.69|126.29|128.6|126.2|0
1654664140000|2022-06-08 04:55:40|128.5|126.1|128.5|126.1|128.5|126.1|128.5|126.1|0
1654664160000|2022-06-08 04:56:00|128.31|125.91|128.31|125.91|128.31|125.91|128.31|125.91|0
1654664170000|2022-06-08 04:56:10|128.5|126.1|128.5|126.1|128.5|126.1|128.5|126.1|0
1654664190000|2022-06-08 04:56:30|128.69|126.29|128.5|126.1|128.69|126.29|128.5|126.1|0
1654664200000|2022-06-08 04:56:40|128.31|125.91|128.69|126.29|128.69|126.29|128.31|125.91|0
1654664210000|2022-06-08 04:56:50|128.5|126.1|128.69|126.29|128.69|126.29|128.5|126.1|0
1654664220000|2022-06-08 04:57:00|128.5|126.1|128.5|126.1|128.5|126.1|128.5|126.1|0
1654664240000|2022-06-08 04:57:20|128.88|126.48|128.88|126.48|128.88|126.48|128.88|126.48|0
1654664250000|2022-06-08 04:57:30|129.08|126.68|129.27|126.87|129.27|126.87|129.08|126.68|0
1654664260000|2022-06-08 04:57:40|129.07|126.67|129.07|126.67|129.07|126.67|129.07|126.67|0
1654664290000|2022-06-08 04:58:10|129.17|126.77|130.04|127.64|130.04|127.64|129.17|126.77|0
1654664300000|2022-06-08 04:58:20|129.84|127.44|129.46|127.06|129.84|127.44|129.46|127.06|0
1654664310000|2022-06-08 04:58:30|129.65|127.25|129.37|126.97|129.65|127.25|129.37|126.97|0
1654664320000|2022-06-08 04:58:40|129.27|126.87|129.37|126.97|129.37|126.97|129.27|126.87|0
1654664330000|2022-06-08 04:58:50|129.46|127.06|129.75|127.35|129.75|127.35|129.46|127.06|0
1654664340000|2022-06-08 04:59:00|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1654664350000|2022-06-08 04:59:10|129.84|127.44|130.04|127.64|130.04|127.64|129.84|127.44|0
1654664360000|2022-06-08 04:59:20|130.23|127.83|130.04|127.64|130.23|127.83|130.04|127.64|0
1654664370000|2022-06-08 04:59:30|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1654664390000|2022-06-08 04:59:50|130.04|127.64|130.04|127.64|130.04|127.64|130.04|127.64|0
1654664400000|2022-06-08 05:00:00|130.23|127.83|130.04|127.64|130.23|127.83|130.04|127.64|0
1654664410000|2022-06-08 05:00:10|129.84|127.44|129.65|127.25|130.04|127.64|129.65|127.25|0
1654664420000|2022-06-08 05:00:20|129.46|127.06|129.65|127.25|129.65|127.25|129.46|127.06|0
1654664440000|2022-06-08 05:00:40|129.84|127.44|129.46|127.06|129.84|127.44|129.46|127.06|0
1654664450000|2022-06-08 05:00:50|129.45|127.05|129.56|127.16|129.56|127.16|129.45|127.05|0
1654664460000|2022-06-08 05:01:00|129.45|127.05|129.17|126.77|129.45|127.05|129.17|126.77|0
1654664470000|2022-06-08 05:01:10|129.07|126.67|129.07|126.67|129.07|126.67|128.98|126.58|0
1654664480000|2022-06-08 05:01:20|128.98|126.58|128.98|126.58|129.07|126.67|128.98|126.58|0
1654664490000|2022-06-08 05:01:30|128.68|126.28|128.88|126.48|128.88|126.48|128.68|126.28|0
1654664500000|2022-06-08 05:01:40|128.68|126.28|128.59|126.19|128.68|126.28|128.59|126.19|0
1654664510000|2022-06-08 05:01:50|128.68|126.28|128.68|126.28|128.68|126.28|128.68|126.28|0
1654664520000|2022-06-08 05:02:00|128.59|126.19|128.68|126.28|128.68|126.28|128.49|126.09|0
1654664530000|2022-06-08 05:02:10|128.49|126.09|128.3|125.9|128.49|126.09|128.3|125.9|0
1654664540000|2022-06-08 05:02:20|128.49|126.09|128.4|126|128.49|126.09|128.4|126|0
1654664550000|2022-06-08 05:02:30|128.49|126.09|128.49|126.09|128.49|126.09|128.49|126.09|0
1654664560000|2022-06-08 05:02:40|128.3|125.9|128.3|125.9|128.3|125.9|128.3|125.9|0
1654664570000|2022-06-08 05:02:50|128.11|125.71|128.01|125.61|128.11|125.71|127.91|125.51|0
1654664580000|2022-06-08 05:03:00|128.11|125.71|127.91|125.51|128.11|125.71|127.91|125.51|0
1654664590000|2022-06-08 05:03:10|128.01|125.61|128.3|125.9|128.3|125.9|128.01|125.61|0
1654664610000|2022-06-08 05:03:30|128.2|125.8|128.1|125.7|128.3|125.9|128.1|125.7|0
1654664620000|2022-06-08 05:03:40|128.3|125.9|128.49|126.09|128.49|126.09|128.2|125.8|0
1654664630000|2022-06-08 05:03:50|128.68|126.28|128.68|126.28|128.68|126.28|128.68|126.28|0
1654664640000|2022-06-08 05:04:00|128.59|126.19|128.1|125.7|128.59|126.19|128.1|125.7|0
1654664650000|2022-06-08 05:04:10|128.2|125.8|127.91|125.51|128.2|125.8|127.91|125.51|0
1654664660000|2022-06-08 05:04:20|128.01|125.61|127.91|125.51|128.01|125.61|127.91|125.51|0
1654664670000|2022-06-08 05:04:30|128.1|125.7|128.01|125.61|128.1|125.7|128.01|125.61|0
1654664680000|2022-06-08 05:04:40|127.91|125.51|128.1|125.7|128.1|125.7|127.91|125.51|0
1654664690000|2022-06-08 05:04:50|128.01|125.61|128.01|125.61|128.01|125.61|128.01|125.61|0
1654664700000|2022-06-08 05:05:00|127.91|125.51|127.91|125.51|127.91|125.51|127.91|125.51|0
1654664710000|2022-06-08 05:05:10|127.72|125.32|127.53|125.13|127.72|125.32|127.53|125.13|0
1654664720000|2022-06-08 05:05:20|127.34|124.94|126.95|124.55|127.34|124.94|126.95|124.55|0
1654664730000|2022-06-08 05:05:30|127.14|124.74|127.14|124.74|127.14|124.74|127.14|124.74|0
1654664740000|2022-06-08 05:05:40|127.34|124.94|127.34|124.94|127.34|124.94|127.14|124.74|0
1654664750000|2022-06-08 05:05:50|127.33|124.93|127.33|124.93|127.33|124.93|127.14|124.74|0
1654664760000|2022-06-08 05:06:00|127.14|124.74|127.14|124.74|127.14|124.74|127.14|124.74|0
1654664770000|2022-06-08 05:06:10|126.95|124.55|127.14|124.74|127.14|124.74|126.95|124.55|0
1654664780000|2022-06-08 05:06:20|127.33|124.93|127.14|124.74|127.33|124.93|127.14|124.74|0
1654664790000|2022-06-08 05:06:30|126.95|124.55|126.95|124.55|126.95|124.55|126.76|124.36|0
1654664820000|2022-06-08 05:07:00|126.76|124.36|126.76|124.36|126.76|124.36|126.76|124.36|0
1654664830000|2022-06-08 05:07:10|126.57|124.17|126.57|124.17|126.57|124.17|126.57|124.17|0
1654664840000|2022-06-08 05:07:20|126.38|123.98|126.38|123.98|126.38|123.98|126.38|123.98|0
1654664850000|2022-06-08 05:07:30|126.19|123.79|126.19|123.79|126.19|123.79|126.19|123.79|0
1654664860000|2022-06-08 05:07:40|126.38|123.98|126.38|123.98|126.38|123.98|126.38|123.98|0
1654664870000|2022-06-08 05:07:50|126.19|123.79|126|123.6|126.19|123.79|126|123.6|0
1654664890000|2022-06-08 05:08:10|126.19|123.79|126.19|123.79|126.19|123.79|126.19|123.79|0
1654664900000|2022-06-08 05:08:20|126.38|123.98|126.19|123.79|126.38|123.98|126.19|123.79|0
1654664910000|2022-06-08 05:08:30|126.38|123.98|126.19|123.79|126.38|123.98|126.19|123.79|0
1654664920000|2022-06-08 05:08:40|126.38|123.98|126.38|123.98|126.38|123.98|126.38|123.98|0
1654664940000|2022-06-08 05:09:00|126.37|123.97|126.37|123.97|126.37|123.97|126.37|123.97|0
1654664960000|2022-06-08 05:09:20|126.18|123.78|126.18|123.78|126.18|123.78|126.18|123.78|0
1654664970000|2022-06-08 05:09:30|126.28|123.88|126.18|123.78|126.28|123.88|126.18|123.78|0
1654664980000|2022-06-08 05:09:40|125.99|123.59|126.09|123.69|126.09|123.69|125.99|123.59|0
1654664990000|2022-06-08 05:09:50|125.8|123.4|125.61|123.21|125.8|123.4|125.61|123.21|0
1654665000000|2022-06-08 05:10:00|125.8|123.4|125.61|123.21|125.8|123.4|125.42|123.02|0
1654665020000|2022-06-08 05:10:20|125.71|123.31|125.8|123.4|125.8|123.4|125.61|123.21|0
1654665030000|2022-06-08 05:10:30|125.61|123.21|125.61|123.21|125.61|123.21|125.61|123.21|0
1654665040000|2022-06-08 05:10:40|125.42|123.02|125.42|123.02|125.42|123.02|125.42|123.02|0
1654665050000|2022-06-08 05:10:50|125.04|122.64|125.23|122.83|125.23|122.83|125.04|122.64|0
1654665060000|2022-06-08 05:11:00|125.14|122.74|125.23|122.83|125.23|122.83|125.04|122.64|0
1654665070000|2022-06-08 05:11:10|125.04|122.64|125.42|123.02|125.42|123.02|125.04|122.64|0
1654665080000|2022-06-08 05:11:20|125.33|122.93|125.04|122.64|125.42|123.02|125.04|122.64|0
1654665090000|2022-06-08 05:11:30|125.23|122.83|125.42|123.02|125.42|123.02|125.23|122.83|0
1654665100000|2022-06-08 05:11:40|125.23|122.83|125.23|122.83|125.23|122.83|125.23|122.83|0
1654665110000|2022-06-08 05:11:50|125.14|122.74|125.23|122.83|125.23|122.83|125.14|122.74|0
1654665120000|2022-06-08 05:12:00|125.14|122.74|125.23|122.83|125.23|122.83|125.04|122.64|0
1654665130000|2022-06-08 05:12:10|125.42|123.02|125.23|122.83|125.42|123.02|125.23|122.83|0
1654665140000|2022-06-08 05:12:20|125.42|123.02|125.42|123.02|125.42|123.02|125.42|123.02|0
1654665150000|2022-06-08 05:12:30|125.52|123.12|125.42|123.02|125.61|123.21|125.42|123.02|0
1654665170000|2022-06-08 05:12:50|125.23|122.83|125.42|123.02|125.42|123.02|125.23|122.83|0
1654665180000|2022-06-08 05:13:00|125.23|122.83|125.23|122.83|125.23|122.83|125.23|122.83|0
1654665240000|2022-06-08 05:14:00|124.85|122.45|124.85|122.45|124.85|122.45|124.85|122.45|0
1654665270000|2022-06-08 05:14:30|125.03|122.63|125.03|122.63|125.03|122.63|124.85|122.45|0
1654665280000|2022-06-08 05:14:40|124.94|122.54|125.03|122.63|125.03|122.63|124.94|122.54|0
1654665300000|2022-06-08 05:15:00|125.13|122.73|124.84|122.44|125.13|122.73|124.84|122.44|0
1654665310000|2022-06-08 05:15:10|125.03|122.63|124.94|122.54|125.03|122.63|124.84|122.44|0
1654665320000|2022-06-08 05:15:20|124.84|122.44|124.84|122.44|124.94|122.54|124.84|122.44|0
1654665340000|2022-06-08 05:15:40|124.75|122.35|125.03|122.63|125.03|122.63|124.75|122.35|0
1654665350000|2022-06-08 05:15:50|125.22|122.82|125.22|122.82|125.22|122.82|125.22|122.82|0
1654665360000|2022-06-08 05:16:00|125.13|122.73|125.03|122.63|125.13|122.73|125.03|122.63|0
1654665370000|2022-06-08 05:16:10|125.22|122.82|125.03|122.63|125.22|122.82|125.03|122.63|0
1654665380000|2022-06-08 05:16:20|125.22|122.82|125.22|122.82|125.22|122.82|125.22|122.82|0
1654665390000|2022-06-08 05:16:30|125.32|122.92|125.22|122.82|125.41|123.01|125.22|122.82|0
1654665400000|2022-06-08 05:16:40|125.32|122.92|125.41|123.01|125.41|123.01|125.32|122.92|0
1654665410000|2022-06-08 05:16:50|125.22|122.82|125.22|122.82|125.32|122.92|125.22|122.82|0
1654665430000|2022-06-08 05:17:10|125.6|123.2|125.6|123.2|125.6|123.2|125.6|123.2|0
1654665460000|2022-06-08 05:17:40|125.7|123.3|125.79|123.39|125.79|123.39|125.7|123.3|0
1654665470000|2022-06-08 05:17:50|125.6|123.2|125.6|123.2|125.6|123.2|125.6|123.2|0
1654665480000|2022-06-08 05:18:00|125.79|123.39|125.79|123.39|125.79|123.39|125.79|123.39|0
1654665490000|2022-06-08 05:18:10|125.89|123.49|126.08|123.68|126.17|123.77|125.89|123.49|0
1654665500000|2022-06-08 05:18:20|126.17|123.77|126.36|123.96|126.36|123.96|125.98|123.58|0
1654665510000|2022-06-08 05:18:30|126.17|123.77|126.36|123.96|126.36|123.96|126.17|123.77|0
1654665520000|2022-06-08 05:18:40|126.17|123.77|126.17|123.77|126.17|123.77|126.17|123.77|0
1654665530000|2022-06-08 05:18:50|126.08|123.68|126.36|123.96|126.36|123.96|126.08|123.68|0
1654665540000|2022-06-08 05:19:00|126.27|123.87|126.27|123.87|126.27|123.87|126.27|123.87|0
1654665550000|2022-06-08 05:19:10|126.36|123.96|126.55|124.15|126.55|124.15|126.36|123.96|0
1654665560000|2022-06-08 05:19:20|126.74|124.34|126.55|124.15|126.74|124.34|126.55|124.15|0
1654665590000|2022-06-08 05:19:50|126.36|123.96|126.36|123.96|126.36|123.96|126.36|123.96|0
1654665610000|2022-06-08 05:20:10|126.74|124.34|126.93|124.53|127.12|124.72|126.74|124.34|0
1654665630000|2022-06-08 05:20:30|126.74|124.34|126.55|124.15|126.74|124.34|126.55|124.15|0
1654665640000|2022-06-08 05:20:40|126.36|123.96|126.36|123.96|126.36|123.96|126.36|123.96|0
1654665650000|2022-06-08 05:20:50|126.16|123.76|126.16|123.76|126.16|123.76|126.16|123.76|0
1654665660000|2022-06-08 05:21:00|125.97|123.57|125.88|123.48|126.16|123.76|125.88|123.48|0
1654665670000|2022-06-08 05:21:10|125.5|123.1|125.59|123.19|125.59|123.19|125.5|123.1|0
1654665680000|2022-06-08 05:21:20|125.4|123|125.59|123.19|125.59|123.19|125.4|123|0
1654665690000|2022-06-08 05:21:30|125.5|123.1|125.5|123.1|125.5|123.1|125.4|123|0
1654665700000|2022-06-08 05:21:40|125.4|123|125.4|123|125.4|123|125.21|122.81|0
1654665710000|2022-06-08 05:21:50|125.59|123.19|125.4|123|125.59|123.19|125.4|123|0
1654665720000|2022-06-08 05:22:00|125.21|122.81|125.12|122.72|125.21|122.81|125.02|122.62|0
1654665730000|2022-06-08 05:22:10|125.21|122.81|125.21|122.81|125.21|122.81|125.21|122.81|0
1654665740000|2022-06-08 05:22:20|125.4|123|125.78|123.38|125.78|123.38|125.4|123|0
1654665750000|2022-06-08 05:22:30|125.59|123.19|125.69|123.29|125.78|123.38|125.59|123.19|0
1654665760000|2022-06-08 05:22:40|125.4|123|125.59|123.19|125.59|123.19|125.4|123|0
1654665770000|2022-06-08 05:22:50|125.69|123.29|125.59|123.19|125.69|123.29|125.59|123.19|0
1654665780000|2022-06-08 05:23:00|125.78|123.38|125.78|123.38|125.78|123.38|125.78|123.38|0
1654665790000|2022-06-08 05:23:10|126.16|123.76|126.16|123.76|126.16|123.76|126.16|123.76|0
1654665800000|2022-06-08 05:23:20|126.35|123.95|126.07|123.67|126.35|123.95|126.07|123.67|0
1654665810000|2022-06-08 05:23:30|126.16|123.76|126.26|123.86|126.26|123.86|126.16|123.76|0
1654665820000|2022-06-08 05:23:40|126.35|123.95|125.97|123.57|126.35|123.95|125.97|123.57|0
1654665830000|2022-06-08 05:23:50|126.16|123.76|126.16|123.76|126.16|123.76|125.97|123.57|0
1654665840000|2022-06-08 05:24:00|125.97|123.57|126.07|123.67|126.07|123.67|125.97|123.57|0
1654665850000|2022-06-08 05:24:10|126.35|123.95|126.35|123.95|126.35|123.95|126.35|123.95|0
1654665860000|2022-06-08 05:24:20|126.54|124.14|126.73|124.33|126.73|124.33|126.54|124.14|0
1654665880000|2022-06-08 05:24:40|126.54|124.14|126.73|124.33|126.73|124.33|126.54|124.14|0
1654665890000|2022-06-08 05:24:50|126.64|124.24|126.73|124.33|126.73|124.33|126.64|124.24|0
1654665900000|2022-06-08 05:25:00|126.92|124.52|126.83|124.43|126.92|124.52|126.83|124.43|0
1654665910000|2022-06-08 05:25:10|126.92|124.52|127.49|125.09|127.49|125.09|126.92|124.52|0
1654665920000|2022-06-08 05:25:20|127.3|124.9|127.49|125.09|127.49|125.09|127.3|124.9|0
1654665940000|2022-06-08 05:25:40|127.3|124.9|127.49|125.09|127.49|125.09|127.3|124.9|0
1654665960000|2022-06-08 05:26:00|127.4|125|127.49|125.09|127.49|125.09|127.3|124.9|0
1654665970000|2022-06-08 05:26:10|127.3|124.9|127.11|124.71|127.3|124.9|127.11|124.71|0
1654665980000|2022-06-08 05:26:20|127.3|124.9|127.3|124.9|127.3|124.9|127.3|124.9|0
1654665990000|2022-06-08 05:26:30|127.11|124.71|128.07|125.67|128.07|125.67|127.11|124.71|0
1654666000000|2022-06-08 05:26:40|127.68|125.28|127.68|125.28|127.68|125.28|127.49|125.09|0
1654666010000|2022-06-08 05:26:50|127.59|125.19|127.59|125.19|127.59|125.19|127.49|125.09|0
1654666020000|2022-06-08 05:27:00|127.49|125.09|127.68|125.28|127.68|125.28|127.49|125.09|0
1654666030000|2022-06-08 05:27:10|127.49|125.09|127.49|125.09|127.49|125.09|127.49|125.09|0
1654666040000|2022-06-08 05:27:20|127.3|124.9|127.3|124.9|127.3|124.9|127.11|124.71|0
1654666050000|2022-06-08 05:27:30|127.11|124.71|127.3|124.9|127.3|124.9|127.11|124.71|0
1654666060000|2022-06-08 05:27:40|127.49|125.09|127.3|124.9|127.49|125.09|127.3|124.9|0
1654666080000|2022-06-08 05:28:00|127.4|125|127.3|124.9|127.4|125|127.3|124.9|0
1654666090000|2022-06-08 05:28:10|126.92|124.52|127.02|124.62|127.11|124.71|126.92|124.52|0
1654666100000|2022-06-08 05:28:20|126.92|124.52|126.92|124.52|126.92|124.52|126.92|124.52|0
1654666120000|2022-06-08 05:28:40|126.82|124.42|126.92|124.52|126.92|124.52|126.72|124.32|0
1654666130000|2022-06-08 05:28:50|126.82|124.42|126.91|124.51|126.92|124.52|126.82|124.42|0
1654666140000|2022-06-08 05:29:00|126.82|124.42|126.82|124.42|126.82|124.42|126.72|124.32|0
1654666150000|2022-06-08 05:29:10|126.72|124.32|126.53|124.13|126.72|124.32|126.53|124.13|0
1654666160000|2022-06-08 05:29:20|126.44|124.04|126.53|124.13|126.53|124.13|126.44|124.04|0
1654666170000|2022-06-08 05:29:30|126.72|124.32|126.72|124.32|126.72|124.32|126.72|124.32|0
1654666180000|2022-06-08 05:29:40|126.82|124.42|126.63|124.23|126.82|124.42|126.63|124.23|0
1654666190000|2022-06-08 05:29:50|126.53|124.13|126.72|124.32|126.72|124.32|126.53|124.13|0
1654666200000|2022-06-08 05:30:00|127.01|124.61|126.72|124.32|127.01|124.61|126.72|124.32|0
1654666210000|2022-06-08 05:30:10|126.53|124.13|125.58|123.18|126.53|124.13|125.58|123.18|0
1654666220000|2022-06-08 05:30:20|125.77|123.37|125.58|123.18|125.77|123.37|125.58|123.18|0
1654666230000|2022-06-08 05:30:30|125.39|122.99|125.58|123.18|125.58|123.18|125.39|122.99|0
1654666240000|2022-06-08 05:30:40|125.39|122.99|125.49|123.09|125.49|123.09|125.39|122.99|0
1654666250000|2022-06-08 05:30:50|125.58|123.18|125.39|122.99|125.58|123.18|125.39|122.99|0
1654666260000|2022-06-08 05:31:00|125.2|122.8|125.01|122.61|125.2|122.8|125.01|122.61|0
1654666270000|2022-06-08 05:31:10|124.82|122.42|124.82|122.42|124.82|122.42|124.63|122.23|0
1654666280000|2022-06-08 05:31:20|125.01|122.61|125.2|122.8|125.2|122.8|125.01|122.61|0
1654666290000|2022-06-08 05:31:30|125.01|122.61|125.11|122.71|125.11|122.71|125.01|122.61|0
1654666300000|2022-06-08 05:31:40|125.01|122.61|124.82|122.42|125.11|122.71|124.82|122.42|0
1654666310000|2022-06-08 05:31:50|124.73|122.33|124.63|122.23|124.73|122.33|124.63|122.23|0
1654666320000|2022-06-08 05:32:00|124.44|122.04|124.25|121.85|124.44|122.04|124.25|121.85|0
1654666330000|2022-06-08 05:32:10|123.87|121.47|123.68|121.28|124.06|121.66|123.68|121.28|0
1654666340000|2022-06-08 05:32:20|123.87|121.47|123.87|121.47|123.87|121.47|123.78|121.38|0
1654666350000|2022-06-08 05:32:30|124.06|121.66|124.06|121.66|124.06|121.66|123.97|121.57|0
1654666360000|2022-06-08 05:32:40|124.16|121.76|124.44|122.04|124.44|122.04|124.16|121.76|0
1654666370000|2022-06-08 05:32:50|124.25|121.85|124.25|121.85|124.25|121.85|124.25|121.85|0
1654666380000|2022-06-08 05:33:00|124.06|121.66|124.44|122.04|124.44|122.04|124.06|121.66|0
1654666390000|2022-06-08 05:33:10|124.62|122.22|124.81|122.41|124.81|122.41|124.62|122.22|0
1654666400000|2022-06-08 05:33:20|124.62|122.22|124.62|122.22|124.81|122.41|124.62|122.22|0
1654666410000|2022-06-08 05:33:30|124.72|122.32|124.81|122.41|124.81|122.41|124.72|122.32|0
1654666420000|2022-06-08 05:33:40|124.72|122.32|124.62|122.22|124.81|122.41|124.62|122.22|0
1654666430000|2022-06-08 05:33:50|124.53|122.13|124.43|122.03|124.62|122.22|124.43|122.03|0
1654666440000|2022-06-08 05:34:00|124.06|121.66|124.06|121.66|124.06|121.66|124.06|121.66|0
1654666450000|2022-06-08 05:34:10|123.87|121.47|123.68|121.28|123.87|121.47|123.68|121.28|0
1654666460000|2022-06-08 05:34:20|123.87|121.47|123.87|121.47|123.87|121.47|123.68|121.28|0
1654666470000|2022-06-08 05:34:30|123.59|121.19|123.68|121.28|123.68|121.28|123.49|121.09|0
1654666480000|2022-06-08 05:34:40|123.59|121.19|123.68|121.28|123.68|121.28|123.59|121.19|0
1654666490000|2022-06-08 05:34:50|123.96|121.56|123.87|121.47|123.96|121.56|123.87|121.47|0
1654666500000|2022-06-08 05:35:00|124.05|121.65|124.43|122.03|124.43|122.03|124.05|121.65|0
1654666510000|2022-06-08 05:35:10|124.24|121.84|124.62|122.22|124.62|122.22|124.24|121.84|0
1654666530000|2022-06-08 05:35:30|124.43|122.03|124.62|122.22|124.62|122.22|124.43|122.03|0
1654666540000|2022-06-08 05:35:40|124.72|122.32|124.62|122.22|124.72|122.32|124.62|122.22|0
1654666550000|2022-06-08 05:35:50|124.72|122.32|124.81|122.41|124.81|122.41|124.72|122.32|0
1654666560000|2022-06-08 05:36:00|124.91|122.51|125|122.6|125|122.6|124.81|122.41|0
1654666570000|2022-06-08 05:36:10|125.19|122.79|125.38|122.98|125.38|122.98|125.19|122.79|0
1654666580000|2022-06-08 05:36:20|125.19|122.79|125|122.6|125.19|122.79|125|122.6|0
1654666590000|2022-06-08 05:36:30|125.1|122.7|125.19|122.79|125.19|122.79|125.1|122.7|0
1654666610000|2022-06-08 05:36:50|125.29|122.89|125.19|122.79|125.29|122.89|125.19|122.79|0
1654666620000|2022-06-08 05:37:00|125|122.6|124.81|122.41|125|122.6|124.81|122.41|0
1654666630000|2022-06-08 05:37:10|124.62|122.22|124.62|122.22|124.72|122.32|124.43|122.03|0
1654666640000|2022-06-08 05:37:20|124.81|122.41|124.81|122.41|124.81|122.41|124.81|122.41|0
1654666650000|2022-06-08 05:37:30|124.72|122.32|124.72|122.32|124.72|122.32|124.72|122.32|0
1654666660000|2022-06-08 05:37:40|124.62|122.22|124.81|122.41|124.81|122.41|124.62|122.22|0
1654666670000|2022-06-08 05:37:50|124.62|122.22|124.62|122.22|124.62|122.22|124.62|122.22|0
1654666680000|2022-06-08 05:38:00|124.81|122.41|124.62|122.22|124.81|122.41|124.62|122.22|0
1654666690000|2022-06-08 05:38:10|124.81|122.41|124.81|122.41|124.81|122.41|124.81|122.41|0
1654666700000|2022-06-08 05:38:20|124.62|122.22|124.62|122.22|124.62|122.22|124.62|122.22|0
1654666720000|2022-06-08 05:38:40|124.71|122.31|124.71|122.31|124.71|122.31|124.71|122.31|0
1654666730000|2022-06-08 05:38:50|124.62|122.22|124.62|122.22|124.62|122.22|124.62|122.22|0
1654666740000|2022-06-08 05:39:00|124.8|122.4|124.8|122.4|124.8|122.4|124.8|122.4|0
1654666750000|2022-06-08 05:39:10|124.71|122.31|124.43|122.03|124.71|122.31|124.43|122.03|0
1654666760000|2022-06-08 05:39:20|124.61|122.21|124.61|122.21|124.61|122.21|124.61|122.21|0
1654666790000|2022-06-08 05:39:50|124.42|122.02|124.42|122.02|124.42|122.02|124.42|122.02|0
1654666800000|2022-06-08 05:40:00|124.61|122.21|124.52|122.12|124.61|122.21|124.52|122.12|0
1654666810000|2022-06-08 05:40:10|124.42|122.02|123.67|121.27|124.42|122.02|123.67|121.27|0
1654666830000|2022-06-08 05:40:30|123.48|121.08|123.48|121.08|123.48|121.08|123.48|121.08|0
1654666840000|2022-06-08 05:40:40|123.67|121.27|123.67|121.27|123.67|121.27|123.67|121.27|0
1654666850000|2022-06-08 05:40:50|123.86|121.46|123.48|121.08|123.86|121.46|123.48|121.08|0
1654666860000|2022-06-08 05:41:00|123.29|120.89|122.72|120.32|123.29|120.89|122.72|120.32|0
1654666870000|2022-06-08 05:41:10|122.91|120.51|122.72|120.32|123.1|120.7|122.72|120.32|0
1654666880000|2022-06-08 05:41:20|122.54|120.14|122.54|120.14|122.54|120.14|122.54|120.14|0
1654666890000|2022-06-08 05:41:30|122.72|120.32|123.1|120.7|123.1|120.7|122.72|120.32|0
1654666900000|2022-06-08 05:41:40|123.01|120.61|123.1|120.7|123.1|120.7|123.01|120.61|0
1654666910000|2022-06-08 05:41:50|122.91|120.51|122.91|120.51|122.91|120.51|122.91|120.51|0
1654666930000|2022-06-08 05:42:10|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1654666940000|2022-06-08 05:42:20|123.29|120.89|123.66|121.26|123.66|121.26|123.29|120.89|0
1654666950000|2022-06-08 05:42:30|123.85|121.45|123.95|121.55|124.04|121.64|123.85|121.45|0
1654666960000|2022-06-08 05:42:40|123.66|121.26|123.29|120.89|123.66|121.26|123.29|120.89|0
1654666970000|2022-06-08 05:42:50|123.38|120.98|123.47|121.07|123.66|121.26|123.38|120.98|0
1654666980000|2022-06-08 05:43:00|123.29|120.89|123.47|121.07|123.47|121.07|123.29|120.89|0
1654667000000|2022-06-08 05:43:20|123.29|120.89|123.38|120.98|123.38|120.98|123.29|120.89|0
1654667010000|2022-06-08 05:43:30|123.47|121.07|123.66|121.26|123.76|121.36|123.47|121.07|0
1654667020000|2022-06-08 05:43:40|123.47|121.07|123.47|121.07|123.47|121.07|123.47|121.07|0
1654667040000|2022-06-08 05:44:00|123.57|121.17|123.66|121.26|123.66|121.26|123.57|121.17|0
1654667050000|2022-06-08 05:44:10|123.76|121.36|124.04|121.64|124.04|121.64|123.76|121.36|0
1654667070000|2022-06-08 05:44:30|124.23|121.83|124.23|121.83|124.23|121.83|124.23|121.83|0
1654667080000|2022-06-08 05:44:40|124.04|121.64|123.95|121.55|124.04|121.64|123.85|121.45|0
1654667090000|2022-06-08 05:44:50|124.04|121.64|124.04|121.64|124.04|121.64|124.04|121.64|0
1654667100000|2022-06-08 05:45:00|123.95|121.55|123.76|121.36|123.95|121.55|123.76|121.36|0
1654667110000|2022-06-08 05:45:10|123.85|121.45|123.85|121.45|123.85|121.45|123.66|121.26|0
1654667120000|2022-06-08 05:45:20|123.76|121.36|123.85|121.45|123.85|121.45|123.76|121.36|0
1654667130000|2022-06-08 05:45:30|123.66|121.26|123.66|121.26|123.85|121.45|123.66|121.26|0
1654667140000|2022-06-08 05:45:40|123.76|121.36|123.76|121.36|123.76|121.36|123.76|121.36|0
1654667150000|2022-06-08 05:45:50|123.85|121.45|123.85|121.45|123.85|121.45|123.85|121.45|0
1654667160000|2022-06-08 05:46:00|123.95|121.55|124.04|121.64|124.04|121.64|123.95|121.55|0
1654667170000|2022-06-08 05:46:10|124.41|122.01|124.22|121.82|124.41|122.01|124.22|121.82|0
1654667180000|2022-06-08 05:46:20|124.13|121.73|124.22|121.82|124.22|121.82|124.13|121.73|0
1654667190000|2022-06-08 05:46:30|124.13|121.73|124.13|121.73|124.22|121.82|124.13|121.73|0
1654667200000|2022-06-08 05:46:40|124.03|121.63|123.85|121.45|124.03|121.63|123.85|121.45|0
1654667210000|2022-06-08 05:46:50|123.66|121.26|123.66|121.26|123.66|121.26|123.66|121.26|0
1654667220000|2022-06-08 05:47:00|123.85|121.45|123.85|121.45|123.85|121.45|123.85|121.45|0
1654667230000|2022-06-08 05:47:10|123.66|121.26|123.57|121.17|123.66|121.26|123.47|121.07|0
1654667240000|2022-06-08 05:47:20|123.66|121.26|123.66|121.26|123.66|121.26|123.66|121.26|0
1654667270000|2022-06-08 05:47:50|123.65|121.25|123.65|121.25|123.65|121.25|123.65|121.25|0
1654667280000|2022-06-08 05:48:00|124.03|121.63|124.03|121.63|124.03|121.63|124.03|121.63|0
1654667290000|2022-06-08 05:48:10|124.22|121.82|124.41|122.01|124.41|122.01|124.22|121.82|0
1654667310000|2022-06-08 05:48:30|124.32|121.92|124.41|122.01|124.41|122.01|124.32|121.92|0
1654667320000|2022-06-08 05:48:40|124.6|122.2|124.6|122.2|124.6|122.2|124.6|122.2|0
1654667330000|2022-06-08 05:48:50|124.41|122.01|124.41|122.01|124.41|122.01|124.41|122.01|0
1654667340000|2022-06-08 05:49:00|124.03|121.63|123.84|121.44|124.03|121.63|123.84|121.44|0
1654667350000|2022-06-08 05:49:10|123.65|121.25|123.84|121.44|123.84|121.44|123.65|121.25|0
1654667360000|2022-06-08 05:49:20|123.94|121.54|124.03|121.63|124.03|121.63|123.84|121.44|0
1654667380000|2022-06-08 05:49:40|123.94|121.54|123.94|121.54|123.94|121.54|123.94|121.54|0
1654667390000|2022-06-08 05:49:50|124.03|121.63|124.13|121.73|124.13|121.73|124.03|121.63|0
1654667400000|2022-06-08 05:50:00|124.03|121.63|124.22|121.82|124.22|121.82|124.03|121.63|0
1654667410000|2022-06-08 05:50:10|124.13|121.73|124.13|121.73|124.13|121.73|123.94|121.54|0
1654667420000|2022-06-08 05:50:20|124.22|121.82|123.84|121.44|124.22|121.82|123.84|121.44|0
1654667430000|2022-06-08 05:50:30|124.03|121.63|123.94|121.54|124.03|121.63|123.94|121.54|0
1654667440000|2022-06-08 05:50:40|123.84|121.44|124.03|121.63|124.03|121.63|123.84|121.44|0
1654667450000|2022-06-08 05:50:50|123.94|121.54|123.94|121.54|123.94|121.54|123.94|121.54|0
1654667460000|2022-06-08 05:51:00|124.03|121.63|124.13|121.73|124.13|121.73|124.03|121.63|0
1654667470000|2022-06-08 05:51:10|124.03|121.63|124.22|121.82|124.22|121.82|124.03|121.63|0
1654667480000|2022-06-08 05:51:20|124.13|121.73|124.03|121.63|124.13|121.73|124.03|121.63|0
1654667490000|2022-06-08 05:51:30|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1654667500000|2022-06-08 05:51:40|124.03|121.63|124.22|121.82|124.22|121.82|124.03|121.63|0
1654667510000|2022-06-08 05:51:50|124.12|121.72|124.12|121.72|124.12|121.72|124.12|121.72|0
1654667520000|2022-06-08 05:52:00|124.22|121.82|124.21|121.81|124.22|121.82|124.21|121.81|0
1654667550000|2022-06-08 05:52:30|124.31|121.91|124.4|122|124.4|122|124.31|121.91|0
1654667560000|2022-06-08 05:52:40|124.31|121.91|124.31|121.91|124.31|121.91|124.31|121.91|0
1654667570000|2022-06-08 05:52:50|124.4|122|124.4|122|124.4|122|124.4|122|0
1654667590000|2022-06-08 05:53:10|124.21|121.81|124.31|121.91|124.31|121.91|124.21|121.81|0
1654667600000|2022-06-08 05:53:20|124.21|121.81|123.65|121.25|124.21|121.81|123.65|121.25|0
1654667610000|2022-06-08 05:53:30|123.83|121.43|123.83|121.43|123.83|121.43|123.83|121.43|0
1654667640000|2022-06-08 05:54:00|123.64|121.24|123.64|121.24|123.64|121.24|123.64|121.24|0
1654667650000|2022-06-08 05:54:10|123.83|121.43|124.02|121.62|124.02|121.62|123.83|121.43|0
1654667660000|2022-06-08 05:54:20|124.12|121.72|124.02|121.62|124.12|121.72|124.02|121.62|0
1654667670000|2022-06-08 05:54:30|124.21|121.81|123.83|121.43|124.21|121.81|123.64|121.24|0
1654667680000|2022-06-08 05:54:40|124.12|121.72|123.83|121.43|124.12|121.72|123.64|121.24|0
1654667690000|2022-06-08 05:54:50|123.93|121.53|124.12|121.72|124.21|121.81|123.93|121.53|0
1654667700000|2022-06-08 05:55:00|124.02|121.62|124.02|121.62|124.02|121.62|124.02|121.62|0
1654667710000|2022-06-08 05:55:10|123.93|121.53|123.93|121.53|123.93|121.53|123.93|121.53|0
1654667720000|2022-06-08 05:55:20|124.02|121.62|124.21|121.81|124.21|121.81|124.02|121.62|0
1654667730000|2022-06-08 05:55:30|124.4|122|124.4|122|124.4|122|124.4|122|0
1654667740000|2022-06-08 05:55:40|124.21|121.81|124.21|121.81|124.21|121.81|124.21|121.81|0
1654667750000|2022-06-08 05:55:50|124.31|121.91|124.4|122|124.4|122|124.31|121.91|0
1654667760000|2022-06-08 05:56:00|124.59|122.19|124.5|122.1|124.59|122.19|124.4|122|0
1654667770000|2022-06-08 05:56:10|124.59|122.19|125.16|122.76|125.16|122.76|124.4|122|0
1654667780000|2022-06-08 05:56:20|125.35|122.95|125.35|122.95|125.35|122.95|125.35|122.95|0
1654667790000|2022-06-08 05:56:30|125.54|123.14|125.54|123.14|125.54|123.14|125.54|123.14|0
1654667800000|2022-06-08 05:56:40|125.44|123.04|125.34|122.94|125.54|123.14|125.34|122.94|0
1654667810000|2022-06-08 05:56:50|125.44|123.04|125.34|122.94|125.44|123.04|125.34|122.94|0
1654667830000|2022-06-08 05:57:10|125.15|122.75|125.15|122.75|125.15|122.75|125.15|122.75|0
1654667840000|2022-06-08 05:57:20|124.96|122.56|125.15|122.75|125.15|122.75|124.96|122.56|0
1654667850000|2022-06-08 05:57:30|125.34|122.94|125.53|123.13|125.53|123.13|125.34|122.94|0
1654667860000|2022-06-08 05:57:40|125.34|122.94|125.34|122.94|125.34|122.94|125.34|122.94|0
1654667880000|2022-06-08 05:58:00|125.15|122.75|125.34|122.94|125.53|123.13|125.15|122.75|0
1654667890000|2022-06-08 05:58:10|125.53|123.13|125.34|122.94|125.53|123.13|125.34|122.94|0
1654667900000|2022-06-08 05:58:20|124.96|122.56|124.77|122.37|124.96|122.56|124.77|122.37|0
1654667920000|2022-06-08 05:58:40|124.58|122.18|124.58|122.18|124.58|122.18|124.58|122.18|0
1654667930000|2022-06-08 05:58:50|124.77|122.37|124.58|122.18|124.77|122.37|124.58|122.18|0
1654667940000|2022-06-08 05:59:00|124.2|121.8|124.2|121.8|124.3|121.9|124.01|121.61|0
1654667960000|2022-06-08 05:59:20|123.82|121.42|123.92|121.52|123.92|121.52|123.64|121.24|0
1654667970000|2022-06-08 05:59:30|124.01|121.61|123.82|121.42|124.01|121.61|123.82|121.42|0
1654667980000|2022-06-08 05:59:40|124.01|121.61|123.82|121.42|124.01|121.61|123.82|121.42|0
1654667990000|2022-06-08 05:59:50|123.92|121.52|123.82|121.42|123.92|121.52|123.63|121.23|0
1654668000000|2022-06-08 06:00:00|124.01|121.61|124.01|121.61|124.01|121.61|124.01|121.61|0
1654668010000|2022-06-08 06:00:10|123.82|121.42|124.01|121.61|124.01|121.61|123.82|121.42|0
1654668030000|2022-06-08 06:00:30|124.2|121.8|124.2|121.8|124.39|121.99|124.2|121.8|0
1654668040000|2022-06-08 06:00:40|124.39|121.99|124.58|122.18|124.58|122.18|124.39|121.99|0
1654668050000|2022-06-08 06:00:50|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1654668060000|2022-06-08 06:01:00|124.68|122.28|124.68|122.28|124.68|122.28|124.68|122.28|0
1654668070000|2022-06-08 06:01:10|124.77|122.37|124.96|122.56|124.96|122.56|124.77|122.37|0
1654668080000|2022-06-08 06:01:20|125.06|122.66|124.96|122.56|125.06|122.66|124.96|122.56|0
1654668090000|2022-06-08 06:01:30|125.15|122.75|125.06|122.66|125.15|122.75|124.96|122.56|0
1654668100000|2022-06-08 06:01:40|125.15|122.75|124.96|122.56|125.15|122.75|124.96|122.56|0
1654668110000|2022-06-08 06:01:50|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1654668120000|2022-06-08 06:02:00|124.58|122.18|124.49|122.09|124.58|122.18|124.39|121.99|0
1654668130000|2022-06-08 06:02:10|124.58|122.18|124.2|121.8|124.58|122.18|124.2|121.8|0
1654668140000|2022-06-08 06:02:20|123.82|121.42|124.2|121.8|124.2|121.8|123.82|121.42|0
1654668150000|2022-06-08 06:02:30|124.01|121.61|123.82|121.42|124.01|121.61|123.82|121.42|0
1654668160000|2022-06-08 06:02:40|124.01|121.61|124.01|121.61|124.01|121.61|124.01|121.61|0
1654668180000|2022-06-08 06:03:00|123.82|121.42|124.01|121.61|124.01|121.61|123.82|121.42|0
1654668190000|2022-06-08 06:03:10|124.2|121.8|124.01|121.61|124.2|121.8|124.01|121.61|0
1654668200000|2022-06-08 06:03:20|124.2|121.8|124.2|121.8|124.2|121.8|124.01|121.61|0
1654668210000|2022-06-08 06:03:30|124.39|121.99|124.01|121.61|124.39|121.99|124.01|121.61|0
1654668220000|2022-06-08 06:03:40|124.1|121.7|124.2|121.8|124.2|121.8|124.01|121.61|0
1654668230000|2022-06-08 06:03:50|124.29|121.89|124.95|122.55|124.95|122.55|124.29|121.89|0
1654668240000|2022-06-08 06:04:00|124.76|122.36|124.95|122.55|124.95|122.55|124.76|122.36|0
1654668260000|2022-06-08 06:04:20|124.76|122.36|124.76|122.36|124.76|122.36|124.76|122.36|0
1654668270000|2022-06-08 06:04:30|124.38|121.98|125.14|122.74|125.14|122.74|124.38|121.98|0
1654668280000|2022-06-08 06:04:40|125.05|122.65|124.76|122.36|125.05|122.65|124.76|122.36|0
1654668290000|2022-06-08 06:04:50|124.95|122.55|124.95|122.55|125.05|122.65|124.95|122.55|0
1654668300000|2022-06-08 06:05:00|124.76|122.36|124.29|121.89|124.76|122.36|124.29|121.89|0
1654668310000|2022-06-08 06:05:10|124.19|121.79|124.29|121.89|124.29|121.89|124.19|121.79|0
1654668320000|2022-06-08 06:05:20|124.38|121.98|124.57|122.17|124.57|122.17|124.38|121.98|0
1654668330000|2022-06-08 06:05:30|124.76|122.36|124.95|122.55|124.95|122.55|124.76|122.36|0
1654668340000|2022-06-08 06:05:40|124.76|122.36|124.95|122.55|124.95|122.55|124.76|122.36|0
1654668360000|2022-06-08 06:06:00|124.76|122.36|125.33|122.93|125.33|122.93|124.76|122.36|0
1654668370000|2022-06-08 06:06:10|125.62|123.22|125.71|123.31|125.71|123.31|125.62|123.22|0
1654668380000|2022-06-08 06:06:20|125.52|123.12|125.33|122.93|125.52|123.12|125.33|122.93|0
1654668390000|2022-06-08 06:06:30|125.52|123.12|125.52|123.12|125.52|123.12|125.33|122.93|0
1654668400000|2022-06-08 06:06:40|125.33|122.93|125.14|122.74|125.33|122.93|125.14|122.74|0
1654668410000|2022-06-08 06:06:50|125.33|122.93|125.33|122.93|125.33|122.93|125.33|122.93|0
1654668420000|2022-06-08 06:07:00|124.95|122.55|124.76|122.36|124.95|122.55|124.76|122.36|0
1654668430000|2022-06-08 06:07:10|124.57|122.17|124.38|121.98|124.57|122.17|124.38|121.98|0
1654668440000|2022-06-08 06:07:20|124.57|122.17|124.57|122.17|124.57|122.17|124.57|122.17|0
1654668470000|2022-06-08 06:07:50|124.38|121.98|124.19|121.79|124.38|121.98|124.19|121.79|0
1654668480000|2022-06-08 06:08:00|124|121.6|124.1|121.7|124.19|121.79|124|121.6|0
1654668490000|2022-06-08 06:08:10|124|121.6|124.19|121.79|124.19|121.79|124|121.6|0
1654668500000|2022-06-08 06:08:20|124.29|121.89|124.57|122.17|124.57|122.17|124.29|121.89|0
1654668510000|2022-06-08 06:08:30|124.38|121.98|124.38|121.98|124.38|121.98|124.38|121.98|0
1654668520000|2022-06-08 06:08:40|124.57|122.17|124.95|122.55|124.95|122.55|124.57|122.17|0
1654668530000|2022-06-08 06:08:50|124.76|122.36|124.76|122.36|124.95|122.55|124.76|122.36|0
1654668540000|2022-06-08 06:09:00|124.75|122.35|124.75|122.35|124.75|122.35|124.75|122.35|0
1654668550000|2022-06-08 06:09:10|124.66|122.26|124.47|122.07|124.66|122.26|124.38|121.98|0
1654668560000|2022-06-08 06:09:20|124.38|121.98|124.56|122.16|124.56|122.16|124.38|121.98|0
1654668570000|2022-06-08 06:09:30|124.66|122.26|124.47|122.07|124.75|122.35|124.47|122.07|0
1654668580000|2022-06-08 06:09:40|124.37|121.97|124.37|121.97|124.37|121.97|124.37|121.97|0
1654668590000|2022-06-08 06:09:50|124.47|122.07|124.56|122.16|124.56|122.16|124.37|121.97|0
1654668600000|2022-06-08 06:10:00|124.75|122.35|125.04|122.64|125.04|122.64|124.75|122.35|0
1654668610000|2022-06-08 06:10:10|124.94|122.54|125.04|122.64|125.13|122.73|124.94|122.54|0
1654668620000|2022-06-08 06:10:20|125.13|122.73|125.32|122.92|125.32|122.92|125.13|122.73|0
1654668640000|2022-06-08 06:10:40|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1654668650000|2022-06-08 06:10:50|125.32|122.92|125.32|122.92|125.32|122.92|125.32|122.92|0
1654668660000|2022-06-08 06:11:00|125.51|123.11|125.51|123.11|125.51|123.11|125.32|122.92|0
1654668670000|2022-06-08 06:11:10|125.32|122.92|125.51|123.11|125.51|123.11|125.32|122.92|0
1654668680000|2022-06-08 06:11:20|125.32|122.92|125.7|123.3|125.7|123.3|125.32|122.92|0
1654668690000|2022-06-08 06:11:30|125.61|123.21|125.61|123.21|125.7|123.3|125.61|123.21|0
1654668700000|2022-06-08 06:11:40|125.51|123.11|125.89|123.49|125.89|123.49|125.32|122.92|0
1654668710000|2022-06-08 06:11:50|125.99|123.59|126.27|123.87|126.27|123.87|125.99|123.59|0
1654668720000|2022-06-08 06:12:00|126.08|123.68|125.89|123.49|126.08|123.68|125.89|123.49|0
1654668730000|2022-06-08 06:12:10|125.7|123.3|125.7|123.3|126.08|123.68|125.7|123.3|0
1654668740000|2022-06-08 06:12:20|125.51|123.11|125.51|123.11|125.7|123.3|125.51|123.11|0
1654668750000|2022-06-08 06:12:30|125.61|123.21|125.61|123.21|125.61|123.21|125.51|123.11|0
1654668760000|2022-06-08 06:12:40|125.32|122.92|125.32|122.92|125.51|123.11|125.32|122.92|0
1654668770000|2022-06-08 06:12:50|125.51|123.11|125.32|122.92|125.51|123.11|125.32|122.92|0
1654668780000|2022-06-08 06:13:00|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1654668790000|2022-06-08 06:13:10|125.32|122.92|125.8|123.4|125.89|123.49|125.32|122.92|0
1654668800000|2022-06-08 06:13:20|125.89|123.49|125.89|123.49|125.89|123.49|125.7|123.3|0
1654668810000|2022-06-08 06:13:30|125.8|123.4|125.89|123.49|125.89|123.49|125.7|123.3|0
1654668820000|2022-06-08 06:13:40|125.8|123.4|125.8|123.4|125.8|123.4|125.8|123.4|0
1654668840000|2022-06-08 06:14:00|125.7|123.3|125.7|123.3|125.7|123.3|125.7|123.3|0
1654668850000|2022-06-08 06:14:10|126.09|123.69|126.69|124.29|126.69|124.29|126.09|123.69|0
1654668860000|2022-06-08 06:14:20|126.88|124.48|126.69|124.29|126.88|124.48|126.69|124.29|0
1654668870000|2022-06-08 06:14:30|126.79|124.39|126.69|124.29|126.79|124.39|126.69|124.29|0
1654668880000|2022-06-08 06:14:40|126.88|124.48|126.69|124.29|126.88|124.48|126.69|124.29|0
1654668890000|2022-06-08 06:14:50|126.79|124.39|126.88|124.48|126.88|124.48|126.79|124.39|0
1654668900000|2022-06-08 06:15:00|126.98|124.58|126.88|124.48|127.07|124.67|126.88|124.48|0
1654668910000|2022-06-08 06:15:10|126.69|124.29|126.69|124.29|126.69|124.29|126.69|124.29|0
1654668920000|2022-06-08 06:15:20|126.5|124.1|126.5|124.1|126.5|124.1|126.5|124.1|0
1654668930000|2022-06-08 06:15:30|126.69|124.29|126.88|124.48|126.88|124.48|126.69|124.29|0
1654668940000|2022-06-08 06:15:40|127.07|124.67|127.26|124.86|127.26|124.86|126.88|124.48|0
1654668950000|2022-06-08 06:15:50|127.07|124.67|127.45|125.05|127.45|125.05|127.07|124.67|0
1654668960000|2022-06-08 06:16:00|127.26|124.86|127.26|124.86|127.45|125.05|127.26|124.86|0
1654668970000|2022-06-08 06:16:10|127.45|125.05|127.45|125.05|127.64|125.24|127.45|125.05|0
1654668980000|2022-06-08 06:16:20|127.26|124.86|127.07|124.67|127.26|124.86|127.07|124.67|0
1654668990000|2022-06-08 06:16:30|126.5|124.1|126.31|123.91|126.5|124.1|126.31|123.91|0
1654669000000|2022-06-08 06:16:40|126.12|123.72|126.12|123.72|126.31|123.91|126.12|123.72|0
1654669010000|2022-06-08 06:16:50|126.31|123.91|126.5|124.1|126.5|124.1|126.31|123.91|0
1654669020000|2022-06-08 06:17:00|126.31|123.91|126.31|123.91|126.5|124.1|126.31|123.91|0
1654669040000|2022-06-08 06:17:20|126.41|124.01|126.5|124.1|126.5|124.1|126.41|124.01|0
1654669050000|2022-06-08 06:17:30|126.12|123.72|126.31|123.91|126.31|123.91|126.12|123.72|0
1654669060000|2022-06-08 06:17:40|126.12|123.72|126.12|123.72|126.22|123.82|126.12|123.72|0
1654669080000|2022-06-08 06:18:00|126.31|123.91|126.5|124.1|126.5|124.1|126.31|123.91|0
1654669100000|2022-06-08 06:18:20|126.41|124.01|126.31|123.91|126.41|124.01|126.31|123.91|0
1654669110000|2022-06-08 06:18:30|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1654669120000|2022-06-08 06:18:40|126.5|124.1|126.4|124|126.5|124.1|126.4|124|0
1654669130000|2022-06-08 06:18:50|126.5|124.1|126.5|124.1|126.5|124.1|126.31|123.91|0
1654669150000|2022-06-08 06:19:10|126.31|123.91|126.12|123.72|126.31|123.91|126.12|123.72|0
1654669170000|2022-06-08 06:19:30|126.21|123.81|126.12|123.72|126.31|123.91|126.12|123.72|0
1654669190000|2022-06-08 06:19:50|126.21|123.81|126.11|123.71|126.3|123.9|126.11|123.71|0
1654669200000|2022-06-08 06:20:00|126.02|123.62|126.21|123.81|126.21|123.81|126.02|123.62|0
1654669210000|2022-06-08 06:20:10|126.11|123.71|126.3|123.9|126.3|123.9|126.11|123.71|0
1654669230000|2022-06-08 06:20:30|126.11|123.71|126.11|123.71|126.11|123.71|126.11|123.71|0
1654669240000|2022-06-08 06:20:40|125.92|123.52|125.73|123.33|125.92|123.52|125.73|123.33|0
1654669250000|2022-06-08 06:20:50|126.11|123.71|125.92|123.52|126.11|123.71|125.83|123.43|0
1654669260000|2022-06-08 06:21:00|126.11|123.71|126.11|123.71|126.11|123.71|126.11|123.71|0
1654669280000|2022-06-08 06:21:20|125.73|123.33|125.54|123.14|125.73|123.33|125.54|123.14|0
1654669290000|2022-06-08 06:21:30|125.36|122.96|125.36|122.96|125.36|122.96|125.17|122.77|0
1654669300000|2022-06-08 06:21:40|125.54|123.14|125.17|122.77|125.54|123.14|125.17|122.77|0
1654669310000|2022-06-08 06:21:50|124.79|122.39|124.79|122.39|124.98|122.58|124.79|122.39|0
1654669320000|2022-06-08 06:22:00|124.6|122.2|124.41|122.01|124.6|122.2|124.41|122.01|0
1654669350000|2022-06-08 06:22:30|124.6|122.2|124.41|122.01|124.6|122.2|124.41|122.01|0
1654669360000|2022-06-08 06:22:40|123.85|121.45|123.47|121.07|123.85|121.45|123.47|121.07|0
1654669370000|2022-06-08 06:22:50|123.38|120.98|123.47|121.07|123.47|121.07|123.38|120.98|0
1654669380000|2022-06-08 06:23:00|123.66|121.26|123.47|121.07|123.66|121.26|123.47|121.07|0
1654669390000|2022-06-08 06:23:10|123.28|120.88|123.1|120.7|123.28|120.88|123.1|120.7|0
1654669400000|2022-06-08 06:23:20|122.91|120.51|122.72|120.32|122.91|120.51|122.72|120.32|0
1654669410000|2022-06-08 06:23:30|123.1|120.7|123.28|120.88|123.28|120.88|123.1|120.7|0
1654669420000|2022-06-08 06:23:40|123.47|121.07|123.28|120.88|123.47|121.07|123.28|120.88|0
1654669440000|2022-06-08 06:24:00|123.09|120.69|123.28|120.88|123.28|120.88|123.09|120.69|0
1654669450000|2022-06-08 06:24:10|123.09|120.69|122.91|120.51|123.09|120.69|122.72|120.32|0
1654669460000|2022-06-08 06:24:20|122.82|120.42|122.91|120.51|122.91|120.51|122.72|120.32|0
1654669470000|2022-06-08 06:24:30|122.72|120.32|122.72|120.32|122.72|120.32|122.72|120.32|0
1654669490000|2022-06-08 06:24:50|122.63|120.23|122.72|120.32|122.72|120.32|122.53|120.13|0
1654669500000|2022-06-08 06:25:00|122.91|120.51|123.09|120.69|123.09|120.69|122.91|120.51|0
1654669510000|2022-06-08 06:25:10|123.28|120.88|123.28|120.88|123.28|120.88|123.28|120.88|0
1654669520000|2022-06-08 06:25:20|123.47|121.07|122.9|120.5|123.47|121.07|122.9|120.5|0
1654669530000|2022-06-08 06:25:30|122.72|120.32|122.72|120.32|122.72|120.32|122.72|120.32|0
1654669540000|2022-06-08 06:25:40|122.9|120.5|122.16|119.76|122.9|120.5|122.16|119.76|0
1654669550000|2022-06-08 06:25:50|122.34|119.94|122.34|119.94|122.34|119.94|122.34|119.94|0
1654669560000|2022-06-08 06:26:00|122.53|120.13|122.53|120.13|122.72|120.32|122.53|120.13|0
1654669570000|2022-06-08 06:26:10|122.63|120.23|122.72|120.32|122.72|120.32|122.63|120.23|0
1654669580000|2022-06-08 06:26:20|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1654669590000|2022-06-08 06:26:30|122.72|120.32|122.63|120.23|122.72|120.32|122.63|120.23|0
1654669600000|2022-06-08 06:26:40|122.53|120.13|123.09|120.69|123.09|120.69|122.53|120.13|0
1654669610000|2022-06-08 06:26:50|123.28|120.88|123.09|120.69|123.28|120.88|123.09|120.69|0
1654669620000|2022-06-08 06:27:00|123.28|120.88|123.09|120.69|123.28|120.88|123.09|120.69|0
1654669630000|2022-06-08 06:27:10|123|120.6|122.81|120.41|123|120.6|122.71|120.31|0
1654669640000|2022-06-08 06:27:20|122.9|120.5|123.09|120.69|123.09|120.69|122.9|120.5|0
1654669650000|2022-06-08 06:27:30|122.9|120.5|123.09|120.69|123.09|120.69|122.9|120.5|0
1654669670000|2022-06-08 06:27:50|123.19|120.79|123.09|120.69|123.19|120.79|123.09|120.69|0
1654669680000|2022-06-08 06:28:00|123.19|120.79|123.18|120.78|123.19|120.79|123.09|120.69|0
1654669690000|2022-06-08 06:28:10|123.27|120.87|123.27|120.87|123.27|120.87|123.27|120.87|0
1654669700000|2022-06-08 06:28:20|123.18|120.78|123.27|120.87|123.27|120.87|123.18|120.78|0
1654669720000|2022-06-08 06:28:40|123.09|120.69|123.09|120.69|123.09|120.69|123|120.6|0
1654669730000|2022-06-08 06:28:50|123.18|120.78|123.18|120.78|123.18|120.78|123.18|120.78|0
1654669740000|2022-06-08 06:29:00|123.27|120.87|123.09|120.69|123.27|120.87|123.09|120.69|0
1654669750000|2022-06-08 06:29:10|123.18|120.78|123.27|120.87|123.27|120.87|123.18|120.78|0
1654669760000|2022-06-08 06:29:20|123.46|121.06|123.65|121.25|123.65|121.25|123.46|121.06|0
1654669770000|2022-06-08 06:29:30|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1654669780000|2022-06-08 06:29:40|123.65|121.25|123.65|121.25|123.83|121.43|123.65|121.25|0
1654669790000|2022-06-08 06:29:50|123.37|120.97|123.46|121.06|123.65|121.25|123.37|120.97|0
1654669800000|2022-06-08 06:30:00|123.27|120.87|123.27|120.87|123.46|121.06|123.27|120.87|0
1654669810000|2022-06-08 06:30:10|122.9|120.5|122.9|120.5|122.9|120.5|122.71|120.31|0
1654669820000|2022-06-08 06:30:20|122.99|120.59|123.08|120.68|123.08|120.68|122.99|120.59|0
1654669830000|2022-06-08 06:30:30|122.52|120.12|122.71|120.31|122.71|120.31|122.52|120.12|0
1654669840000|2022-06-08 06:30:40|122.52|120.12|122.34|119.94|122.52|120.12|122.34|119.94|0
1654669850000|2022-06-08 06:30:50|122.71|120.31|122.15|119.75|122.71|120.31|122.15|119.75|0
1654669860000|2022-06-08 06:31:00|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1654669870000|2022-06-08 06:31:10|122.52|120.12|122.52|120.12|122.71|120.31|122.52|120.12|0
1654669880000|2022-06-08 06:31:20|122.33|119.93|122.52|120.12|122.52|120.12|122.33|119.93|0
1654669890000|2022-06-08 06:31:30|122.33|119.93|121.96|119.56|122.33|119.93|121.96|119.56|0
1654669900000|2022-06-08 06:31:40|121.77|119.37|121.77|119.37|121.77|119.37|121.77|119.37|0
1654669910000|2022-06-08 06:31:50|121.96|119.56|121.87|119.47|121.96|119.56|121.87|119.47|0
1654669920000|2022-06-08 06:32:00|121.77|119.37|121.59|119.19|121.96|119.56|121.59|119.19|0
1654669930000|2022-06-08 06:32:10|121.4|119|121.59|119.19|121.59|119.19|121.4|119|0
1654669940000|2022-06-08 06:32:20|121.4|119|121.4|119|121.4|119|121.4|119|0
1654669950000|2022-06-08 06:32:30|121.59|119.19|121.77|119.37|121.77|119.37|121.59|119.19|0
1654669960000|2022-06-08 06:32:40|121.87|119.47|121.96|119.56|121.96|119.56|121.77|119.37|0
1654669970000|2022-06-08 06:32:50|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1654669980000|2022-06-08 06:33:00|122.05|119.65|122.14|119.74|122.24|119.84|121.96|119.56|0
1654669990000|2022-06-08 06:33:10|122.05|119.65|122.33|119.93|122.33|119.93|122.05|119.65|0
1654670000000|2022-06-08 06:33:20|122.52|120.12|122.52|120.12|122.52|120.12|122.52|120.12|0
1654670010000|2022-06-08 06:33:30|122.89|120.49|122.8|120.4|122.89|120.49|122.7|120.3|0
1654670020000|2022-06-08 06:33:40|122.52|120.12|122.52|120.12|122.61|120.21|122.52|120.12|0
1654670030000|2022-06-08 06:33:50|122.7|120.3|122.7|120.3|122.7|120.3|122.7|120.3|0
1654670040000|2022-06-08 06:34:00|122.52|120.12|122.52|120.12|122.52|120.12|122.24|119.84|0
1654670050000|2022-06-08 06:34:10|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1654670060000|2022-06-08 06:34:20|121.77|119.37|121.96|119.56|122.14|119.74|121.77|119.37|0
1654670070000|2022-06-08 06:34:30|121.77|119.37|121.96|119.56|121.96|119.56|121.77|119.37|0
1654670080000|2022-06-08 06:34:40|121.77|119.37|121.95|119.55|121.95|119.55|121.77|119.37|0
1654670090000|2022-06-08 06:34:50|121.77|119.37|121.95|119.55|121.95|119.55|121.77|119.37|0
1654670100000|2022-06-08 06:35:00|122.05|119.65|121.95|119.55|122.05|119.65|121.95|119.55|0
1654670110000|2022-06-08 06:35:10|122.14|119.74|122.33|119.93|122.33|119.93|122.14|119.74|0
1654670120000|2022-06-08 06:35:20|122.24|119.84|122.33|119.93|122.33|119.93|122.14|119.74|0
1654670130000|2022-06-08 06:35:30|122.24|119.84|122.33|119.93|122.33|119.93|122.24|119.84|0
1654670140000|2022-06-08 06:35:40|122.24|119.84|122.33|119.93|122.33|119.93|122.24|119.84|0
1654670150000|2022-06-08 06:35:50|122.42|120.02|122.42|120.02|122.42|120.02|122.42|120.02|0
1654670160000|2022-06-08 06:36:00|122.51|120.11|122.42|120.02|122.51|120.11|122.42|120.02|0
1654670170000|2022-06-08 06:36:10|122.33|119.93|122.14|119.74|122.51|120.11|122.14|119.74|0
1654670180000|2022-06-08 06:36:20|122.24|119.84|122.33|119.93|122.33|119.93|122.14|119.74|0
1654670190000|2022-06-08 06:36:30|122.24|119.84|122.32|119.92|122.32|119.92|122.24|119.84|0
1654670200000|2022-06-08 06:36:40|122.51|120.11|122.23|119.83|122.51|120.11|122.23|119.83|0
1654670210000|2022-06-08 06:36:50|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1654670220000|2022-06-08 06:37:00|121.95|119.55|121.95|119.55|121.95|119.55|121.95|119.55|0
1654670230000|2022-06-08 06:37:10|122.14|119.74|121.95|119.55|122.14|119.74|121.95|119.55|0
1654670250000|2022-06-08 06:37:30|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1654670260000|2022-06-08 06:37:40|122.32|119.92|122.51|120.11|122.51|120.11|122.32|119.92|0
1654670270000|2022-06-08 06:37:50|122.7|120.3|122.7|120.3|122.7|120.3|122.7|120.3|0
1654670280000|2022-06-08 06:38:00|122.88|120.48|122.79|120.39|122.88|120.48|122.7|120.3|0
1654670290000|2022-06-08 06:38:10|122.7|120.3|122.7|120.3|122.7|120.3|122.7|120.3|0
1654670300000|2022-06-08 06:38:20|122.88|120.48|122.7|120.3|122.88|120.48|122.7|120.3|0
1654670310000|2022-06-08 06:38:30|122.51|120.11|122.32|119.92|122.51|120.11|122.32|119.92|0
1654670330000|2022-06-08 06:38:50|122.13|119.73|122.13|119.73|122.13|119.73|122.13|119.73|0
1654670350000|2022-06-08 06:39:10|122.32|119.92|122.51|120.11|122.51|120.11|122.32|119.92|0
1654670370000|2022-06-08 06:39:30|122.6|120.2|122.51|120.11|122.6|120.2|122.51|120.11|0
1654670380000|2022-06-08 06:39:40|122.69|120.29|122.88|120.48|122.88|120.48|122.69|120.29|0
1654670390000|2022-06-08 06:39:50|122.79|120.39|122.79|120.39|122.88|120.48|122.79|120.39|0
1654670400000|2022-06-08 06:40:00|122.88|120.48|122.88|120.48|122.88|120.48|122.88|120.48|0
1654670410000|2022-06-08 06:40:10|123.07|120.67|122.98|120.58|123.16|120.76|122.98|120.58|0
1654670420000|2022-06-08 06:40:20|122.88|120.48|123.07|120.67|123.07|120.67|122.88|120.48|0
1654670430000|2022-06-08 06:40:30|122.88|120.48|123.25|120.85|123.25|120.85|122.69|120.29|0
1654670440000|2022-06-08 06:40:40|123.35|120.95|123.25|120.85|123.44|121.04|123.25|120.85|0
1654670450000|2022-06-08 06:40:50|123.07|120.67|122.88|120.48|123.07|120.67|122.88|120.48|0
1654670460000|2022-06-08 06:41:00|122.79|120.39|122.5|120.1|122.88|120.48|122.5|120.1|0
1654670470000|2022-06-08 06:41:10|122.6|120.2|123.25|120.85|123.25|120.85|122.6|120.2|0
1654670480000|2022-06-08 06:41:20|123.44|121.04|123.25|120.85|123.44|121.04|123.25|120.85|0
1654670490000|2022-06-08 06:41:30|123.06|120.66|123.25|120.85|123.25|120.85|123.06|120.66|0
1654670500000|2022-06-08 06:41:40|123.44|121.04|123.44|121.04|123.44|121.04|123.25|120.85|0
1654670510000|2022-06-08 06:41:50|123.25|120.85|123.25|120.85|123.25|120.85|123.25|120.85|0
1654670520000|2022-06-08 06:42:00|123.06|120.66|123.35|120.95|123.35|120.95|123.06|120.66|0
1654670530000|2022-06-08 06:42:10|123.06|120.66|123.25|120.85|123.25|120.85|123.06|120.66|0
1654670540000|2022-06-08 06:42:20|123.16|120.76|122.88|120.48|123.16|120.76|122.88|120.48|0
1654670550000|2022-06-08 06:42:30|122.69|120.29|122.69|120.29|122.69|120.29|122.69|120.29|0
1654670560000|2022-06-08 06:42:40|122.5|120.1|122.6|120.2|122.6|120.2|122.5|120.1|0
1654670570000|2022-06-08 06:42:50|122.87|120.47|122.69|120.29|122.87|120.47|122.5|120.1|0
1654670580000|2022-06-08 06:43:00|122.5|120.1|122.5|120.1|122.5|120.1|122.31|119.91|0
1654670590000|2022-06-08 06:43:10|122.69|120.29|122.87|120.47|122.87|120.47|122.5|120.1|0
1654670600000|2022-06-08 06:43:20|123.06|120.66|123.16|120.76|123.25|120.85|123.06|120.66|0
1654670610000|2022-06-08 06:43:30|123.06|120.66|123.44|121.04|123.44|121.04|123.06|120.66|0
1654670620000|2022-06-08 06:43:40|123.62|121.22|123.62|121.22|123.72|121.32|123.62|121.22|0
1654670630000|2022-06-08 06:43:50|123.81|121.41|123.81|121.41|123.81|121.41|123.81|121.41|0
1654670640000|2022-06-08 06:44:00|123.62|121.22|124|121.6|124|121.6|123.62|121.22|0
1654670650000|2022-06-08 06:44:10|123.81|121.41|123.81|121.41|123.81|121.41|123.62|121.22|0
1654670660000|2022-06-08 06:44:20|123.72|121.32|123.62|121.22|123.81|121.41|123.62|121.22|0
1654670670000|2022-06-08 06:44:30|123.81|121.41|123.81|121.41|123.81|121.41|123.81|121.41|0
1654670680000|2022-06-08 06:44:40|123.72|121.32|123.72|121.32|123.72|121.32|123.62|121.22|0
1654670690000|2022-06-08 06:44:50|123.62|121.22|123.62|121.22|123.62|121.22|123.62|121.22|0
1654670700000|2022-06-08 06:45:00|124|121.6|123.81|121.41|124|121.6|123.81|121.41|0
1654670710000|2022-06-08 06:45:10|123.72|121.32|123.81|121.41|123.81|121.41|123.72|121.32|0
1654670720000|2022-06-08 06:45:20|123.62|121.22|123.81|121.41|123.81|121.41|123.62|121.22|0
1654670730000|2022-06-08 06:45:30|123.62|121.22|123.81|121.41|123.81|121.41|123.62|121.22|0
1654670740000|2022-06-08 06:45:40|123.72|121.32|123.62|121.22|123.72|121.32|123.62|121.22|0
1654670760000|2022-06-08 06:46:00|123.81|121.41|123.62|121.22|123.81|121.41|123.62|121.22|0
1654670800000|2022-06-08 06:46:40|123.81|121.41|123.81|121.41|123.81|121.41|123.81|121.41|0
1654670820000|2022-06-08 06:47:00|123.99|121.59|123.99|121.59|123.99|121.59|123.99|121.59|0
1654670830000|2022-06-08 06:47:10|124.18|121.78|124.37|121.97|124.37|121.97|124.18|121.78|0
1654670840000|2022-06-08 06:47:20|123.99|121.59|123.99|121.59|123.99|121.59|123.99|121.59|0
1654670850000|2022-06-08 06:47:30|123.8|121.4|123.62|121.22|123.8|121.4|123.62|121.22|0
1654670860000|2022-06-08 06:47:40|123.8|121.4|123.62|121.22|123.8|121.4|123.62|121.22|0
1654670870000|2022-06-08 06:47:50|123.8|121.4|123.99|121.59|123.99|121.59|123.8|121.4|0
1654670880000|2022-06-08 06:48:00|124.09|121.69|124.09|121.69|124.09|121.69|124.09|121.69|0
1654670890000|2022-06-08 06:48:10|124.18|121.78|124.28|121.88|124.28|121.88|124.18|121.78|0
1654670900000|2022-06-08 06:48:20|124.18|121.78|124.18|121.78|124.28|121.88|124.18|121.78|0
1654670910000|2022-06-08 06:48:30|123.99|121.59|123.99|121.59|123.99|121.59|123.99|121.59|0
1654670920000|2022-06-08 06:48:40|124.18|121.78|123.99|121.59|124.18|121.78|123.99|121.59|0
1654670930000|2022-06-08 06:48:50|123.8|121.4|123.61|121.21|123.8|121.4|123.61|121.21|0
1654670940000|2022-06-08 06:49:00|123.71|121.31|123.71|121.31|123.71|121.31|123.61|121.21|0
1654670950000|2022-06-08 06:49:10|123.61|121.21|123.61|121.21|123.8|121.4|123.61|121.21|0
1654670960000|2022-06-08 06:49:20|123.71|121.31|123.99|121.59|123.99|121.59|123.71|121.31|0
1654670980000|2022-06-08 06:49:40|124.18|121.78|124.18|121.78|124.18|121.78|124.18|121.78|0
1654670990000|2022-06-08 06:49:50|124.36|121.96|124.36|121.96|124.36|121.96|124.36|121.96|0
1654671000000|2022-06-08 06:50:00|124.18|121.78|124.18|121.78|124.18|121.78|123.99|121.59|0
1654671010000|2022-06-08 06:50:10|123.99|121.59|123.99|121.59|123.99|121.59|123.99|121.59|0
1654671020000|2022-06-08 06:50:20|123.9|121.5|123.8|121.4|123.9|121.5|123.8|121.4|0
1654671030000|2022-06-08 06:50:30|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1654671040000|2022-06-08 06:50:40|123.8|121.4|123.71|121.31|123.8|121.4|123.71|121.31|0
1654671050000|2022-06-08 06:50:50|123.8|121.4|123.8|121.4|123.8|121.4|123.8|121.4|0
1654671060000|2022-06-08 06:51:00|123.9|121.5|123.99|121.59|123.99|121.59|123.9|121.5|0
1654671070000|2022-06-08 06:51:10|123.8|121.4|123.8|121.4|123.8|121.4|123.8|121.4|0
1654671080000|2022-06-08 06:51:20|123.71|121.31|123.71|121.31|123.8|121.4|123.71|121.31|0
1654671090000|2022-06-08 06:51:30|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1654671110000|2022-06-08 06:51:50|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1654671120000|2022-06-08 06:52:00|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1654671130000|2022-06-08 06:52:10|124.36|121.96|124.36|121.96|124.36|121.96|124.17|121.77|0
1654671140000|2022-06-08 06:52:20|124.55|122.15|124.55|122.15|124.55|122.15|124.55|122.15|0
1654671150000|2022-06-08 06:52:30|124.36|121.96|124.36|121.96|124.36|121.96|124.36|121.96|0
1654671160000|2022-06-08 06:52:40|124.17|121.77|124.74|122.34|124.74|122.34|124.17|121.77|0
1654671170000|2022-06-08 06:52:50|125.11|122.71|124.92|122.52|125.11|122.71|124.74|122.34|0
1654671180000|2022-06-08 06:53:00|125.11|122.71|125.11|122.71|125.11|122.71|125.11|122.71|0
1654671190000|2022-06-08 06:53:10|124.92|122.52|124.92|122.52|124.92|122.52|124.92|122.52|0
1654671200000|2022-06-08 06:53:20|125.11|122.71|125.11|122.71|125.3|122.9|125.11|122.71|0
1654671220000|2022-06-08 06:53:40|124.92|122.52|124.92|122.52|124.92|122.52|124.92|122.52|0
1654671240000|2022-06-08 06:54:00|125.11|122.71|125.11|122.71|125.11|122.71|125.11|122.71|0
1654671250000|2022-06-08 06:54:10|125.3|122.9|125.3|122.9|125.3|122.9|125.3|122.9|0
1654671260000|2022-06-08 06:54:20|125.49|123.09|125.4|123|125.49|123.09|125.4|123|0
1654671270000|2022-06-08 06:54:30|125.49|123.09|125.49|123.09|125.49|123.09|125.49|123.09|0
1654671280000|2022-06-08 06:54:40|125.68|123.28|125.87|123.47|125.87|123.47|125.68|123.28|0
1654671290000|2022-06-08 06:54:50|125.68|123.28|125.87|123.47|125.87|123.47|125.68|123.28|0
1654671300000|2022-06-08 06:55:00|126.06|123.66|125.87|123.47|126.06|123.66|125.87|123.47|0
1654671310000|2022-06-08 06:55:10|126.06|123.66|126.06|123.66|126.06|123.66|126.06|123.66|0
1654671320000|2022-06-08 06:55:20|125.96|123.56|125.87|123.47|125.96|123.56|125.87|123.47|0
1654671330000|2022-06-08 06:55:30|125.68|123.28|125.68|123.28|125.77|123.37|125.68|123.28|0
1654671340000|2022-06-08 06:55:40|125.49|123.09|125.11|122.71|125.49|123.09|125.11|122.71|0
1654671350000|2022-06-08 06:55:50|125.02|122.62|124.73|122.33|125.02|122.62|124.73|122.33|0
1654671360000|2022-06-08 06:56:00|124.54|122.14|124.54|122.14|124.54|122.14|124.45|122.05|0
1654671370000|2022-06-08 06:56:10|124.73|122.33|124.73|122.33|124.73|122.33|124.73|122.33|0
1654671380000|2022-06-08 06:56:20|124.54|122.14|124.54|122.14|124.54|122.14|124.54|122.14|0
1654671390000|2022-06-08 06:56:30|124.17|121.77|124.16|121.76|124.17|121.77|124.16|121.76|0
1654671400000|2022-06-08 06:56:40|124.35|121.95|124.73|122.33|124.73|122.33|124.35|121.95|0
1654671410000|2022-06-08 06:56:50|124.92|122.52|124.92|122.52|124.92|122.52|124.73|122.33|0
1654671420000|2022-06-08 06:57:00|124.83|122.43|124.92|122.52|124.92|122.52|124.83|122.43|0
1654671430000|2022-06-08 06:57:10|125.11|122.71|125.11|122.71|125.11|122.71|124.92|122.52|0
1654671440000|2022-06-08 06:57:20|124.92|122.52|125.11|122.71|125.11|122.71|124.92|122.52|0
1654671450000|2022-06-08 06:57:30|124.92|122.52|125.11|122.71|125.11|122.71|124.92|122.52|0
1654671460000|2022-06-08 06:57:40|124.92|122.52|124.92|122.52|124.92|122.52|124.92|122.52|0
1654671470000|2022-06-08 06:57:50|125.11|122.71|125.11|122.71|125.11|122.71|125.11|122.71|0
1654671480000|2022-06-08 06:58:00|124.92|122.52|125.29|122.89|125.29|122.89|124.92|122.52|0
1654671490000|2022-06-08 06:58:10|124.92|122.52|124.64|122.24|124.92|122.52|124.64|122.24|0
1654671500000|2022-06-08 06:58:20|124.73|122.33|124.54|122.14|124.73|122.33|124.54|122.14|0
1654671510000|2022-06-08 06:58:30|124.35|121.95|124.16|121.76|124.45|122.05|124.16|121.76|0
1654671530000|2022-06-08 06:58:50|124.35|121.95|124.35|121.95|124.35|121.95|124.35|121.95|0
1654671540000|2022-06-08 06:59:00|124.45|122.05|124.73|122.33|124.73|122.33|124.45|122.05|0
1654671560000|2022-06-08 06:59:20|124.63|122.23|124.54|122.14|124.73|122.33|124.54|122.14|0
1654671570000|2022-06-08 06:59:30|124.35|121.95|124.35|121.95|124.35|121.95|124.35|121.95|0
1654671580000|2022-06-08 06:59:40|124.26|121.86|124.26|121.86|124.35|121.95|124.16|121.76|0
1654671590000|2022-06-08 06:59:50|124.16|121.76|123.97|121.57|124.16|121.76|123.97|121.57|0
1654671600000|2022-06-08 07:00:00|124.91|122.51|124.45|122.05|124.91|122.51|124.45|122.05|0
1654671610000|2022-06-08 07:00:10|124.54|122.14|125.1|122.7|125.1|122.7|124.54|122.14|0
1654671620000|2022-06-08 07:00:20|125.2|122.8|125.29|122.89|125.29|122.89|125.1|122.7|0
1654671630000|2022-06-08 07:00:30|125.1|122.7|124.91|122.51|125.1|122.7|124.91|122.51|0
1654671640000|2022-06-08 07:00:40|125.1|122.7|124.91|122.51|125.1|122.7|124.91|122.51|0
1654671650000|2022-06-08 07:00:50|125.1|122.7|125.86|123.46|125.86|123.46|125.1|122.7|0
1654671660000|2022-06-08 07:01:00|126.05|123.65|126.42|124.02|126.42|124.02|126.05|123.65|0
1654671670000|2022-06-08 07:01:10|126.24|123.84|126.14|123.74|126.42|124.02|126.14|123.74|0
1654671680000|2022-06-08 07:01:20|125.86|123.46|125.67|123.27|125.95|123.55|125.67|123.27|0
1654671690000|2022-06-08 07:01:30|125.86|123.46|126.42|124.02|126.42|124.02|125.86|123.46|0
1654671700000|2022-06-08 07:01:40|126.23|123.83|126.42|124.02|126.42|124.02|126.23|123.83|0
1654671710000|2022-06-08 07:01:50|126.23|123.83|126.42|124.02|126.42|124.02|126.04|123.64|0
1654671720000|2022-06-08 07:02:00|126.61|124.21|126.42|124.02|126.61|124.21|126.42|124.02|0
1654671730000|2022-06-08 07:02:10|126.23|123.83|126.04|123.64|126.23|123.83|126.04|123.64|0
1654671740000|2022-06-08 07:02:20|125.76|123.36|125.48|123.08|125.76|123.36|125.48|123.08|0
1654671750000|2022-06-08 07:02:30|125.66|123.26|126.23|123.83|126.23|123.83|125.66|123.26|0
1654671760000|2022-06-08 07:02:40|126.61|124.21|126.61|124.21|126.8|124.4|126.61|124.21|0
1654671770000|2022-06-08 07:02:50|126.8|124.4|126.99|124.59|127.18|124.78|126.8|124.4|0
1654671780000|2022-06-08 07:03:00|127.18|124.78|127.18|124.78|127.37|124.97|127.18|124.78|0
1654671790000|2022-06-08 07:03:10|127.37|124.97|127.37|124.97|127.37|124.97|127.18|124.78|0
1654671800000|2022-06-08 07:03:20|127.18|124.78|127.56|125.16|127.56|125.16|127.18|124.78|0
1654671810000|2022-06-08 07:03:30|128.13|125.73|128.33|125.93|128.33|125.93|128.13|125.73|0
1654671820000|2022-06-08 07:03:40|128.13|125.73|127.94|125.54|128.13|125.73|127.94|125.54|0
1654671830000|2022-06-08 07:03:50|127.75|125.35|127.75|125.35|127.75|125.35|127.56|125.16|0
1654671840000|2022-06-08 07:04:00|127.56|125.16|128.13|125.73|128.13|125.73|127.56|125.16|0
1654671850000|2022-06-08 07:04:10|128.32|125.92|128.52|126.12|128.52|126.12|128.32|125.92|0
1654671860000|2022-06-08 07:04:20|128.32|125.92|127.75|125.35|128.32|125.92|127.75|125.35|0
1654671870000|2022-06-08 07:04:30|127.56|125.16|127.94|125.54|127.94|125.54|127.56|125.16|0
1654671880000|2022-06-08 07:04:40|127.75|125.35|127.47|125.07|127.75|125.35|127.47|125.07|0
1654671890000|2022-06-08 07:04:50|127.56|125.16|127.94|125.54|127.94|125.54|127.56|125.16|0
1654671900000|2022-06-08 07:05:00|127.65|125.65|128.03|126.03|128.31|126.31|127.65|125.65|0
1654671910000|2022-06-08 07:05:10|127.74|125.74|127.93|125.93|128.12|126.12|127.74|125.74|0
1654671920000|2022-06-08 07:05:20|127.74|125.74|127.74|125.74|127.74|125.74|127.74|125.74|0
1654671930000|2022-06-08 07:05:30|128.12|126.12|127.74|125.74|128.12|126.12|127.74|125.74|0
1654671940000|2022-06-08 07:05:40|127.55|125.55|127.93|125.93|127.93|125.93|127.55|125.55|0
1654671950000|2022-06-08 07:05:50|127.74|125.74|127.93|125.93|127.93|125.93|127.74|125.74|0
1654671960000|2022-06-08 07:06:00|127.55|125.55|128.12|126.12|128.12|126.12|127.55|125.55|0
1654671970000|2022-06-08 07:06:10|127.93|125.93|128.12|126.12|128.12|126.12|127.93|125.93|0
1654671980000|2022-06-08 07:06:20|128.31|126.31|128.31|126.31|128.31|126.31|128.12|126.12|0
1654671990000|2022-06-08 07:06:30|127.93|125.93|128.31|126.31|128.31|126.31|127.84|125.84|0
1654672000000|2022-06-08 07:06:40|129.46|127.46|129.27|127.27|129.46|127.46|129.08|127.08|0
1654672010000|2022-06-08 07:06:50|129.65|127.65|129.85|127.85|129.85|127.85|129.65|127.65|0
1654672020000|2022-06-08 07:07:00|130.04|128.04|130.62|128.62|130.62|128.62|129.85|127.85|0
1654672030000|2022-06-08 07:07:10|130.81|128.81|131.58|129.58|131.77|129.77|130.81|128.81|0
1654672040000|2022-06-08 07:07:20|132.36|130.36|131.77|129.77|132.36|130.36|131.77|129.77|0
1654672050000|2022-06-08 07:07:30|131.97|129.97|131.77|129.77|132.36|130.36|131.77|129.77|0
1654672060000|2022-06-08 07:07:40|131.58|129.58|131.58|129.58|131.77|129.77|131.58|129.58|0
1654672070000|2022-06-08 07:07:50|131.97|129.97|132.16|130.16|132.36|130.36|131.97|129.97|0
1654672080000|2022-06-08 07:08:00|133.33|131.33|133.33|131.33|133.52|131.52|133.33|131.33|0
1654672090000|2022-06-08 07:08:10|133.72|131.72|133.72|131.72|133.72|131.72|133.52|131.52|0
1654672100000|2022-06-08 07:08:20|133.33|131.33|132.94|130.94|133.33|131.33|132.94|130.94|0
1654672110000|2022-06-08 07:08:30|132.6|130.6|133.49|131.49|133.49|131.49|132.6|130.6|0
1654672120000|2022-06-08 07:08:40|133.19|131.19|132.22|130.22|133.19|131.19|132.13|130.13|0
1654672130000|2022-06-08 07:08:50|132.03|130.03|132.03|130.03|132.22|130.22|132.03|130.03|0
1654672140000|2022-06-08 07:09:00|132.61|130.61|132.8|130.8|132.8|130.8|132.41|130.41|0
1654672150000|2022-06-08 07:09:10|132.61|130.61|132.41|130.41|132.61|130.61|132.41|130.41|0
1654672160000|2022-06-08 07:09:20|132.02|130.02|132.02|130.02|132.22|130.22|132.02|130.02|0
1654672170000|2022-06-08 07:09:30|131.83|129.83|132.22|130.22|132.22|130.22|131.83|129.83|0
1654672180000|2022-06-08 07:09:40|132.41|130.41|132.22|130.22|132.51|130.51|132.22|130.22|0
1654672190000|2022-06-08 07:09:50|132.02|130.02|132.02|130.02|132.22|130.22|132.02|130.02|0
1654672200000|2022-06-08 07:10:00|132.41|130.41|132.99|130.99|132.99|130.99|132.41|130.41|0
1654672210000|2022-06-08 07:10:10|132.8|130.8|132.6|130.6|132.8|130.8|132.6|130.6|0
1654672220000|2022-06-08 07:10:20|132.8|130.8|133.38|131.38|133.38|131.38|132.8|130.8|0
1654672230000|2022-06-08 07:10:30|133.19|131.19|133.38|131.38|133.77|131.77|133.19|131.19|0
1654672240000|2022-06-08 07:10:40|133.58|131.58|133.38|131.38|133.77|131.77|133.38|131.38|0
1654672250000|2022-06-08 07:10:50|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1654672260000|2022-06-08 07:11:00|133.38|131.38|133.38|131.38|133.38|131.38|133.38|131.38|0
1654672270000|2022-06-08 07:11:10|133.58|131.58|133.48|131.48|133.58|131.58|133.38|131.38|0
1654672280000|2022-06-08 07:11:20|133.58|131.58|133.19|131.19|133.58|131.58|133.19|131.19|0
1654672290000|2022-06-08 07:11:30|132.99|130.99|133.19|131.19|133.19|131.19|132.99|130.99|0
1654672300000|2022-06-08 07:11:40|133.38|131.38|132.99|130.99|133.38|131.38|132.99|130.99|0
1654672310000|2022-06-08 07:11:50|133.38|131.38|133.38|131.38|133.38|131.38|133.38|131.38|0
1654672320000|2022-06-08 07:12:00|133.18|131.18|133.18|131.18|133.18|131.18|133.18|131.18|0
1654672330000|2022-06-08 07:12:10|132.7|130.7|132.6|130.6|132.7|130.7|132.6|130.6|0
1654672340000|2022-06-08 07:12:20|133.18|131.18|133.38|131.38|133.57|131.57|133.18|131.18|0
1654672350000|2022-06-08 07:12:30|133.57|131.57|133.38|131.38|133.57|131.57|133.38|131.38|0
1654672360000|2022-06-08 07:12:40|133.18|131.18|133.28|131.28|133.38|131.38|133.18|131.18|0
1654672370000|2022-06-08 07:12:50|133.48|131.48|133.38|131.38|133.77|131.77|133.38|131.38|0
1654672380000|2022-06-08 07:13:00|132.99|130.99|132.99|130.99|132.99|130.99|132.99|130.99|0
1654672390000|2022-06-08 07:13:10|132.79|130.79|132.21|130.21|132.79|130.79|132.21|130.21|0
1654672400000|2022-06-08 07:13:20|132.41|130.41|132.41|130.41|132.6|130.6|132.41|130.41|0
1654672410000|2022-06-08 07:13:30|131.82|129.82|131.54|129.54|132.02|130.02|131.54|129.54|0
1654672420000|2022-06-08 07:13:40|131.82|129.82|131.63|129.63|131.82|129.82|131.44|129.44|0
1654672430000|2022-06-08 07:13:50|131.44|129.44|131.63|129.63|131.63|129.63|131.24|129.24|0
1654672440000|2022-06-08 07:14:00|131.44|129.44|131.34|129.34|131.44|129.44|131.05|129.05|0
1654672450000|2022-06-08 07:14:10|131.24|129.24|130.86|128.86|131.24|129.24|130.86|128.86|0
1654672460000|2022-06-08 07:14:20|131.05|129.05|130.66|128.66|131.05|129.05|130.66|128.66|0
1654672470000|2022-06-08 07:14:30|130.47|128.47|130.86|128.86|130.86|128.86|130.47|128.47|0
1654672480000|2022-06-08 07:14:40|130.66|128.66|130.66|128.66|130.86|128.86|130.66|128.66|0
1654672490000|2022-06-08 07:14:50|130.86|128.86|130.86|128.86|131.24|129.24|130.86|128.86|0
1654672500000|2022-06-08 07:15:00|131.05|129.05|131.24|129.24|131.24|129.24|130.66|128.66|0
1654672510000|2022-06-08 07:15:10|131.43|129.43|131.24|129.24|131.63|129.63|131.24|129.24|0
1654672520000|2022-06-08 07:15:20|131.05|129.05|131.05|129.05|131.24|129.24|131.05|129.05|0
1654672530000|2022-06-08 07:15:30|131.15|129.15|131.05|129.05|131.15|129.15|131.05|129.05|0
1654672540000|2022-06-08 07:15:40|130.95|128.95|130.85|128.85|130.95|128.95|130.66|128.66|0
1654672550000|2022-06-08 07:15:50|130.66|128.66|130.47|128.47|130.85|128.85|130.47|128.47|0
1654672560000|2022-06-08 07:16:00|130.28|128.28|130.08|128.08|130.38|128.38|130.08|128.08|0
1654672570000|2022-06-08 07:16:10|129.7|127.7|129.7|127.7|130.08|128.08|129.7|127.7|0
1654672580000|2022-06-08 07:16:20|129.89|127.89|129.7|127.7|129.89|127.89|129.7|127.7|0
1654672590000|2022-06-08 07:16:30|129.51|127.51|129.51|127.51|129.51|127.51|129.51|127.51|0
1654672600000|2022-06-08 07:16:40|129.41|127.41|128.84|126.84|129.7|127.7|128.84|126.84|0
1654672610000|2022-06-08 07:16:50|128.93|126.93|128.84|126.84|128.93|126.93|128.74|126.74|0
1654672620000|2022-06-08 07:17:00|128.93|126.93|129.31|127.31|129.31|127.31|128.93|126.93|0
1654672630000|2022-06-08 07:17:10|129.5|127.5|130.18|128.18|130.18|128.18|129.5|127.5|0
1654672640000|2022-06-08 07:17:20|129.89|127.89|129.99|127.99|130.27|128.27|129.89|127.89|0
1654672650000|2022-06-08 07:17:30|130.08|128.08|130.18|128.18|130.18|128.18|130.08|128.08|0
1654672660000|2022-06-08 07:17:40|130.08|128.08|129.89|127.89|130.08|128.08|129.7|127.7|0
1654672670000|2022-06-08 07:17:50|129.7|127.7|129.31|127.31|129.7|127.7|129.31|127.31|0
1654672680000|2022-06-08 07:18:00|129.5|127.5|129.5|127.5|129.5|127.5|129.31|127.31|0
1654672690000|2022-06-08 07:18:10|129.69|127.69|129.5|127.5|129.89|127.89|129.5|127.5|0
1654672700000|2022-06-08 07:18:20|129.69|127.69|129.89|127.89|129.89|127.89|129.69|127.69|0
1654672710000|2022-06-08 07:18:30|129.69|127.69|129.79|127.79|129.89|127.89|129.69|127.69|0
1654672720000|2022-06-08 07:18:40|129.69|127.69|129.69|127.69|129.89|127.89|129.69|127.69|0
1654672730000|2022-06-08 07:18:50|129.79|127.79|129.69|127.69|129.89|127.89|129.69|127.69|0
1654672740000|2022-06-08 07:19:00|129.89|127.89|130.46|128.46|130.46|128.46|129.89|127.89|0
1654672750000|2022-06-08 07:19:10|130.37|128.37|130.27|128.27|130.37|128.37|130.27|128.27|0
1654672760000|2022-06-08 07:19:20|129.89|127.89|129.89|127.89|130.08|128.08|129.79|127.79|0
1654672770000|2022-06-08 07:19:30|129.99|127.99|129.88|127.88|129.99|127.99|129.88|127.88|0
1654672780000|2022-06-08 07:19:40|129.98|127.98|130.08|128.08|130.08|128.08|129.98|127.98|0
1654672790000|2022-06-08 07:19:50|130.18|128.18|130.18|128.18|130.37|128.37|130.08|128.08|0
1654672800000|2022-06-08 07:20:00|130.27|128.27|130.46|128.46|130.46|128.46|130.27|128.27|0
1654672810000|2022-06-08 07:20:10|130.56|128.56|130.46|128.46|130.65|128.65|130.46|128.46|0
1654672820000|2022-06-08 07:20:20|130.27|128.27|129.98|127.98|130.27|128.27|129.98|127.98|0
1654672830000|2022-06-08 07:20:30|129.88|127.88|129.69|127.69|129.88|127.88|129.69|127.69|0
1654672840000|2022-06-08 07:20:40|129.79|127.79|129.79|127.79|129.88|127.88|129.79|127.79|0
1654672850000|2022-06-08 07:20:50|129.69|127.69|130.18|128.18|130.27|128.27|129.69|127.69|0
1654672860000|2022-06-08 07:21:00|130.27|128.27|131.04|129.04|131.04|129.04|130.27|128.27|0
1654672870000|2022-06-08 07:21:10|130.65|128.65|130.65|128.65|131.04|129.04|130.46|128.46|0
1654672880000|2022-06-08 07:21:20|130.46|128.46|130.46|128.46|130.65|128.65|130.46|128.46|0
1654672890000|2022-06-08 07:21:30|130.84|128.84|130.65|128.65|130.84|128.84|130.65|128.65|0
1654672900000|2022-06-08 07:21:40|130.84|128.84|130.46|128.46|130.84|128.84|130.46|128.46|0
1654672910000|2022-06-08 07:21:50|130.27|128.27|130.46|128.46|130.46|128.46|130.27|128.27|0
1654672920000|2022-06-08 07:22:00|130.37|128.37|130.27|128.27|130.37|128.37|130.27|128.27|0
1654672930000|2022-06-08 07:22:10|130.65|128.65|130.46|128.46|131.23|129.23|130.46|128.46|0
1654672940000|2022-06-08 07:22:20|130.65|128.65|131.81|129.81|131.81|129.81|130.65|128.65|0
1654672950000|2022-06-08 07:22:30|131.23|129.23|131.42|129.42|131.81|129.81|131.23|129.23|0
1654672960000|2022-06-08 07:22:40|131.23|129.23|131.42|129.42|131.42|129.42|131.23|129.23|0
1654672970000|2022-06-08 07:22:50|131.62|129.62|131.62|129.62|131.62|129.62|131.52|129.52|0
1654672980000|2022-06-08 07:23:00|131.23|129.23|131.04|129.04|131.23|129.23|131.04|129.04|0
1654672990000|2022-06-08 07:23:10|130.84|128.84|131.61|129.61|131.61|129.61|130.84|128.84|0
1654673000000|2022-06-08 07:23:20|131.81|129.81|131.81|129.81|132|130|131.81|129.81|0
1654673010000|2022-06-08 07:23:30|132.2|130.2|131.81|129.81|132.2|130.2|131.81|129.81|0
1654673020000|2022-06-08 07:23:40|131.61|129.61|131.52|129.52|131.61|129.61|131.52|129.52|0
1654673030000|2022-06-08 07:23:50|131.61|129.61|131.42|129.42|131.61|129.61|131.42|129.42|0
1654673040000|2022-06-08 07:24:00|131.61|129.61|131.61|129.61|131.61|129.61|131.42|129.42|0
1654673050000|2022-06-08 07:24:10|131.81|129.81|130.45|128.45|131.81|129.81|130.45|128.45|0
1654673060000|2022-06-08 07:24:20|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1654673070000|2022-06-08 07:24:30|130.84|128.84|130.26|128.26|130.84|128.84|130.26|128.26|0
1654673080000|2022-06-08 07:24:40|130.07|128.07|130.07|128.07|130.07|128.07|129.98|127.98|0
1654673090000|2022-06-08 07:24:50|130.26|128.26|130.26|128.26|130.26|128.26|130.17|128.17|0
1654673100000|2022-06-08 07:25:00|130.45|128.45|130.26|128.26|130.45|128.45|130.26|128.26|0
1654673110000|2022-06-08 07:25:10|130.07|128.07|129.88|127.88|130.07|128.07|129.78|127.78|0
1654673120000|2022-06-08 07:25:20|130.07|128.07|130.36|128.36|130.45|128.45|130.07|128.07|0
1654673130000|2022-06-08 07:25:30|130.45|128.45|130.45|128.45|130.45|128.45|130.45|128.45|0
1654673140000|2022-06-08 07:25:40|130.65|128.65|131.22|129.22|131.22|129.22|130.65|128.65|0
1654673150000|2022-06-08 07:25:50|131.03|129.03|131.03|129.03|131.03|129.03|130.84|128.84|0
1654673160000|2022-06-08 07:26:00|131.22|129.22|131.22|129.22|131.22|129.22|131.22|129.22|0
1654673170000|2022-06-08 07:26:10|131.03|129.03|131.13|129.13|131.13|129.13|131.03|129.03|0
1654673180000|2022-06-08 07:26:20|131.42|129.42|131.42|129.42|131.42|129.42|131.42|129.42|0
1654673190000|2022-06-08 07:26:30|131.22|129.22|131.03|129.03|131.22|129.22|131.03|129.03|0
1654673200000|2022-06-08 07:26:40|130.94|128.94|130.84|128.84|131.03|129.03|130.84|128.84|0
1654673210000|2022-06-08 07:26:50|130.64|128.64|130.94|128.94|130.94|128.94|130.45|128.45|0
1654673220000|2022-06-08 07:27:00|131.03|129.03|130.64|128.64|131.03|129.03|130.64|128.64|0
1654673230000|2022-06-08 07:27:10|130.45|128.45|130.36|128.36|130.55|128.55|130.36|128.36|0
1654673240000|2022-06-08 07:27:20|130.26|128.26|130.15|128.15|130.26|128.26|130.05|128.05|0
1654673250000|2022-06-08 07:27:30|130.24|128.24|130.24|128.24|130.44|128.44|130.24|128.24|0
1654673260000|2022-06-08 07:27:40|130.05|128.05|130.15|128.15|130.24|128.24|130.05|128.05|0
1654673270000|2022-06-08 07:27:50|130.05|128.05|129.86|127.86|130.05|128.05|129.86|127.86|0
1654673280000|2022-06-08 07:28:00|130.05|128.05|130.05|128.05|130.15|128.15|130.05|128.05|0
1654673290000|2022-06-08 07:28:10|129.86|127.86|130.05|128.05|130.05|128.05|129.86|127.86|0
1654673300000|2022-06-08 07:28:20|130.24|128.24|130.44|128.44|130.63|128.63|130.24|128.24|0
1654673310000|2022-06-08 07:28:30|130.05|128.05|130.44|128.44|130.44|128.44|130.05|128.05|0
1654673320000|2022-06-08 07:28:40|130.34|128.34|129.96|127.96|130.43|128.43|129.96|127.96|0
1654673330000|2022-06-08 07:28:50|129.86|127.86|129.67|127.67|129.86|127.86|129.67|127.67|0
1654673340000|2022-06-08 07:29:00|129.57|127.57|129.86|127.86|129.86|127.86|129.57|127.57|0
1654673350000|2022-06-08 07:29:10|129.96|127.96|129.86|127.86|130.15|128.15|129.86|127.86|0
1654673360000|2022-06-08 07:29:20|129.67|127.67|129.67|127.67|129.67|127.67|129.67|127.67|0
1654673370000|2022-06-08 07:29:30|129.28|127.28|130.24|128.24|130.24|128.24|129.28|127.28|0
1654673380000|2022-06-08 07:29:40|130.05|128.05|130.43|128.43|130.43|128.43|129.96|127.96|0
1654673390000|2022-06-08 07:29:50|130.63|128.63|130.73|128.73|131.01|129.01|130.63|128.63|0
1654673400000|2022-06-08 07:30:00|130.82|128.82|130.82|128.82|131.01|129.01|130.82|128.82|0
1654673410000|2022-06-08 07:30:10|130.62|128.62|130.82|128.82|130.82|128.82|130.62|128.62|0
1654673420000|2022-06-08 07:30:20|130.62|128.62|130.82|128.82|130.82|128.82|130.62|128.62|0
1654673430000|2022-06-08 07:30:30|130.62|128.62|130.53|128.53|130.62|128.62|130.53|128.53|0
1654673440000|2022-06-08 07:30:40|130.05|128.05|130.24|128.24|130.24|128.24|130.05|128.05|0
1654673450000|2022-06-08 07:30:50|130.43|128.43|129.85|127.85|130.43|128.43|129.85|127.85|0
1654673460000|2022-06-08 07:31:00|130.05|128.05|130.24|128.24|130.24|128.24|130.05|128.05|0
1654673470000|2022-06-08 07:31:10|130.15|128.15|130.15|128.15|130.15|128.15|130.15|128.15|0
1654673480000|2022-06-08 07:31:20|130.24|128.24|130.43|128.43|130.43|128.43|130.24|128.24|0
1654673490000|2022-06-08 07:31:30|130.34|128.34|130.62|128.62|130.62|128.62|130.34|128.34|0
1654673500000|2022-06-08 07:31:40|130.92|128.92|130.81|128.81|130.92|128.92|130.62|128.62|0
1654673510000|2022-06-08 07:31:50|131.2|129.2|131.01|129.01|131.2|129.2|131.01|129.01|0
1654673520000|2022-06-08 07:32:00|130.43|128.43|130.43|128.43|130.43|128.43|130.24|128.24|0
1654673530000|2022-06-08 07:32:10|130.14|128.14|129.76|127.76|130.24|128.24|129.76|127.76|0
1654673540000|2022-06-08 07:32:20|129.85|127.85|130.43|128.43|130.62|128.62|129.85|127.85|0
1654673550000|2022-06-08 07:32:30|130.62|128.62|130.62|128.62|130.62|128.62|130.43|128.43|0
1654673560000|2022-06-08 07:32:40|130.72|128.72|130.04|128.04|130.72|128.72|130.04|128.04|0
1654673570000|2022-06-08 07:32:50|129.85|127.85|129.85|127.85|130.04|128.04|129.85|127.85|0
1654673580000|2022-06-08 07:33:00|130.04|128.04|129.66|127.66|130.04|128.04|129.66|127.66|0
1654673590000|2022-06-08 07:33:10|129.85|127.85|129.85|127.85|129.85|127.85|129.66|127.66|0
1654673600000|2022-06-08 07:33:20|129.66|127.66|129.57|127.57|129.66|127.66|129.57|127.57|0
1654673610000|2022-06-08 07:33:30|129.47|127.47|129.57|127.57|129.66|127.66|129.47|127.47|0
1654673620000|2022-06-08 07:33:40|129.47|127.47|129.47|127.47|129.47|127.47|129.47|127.47|0
1654673630000|2022-06-08 07:33:50|129.66|127.66|129.85|127.85|130.04|128.04|129.66|127.66|0
1654673640000|2022-06-08 07:34:00|130.04|128.04|129.85|127.85|130.04|128.04|129.85|127.85|0
1654673650000|2022-06-08 07:34:10|130.23|128.23|130.23|128.23|130.23|128.23|130.04|128.04|0
1654673660000|2022-06-08 07:34:20|129.76|127.76|130.04|128.04|130.04|128.04|129.76|127.76|0
1654673670000|2022-06-08 07:34:30|130.23|128.23|130.23|128.23|130.23|128.23|130.23|128.23|0
1654673680000|2022-06-08 07:34:40|130.04|128.04|130.14|128.14|130.14|128.14|129.85|127.85|0
1654673690000|2022-06-08 07:34:50|129.85|127.85|129.85|127.85|129.85|127.85|129.85|127.85|0
1654673700000|2022-06-08 07:35:00|130.04|128.04|130.04|128.04|130.23|128.23|130.04|128.04|0
1654673710000|2022-06-08 07:35:10|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1654673720000|2022-06-08 07:35:20|130.04|128.04|130.04|128.04|130.14|128.14|130.04|128.04|0
1654673730000|2022-06-08 07:35:30|130.23|128.23|130.42|128.42|130.42|128.42|130.23|128.23|0
1654673740000|2022-06-08 07:35:40|130.52|128.52|130.81|128.81|130.81|128.81|130.52|128.52|0
1654673750000|2022-06-08 07:35:50|130.72|128.72|130.23|128.23|130.72|128.72|130.23|128.23|0
1654673760000|2022-06-08 07:36:00|130.81|128.81|131.19|129.19|131.19|129.19|130.62|128.62|0
1654673770000|2022-06-08 07:36:10|131.39|129.39|131.39|129.39|131.39|129.39|131.19|129.19|0
1654673780000|2022-06-08 07:36:20|131.77|129.77|131.77|129.77|131.97|129.97|131.77|129.77|0
1654673790000|2022-06-08 07:36:30|131.97|129.97|131.77|129.77|131.97|129.97|131.77|129.77|0
1654673800000|2022-06-08 07:36:40|131.58|129.58|131|129|131.58|129.58|131|129|0
1654673810000|2022-06-08 07:36:50|130.81|128.81|130.81|128.81|130.81|128.81|130.81|128.81|0
1654673820000|2022-06-08 07:37:00|130.61|128.61|130.81|128.81|130.81|128.81|130.61|128.61|0
1654673830000|2022-06-08 07:37:10|130.71|128.71|130.81|128.81|130.81|128.81|130.61|128.61|0
1654673840000|2022-06-08 07:37:20|131|129|131.19|129.19|131.19|129.19|131|129|0
1654673850000|2022-06-08 07:37:30|131|129|131.19|129.19|131.38|129.38|131|129|0
1654673870000|2022-06-08 07:37:50|131.38|129.38|131|129|131.38|129.38|130.8|128.8|0
1654673880000|2022-06-08 07:38:00|131.19|129.19|131.1|129.1|131.19|129.19|131.1|129.1|0
1654673890000|2022-06-08 07:38:10|131|129|130.42|128.42|131|129|130.42|128.42|0
1654673900000|2022-06-08 07:38:20|130.23|128.23|130.23|128.23|130.23|128.23|130.03|128.03|0
1654673910000|2022-06-08 07:38:30|130.42|128.42|130.42|128.42|130.42|128.42|130.42|128.42|0
1654673920000|2022-06-08 07:38:40|130.23|128.23|130.42|128.42|130.42|128.42|130.23|128.23|0
1654673930000|2022-06-08 07:38:50|130.03|128.03|129.84|127.84|130.03|128.03|129.84|127.84|0
1654673940000|2022-06-08 07:39:00|130.03|128.03|130.13|128.13|130.13|128.13|130.03|128.03|0
1654673950000|2022-06-08 07:39:10|130.23|128.23|130.23|128.23|130.42|128.42|130.23|128.23|0
1654673960000|2022-06-08 07:39:20|130.03|128.03|130.22|128.22|130.23|128.23|130.03|128.03|0
1654673970000|2022-06-08 07:39:30|130.03|128.03|129.65|127.65|130.03|128.03|129.65|127.65|0
1654673980000|2022-06-08 07:39:40|129.84|127.84|129.46|127.46|129.84|127.84|129.46|127.46|0
1654673990000|2022-06-08 07:39:50|129.26|127.26|129.07|127.07|129.26|127.26|129.07|127.07|0
1654674000000|2022-06-08 07:40:00|128.88|126.88|128.69|126.69|128.88|126.88|128.69|126.69|0
1654674010000|2022-06-08 07:40:10|128.5|126.5|128.22|126.22|128.5|126.5|128.12|126.12|0
1654674020000|2022-06-08 07:40:20|128.12|126.12|127.93|125.93|128.12|126.12|127.93|125.93|0
1654674030000|2022-06-08 07:40:30|128.03|126.03|127.74|125.74|128.12|126.12|127.74|125.74|0
1654674040000|2022-06-08 07:40:40|127.93|125.93|127.93|125.93|127.93|125.93|127.93|125.93|0
1654674050000|2022-06-08 07:40:50|127.83|125.83|127.93|125.93|127.93|125.93|127.73|125.73|0
1654674060000|2022-06-08 07:41:00|127.83|125.83|127.54|125.54|127.83|125.83|127.54|125.54|0
1654674070000|2022-06-08 07:41:10|127.45|125.45|127.54|125.54|127.54|125.54|127.35|125.35|0
1654674080000|2022-06-08 07:41:20|127.45|125.45|127.54|125.54|127.54|125.54|127.45|125.45|0
1654674090000|2022-06-08 07:41:30|127.73|125.73|127.54|125.54|127.73|125.73|127.54|125.54|0
1654674100000|2022-06-08 07:41:40|127.35|125.35|127.64|125.64|127.73|125.73|127.35|125.35|0
1654674110000|2022-06-08 07:41:50|127.73|125.73|127.73|125.73|127.73|125.73|127.54|125.54|0
1654674120000|2022-06-08 07:42:00|127.35|125.35|127.35|125.35|127.45|125.45|127.35|125.35|0
1654674130000|2022-06-08 07:42:10|127.16|125.16|127.16|125.16|127.16|125.16|127.16|125.16|0
1654674140000|2022-06-08 07:42:20|127.35|125.35|127.16|125.16|127.35|125.35|126.97|124.97|0
1654674150000|2022-06-08 07:42:30|127.26|125.26|127.35|125.35|127.35|125.35|127.16|125.16|0
1654674160000|2022-06-08 07:42:40|127.73|125.73|128.02|126.02|128.11|126.11|127.73|125.73|0
1654674170000|2022-06-08 07:42:50|128.11|126.11|128.11|126.11|128.11|126.11|128.11|126.11|0
1654674180000|2022-06-08 07:43:00|128.02|126.02|128.3|126.3|128.3|126.3|128.02|126.02|0
1654674190000|2022-06-08 07:43:10|128.11|126.11|128.11|126.11|128.11|126.11|128.11|126.11|0
1654674200000|2022-06-08 07:43:20|128.3|126.3|128.3|126.3|128.4|126.4|128.3|126.3|0
1654674210000|2022-06-08 07:43:30|128.4|126.4|128.59|126.59|128.59|126.59|128.4|126.4|0
1654674220000|2022-06-08 07:43:40|128.49|126.49|128.11|126.11|128.49|126.49|128.11|126.11|0
1654674230000|2022-06-08 07:43:50|128.3|126.3|128.21|126.21|128.3|126.3|128.21|126.21|0
1654674240000|2022-06-08 07:44:00|128.11|126.11|128.3|126.3|128.49|126.49|128.11|126.11|0
1654674250000|2022-06-08 07:44:10|128.21|126.21|128.49|126.49|128.49|126.49|128.21|126.21|0
1654674260000|2022-06-08 07:44:20|128.3|126.3|128.11|126.11|128.3|126.3|128.11|126.11|0
1654674270000|2022-06-08 07:44:30|128.21|126.21|128.3|126.3|128.4|126.4|128.21|126.21|0
1654674280000|2022-06-08 07:44:40|128.49|126.49|128.68|126.68|128.68|126.68|128.49|126.49|0
1654674290000|2022-06-08 07:44:50|128.3|126.3|127.73|125.73|128.3|126.3|127.54|125.54|0
1654674300000|2022-06-08 07:45:00|128.3|126.3|128.11|126.11|128.3|126.3|128.11|126.11|0
1654674310000|2022-06-08 07:45:10|127.92|125.92|128.11|126.11|128.11|126.11|127.92|125.92|0
1654674320000|2022-06-08 07:45:20|128.02|126.02|127.92|125.92|128.02|126.02|127.54|125.54|0
1654674330000|2022-06-08 07:45:30|127.73|125.73|127.45|125.45|127.73|125.73|127.35|125.35|0
1654674340000|2022-06-08 07:45:40|127.35|125.35|127.16|125.16|127.35|125.35|127.16|125.16|0
1654674350000|2022-06-08 07:45:50|127.35|125.35|127.35|125.35|127.35|125.35|127.35|125.35|0
1654674360000|2022-06-08 07:46:00|127.54|125.54|127.63|125.63|127.63|125.63|127.54|125.54|0
1654674370000|2022-06-08 07:46:10|127.73|125.73|127.73|125.73|127.73|125.73|127.54|125.54|0
1654674380000|2022-06-08 07:46:20|127.54|125.54|127.54|125.54|127.54|125.54|127.34|125.34|0
1654674390000|2022-06-08 07:46:30|127.53|125.53|127.53|125.53|127.73|125.73|127.53|125.53|0
1654674400000|2022-06-08 07:46:40|127.73|125.73|127.92|125.92|127.92|125.92|127.73|125.73|0
1654674410000|2022-06-08 07:46:50|127.72|125.72|128.11|126.11|128.11|126.11|127.72|125.72|0
1654674420000|2022-06-08 07:47:00|128.49|126.49|128.11|126.11|128.49|126.49|128.11|126.11|0
1654674430000|2022-06-08 07:47:10|128.3|126.3|128.49|126.49|128.49|126.49|128.3|126.3|0
1654674440000|2022-06-08 07:47:20|128.11|126.11|127.53|125.53|128.11|126.11|127.53|125.53|0
1654674450000|2022-06-08 07:47:30|127.72|125.72|128.1|126.1|128.1|126.1|127.72|125.72|0
1654674460000|2022-06-08 07:47:40|127.91|125.91|127.91|125.91|127.91|125.91|127.72|125.72|0
1654674470000|2022-06-08 07:47:50|128.1|126.1|128.1|126.1|128.1|126.1|128.1|126.1|0
1654674480000|2022-06-08 07:48:00|128.3|126.3|127.91|125.91|128.49|126.49|127.91|125.91|0
1654674490000|2022-06-08 07:48:10|128.1|126.1|128.29|126.29|128.29|126.29|128.1|126.1|0
1654674500000|2022-06-08 07:48:20|128.01|126.01|127.91|125.91|128.01|126.01|127.91|125.91|0
1654674510000|2022-06-08 07:48:30|128.49|126.49|128.29|126.29|128.49|126.49|128.29|126.29|0
1654674520000|2022-06-08 07:48:40|128.48|126.48|128.68|126.68|128.87|126.87|128.48|126.48|0
1654674530000|2022-06-08 07:48:50|128.48|126.48|128.48|126.48|128.68|126.68|128.48|126.48|0
1654674540000|2022-06-08 07:49:00|128.68|126.68|129.06|127.06|129.06|127.06|128.68|126.68|0
1654674550000|2022-06-08 07:49:10|128.97|126.97|129.06|127.06|129.06|127.06|128.97|126.97|0
1654674560000|2022-06-08 07:49:20|128.67|126.67|128.67|126.67|128.87|126.87|128.67|126.67|0
1654674570000|2022-06-08 07:49:30|128.77|126.77|128.67|126.67|128.87|126.87|128.67|126.67|0
1654674580000|2022-06-08 07:49:40|128.87|126.87|129.06|127.06|129.06|127.06|128.67|126.67|0
1654674590000|2022-06-08 07:49:50|128.96|126.96|128.87|126.87|129.06|127.06|128.87|126.87|0
1654674600000|2022-06-08 07:50:00|128.77|126.77|128.48|126.48|129.06|127.06|128.48|126.48|0
1654674610000|2022-06-08 07:50:10|128.39|126.39|128.39|126.39|128.48|126.48|128.29|126.29|0
1654674620000|2022-06-08 07:50:20|128.67|126.67|128.1|126.1|128.67|126.67|128.1|126.1|0
1654674630000|2022-06-08 07:50:30|128.01|126.01|127.91|125.91|128.01|126.01|127.91|125.91|0
1654674640000|2022-06-08 07:50:40|128.01|126.01|127.44|125.44|128.1|126.1|127.44|125.44|0
1654674650000|2022-06-08 07:50:50|127.34|125.34|127.15|125.15|127.34|125.34|127.15|125.15|0
1654674660000|2022-06-08 07:51:00|127.06|125.06|126.68|124.68|127.06|125.06|126.68|124.68|0
1654674670000|2022-06-08 07:51:10|126.77|124.77|126.87|124.87|126.87|124.87|126.58|124.58|0
1654674680000|2022-06-08 07:51:20|126.77|124.77|126.96|124.96|126.96|124.96|126.77|124.77|0
1654674690000|2022-06-08 07:51:30|127.15|125.15|126.77|124.77|127.15|125.15|126.77|124.77|0
1654674700000|2022-06-08 07:51:40|126.96|124.96|126.77|124.77|126.96|124.96|126.77|124.77|0
1654674710000|2022-06-08 07:51:50|127.53|125.53|127.15|125.15|127.53|125.53|127.15|125.15|0
1654674720000|2022-06-08 07:52:00|127.34|125.34|127.15|125.15|127.34|125.34|126.96|124.96|0
1654674730000|2022-06-08 07:52:10|126.77|124.77|126.76|124.76|126.95|124.95|126.76|124.76|0
1654674740000|2022-06-08 07:52:20|126.95|124.95|126.76|124.76|127.05|125.05|126.76|124.76|0
1654674750000|2022-06-08 07:52:30|126.86|124.86|127.14|125.14|127.14|125.14|126.76|124.76|0
1654674760000|2022-06-08 07:52:40|127.33|125.33|127.52|125.52|127.52|125.52|127.33|125.33|0
1654674770000|2022-06-08 07:52:50|127.71|125.71|128.29|126.29|128.29|126.29|127.71|125.71|0
1654674780000|2022-06-08 07:53:00|128.1|126.1|128.1|126.1|128.2|126.2|128.1|126.1|0
1654674790000|2022-06-08 07:53:10|128.19|126.19|128.1|126.1|128.29|126.29|128.1|126.1|0
1654674800000|2022-06-08 07:53:20|128.39|126.39|128.1|126.1|128.39|126.39|128.1|126.1|0
1654674810000|2022-06-08 07:53:30|128.29|126.29|128|126|128.29|126.29|128|126|0
1654674820000|2022-06-08 07:53:40|127.9|125.9|127.62|125.62|127.9|125.9|127.52|125.52|0
1654674830000|2022-06-08 07:53:50|127.52|125.52|127.9|125.9|127.9|125.9|127.52|125.52|0
1654674840000|2022-06-08 07:54:00|127.71|125.71|127.71|125.71|127.9|125.9|127.52|125.52|0
1654674850000|2022-06-08 07:54:10|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1654674860000|2022-06-08 07:54:20|127.71|125.71|127.9|125.9|127.9|125.9|127.71|125.71|0
1654674870000|2022-06-08 07:54:30|128.09|126.09|128.28|126.28|128.28|126.28|128.09|126.09|0
1654674880000|2022-06-08 07:54:40|128.47|126.47|128.67|126.67|128.67|126.67|128.47|126.47|0
1654674890000|2022-06-08 07:54:50|128.86|126.86|128.47|126.47|128.86|126.86|128.47|126.47|0
1654674900000|2022-06-08 07:55:00|128.28|126.28|128.28|126.28|128.28|126.28|128.28|126.28|0
1654674910000|2022-06-08 07:55:10|128.67|126.67|128.86|126.86|128.86|126.86|128.67|126.67|0
1654674920000|2022-06-08 07:55:20|128.66|126.66|128.66|126.66|128.86|126.86|128.66|126.66|0
1654674930000|2022-06-08 07:55:30|128.47|126.47|128.76|126.76|128.86|126.86|128.47|126.47|0
1654674940000|2022-06-08 07:55:40|128.86|126.86|129.05|127.05|129.05|127.05|128.86|126.86|0
1654674950000|2022-06-08 07:55:50|129.43|127.43|129.05|127.05|129.43|127.43|129.05|127.05|0
1654674960000|2022-06-08 07:56:00|129.34|127.34|129.62|127.62|129.62|127.62|129.34|127.34|0
1654674970000|2022-06-08 07:56:10|129.81|127.81|129.81|127.81|129.81|127.81|129.62|127.62|0
1654674980000|2022-06-08 07:56:20|129.62|127.62|128.85|126.85|129.62|127.62|128.85|126.85|0
1654674990000|2022-06-08 07:56:30|128.76|126.76|128.66|126.66|128.85|126.85|128.66|126.66|0
1654675000000|2022-06-08 07:56:40|128.28|126.28|128.28|126.28|128.28|126.28|128.28|126.28|0
1654675010000|2022-06-08 07:56:50|128.38|126.38|128.66|126.66|128.66|126.66|128.38|126.38|0
1654675020000|2022-06-08 07:57:00|128.85|126.85|128.66|126.66|128.85|126.85|128.66|126.66|0
1654675030000|2022-06-08 07:57:10|128.85|126.85|128.09|126.09|128.85|126.85|128.09|126.09|0
1654675040000|2022-06-08 07:57:20|127.9|125.9|128.09|126.09|128.09|126.09|127.9|125.9|0
1654675050000|2022-06-08 07:57:30|127.9|125.9|127.71|125.71|128.09|126.09|127.71|125.71|0
1654675060000|2022-06-08 07:57:40|127.62|125.62|127.62|125.62|127.71|125.71|127.62|125.62|0
1654675070000|2022-06-08 07:57:50|127.61|125.61|127.81|125.81|127.81|125.81|127.61|125.61|0
1654675080000|2022-06-08 07:58:00|127.9|125.9|128|126|128|126|127.61|125.61|0
1654675090000|2022-06-08 07:58:10|128.28|126.28|128.28|126.28|128.28|126.28|128.28|126.28|0
1654675100000|2022-06-08 07:58:20|128.47|126.47|128.66|126.66|128.66|126.66|128.47|126.47|0
1654675110000|2022-06-08 07:58:30|128.47|126.47|128.28|126.28|128.47|126.47|128.09|126.09|0
1654675120000|2022-06-08 07:58:40|128.66|126.66|128.85|126.85|128.85|126.85|128.57|126.57|0
1654675130000|2022-06-08 07:58:50|128.66|126.66|128.66|126.66|128.66|126.66|128.47|126.47|0
1654675140000|2022-06-08 07:59:00|128.57|126.57|128.66|126.66|128.76|126.76|128.57|126.57|0
1654675150000|2022-06-08 07:59:10|128.85|126.85|129.14|127.14|129.42|127.42|128.85|126.85|0
1654675160000|2022-06-08 07:59:20|129.23|127.23|129.42|127.42|129.42|127.42|129.23|127.23|0
1654675180000|2022-06-08 07:59:40|129.62|127.62|129.81|127.81|129.81|127.81|129.62|127.62|0
1654675190000|2022-06-08 07:59:50|129.71|127.71|130|128|130|128|129.71|127.71|0
1654675200000|2022-06-08 08:00:00|130.38|128.38|129.42|127.42|130.38|128.38|129.42|127.42|0
1654675210000|2022-06-08 08:00:10|130.19|128.19|130.38|128.38|130.58|128.58|130.19|128.19|0
1654675220000|2022-06-08 08:00:20|130.58|128.58|130.68|128.68|130.96|128.96|130.58|128.58|0
1654675230000|2022-06-08 08:00:30|130.57|128.57|130.57|128.57|130.57|128.57|130.57|128.57|0
1654675240000|2022-06-08 08:00:40|130.77|128.77|130.96|128.96|130.96|128.96|130.77|128.77|0
1654675250000|2022-06-08 08:00:50|130.77|128.77|130.96|128.96|130.96|128.96|130.77|128.77|0
1654675260000|2022-06-08 08:01:00|131.15|129.15|130.38|128.38|131.15|129.15|130.38|128.38|0
1654675270000|2022-06-08 08:01:10|130.29|128.29|130.38|128.38|130.38|128.38|130.29|128.29|0
1654675280000|2022-06-08 08:01:20|130.29|128.29|129.8|127.8|130.29|128.29|129.8|127.8|0
1654675290000|2022-06-08 08:01:30|130|128|129.61|127.61|130|128|129.61|127.61|0
1654675300000|2022-06-08 08:01:40|129.42|127.42|129.23|127.23|129.42|127.42|129.04|127.04|0
1654675310000|2022-06-08 08:01:50|129.04|127.04|128.65|126.65|129.04|127.04|128.65|126.65|0
1654675320000|2022-06-08 08:02:00|128.85|126.85|129.23|127.23|129.23|127.23|128.85|126.85|0
1654675330000|2022-06-08 08:02:10|129.33|127.33|128.84|126.84|129.33|127.33|128.84|126.84|0
1654675340000|2022-06-08 08:02:20|128.65|126.65|128.84|126.84|128.84|126.84|128.65|126.65|0
1654675350000|2022-06-08 08:02:30|128.65|126.65|128.46|126.46|128.65|126.65|128.46|126.46|0
1654675360000|2022-06-08 08:02:40|128.27|126.27|128.65|126.65|128.65|126.65|128.27|126.27|0
1654675370000|2022-06-08 08:02:50|128.46|126.46|128.46|126.46|128.46|126.46|128.27|126.27|0
1654675380000|2022-06-08 08:03:00|128.84|126.84|128.65|126.65|128.84|126.84|128.65|126.65|0
1654675390000|2022-06-08 08:03:10|128.84|126.84|128.65|126.65|128.84|126.84|128.65|126.65|0
1654675400000|2022-06-08 08:03:20|128.75|126.75|128.46|126.46|128.75|126.75|128.27|126.27|0
1654675410000|2022-06-08 08:03:30|128.27|126.27|128.56|126.56|128.56|126.56|128.27|126.27|0
1654675420000|2022-06-08 08:03:40|128.84|126.84|129.03|127.03|129.03|127.03|128.84|126.84|0
1654675430000|2022-06-08 08:03:50|129.42|127.42|129.03|127.03|129.42|127.42|129.03|127.03|0
1654675440000|2022-06-08 08:04:00|129.13|127.13|129.52|127.52|129.52|127.52|129.13|127.13|0
1654675450000|2022-06-08 08:04:10|129.8|127.8|129.61|127.61|129.8|127.8|129.61|127.61|0
1654675460000|2022-06-08 08:04:20|129.71|127.71|129.42|127.42|129.8|127.8|129.42|127.42|0
1654675470000|2022-06-08 08:04:30|129.32|127.32|129.22|127.22|129.42|127.42|129.22|127.22|0
1654675480000|2022-06-08 08:04:40|129.03|127.03|129.03|127.03|129.03|127.03|129.03|127.03|0
1654675490000|2022-06-08 08:04:50|129.22|127.22|129.22|127.22|129.22|127.22|129.03|127.03|0
1654675500000|2022-06-08 08:05:00|129.41|127.41|129.22|127.22|129.41|127.41|129.03|127.03|0
1654675510000|2022-06-08 08:05:10|129.03|127.03|129.41|127.41|129.61|127.61|129.03|127.03|0
1654675520000|2022-06-08 08:05:20|129.61|127.61|129.71|127.71|129.71|127.71|129.61|127.61|0
1654675530000|2022-06-08 08:05:30|129.8|127.8|130.18|128.18|130.37|128.37|129.8|127.8|0
1654675540000|2022-06-08 08:05:40|130.09|128.09|129.61|127.61|130.09|128.09|129.61|127.61|0
1654675550000|2022-06-08 08:05:50|129.41|127.41|129.6|127.6|129.6|127.6|129.41|127.41|0
1654675560000|2022-06-08 08:06:00|129.41|127.41|129.41|127.41|129.41|127.41|129.41|127.41|0
1654675570000|2022-06-08 08:06:10|129.22|127.22|129.41|127.41|129.41|127.41|129.22|127.22|0
1654675580000|2022-06-08 08:06:20|129.6|127.6|129.6|127.6|129.6|127.6|129.6|127.6|0
1654675590000|2022-06-08 08:06:30|129.41|127.41|129.6|127.6|129.6|127.6|129.41|127.41|0
1654675600000|2022-06-08 08:06:40|129.8|127.8|129.8|127.8|129.99|127.99|129.6|127.6|0
1654675610000|2022-06-08 08:06:50|129.99|127.99|130.56|128.56|130.56|128.56|129.99|127.99|0
1654675620000|2022-06-08 08:07:00|130.76|128.76|130.76|128.76|130.76|128.76|130.76|128.76|0
1654675630000|2022-06-08 08:07:10|130.86|128.86|130.86|128.86|130.86|128.86|130.86|128.86|0
1654675640000|2022-06-08 08:07:20|130.76|128.76|131.05|129.05|131.14|129.14|130.76|128.76|0
1654675650000|2022-06-08 08:07:30|130.95|128.95|131.24|129.24|131.24|129.24|130.95|128.95|0
1654675660000|2022-06-08 08:07:40|131.33|129.33|130.95|128.95|131.33|129.33|130.95|128.95|0
1654675670000|2022-06-08 08:07:50|131.33|129.33|131.14|129.14|131.33|129.33|131.14|129.14|0
1654675680000|2022-06-08 08:08:00|130.76|128.76|130.66|128.66|130.76|128.76|130.56|128.56|0
1654675690000|2022-06-08 08:08:10|131.05|129.05|130.75|128.75|131.05|129.05|130.75|128.75|0
1654675700000|2022-06-08 08:08:20|130.56|128.56|130.37|128.37|130.56|128.56|130.37|128.37|0
1654675710000|2022-06-08 08:08:30|130.18|128.18|130.18|128.18|130.18|128.18|129.98|127.98|0
1654675720000|2022-06-08 08:08:40|129.98|127.98|129.6|127.6|129.98|127.98|129.41|127.41|0
1654675730000|2022-06-08 08:08:50|129.41|127.41|129.22|127.22|129.41|127.41|129.22|127.22|0
1654675740000|2022-06-08 08:09:00|129.41|127.41|129.41|127.41|129.41|127.41|129.32|127.32|0
1654675750000|2022-06-08 08:09:10|128.83|126.83|129.02|127.02|129.02|127.02|128.83|126.83|0
1654675760000|2022-06-08 08:09:20|129.22|127.22|129.41|127.41|129.41|127.41|129.22|127.22|0
1654675770000|2022-06-08 08:09:30|129.02|127.02|129.02|127.02|129.02|127.02|128.83|126.83|0
1654675780000|2022-06-08 08:09:40|129.22|127.22|129.41|127.41|129.41|127.41|129.22|127.22|0
1654675790000|2022-06-08 08:09:50|129.21|127.21|129.41|127.41|129.41|127.41|129.21|127.21|0
1654675800000|2022-06-08 08:10:00|129.21|127.21|129.02|127.02|129.21|127.21|129.02|127.02|0
1654675810000|2022-06-08 08:10:10|129.21|127.21|129.6|127.6|129.6|127.6|129.12|127.12|0
1654675820000|2022-06-08 08:10:20|129.41|127.41|129.02|127.02|129.41|127.41|129.02|127.02|0
1654675830000|2022-06-08 08:10:30|128.83|126.83|128.83|126.83|128.93|126.93|128.83|126.83|0
1654675840000|2022-06-08 08:10:40|129.02|127.02|128.45|126.45|129.02|127.02|128.45|126.45|0
1654675850000|2022-06-08 08:10:50|128.26|126.26|128.36|126.36|128.36|126.36|128.26|126.26|0
1654675860000|2022-06-08 08:11:00|128.26|126.26|128.64|126.64|128.64|126.64|128.26|126.26|0
1654675870000|2022-06-08 08:11:10|128.45|126.45|128.45|126.45|128.45|126.45|128.45|126.45|0
1654675880000|2022-06-08 08:11:20|128.26|126.26|128.45|126.45|128.45|126.45|128.26|126.26|0
1654675890000|2022-06-08 08:11:30|128.26|126.26|128.45|126.45|128.55|126.55|128.26|126.26|0
1654675900000|2022-06-08 08:11:40|128.26|126.26|128.45|126.45|128.45|126.45|128.26|126.26|0
1654675910000|2022-06-08 08:11:50|128.64|126.64|128.45|126.45|128.64|126.64|128.45|126.45|0
1654675920000|2022-06-08 08:12:00|128.25|126.25|128.45|126.45|128.64|126.64|128.25|126.25|0
1654675930000|2022-06-08 08:12:10|128.64|126.64|128.64|126.64|128.64|126.64|128.64|126.64|0
1654675940000|2022-06-08 08:12:20|128.54|126.54|128.25|126.25|128.54|126.54|128.25|126.25|0
1654675950000|2022-06-08 08:12:30|128.45|126.45|128.64|126.64|128.64|126.64|128.44|126.44|0
1654675960000|2022-06-08 08:12:40|128.54|126.54|128.06|126.06|128.54|126.54|128.06|126.06|0
1654675970000|2022-06-08 08:12:50|128.25|126.25|128.25|126.25|128.25|126.25|128.16|126.16|0
1654675980000|2022-06-08 08:13:00|128.44|126.44|128.73|126.73|128.73|126.73|128.44|126.44|0
1654675990000|2022-06-08 08:13:10|128.64|126.64|129.21|127.21|129.4|127.4|128.64|126.64|0
1654676000000|2022-06-08 08:13:20|129.98|127.98|129.98|127.98|129.98|127.98|129.98|127.98|0
1654676010000|2022-06-08 08:13:30|129.78|127.78|129.78|127.78|129.98|127.98|129.78|127.78|0
1654676020000|2022-06-08 08:13:40|129.59|127.59|129.78|127.78|129.78|127.78|129.59|127.59|0
1654676030000|2022-06-08 08:13:50|130.08|128.08|129.78|127.78|130.08|128.08|129.78|127.78|0
1654676040000|2022-06-08 08:14:00|129.59|127.59|129.59|127.59|129.78|127.78|129.59|127.59|0
1654676050000|2022-06-08 08:14:10|129.78|127.78|129.59|127.59|129.88|127.88|129.59|127.59|0
1654676060000|2022-06-08 08:14:20|129.4|127.4|129.4|127.4|129.59|127.59|129.31|127.31|0
1654676070000|2022-06-08 08:14:30|129.02|127.02|129.59|127.59|129.59|127.59|129.02|127.02|0
1654676080000|2022-06-08 08:14:40|129.4|127.4|129.4|127.4|129.59|127.59|129.4|127.4|0
1654676090000|2022-06-08 08:14:50|129.02|127.02|129.4|127.4|129.4|127.4|129.01|127.01|0
1654676100000|2022-06-08 08:15:00|129.59|127.59|129.59|127.59|129.78|127.78|129.4|127.4|0
1654676110000|2022-06-08 08:15:10|129.78|127.78|129.59|127.59|129.78|127.78|129.4|127.4|0
1654676120000|2022-06-08 08:15:20|129.78|127.78|129.97|127.97|130.17|128.17|129.78|127.78|0
1654676130000|2022-06-08 08:15:30|130.17|128.17|130.55|128.55|130.55|128.55|130.17|128.17|0
1654676140000|2022-06-08 08:15:40|130.36|128.36|130.55|128.55|130.55|128.55|130.36|128.36|0
1654676150000|2022-06-08 08:15:50|130.36|128.36|129.97|127.97|130.36|128.36|129.97|127.97|0
1654676160000|2022-06-08 08:16:00|130.16|128.16|129.97|127.97|130.16|128.16|129.97|127.97|0
1654676170000|2022-06-08 08:16:10|130.07|128.07|130.55|128.55|130.55|128.55|130.07|128.07|0
1654676180000|2022-06-08 08:16:20|130.36|128.36|130.65|128.65|130.65|128.65|130.16|128.16|0
1654676190000|2022-06-08 08:16:30|130.93|128.93|131.13|129.13|131.13|129.13|130.93|128.93|0
1654676200000|2022-06-08 08:16:40|131.32|129.32|131.71|129.71|131.71|129.71|131.32|129.32|0
1654676210000|2022-06-08 08:16:50|131.61|129.61|131.32|129.32|131.61|129.61|131.32|129.32|0
1654676220000|2022-06-08 08:17:00|131.51|129.51|131.51|129.51|131.51|129.51|131.51|129.51|0
1654676230000|2022-06-08 08:17:10|131.71|129.71|132.29|130.29|132.29|130.29|131.71|129.71|0
1654676240000|2022-06-08 08:17:20|132.09|130.09|132.29|130.29|132.48|130.48|132.09|130.09|0
1654676250000|2022-06-08 08:17:30|132.48|130.48|132.39|130.39|132.67|130.67|132.39|130.39|0
1654676260000|2022-06-08 08:17:40|132.29|130.29|132.48|130.48|132.48|130.48|132.29|130.29|0
1654676270000|2022-06-08 08:17:50|132.28|130.28|131.9|129.9|132.28|130.28|131.9|129.9|0
1654676280000|2022-06-08 08:18:00|132.09|130.09|131.8|129.8|132.09|130.09|131.8|129.8|0
1654676290000|2022-06-08 08:18:10|131.9|129.9|132.09|130.09|132.09|130.09|131.9|129.9|0
1654676300000|2022-06-08 08:18:20|132.28|130.28|132.09|130.09|132.28|130.28|132.09|130.09|0
1654676310000|2022-06-08 08:18:30|131.9|129.9|131.12|129.12|131.9|129.9|131.12|129.12|0
1654676320000|2022-06-08 08:18:40|131.51|129.51|131.32|129.32|131.51|129.51|131.32|129.32|0
1654676330000|2022-06-08 08:18:50|130.93|128.93|130.93|128.93|130.93|128.93|130.93|128.93|0
1654676340000|2022-06-08 08:19:00|131.12|129.12|131.32|129.32|131.32|129.32|131.12|129.12|0
1654676350000|2022-06-08 08:19:10|131.12|129.12|131.32|129.32|131.32|129.32|131.12|129.12|0
1654676360000|2022-06-08 08:19:20|131.12|129.12|131.12|129.12|131.32|129.32|131.12|129.12|0
1654676370000|2022-06-08 08:19:30|131.22|129.22|131.12|129.12|131.31|129.31|131.12|129.12|0
1654676380000|2022-06-08 08:19:40|130.93|128.93|131.12|129.12|131.31|129.31|130.93|128.93|0
1654676390000|2022-06-08 08:19:50|130.74|128.74|130.84|128.84|130.84|128.84|130.54|128.54|0
1654676400000|2022-06-08 08:20:00|130.74|128.74|130.54|128.54|130.74|128.74|130.45|128.45|0
1654676410000|2022-06-08 08:20:10|130.64|128.64|130.93|128.93|130.93|128.93|130.64|128.64|0
1654676420000|2022-06-08 08:20:20|130.73|128.73|131.12|129.12|131.12|129.12|130.73|128.73|0
1654676440000|2022-06-08 08:20:40|131.31|129.31|131.31|129.31|131.31|129.31|131.31|129.31|0
1654676450000|2022-06-08 08:20:50|131.51|129.51|131.51|129.51|131.51|129.51|131.31|129.31|0
1654676460000|2022-06-08 08:21:00|131.31|129.31|131.31|129.31|131.31|129.31|131.31|129.31|0
1654676470000|2022-06-08 08:21:10|131.51|129.51|131.12|129.12|131.51|129.51|131.12|129.12|0
1654676480000|2022-06-08 08:21:20|131.22|129.22|131.22|129.22|131.31|129.31|131.22|129.22|0
1654676490000|2022-06-08 08:21:30|131.12|129.12|131.12|129.12|131.22|129.22|131.12|129.12|0
1654676500000|2022-06-08 08:21:40|131.31|129.31|131.12|129.12|131.31|129.31|131.12|129.12|0
1654676510000|2022-06-08 08:21:50|130.93|128.93|130.73|128.73|130.93|128.93|130.54|128.54|0
1654676520000|2022-06-08 08:22:00|130.54|128.54|130.35|128.35|130.54|128.54|130.35|128.35|0
1654676530000|2022-06-08 08:22:10|130.54|128.54|130.54|128.54|130.73|128.73|130.54|128.54|0
1654676540000|2022-06-08 08:22:20|130.35|128.35|130.54|128.54|130.54|128.54|130.35|128.35|0
1654676550000|2022-06-08 08:22:30|130.35|128.35|129.77|127.77|130.54|128.54|129.58|127.58|0
1654676560000|2022-06-08 08:22:40|129.96|127.96|129.39|127.39|129.96|127.96|129.39|127.39|0
1654676570000|2022-06-08 08:22:50|129.19|127.19|129.19|127.19|129.19|127.19|129|127|0
1654676580000|2022-06-08 08:23:00|128.81|126.81|128.53|126.53|128.81|126.81|128.53|126.53|0
1654676590000|2022-06-08 08:23:10|128.62|126.62|128.81|126.81|128.81|126.81|128.43|126.43|0
1654676600000|2022-06-08 08:23:20|128.72|126.72|128.24|126.24|128.72|126.72|128.24|126.24|0
1654676610000|2022-06-08 08:23:30|128.33|126.33|127.85|125.85|128.33|126.33|127.85|125.85|0
1654676620000|2022-06-08 08:23:40|128.04|126.04|127.95|125.95|128.14|126.14|127.85|125.85|0
1654676630000|2022-06-08 08:23:50|127.85|125.85|127.66|125.66|127.85|125.85|127.66|125.66|0
1654676640000|2022-06-08 08:24:00|127.85|125.85|127.85|125.85|127.85|125.85|127.85|125.85|0
1654676660000|2022-06-08 08:24:20|128.04|126.04|127.85|125.85|128.04|126.04|127.85|125.85|0
1654676670000|2022-06-08 08:24:30|127.66|125.66|127.85|125.85|127.85|125.85|127.66|125.66|0
1654676680000|2022-06-08 08:24:40|128.04|126.04|127.95|125.95|128.04|126.04|127.95|125.95|0
1654676690000|2022-06-08 08:24:50|128.04|126.04|128.04|126.04|128.04|126.04|127.85|125.85|0
1654676710000|2022-06-08 08:25:10|127.85|125.85|128.14|126.14|128.23|126.23|127.85|125.85|0
1654676720000|2022-06-08 08:25:20|128.04|126.04|128.23|126.23|128.23|126.23|128.04|126.04|0
1654676730000|2022-06-08 08:25:30|128.42|126.42|128.42|126.42|128.42|126.42|128.42|126.42|0
1654676750000|2022-06-08 08:25:50|128.04|126.04|128.23|126.23|128.23|126.23|128.04|126.04|0
1654676760000|2022-06-08 08:26:00|128.42|126.42|128.23|126.23|128.42|126.42|128.23|126.23|0
1654676770000|2022-06-08 08:26:10|128.14|126.14|128.61|126.61|128.61|126.61|128.14|126.14|0
1654676780000|2022-06-08 08:26:20|128.52|126.52|128.33|126.33|128.52|126.52|128.23|126.23|0
1654676790000|2022-06-08 08:26:30|128.42|126.42|128.42|126.42|128.42|126.42|128.42|126.42|0
1654676820000|2022-06-08 08:27:00|128.61|126.61|128.61|126.61|128.61|126.61|128.61|126.61|0
1654676850000|2022-06-08 08:27:30|128.8|126.8|128.42|126.42|128.8|126.8|128.42|126.42|0
1654676860000|2022-06-08 08:27:40|128.61|126.61|128.23|126.23|128.8|126.8|128.23|126.23|0
1654676870000|2022-06-08 08:27:50|128.14|126.14|128.23|126.23|128.23|126.23|128.14|126.14|0
1654676880000|2022-06-08 08:28:00|128.42|126.42|128.33|126.33|128.42|126.42|128.33|126.33|0
1654676890000|2022-06-08 08:28:10|128.42|126.42|128.23|126.23|128.42|126.42|128.23|126.23|0
1654676900000|2022-06-08 08:28:20|128.14|126.14|127.65|125.65|128.14|126.14|127.65|125.65|0
1654676910000|2022-06-08 08:28:30|127.46|125.46|127.27|125.27|127.46|125.46|127.27|125.27|0
1654676920000|2022-06-08 08:28:40|127.08|125.08|127.46|125.46|127.46|125.46|127.08|125.08|0
1654676930000|2022-06-08 08:28:50|127.37|125.37|127.46|125.46|127.46|125.46|127.37|125.37|0
1654676940000|2022-06-08 08:29:00|127.65|125.65|127.46|125.46|127.65|125.65|127.46|125.46|0
1654676950000|2022-06-08 08:29:10|127.27|125.27|127.08|125.08|127.27|125.27|127.08|125.08|0
1654676960000|2022-06-08 08:29:20|126.89|124.89|126.89|124.89|126.89|124.89|126.89|124.89|0
1654676970000|2022-06-08 08:29:30|127.08|125.08|127.27|125.27|127.27|125.27|127.08|125.08|0
1654676980000|2022-06-08 08:29:40|127.18|125.18|127.27|125.27|127.27|125.27|127.08|125.08|0
1654676990000|2022-06-08 08:29:50|127.08|125.08|127.08|125.08|127.08|125.08|127.08|125.08|0
1654677000000|2022-06-08 08:30:00|126.89|124.89|126.89|124.89|126.99|124.99|126.89|124.89|0
1654677010000|2022-06-08 08:30:10|126.51|124.51|126.7|124.7|126.89|124.89|126.51|124.51|0
1654677020000|2022-06-08 08:30:20|126.89|124.89|126.89|124.89|126.89|124.89|126.89|124.89|0
1654677030000|2022-06-08 08:30:30|126.7|124.7|127.18|125.18|127.18|125.18|126.7|124.7|0
1654677040000|2022-06-08 08:30:40|127.46|125.46|127.08|125.08|127.46|125.46|127.08|125.08|0
1654677050000|2022-06-08 08:30:50|127.27|125.27|127.37|125.37|127.46|125.46|127.27|125.27|0
1654677060000|2022-06-08 08:31:00|127.27|125.27|127.27|125.27|127.27|125.27|127.27|125.27|0
1654677070000|2022-06-08 08:31:10|127.46|125.46|127.46|125.46|127.56|125.56|127.46|125.46|0
1654677080000|2022-06-08 08:31:20|127.65|125.65|127.65|125.65|127.65|125.65|127.46|125.46|0
1654677090000|2022-06-08 08:31:30|127.46|125.46|127.56|125.56|127.65|125.65|127.46|125.46|0
1654677100000|2022-06-08 08:31:40|127.65|125.65|127.46|125.46|127.65|125.65|127.46|125.46|0
1654677110000|2022-06-08 08:31:50|127.27|125.27|127.27|125.27|127.27|125.27|127.27|125.27|0
1654677120000|2022-06-08 08:32:00|127.08|125.08|127.08|125.08|127.08|125.08|126.89|124.89|0
1654677130000|2022-06-08 08:32:10|127.18|125.18|127.08|125.08|127.18|125.18|127.08|125.08|0
1654677140000|2022-06-08 08:32:20|126.89|124.89|126.7|124.7|126.89|124.89|126.7|124.7|0
1654677150000|2022-06-08 08:32:30|126.89|124.89|126.99|124.99|127.08|125.08|126.89|124.89|0
1654677160000|2022-06-08 08:32:40|127.08|125.08|127.08|125.08|127.08|125.08|126.89|124.89|0
1654677170000|2022-06-08 08:32:50|127.27|125.27|127.27|125.27|127.27|125.27|127.27|125.27|0
1654677180000|2022-06-08 08:33:00|127.08|125.08|126.89|124.89|127.08|125.08|126.89|124.89|0
1654677190000|2022-06-08 08:33:10|127.08|125.08|126.89|124.89|127.08|125.08|126.89|124.89|0
1654677200000|2022-06-08 08:33:20|126.7|124.7|126.98|124.98|126.98|124.98|126.7|124.7|0
1654677210000|2022-06-08 08:33:30|127.08|125.08|127.08|125.08|127.08|125.08|126.88|124.88|0
1654677220000|2022-06-08 08:33:40|127.07|125.07|127.26|125.26|127.26|125.26|127.07|125.07|0
1654677230000|2022-06-08 08:33:50|127.46|125.46|127.17|125.17|127.46|125.46|127.17|125.17|0
1654677240000|2022-06-08 08:34:00|127.07|125.07|127.07|125.07|127.07|125.07|126.88|124.88|0
1654677250000|2022-06-08 08:34:10|127.26|125.26|126.88|124.88|127.26|125.26|126.88|124.88|0
1654677260000|2022-06-08 08:34:20|126.98|124.98|127.07|125.07|127.07|125.07|126.79|124.79|0
1654677270000|2022-06-08 08:34:30|127.17|125.17|127.07|125.07|127.17|125.17|127.07|125.07|0
1654677280000|2022-06-08 08:34:40|126.98|124.98|126.88|124.88|127.07|125.07|126.88|124.88|0
1654677290000|2022-06-08 08:34:50|126.69|124.69|126.5|124.5|126.69|124.69|126.5|124.5|0
1654677300000|2022-06-08 08:35:00|126.69|124.69|126.5|124.5|126.69|124.69|126.5|124.5|0
1654677310000|2022-06-08 08:35:10|126.31|124.31|125.93|123.93|126.31|124.31|125.93|123.93|0
1654677320000|2022-06-08 08:35:20|125.74|123.74|125.18|123.18|125.74|123.74|125.18|123.18|0
1654677330000|2022-06-08 08:35:30|125.37|123.37|125.18|123.18|125.37|123.37|125.18|123.18|0
1654677340000|2022-06-08 08:35:40|125.37|123.37|125.18|123.18|125.37|123.37|125.09|123.09|0
1654677350000|2022-06-08 08:35:50|125.36|123.36|125.55|123.55|125.65|123.65|125.36|123.36|0
1654677360000|2022-06-08 08:36:00|125.36|123.36|125.93|123.93|125.93|123.93|125.36|123.36|0
1654677380000|2022-06-08 08:36:20|125.74|123.74|125.55|123.55|125.74|123.74|125.55|123.55|0
1654677390000|2022-06-08 08:36:30|125.36|123.36|125.27|123.27|125.36|123.36|125.27|123.27|0
1654677400000|2022-06-08 08:36:40|125.17|123.17|125.17|123.17|125.36|123.36|125.17|123.17|0
1654677410000|2022-06-08 08:36:50|124.99|122.99|125.08|123.08|125.17|123.17|124.99|122.99|0
1654677420000|2022-06-08 08:37:00|124.99|122.99|125.36|123.36|125.36|123.36|124.99|122.99|0
1654677430000|2022-06-08 08:37:10|125.55|123.55|125.36|123.36|125.55|123.55|125.36|123.36|0
1654677440000|2022-06-08 08:37:20|125.55|123.55|125.74|123.74|125.84|123.84|125.55|123.55|0
1654677450000|2022-06-08 08:37:30|125.84|123.84|125.74|123.74|125.84|123.84|125.74|123.74|0
1654677460000|2022-06-08 08:37:40|125.55|123.55|125.55|123.55|125.65|123.65|125.55|123.55|0
1654677480000|2022-06-08 08:38:00|125.74|123.74|125.93|123.93|125.93|123.93|125.74|123.74|0
1654677490000|2022-06-08 08:38:10|125.74|123.74|125.55|123.55|125.74|123.74|125.55|123.55|0
1654677500000|2022-06-08 08:38:20|125.36|123.36|125.17|123.17|125.36|123.36|125.17|123.17|0
1654677510000|2022-06-08 08:38:30|125.36|123.36|125.55|123.55|125.55|123.55|125.17|123.17|0
1654677520000|2022-06-08 08:38:40|125.17|123.17|125.17|123.17|125.17|123.17|125.08|123.08|0
1654677530000|2022-06-08 08:38:50|124.98|122.98|124.79|122.79|124.98|122.98|124.79|122.79|0
1654677540000|2022-06-08 08:39:00|124.98|122.98|125.17|123.17|125.36|123.36|124.98|122.98|0
1654677550000|2022-06-08 08:39:10|125.36|123.36|125.27|123.27|125.36|123.36|125.27|123.27|0
1654677560000|2022-06-08 08:39:20|124.98|122.98|125.55|123.55|125.55|123.55|124.98|122.98|0
1654677580000|2022-06-08 08:39:40|125.74|123.74|125.93|123.93|125.93|123.93|125.74|123.74|0
1654677590000|2022-06-08 08:39:50|126.12|124.12|126.11|124.11|126.12|124.12|125.93|123.93|0
1654677600000|2022-06-08 08:40:00|126.3|124.3|126.3|124.3|126.3|124.3|126.3|124.3|0
1654677610000|2022-06-08 08:40:10|126.11|124.11|126.3|124.3|126.3|124.3|126.11|124.11|0
1654677620000|2022-06-08 08:40:20|126.4|124.4|126.49|124.49|126.49|124.49|126.3|124.3|0
1654677630000|2022-06-08 08:40:30|126.87|124.87|126.68|124.68|126.87|124.87|126.68|124.68|0
1654677650000|2022-06-08 08:40:50|126.49|124.49|126.3|124.3|126.59|124.59|126.3|124.3|0
1654677660000|2022-06-08 08:41:00|126.68|124.68|127.06|125.06|127.06|125.06|126.68|124.68|0
1654677670000|2022-06-08 08:41:10|126.87|124.87|127.06|125.06|127.06|125.06|126.87|124.87|0
1654677680000|2022-06-08 08:41:20|126.87|124.87|126.68|124.68|126.87|124.87|126.68|124.68|0
1654677690000|2022-06-08 08:41:30|126.49|124.49|126.49|124.49|126.49|124.49|126.49|124.49|0
1654677700000|2022-06-08 08:41:40|126.21|124.21|126.11|124.11|126.21|124.21|126.11|124.11|0
1654677710000|2022-06-08 08:41:50|126.3|124.3|126.11|124.11|126.3|124.3|125.92|123.92|0
1654677720000|2022-06-08 08:42:00|126.3|124.3|126.3|124.3|126.3|124.3|126.3|124.3|0
1654677730000|2022-06-08 08:42:10|126.49|124.49|126.49|124.49|126.49|124.49|126.49|124.49|0
1654677740000|2022-06-08 08:42:20|126.3|124.3|126.49|124.49|126.49|124.49|126.3|124.3|0
1654677750000|2022-06-08 08:42:30|126.4|124.4|126.11|124.11|126.4|124.4|126.11|124.11|0
1654677760000|2022-06-08 08:42:40|125.92|123.92|126.11|124.11|126.11|124.11|125.92|123.92|0
1654677780000|2022-06-08 08:43:00|125.92|123.92|126.11|124.11|126.11|124.11|125.92|123.92|0
1654677810000|2022-06-08 08:43:30|125.92|123.92|126.11|124.11|126.11|124.11|125.92|123.92|0
1654677820000|2022-06-08 08:43:40|126.3|124.3|126.3|124.3|126.3|124.3|126.3|124.3|0
1654677830000|2022-06-08 08:43:50|126.49|124.49|126.3|124.3|126.49|124.49|126.3|124.3|0
1654677840000|2022-06-08 08:44:00|126.11|124.11|126.11|124.11|126.11|124.11|126.11|124.11|0
1654677850000|2022-06-08 08:44:10|126.21|124.21|126.21|124.21|126.21|124.21|126.21|124.21|0
1654677860000|2022-06-08 08:44:20|126.11|124.11|126.02|124.02|126.21|124.21|126.02|124.02|0
1654677870000|2022-06-08 08:44:30|125.92|123.92|126.11|124.11|126.11|124.11|125.92|123.92|0
1654677880000|2022-06-08 08:44:40|125.92|123.92|125.83|123.83|125.92|123.92|125.83|123.83|0
1654677890000|2022-06-08 08:44:50|125.92|123.92|125.83|123.83|125.92|123.92|125.83|123.83|0
1654677900000|2022-06-08 08:45:00|125.73|123.73|125.73|123.73|125.83|123.83|125.73|123.73|0
1654677910000|2022-06-08 08:45:10|125.92|123.92|125.92|123.92|125.92|123.92|125.83|123.83|0
1654677920000|2022-06-08 08:45:20|125.83|123.83|125.73|123.73|125.83|123.83|125.73|123.73|0
1654677930000|2022-06-08 08:45:30|125.54|123.54|125.73|123.73|125.73|123.73|125.54|123.54|0
1654677940000|2022-06-08 08:45:40|125.64|123.64|125.64|123.64|125.64|123.64|125.64|123.64|0
1654677950000|2022-06-08 08:45:50|125.91|123.91|125.91|123.91|125.91|123.91|125.91|123.91|0
1654677960000|2022-06-08 08:46:00|125.72|123.72|125.72|123.72|125.72|123.72|125.72|123.72|0
1654677970000|2022-06-08 08:46:10|125.34|123.34|125.91|123.91|125.91|123.91|125.34|123.34|0
1654677980000|2022-06-08 08:46:20|125.82|123.82|125.72|123.72|125.82|123.82|125.72|123.72|0
1654677990000|2022-06-08 08:46:30|125.63|123.63|125.53|123.53|125.63|123.63|125.34|123.34|0
1654678010000|2022-06-08 08:46:50|125.44|123.44|125.15|123.15|125.44|123.44|125.15|123.15|0
1654678020000|2022-06-08 08:47:00|124.88|122.88|124.78|122.78|124.88|122.88|124.78|122.78|0
1654678030000|2022-06-08 08:47:10|125.06|123.06|125.06|123.06|125.06|123.06|124.97|122.97|0
1654678040000|2022-06-08 08:47:20|124.97|122.97|124.97|122.97|124.97|122.97|124.97|122.97|0
1654678050000|2022-06-08 08:47:30|125.15|123.15|125.34|123.34|125.34|123.34|125.15|123.15|0
1654678070000|2022-06-08 08:47:50|125.25|123.25|125.34|123.34|125.34|123.34|125.25|123.25|0
1654678080000|2022-06-08 08:48:00|125.53|123.53|125.53|123.53|125.53|123.53|125.44|123.44|0
1654678090000|2022-06-08 08:48:10|125.72|123.72|125.91|123.91|125.91|123.91|125.72|123.72|0
1654678100000|2022-06-08 08:48:20|126.29|124.29|126.47|124.47|126.47|124.47|126.29|124.29|0
1654678110000|2022-06-08 08:48:30|126.38|124.38|126.47|124.47|126.47|124.47|126.38|124.38|0
1654678120000|2022-06-08 08:48:40|126.85|124.85|126.47|124.47|127.04|125.04|126.47|124.47|0
1654678130000|2022-06-08 08:48:50|126.28|124.28|126.28|124.28|126.47|124.47|126.28|124.28|0
1654678140000|2022-06-08 08:49:00|126.1|124.1|125.53|123.53|126.1|124.1|125.53|123.53|0
1654678150000|2022-06-08 08:49:10|125.72|123.72|125.91|123.91|126.09|124.09|125.72|123.72|0
1654678160000|2022-06-08 08:49:20|126.09|124.09|126|124|126.09|124.09|125.91|123.91|0
1654678170000|2022-06-08 08:49:30|126.09|124.09|126.28|124.28|126.47|124.47|126.09|124.09|0
1654678180000|2022-06-08 08:49:40|126.09|124.09|125.9|123.9|126.09|124.09|125.9|123.9|0
1654678190000|2022-06-08 08:49:50|125.72|123.72|126.09|124.09|126.09|124.09|125.72|123.72|0
1654678200000|2022-06-08 08:50:00|126|124|125.9|123.9|126|124|125.9|123.9|0
1654678210000|2022-06-08 08:50:10|126.28|124.28|126.38|124.38|126.47|124.47|126.28|124.28|0
1654678220000|2022-06-08 08:50:20|126.47|124.47|126.47|124.47|126.47|124.47|126.38|124.38|0
1654678230000|2022-06-08 08:50:30|126.28|124.28|126.47|124.47|126.47|124.47|126.28|124.28|0
1654678240000|2022-06-08 08:50:40|126.28|124.28|126.09|124.09|126.47|124.47|126.09|124.09|0
1654678250000|2022-06-08 08:50:50|126.66|124.66|127.04|125.04|127.04|125.04|126.66|124.66|0
1654678260000|2022-06-08 08:51:00|126.85|124.85|127.04|125.04|127.04|125.04|126.85|124.85|0
1654678270000|2022-06-08 08:51:10|126.85|124.85|126.76|124.76|126.85|124.85|126.76|124.76|0
1654678280000|2022-06-08 08:51:20|126.66|124.66|126.66|124.66|126.66|124.66|126.66|124.66|0
1654678290000|2022-06-08 08:51:30|126.47|124.47|126.28|124.28|126.47|124.47|126.28|124.28|0
1654678300000|2022-06-08 08:51:40|126.47|124.47|126.66|124.66|126.66|124.66|126.47|124.47|0
1654678310000|2022-06-08 08:51:50|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1654678320000|2022-06-08 08:52:00|126.28|124.28|126.28|124.28|126.38|124.38|126.28|124.28|0
1654678330000|2022-06-08 08:52:10|126.47|124.47|127.04|125.04|127.04|125.04|126.47|124.47|0
1654678340000|2022-06-08 08:52:20|126.85|124.85|126.85|124.85|126.85|124.85|126.76|124.76|0
1654678350000|2022-06-08 08:52:30|126.76|124.76|126.95|124.95|126.95|124.95|126.76|124.76|0
1654678360000|2022-06-08 08:52:40|126.85|124.85|126.85|124.85|126.85|124.85|126.66|124.66|0
1654678370000|2022-06-08 08:52:50|127.23|125.23|127.04|125.04|127.23|125.23|127.04|125.04|0
1654678380000|2022-06-08 08:53:00|127.23|125.23|127.42|125.42|127.42|125.42|127.23|125.23|0
1654678390000|2022-06-08 08:53:10|127.61|125.61|127.61|125.61|127.8|125.8|127.61|125.61|0
1654678400000|2022-06-08 08:53:20|127.42|125.42|126.85|124.85|127.42|125.42|126.85|124.85|0
1654678410000|2022-06-08 08:53:30|126.47|124.47|126.47|124.47|126.66|124.66|126.28|124.28|0
1654678420000|2022-06-08 08:53:40|126.37|124.37|126.09|124.09|126.37|124.37|126.09|124.09|0
1654678430000|2022-06-08 08:53:50|126.28|124.28|126.09|124.09|126.28|124.28|126.09|124.09|0
1654678440000|2022-06-08 08:54:00|126.28|124.28|126.09|124.09|126.28|124.28|126.09|124.09|0
1654678450000|2022-06-08 08:54:10|125.9|123.9|125.9|123.9|125.9|123.9|125.9|123.9|0
1654678460000|2022-06-08 08:54:20|125.71|123.71|125.14|123.14|125.71|123.71|125.14|123.14|0
1654678470000|2022-06-08 08:54:30|124.95|122.95|124.95|122.95|124.95|122.95|124.95|122.95|0
1654678480000|2022-06-08 08:54:40|125.14|123.14|125.52|123.52|125.52|123.52|125.14|123.14|0
1654678490000|2022-06-08 08:54:50|125.33|123.33|125.52|123.52|125.52|123.52|125.33|123.33|0
1654678500000|2022-06-08 08:55:00|125.71|123.71|126.08|124.08|126.08|124.08|125.71|123.71|0
1654678510000|2022-06-08 08:55:10|125.9|123.9|125.9|123.9|125.9|123.9|125.9|123.9|0
1654678520000|2022-06-08 08:55:20|125.99|123.99|126.46|124.46|126.46|124.46|125.9|123.9|0
1654678530000|2022-06-08 08:55:30|126.65|124.65|126.46|124.46|126.65|124.65|126.27|124.27|0
1654678540000|2022-06-08 08:55:40|126.65|124.65|127.03|125.03|127.03|125.03|126.65|124.65|0
1654678560000|2022-06-08 08:56:00|127.22|125.22|127.32|125.32|127.6|125.6|127.22|125.22|0
1654678570000|2022-06-08 08:56:10|127.41|125.41|127.79|125.79|127.79|125.79|127.41|125.41|0
1654678580000|2022-06-08 08:56:20|127.41|125.41|127.22|125.22|127.41|125.41|127.22|125.22|0
1654678590000|2022-06-08 08:56:30|127.41|125.41|126.84|124.84|127.41|125.41|126.84|124.84|0
1654678600000|2022-06-08 08:56:40|127.03|125.03|126.84|124.84|127.03|125.03|126.84|124.84|0
1654678610000|2022-06-08 08:56:50|126.65|124.65|126.65|124.65|126.65|124.65|126.65|124.65|0
1654678620000|2022-06-08 08:57:00|126.84|124.84|127.03|125.03|127.03|125.03|126.46|124.46|0
1654678630000|2022-06-08 08:57:10|127.22|125.22|127.03|125.03|127.22|125.22|127.03|125.03|0
1654678640000|2022-06-08 08:57:20|127.41|125.41|127.22|125.22|127.79|125.79|127.22|125.22|0
1654678650000|2022-06-08 08:57:30|127.03|125.03|127.03|125.03|127.03|125.03|126.84|124.84|0
1654678660000|2022-06-08 08:57:40|127.22|125.22|127.6|125.6|127.6|125.6|127.22|125.22|0
1654678670000|2022-06-08 08:57:50|127.22|125.22|127.41|125.41|127.41|125.41|127.22|125.22|0
1654678680000|2022-06-08 08:58:00|127.22|125.22|127.22|125.22|127.41|125.41|127.22|125.22|0
1654678690000|2022-06-08 08:58:10|127.03|125.03|126.94|124.94|127.03|125.03|126.94|124.94|0
1654678700000|2022-06-08 08:58:20|127.03|125.03|127.41|125.41|127.41|125.41|127.03|125.03|0
1654678710000|2022-06-08 08:58:30|127.51|125.51|127.13|125.13|127.51|125.51|127.03|125.03|0
1654678720000|2022-06-08 08:58:40|127.22|125.22|127.41|125.41|127.41|125.41|127.22|125.22|0
1654678730000|2022-06-08 08:58:50|127.3|125.3|127.2|125.2|127.3|125.3|127.01|125.01|0
1654678740000|2022-06-08 08:59:00|127.11|125.11|127.01|125.01|127.2|125.2|127.01|125.01|0
1654678750000|2022-06-08 08:59:10|126.82|124.82|127.01|125.01|127.01|125.01|126.82|124.82|0
1654678760000|2022-06-08 08:59:20|126.82|124.82|126.82|124.82|126.82|124.82|126.82|124.82|0
1654678770000|2022-06-08 08:59:30|126.92|124.92|126.82|124.82|126.92|124.92|126.82|124.82|0
1654678780000|2022-06-08 08:59:40|126.92|124.92|127.01|125.01|127.01|125.01|126.92|124.92|0
1654678790000|2022-06-08 08:59:50|126.92|124.92|126.73|124.73|126.92|124.92|126.73|124.73|0
1654678800000|2022-06-08 09:00:00|126.82|124.82|127.11|125.11|127.11|125.11|126.82|124.82|0
1654678810000|2022-06-08 09:00:10|127.2|125.2|126.82|124.82|127.2|125.2|126.82|124.82|0
1654678820000|2022-06-08 09:00:20|127.01|125.01|127.01|125.01|127.11|125.11|127.01|125.01|0
1654678830000|2022-06-08 09:00:30|126.92|124.92|127.01|125.01|127.01|125.01|126.92|124.92|0
1654678850000|2022-06-08 09:00:50|126.92|124.92|126.82|124.82|126.92|124.92|126.73|124.73|0
1654678860000|2022-06-08 09:01:00|127.01|125.01|127.01|125.01|127.01|125.01|127.01|125.01|0
1654678870000|2022-06-08 09:01:10|126.82|124.82|126.92|124.92|126.92|124.92|126.82|124.82|0
1654678880000|2022-06-08 09:01:20|127.01|125.01|127.01|125.01|127.01|125.01|126.82|124.82|0
1654678890000|2022-06-08 09:01:30|126.82|124.82|127.2|125.2|127.3|125.3|126.82|124.82|0
1654678900000|2022-06-08 09:01:40|127.39|125.39|127.39|125.39|127.39|125.39|127.3|125.3|0
1654678910000|2022-06-08 09:01:50|127.2|125.2|127.01|125.01|127.2|125.2|127.01|125.01|0
1654678920000|2022-06-08 09:02:00|127.11|125.11|127.77|125.77|127.77|125.77|127.11|125.11|0
1654678930000|2022-06-08 09:02:10|127.58|125.58|127.39|125.39|127.58|125.58|127.39|125.39|0
1654678940000|2022-06-08 09:02:20|127.58|125.58|127.58|125.58|127.58|125.58|127.58|125.58|0
1654678950000|2022-06-08 09:02:30|127.68|125.68|127.49|125.49|127.68|125.68|127.49|125.49|0
1654678960000|2022-06-08 09:02:40|127.39|125.39|127.58|125.58|127.58|125.58|127.39|125.39|0
1654678970000|2022-06-08 09:02:50|127.2|125.2|126.81|124.81|127.2|125.2|126.81|124.81|0
1654678980000|2022-06-08 09:03:00|126.72|124.72|126.53|124.53|126.72|124.72|126.24|124.24|0
1654678990000|2022-06-08 09:03:10|126.43|124.43|126.34|124.34|126.43|124.43|126.34|124.34|0
1654679000000|2022-06-08 09:03:20|126.81|124.81|127.1|125.1|127.19|125.19|126.81|124.81|0
1654679010000|2022-06-08 09:03:30|127.19|125.19|127.58|125.58|127.58|125.58|127.19|125.19|0
1654679020000|2022-06-08 09:03:40|127.77|125.77|127.38|125.38|127.77|125.77|127.38|125.38|0
1654679030000|2022-06-08 09:03:50|127.19|125.19|127.19|125.19|127.19|125.19|127.19|125.19|0
1654679040000|2022-06-08 09:04:00|127.29|125.29|127.19|125.19|127.38|125.38|127.19|125.19|0
1654679050000|2022-06-08 09:04:10|127.38|125.38|127.77|125.77|127.77|125.77|127.38|125.38|0
1654679060000|2022-06-08 09:04:20|127.57|125.57|127.76|125.76|127.96|125.96|127.57|125.57|0
1654679070000|2022-06-08 09:04:30|127.96|125.96|127.96|125.96|127.96|125.96|127.96|125.96|0
1654679080000|2022-06-08 09:04:40|128.05|126.05|128.25|126.25|128.25|126.25|127.96|125.96|0
1654679090000|2022-06-08 09:04:50|128.15|126.15|128.15|126.15|128.25|126.25|128.15|126.15|0
1654679100000|2022-06-08 09:05:00|128.44|126.44|128.72|126.72|128.72|126.72|128.34|126.34|0
1654679110000|2022-06-08 09:05:10|128.53|126.53|128.72|126.72|128.72|126.72|128.53|126.53|0
1654679120000|2022-06-08 09:05:20|128.91|126.91|128.91|126.91|128.91|126.91|128.91|126.91|0
1654679130000|2022-06-08 09:05:30|129.1|127.1|128.91|126.91|129.1|127.1|128.91|126.91|0
1654679140000|2022-06-08 09:05:40|128.72|126.72|128.34|126.34|128.72|126.72|128.34|126.34|0
1654679150000|2022-06-08 09:05:50|128.53|126.53|128.53|126.53|128.53|126.53|128.53|126.53|0
1654679160000|2022-06-08 09:06:00|128.34|126.34|128.53|126.53|128.53|126.53|128.34|126.34|0
1654679170000|2022-06-08 09:06:10|128.34|126.34|128.91|126.91|129.1|127.1|128.34|126.34|0
1654679180000|2022-06-08 09:06:20|129.1|127.1|129.48|127.48|129.68|127.68|129.1|127.1|0
1654679190000|2022-06-08 09:06:30|129.29|127.29|129.2|127.2|129.48|127.48|129.2|127.2|0
1654679200000|2022-06-08 09:06:40|129.29|127.29|129.29|127.29|129.29|127.29|129.1|127.1|0
1654679210000|2022-06-08 09:06:50|129.1|127.1|128.91|126.91|129.1|127.1|128.91|126.91|0
1654679220000|2022-06-08 09:07:00|129.1|127.1|129.68|127.68|129.68|127.68|129.1|127.1|0
1654679230000|2022-06-08 09:07:10|129.48|127.48|129.01|127.01|129.48|127.48|129.01|127.01|0
1654679240000|2022-06-08 09:07:20|129.1|127.1|129.48|127.48|129.48|127.48|129.1|127.1|0
1654679250000|2022-06-08 09:07:30|129.67|127.67|129.67|127.67|129.67|127.67|129.48|127.48|0
1654679260000|2022-06-08 09:07:40|129.87|127.87|129.87|127.87|129.87|127.87|129.77|127.77|0
1654679270000|2022-06-08 09:07:50|129.48|127.48|129.48|127.48|129.48|127.48|129.48|127.48|0
1654679280000|2022-06-08 09:08:00|129.67|127.67|129.29|127.29|129.67|127.67|129.29|127.29|0
1654679290000|2022-06-08 09:08:10|129.48|127.48|129.87|127.87|129.87|127.87|129.48|127.48|0
1654679300000|2022-06-08 09:08:20|129.67|127.67|129.87|127.87|129.87|127.87|129.67|127.67|0
1654679310000|2022-06-08 09:08:30|130.06|128.06|129.87|127.87|130.06|128.06|129.67|127.67|0
1654679320000|2022-06-08 09:08:40|130.06|128.06|130.25|128.25|130.25|128.25|130.06|128.06|0
1654679330000|2022-06-08 09:08:50|130.35|128.35|130.25|128.25|130.35|128.35|130.25|128.25|0
1654679340000|2022-06-08 09:09:00|130.44|128.44|130.44|128.44|130.44|128.44|130.44|128.44|0
1654679350000|2022-06-08 09:09:10|130.35|128.35|130.06|128.06|130.35|128.35|130.06|128.06|0
1654679360000|2022-06-08 09:09:20|130.25|128.25|130.06|128.06|130.25|128.25|130.06|128.06|0
1654679370000|2022-06-08 09:09:30|130.44|128.44|130.44|128.44|130.44|128.44|130.44|128.44|0
1654679380000|2022-06-08 09:09:40|130.54|128.54|131.02|129.02|131.02|129.02|130.44|128.44|0
1654679390000|2022-06-08 09:09:50|130.83|128.83|130.63|128.63|131.02|129.02|130.63|128.63|0
1654679410000|2022-06-08 09:10:10|130.44|128.44|130.54|128.54|130.54|128.54|130.44|128.44|0
1654679420000|2022-06-08 09:10:20|130.63|128.63|131.02|129.02|131.21|129.21|130.63|128.63|0
1654679430000|2022-06-08 09:10:30|131.12|129.12|131.21|129.21|131.21|129.21|131.12|129.12|0
1654679440000|2022-06-08 09:10:40|131.4|129.4|131.02|129.02|131.4|129.4|131.02|129.02|0
1654679450000|2022-06-08 09:10:50|130.93|128.93|130.82|128.82|130.93|128.93|130.82|128.82|0
1654679460000|2022-06-08 09:11:00|131.02|129.02|131.21|129.21|131.21|129.21|131.02|129.02|0
1654679480000|2022-06-08 09:11:20|131.02|129.02|130.82|128.82|131.02|129.02|130.82|128.82|0
1654679510000|2022-06-08 09:11:50|130.44|128.44|130.34|128.34|130.44|128.44|130.15|128.15|0
1654679520000|2022-06-08 09:12:00|130.24|128.24|130.05|128.05|130.24|128.24|129.96|127.96|0
1654679530000|2022-06-08 09:12:10|129.86|127.86|130.24|128.24|130.24|128.24|129.86|127.86|0
1654679550000|2022-06-08 09:12:30|130.44|128.44|130.44|128.44|130.44|128.44|130.44|128.44|0
1654679560000|2022-06-08 09:12:40|130.24|128.24|130.05|128.05|130.24|128.24|130.05|128.05|0
1654679570000|2022-06-08 09:12:50|129.86|127.86|130.05|128.05|130.05|128.05|129.86|127.86|0
1654679580000|2022-06-08 09:13:00|130.24|128.24|130.24|128.24|130.24|128.24|130.24|128.24|0
1654679590000|2022-06-08 09:13:10|130.44|128.44|130.44|128.44|130.44|128.44|130.44|128.44|0
1654679600000|2022-06-08 09:13:20|130.43|128.43|130.43|128.43|130.43|128.43|130.43|128.43|0
1654679610000|2022-06-08 09:13:30|130.34|128.34|130.24|128.24|130.34|128.34|130.24|128.24|0
1654679620000|2022-06-08 09:13:40|129.96|127.96|129.86|127.86|129.96|127.96|129.86|127.86|0
1654679640000|2022-06-08 09:14:00|128.7|126.7|128.9|126.9|128.9|126.9|128.7|126.7|0
1654679650000|2022-06-08 09:14:10|128.51|126.51|128.32|126.32|128.51|126.51|128.32|126.32|0
1654679660000|2022-06-08 09:14:20|128.04|126.04|128.13|126.13|128.13|126.13|127.94|125.94|0
1654679670000|2022-06-08 09:14:30|128.51|126.51|128.51|126.51|128.7|126.7|128.51|126.51|0
1654679680000|2022-06-08 09:14:40|129.09|127.09|128.9|126.9|129.09|127.09|128.9|126.9|0
1654679690000|2022-06-08 09:14:50|129.09|127.09|128.7|126.7|129.09|127.09|128.51|126.51|0
1654679700000|2022-06-08 09:15:00|128.51|126.51|128.13|126.13|128.51|126.51|128.13|126.13|0
1654679710000|2022-06-08 09:15:10|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1654679720000|2022-06-08 09:15:20|128.89|126.89|128.99|126.99|129.09|127.09|128.89|126.89|0
1654679730000|2022-06-08 09:15:30|128.89|126.89|128.71|126.71|128.89|126.89|128.71|126.71|0
1654679740000|2022-06-08 09:15:40|129.11|127.11|129.11|127.11|129.11|127.11|129.11|127.11|0
1654679750000|2022-06-08 09:15:50|129.6|127.6|129.31|127.31|129.6|127.6|129.31|127.31|0
1654679760000|2022-06-08 09:16:00|129.41|127.41|129.31|127.31|129.41|127.41|129.31|127.31|0
1654679780000|2022-06-08 09:16:20|129.5|127.5|129.69|127.69|129.69|127.69|129.4|127.4|0
1654679790000|2022-06-08 09:16:30|129.5|127.5|129.5|127.5|129.5|127.5|129.5|127.5|0
1654679800000|2022-06-08 09:16:40|129.6|127.6|129.5|127.5|129.6|127.6|129.5|127.5|0
1654679810000|2022-06-08 09:16:50|129.3|127.3|128.92|126.92|129.3|127.3|128.92|126.92|0
1654679820000|2022-06-08 09:17:00|129.02|127.02|128.92|126.92|129.02|127.02|128.92|126.92|0
1654679830000|2022-06-08 09:17:10|128.73|126.73|128.73|126.73|128.73|126.73|128.73|126.73|0
1654679840000|2022-06-08 09:17:20|128.35|126.35|128.73|126.73|128.92|126.92|128.16|126.16|0
1654679850000|2022-06-08 09:17:30|128.64|126.64|128.64|126.64|128.64|126.64|128.64|126.64|0
1654679860000|2022-06-08 09:17:40|129.11|127.11|128.73|126.73|129.11|127.11|128.73|126.73|0
1654679870000|2022-06-08 09:17:50|128.54|126.54|128.64|126.64|128.64|126.64|128.54|126.54|0
1654679880000|2022-06-08 09:18:00|128.35|126.35|128.35|126.35|128.45|126.45|128.25|126.25|0
1654679890000|2022-06-08 09:18:10|128.45|126.45|128.25|126.25|128.45|126.45|128.25|126.25|0
1654679900000|2022-06-08 09:18:20|127.96|125.96|128.35|126.35|128.35|126.35|127.96|125.96|0
1654679910000|2022-06-08 09:18:30|128.54|126.54|128.25|126.25|128.54|126.54|128.25|126.25|0
1654679920000|2022-06-08 09:18:40|128.15|126.15|128.25|126.25|128.35|126.35|128.15|126.15|0
1654679930000|2022-06-08 09:18:50|128.15|126.15|127.96|125.96|128.15|126.15|127.96|125.96|0
1654679940000|2022-06-08 09:19:00|128.15|126.15|128.34|126.34|128.34|126.34|128.15|126.15|0
1654679950000|2022-06-08 09:19:10|128.54|126.54|128.54|126.54|128.54|126.54|128.34|126.34|0
1654679960000|2022-06-08 09:19:20|128.15|126.15|127.96|125.96|128.15|126.15|127.96|125.96|0
1654679970000|2022-06-08 09:19:30|127.77|125.77|127.77|125.77|127.77|125.77|127.77|125.77|0
1654679980000|2022-06-08 09:19:40|127.87|125.87|127.77|125.77|127.87|125.87|127.77|125.77|0
1654679990000|2022-06-08 09:19:50|127.96|125.96|127.77|125.77|127.96|125.96|127.77|125.77|0
1654680000000|2022-06-08 09:20:00|127.87|125.87|127.58|125.58|127.96|125.96|127.58|125.58|0
1654680010000|2022-06-08 09:20:10|127.39|125.39|127.01|125.01|127.39|125.39|127.01|125.01|0
1654680020000|2022-06-08 09:20:20|127.2|125.2|127.2|125.2|127.2|125.2|127.2|125.2|0
1654680030000|2022-06-08 09:20:30|127.11|125.11|127.2|125.2|127.2|125.2|127.01|125.01|0
1654680040000|2022-06-08 09:20:40|127.39|125.39|127.77|125.77|127.77|125.77|127.39|125.39|0
1654680050000|2022-06-08 09:20:50|127.96|125.96|127.77|125.77|127.96|125.96|127.77|125.77|0
1654680060000|2022-06-08 09:21:00|127.87|125.87|127.68|125.68|127.87|125.87|127.68|125.68|0
1654680070000|2022-06-08 09:21:10|127.58|125.58|127.39|125.39|127.58|125.58|127.39|125.39|0
1654680080000|2022-06-08 09:21:20|127.77|125.77|127.77|125.77|127.77|125.77|127.58|125.58|0
1654680090000|2022-06-08 09:21:30|127.58|125.58|127.49|125.49|127.77|125.77|127.49|125.49|0
1654680100000|2022-06-08 09:21:40|127.58|125.58|127.77|125.77|127.77|125.77|127.58|125.58|0
1654680110000|2022-06-08 09:21:50|127.68|125.68|127.87|125.87|127.87|125.87|127.68|125.68|0
1654680120000|2022-06-08 09:22:00|127.77|125.77|127.87|125.87|127.96|125.96|127.77|125.77|0
1654680130000|2022-06-08 09:22:10|127.96|125.96|128.15|126.15|128.15|126.15|127.87|125.87|0
1654680140000|2022-06-08 09:22:20|128.06|126.06|127.96|125.96|128.15|126.15|127.96|125.96|0
1654680150000|2022-06-08 09:22:30|128.06|126.06|128.15|126.15|128.15|126.15|128.06|126.06|0
1654680160000|2022-06-08 09:22:40|127.96|125.96|127.96|125.96|128.06|126.06|127.96|125.96|0
1654680170000|2022-06-08 09:22:50|128.15|126.15|127.96|125.96|128.15|126.15|127.96|125.96|0
1654680180000|2022-06-08 09:23:00|128.15|126.15|127.67|125.67|128.15|126.15|127.67|125.67|0
1654680190000|2022-06-08 09:23:10|127.58|125.58|127.58|125.58|127.77|125.77|127.58|125.58|0
1654680200000|2022-06-08 09:23:20|127.77|125.77|127.67|125.67|127.77|125.77|127.67|125.67|0
1654680210000|2022-06-08 09:23:30|127.77|125.77|127.48|125.48|127.77|125.77|127.48|125.48|0
1654680220000|2022-06-08 09:23:40|127.57|125.57|127.57|125.57|127.77|125.77|127.57|125.57|0
1654680230000|2022-06-08 09:23:50|127.38|125.38|127.19|125.19|127.38|125.38|127.19|125.19|0
1654680240000|2022-06-08 09:24:00|127.38|125.38|127.19|125.19|127.38|125.38|127.19|125.19|0
1654680250000|2022-06-08 09:24:10|127.29|125.29|127.57|125.57|127.57|125.57|127.29|125.29|0
1654680260000|2022-06-08 09:24:20|127.76|125.76|127.57|125.57|127.76|125.76|127.57|125.57|0
1654680270000|2022-06-08 09:24:30|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1654680280000|2022-06-08 09:24:40|127.95|125.95|127.95|125.95|127.95|125.95|127.76|125.76|0
1654680290000|2022-06-08 09:24:50|128.14|126.14|128.05|126.05|128.14|126.14|128.05|126.05|0
1654680300000|2022-06-08 09:25:00|127.95|125.95|127.57|125.57|127.95|125.95|127.57|125.57|0
1654680310000|2022-06-08 09:25:10|127.38|125.38|127.38|125.38|127.38|125.38|127.38|125.38|0
1654680330000|2022-06-08 09:25:30|127.19|125.19|127.19|125.19|127.38|125.38|127.19|125.19|0
1654680340000|2022-06-08 09:25:40|127|125|127.19|125.19|127.19|125.19|127|125|0
1654680350000|2022-06-08 09:25:50|127.38|125.38|127.19|125.19|127.38|125.38|127.19|125.19|0
1654680360000|2022-06-08 09:26:00|127|125|127|125|127|125|127|125|0
1654680370000|2022-06-08 09:26:10|126.81|124.81|126.81|124.81|126.81|124.81|126.81|124.81|0
1654680380000|2022-06-08 09:26:20|126.62|124.62|126.62|124.62|126.62|124.62|126.62|124.62|0
1654680390000|2022-06-08 09:26:30|126.81|124.81|127|125|127|125|126.81|124.81|0
1654680400000|2022-06-08 09:26:40|126.81|124.81|127.19|125.19|127.19|125.19|126.81|124.81|0
1654680410000|2022-06-08 09:26:50|127.38|125.38|127.48|125.48|127.48|125.48|127.38|125.38|0
1654680420000|2022-06-08 09:27:00|127.57|125.57|127.67|125.67|127.67|125.67|127.57|125.57|0
1654680430000|2022-06-08 09:27:10|127.57|125.57|127.57|125.57|127.57|125.57|127.57|125.57|0
1654680440000|2022-06-08 09:27:20|127.76|125.76|127.76|125.76|127.76|125.76|127.48|125.48|0
1654680450000|2022-06-08 09:27:30|127.67|125.67|127.76|125.76|127.76|125.76|127.67|125.67|0
1654680460000|2022-06-08 09:27:40|127.67|125.67|127.67|125.67|127.67|125.67|127.67|125.67|0
1654680470000|2022-06-08 09:27:50|127.38|125.38|127.48|125.48|127.48|125.48|127.38|125.38|0
1654680480000|2022-06-08 09:28:00|127.57|125.57|127.76|125.76|127.76|125.76|127.57|125.57|0
1654680490000|2022-06-08 09:28:10|127.86|125.86|127.86|125.86|127.86|125.86|127.76|125.76|0
1654680500000|2022-06-08 09:28:20|127.76|125.76|128.33|126.33|128.33|126.33|127.76|125.76|0
1654680510000|2022-06-08 09:28:30|128.24|126.24|128.14|126.14|128.24|126.24|127.76|125.76|0
1654680520000|2022-06-08 09:28:40|128.33|126.33|128.33|126.33|128.33|126.33|128.33|126.33|0
1654680530000|2022-06-08 09:28:50|128.43|126.43|128.52|126.52|128.52|126.52|128.43|126.43|0
1654680540000|2022-06-08 09:29:00|128.33|126.33|128.33|126.33|128.33|126.33|128.33|126.33|0
1654680550000|2022-06-08 09:29:10|128.14|126.14|128.33|126.33|128.33|126.33|128.14|126.14|0
1654680560000|2022-06-08 09:29:20|128.52|126.52|128.52|126.52|128.52|126.52|128.52|126.52|0
1654680570000|2022-06-08 09:29:30|128.33|126.33|128.33|126.33|128.33|126.33|128.33|126.33|0
1654680580000|2022-06-08 09:29:40|128.9|126.9|128.9|126.9|129.09|127.09|128.9|126.9|0
1654680600000|2022-06-08 09:30:00|128.71|126.71|128.9|126.9|128.9|126.9|128.71|126.71|0
1654680610000|2022-06-08 09:30:10|129.09|127.09|128.71|126.71|129.09|127.09|128.71|126.71|0
1654680620000|2022-06-08 09:30:20|128.9|126.9|128.9|126.9|128.9|126.9|128.52|126.52|0
1654680630000|2022-06-08 09:30:30|128.71|126.71|128.23|126.23|128.71|126.71|128.23|126.23|0
1654680640000|2022-06-08 09:30:40|128.33|126.33|128.13|126.13|128.33|126.33|128.13|126.13|0
1654680650000|2022-06-08 09:30:50|128.32|126.32|128.13|126.13|128.32|126.32|128.13|126.13|0
1654680660000|2022-06-08 09:31:00|128.32|126.32|128.71|126.71|128.71|126.71|128.32|126.32|0
1654680670000|2022-06-08 09:31:10|128.52|126.52|128.52|126.52|128.52|126.52|128.32|126.32|0
1654680680000|2022-06-08 09:31:20|128.42|126.42|128.51|126.51|128.51|126.51|128.42|126.42|0
1654680690000|2022-06-08 09:31:30|128.13|126.13|128.13|126.13|128.13|126.13|128.13|126.13|0
1654680700000|2022-06-08 09:31:40|127.94|125.94|127.94|125.94|127.94|125.94|127.94|125.94|0
1654680710000|2022-06-08 09:31:50|128.13|126.13|128.51|126.51|128.51|126.51|128.13|126.13|0
1654680720000|2022-06-08 09:32:00|128.32|126.32|128.23|126.23|128.32|126.32|128.23|126.23|0
1654680730000|2022-06-08 09:32:10|128.13|126.13|127.85|125.85|128.13|126.13|127.85|125.85|0
1654680740000|2022-06-08 09:32:20|127.75|125.75|127.37|125.37|127.75|125.75|127.37|125.37|0
1654680760000|2022-06-08 09:32:40|127.18|125.18|126.99|124.99|127.18|125.18|126.8|124.8|0
1654680770000|2022-06-08 09:32:50|127.09|125.09|127.18|125.18|127.18|125.18|127.09|125.09|0
1654680780000|2022-06-08 09:33:00|126.99|124.99|126.8|124.8|127.18|125.18|126.8|124.8|0
1654680790000|2022-06-08 09:33:10|126.9|124.9|126.99|124.99|126.99|124.99|126.9|124.9|0
1654680800000|2022-06-08 09:33:20|126.9|124.9|126.99|124.99|126.99|124.99|126.9|124.9|0
1654680810000|2022-06-08 09:33:30|127.37|125.37|127.37|125.37|127.37|125.37|127.37|125.37|0
1654680820000|2022-06-08 09:33:40|127.56|125.56|127.56|125.56|127.56|125.56|127.56|125.56|0
1654680830000|2022-06-08 09:33:50|127.47|125.47|127.47|125.47|127.47|125.47|127.47|125.47|0
1654680840000|2022-06-08 09:34:00|127.56|125.56|127.66|125.66|127.75|125.75|127.56|125.56|0
1654680850000|2022-06-08 09:34:10|127.75|125.75|127.56|125.56|127.75|125.75|127.56|125.56|0
1654680860000|2022-06-08 09:34:20|127.75|125.75|127.56|125.56|127.75|125.75|127.56|125.56|0
1654680870000|2022-06-08 09:34:30|127.37|125.37|127.46|125.46|127.46|125.46|127.37|125.37|0
1654680880000|2022-06-08 09:34:40|127.37|125.37|127.75|125.75|127.75|125.75|127.37|125.37|0
1654680890000|2022-06-08 09:34:50|127.56|125.56|127.75|125.75|127.75|125.75|127.56|125.56|0
1654680900000|2022-06-08 09:35:00|127.65|125.65|127.65|125.65|127.75|125.75|127.65|125.65|0
1654680910000|2022-06-08 09:35:10|128.13|126.13|128.32|126.32|128.32|126.32|127.94|125.94|0
1654680920000|2022-06-08 09:35:20|128.51|126.51|128.51|126.51|128.51|126.51|128.51|126.51|0
1654680930000|2022-06-08 09:35:30|128.42|126.42|128.51|126.51|128.51|126.51|128.42|126.42|0
1654680940000|2022-06-08 09:35:40|128.7|126.7|128.8|126.8|128.8|126.8|128.7|126.7|0
1654680950000|2022-06-08 09:35:50|128.32|126.32|128.51|126.51|128.51|126.51|128.32|126.32|0
1654680960000|2022-06-08 09:36:00|128.13|126.13|127.84|125.84|128.13|126.13|127.84|125.84|0
1654680970000|2022-06-08 09:36:10|127.74|125.74|127.74|125.74|127.93|125.93|127.74|125.74|0
1654680980000|2022-06-08 09:36:20|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1654680990000|2022-06-08 09:36:30|127.74|125.74|127.36|125.36|127.74|125.74|127.36|125.36|0
1654681000000|2022-06-08 09:36:40|127.46|125.46|127.74|125.74|127.74|125.74|127.46|125.46|0
1654681010000|2022-06-08 09:36:50|127.46|125.46|127.36|125.36|127.46|125.46|127.36|125.36|0
1654681020000|2022-06-08 09:37:00|127.46|125.46|127.27|125.27|127.46|125.46|127.27|125.27|0
1654681030000|2022-06-08 09:37:10|127.17|125.17|126.98|124.98|127.17|125.17|126.6|124.6|0
1654681040000|2022-06-08 09:37:20|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654681050000|2022-06-08 09:37:30|127.08|125.08|126.98|124.98|127.08|125.08|126.98|124.98|0
1654681060000|2022-06-08 09:37:40|127.17|125.17|127.55|125.55|127.55|125.55|127.17|125.17|0
1654681070000|2022-06-08 09:37:50|127.46|125.46|127.74|125.74|127.74|125.74|127.46|125.46|0
1654681090000|2022-06-08 09:38:10|127.84|125.84|127.74|125.74|127.84|125.84|127.74|125.74|0
1654681100000|2022-06-08 09:38:20|127.65|125.65|127.65|125.65|127.65|125.65|127.65|125.65|0
1654681110000|2022-06-08 09:38:30|127.74|125.74|127.93|125.93|127.93|125.93|127.74|125.74|0
1654681120000|2022-06-08 09:38:40|127.74|125.74|127.65|125.65|127.74|125.74|127.65|125.65|0
1654681130000|2022-06-08 09:38:50|127.74|125.74|127.65|125.65|127.74|125.74|127.65|125.65|0
1654681140000|2022-06-08 09:39:00|127.36|125.36|127.55|125.55|127.55|125.55|127.36|125.36|0
1654681160000|2022-06-08 09:39:20|127.46|125.46|127.36|125.36|127.46|125.46|127.36|125.36|0
1654681170000|2022-06-08 09:39:30|127.55|125.55|127.93|125.93|127.93|125.93|127.55|125.55|0
1654681180000|2022-06-08 09:39:40|127.65|125.65|127.55|125.55|127.65|125.65|127.55|125.55|0
1654681190000|2022-06-08 09:39:50|127.74|125.74|127.74|125.74|127.93|125.93|127.74|125.74|0
1654681200000|2022-06-08 09:40:00|127.84|125.84|127.93|125.93|127.93|125.93|127.84|125.84|0
1654681220000|2022-06-08 09:40:20|128.03|126.03|128.69|126.69|128.69|126.69|128.03|126.03|0
1654681230000|2022-06-08 09:40:30|128.5|126.5|128.5|126.5|128.5|126.5|128.5|126.5|0
1654681240000|2022-06-08 09:40:40|128.69|126.69|128.69|126.69|128.69|126.69|128.69|126.69|0
1654681250000|2022-06-08 09:40:50|128.79|126.79|128.5|126.5|128.79|126.79|128.5|126.5|0
1654681260000|2022-06-08 09:41:00|128.41|126.41|128.31|126.31|128.5|126.5|128.31|126.31|0
1654681270000|2022-06-08 09:41:10|128.41|126.41|128.12|126.12|128.41|126.41|128.12|126.12|0
1654681280000|2022-06-08 09:41:20|128.02|126.02|127.93|125.93|128.02|126.02|127.93|125.93|0
1654681290000|2022-06-08 09:41:30|127.83|125.83|127.54|125.54|127.83|125.83|127.54|125.54|0
1654681300000|2022-06-08 09:41:40|127.64|125.64|127.73|125.73|127.73|125.73|127.64|125.64|0
1654681320000|2022-06-08 09:42:00|127.54|125.54|127.73|125.73|127.73|125.73|127.54|125.54|0
1654681330000|2022-06-08 09:42:10|127.92|125.92|128.02|126.02|128.02|126.02|127.92|125.92|0
1654681340000|2022-06-08 09:42:20|127.92|125.92|127.35|125.35|127.92|125.92|127.35|125.35|0
1654681360000|2022-06-08 09:42:40|126.78|124.78|126.97|124.97|126.97|124.97|126.78|124.78|0
1654681370000|2022-06-08 09:42:50|126.59|124.59|126.97|124.97|126.97|124.97|126.59|124.59|0
1654681380000|2022-06-08 09:43:00|126.78|124.78|126.88|124.88|126.88|124.88|126.78|124.78|0
1654681390000|2022-06-08 09:43:10|126.78|124.78|126.59|124.59|126.88|124.88|126.59|124.59|0
1654681400000|2022-06-08 09:43:20|126.78|124.78|126.78|124.78|126.78|124.78|126.69|124.69|0
1654681410000|2022-06-08 09:43:30|126.59|124.59|126.97|124.97|126.97|124.97|126.59|124.59|0
1654681420000|2022-06-08 09:43:40|126.78|124.78|126.78|124.78|126.78|124.78|126.78|124.78|0
1654681430000|2022-06-08 09:43:50|126.88|124.88|126.97|124.97|126.97|124.97|126.88|124.88|0
1654681440000|2022-06-08 09:44:00|126.78|124.78|126.59|124.59|126.78|124.78|126.59|124.59|0
1654681450000|2022-06-08 09:44:10|126.02|124.02|125.83|123.83|126.02|124.02|125.83|123.83|0
1654681460000|2022-06-08 09:44:20|125.64|123.64|125.83|123.83|125.83|123.83|125.64|123.64|0
1654681470000|2022-06-08 09:44:30|126.02|124.02|125.83|123.83|126.02|124.02|125.83|123.83|0
1654681480000|2022-06-08 09:44:40|125.93|123.93|126.4|124.4|126.4|124.4|125.93|123.93|0
1654681490000|2022-06-08 09:44:50|126.59|124.59|126.4|124.4|126.59|124.59|126.4|124.4|0
1654681510000|2022-06-08 09:45:10|126.31|124.31|126.02|124.02|126.4|124.4|126.02|124.02|0
1654681520000|2022-06-08 09:45:20|125.83|123.83|125.83|123.83|125.83|123.83|125.64|123.64|0
1654681530000|2022-06-08 09:45:30|125.74|123.74|125.74|123.74|125.74|123.74|125.74|123.74|0
1654681540000|2022-06-08 09:45:40|125.83|123.83|126.02|124.02|126.02|124.02|125.64|123.64|0
1654681550000|2022-06-08 09:45:50|125.93|123.93|126.02|124.02|126.02|124.02|125.83|123.83|0
1654681560000|2022-06-08 09:46:00|125.83|123.83|125.74|123.74|125.83|123.83|125.64|123.64|0
1654681570000|2022-06-08 09:46:10|125.64|123.64|125.83|123.83|125.83|123.83|125.45|123.45|0
1654681580000|2022-06-08 09:46:20|126.02|124.02|126.21|124.21|126.21|124.21|126.02|124.02|0
1654681590000|2022-06-08 09:46:30|126.4|124.4|126.4|124.4|126.4|124.4|126.4|124.4|0
1654681600000|2022-06-08 09:46:40|126.49|124.49|126.49|124.49|126.49|124.49|126.21|124.21|0
1654681610000|2022-06-08 09:46:50|126.4|124.4|126.4|124.4|126.4|124.4|126.4|124.4|0
1654681620000|2022-06-08 09:47:00|126.3|124.3|126.58|124.58|126.58|124.58|126.3|124.3|0
1654681640000|2022-06-08 09:47:20|126.49|124.49|126.39|124.39|126.58|124.58|126.39|124.39|0
1654681650000|2022-06-08 09:47:30|126.58|124.58|126.58|124.58|126.58|124.58|126.3|124.3|0
1654681660000|2022-06-08 09:47:40|126.49|124.49|126.3|124.3|126.49|124.49|126.3|124.3|0
1654681670000|2022-06-08 09:47:50|126.39|124.39|126.49|124.49|126.58|124.58|126.39|124.39|0
1654681680000|2022-06-08 09:48:00|126.39|124.39|126.49|124.49|126.49|124.49|126.39|124.39|0
1654681690000|2022-06-08 09:48:10|126.58|124.58|126.39|124.39|126.58|124.58|126.39|124.39|0
1654681710000|2022-06-08 09:48:30|126.3|124.3|126.39|124.39|126.39|124.39|126.3|124.3|0
1654681720000|2022-06-08 09:48:40|126.3|124.3|126.39|124.39|126.39|124.39|126.3|124.3|0
1654681740000|2022-06-08 09:49:00|126.3|124.3|126.39|124.39|126.39|124.39|126.3|124.3|0
1654681750000|2022-06-08 09:49:10|126.3|124.3|126.3|124.3|126.49|124.49|126.3|124.3|0
1654681760000|2022-06-08 09:49:20|126.49|124.49|126.58|124.58|126.58|124.58|126.49|124.49|0
1654681770000|2022-06-08 09:49:30|126.68|124.68|126.49|124.49|126.68|124.68|126.39|124.39|0
1654681780000|2022-06-08 09:49:40|126.39|124.39|126.39|124.39|126.49|124.49|126.39|124.39|0
1654681790000|2022-06-08 09:49:50|126.58|124.58|126.58|124.58|126.58|124.58|126.49|124.49|0
1654681800000|2022-06-08 09:50:00|126.77|124.77|126.77|124.77|126.77|124.77|126.77|124.77|0
1654681810000|2022-06-08 09:50:10|126.68|124.68|126.77|124.77|126.77|124.77|126.68|124.68|0
1654681820000|2022-06-08 09:50:20|126.58|124.58|126.58|124.58|126.58|124.58|126.58|124.58|0
1654681830000|2022-06-08 09:50:30|126.77|124.77|126.77|124.77|126.77|124.77|126.58|124.58|0
1654681840000|2022-06-08 09:50:40|126.58|124.58|126.39|124.39|126.58|124.58|126.39|124.39|0
1654681850000|2022-06-08 09:50:50|126.49|124.49|125.82|123.82|126.49|124.49|125.82|123.82|0
1654681860000|2022-06-08 09:51:00|126.01|124.01|126.2|124.2|126.2|124.2|126.01|124.01|0
1654681870000|2022-06-08 09:51:10|126.77|124.77|126.49|124.49|126.77|124.77|126.39|124.39|0
1654681880000|2022-06-08 09:51:20|126.87|124.87|126.96|124.96|127.15|125.15|126.87|124.87|0
1654681890000|2022-06-08 09:51:30|126.87|124.87|126.87|124.87|126.87|124.87|126.77|124.77|0
1654681900000|2022-06-08 09:51:40|126.77|124.77|126.39|124.39|126.77|124.77|126.39|124.39|0
1654681910000|2022-06-08 09:51:50|126.3|124.3|126.3|124.3|126.3|124.3|126.3|124.3|0
1654681920000|2022-06-08 09:52:00|126.39|124.39|125.92|123.92|126.39|124.39|125.92|123.92|0
1654681930000|2022-06-08 09:52:10|126.01|124.01|125.82|123.82|126.11|124.11|125.82|123.82|0
1654681940000|2022-06-08 09:52:20|126.01|124.01|126.2|124.2|126.2|124.2|126.01|124.01|0
1654681950000|2022-06-08 09:52:30|126.11|124.11|126.01|124.01|126.11|124.11|125.92|123.92|0
1654681960000|2022-06-08 09:52:40|126.11|124.11|125.92|123.92|126.2|124.2|125.92|123.92|0
1654681970000|2022-06-08 09:52:50|126.01|124.01|126.29|124.29|126.39|124.39|126.01|124.01|0
1654681980000|2022-06-08 09:53:00|126.2|124.2|126.2|124.2|126.2|124.2|126.2|124.2|0
1654681990000|2022-06-08 09:53:10|126.38|124.38|126.38|124.38|126.38|124.38|126.38|124.38|0
1654682000000|2022-06-08 09:53:20|126.57|124.57|126.57|124.57|126.57|124.57|126.57|124.57|0
1654682010000|2022-06-08 09:53:30|126.19|124.19|126.38|124.38|126.38|124.38|126.19|124.19|0
1654682020000|2022-06-08 09:53:40|126.48|124.48|126.38|124.38|126.48|124.48|126.38|124.38|0
1654682030000|2022-06-08 09:53:50|126.57|124.57|126.57|124.57|126.57|124.57|126.57|124.57|0
1654682040000|2022-06-08 09:54:00|126.67|124.67|126.76|124.76|126.76|124.76|126.57|124.57|0
1654682050000|2022-06-08 09:54:10|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1654682060000|2022-06-08 09:54:20|126.86|124.86|126.86|124.86|126.86|124.86|126.86|124.86|0
1654682070000|2022-06-08 09:54:30|126.95|124.95|127.14|125.14|127.14|125.14|126.95|124.95|0
1654682080000|2022-06-08 09:54:40|127.05|125.05|127.05|125.05|127.05|125.05|127.05|125.05|0
1654682090000|2022-06-08 09:54:50|126.95|124.95|126.86|124.86|126.95|124.95|126.86|124.86|0
1654682100000|2022-06-08 09:55:00|126.95|124.95|127.33|125.33|127.33|125.33|126.86|124.86|0
1654682110000|2022-06-08 09:55:10|127.24|125.24|127.24|125.24|127.24|125.24|127.24|125.24|0
1654682120000|2022-06-08 09:55:20|127.14|125.14|127.24|125.24|127.24|125.24|127.14|125.14|0
1654682130000|2022-06-08 09:55:30|127.14|125.14|127.33|125.33|127.33|125.33|127.14|125.14|0
1654682140000|2022-06-08 09:55:40|127.24|125.24|127.14|125.14|127.24|125.24|126.95|124.95|0
1654682150000|2022-06-08 09:55:50|127.33|125.33|127.33|125.33|127.33|125.33|127.33|125.33|0
1654682160000|2022-06-08 09:56:00|127.14|125.14|127.14|125.14|127.14|125.14|127.14|125.14|0
1654682170000|2022-06-08 09:56:10|126.95|124.95|127.05|125.05|127.14|125.14|126.95|124.95|0
1654682180000|2022-06-08 09:56:20|127.14|125.14|126.95|124.95|127.14|125.14|126.95|124.95|0
1654682190000|2022-06-08 09:56:30|127.14|125.14|127.33|125.33|127.33|125.33|127.14|125.14|0
1654682230000|2022-06-08 09:57:10|127.14|125.14|127.14|125.14|127.14|125.14|127.14|125.14|0
1654682240000|2022-06-08 09:57:20|126.95|124.95|126.95|124.95|126.95|124.95|126.95|124.95|0
1654682250000|2022-06-08 09:57:30|126.86|124.86|126.76|124.76|126.86|124.86|126.76|124.76|0
1654682260000|2022-06-08 09:57:40|126.57|124.57|126.76|124.76|126.76|124.76|126.57|124.57|0
1654682270000|2022-06-08 09:57:50|127.14|125.14|126.95|124.95|127.14|125.14|126.95|124.95|0
1654682280000|2022-06-08 09:58:00|126.85|124.85|126.76|124.76|126.95|124.95|126.76|124.76|0
1654682290000|2022-06-08 09:58:10|126.57|124.57|126.38|124.38|126.57|124.57|126.38|124.38|0
1654682300000|2022-06-08 09:58:20|126.57|124.57|126.57|124.57|126.57|124.57|126.57|124.57|0
1654682310000|2022-06-08 09:58:30|126.38|124.38|126.47|124.47|126.47|124.47|126.38|124.38|0
1654682320000|2022-06-08 09:58:40|126.38|124.38|126.75|124.75|126.75|124.75|126.38|124.38|0
1654682330000|2022-06-08 09:58:50|126.56|124.56|126.94|124.94|126.94|124.94|126.56|124.56|0
1654682340000|2022-06-08 09:59:00|127.04|125.04|126.94|124.94|127.04|125.04|126.94|124.94|0
1654682350000|2022-06-08 09:59:10|127.04|125.04|127.04|125.04|127.04|125.04|127.04|125.04|0
1654682360000|2022-06-08 09:59:20|126.94|124.94|126.85|124.85|126.94|124.94|126.85|124.85|0
1654682370000|2022-06-08 09:59:30|126.94|124.94|126.94|124.94|126.94|124.94|126.94|124.94|0
1654682380000|2022-06-08 09:59:40|127.09|125.09|127.28|125.28|127.28|125.28|127.09|125.09|0
1654682400000|2022-06-08 10:00:00|127.47|125.47|128.23|126.23|128.23|126.23|127.47|125.47|0
1654682410000|2022-06-08 10:00:10|127.66|125.66|127.66|125.66|127.66|125.66|127.66|125.66|0
1654682420000|2022-06-08 10:00:20|127.47|125.47|127.66|125.66|127.66|125.66|127.47|125.47|0
1654682430000|2022-06-08 10:00:30|127.85|125.85|128.42|126.42|128.42|126.42|127.85|125.85|0
1654682440000|2022-06-08 10:00:40|128.61|126.61|128.61|126.61|128.61|126.61|128.42|126.42|0
1654682450000|2022-06-08 10:00:50|129.18|127.18|128.71|126.71|129.18|127.18|128.71|126.71|0
1654682460000|2022-06-08 10:01:00|128.8|126.8|128.99|126.99|128.99|126.99|128.8|126.8|0
1654682480000|2022-06-08 10:01:20|129.18|127.18|129.57|127.57|129.76|127.76|129.18|127.18|0
1654682490000|2022-06-08 10:01:30|129.67|127.67|129.76|127.76|129.95|127.95|129.67|127.67|0
1654682500000|2022-06-08 10:01:40|129.67|127.67|129.76|127.76|129.95|127.95|129.67|127.67|0
1654682510000|2022-06-08 10:01:50|130.14|128.14|130.14|128.14|130.14|128.14|130.05|128.05|0
1654682520000|2022-06-08 10:02:00|129.95|127.95|129.28|127.28|130.14|128.14|129.28|127.28|0
1654682530000|2022-06-08 10:02:10|129.47|127.47|130.05|128.05|130.05|128.05|129.47|127.47|0
1654682540000|2022-06-08 10:02:20|129.95|127.95|129.76|127.76|129.95|127.95|129.76|127.76|0
1654682550000|2022-06-08 10:02:30|129.95|127.95|129.56|127.56|129.95|127.95|129.56|127.56|0
1654682560000|2022-06-08 10:02:40|129.37|127.37|129.28|127.28|129.37|127.37|129.28|127.28|0
1654682570000|2022-06-08 10:02:50|129.37|127.37|129.18|127.18|129.37|127.37|129.18|127.18|0
1654682580000|2022-06-08 10:03:00|129.37|127.37|128.99|126.99|129.37|127.37|128.99|126.99|0
1654682600000|2022-06-08 10:03:20|128.8|126.8|128.9|126.9|128.99|126.99|128.8|126.8|0
1654682610000|2022-06-08 10:03:30|128.8|126.8|128.99|126.99|128.99|126.99|128.8|126.8|0
1654682620000|2022-06-08 10:03:40|129.18|127.18|129.56|127.56|129.56|127.56|129.18|127.18|0
1654682630000|2022-06-08 10:03:50|129.37|127.37|129.18|127.18|129.37|127.37|129.18|127.18|0
1654682640000|2022-06-08 10:04:00|129.75|127.75|129.37|127.37|129.75|127.75|129.37|127.37|0
1654682650000|2022-06-08 10:04:10|129.47|127.47|129.18|127.18|129.47|127.47|129.18|127.18|0
1654682660000|2022-06-08 10:04:20|128.99|126.99|128.99|126.99|128.99|126.99|128.99|126.99|0
1654682670000|2022-06-08 10:04:30|129.09|127.09|128.99|126.99|129.18|127.18|128.99|126.99|0
1654682680000|2022-06-08 10:04:40|128.8|126.8|128.8|126.8|128.8|126.8|128.8|126.8|0
1654682690000|2022-06-08 10:04:50|128.79|126.79|128.89|126.89|128.99|126.99|128.79|126.79|0
1654682700000|2022-06-08 10:05:00|128.99|126.99|128.99|126.99|128.99|126.99|128.79|126.79|0
1654682710000|2022-06-08 10:05:10|129.18|127.18|129.08|127.08|129.18|127.18|128.99|126.99|0
1654682720000|2022-06-08 10:05:20|129.18|127.18|129.37|127.37|129.37|127.37|129.18|127.18|0
1654682730000|2022-06-08 10:05:30|129.56|127.56|130.13|128.13|130.13|128.13|129.47|127.47|0
1654682740000|2022-06-08 10:05:40|130.33|128.33|130.23|128.23|130.33|128.33|130.23|128.23|0
1654682750000|2022-06-08 10:05:50|130.13|128.13|130.52|128.52|130.62|128.62|130.13|128.13|0
1654682760000|2022-06-08 10:06:00|130.62|128.62|131.09|129.09|131.09|129.09|130.62|128.62|0
1654682770000|2022-06-08 10:06:10|130.9|128.9|131.48|129.48|131.48|129.48|130.9|128.9|0
1654682780000|2022-06-08 10:06:20|131.58|129.58|131.67|129.67|131.67|129.67|131.48|129.48|0
1654682790000|2022-06-08 10:06:30|131.29|129.29|130.9|128.9|131.29|129.29|130.9|128.9|0
1654682800000|2022-06-08 10:06:40|131.09|129.09|130.9|128.9|131.09|129.09|130.9|128.9|0
1654682810000|2022-06-08 10:06:50|131|129|130.9|128.9|131|129|130.9|128.9|0
1654682820000|2022-06-08 10:07:00|131.09|129.09|131.67|129.67|131.67|129.67|131.09|129.09|0
1654682830000|2022-06-08 10:07:10|131.77|129.77|131.77|129.77|131.77|129.77|131.77|129.77|0
1654682840000|2022-06-08 10:07:20|132.06|130.06|131.86|129.86|132.06|130.06|131.86|129.86|0
1654682850000|2022-06-08 10:07:30|132.06|130.06|132.06|130.06|132.06|130.06|131.67|129.67|0
1654682860000|2022-06-08 10:07:40|132.25|130.25|132.16|130.16|132.25|130.25|132.16|130.16|0
1654682870000|2022-06-08 10:07:50|132.04|130.04|132.24|130.24|132.63|130.63|132.04|130.04|0
1654682880000|2022-06-08 10:08:00|132.15|130.15|131.66|129.66|132.15|130.15|131.57|129.57|0
1654682890000|2022-06-08 10:08:10|131.47|129.47|131.57|129.57|131.57|129.57|131.47|129.47|0
1654682900000|2022-06-08 10:08:20|131.47|129.47|131.66|129.66|131.76|129.76|131.27|129.27|0
1654682910000|2022-06-08 10:08:30|131.76|129.76|132.24|130.24|132.24|130.24|131.76|129.76|0
1654682920000|2022-06-08 10:08:40|132.04|130.04|131.66|129.66|132.04|130.04|131.66|129.66|0
1654682930000|2022-06-08 10:08:50|131.76|129.76|131.85|129.85|131.85|129.85|131.66|129.66|0
1654682940000|2022-06-08 10:09:00|131.66|129.66|131.66|129.66|131.85|129.85|131.66|129.66|0
1654682950000|2022-06-08 10:09:10|131.85|129.85|132.04|130.04|132.04|130.04|131.85|129.85|0
1654682960000|2022-06-08 10:09:20|131.85|129.85|132.04|130.04|132.04|130.04|131.85|129.85|0
1654682970000|2022-06-08 10:09:30|131.76|129.76|131.66|129.66|131.76|129.76|131.66|129.66|0
1654682980000|2022-06-08 10:09:40|131.46|129.46|131.27|129.27|131.46|129.46|131.27|129.27|0
1654682990000|2022-06-08 10:09:50|131.46|129.46|131.66|129.66|131.66|129.66|131.46|129.46|0
1654683000000|2022-06-08 10:10:00|131.95|129.95|131.56|129.56|131.95|129.95|131.56|129.56|0
1654683010000|2022-06-08 10:10:10|131.46|129.46|131.27|129.27|131.46|129.46|131.27|129.27|0
1654683020000|2022-06-08 10:10:20|131.46|129.46|131.46|129.46|131.46|129.46|131.37|129.37|0
1654683030000|2022-06-08 10:10:30|131.27|129.27|130.69|128.69|131.27|129.27|130.69|128.69|0
1654683040000|2022-06-08 10:10:40|130.89|128.89|130.89|128.89|131.08|129.08|130.89|128.89|0
1654683050000|2022-06-08 10:10:50|131.08|129.08|131.08|129.08|131.08|129.08|131.08|129.08|0
1654683060000|2022-06-08 10:11:00|131.27|129.27|130.88|128.88|131.27|129.27|130.88|128.88|0
1654683070000|2022-06-08 10:11:10|130.98|128.98|130.69|128.69|130.98|128.98|130.69|128.69|0
1654683080000|2022-06-08 10:11:20|130.6|128.6|130.69|128.69|130.69|128.69|130.6|128.6|0
1654683090000|2022-06-08 10:11:30|130.5|128.5|130.6|128.6|130.6|128.6|130.5|128.5|0
1654683100000|2022-06-08 10:11:40|130.69|128.69|130.88|128.88|130.88|128.88|130.69|128.69|0
1654683110000|2022-06-08 10:11:50|130.98|128.98|131.08|129.08|131.08|129.08|130.98|128.98|0
1654683120000|2022-06-08 10:12:00|131.27|129.27|131.65|129.65|131.65|129.65|131.27|129.27|0
1654683130000|2022-06-08 10:12:10|131.27|129.27|130.88|128.88|131.27|129.27|130.88|128.88|0
1654683140000|2022-06-08 10:12:20|131.07|129.07|131.37|129.37|131.37|129.37|131.07|129.07|0
1654683150000|2022-06-08 10:12:30|131.27|129.27|131.27|129.27|131.27|129.27|131.07|129.07|0
1654683170000|2022-06-08 10:12:50|131.46|129.46|131.46|129.46|131.46|129.46|131.46|129.46|0
1654683180000|2022-06-08 10:13:00|131.65|129.65|131.75|129.75|131.84|129.84|131.65|129.65|0
1654683190000|2022-06-08 10:13:10|131.65|129.65|131.94|129.94|132.04|130.04|131.65|129.65|0
1654683200000|2022-06-08 10:13:20|131.84|129.84|132.04|130.04|132.04|130.04|131.65|129.65|0
1654683220000|2022-06-08 10:13:40|131.94|129.94|131.84|129.84|131.94|129.94|131.84|129.84|0
1654683230000|2022-06-08 10:13:50|131.65|129.65|131.84|129.84|131.84|129.84|131.65|129.65|0
1654683240000|2022-06-08 10:14:00|131.75|129.75|132.23|130.23|132.23|130.23|131.75|129.75|0
1654683250000|2022-06-08 10:14:10|132.03|130.03|132.03|130.03|132.03|130.03|132.03|130.03|0
1654683260000|2022-06-08 10:14:20|131.94|129.94|131.75|129.75|131.94|129.94|131.75|129.75|0
1654683270000|2022-06-08 10:14:30|131.65|129.65|131.46|129.46|131.75|129.75|131.46|129.46|0
1654683280000|2022-06-08 10:14:40|131.56|129.56|131.65|129.65|131.84|129.84|131.56|129.56|0
1654683290000|2022-06-08 10:14:50|131.84|129.84|132.03|130.03|132.03|130.03|131.84|129.84|0
1654683300000|2022-06-08 10:15:00|132.23|130.23|131.45|129.45|132.23|130.23|131.45|129.45|0
1654683310000|2022-06-08 10:15:10|131.36|129.36|131.45|129.45|131.45|129.45|131.36|129.36|0
1654683320000|2022-06-08 10:15:20|131.65|129.65|131.65|129.65|131.65|129.65|131.65|129.65|0
1654683330000|2022-06-08 10:15:30|131.26|129.26|131.65|129.65|131.65|129.65|131.26|129.26|0
1654683340000|2022-06-08 10:15:40|131.84|129.84|131.26|129.26|131.84|129.84|131.26|129.26|0
1654683350000|2022-06-08 10:15:50|131.45|129.45|131.65|129.65|131.65|129.65|131.45|129.45|0
1654683360000|2022-06-08 10:16:00|131.26|129.26|130.88|128.88|131.26|129.26|130.68|128.68|0
1654683370000|2022-06-08 10:16:10|130.68|128.68|130.49|128.49|130.68|128.68|130.49|128.49|0
1654683390000|2022-06-08 10:16:30|130.4|128.4|130.49|128.49|130.68|128.68|130.3|128.3|0
1654683400000|2022-06-08 10:16:40|130.68|128.68|130.49|128.49|130.68|128.68|130.49|128.49|0
1654683410000|2022-06-08 10:16:50|130.59|128.59|130.49|128.49|130.59|128.59|130.3|128.3|0
1654683420000|2022-06-08 10:17:00|130.59|128.59|130.68|128.68|130.68|128.68|130.49|128.49|0
1654683430000|2022-06-08 10:17:10|130.87|128.87|130.68|128.68|130.87|128.87|130.68|128.68|0
1654683440000|2022-06-08 10:17:20|130.87|128.87|130.87|128.87|130.97|128.97|130.87|128.87|0
1654683450000|2022-06-08 10:17:30|131.45|129.45|131.36|129.36|131.45|129.45|131.36|129.36|0
1654683460000|2022-06-08 10:17:40|131.26|129.26|131.45|129.45|131.45|129.45|131.26|129.26|0
1654683470000|2022-06-08 10:17:50|131.36|129.36|131.45|129.45|131.45|129.45|131.26|129.26|0
1654683480000|2022-06-08 10:18:00|131.26|129.26|131.45|129.45|131.45|129.45|131.26|129.26|0
1654683490000|2022-06-08 10:18:10|131.36|129.36|131.45|129.45|131.45|129.45|131.36|129.36|0
1654683500000|2022-06-08 10:18:20|131.55|129.55|131.64|129.64|131.64|129.64|131.45|129.45|0
1654683510000|2022-06-08 10:18:30|131.74|129.74|131.83|129.83|131.83|129.83|131.74|129.74|0
1654683520000|2022-06-08 10:18:40|131.64|129.64|131.74|129.74|131.83|129.83|131.64|129.64|0
1654683530000|2022-06-08 10:18:50|131.64|129.64|131.83|129.83|131.83|129.83|131.64|129.64|0
1654683540000|2022-06-08 10:19:00|131.64|129.64|131.26|129.26|131.64|129.64|131.26|129.26|0
1654683550000|2022-06-08 10:19:10|131.36|129.36|131.45|129.45|131.45|129.45|131.36|129.36|0
1654683560000|2022-06-08 10:19:20|131.26|129.26|131.45|129.45|131.45|129.45|131.26|129.26|0
1654683570000|2022-06-08 10:19:30|131.36|129.36|131.45|129.45|131.45|129.45|131.36|129.36|0
1654683580000|2022-06-08 10:19:40|131.35|129.35|131.55|129.55|131.55|129.55|131.35|129.35|0
1654683590000|2022-06-08 10:19:50|131.64|129.64|131.64|129.64|131.64|129.64|131.64|129.64|0
1654683600000|2022-06-08 10:20:00|131.55|129.55|131.64|129.64|131.64|129.64|131.55|129.55|0
1654683610000|2022-06-08 10:20:10|131.45|129.45|131.55|129.55|131.64|129.64|131.45|129.45|0
1654683620000|2022-06-08 10:20:20|131.64|129.64|131.64|129.64|131.64|129.64|131.64|129.64|0
1654683630000|2022-06-08 10:20:30|131.45|129.45|131.25|129.25|131.45|129.45|131.25|129.25|0
1654683640000|2022-06-08 10:20:40|131.06|129.06|131.06|129.06|131.06|129.06|131.06|129.06|0
1654683650000|2022-06-08 10:20:50|131.25|129.25|130.97|128.97|131.25|129.25|130.97|128.97|0
1654683660000|2022-06-08 10:21:00|130.87|128.87|130.87|128.87|130.87|128.87|130.78|128.78|0
1654683670000|2022-06-08 10:21:10|130.78|128.78|130.68|128.68|130.78|128.78|130.68|128.68|0
1654683680000|2022-06-08 10:21:20|130.58|128.58|130.97|128.97|130.97|128.97|130.48|128.48|0
1654683690000|2022-06-08 10:21:30|131.06|129.06|130.87|128.87|131.06|129.06|130.87|128.87|0
1654683700000|2022-06-08 10:21:40|131.25|129.25|131.44|129.44|131.44|129.44|131.25|129.25|0
1654683710000|2022-06-08 10:21:50|131.64|129.64|131.54|129.54|131.64|129.64|131.44|129.44|0
1654683720000|2022-06-08 10:22:00|131.64|129.64|131.64|129.64|131.64|129.64|131.64|129.64|0
1654683730000|2022-06-08 10:22:10|131.74|129.74|131.64|129.64|131.74|129.74|131.64|129.64|0
1654683740000|2022-06-08 10:22:20|131.83|129.83|131.83|129.83|131.83|129.83|131.83|129.83|0
1654683750000|2022-06-08 10:22:30|131.64|129.64|131.93|129.93|131.93|129.93|131.64|129.64|0
1654683760000|2022-06-08 10:22:40|132.02|130.02|131.63|129.63|132.02|130.02|131.44|129.44|0
1654683770000|2022-06-08 10:22:50|131.44|129.44|131.44|129.44|131.54|129.54|131.44|129.44|0
1654683780000|2022-06-08 10:23:00|131.83|129.83|132.02|130.02|132.02|130.02|131.83|129.83|0
1654683800000|2022-06-08 10:23:20|131.93|129.93|132.02|130.02|132.02|130.02|131.93|129.93|0
1654683810000|2022-06-08 10:23:30|131.83|129.83|132.02|130.02|132.02|130.02|131.83|129.83|0
1654683830000|2022-06-08 10:23:50|131.93|129.93|132.02|130.02|132.02|130.02|131.93|129.93|0
1654683840000|2022-06-08 10:24:00|131.83|129.83|131.83|129.83|131.83|129.83|131.83|129.83|0
1654683850000|2022-06-08 10:24:10|132.02|130.02|132.02|130.02|132.02|130.02|132.02|130.02|0
1654683860000|2022-06-08 10:24:20|131.82|129.82|131.82|129.82|131.82|129.82|131.82|129.82|0
1654683870000|2022-06-08 10:24:30|131.73|129.73|131.82|129.82|131.82|129.82|131.73|129.73|0
1654683880000|2022-06-08 10:24:40|131.73|129.73|131.73|129.73|131.73|129.73|131.73|129.73|0
1654683890000|2022-06-08 10:24:50|131.82|129.82|131.25|129.25|131.82|129.82|131.25|129.25|0
1654683900000|2022-06-08 10:25:00|131.54|129.54|131.25|129.25|131.54|129.54|131.25|129.25|0
1654683910000|2022-06-08 10:25:10|131.05|129.05|131.05|129.05|131.05|129.05|130.86|128.86|0
1654683920000|2022-06-08 10:25:20|130.86|128.86|130.96|128.96|131.05|129.05|130.86|128.86|0
1654683930000|2022-06-08 10:25:30|131.05|129.05|130.96|128.96|131.05|129.05|130.96|128.96|0
1654683940000|2022-06-08 10:25:40|130.67|128.67|130.86|128.86|130.86|128.86|130.67|128.67|0
1654683950000|2022-06-08 10:25:50|130.96|128.96|131.05|129.05|131.24|129.24|130.96|128.96|0
1654683960000|2022-06-08 10:26:00|131.24|129.24|131.63|129.63|131.63|129.63|131.24|129.24|0
1654683970000|2022-06-08 10:26:10|131.44|129.44|131.24|129.24|131.44|129.44|131.24|129.24|0
1654683980000|2022-06-08 10:26:20|131.44|129.44|131.44|129.44|131.44|129.44|131.44|129.44|0
1654683990000|2022-06-08 10:26:30|131.54|129.54|131.24|129.24|131.63|129.63|131.24|129.24|0
1654684000000|2022-06-08 10:26:40|131.05|129.05|131.05|129.05|131.05|129.05|131.05|129.05|0
1654684020000|2022-06-08 10:27:00|130.86|128.86|130.96|128.96|130.96|128.96|130.86|128.86|0
1654684030000|2022-06-08 10:27:10|130.86|128.86|130.86|128.86|130.86|128.86|130.86|128.86|0
1654684040000|2022-06-08 10:27:20|131.05|129.05|131.05|129.05|131.05|129.05|131.05|129.05|0
1654684070000|2022-06-08 10:27:50|131.15|129.15|131.05|129.05|131.24|129.24|131.05|129.05|0
1654684080000|2022-06-08 10:28:00|131.24|129.24|131.43|129.43|131.43|129.43|131.24|129.24|0
1654684090000|2022-06-08 10:28:10|131.24|129.24|131.24|129.24|131.24|129.24|131.24|129.24|0
1654684100000|2022-06-08 10:28:20|131.43|129.43|131.43|129.43|131.43|129.43|131.43|129.43|0
1654684110000|2022-06-08 10:28:30|131.24|129.24|131.05|129.05|131.34|129.34|131.05|129.05|0
1654684120000|2022-06-08 10:28:40|131.15|129.15|131.05|129.05|131.15|129.15|131.05|129.05|0
1654684130000|2022-06-08 10:28:50|130.95|128.95|130.95|128.95|130.95|128.95|130.95|128.95|0
1654684140000|2022-06-08 10:29:00|131.05|129.05|131.24|129.24|131.24|129.24|130.95|128.95|0
1654684150000|2022-06-08 10:29:10|131.34|129.34|131.24|129.24|131.34|129.34|131.24|129.24|0
1654684160000|2022-06-08 10:29:20|131.43|129.43|131.43|129.43|131.43|129.43|131.24|129.24|0
1654684170000|2022-06-08 10:29:30|131.34|129.34|131.53|129.53|131.53|129.53|131.34|129.34|0
1654684180000|2022-06-08 10:29:40|131.62|129.62|132.01|130.01|132.01|130.01|131.62|129.62|0
1654684190000|2022-06-08 10:29:50|131.82|129.82|131.62|129.62|131.82|129.82|131.62|129.62|0
1654684200000|2022-06-08 10:30:00|131.82|129.82|131.43|129.43|131.82|129.82|131.43|129.43|0
1654684210000|2022-06-08 10:30:10|131.24|129.24|131.43|129.43|131.43|129.43|131.24|129.24|0
1654684220000|2022-06-08 10:30:20|131.24|129.24|131.43|129.43|131.43|129.43|131.24|129.24|0
1654684230000|2022-06-08 10:30:30|131.24|129.24|131.62|129.62|131.62|129.62|131.24|129.24|0
1654684240000|2022-06-08 10:30:40|131.72|129.72|131.72|129.72|131.72|129.72|131.72|129.72|0
1654684250000|2022-06-08 10:30:50|131.81|129.81|132.01|130.01|132.01|130.01|131.81|129.81|0
1654684260000|2022-06-08 10:31:00|132.2|130.2|132.2|130.2|132.2|130.2|132.2|130.2|0
1654684270000|2022-06-08 10:31:10|131.72|129.72|131.72|129.72|131.81|129.81|131.72|129.72|0
1654684280000|2022-06-08 10:31:20|131.81|129.81|131.81|129.81|131.81|129.81|131.81|129.81|0
1654684300000|2022-06-08 10:31:40|132.01|130.01|132.01|130.01|132.01|130.01|132.01|130.01|0
1654684310000|2022-06-08 10:31:50|132.2|130.2|132.2|130.2|132.2|130.2|132.2|130.2|0
1654684320000|2022-06-08 10:32:00|132|130|131.91|129.91|132.2|130.2|131.91|129.91|0
1654684330000|2022-06-08 10:32:10|131.81|129.81|132.1|130.1|132.1|130.1|131.81|129.81|0
1654684340000|2022-06-08 10:32:20|132.2|130.2|132|130|132.2|130.2|132|130|0
1654684350000|2022-06-08 10:32:30|132.2|130.2|132.39|130.39|132.39|130.39|132.2|130.2|0
1654684360000|2022-06-08 10:32:40|132.78|130.78|132.58|130.58|132.78|130.78|132.58|130.58|0
1654684370000|2022-06-08 10:32:50|132.68|130.68|132.68|130.68|132.68|130.68|132.68|130.68|0
1654684380000|2022-06-08 10:33:00|132.58|130.58|132.2|130.2|132.58|130.58|132.2|130.2|0
1654684390000|2022-06-08 10:33:10|131.81|129.81|131.81|129.81|132|130|131.81|129.81|0
1654684400000|2022-06-08 10:33:20|131.91|129.91|132|130|132.2|130.2|131.91|129.91|0
1654684420000|2022-06-08 10:33:40|132.2|130.2|132.39|130.39|132.39|130.39|132.2|130.2|0
1654684430000|2022-06-08 10:33:50|132.58|130.58|132.39|130.39|132.58|130.58|132.39|130.39|0
1654684440000|2022-06-08 10:34:00|132.29|130.29|132.29|130.29|132.39|130.39|132.29|130.29|0
1654684450000|2022-06-08 10:34:10|132.39|130.39|132.39|130.39|132.39|130.39|132.39|130.39|0
1654684460000|2022-06-08 10:34:20|132.49|130.49|132|130|132.49|130.49|131.81|129.81|0
1654684470000|2022-06-08 10:34:30|132.19|130.19|132.19|130.19|132.19|130.19|132.19|130.19|0
1654684480000|2022-06-08 10:34:40|132.1|130.1|132.19|130.19|132.19|130.19|132.1|130.1|0
1654684490000|2022-06-08 10:34:50|132.29|130.29|132.39|130.39|132.39|130.39|132.29|130.29|0
1654684500000|2022-06-08 10:35:00|132.19|130.19|132.58|130.58|132.58|130.58|132.19|130.19|0
1654684510000|2022-06-08 10:35:10|132.39|130.39|132.39|130.39|132.39|130.39|132.39|130.39|0
1654684520000|2022-06-08 10:35:20|132.19|130.19|132|130|132.19|130.19|132|130|0
1654684530000|2022-06-08 10:35:30|132.1|130.1|132.29|130.29|132.29|130.29|132.1|130.1|0
1654684540000|2022-06-08 10:35:40|132.19|130.19|132.19|130.19|132.19|130.19|132.19|130.19|0
1654684550000|2022-06-08 10:35:50|132|130|131.81|129.81|132|130|131.81|129.81|0
1654684560000|2022-06-08 10:36:00|131.61|129.61|131.23|129.23|131.71|129.71|131.23|129.23|0
1654684570000|2022-06-08 10:36:10|131.42|129.42|131.23|129.23|131.42|129.42|131.23|129.23|0
1654684580000|2022-06-08 10:36:20|131.03|129.03|131.03|129.03|131.03|129.03|131.03|129.03|0
1654684590000|2022-06-08 10:36:30|131.13|129.13|131.13|129.13|131.13|129.13|131.13|129.13|0
1654684600000|2022-06-08 10:36:40|131.23|129.23|131.42|129.42|131.42|129.42|131.23|129.23|0
1654684610000|2022-06-08 10:36:50|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1654684620000|2022-06-08 10:37:00|131.42|129.42|131.23|129.23|131.42|129.42|131.23|129.23|0
1654684630000|2022-06-08 10:37:10|131.42|129.42|131.71|129.71|131.71|129.71|131.42|129.42|0
1654684640000|2022-06-08 10:37:20|131.8|129.8|131.61|129.61|131.8|129.8|131.52|129.52|0
1654684650000|2022-06-08 10:37:30|131.42|129.42|131.42|129.42|131.42|129.42|131.22|129.22|0
1654684670000|2022-06-08 10:37:50|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1654684680000|2022-06-08 10:38:00|131.71|129.71|131.8|129.8|131.8|129.8|131.71|129.71|0
1654684690000|2022-06-08 10:38:10|131.71|129.71|131.52|129.52|131.71|129.71|131.52|129.52|0
1654684700000|2022-06-08 10:38:20|131.42|129.42|131.22|129.22|131.42|129.42|131.22|129.22|0
1654684710000|2022-06-08 10:38:30|130.84|128.84|131.03|129.03|131.03|129.03|130.84|128.84|0
1654684720000|2022-06-08 10:38:40|131.22|129.22|131.22|129.22|131.22|129.22|131.22|129.22|0
1654684730000|2022-06-08 10:38:50|131.03|129.03|131.03|129.03|131.03|129.03|131.03|129.03|0
1654684740000|2022-06-08 10:39:00|131.22|129.22|131.13|129.13|131.22|129.22|131.03|129.03|0
1654684750000|2022-06-08 10:39:10|131.22|129.22|131.03|129.03|131.22|129.22|130.84|128.84|0
1654684760000|2022-06-08 10:39:20|130.94|128.94|130.84|128.84|131.03|129.03|130.84|128.84|0
1654684770000|2022-06-08 10:39:30|130.64|128.64|130.36|128.36|130.84|128.84|130.36|128.36|0
1654684780000|2022-06-08 10:39:40|130.26|128.26|130.45|128.45|130.45|128.45|130.26|128.26|0
1654684790000|2022-06-08 10:39:50|130.55|128.55|130.55|128.55|130.55|128.55|130.55|128.55|0
1654684800000|2022-06-08 10:40:00|130.64|128.64|130.17|128.17|130.64|128.64|130.17|128.17|0
1654684810000|2022-06-08 10:40:10|130.26|128.26|130.26|128.26|130.26|128.26|130.07|128.07|0
1654684820000|2022-06-08 10:40:20|130.17|128.17|130.17|128.17|130.26|128.26|130.17|128.17|0
1654684830000|2022-06-08 10:40:30|130.07|128.07|129.68|127.68|130.07|128.07|129.68|127.68|0
1654684840000|2022-06-08 10:40:40|129.88|127.88|129.88|127.88|129.88|127.88|129.88|127.88|0
1654684850000|2022-06-08 10:40:50|129.78|127.78|130.07|128.07|130.07|128.07|129.78|127.78|0
1654684860000|2022-06-08 10:41:00|129.88|127.88|130.07|128.07|130.07|128.07|129.88|127.88|0
1654684870000|2022-06-08 10:41:10|130.17|128.17|130.07|128.07|130.17|128.17|130.07|128.07|0
1654684880000|2022-06-08 10:41:20|129.87|127.87|129.68|127.68|129.87|127.87|129.68|127.68|0
1654684890000|2022-06-08 10:41:30|129.78|127.78|130.07|128.07|130.07|128.07|129.78|127.78|0
1654684900000|2022-06-08 10:41:40|129.97|127.97|129.97|127.97|129.97|127.97|129.87|127.87|0
1654684910000|2022-06-08 10:41:50|130.07|128.07|130.07|128.07|130.07|128.07|129.87|127.87|0
1654684920000|2022-06-08 10:42:00|129.87|127.87|130.06|128.06|130.06|128.06|129.87|127.87|0
1654684930000|2022-06-08 10:42:10|129.87|127.87|129.87|127.87|129.87|127.87|129.78|127.78|0
1654684940000|2022-06-08 10:42:20|129.97|127.97|129.87|127.87|129.97|127.97|129.68|127.68|0
1654684950000|2022-06-08 10:42:30|129.78|127.78|129.68|127.68|129.78|127.78|129.68|127.68|0
1654684960000|2022-06-08 10:42:40|129.59|127.59|129.59|127.59|129.59|127.59|129.59|127.59|0
1654684970000|2022-06-08 10:42:50|129.49|127.49|129.87|127.87|129.87|127.87|129.49|127.49|0
1654684980000|2022-06-08 10:43:00|130.06|128.06|130.06|128.06|130.06|128.06|129.87|127.87|0
1654684990000|2022-06-08 10:43:10|130.16|128.16|130.06|128.06|130.16|128.16|130.06|128.06|0
1654685000000|2022-06-08 10:43:20|130.16|128.16|130.25|128.25|130.25|128.25|130.16|128.16|0
1654685010000|2022-06-08 10:43:30|130.55|128.55|130.83|128.83|130.83|128.83|130.55|128.55|0
1654685020000|2022-06-08 10:43:40|130.64|128.64|130.64|128.64|130.64|128.64|130.64|128.64|0
1654685040000|2022-06-08 10:44:00|130.83|128.83|130.64|128.64|130.83|128.83|130.64|128.64|0
1654685050000|2022-06-08 10:44:10|130.44|128.44|130.25|128.25|130.44|128.44|130.25|128.25|0
1654685060000|2022-06-08 10:44:20|130.35|128.35|130.64|128.64|130.64|128.64|130.35|128.35|0
1654685070000|2022-06-08 10:44:30|130.44|128.44|130.25|128.25|130.64|128.64|130.25|128.25|0
1654685090000|2022-06-08 10:44:50|130.06|128.06|130.16|128.16|130.25|128.25|130.06|128.06|0
1654685100000|2022-06-08 10:45:00|130.25|128.25|130.25|128.25|130.25|128.25|130.25|128.25|0
1654685110000|2022-06-08 10:45:10|130.44|128.44|130.44|128.44|130.44|128.44|130.44|128.44|0
1654685120000|2022-06-08 10:45:20|130.54|128.54|130.35|128.35|130.54|128.54|130.35|128.35|0
1654685130000|2022-06-08 10:45:30|130.44|128.44|130.63|128.63|130.63|128.63|130.44|128.44|0
1654685140000|2022-06-08 10:45:40|130.93|128.93|130.83|128.83|131.02|129.02|130.83|128.83|0
1654685150000|2022-06-08 10:45:50|130.63|128.63|130.63|128.63|130.63|128.63|130.63|128.63|0
1654685160000|2022-06-08 10:46:00|130.73|128.73|130.73|128.73|130.83|128.83|130.73|128.73|0
1654685170000|2022-06-08 10:46:10|130.83|128.83|130.93|128.93|130.93|128.93|130.83|128.83|0
1654685180000|2022-06-08 10:46:20|130.83|128.83|130.93|128.93|130.93|128.93|130.83|128.83|0
1654685190000|2022-06-08 10:46:30|130.83|128.83|130.82|128.82|130.83|128.83|130.82|128.82|0
1654685200000|2022-06-08 10:46:40|129.87|127.87|129.87|127.87|129.87|127.87|129.87|127.87|0
1654685210000|2022-06-08 10:46:50|129.77|127.77|129.67|127.67|129.77|127.77|129.67|127.67|0
1654685220000|2022-06-08 10:47:00|129.48|127.48|129.1|127.1|129.48|127.48|129.1|127.1|0
1654685230000|2022-06-08 10:47:10|129.39|127.39|129.48|127.48|129.48|127.48|129.39|127.39|0
1654685240000|2022-06-08 10:47:20|129.29|127.29|129.29|127.29|129.29|127.29|129.1|127.1|0
1654685250000|2022-06-08 10:47:30|129.1|127.1|129.1|127.1|129.1|127.1|129.01|127.01|0
1654685260000|2022-06-08 10:47:40|129.2|127.2|129.2|127.2|129.29|127.29|129.2|127.2|0
1654685270000|2022-06-08 10:47:50|129.1|127.1|129.1|127.1|129.29|127.29|129.01|127.01|0
1654685280000|2022-06-08 10:48:00|128.91|126.91|128.72|126.72|129.01|127.01|128.72|126.72|0
1654685290000|2022-06-08 10:48:10|128.53|126.53|128.53|126.53|128.62|126.62|128.53|126.53|0
1654685300000|2022-06-08 10:48:20|128.72|126.72|128.43|126.43|128.72|126.72|128.43|126.43|0
1654685310000|2022-06-08 10:48:30|128.33|126.33|128.43|126.43|128.43|126.43|128.14|126.14|0
1654685320000|2022-06-08 10:48:40|128.33|126.33|128.33|126.33|128.33|126.33|128.33|126.33|0
1654685330000|2022-06-08 10:48:50|128.24|126.24|128.33|126.33|128.33|126.33|128.14|126.14|0
1654685340000|2022-06-08 10:49:00|128.43|126.43|128.71|126.71|128.81|126.81|128.33|126.33|0
1654685350000|2022-06-08 10:49:10|128.43|126.43|128.52|126.52|128.52|126.52|128.43|126.43|0
1654685360000|2022-06-08 10:49:20|128.43|126.43|128.33|126.33|128.43|126.43|128.33|126.33|0
1654685370000|2022-06-08 10:49:30|128.43|126.43|128.52|126.52|128.52|126.52|128.43|126.43|0
1654685380000|2022-06-08 10:49:40|128.33|126.33|128.43|126.43|128.43|126.43|128.33|126.33|0
1654685390000|2022-06-08 10:49:50|128.52|126.52|127.95|125.95|128.52|126.52|127.95|125.95|0
1654685400000|2022-06-08 10:50:00|127.76|125.76|127.95|125.95|128.05|126.05|127.76|125.76|0
1654685410000|2022-06-08 10:50:10|128.14|126.14|127.95|125.95|128.24|126.24|127.95|125.95|0
1654685420000|2022-06-08 10:50:20|128.14|126.14|128.33|126.33|128.33|126.33|128.14|126.14|0
1654685430000|2022-06-08 10:50:30|128.43|126.43|128.71|126.71|128.71|126.71|128.43|126.43|0
1654685440000|2022-06-08 10:50:40|128.9|126.9|129.09|127.09|129.09|127.09|128.9|126.9|0
1654685450000|2022-06-08 10:50:50|129.38|127.38|129.09|127.09|129.38|127.38|129.09|127.09|0
1654685460000|2022-06-08 10:51:00|128.9|126.9|128.52|126.52|128.9|126.9|128.52|126.52|0
1654685470000|2022-06-08 10:51:10|128.71|126.71|128.9|126.9|128.9|126.9|128.71|126.71|0
1654685480000|2022-06-08 10:51:20|129|127|128.9|126.9|129|127|128.9|126.9|0
1654685490000|2022-06-08 10:51:30|128.71|126.71|128.71|126.71|128.71|126.71|128.52|126.52|0
1654685500000|2022-06-08 10:51:40|128.62|126.62|128.62|126.62|128.71|126.71|128.62|126.62|0
1654685510000|2022-06-08 10:51:50|128.33|126.33|128.14|126.14|128.33|126.33|128.14|126.14|0
1654685520000|2022-06-08 10:52:00|127.95|125.95|128.33|126.33|128.33|126.33|127.95|125.95|0
1654685530000|2022-06-08 10:52:10|128.14|126.14|127.95|125.95|128.24|126.24|127.95|125.95|0
1654685550000|2022-06-08 10:52:30|127.76|125.76|127.86|125.86|127.95|125.95|127.76|125.76|0
1654685560000|2022-06-08 10:52:40|127.76|125.76|127.76|125.76|127.76|125.76|127.76|125.76|0
1654685580000|2022-06-08 10:53:00|127|125|126.81|124.81|127|125|126.81|124.81|0
1654685590000|2022-06-08 10:53:10|126.91|124.91|126.81|124.81|126.91|124.91|126.62|124.62|0
1654685600000|2022-06-08 10:53:20|126.62|124.62|126.43|124.43|126.62|124.62|126.43|124.43|0
1654685610000|2022-06-08 10:53:30|126.24|124.24|126.43|124.43|126.43|124.43|126.24|124.24|0
1654685620000|2022-06-08 10:53:40|126.34|124.34|126.81|124.81|126.81|124.81|126.34|124.34|0
1654685630000|2022-06-08 10:53:50|127|125|126.62|124.62|127|125|126.62|124.62|0
1654685640000|2022-06-08 10:54:00|126.24|124.24|126.05|124.05|126.24|124.24|126.05|124.05|0
1654685650000|2022-06-08 10:54:10|126.24|124.24|125.67|123.67|126.24|124.24|125.67|123.67|0
1654685660000|2022-06-08 10:54:20|125.48|123.48|125.48|123.48|125.48|123.48|125.48|123.48|0
1654685670000|2022-06-08 10:54:30|125.39|123.39|125.86|123.86|125.86|123.86|125.29|123.29|0
1654685680000|2022-06-08 10:54:40|125.48|123.48|125.48|123.48|125.48|123.48|125.39|123.39|0
1654685690000|2022-06-08 10:54:50|125.1|123.1|125.29|123.29|125.48|123.48|125.1|123.1|0
1654685700000|2022-06-08 10:55:00|125.39|123.39|125.48|123.48|125.48|123.48|125.39|123.39|0
1654685710000|2022-06-08 10:55:10|125.29|123.29|125.29|123.29|125.29|123.29|125.1|123.1|0
1654685720000|2022-06-08 10:55:20|125.48|123.48|125.29|123.29|125.48|123.48|125.29|123.29|0
1654685730000|2022-06-08 10:55:30|125.39|123.39|125.48|123.48|125.48|123.48|125.29|123.29|0
1654685740000|2022-06-08 10:55:40|125.58|123.58|125.58|123.58|125.67|123.67|125.48|123.48|0
1654685750000|2022-06-08 10:55:50|125.67|123.67|125.29|123.29|125.67|123.67|125.1|123.1|0
1654685760000|2022-06-08 10:56:00|125.1|123.1|125.29|123.29|125.29|123.29|125.1|123.1|0
1654685770000|2022-06-08 10:56:10|125.48|123.48|125.48|123.48|125.48|123.48|125.48|123.48|0
1654685780000|2022-06-08 10:56:20|125.58|123.58|125.67|123.67|125.67|123.67|125.58|123.58|0
1654685790000|2022-06-08 10:56:30|125.58|123.58|125.86|123.86|125.86|123.86|125.58|123.58|0
1654685800000|2022-06-08 10:56:40|126.04|124.04|125.86|123.86|126.04|124.04|125.86|123.86|0
1654685810000|2022-06-08 10:56:50|125.67|123.67|125.67|123.67|125.85|123.85|125.67|123.67|0
1654685820000|2022-06-08 10:57:00|125.48|123.48|125.67|123.67|125.67|123.67|125.48|123.48|0
1654685830000|2022-06-08 10:57:10|125.58|123.58|125.48|123.48|125.58|123.58|125.48|123.48|0
1654685840000|2022-06-08 10:57:20|125.29|123.29|125.48|123.48|125.48|123.48|125.29|123.29|0
1654685850000|2022-06-08 10:57:30|125.57|123.57|125.57|123.57|125.57|123.57|125.48|123.48|0
1654685860000|2022-06-08 10:57:40|125.66|123.66|125.85|123.85|125.85|123.85|125.66|123.66|0
1654685870000|2022-06-08 10:57:50|126.04|124.04|126.14|124.14|126.14|124.14|126.04|124.04|0
1654685880000|2022-06-08 10:58:00|126.23|124.23|126.04|124.04|126.23|124.23|126.04|124.04|0
1654685890000|2022-06-08 10:58:10|125.95|123.95|126.04|124.04|126.04|124.04|125.95|123.95|0
1654685900000|2022-06-08 10:58:20|126.14|124.14|126.23|124.23|126.23|124.23|126.04|124.04|0
1654685910000|2022-06-08 10:58:30|126.14|124.14|126.04|124.04|126.14|124.14|126.04|124.04|0
1654685920000|2022-06-08 10:58:40|125.95|123.95|126.04|124.04|126.04|124.04|125.95|123.95|0
1654685930000|2022-06-08 10:58:50|126.14|124.14|126.42|124.42|126.42|124.42|126.14|124.14|0
1654685940000|2022-06-08 10:59:00|126.52|124.52|126.52|124.52|126.52|124.52|126.52|124.52|0
1654685950000|2022-06-08 10:59:10|126.04|124.04|126.23|124.23|126.23|124.23|126.04|124.04|0
1654685960000|2022-06-08 10:59:20|126.04|124.04|126.04|124.04|126.04|124.04|126.04|124.04|0
1654685970000|2022-06-08 10:59:30|126.23|124.23|126.04|124.04|126.23|124.23|126.04|124.04|0
1654685980000|2022-06-08 10:59:40|125.85|123.85|125.95|123.95|125.95|123.95|125.85|123.85|0
1654685990000|2022-06-08 10:59:50|126.04|124.04|126.04|124.04|126.23|124.23|126.04|124.04|0
1654686000000|2022-06-08 11:00:00|126.14|124.14|126.42|124.42|126.42|124.42|126.14|124.14|0
1654686010000|2022-06-08 11:00:10|126.61|124.61|126.79|124.79|126.98|124.98|126.61|124.61|0
1654686020000|2022-06-08 11:00:20|126.89|124.89|127.17|125.17|127.17|125.17|126.89|124.89|0
1654686030000|2022-06-08 11:00:30|127.08|125.08|127.17|125.17|127.17|125.17|127.08|125.08|0
1654686040000|2022-06-08 11:00:40|127.27|125.27|126.89|124.89|127.27|125.27|126.89|124.89|0
1654686050000|2022-06-08 11:00:50|126.98|124.98|127.08|125.08|127.17|125.17|126.98|124.98|0
1654686060000|2022-06-08 11:01:00|127.17|125.17|126.98|124.98|127.17|125.17|126.98|124.98|0
1654686070000|2022-06-08 11:01:10|127.17|125.17|126.98|124.98|127.17|125.17|126.98|124.98|0
1654686080000|2022-06-08 11:01:20|127.08|125.08|127.65|125.65|127.65|125.65|127.08|125.08|0
1654686090000|2022-06-08 11:01:30|127.74|125.74|127.77|125.77|127.77|125.77|127.55|125.55|0
1654686100000|2022-06-08 11:01:40|127.17|125.17|126.98|124.98|127.17|125.17|126.98|124.98|0
1654686110000|2022-06-08 11:01:50|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654686120000|2022-06-08 11:02:00|127.27|125.27|127.36|125.36|127.36|125.36|127.27|125.27|0
1654686130000|2022-06-08 11:02:10|127.55|125.55|127.36|125.36|127.55|125.55|127.36|125.36|0
1654686140000|2022-06-08 11:02:20|127.74|125.74|127.74|125.74|127.74|125.74|127.74|125.74|0
1654686150000|2022-06-08 11:02:30|127.55|125.55|127.36|125.36|127.55|125.55|127.36|125.36|0
1654686160000|2022-06-08 11:02:40|127.46|125.46|127.46|125.46|127.46|125.46|127.46|125.46|0
1654686170000|2022-06-08 11:02:50|127.36|125.36|127.17|125.17|127.46|125.46|127.17|125.17|0
1654686180000|2022-06-08 11:03:00|127.36|125.36|127.55|125.55|127.55|125.55|127.36|125.36|0
1654686200000|2022-06-08 11:03:20|127.36|125.36|127.74|125.74|127.74|125.74|127.36|125.36|0
1654686210000|2022-06-08 11:03:30|127.93|125.93|127.36|125.36|127.93|125.93|127.36|125.36|0
1654686220000|2022-06-08 11:03:40|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654686230000|2022-06-08 11:03:50|127.08|125.08|126.98|124.98|127.08|125.08|126.98|124.98|0
1654686240000|2022-06-08 11:04:00|127.08|125.08|126.79|124.79|127.08|125.08|126.79|124.79|0
1654686280000|2022-06-08 11:04:40|126.6|124.6|126.98|124.98|126.98|124.98|126.6|124.6|0
1654686290000|2022-06-08 11:04:50|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654686300000|2022-06-08 11:05:00|126.98|124.98|126.98|124.98|126.98|124.98|126.98|124.98|0
1654686310000|2022-06-08 11:05:10|126.79|124.79|126.98|124.98|126.98|124.98|126.79|124.79|0
1654686320000|2022-06-08 11:05:20|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654686330000|2022-06-08 11:05:30|126.98|124.98|127.17|125.17|127.17|125.17|126.98|124.98|0
1654686340000|2022-06-08 11:05:40|126.98|124.98|126.98|124.98|126.98|124.98|126.98|124.98|0
1654686350000|2022-06-08 11:05:50|127.17|125.17|127.17|125.17|127.17|125.17|127.17|125.17|0
1654686360000|2022-06-08 11:06:00|127.36|125.36|127.36|125.36|127.36|125.36|127.36|125.36|0
1654686380000|2022-06-08 11:06:20|127.45|125.45|127.55|125.55|127.55|125.55|127.45|125.45|0
1654686390000|2022-06-08 11:06:30|127.74|125.74|127.74|125.74|127.74|125.74|127.74|125.74|0
1654686400000|2022-06-08 11:06:40|127.55|125.55|127.55|125.55|127.55|125.55|127.55|125.55|0
1654686410000|2022-06-08 11:06:50|127.74|125.74|127.35|125.35|127.74|125.74|127.35|125.35|0
1654686420000|2022-06-08 11:07:00|127.16|125.16|127.35|125.35|127.35|125.35|127.16|125.16|0
1654686430000|2022-06-08 11:07:10|126.97|124.97|126.97|124.97|126.97|124.97|126.78|124.78|0
1654686440000|2022-06-08 11:07:20|127.16|125.16|126.59|124.59|127.16|125.16|126.59|124.59|0
1654686450000|2022-06-08 11:07:30|126.78|124.78|126.4|124.4|126.78|124.78|126.4|124.4|0
1654686460000|2022-06-08 11:07:40|126.59|124.59|126.97|124.97|126.97|124.97|126.5|124.5|0
1654686470000|2022-06-08 11:07:50|126.88|124.88|126.97|124.97|126.97|124.97|126.78|124.78|0
1654686480000|2022-06-08 11:08:00|126.78|124.78|126.78|124.78|126.78|124.78|126.59|124.59|0
1654686510000|2022-06-08 11:08:30|127.16|125.16|126.97|124.97|127.16|125.16|126.97|124.97|0
1654686520000|2022-06-08 11:08:40|126.88|124.88|126.78|124.78|126.88|124.88|126.78|124.78|0
1654686530000|2022-06-08 11:08:50|127.16|125.16|126.97|124.97|127.16|125.16|126.97|124.97|0
1654686540000|2022-06-08 11:09:00|126.59|124.59|126.78|124.78|126.78|124.78|126.59|124.59|0
1654686550000|2022-06-08 11:09:10|126.69|124.69|126.59|124.59|126.69|124.69|126.59|124.59|0
1654686560000|2022-06-08 11:09:20|126.78|124.78|126.78|124.78|126.78|124.78|126.78|124.78|0
1654686570000|2022-06-08 11:09:30|126.59|124.59|126.21|124.21|126.59|124.59|126.21|124.21|0
1654686580000|2022-06-08 11:09:40|126.4|124.4|126.4|124.4|126.4|124.4|126.4|124.4|0
1654686590000|2022-06-08 11:09:50|126.59|124.59|126.4|124.4|126.59|124.59|126.4|124.4|0
1654686600000|2022-06-08 11:10:00|126.59|124.59|126.59|124.59|126.69|124.69|126.59|124.59|0
1654686620000|2022-06-08 11:10:20|126.4|124.4|126.4|124.4|126.59|124.59|126.4|124.4|0
1654686630000|2022-06-08 11:10:30|126.5|124.5|126.4|124.4|126.59|124.59|126.4|124.4|0
1654686640000|2022-06-08 11:10:40|126.59|124.59|126.59|124.59|126.59|124.59|126.59|124.59|0
1654686660000|2022-06-08 11:11:00|126.78|124.78|126.4|124.4|126.78|124.78|126.4|124.4|0
1654686670000|2022-06-08 11:11:10|126.21|124.21|126.21|124.21|126.21|124.21|126.21|124.21|0
1654686680000|2022-06-08 11:11:20|126.4|124.4|126.21|124.21|126.4|124.4|126.12|124.12|0
1654686690000|2022-06-08 11:11:30|126.12|124.12|126.12|124.12|126.12|124.12|126.02|124.02|0
1654686700000|2022-06-08 11:11:40|126.02|124.02|125.64|123.64|126.02|124.02|125.64|123.64|0
1654686710000|2022-06-08 11:11:50|125.45|123.45|125.26|123.26|125.45|123.45|125.26|123.26|0
1654686720000|2022-06-08 11:12:00|125.07|123.07|124.88|122.88|125.07|123.07|124.88|122.88|0
1654686730000|2022-06-08 11:12:10|125.07|123.07|124.7|122.7|125.07|123.07|124.51|122.51|0
1654686740000|2022-06-08 11:12:20|124.6|122.6|124.6|122.6|124.6|122.6|124.6|122.6|0
1654686750000|2022-06-08 11:12:30|124.51|122.51|124.69|122.69|124.7|122.7|124.51|122.51|0
1654686760000|2022-06-08 11:12:40|124.6|122.6|124.51|122.51|124.69|122.69|124.51|122.51|0
1654686770000|2022-06-08 11:12:50|124.32|122.32|123.94|121.94|124.32|122.32|123.94|121.94|0
1654686780000|2022-06-08 11:13:00|123.75|121.75|123.94|121.94|123.94|121.94|123.57|121.57|0
1654686790000|2022-06-08 11:13:10|123.75|121.75|123.66|121.66|123.75|121.75|123.66|121.66|0
1654686800000|2022-06-08 11:13:20|123.75|121.75|123.75|121.75|123.75|121.75|123.57|121.57|0
1654686820000|2022-06-08 11:13:40|123.57|121.57|123.57|121.57|123.57|121.57|123.57|121.57|0
1654686830000|2022-06-08 11:13:50|123.75|121.75|123.75|121.75|123.75|121.75|123.75|121.75|0
1654686840000|2022-06-08 11:14:00|123.56|121.56|123.56|121.56|123.56|121.56|123.56|121.56|0
1654686850000|2022-06-08 11:14:10|123.38|121.38|123.38|121.38|123.38|121.38|123.38|121.38|0
1654686870000|2022-06-08 11:14:30|123.56|121.56|123.56|121.56|123.56|121.56|123.56|121.56|0
1654686910000|2022-06-08 11:15:10|124.13|122.13|124.13|122.13|124.13|122.13|124.13|122.13|0
1654686920000|2022-06-08 11:15:20|124.31|122.31|124.69|122.69|124.69|122.69|124.31|122.31|0
1654686930000|2022-06-08 11:15:30|124.88|122.88|124.88|122.88|124.88|122.88|124.88|122.88|0
1654686940000|2022-06-08 11:15:40|124.69|122.69|124.31|122.31|124.69|122.69|124.31|122.31|0
1654686950000|2022-06-08 11:15:50|123.75|121.75|123.94|121.94|124.12|122.12|123.75|121.75|0
1654686970000|2022-06-08 11:16:10|124.12|122.12|123.94|121.94|124.12|122.12|123.94|121.94|0
1654686980000|2022-06-08 11:16:20|123.85|121.85|124|122|124|122|123.85|121.85|0
1654686990000|2022-06-08 11:16:30|124.09|122.09|124.27|122.27|124.27|122.27|124.09|122.09|0
1654687010000|2022-06-08 11:16:50|124.08|122.08|123.9|121.9|124.08|122.08|123.9|121.9|0
1654687020000|2022-06-08 11:17:00|124.08|122.08|124.08|122.08|124.08|122.08|124.08|122.08|0
1654687030000|2022-06-08 11:17:10|124.46|122.46|124.46|122.46|124.46|122.46|124.46|122.46|0
1654687050000|2022-06-08 11:17:30|124.27|122.27|124.27|122.27|124.27|122.27|124.27|122.27|0
1654687060000|2022-06-08 11:17:40|124.18|122.18|124.08|122.08|124.18|122.18|124.08|122.08|0
1654687070000|2022-06-08 11:17:50|123.81|121.81|123.9|121.9|123.9|121.9|123.81|121.81|0
1654687080000|2022-06-08 11:18:00|123.81|121.81|123.89|121.89|123.99|121.99|123.81|121.81|0
1654687090000|2022-06-08 11:18:10|124.08|122.08|123.71|121.71|124.08|122.08|123.71|121.71|0
1654687100000|2022-06-08 11:18:20|123.89|121.89|123.8|121.8|123.89|121.89|123.8|121.8|0
1654687110000|2022-06-08 11:18:30|123.89|121.89|124.08|122.08|124.08|122.08|123.89|121.89|0
1654687120000|2022-06-08 11:18:40|123.99|121.99|123.89|121.89|123.99|121.99|123.89|121.89|0
1654687130000|2022-06-08 11:18:50|123.8|121.8|123.71|121.71|123.8|121.8|123.71|121.71|0
1654687140000|2022-06-08 11:19:00|123.89|121.89|123.89|121.89|123.89|121.89|123.89|121.89|0
1654687160000|2022-06-08 11:19:20|124.08|122.08|124.27|122.27|124.27|122.27|123.99|121.99|0
1654687190000|2022-06-08 11:19:50|124.36|122.36|124.36|122.36|124.36|122.36|124.27|122.27|0
1654687200000|2022-06-08 11:20:00|124.45|122.45|124.36|122.36|124.45|122.45|124.36|122.36|0
1654687210000|2022-06-08 11:20:10|124.27|122.27|124.27|122.27|124.45|122.45|124.27|122.27|0
1654687220000|2022-06-08 11:20:20|124.08|122.08|124.27|122.27|124.27|122.27|124.08|122.08|0
1654687230000|2022-06-08 11:20:30|124.18|122.18|124.18|122.18|124.27|122.27|124.18|122.18|0
1654687240000|2022-06-08 11:20:40|124.08|122.08|123.89|121.89|124.08|122.08|123.89|121.89|0
1654687260000|2022-06-08 11:21:00|124.08|122.08|124.27|122.27|124.27|122.27|124.08|122.08|0
1654687270000|2022-06-08 11:21:10|124.26|122.26|124.26|122.26|124.26|122.26|124.26|122.26|0
1654687280000|2022-06-08 11:21:20|124.45|122.45|124.45|122.45|124.45|122.45|124.45|122.45|0
1654687290000|2022-06-08 11:21:30|124.64|122.64|124.64|122.64|124.64|122.64|124.64|122.64|0
1654687300000|2022-06-08 11:21:40|124.45|122.45|124.64|122.64|124.64|122.64|124.45|122.45|0
1654687310000|2022-06-08 11:21:50|124.83|122.83|124.55|122.55|124.83|122.83|124.45|122.45|0
1654687320000|2022-06-08 11:22:00|124.64|122.64|124.64|122.64|124.64|122.64|124.45|122.45|0
1654687330000|2022-06-08 11:22:10|124.45|122.45|124.45|122.45|124.45|122.45|124.45|122.45|0
1654687340000|2022-06-08 11:22:20|124.64|122.64|124.83|122.83|124.83|122.83|124.64|122.64|0
1654687370000|2022-06-08 11:22:50|125.2|123.2|125.3|123.3|125.3|123.3|125.2|123.2|0
1654687380000|2022-06-08 11:23:00|125.01|123.01|125.11|123.11|125.11|123.11|125.01|123.01|0
1654687390000|2022-06-08 11:23:10|125.01|123.01|124.83|122.83|125.01|123.01|124.83|122.83|0
1654687400000|2022-06-08 11:23:20|124.64|122.64|124.82|122.82|124.82|122.82|124.64|122.64|0
1654687410000|2022-06-08 11:23:30|124.64|122.64|124.82|122.82|124.82|122.82|124.64|122.64|0
1654687420000|2022-06-08 11:23:40|125.2|123.2|125.01|123.01|125.2|123.2|125.01|123.01|0
1654687430000|2022-06-08 11:23:50|124.82|122.82|124.82|122.82|124.82|122.82|124.82|122.82|0
1654687440000|2022-06-08 11:24:00|125.01|123.01|125.01|123.01|125.01|123.01|125.01|123.01|0
1654687450000|2022-06-08 11:24:10|124.92|122.92|124.82|122.82|124.92|122.92|124.82|122.82|0
1654687460000|2022-06-08 11:24:20|124.73|122.73|124.73|122.73|124.82|122.82|124.64|122.64|0
1654687470000|2022-06-08 11:24:30|124.63|122.63|124.63|122.63|124.63|122.63|124.63|122.63|0
1654687480000|2022-06-08 11:24:40|124.54|122.54|124.63|122.63|124.63|122.63|124.54|122.54|0
1654687510000|2022-06-08 11:25:10|124.73|122.73|124.63|122.63|124.73|122.73|124.63|122.63|0
1654687520000|2022-06-08 11:25:20|124.45|122.45|124.26|122.26|124.45|122.45|124.26|122.26|0
1654687530000|2022-06-08 11:25:30|124.07|122.07|124.07|122.07|124.07|122.07|124.07|122.07|0
1654687540000|2022-06-08 11:25:40|124.26|122.26|124.26|122.26|124.26|122.26|124.26|122.26|0
1654687550000|2022-06-08 11:25:50|124.35|122.35|124.26|122.26|124.35|122.35|124.26|122.26|0
1654687560000|2022-06-08 11:26:00|124.07|122.07|123.88|121.88|124.07|122.07|123.88|121.88|0
1654687570000|2022-06-08 11:26:10|124.07|122.07|124.26|122.26|124.26|122.26|124.07|122.07|0
1654687580000|2022-06-08 11:26:20|124.44|122.44|124.26|122.26|124.44|122.44|124.26|122.26|0
1654687600000|2022-06-08 11:26:40|123.88|121.88|124.07|122.07|124.07|122.07|123.88|121.88|0
1654687610000|2022-06-08 11:26:50|123.88|121.88|123.69|121.69|123.88|121.88|123.69|121.69|0
1654687620000|2022-06-08 11:27:00|123.88|121.88|123.88|121.88|123.98|121.98|123.88|121.88|0
1654687630000|2022-06-08 11:27:10|124.07|122.07|124.07|122.07|124.07|122.07|124.07|122.07|0
1654687650000|2022-06-08 11:27:30|123.98|121.98|124.25|122.25|124.25|122.25|123.98|121.98|0
1654687660000|2022-06-08 11:27:40|124.07|122.07|124.07|122.07|124.07|122.07|124.07|122.07|0
1654687670000|2022-06-08 11:27:50|123.88|121.88|123.88|121.88|123.88|121.88|123.88|121.88|0
1654687680000|2022-06-08 11:28:00|124.07|122.07|124.06|122.06|124.07|122.07|124.06|122.06|0
1654687690000|2022-06-08 11:28:10|124.44|122.44|124.06|122.06|124.44|122.44|124.06|122.06|0
1654687700000|2022-06-08 11:28:20|124.25|122.25|124.25|122.25|124.25|122.25|124.25|122.25|0
1654687710000|2022-06-08 11:28:30|124.06|122.06|124.06|122.06|124.06|122.06|124.06|122.06|0
1654687720000|2022-06-08 11:28:40|124.16|122.16|124.06|122.06|124.16|122.16|124.06|122.06|0
1654687730000|2022-06-08 11:28:50|123.97|121.97|124.06|122.06|124.06|122.06|123.97|121.97|0
1654687750000|2022-06-08 11:29:10|123.88|121.88|123.88|121.88|123.88|121.88|123.88|121.88|0
1654687760000|2022-06-08 11:29:20|123.97|121.97|123.97|121.97|123.97|121.97|123.97|121.97|0
1654687770000|2022-06-08 11:29:30|124.06|122.06|123.87|121.87|124.06|122.06|123.87|121.87|0
1654687790000|2022-06-08 11:29:50|123.69|121.69|123.69|121.69|123.69|121.69|123.69|121.69|0
1654687840000|2022-06-08 11:30:40|122.85|120.85|123.12|121.12|123.12|121.12|122.85|120.85|0
1654687850000|2022-06-08 11:30:50|123.5|121.5|122.94|120.94|123.5|121.5|122.94|120.94|0
1654687860000|2022-06-08 11:31:00|123.12|121.12|122.75|120.75|123.12|121.12|122.75|120.75|0
1654687880000|2022-06-08 11:31:20|122.56|120.56|122.38|120.38|122.56|120.56|122.38|120.38|0
1654687890000|2022-06-08 11:31:30|122.19|120.19|122.19|120.19|122.19|120.19|122|120|0
1654687900000|2022-06-08 11:31:40|122|120|122|120|122|120|122|120|0
1654687910000|2022-06-08 11:31:50|122.19|120.19|122.19|120.19|122.19|120.19|122.19|120.19|0
1654687920000|2022-06-08 11:32:00|122|120|122|120|122|120|122|120|0
1654687940000|2022-06-08 11:32:20|121.82|119.82|121.44|119.44|121.82|119.82|121.44|119.44|0
1654687950000|2022-06-08 11:32:30|121.26|119.26|121.63|119.63|121.63|119.63|121.26|119.26|0
1654687960000|2022-06-08 11:32:40|121.81|119.81|121.44|119.44|121.81|119.81|121.44|119.44|0
1654687970000|2022-06-08 11:32:50|121.26|119.26|121.44|119.44|121.44|119.44|121.26|119.26|0
1654687980000|2022-06-08 11:33:00|121.35|119.35|121.26|119.26|121.35|119.35|121.26|119.26|0
1654687990000|2022-06-08 11:33:10|121.44|119.44|121.35|119.35|121.44|119.44|121.35|119.35|0
1654688000000|2022-06-08 11:33:20|121.26|119.26|120.89|118.89|121.44|119.44|120.89|118.89|0
1654688010000|2022-06-08 11:33:30|120.7|118.7|120.7|118.7|120.7|118.7|120.7|118.7|0
1654688020000|2022-06-08 11:33:40|120.51|118.51|120.7|118.7|120.7|118.7|120.51|118.51|0
1654688030000|2022-06-08 11:33:50|120.61|118.61|120.7|118.7|120.88|118.88|120.61|118.61|0
1654688040000|2022-06-08 11:34:00|120.88|118.88|120.88|118.88|120.88|118.88|120.88|118.88|0
1654688060000|2022-06-08 11:34:20|121.17|119.17|121.25|119.25|121.25|119.25|121.07|119.07|0
1654688070000|2022-06-08 11:34:30|121.44|119.44|121.07|119.07|121.44|119.44|121.07|119.07|0
1654688080000|2022-06-08 11:34:40|120.88|118.88|121.07|119.07|121.07|119.07|120.88|118.88|0
1654688090000|2022-06-08 11:34:50|120.88|118.88|121.25|119.25|121.25|119.25|120.88|118.88|0
1654688100000|2022-06-08 11:35:00|121.07|119.07|121.25|119.25|121.25|119.25|121.07|119.07|0
1654688110000|2022-06-08 11:35:10|121.35|119.35|121.25|119.25|121.35|119.35|121.25|119.25|0
1654688120000|2022-06-08 11:35:20|121.35|119.35|121.25|119.25|121.44|119.44|121.25|119.25|0
1654688130000|2022-06-08 11:35:30|121.44|119.44|121.62|119.62|121.62|119.62|121.44|119.44|0
1654688140000|2022-06-08 11:35:40|121.44|119.44|121.25|119.25|121.62|119.62|121.25|119.25|0
1654688150000|2022-06-08 11:35:50|121.07|119.07|120.88|118.88|121.07|119.07|120.88|118.88|0
1654688160000|2022-06-08 11:36:00|120.7|118.7|120.7|118.7|120.7|118.7|120.7|118.7|0
1654688170000|2022-06-08 11:36:10|120.88|118.88|120.69|118.69|120.88|118.88|120.69|118.69|0
1654688180000|2022-06-08 11:36:20|120.88|118.88|120.88|118.88|120.88|118.88|120.88|118.88|0
1654688190000|2022-06-08 11:36:30|121.07|119.07|120.88|118.88|121.07|119.07|120.69|118.69|0
1654688200000|2022-06-08 11:36:40|120.69|118.69|120.88|118.88|120.88|118.88|120.69|118.69|0
1654688210000|2022-06-08 11:36:50|120.69|118.69|120.69|118.69|120.69|118.69|120.69|118.69|0
1654688220000|2022-06-08 11:37:00|120.51|118.51|120.51|118.51|120.51|118.51|120.51|118.51|0
1654688230000|2022-06-08 11:37:10|120.69|118.69|121.06|119.06|121.06|119.06|120.69|118.69|0
1654688240000|2022-06-08 11:37:20|121.25|119.25|121.06|119.06|121.25|119.25|121.06|119.06|0
1654688250000|2022-06-08 11:37:30|121.25|119.25|121.25|119.25|121.25|119.25|121.06|119.06|0
1654688260000|2022-06-08 11:37:40|121.06|119.06|121.16|119.16|121.25|119.25|121.06|119.06|0
1654688270000|2022-06-08 11:37:50|121.06|119.06|120.88|118.88|121.06|119.06|120.88|118.88|0
1654688280000|2022-06-08 11:38:00|120.79|118.79|120.69|118.69|120.88|118.88|120.69|118.69|0
1654688290000|2022-06-08 11:38:10|120.88|118.88|121.06|119.06|121.06|119.06|120.88|118.88|0
1654688300000|2022-06-08 11:38:20|121.16|119.16|121.06|119.06|121.16|119.16|121.06|119.06|0
1654688310000|2022-06-08 11:38:30|121.25|119.25|121.25|119.25|121.25|119.25|121.25|119.25|0
1654688320000|2022-06-08 11:38:40|121.06|119.06|121.16|119.16|121.16|119.16|121.06|119.06|0
1654688330000|2022-06-08 11:38:50|121.06|119.06|121.43|119.43|121.43|119.43|121.06|119.06|0
1654688340000|2022-06-08 11:39:00|121.34|119.34|121.25|119.25|121.34|119.34|121.25|119.25|0
1654688380000|2022-06-08 11:39:40|121.24|119.24|121.24|119.24|121.24|119.24|121.24|119.24|0
1654688390000|2022-06-08 11:39:50|120.69|118.69|121.06|119.06|121.06|119.06|120.69|118.69|0
1654688400000|2022-06-08 11:40:00|121.24|119.24|121.34|119.34|121.34|119.34|121.24|119.24|0
1654688410000|2022-06-08 11:40:10|121.43|119.43|121.62|119.62|121.62|119.62|121.43|119.43|0
1654688420000|2022-06-08 11:40:20|121.8|119.8|121.99|119.99|122.17|120.17|121.8|119.8|0
1654688430000|2022-06-08 11:40:30|122.17|120.17|122.17|120.17|122.27|120.27|122.17|120.17|0
1654688440000|2022-06-08 11:40:40|122.36|120.36|122.36|120.36|122.36|120.36|122.17|120.17|0
1654688450000|2022-06-08 11:40:50|122.17|120.17|122.55|120.55|122.73|120.73|122.17|120.17|0
1654688460000|2022-06-08 11:41:00|122.17|120.17|122.55|120.55|122.55|120.55|122.17|120.17|0
1654688470000|2022-06-08 11:41:10|122.36|120.36|122.92|120.92|122.92|120.92|122.36|120.36|0
1654688480000|2022-06-08 11:41:20|123.1|121.1|123.02|121.02|123.1|121.1|123.02|121.02|0
1654688490000|2022-06-08 11:41:30|122.92|120.92|122.92|120.92|123.01|121.01|122.92|120.92|0
1654688510000|2022-06-08 11:41:50|123.1|121.1|123.29|121.29|123.29|121.29|123.1|121.1|0
1654688530000|2022-06-08 11:42:10|123.1|121.1|123.1|121.1|123.29|121.29|123.1|121.1|0
1654688550000|2022-06-08 11:42:30|122.92|120.92|122.92|120.92|122.92|120.92|122.92|120.92|0
1654688560000|2022-06-08 11:42:40|123.1|121.1|122.83|120.83|123.1|121.1|122.83|120.83|0
1654688570000|2022-06-08 11:42:50|122.73|120.73|122.73|120.73|122.73|120.73|122.73|120.73|0
1654688590000|2022-06-08 11:43:10|122.54|120.54|122.35|120.35|122.54|120.54|122.35|120.35|0
1654688600000|2022-06-08 11:43:20|122.54|120.54|122.54|120.54|122.73|120.73|122.54|120.54|0
1654688610000|2022-06-08 11:43:30|122.73|120.73|122.64|120.64|122.73|120.73|122.54|120.54|0
1654688620000|2022-06-08 11:43:40|122.73|120.73|122.73|120.73|122.73|120.73|122.54|120.54|0
1654688630000|2022-06-08 11:43:50|122.91|120.91|122.91|120.91|122.91|120.91|122.91|120.91|0
1654688640000|2022-06-08 11:44:00|122.73|120.73|122.91|120.91|122.91|120.91|122.73|120.73|0
1654688650000|2022-06-08 11:44:10|123.1|121.1|122.91|120.91|123.1|121.1|122.82|120.82|0
1654688660000|2022-06-08 11:44:20|123.1|121.1|123.1|121.1|123.1|121.1|123.1|121.1|0
1654688670000|2022-06-08 11:44:30|122.91|120.91|123.1|121.1|123.1|121.1|122.91|120.91|0
1654688680000|2022-06-08 11:44:40|123.01|121.01|122.91|120.91|123.01|121.01|122.91|120.91|0
1654688690000|2022-06-08 11:44:50|122.73|120.73|122.82|120.82|122.82|120.82|122.64|120.64|0
1654688700000|2022-06-08 11:45:00|122.72|120.72|122.91|120.91|122.91|120.91|122.72|120.72|0
1654688710000|2022-06-08 11:45:10|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1654688720000|2022-06-08 11:45:20|122.54|120.54|122.72|120.72|122.72|120.72|122.35|120.35|0
1654688730000|2022-06-08 11:45:30|122.82|120.82|122.91|120.91|122.91|120.91|122.82|120.82|0
1654688740000|2022-06-08 11:45:40|123.1|121.1|123.1|121.1|123.1|121.1|123.1|121.1|0
1654688750000|2022-06-08 11:45:50|123.19|121.19|123.66|121.66|123.66|121.66|123.19|121.19|0
1654688760000|2022-06-08 11:46:00|123.47|121.47|123.47|121.47|123.47|121.47|123.38|121.38|0
1654688770000|2022-06-08 11:46:10|123.66|121.66|123.47|121.47|123.66|121.66|123.47|121.47|0
1654688780000|2022-06-08 11:46:20|123.38|121.38|123.47|121.47|123.47|121.47|123.28|121.28|0
1654688790000|2022-06-08 11:46:30|123.66|121.66|123.66|121.66|123.66|121.66|123.66|121.66|0
1654688800000|2022-06-08 11:46:40|123.28|121.28|123.19|121.19|123.28|121.28|123.19|121.19|0
1654688810000|2022-06-08 11:46:50|123.1|121.1|123.28|121.28|123.28|121.28|122.91|120.91|0
1654688820000|2022-06-08 11:47:00|123.38|121.38|123.38|121.38|123.47|121.47|123.28|121.28|0
1654688830000|2022-06-08 11:47:10|123.47|121.47|123.47|121.47|123.47|121.47|123.47|121.47|0
1654688840000|2022-06-08 11:47:20|123.57|121.57|123.66|121.66|123.66|121.66|123.57|121.57|0
1654688850000|2022-06-08 11:47:30|123.47|121.47|123.38|121.38|123.47|121.47|123.38|121.38|0
1654688860000|2022-06-08 11:47:40|123.28|121.28|123.47|121.47|123.47|121.47|123.28|121.28|0
1654688870000|2022-06-08 11:47:50|123.66|121.66|123.47|121.47|123.66|121.66|123.47|121.47|0
1654688880000|2022-06-08 11:48:00|123.65|121.65|123.65|121.65|123.65|121.65|123.65|121.65|0
1654688890000|2022-06-08 11:48:10|123.84|121.84|123.84|121.84|123.84|121.84|123.84|121.84|0
1654688900000|2022-06-08 11:48:20|124.03|122.03|123.84|121.84|124.03|122.03|123.84|121.84|0
1654688910000|2022-06-08 11:48:30|123.65|121.65|123.56|121.56|123.65|121.65|123.47|121.47|0
1654688920000|2022-06-08 11:48:40|123.65|121.65|123.47|121.47|123.65|121.65|123.38|121.38|0
1654688930000|2022-06-08 11:48:50|123.28|121.28|123.47|121.47|123.56|121.56|123.28|121.28|0
1654688940000|2022-06-08 11:49:00|123.28|121.28|123.47|121.47|123.47|121.47|123.28|121.28|0
1654688950000|2022-06-08 11:49:10|123.28|121.28|123.65|121.65|123.65|121.65|123.28|121.28|0
1654688960000|2022-06-08 11:49:20|123.47|121.47|123.65|121.65|123.65|121.65|123.47|121.47|0
1654688970000|2022-06-08 11:49:30|123.84|121.84|123.84|121.84|123.84|121.84|123.84|121.84|0
1654688980000|2022-06-08 11:49:40|124.03|122.03|124.03|122.03|124.03|122.03|124.03|122.03|0
1654688990000|2022-06-08 11:49:50|124.21|122.21|124.4|122.4|124.4|122.4|124.21|122.21|0
1654689000000|2022-06-08 11:50:00|124.59|122.59|124.59|122.59|124.59|122.59|124.59|122.59|0
1654689010000|2022-06-08 11:50:10|124.78|122.78|124.78|122.78|124.78|122.78|124.69|122.69|0
1654689020000|2022-06-08 11:50:20|125.15|123.15|125.34|123.34|125.34|123.34|125.06|123.06|0
1654689030000|2022-06-08 11:50:30|125.53|123.53|125.72|123.72|125.72|123.72|125.53|123.53|0
1654689040000|2022-06-08 11:50:40|125.63|123.63|125.53|123.53|125.63|123.63|125.53|123.53|0
1654689050000|2022-06-08 11:50:50|125.34|123.34|125.34|123.34|125.53|123.53|125.34|123.34|0
1654689060000|2022-06-08 11:51:00|125.25|123.25|125.15|123.15|125.25|123.25|125.15|123.15|0
1654689070000|2022-06-08 11:51:10|125.34|123.34|125.53|123.53|125.53|123.53|125.34|123.34|0
1654689080000|2022-06-08 11:51:20|125.34|123.34|125.15|123.15|125.34|123.34|125.15|123.15|0
1654689090000|2022-06-08 11:51:30|125.25|123.25|124.96|122.96|125.25|123.25|124.96|122.96|0
1654689100000|2022-06-08 11:51:40|125.15|123.15|125.34|123.34|125.34|123.34|125.15|123.15|0
1654689110000|2022-06-08 11:51:50|125.53|123.53|125.15|123.15|125.53|123.53|125.15|123.15|0
1654689120000|2022-06-08 11:52:00|124.96|122.96|124.96|122.96|124.96|122.96|124.96|122.96|0
1654689130000|2022-06-08 11:52:10|124.77|122.77|124.96|122.96|124.96|122.96|124.77|122.77|0
1654689140000|2022-06-08 11:52:20|124.77|122.77|124.96|122.96|124.96|122.96|124.77|122.77|0
1654689160000|2022-06-08 11:52:40|125.15|123.15|124.96|122.96|125.15|123.15|124.96|122.96|0
1654689170000|2022-06-08 11:52:50|124.77|122.77|124.77|122.77|124.77|122.77|124.77|122.77|0
1654689180000|2022-06-08 11:53:00|124.96|122.96|124.77|122.77|124.96|122.96|124.77|122.77|0
1654689190000|2022-06-08 11:53:10|124.96|122.96|124.96|122.96|124.96|122.96|124.96|122.96|0
1654689200000|2022-06-08 11:53:20|124.87|122.87|124.77|122.77|124.96|122.96|124.77|122.77|0
1654689220000|2022-06-08 11:53:40|124.96|122.96|124.96|122.96|124.96|122.96|124.96|122.96|0
1654689230000|2022-06-08 11:53:50|125.15|123.15|124.77|122.77|125.15|123.15|124.77|122.77|0
1654689250000|2022-06-08 11:54:10|124.87|122.87|124.96|122.96|124.96|122.96|124.87|122.87|0
1654689270000|2022-06-08 11:54:30|125.15|123.15|125.15|123.15|125.15|123.15|125.06|123.06|0
1654689280000|2022-06-08 11:54:40|125.34|123.34|125.52|123.52|125.52|123.52|125.34|123.34|0
1654689290000|2022-06-08 11:54:50|125.34|123.34|125.52|123.52|125.52|123.52|125.34|123.34|0
1654689300000|2022-06-08 11:55:00|125.71|123.71|125.33|123.33|125.71|123.71|125.33|123.33|0
1654689310000|2022-06-08 11:55:10|125.52|123.52|125.52|123.52|125.52|123.52|125.52|123.52|0
1654689320000|2022-06-08 11:55:20|125.43|123.43|125.52|123.52|125.52|123.52|125.43|123.43|0
1654689330000|2022-06-08 11:55:30|125.62|123.62|125.52|123.52|125.71|123.71|125.52|123.52|0
1654689350000|2022-06-08 11:55:50|125.43|123.43|125.33|123.33|125.43|123.43|125.33|123.33|0
1654689360000|2022-06-08 11:56:00|125.24|123.24|125.33|123.33|125.33|123.33|125.24|123.24|0
1654689380000|2022-06-08 11:56:20|125.14|123.14|125.14|123.14|125.14|123.14|125.05|123.05|0
1654689390000|2022-06-08 11:56:30|125.05|123.05|124.96|122.96|125.05|123.05|124.96|122.96|0
1654689400000|2022-06-08 11:56:40|124.95|122.95|124.95|122.95|124.95|122.95|124.95|122.95|0
1654689410000|2022-06-08 11:56:50|125.14|123.14|125.14|123.14|125.14|123.14|125.14|123.14|0
1654689420000|2022-06-08 11:57:00|125.05|123.05|124.95|122.95|125.05|123.05|124.95|122.95|0
1654689430000|2022-06-08 11:57:10|124.77|122.77|124.77|122.77|124.95|122.95|124.77|122.77|0
1654689440000|2022-06-08 11:57:20|124.95|122.95|124.58|122.58|124.95|122.95|124.58|122.58|0
1654689450000|2022-06-08 11:57:30|124.77|122.77|124.76|122.76|124.77|122.77|124.76|122.76|0
1654689460000|2022-06-08 11:57:40|124.58|122.58|124.58|122.58|124.58|122.58|124.58|122.58|0
1654689470000|2022-06-08 11:57:50|124.76|122.76|124.76|122.76|124.76|122.76|124.76|122.76|0
1654689480000|2022-06-08 11:58:00|124.95|122.95|124.58|122.58|124.95|122.95|124.58|122.58|0
1654689490000|2022-06-08 11:58:10|124.67|122.67|124.67|122.67|124.67|122.67|124.67|122.67|0
1654689500000|2022-06-08 11:58:20|124.58|122.58|124.76|122.76|124.95|122.95|124.58|122.58|0
1654689510000|2022-06-08 11:58:30|125.33|123.33|125.33|123.33|125.33|123.33|125.33|123.33|0
1654689520000|2022-06-08 11:58:40|125.24|123.24|125.14|123.14|125.24|123.24|125.14|123.14|0
1654689530000|2022-06-08 11:58:50|124.95|122.95|124.76|122.76|124.95|122.95|124.76|122.76|0
1654689540000|2022-06-08 11:59:00|124.57|122.57|124.76|122.76|124.76|122.76|124.57|122.57|0
1654689550000|2022-06-08 11:59:10|124.95|122.95|124.95|122.95|124.95|122.95|124.95|122.95|0
1654689560000|2022-06-08 11:59:20|125.33|123.33|125.05|123.05|125.33|123.33|125.05|123.05|0
1654689570000|2022-06-08 11:59:30|125.14|123.14|125.33|123.33|125.33|123.33|125.14|123.14|0
1654689580000|2022-06-08 11:59:40|125.52|123.52|125.52|123.52|125.52|123.52|125.52|123.52|0
1654689600000|2022-06-08 12:00:00|125.51|123.51|125.51|123.51|125.51|123.51|125.33|123.33|0
1654689610000|2022-06-08 12:00:10|125.7|123.7|125.89|123.89|125.99|123.99|125.7|123.7|0
1654689620000|2022-06-08 12:00:20|125.7|123.7|125.51|123.51|125.7|123.7|125.51|123.51|0
1654689630000|2022-06-08 12:00:30|125.61|123.61|125.51|123.51|125.61|123.61|125.51|123.51|0
1654689650000|2022-06-08 12:00:50|125.32|123.32|125.32|123.32|125.32|123.32|125.32|123.32|0
1654689660000|2022-06-08 12:01:00|125.42|123.42|126.46|124.46|126.46|124.46|125.42|123.42|0
1654689670000|2022-06-08 12:01:10|126.75|124.75|126.65|124.65|126.84|124.84|126.65|124.65|0
1654689680000|2022-06-08 12:01:20|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654689690000|2022-06-08 12:01:30|126.94|124.94|126.65|124.65|126.94|124.94|126.65|124.65|0
1654689700000|2022-06-08 12:01:40|127.03|125.03|127.03|125.03|127.03|125.03|126.84|124.84|0
1654689710000|2022-06-08 12:01:50|127.22|125.22|127.03|125.03|127.22|125.22|127.03|125.03|0
1654689720000|2022-06-08 12:02:00|127.13|125.13|127.22|125.22|127.22|125.22|127.03|125.03|0
1654689730000|2022-06-08 12:02:10|127.03|125.03|127.12|125.12|127.12|125.12|127.03|125.03|0
1654689740000|2022-06-08 12:02:20|127.03|125.03|127.03|125.03|127.03|125.03|127.03|125.03|0
1654689750000|2022-06-08 12:02:30|126.84|124.84|126.65|124.65|126.84|124.84|126.65|124.65|0
1654689760000|2022-06-08 12:02:40|126.84|124.84|126.65|124.65|126.84|124.84|126.65|124.65|0
1654689770000|2022-06-08 12:02:50|126.46|124.46|126.46|124.46|126.46|124.46|126.46|124.46|0
1654689780000|2022-06-08 12:03:00|126.27|124.27|126.55|124.55|126.55|124.55|126.27|124.27|0
1654689790000|2022-06-08 12:03:10|126.64|124.64|126.64|124.64|126.74|124.74|126.64|124.64|0
1654689810000|2022-06-08 12:03:30|126.55|124.55|126.45|124.45|126.55|124.55|126.45|124.45|0
1654689820000|2022-06-08 12:03:40|126.26|124.26|126.08|124.08|126.26|124.26|126.08|124.08|0
1654689830000|2022-06-08 12:03:50|126.26|124.26|126.08|124.08|126.26|124.26|126.08|124.08|0
1654689840000|2022-06-08 12:04:00|125.89|123.89|125.7|123.7|125.89|123.89|125.7|123.7|0
1654689850000|2022-06-08 12:04:10|125.51|123.51|125.7|123.7|125.7|123.7|125.51|123.51|0
1654689860000|2022-06-08 12:04:20|125.51|123.51|125.7|123.7|125.7|123.7|125.51|123.51|0
1654689870000|2022-06-08 12:04:30|126.07|124.07|125.88|123.88|126.07|124.07|125.88|123.88|0
1654689890000|2022-06-08 12:04:50|126.07|124.07|126.07|124.07|126.07|124.07|126.07|124.07|0
1654689900000|2022-06-08 12:05:00|126.26|124.26|126.07|124.07|126.26|124.26|126.07|124.07|0
1654689910000|2022-06-08 12:05:10|125.88|123.88|125.88|123.88|125.98|123.98|125.88|123.88|0
1654689930000|2022-06-08 12:05:30|125.98|123.98|125.69|123.69|125.98|123.98|125.69|123.69|0
1654689940000|2022-06-08 12:05:40|125.79|123.79|125.69|123.69|125.79|123.79|125.69|123.69|0
1654689950000|2022-06-08 12:05:50|125.88|123.88|126.07|124.07|126.07|124.07|125.88|123.88|0
1654689960000|2022-06-08 12:06:00|126.26|124.26|125.88|123.88|126.26|124.26|125.88|123.88|0
1654689970000|2022-06-08 12:06:10|126.07|124.07|125.88|123.88|126.07|124.07|125.88|123.88|0
1654689980000|2022-06-08 12:06:20|125.98|123.98|125.69|123.69|125.98|123.98|125.69|123.69|0
1654689990000|2022-06-08 12:06:30|126.26|124.26|125.88|123.88|126.26|124.26|125.88|123.88|0
1654690000000|2022-06-08 12:06:40|125.69|123.69|125.69|123.69|125.88|123.88|125.69|123.69|0
1654690010000|2022-06-08 12:06:50|125.79|123.79|125.69|123.69|125.79|123.79|125.69|123.69|0
1654690020000|2022-06-08 12:07:00|126.07|124.07|126.07|124.07|126.07|124.07|126.07|124.07|0
1654690030000|2022-06-08 12:07:10|126.26|124.26|125.88|123.88|126.26|124.26|125.88|123.88|0
1654690040000|2022-06-08 12:07:20|125.69|123.69|125.5|123.5|125.69|123.69|125.5|123.5|0
1654690050000|2022-06-08 12:07:30|125.31|123.31|124.94|122.94|125.31|123.31|124.94|122.94|0
1654690060000|2022-06-08 12:07:40|125.12|123.12|125.12|123.12|125.22|123.22|125.12|123.12|0
1654690070000|2022-06-08 12:07:50|125.22|123.22|125.12|123.12|125.22|123.22|125.12|123.12|0
1654690080000|2022-06-08 12:08:00|125.31|123.31|125.5|123.5|125.5|123.5|125.31|123.31|0
1654690090000|2022-06-08 12:08:10|125.31|123.31|125.41|123.41|125.41|123.41|125.31|123.31|0
1654690100000|2022-06-08 12:08:20|125.31|123.31|125.31|123.31|125.31|123.31|125.12|123.12|0
1654690110000|2022-06-08 12:08:30|125.22|123.22|124.93|122.93|125.22|123.22|124.84|122.84|0
1654690120000|2022-06-08 12:08:40|124.75|122.75|124.75|122.75|124.75|122.75|124.75|122.75|0
1654690140000|2022-06-08 12:09:00|124.74|122.74|124.56|122.56|124.74|122.74|124.56|122.56|0
1654690150000|2022-06-08 12:09:10|124.74|122.74|124.74|122.74|124.84|122.84|124.74|122.74|0
1654690160000|2022-06-08 12:09:20|124.93|122.93|125.12|123.12|125.12|123.12|124.74|122.74|0
1654690170000|2022-06-08 12:09:30|125.22|123.22|125.5|123.5|125.5|123.5|125.22|123.22|0
1654690180000|2022-06-08 12:09:40|125.69|123.69|125.69|123.69|125.69|123.69|125.69|123.69|0
1654690190000|2022-06-08 12:09:50|125.78|123.78|125.88|123.88|125.88|123.88|125.78|123.78|0
1654690210000|2022-06-08 12:10:10|125.31|123.31|125.12|123.12|125.31|123.31|125.12|123.12|0
1654690220000|2022-06-08 12:10:20|125.22|123.22|125.12|123.12|125.22|123.22|125.12|123.12|0
1654690230000|2022-06-08 12:10:30|125.22|123.22|125.12|123.12|125.22|123.22|125.12|123.12|0
1654690240000|2022-06-08 12:10:40|125.22|123.22|124.93|122.93|125.22|123.22|124.93|122.93|0
1654690250000|2022-06-08 12:10:50|125.12|123.12|125.5|123.5|125.5|123.5|125.12|123.12|0
1654690260000|2022-06-08 12:11:00|125.31|123.31|125.5|123.5|125.5|123.5|125.31|123.31|0
1654690270000|2022-06-08 12:11:10|125.68|123.68|125.78|123.78|125.78|123.78|125.68|123.68|0
1654690280000|2022-06-08 12:11:20|125.59|123.59|125.68|123.68|125.68|123.68|125.5|123.5|0
1654690300000|2022-06-08 12:11:40|125.59|123.59|125.49|123.49|125.59|123.59|125.49|123.49|0
1654690310000|2022-06-08 12:11:50|125.68|123.68|125.68|123.68|125.68|123.68|125.68|123.68|0
1654690320000|2022-06-08 12:12:00|125.87|123.87|125.87|123.87|126.06|124.06|125.87|123.87|0
1654690330000|2022-06-08 12:12:10|126.16|124.16|126.25|124.25|126.25|124.25|125.97|123.97|0
1654690340000|2022-06-08 12:12:20|126.06|124.06|126.25|124.25|126.25|124.25|126.06|124.06|0
1654690350000|2022-06-08 12:12:30|126.06|124.06|126.06|124.06|126.25|124.25|126.06|124.06|0
1654690360000|2022-06-08 12:12:40|126.16|124.16|126.16|124.16|126.16|124.16|126.06|124.06|0
1654690370000|2022-06-08 12:12:50|125.87|123.87|125.49|123.49|125.87|123.87|125.49|123.49|0
1654690380000|2022-06-08 12:13:00|125.4|123.4|125.49|123.49|125.49|123.49|125.4|123.4|0
1654690390000|2022-06-08 12:13:10|125.3|123.3|125.3|123.3|125.3|123.3|125.3|123.3|0
1654690400000|2022-06-08 12:13:20|125.11|123.11|125.11|123.11|125.11|123.11|125.11|123.11|0
1654690410000|2022-06-08 12:13:30|124.93|122.93|124.74|122.74|124.93|122.93|124.74|122.74|0
1654690420000|2022-06-08 12:13:40|123.8|121.8|123.61|121.61|123.8|121.8|123.61|121.61|0
1654690430000|2022-06-08 12:13:50|123.42|121.42|124.36|122.36|124.36|122.36|123.42|121.42|0
1654690440000|2022-06-08 12:14:00|124.17|122.17|124.36|122.36|124.36|122.36|124.17|122.17|0
1654690450000|2022-06-08 12:14:10|124.27|122.27|124.36|122.36|124.36|122.36|124.27|122.27|0
1654690460000|2022-06-08 12:14:20|124.55|122.55|124.74|122.74|124.74|122.74|124.55|122.55|0
1654690470000|2022-06-08 12:14:30|124.92|122.92|124.92|122.92|124.92|122.92|124.92|122.92|0
1654690480000|2022-06-08 12:14:40|124.74|122.74|124.92|122.92|124.92|122.92|124.74|122.74|0
1654690500000|2022-06-08 12:15:00|125.11|123.11|125.11|123.11|125.11|123.11|125.11|123.11|0
1654690520000|2022-06-08 12:15:20|125.3|123.3|126.06|124.06|126.06|124.06|125.3|123.3|0
1654690530000|2022-06-08 12:15:30|126.24|124.24|126.43|124.43|126.43|124.43|126.24|124.24|0
1654690540000|2022-06-08 12:15:40|126.24|124.24|126.05|124.05|126.24|124.24|126.05|124.05|0
1654690550000|2022-06-08 12:15:50|126.24|124.24|126.24|124.24|126.24|124.24|126.24|124.24|0
1654690560000|2022-06-08 12:16:00|126.62|124.62|126.62|124.62|126.62|124.62|126.62|124.62|0
1654690570000|2022-06-08 12:16:10|126.81|124.81|126.62|124.62|126.81|124.81|126.43|124.43|0
1654690580000|2022-06-08 12:16:20|126.43|124.43|126.43|124.43|126.43|124.43|126.24|124.24|0
1654690590000|2022-06-08 12:16:30|126.24|124.24|126.62|124.62|126.62|124.62|126.24|124.24|0
1654690600000|2022-06-08 12:16:40|126.43|124.43|126.62|124.62|126.62|124.62|126.43|124.43|0
1654690610000|2022-06-08 12:16:50|126.81|124.81|126.62|124.62|126.81|124.81|126.62|124.62|0
1654690620000|2022-06-08 12:17:00|126.53|124.53|126.24|124.24|126.53|124.53|126.24|124.24|0
1654690630000|2022-06-08 12:17:10|126.62|124.62|126.81|124.81|126.81|124.81|126.62|124.62|0
1654690640000|2022-06-08 12:17:20|126.62|124.62|126.43|124.43|126.81|124.81|126.43|124.43|0
1654690650000|2022-06-08 12:17:30|126.62|124.62|126.62|124.62|126.62|124.62|126.53|124.53|0
1654690660000|2022-06-08 12:17:40|126.53|124.53|126.62|124.62|126.81|124.81|126.53|124.53|0
1654690670000|2022-06-08 12:17:50|126.43|124.43|126.43|124.43|126.43|124.43|126.43|124.43|0
1654690680000|2022-06-08 12:18:00|126.24|124.24|126.24|124.24|126.24|124.24|126.24|124.24|0
1654690690000|2022-06-08 12:18:10|126.43|124.43|126.24|124.24|126.43|124.43|126.24|124.24|0
1654690700000|2022-06-08 12:18:20|126.34|124.34|126.24|124.24|126.34|124.34|126.24|124.24|0
1654690710000|2022-06-08 12:18:30|126.43|124.43|126.43|124.43|126.43|124.43|126.34|124.34|0
1654690720000|2022-06-08 12:18:40|125.86|123.86|125.86|123.86|125.86|123.86|125.86|123.86|0
1654690730000|2022-06-08 12:18:50|126.05|124.05|125.86|123.86|126.05|124.05|125.86|123.86|0
1654690750000|2022-06-08 12:19:10|126.05|124.05|125.96|123.96|126.05|124.05|125.96|123.96|0
1654690760000|2022-06-08 12:19:20|125.77|123.77|125.77|123.77|126.05|124.05|125.67|123.67|0
1654690770000|2022-06-08 12:19:30|125.67|123.67|125.77|123.77|125.77|123.77|125.67|123.67|0
1654690780000|2022-06-08 12:19:40|125.86|123.86|125.86|123.86|125.86|123.86|125.86|123.86|0
1654690790000|2022-06-08 12:19:50|125.67|123.67|125.67|123.67|125.67|123.67|125.67|123.67|0
1654690800000|2022-06-08 12:20:00|125.86|123.86|125.86|123.86|125.96|123.96|125.67|123.67|0
1654690810000|2022-06-08 12:20:10|125.67|123.67|125.86|123.86|126.05|124.05|125.67|123.67|0
1654690820000|2022-06-08 12:20:20|125.96|123.96|126.05|124.05|126.05|124.05|125.86|123.86|0
1654690840000|2022-06-08 12:20:40|125.96|123.96|125.86|123.86|126.24|124.24|125.86|123.86|0
1654690850000|2022-06-08 12:20:50|125.95|123.95|126.05|124.05|126.05|124.05|125.95|123.95|0
1654690860000|2022-06-08 12:21:00|126.14|124.14|125.86|123.86|126.14|124.14|125.86|123.86|0
1654690870000|2022-06-08 12:21:10|126.05|124.05|126.05|124.05|126.05|124.05|126.05|124.05|0
1654690880000|2022-06-08 12:21:20|125.77|123.77|125.67|123.67|125.77|123.77|125.67|123.67|0
1654690890000|2022-06-08 12:21:30|125.86|123.86|125.86|123.86|125.95|123.95|125.86|123.86|0
1654690900000|2022-06-08 12:21:40|126.04|124.04|126.04|124.04|126.14|124.14|126.04|124.04|0
1654690910000|2022-06-08 12:21:50|125.95|123.95|125.95|123.95|125.95|123.95|125.95|123.95|0
1654690920000|2022-06-08 12:22:00|126.04|124.04|126.04|124.04|126.04|124.04|125.85|123.85|0
1654690930000|2022-06-08 12:22:10|126.23|124.23|126.23|124.23|126.23|124.23|126.04|124.04|0
1654690940000|2022-06-08 12:22:20|126.04|124.04|126.23|124.23|126.23|124.23|126.04|124.04|0
1654690950000|2022-06-08 12:22:30|126.42|124.42|126.61|124.61|126.61|124.61|126.42|124.42|0
1654690960000|2022-06-08 12:22:40|126.8|124.8|126.8|124.8|126.8|124.8|126.8|124.8|0
1654690970000|2022-06-08 12:22:50|126.99|124.99|126.8|124.8|126.99|124.99|126.8|124.8|0
1654690980000|2022-06-08 12:23:00|126.99|124.99|127.18|125.18|127.18|125.18|126.8|124.8|0
1654690990000|2022-06-08 12:23:10|126.99|124.99|127.28|125.28|127.28|125.28|126.99|124.99|0
1654691000000|2022-06-08 12:23:20|127.18|125.18|127.18|125.18|127.37|125.37|127.18|125.18|0
1654691010000|2022-06-08 12:23:30|126.99|124.99|126.99|124.99|126.99|124.99|126.99|124.99|0
1654691020000|2022-06-08 12:23:40|127.18|125.18|127.37|125.37|127.37|125.37|127.18|125.18|0
1654691030000|2022-06-08 12:23:50|127.56|125.56|127.94|125.94|127.94|125.94|127.56|125.56|0
1654691040000|2022-06-08 12:24:00|128.13|126.13|128.32|126.32|128.32|126.32|128.13|126.13|0
1654691050000|2022-06-08 12:24:10|128.61|126.61|128.32|126.32|128.61|126.61|128.32|126.32|0
1654691060000|2022-06-08 12:24:20|128.51|126.51|128.7|126.7|128.7|126.7|128.51|126.51|0
1654691070000|2022-06-08 12:24:30|128.89|126.89|128.89|126.89|128.89|126.89|128.7|126.7|0
1654691080000|2022-06-08 12:24:40|129.08|127.08|129.08|127.08|129.08|127.08|129.08|127.08|0
1654691090000|2022-06-08 12:24:50|128.89|126.89|128.99|126.99|128.99|126.99|128.89|126.89|0
1654691100000|2022-06-08 12:25:00|129.28|127.28|129.37|127.37|129.37|127.37|129.08|127.08|0
1654691110000|2022-06-08 12:25:10|129.47|127.47|129.47|127.47|129.47|127.47|129.28|127.28|0
1654691120000|2022-06-08 12:25:20|129.27|127.27|129.08|127.08|129.27|127.27|129.08|127.08|0
1654691140000|2022-06-08 12:25:40|129.18|127.18|129.27|127.27|129.27|127.27|129.18|127.18|0
1654691150000|2022-06-08 12:25:50|129.85|127.85|129.85|127.85|129.85|127.85|129.66|127.66|0
1654691160000|2022-06-08 12:26:00|130.04|128.04|130.04|128.04|130.23|128.23|130.04|128.04|0
1654691170000|2022-06-08 12:26:10|129.85|127.85|129.66|127.66|129.85|127.85|129.66|127.66|0
1654691180000|2022-06-08 12:26:20|129.85|127.85|130.04|128.04|130.04|128.04|129.85|127.85|0
1654691190000|2022-06-08 12:26:30|129.85|127.85|130.23|128.23|130.23|128.23|129.85|127.85|0
1654691200000|2022-06-08 12:26:40|130.04|128.04|129.46|127.46|130.04|128.04|129.46|127.46|0
1654691210000|2022-06-08 12:26:50|129.27|127.27|129.46|127.46|129.46|127.46|129.27|127.27|0
1654691220000|2022-06-08 12:27:00|129.66|127.66|129.66|127.66|129.66|127.66|129.56|127.56|0
1654691230000|2022-06-08 12:27:10|129.46|127.46|129.27|127.27|129.46|127.46|129.27|127.27|0
1654691240000|2022-06-08 12:27:20|129.08|127.08|128.99|126.99|129.08|127.08|128.99|126.99|0
1654691250000|2022-06-08 12:27:30|129.08|127.08|129.18|127.18|129.27|127.27|129.08|127.08|0
1654691260000|2022-06-08 12:27:40|129.08|127.08|129.27|127.27|129.27|127.27|129.08|127.08|0
1654691270000|2022-06-08 12:27:50|129.46|127.46|129.46|127.46|129.46|127.46|129.37|127.37|0
1654691280000|2022-06-08 12:28:00|129.37|127.37|129.46|127.46|129.46|127.46|129.37|127.37|0
1654691290000|2022-06-08 12:28:10|129.27|127.27|129.27|127.27|129.27|127.27|129.27|127.27|0
1654691300000|2022-06-08 12:28:20|129.08|127.08|129.08|127.08|129.27|127.27|129.08|127.08|0
1654691320000|2022-06-08 12:28:40|128.89|126.89|128.89|126.89|128.89|126.89|128.7|126.7|0
1654691330000|2022-06-08 12:28:50|128.69|126.69|128.31|126.31|128.69|126.69|128.31|126.31|0
1654691340000|2022-06-08 12:29:00|128.5|126.5|128.41|126.41|128.5|126.5|128.31|126.31|0
1654691350000|2022-06-08 12:29:10|128.5|126.5|128.69|126.69|128.69|126.69|128.5|126.5|0
1654691360000|2022-06-08 12:29:20|128.5|126.5|128.5|126.5|128.89|126.89|128.5|126.5|0
1654691370000|2022-06-08 12:29:30|128.69|126.69|128.69|126.69|128.88|126.88|128.69|126.69|0
1654691380000|2022-06-08 12:29:40|129.08|127.08|129.46|127.46|129.46|127.46|129.08|127.08|0
1654691390000|2022-06-08 12:29:50|129.27|127.27|129.27|127.27|129.27|127.27|128.98|126.98|0
1654691400000|2022-06-08 12:30:00|129.65|127.65|129.65|127.65|129.94|127.94|129.65|127.65|0
1654691410000|2022-06-08 12:30:10|129.84|127.84|129.65|127.65|129.84|127.84|129.65|127.65|0
1654691440000|2022-06-08 12:30:40|129.46|127.46|130.23|128.23|130.23|128.23|129.46|127.46|0
1654691450000|2022-06-08 12:30:50|130.03|128.03|130.03|128.03|130.22|128.22|130.03|128.03|0
1654691460000|2022-06-08 12:31:00|130.13|128.13|130.03|128.03|130.22|128.22|130.03|128.03|0
1654691470000|2022-06-08 12:31:10|129.94|127.94|130.03|128.03|130.03|128.03|129.94|127.94|0
1654691480000|2022-06-08 12:31:20|130.13|128.13|130.03|128.03|130.13|128.13|130.03|128.03|0
1654691490000|2022-06-08 12:31:30|130.22|128.22|129.94|127.94|130.22|128.22|129.94|127.94|0
1654691500000|2022-06-08 12:31:40|129.84|127.84|130.22|128.22|130.22|128.22|129.84|127.84|0
1654691510000|2022-06-08 12:31:50|130.42|128.42|130.61|128.61|130.61|128.61|130.42|128.42|0
1654691520000|2022-06-08 12:32:00|130.8|128.8|131.38|129.38|131.38|129.38|130.8|128.8|0
1654691530000|2022-06-08 12:32:10|131.57|129.57|131.96|129.96|131.96|129.96|131.57|129.57|0
1654691540000|2022-06-08 12:32:20|132.15|130.15|132.73|130.73|132.73|130.73|132.15|130.15|0
1654691550000|2022-06-08 12:32:30|132.93|130.93|133.7|131.7|133.9|131.9|132.93|130.93|0
1654691560000|2022-06-08 12:32:40|134.29|132.29|134.29|132.29|134.29|132.29|134.09|132.09|0
1654691570000|2022-06-08 12:32:50|134.09|132.09|133.9|131.9|134.09|132.09|133.7|131.7|0
1654691580000|2022-06-08 12:33:00|133.8|131.8|134.09|132.09|134.09|132.09|133.8|131.8|0
1654691590000|2022-06-08 12:33:10|134.29|132.29|134.09|132.09|134.29|132.29|134.09|132.09|0
1654691600000|2022-06-08 12:33:20|133.9|131.9|133.9|131.9|133.9|131.9|133.9|131.9|0
1654691610000|2022-06-08 12:33:30|133.7|131.7|133.51|131.51|133.7|131.7|133.51|131.51|0
1654691620000|2022-06-08 12:33:40|133.31|131.31|133.31|131.31|133.31|131.31|133.31|131.31|0
1654691630000|2022-06-08 12:33:50|132.92|130.92|133.12|131.12|133.31|131.31|132.92|130.92|0
1654691640000|2022-06-08 12:34:00|132.92|130.92|132.73|130.73|132.92|130.92|132.73|130.73|0
1654691650000|2022-06-08 12:34:10|132.54|130.54|132.34|130.34|132.54|130.54|132.34|130.34|0
1654691660000|2022-06-08 12:34:20|131.76|129.76|131.76|129.76|131.76|129.76|131.57|129.57|0
1654691670000|2022-06-08 12:34:30|131.95|129.95|131.76|129.76|131.95|129.95|131.76|129.76|0
1654691680000|2022-06-08 12:34:40|131.57|129.57|131.76|129.76|132.15|130.15|131.57|129.57|0
1654691690000|2022-06-08 12:34:50|131.95|129.95|132.83|130.83|132.83|130.83|131.95|129.95|0
1654691700000|2022-06-08 12:35:00|132.92|130.92|133.31|131.31|133.5|131.5|132.92|130.92|0
1654691710000|2022-06-08 12:35:10|133.22|131.22|132.73|130.73|133.22|131.22|132.73|130.73|0
1654691720000|2022-06-08 12:35:20|132.92|130.92|132.34|130.34|132.92|130.92|132.34|130.34|0
1654691730000|2022-06-08 12:35:30|132.53|130.53|132.34|130.34|132.53|130.53|132.34|130.34|0
1654691740000|2022-06-08 12:35:40|132.15|130.15|131.95|129.95|132.15|130.15|131.95|129.95|0
1654691750000|2022-06-08 12:35:50|131.76|129.76|131.57|129.57|131.76|129.76|131.57|129.57|0
1654691760000|2022-06-08 12:36:00|131.37|129.37|131.37|129.37|131.37|129.37|131.37|129.37|0
1654691770000|2022-06-08 12:36:10|131.18|129.18|131.37|129.37|131.37|129.37|131.18|129.18|0
1654691780000|2022-06-08 12:36:20|130.82|128.82|131.61|129.61|131.81|129.81|130.82|128.82|0
1654691790000|2022-06-08 12:36:30|131.42|129.42|131.61|129.61|131.61|129.61|131.42|129.42|0
1654691800000|2022-06-08 12:36:40|131.52|129.52|131.42|129.42|131.61|129.61|131.42|129.42|0
1654691810000|2022-06-08 12:36:50|131.23|129.23|131.42|129.42|131.42|129.42|131.04|129.04|0
1654691820000|2022-06-08 12:37:00|131.23|129.23|131.23|129.23|131.23|129.23|131.23|129.23|0
1654691830000|2022-06-08 12:37:10|131.04|129.04|131.42|129.42|131.42|129.42|131.04|129.04|0
1654691840000|2022-06-08 12:37:20|131.23|129.23|131.03|129.03|131.23|129.23|131.03|129.03|0
1654691850000|2022-06-08 12:37:30|131.23|129.23|131.42|129.42|131.42|129.42|131.23|129.23|0
1654691860000|2022-06-08 12:37:40|131.61|129.61|131.42|129.42|131.61|129.61|131.42|129.42|0
1654691870000|2022-06-08 12:37:50|131.23|129.23|131.23|129.23|131.42|129.42|131.23|129.23|0
1654691880000|2022-06-08 12:38:00|131.42|129.42|131.42|129.42|131.52|129.52|131.42|129.42|0
1654691890000|2022-06-08 12:38:10|131.61|129.61|131.61|129.61|131.61|129.61|131.61|129.61|0
1654691900000|2022-06-08 12:38:20|131.8|129.8|131.23|129.23|131.8|129.8|131.23|129.23|0
1654691910000|2022-06-08 12:38:30|131.42|129.42|131.03|129.03|131.42|129.42|131.03|129.03|0
1654691920000|2022-06-08 12:38:40|130.84|128.84|131.03|129.03|131.03|129.03|130.84|128.84|0
1654691930000|2022-06-08 12:38:50|131.22|129.22|131.22|129.22|131.22|129.22|131.22|129.22|0
1654691940000|2022-06-08 12:39:00|131.42|129.42|131.42|129.42|131.42|129.42|131.42|129.42|0
1654691950000|2022-06-08 12:39:10|131.22|129.22|131.42|129.42|131.42|129.42|131.22|129.22|0
1654691960000|2022-06-08 12:39:20|131.32|129.32|131.42|129.42|131.42|129.42|131.22|129.22|0
1654691970000|2022-06-08 12:39:30|131.22|129.22|131.22|129.22|131.42|129.42|131.22|129.22|0
1654691980000|2022-06-08 12:39:40|131.13|129.13|131.03|129.03|131.13|129.13|131.03|129.03|0
1654691990000|2022-06-08 12:39:50|130.84|128.84|131.03|129.03|131.03|129.03|130.84|128.84|0
1654692000000|2022-06-08 12:40:00|131.22|129.22|131.22|129.22|131.22|129.22|131.22|129.22|0
1654692010000|2022-06-08 12:40:10|131.03|129.03|130.84|128.84|131.03|129.03|130.84|128.84|0
1654692020000|2022-06-08 12:40:20|131.03|129.03|131.03|129.03|131.03|129.03|130.84|128.84|0
1654692030000|2022-06-08 12:40:30|131.22|129.22|131.03|129.03|131.22|129.22|131.03|129.03|0
1654692040000|2022-06-08 12:40:40|131.22|129.22|130.94|128.94|131.22|129.22|130.94|128.94|0
1654692050000|2022-06-08 12:40:50|131.03|129.03|131.03|129.03|131.03|129.03|131.03|129.03|0
1654692060000|2022-06-08 12:41:00|131.22|129.22|131.41|129.41|131.41|129.41|131.03|129.03|0
1654692070000|2022-06-08 12:41:10|131.6|129.6|131.6|129.6|131.8|129.8|131.6|129.6|0
1654692090000|2022-06-08 12:41:30|131.8|129.8|131.8|129.8|131.8|129.8|131.8|129.8|0
1654692100000|2022-06-08 12:41:40|131.99|129.99|132.57|130.57|132.57|130.57|131.99|129.99|0
1654692110000|2022-06-08 12:41:50|132.47|130.47|133.15|131.15|133.15|131.15|132.47|130.47|0
1654692120000|2022-06-08 12:42:00|132.95|130.95|132.76|130.76|132.95|130.95|132.76|130.76|0
1654692130000|2022-06-08 12:42:10|132.57|130.57|132.37|130.37|132.57|130.57|132.37|130.37|0
1654692140000|2022-06-08 12:42:20|132.57|130.57|132.57|130.57|132.57|130.57|132.57|130.57|0
1654692150000|2022-06-08 12:42:30|132.76|130.76|132.76|130.76|132.95|130.95|132.76|130.76|0
1654692160000|2022-06-08 12:42:40|132.67|130.67|132.76|130.76|132.95|130.95|132.67|130.67|0
1654692170000|2022-06-08 12:42:50|132.95|130.95|132.76|130.76|132.95|130.95|132.76|130.76|0
1654692180000|2022-06-08 12:43:00|132.57|130.57|132.37|130.37|132.57|130.57|132.37|130.37|0
1654692190000|2022-06-08 12:43:10|132.47|130.47|132.76|130.76|132.76|130.76|132.47|130.47|0
1654692200000|2022-06-08 12:43:20|132.56|130.56|132.37|130.37|132.76|130.76|132.37|130.37|0
1654692210000|2022-06-08 12:43:30|132.18|130.18|131.6|129.6|132.18|130.18|131.6|129.6|0
1654692220000|2022-06-08 12:43:40|131.41|129.41|131.41|129.41|131.6|129.6|131.41|129.41|0
1654692230000|2022-06-08 12:43:50|131.22|129.22|130.83|128.83|131.22|129.22|130.83|128.83|0
1654692240000|2022-06-08 12:44:00|130.64|128.64|130.45|128.45|130.64|128.64|130.26|128.26|0
1654692250000|2022-06-08 12:44:10|130.64|128.64|130.07|128.07|130.64|128.64|129.87|127.87|0
1654692260000|2022-06-08 12:44:20|130.26|128.26|130.06|128.06|130.26|128.26|130.06|128.06|0
1654692270000|2022-06-08 12:44:30|129.87|127.87|129.87|127.87|129.97|127.97|129.87|127.87|0
1654692280000|2022-06-08 12:44:40|130.06|128.06|130.16|128.16|130.26|128.26|130.06|128.06|0
1654692290000|2022-06-08 12:44:50|129.3|127.3|129.3|127.3|129.49|127.49|129.3|127.3|0
1654692300000|2022-06-08 12:45:00|129.21|127.21|129.59|127.59|129.59|127.59|129.21|127.21|0
1654692310000|2022-06-08 12:45:10|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1654692320000|2022-06-08 12:45:20|129.87|127.87|129.68|127.68|129.87|127.87|129.68|127.68|0
1654692330000|2022-06-08 12:45:30|129.49|127.49|129.49|127.49|129.68|127.68|129.49|127.49|0
1654692340000|2022-06-08 12:45:40|129.68|127.68|129.49|127.49|129.68|127.68|129.49|127.49|0
1654692360000|2022-06-08 12:46:00|129.3|127.3|129.3|127.3|129.49|127.49|129.3|127.3|0
1654692370000|2022-06-08 12:46:10|129.68|127.68|129.3|127.3|129.68|127.68|129.3|127.3|0
1654692380000|2022-06-08 12:46:20|129.49|127.49|129.49|127.49|129.68|127.68|129.49|127.49|0
1654692390000|2022-06-08 12:46:30|129.3|127.3|129.49|127.49|129.49|127.49|129.3|127.3|0
1654692400000|2022-06-08 12:46:40|129.3|127.3|129.68|127.68|129.68|127.68|129.3|127.3|0
1654692410000|2022-06-08 12:46:50|129.49|127.49|129.49|127.49|129.68|127.68|129.49|127.49|0
1654692430000|2022-06-08 12:47:10|129.68|127.68|129.87|127.87|129.87|127.87|129.68|127.68|0
1654692450000|2022-06-08 12:47:30|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1654692460000|2022-06-08 12:47:40|129.59|127.59|129.87|127.87|129.87|127.87|129.49|127.49|0
1654692470000|2022-06-08 12:47:50|129.68|127.68|129.68|127.68|129.87|127.87|129.68|127.68|0
1654692480000|2022-06-08 12:48:00|129.78|127.78|129.87|127.87|129.87|127.87|129.78|127.78|0
1654692490000|2022-06-08 12:48:10|129.68|127.68|129.68|127.68|129.87|127.87|129.68|127.68|0
1654692500000|2022-06-08 12:48:20|129.87|127.87|129.68|127.68|129.87|127.87|129.68|127.68|0
1654692520000|2022-06-08 12:48:40|129.48|127.48|129.48|127.48|129.48|127.48|129.48|127.48|0
1654692530000|2022-06-08 12:48:50|129.29|127.29|129.29|127.29|129.29|127.29|129.29|127.29|0
1654692540000|2022-06-08 12:49:00|129.37|127.37|128.6|126.6|129.37|127.37|128.6|126.6|0
1654692550000|2022-06-08 12:49:10|128.79|126.79|128.59|126.59|128.79|126.79|128.4|126.4|0
1654692560000|2022-06-08 12:49:20|128.78|126.78|128.97|126.97|128.97|126.97|128.78|126.78|0
1654692570000|2022-06-08 12:49:30|129.16|127.16|129.45|127.45|129.45|127.45|129.16|127.16|0
1654692580000|2022-06-08 12:49:40|129.55|127.55|129.35|127.35|129.55|127.55|129.35|127.35|0
1654692590000|2022-06-08 12:49:50|129.55|127.55|129.54|127.54|129.55|127.55|129.45|127.45|0
1654692600000|2022-06-08 12:50:00|129.74|127.74|129.54|127.54|129.74|127.74|129.54|127.54|0
1654692610000|2022-06-08 12:50:10|129.35|127.35|129.35|127.35|129.54|127.54|129.35|127.35|0
1654692620000|2022-06-08 12:50:20|129.54|127.54|129.16|127.16|129.54|127.54|129.16|127.16|0
1654692630000|2022-06-08 12:50:30|129.35|127.35|128.97|126.97|129.35|127.35|128.97|126.97|0
1654692640000|2022-06-08 12:50:40|128.78|126.78|128.78|126.78|128.78|126.78|128.78|126.78|0
1654692650000|2022-06-08 12:50:50|128.59|126.59|128.59|126.59|128.59|126.59|128.59|126.59|0
1654692670000|2022-06-08 12:51:10|128.78|126.78|128.97|126.97|128.97|126.97|128.78|126.78|0
1654692680000|2022-06-08 12:51:20|128.78|126.78|128.88|126.88|128.97|126.97|128.78|126.78|0
1654692690000|2022-06-08 12:51:30|128.97|126.97|128.97|126.97|128.97|126.97|128.97|126.97|0
1654692700000|2022-06-08 12:51:40|128.78|126.78|128.78|126.78|128.78|126.78|128.78|126.78|0
1654692710000|2022-06-08 12:51:50|128.88|126.88|129.16|127.16|129.16|127.16|128.88|126.88|0
1654692720000|2022-06-08 12:52:00|128.97|126.97|128.97|126.97|129.16|127.16|128.97|126.97|0
1654692730000|2022-06-08 12:52:10|129.16|127.16|129.16|127.16|129.16|127.16|129.16|127.16|0
1654692740000|2022-06-08 12:52:20|128.97|126.97|128.97|126.97|128.97|126.97|128.78|126.78|0
1654692750000|2022-06-08 12:52:30|128.78|126.78|128.97|126.97|128.97|126.97|128.78|126.78|0
1654692760000|2022-06-08 12:52:40|129.07|127.07|128.78|126.78|129.07|127.07|128.78|126.78|0
1654692770000|2022-06-08 12:52:50|129.35|127.35|129.26|127.26|129.35|127.35|129.26|127.26|0
1654692780000|2022-06-08 12:53:00|129.16|127.16|129.35|127.35|129.35|127.35|129.16|127.16|0
1654692790000|2022-06-08 12:53:10|129.26|127.26|129.54|127.54|129.54|127.54|129.26|127.26|0
1654692800000|2022-06-08 12:53:20|129.73|127.73|129.64|127.64|129.73|127.73|129.64|127.64|0
1654692810000|2022-06-08 12:53:30|129.73|127.73|129.73|127.73|129.92|127.92|129.73|127.73|0
1654692820000|2022-06-08 12:53:40|129.92|127.92|129.92|127.92|129.92|127.92|129.92|127.92|0
1654692830000|2022-06-08 12:53:50|130.11|128.11|130.11|128.11|130.11|128.11|130.11|128.11|0
1654692860000|2022-06-08 12:54:20|130.5|128.5|131.17|129.17|131.17|129.17|130.5|128.5|0
1654692870000|2022-06-08 12:54:30|131.65|129.65|132.03|130.03|132.03|130.03|131.65|129.65|0
1654692880000|2022-06-08 12:54:40|132.61|130.61|132.61|130.61|132.61|130.61|132.42|130.42|0
1654692890000|2022-06-08 12:54:50|132.33|130.33|132.03|130.03|132.33|130.33|132.03|130.03|0
1654692900000|2022-06-08 12:55:00|132.23|130.23|132.42|130.42|132.42|130.42|132.23|130.23|0
1654692910000|2022-06-08 12:55:10|132.33|130.33|132.03|130.03|132.33|130.33|132.03|130.03|0
1654692920000|2022-06-08 12:55:20|131.84|129.84|131.65|129.65|132.03|130.03|131.65|129.65|0
1654692930000|2022-06-08 12:55:30|132.03|130.03|132.22|130.22|132.22|130.22|132.03|130.03|0
1654692940000|2022-06-08 12:55:40|132.13|130.13|132.22|130.22|132.22|130.22|132.13|130.13|0
1654692950000|2022-06-08 12:55:50|132.03|130.03|131.84|129.84|132.03|130.03|131.84|129.84|0
1654692960000|2022-06-08 12:56:00|131.65|129.65|131.65|129.65|131.65|129.65|131.65|129.65|0
1654692970000|2022-06-08 12:56:10|131.45|129.45|131.36|129.36|131.55|129.55|131.36|129.36|0
1654692980000|2022-06-08 12:56:20|131.07|129.07|131.26|129.26|131.26|129.26|131.07|129.07|0
1654692990000|2022-06-08 12:56:30|131.36|129.36|131.17|129.17|131.36|129.36|131.07|129.07|0
1654693000000|2022-06-08 12:56:40|131.26|129.26|131.07|129.07|131.26|129.26|131.07|129.07|0
1654693010000|2022-06-08 12:56:50|130.87|128.87|130.87|128.87|130.97|128.97|130.87|128.87|0
1654693020000|2022-06-08 12:57:00|130.68|128.68|130.68|128.68|130.68|128.68|130.49|128.49|0
1654693030000|2022-06-08 12:57:10|130.49|128.49|130.3|128.3|130.59|128.59|130.3|128.3|0
1654693040000|2022-06-08 12:57:20|129.91|127.91|129.72|127.72|129.91|127.91|129.72|127.72|0
1654693050000|2022-06-08 12:57:30|129.91|127.91|130.11|128.11|130.11|128.11|129.91|127.91|0
1654693060000|2022-06-08 12:57:40|130.3|128.3|130.49|128.49|130.49|128.49|130.3|128.3|0
1654693070000|2022-06-08 12:57:50|130.87|128.87|130.68|128.68|130.87|128.87|130.68|128.68|0
1654693080000|2022-06-08 12:58:00|130.49|128.49|131.06|129.06|131.06|129.06|130.49|128.49|0
1654693090000|2022-06-08 12:58:10|131.26|129.26|131.26|129.26|131.45|129.45|131.26|129.26|0
1654693100000|2022-06-08 12:58:20|131.06|129.06|131.26|129.26|131.26|129.26|131.06|129.06|0
1654693110000|2022-06-08 12:58:30|131.16|129.16|131.06|129.06|131.16|129.16|131.06|129.06|0
1654693120000|2022-06-08 12:58:40|130.97|128.97|131.06|129.06|131.06|129.06|130.97|128.97|0
1654693130000|2022-06-08 12:58:50|131.26|129.26|131.26|129.26|131.45|129.45|131.26|129.26|0
1654693140000|2022-06-08 12:59:00|131.06|129.06|131.26|129.26|131.26|129.26|130.87|128.87|0
1654693150000|2022-06-08 12:59:10|131.16|129.16|130.97|128.97|131.16|129.16|130.97|128.97|0
1654693160000|2022-06-08 12:59:20|131.06|129.06|131.25|129.25|131.25|129.25|131.06|129.06|0
1654693170000|2022-06-08 12:59:30|131.06|129.06|131.25|129.25|131.25|129.25|131.06|129.06|0
1654693180000|2022-06-08 12:59:40|131.16|129.16|131.06|129.06|131.25|129.25|131.06|129.06|0
1654693200000|2022-06-08 13:00:00|131.25|129.25|131.45|129.45|131.45|129.45|131.06|129.06|0
1654693210000|2022-06-08 13:00:10|131.74|129.74|131.83|129.83|131.83|129.83|131.64|129.64|0
1654693220000|2022-06-08 13:00:20|132.02|130.02|132.02|130.02|132.02|130.02|132.02|130.02|0
1654693230000|2022-06-08 13:00:30|132.22|130.22|132.22|130.22|132.22|130.22|132.02|130.02|0
1654693240000|2022-06-08 13:00:40|132.41|130.41|132.51|130.51|132.51|130.51|132.41|130.41|0
1654693250000|2022-06-08 13:00:50|132.6|130.6|132.41|130.41|132.8|130.8|132.41|130.41|0
1654693260000|2022-06-08 13:01:00|132.6|130.6|132.8|130.8|132.99|130.99|132.6|130.6|0
1654693270000|2022-06-08 13:01:10|132.99|130.99|132.41|130.41|132.99|130.99|132.41|130.41|0
1654693280000|2022-06-08 13:01:20|132.6|130.6|132.41|130.41|132.79|130.79|132.41|130.41|0
1654693290000|2022-06-08 13:01:30|132.21|130.21|132.21|130.21|132.21|130.21|132.21|130.21|0
1654693300000|2022-06-08 13:01:40|132.32|130.32|132.21|130.21|132.32|130.32|132.21|130.21|0
1654693310000|2022-06-08 13:01:50|132.31|130.31|132.6|130.6|132.6|130.6|132.31|130.31|0
1654693320000|2022-06-08 13:02:00|132.79|130.79|132.41|130.41|132.79|130.79|132.41|130.41|0
1654693330000|2022-06-08 13:02:10|132.6|130.6|132.89|130.89|132.89|130.89|132.41|130.41|0
1654693340000|2022-06-08 13:02:20|132.6|130.6|132.41|130.41|132.6|130.6|132.41|130.41|0
1654693350000|2022-06-08 13:02:30|132.51|130.51|132.6|130.6|132.6|130.6|132.51|130.51|0
1654693360000|2022-06-08 13:02:40|132.41|130.41|132.41|130.41|132.41|130.41|132.21|130.21|0
1654693370000|2022-06-08 13:02:50|132.21|130.21|131.83|129.83|132.21|130.21|131.83|129.83|0
1654693380000|2022-06-08 13:03:00|131.63|129.63|131.63|129.63|131.63|129.63|131.63|129.63|0
1654693390000|2022-06-08 13:03:10|131.93|129.93|132.12|130.12|132.12|130.12|131.93|129.93|0
1654693400000|2022-06-08 13:03:20|132.21|130.21|132.79|130.79|132.79|130.79|132.21|130.21|0
1654693410000|2022-06-08 13:03:30|133.37|131.37|133.76|131.76|133.76|131.76|133.37|131.37|0
1654693420000|2022-06-08 13:03:40|133.67|131.67|133.86|131.86|133.86|131.86|133.67|131.67|0
1654693430000|2022-06-08 13:03:50|133.95|131.95|134.73|132.73|134.73|132.73|133.95|131.95|0
1654693440000|2022-06-08 13:04:00|134.93|132.93|134.71|132.71|134.93|132.93|134.52|132.52|0
1654693450000|2022-06-08 13:04:10|134.52|132.52|134.33|132.33|134.52|132.52|134.33|132.33|0
1654693460000|2022-06-08 13:04:20|134.13|132.13|133.94|131.94|134.23|132.23|133.94|131.94|0
1654693470000|2022-06-08 13:04:30|133.74|131.74|133.74|131.74|133.94|131.94|133.74|131.74|0
1654693480000|2022-06-08 13:04:40|133.55|131.55|133.16|131.16|133.55|131.55|133.16|131.16|0
1654693490000|2022-06-08 13:04:50|133.07|131.07|132.97|130.97|133.07|131.07|132.97|130.97|0
1654693500000|2022-06-08 13:05:00|133.16|131.16|133.16|131.16|133.46|131.46|133.16|131.16|0
1654693510000|2022-06-08 13:05:10|132.97|130.97|133.36|131.36|133.36|131.36|132.97|130.97|0
1654693520000|2022-06-08 13:05:20|133.16|131.16|133.16|131.16|133.36|131.36|133.16|131.16|0
1654693530000|2022-06-08 13:05:30|133.35|131.35|133.16|131.16|133.35|131.35|133.16|131.16|0
1654693540000|2022-06-08 13:05:40|132.97|130.97|132.77|130.77|133.16|131.16|132.77|130.77|0
1654693550000|2022-06-08 13:05:50|132.97|130.97|132.77|130.77|132.97|130.97|132.58|130.58|0
1654693560000|2022-06-08 13:06:00|132.97|130.97|133.16|131.16|133.16|131.16|132.97|130.97|0
1654693570000|2022-06-08 13:06:10|133.26|131.26|133.35|131.35|133.35|131.35|133.16|131.16|0
1654693580000|2022-06-08 13:06:20|133.16|131.16|133.07|131.07|133.16|131.16|133.07|131.07|0
1654693590000|2022-06-08 13:06:30|132.97|130.97|132.97|130.97|132.97|130.97|132.77|130.77|0
1654693600000|2022-06-08 13:06:40|132.77|130.77|132.58|130.58|132.77|130.77|132.58|130.58|0
1654693610000|2022-06-08 13:06:50|132.77|130.77|132.77|130.77|132.77|130.77|132.77|130.77|0
1654693620000|2022-06-08 13:07:00|132.58|130.58|132.58|130.58|132.58|130.58|132.58|130.58|0
1654693630000|2022-06-08 13:07:10|132.39|130.39|132.19|130.19|132.39|130.39|132.19|130.19|0
1654693640000|2022-06-08 13:07:20|132.58|130.58|132.68|130.68|132.77|130.77|132.58|130.58|0
1654693650000|2022-06-08 13:07:30|132.58|130.58|132.39|130.39|132.68|130.68|132.39|130.39|0
1654693660000|2022-06-08 13:07:40|132.19|130.19|132.19|130.19|132.19|130.19|132.19|130.19|0
1654693670000|2022-06-08 13:07:50|132.29|130.29|132.19|130.19|132.38|130.38|132.19|130.19|0
1654693680000|2022-06-08 13:08:00|132.38|130.38|132.38|130.38|132.38|130.38|132.19|130.19|0
1654693690000|2022-06-08 13:08:10|132.29|130.29|131.81|129.81|132.29|130.29|131.61|129.61|0
1654693700000|2022-06-08 13:08:20|131.61|129.61|131.61|129.61|131.61|129.61|131.42|129.42|0
1654693710000|2022-06-08 13:08:30|131.42|129.42|131.04|129.04|131.42|129.42|131.04|129.04|0
1654693720000|2022-06-08 13:08:40|130.85|128.85|131.33|129.33|131.33|129.33|130.85|128.85|0
1654693730000|2022-06-08 13:08:50|131.23|129.23|131.23|129.23|131.23|129.23|131.23|129.23|0
1654693740000|2022-06-08 13:09:00|131.42|129.42|131.23|129.23|131.42|129.42|131.23|129.23|0
1654693750000|2022-06-08 13:09:10|131.42|129.42|131.61|129.61|131.61|129.61|131.42|129.42|0
1654693760000|2022-06-08 13:09:20|131.8|129.8|131.61|129.61|131.9|129.9|131.61|129.61|0
1654693770000|2022-06-08 13:09:30|131.42|129.42|131.23|129.23|131.42|129.42|131.23|129.23|0
1654693780000|2022-06-08 13:09:40|131.42|129.42|131.52|129.52|131.61|129.61|131.42|129.42|0
1654693790000|2022-06-08 13:09:50|131.23|129.23|131.42|129.42|131.42|129.42|131.23|129.23|0
1654693800000|2022-06-08 13:10:00|132|130|131.9|129.9|132.19|130.19|131.9|129.9|0
1654693810000|2022-06-08 13:10:10|132.57|130.57|132.57|130.57|132.57|130.57|132.38|130.38|0
1654693820000|2022-06-08 13:10:20|132.77|130.77|132.77|130.77|132.77|130.77|132.77|130.77|0
1654693830000|2022-06-08 13:10:30|132.38|130.38|133.06|131.06|133.06|131.06|132.38|130.38|0
1654693840000|2022-06-08 13:10:40|132.96|130.96|132.38|130.38|132.96|130.96|132.38|130.38|0
1654693850000|2022-06-08 13:10:50|132.57|130.57|132.29|130.29|132.57|130.57|132.19|130.19|0
1654693860000|2022-06-08 13:11:00|132.38|130.38|132.19|130.19|132.38|130.38|132.19|130.19|0
1654693870000|2022-06-08 13:11:10|131.8|129.8|131.8|129.8|131.99|129.99|131.8|129.8|0
1654693880000|2022-06-08 13:11:20|131.71|129.71|131.61|129.61|131.71|129.71|131.61|129.61|0
1654693890000|2022-06-08 13:11:30|131.52|129.52|131.42|129.42|131.52|129.52|131.22|129.22|0
1654693900000|2022-06-08 13:11:40|131.61|129.61|131.99|129.99|131.99|129.99|131.61|129.61|0
1654693910000|2022-06-08 13:11:50|131.8|129.8|131.8|129.8|131.8|129.8|131.8|129.8|0
1654693920000|2022-06-08 13:12:00|131.99|129.99|131.99|129.99|131.99|129.99|131.8|129.8|0
1654693930000|2022-06-08 13:12:10|132.18|130.18|132.18|130.18|132.18|130.18|132.18|130.18|0
1654693940000|2022-06-08 13:12:20|131.99|129.99|132.18|130.18|132.18|130.18|131.99|129.99|0
1654693950000|2022-06-08 13:12:30|132.48|130.48|131.61|129.61|132.57|130.57|131.61|129.61|0
1654693960000|2022-06-08 13:12:40|131.03|129.03|131.03|129.03|131.03|129.03|130.84|128.84|0
1654693970000|2022-06-08 13:12:50|130.84|128.84|130.65|128.65|130.84|128.84|130.65|128.65|0
1654693980000|2022-06-08 13:13:00|130.45|128.45|130.45|128.45|130.45|128.45|130.26|128.26|0
1654693990000|2022-06-08 13:13:10|130.26|128.26|130.94|128.94|130.94|128.94|130.26|128.26|0
1654694000000|2022-06-08 13:13:20|131.03|129.03|131.03|129.03|131.03|129.03|130.65|128.65|0
1654694010000|2022-06-08 13:13:30|130.84|128.84|130.45|128.45|130.84|128.84|130.45|128.45|0
1654694020000|2022-06-08 13:13:40|130.26|128.26|130.74|128.74|130.74|128.74|130.26|128.26|0
1654694030000|2022-06-08 13:13:50|130.84|128.84|130.84|128.84|130.84|128.84|130.84|128.84|0
1654694040000|2022-06-08 13:14:00|130.64|128.64|131.03|129.03|131.03|129.03|130.64|128.64|0
1654694050000|2022-06-08 13:14:10|131.13|129.13|130.74|128.74|131.13|129.13|130.74|128.74|0
1654694060000|2022-06-08 13:14:20|130.64|128.64|130.84|128.84|130.84|128.84|130.64|128.64|0
1654694070000|2022-06-08 13:14:30|130.94|128.94|130.64|128.64|131.03|129.03|130.64|128.64|0
1654694090000|2022-06-08 13:14:50|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1654694100000|2022-06-08 13:15:00|130.64|128.64|130.83|128.83|130.83|128.83|130.64|128.64|0
1654694110000|2022-06-08 13:15:10|130.74|128.74|131.6|129.6|131.6|129.6|130.74|128.74|0
1654694120000|2022-06-08 13:15:20|131.41|129.41|131.89|129.89|131.99|129.99|131.41|129.41|0
1654694130000|2022-06-08 13:15:30|131.79|129.79|131.99|129.99|131.99|129.99|131.6|129.6|0
1654694140000|2022-06-08 13:15:40|131.6|129.6|131.02|129.02|131.6|129.6|131.02|129.02|0
1654694150000|2022-06-08 13:15:50|131.22|129.22|131.79|129.79|131.79|129.79|131.22|129.22|0
1654694160000|2022-06-08 13:16:00|131.22|129.22|131.6|129.6|131.79|129.79|131.22|129.22|0
1654694170000|2022-06-08 13:16:10|131.41|129.41|131.22|129.22|131.41|129.41|131.22|129.22|0
1654694180000|2022-06-08 13:16:20|131.02|129.02|131.41|129.41|131.41|129.41|131.02|129.02|0
1654694190000|2022-06-08 13:16:30|131.6|129.6|131.98|129.98|131.98|129.98|131.6|129.6|0
1654694200000|2022-06-08 13:16:40|132.18|130.18|131.98|129.98|132.18|130.18|131.98|129.98|0
1654694210000|2022-06-08 13:16:50|132.18|130.18|132.37|130.37|132.37|130.37|132.18|130.18|0
1654694220000|2022-06-08 13:17:00|132.47|130.47|132.18|130.18|132.47|130.47|132.18|130.18|0
1654694230000|2022-06-08 13:17:10|132.08|130.08|131.6|129.6|132.08|130.08|131.6|129.6|0
1654694240000|2022-06-08 13:17:20|131.7|129.7|131.6|129.6|131.79|129.79|131.6|129.6|0
1654694260000|2022-06-08 13:17:40|131.79|129.79|131.98|129.98|131.98|129.98|131.79|129.79|0
1654694270000|2022-06-08 13:17:50|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1654694280000|2022-06-08 13:18:00|131.51|129.51|131.51|129.51|131.51|129.51|131.51|129.51|0
1654694290000|2022-06-08 13:18:10|131.6|129.6|131.21|129.21|131.6|129.6|131.21|129.21|0
1654694300000|2022-06-08 13:18:20|131.02|129.02|131.4|129.4|131.4|129.4|131.02|129.02|0
1654694310000|2022-06-08 13:18:30|131.6|129.6|131.6|129.6|131.6|129.6|131.6|129.6|0
1654694320000|2022-06-08 13:18:40|131.98|129.98|131.98|129.98|131.98|129.98|131.98|129.98|0
1654694330000|2022-06-08 13:18:50|132.17|130.17|132.37|130.37|132.56|130.56|132.17|130.17|0
1654694340000|2022-06-08 13:19:00|132.27|130.27|131.79|129.79|132.37|130.37|131.6|129.6|0
1654694350000|2022-06-08 13:19:10|131.98|129.98|131.79|129.79|131.98|129.98|131.79|129.79|0
1654694360000|2022-06-08 13:19:20|131.98|129.98|131.98|129.98|131.98|129.98|131.98|129.98|0
1654694370000|2022-06-08 13:19:30|131.79|129.79|131.89|129.89|131.98|129.98|131.79|129.79|0
1654694380000|2022-06-08 13:19:40|131.79|129.79|131.98|129.98|131.98|129.98|131.79|129.79|0
1654694390000|2022-06-08 13:19:50|131.89|129.89|131.89|129.89|131.98|129.98|131.89|129.89|0
1654694400000|2022-06-08 13:20:00|131.98|129.98|131.98|129.98|131.98|129.98|131.98|129.98|0
1654694410000|2022-06-08 13:20:10|132.17|130.17|132.17|130.17|132.17|130.17|132.08|130.08|0
1654694420000|2022-06-08 13:20:20|131.98|129.98|131.98|129.98|131.98|129.98|131.79|129.79|0
1654694430000|2022-06-08 13:20:30|131.79|129.79|131.69|129.69|131.98|129.98|131.69|129.69|0
1654694440000|2022-06-08 13:20:40|131.79|129.79|131.79|129.79|131.79|129.79|131.59|129.59|0
1654694450000|2022-06-08 13:20:50|131.98|129.98|132.08|130.08|132.08|130.08|131.89|129.89|0
1654694460000|2022-06-08 13:21:00|131.98|129.98|131.88|129.88|131.98|129.98|131.88|129.88|0
1654694470000|2022-06-08 13:21:10|131.98|129.98|132.08|130.08|132.17|130.17|131.98|129.98|0
1654694480000|2022-06-08 13:21:20|131.98|129.98|131.98|129.98|131.98|129.98|131.98|129.98|0
1654694500000|2022-06-08 13:21:40|131.88|129.88|132.36|130.36|132.36|130.36|131.88|129.88|0
1654694510000|2022-06-08 13:21:50|132.55|130.55|132.55|130.55|132.55|130.55|132.55|130.55|0
1654694520000|2022-06-08 13:22:00|132.75|130.75|132.55|130.55|132.75|130.75|132.36|130.36|0
1654694530000|2022-06-08 13:22:10|132.36|130.36|132.17|130.17|132.36|130.36|132.17|130.17|0
1654694540000|2022-06-08 13:22:20|132.08|130.08|131.69|129.69|132.08|130.08|131.69|129.69|0
1654694550000|2022-06-08 13:22:30|131.78|129.78|131.59|129.59|131.78|129.78|131.59|129.59|0
1654694560000|2022-06-08 13:22:40|131.5|129.5|131.78|129.78|131.78|129.78|131.4|129.4|0
1654694570000|2022-06-08 13:22:50|131.69|129.69|131.88|129.88|131.97|129.97|131.69|129.69|0
1654694580000|2022-06-08 13:23:00|131.78|129.78|131.78|129.78|131.78|129.78|131.78|129.78|0
1654694600000|2022-06-08 13:23:20|131.88|129.88|131.88|129.88|131.88|129.88|131.88|129.88|0
1654694610000|2022-06-08 13:23:30|131.97|129.97|131.78|129.78|131.97|129.97|131.78|129.78|0
1654694620000|2022-06-08 13:23:40|131.69|129.69|131.69|129.69|131.69|129.69|131.69|129.69|0
1654694630000|2022-06-08 13:23:50|131.59|129.59|131.59|129.59|131.69|129.69|131.4|129.4|0
1654694640000|2022-06-08 13:24:00|131.39|129.39|131.39|129.39|131.39|129.39|131.39|129.39|0
1654694650000|2022-06-08 13:24:10|131.59|129.59|131.49|129.49|131.59|129.59|131.49|129.49|0
1654694660000|2022-06-08 13:24:20|131.59|129.59|131.59|129.59|131.59|129.59|131.59|129.59|0
1654694670000|2022-06-08 13:24:30|131.39|129.39|131.49|129.49|131.49|129.49|131.39|129.39|0
1654694680000|2022-06-08 13:24:40|131.39|129.39|131.01|129.01|131.39|129.39|131.01|129.01|0
1654694690000|2022-06-08 13:24:50|131.2|129.2|131.59|129.59|131.59|129.59|131.2|129.2|0
1654694700000|2022-06-08 13:25:00|131.2|129.2|131.2|129.2|131.39|129.39|131.2|129.2|0
1654694710000|2022-06-08 13:25:10|131.01|129.01|130.62|128.62|131.01|129.01|130.62|128.62|0
1654694720000|2022-06-08 13:25:20|130.43|128.43|130.15|128.15|130.43|128.43|130.15|128.15|0
1654694730000|2022-06-08 13:25:30|130.43|128.43|129.86|127.86|130.43|128.43|129.86|127.86|0
1654694740000|2022-06-08 13:25:40|130.05|128.05|130.05|128.05|130.05|128.05|129.86|127.86|0
1654694750000|2022-06-08 13:25:50|129.86|127.86|130.05|128.05|130.05|128.05|129.86|127.86|0
1654694760000|2022-06-08 13:26:00|129.86|127.86|129.86|127.86|129.86|127.86|129.86|127.86|0
1654694770000|2022-06-08 13:26:10|130.05|128.05|130.05|128.05|130.05|128.05|130.05|128.05|0
1654694780000|2022-06-08 13:26:20|130.24|128.24|130.43|128.43|130.43|128.43|130.24|128.24|0
1654694790000|2022-06-08 13:26:30|130.62|128.62|131.01|129.01|131.01|129.01|130.62|128.62|0
1654694800000|2022-06-08 13:26:40|131.2|129.2|130.81|128.81|131.2|129.2|130.81|128.81|0
1654694810000|2022-06-08 13:26:50|130.62|128.62|130.62|128.62|130.62|128.62|130.43|128.43|0
1654694820000|2022-06-08 13:27:00|130.72|128.72|130.62|128.62|130.72|128.72|130.62|128.62|0
1654694830000|2022-06-08 13:27:10|130.43|128.43|130.43|128.43|130.43|128.43|130.43|128.43|0
1654694840000|2022-06-08 13:27:20|130.24|128.24|130.24|128.24|130.24|128.24|130.24|128.24|0
1654694850000|2022-06-08 13:27:30|130.05|128.05|130.05|128.05|130.05|128.05|130.05|128.05|0
1654694860000|2022-06-08 13:27:40|130.24|128.24|130.43|128.43|130.43|128.43|130.24|128.24|0
1654694870000|2022-06-08 13:27:50|130.24|128.24|130.05|128.05|130.24|128.24|129.85|127.85|0
1654694880000|2022-06-08 13:28:00|130.24|128.24|129.66|127.66|130.24|128.24|129.66|127.66|0
1654694890000|2022-06-08 13:28:10|129.85|127.85|129.66|127.66|129.85|127.85|129.66|127.66|0
1654694900000|2022-06-08 13:28:20|129.85|127.85|130.05|128.05|130.05|128.05|129.85|127.85|0
1654694910000|2022-06-08 13:28:30|130.24|128.24|130.04|128.04|130.34|128.34|130.04|128.04|0
1654694920000|2022-06-08 13:28:40|130.24|128.24|130.14|128.14|130.24|128.24|130.14|128.14|0
1654694930000|2022-06-08 13:28:50|129.95|127.95|129.85|127.85|129.95|127.95|129.76|127.76|0
1654694940000|2022-06-08 13:29:00|129.76|127.76|129.66|127.66|129.85|127.85|129.66|127.66|0
1654694950000|2022-06-08 13:29:10|129.85|127.85|130.04|128.04|130.24|128.24|129.85|127.85|0
1654694960000|2022-06-08 13:29:20|130.23|128.23|130.81|128.81|131|129|130.23|128.23|0
1654694970000|2022-06-08 13:29:30|130.91|128.91|129.95|127.95|130.91|128.91|129.95|127.95|0
1654694980000|2022-06-08 13:29:40|130.04|128.04|129.76|127.76|130.04|128.04|129.76|127.76|0
1654694990000|2022-06-08 13:29:50|129.47|127.47|129.85|127.85|129.85|127.85|129.28|127.28|0
1654695000000|2022-06-08 13:30:00|129.66|127.66|130.62|128.62|130.62|128.62|129.66|127.66|0
1654695010000|2022-06-08 13:30:10|129.85|127.85|129.85|127.85|130.62|128.62|129.85|127.85|0
1654695020000|2022-06-08 13:30:20|130.42|128.42|132.06|130.06|132.06|130.06|130.42|128.42|0
1654695030000|2022-06-08 13:30:30|132.35|130.35|131.96|129.96|132.54|130.54|131.96|129.96|0
1654695040000|2022-06-08 13:30:40|131.77|129.77|131.96|129.96|132.35|130.35|131.77|129.77|0
1654695050000|2022-06-08 13:30:50|132.35|130.35|133.31|131.31|133.31|131.31|132.15|130.15|0
1654695060000|2022-06-08 13:31:00|133.51|131.51|135.45|133.45|135.64|133.64|133.51|131.51|0
1654695070000|2022-06-08 13:31:10|135.64|133.64|136.23|134.23|136.82|134.82|135.64|133.64|0
1654695080000|2022-06-08 13:31:20|136.42|134.42|135.64|133.64|136.42|134.42|134.86|132.86|0
1654695090000|2022-06-08 13:31:30|136.03|134.03|136.42|134.42|136.62|134.62|136.03|134.03|0
1654695100000|2022-06-08 13:31:40|135.64|133.64|135.25|133.25|135.64|133.64|135.25|133.25|0
1654695110000|2022-06-08 13:31:50|136.03|134.03|135.45|133.45|136.03|134.03|135.45|133.45|0
1654695120000|2022-06-08 13:32:00|135.84|133.84|137.79|135.79|137.79|135.79|135.84|133.84|0
1654695130000|2022-06-08 13:32:10|138.19|136.19|136.52|134.52|138.19|136.19|136.52|134.52|0
1654695140000|2022-06-08 13:32:20|136.42|134.42|137.6|135.6|137.6|135.6|136.42|134.42|0
1654695150000|2022-06-08 13:32:30|137.99|135.99|138.58|136.58|138.58|136.58|137.99|135.99|0
1654695160000|2022-06-08 13:32:40|138.38|136.38|139.17|137.17|139.17|137.17|138.38|136.38|0
1654695170000|2022-06-08 13:32:50|139.37|137.37|138.97|136.97|139.37|137.37|138.78|136.78|0
1654695180000|2022-06-08 13:33:00|139.17|137.17|138.19|136.19|139.27|137.27|138.19|136.19|0
1654695190000|2022-06-08 13:33:10|137.6|135.6|136.23|134.23|137.6|135.6|136.23|134.23|0
1654695200000|2022-06-08 13:33:20|136.33|134.33|136.42|134.42|136.62|134.62|136.33|134.33|0
1654695210000|2022-06-08 13:33:30|136.62|134.62|136.81|134.81|136.81|134.81|136.42|134.42|0
1654695220000|2022-06-08 13:33:40|137.01|135.01|137.4|135.4|137.4|135.4|137.01|135.01|0
1654695230000|2022-06-08 13:33:50|137.01|135.01|136.22|134.22|137.01|135.01|135.83|133.83|0
1654695240000|2022-06-08 13:34:00|136.03|134.03|136.22|134.22|136.42|134.42|136.03|134.03|0
1654695250000|2022-06-08 13:34:10|135.83|133.83|135.25|133.25|135.83|133.83|135.05|133.05|0
1654695260000|2022-06-08 13:34:20|135.05|133.05|135.44|133.44|135.44|133.44|135.05|133.05|0
1654695270000|2022-06-08 13:34:30|135.93|133.93|137.01|135.01|137.01|135.01|135.93|133.93|0
1654695280000|2022-06-08 13:34:40|137.2|135.2|136.22|134.22|137.2|135.2|136.22|134.22|0
1654695290000|2022-06-08 13:34:50|135.74|133.74|134.08|132.08|135.74|133.74|134.08|132.08|0
1654695300000|2022-06-08 13:35:00|133.99|131.99|134.08|132.08|135.44|133.44|133.99|131.99|0
1654695310000|2022-06-08 13:35:10|133.69|131.69|132.92|130.92|133.69|131.69|132.72|130.72|0
1654695320000|2022-06-08 13:35:20|132.34|130.34|131.95|129.95|132.72|130.72|131.95|129.95|0
1654695330000|2022-06-08 13:35:30|131.76|129.76|131.76|129.76|131.76|129.76|130.99|128.99|0
1654695340000|2022-06-08 13:35:40|131.95|129.95|132.72|130.72|133.11|131.11|131.95|129.95|0
1654695350000|2022-06-08 13:35:50|132.53|130.53|133.3|131.3|133.3|131.3|132.53|130.53|0
1654695360000|2022-06-08 13:36:00|133.5|131.5|132.53|130.53|133.5|131.5|132.53|130.53|0
1654695370000|2022-06-08 13:36:10|131.76|129.76|131.18|129.18|131.76|129.76|131.18|129.18|0
1654695380000|2022-06-08 13:36:20|130.99|128.99|132.34|130.34|132.34|130.34|130.99|128.99|0
1654695390000|2022-06-08 13:36:30|132.72|130.72|133.11|131.11|134.27|132.27|132.72|130.72|0
1654695400000|2022-06-08 13:36:40|133.5|131.5|133.3|131.3|133.5|131.5|133.11|131.11|0
1654695410000|2022-06-08 13:36:50|133.5|131.5|133.3|131.3|133.5|131.5|133.3|131.3|0
1654695420000|2022-06-08 13:37:00|133.69|131.69|133.5|131.5|133.88|131.88|133.5|131.5|0
1654695430000|2022-06-08 13:37:10|132.72|130.72|131.9|129.9|132.72|130.72|131.86|129.86|0
1654695440000|2022-06-08 13:37:20|131.6|129.6|131.5|129.5|131.6|129.6|131.3|129.3|0
1654695450000|2022-06-08 13:37:30|131.89|129.89|132.38|130.38|132.38|130.38|131.89|129.89|0
1654695460000|2022-06-08 13:37:40|132.47|130.47|131.11|129.11|132.47|130.47|130.92|128.92|0
1654695470000|2022-06-08 13:37:50|131.31|129.31|131.89|129.89|131.89|129.89|130.92|128.92|0
1654695480000|2022-06-08 13:38:00|131.69|129.69|132.66|130.66|132.66|130.66|131.69|129.69|0
1654695490000|2022-06-08 13:38:10|133.44|131.44|133.25|131.25|134.22|132.22|133.25|131.25|0
1654695500000|2022-06-08 13:38:20|133.05|131.05|132.47|130.47|133.05|131.05|132.08|130.08|0
1654695510000|2022-06-08 13:38:30|132.08|130.08|132.08|130.08|132.27|130.27|131.89|129.89|0
1654695520000|2022-06-08 13:38:40|131.88|129.88|132.66|130.66|132.66|130.66|131.88|129.88|0
1654695530000|2022-06-08 13:38:50|132.27|130.27|130.34|128.34|132.27|130.27|130.34|128.34|0
1654695540000|2022-06-08 13:39:00|130.92|128.92|131.69|129.69|131.69|129.69|130.92|128.92|0
1654695550000|2022-06-08 13:39:10|131.6|129.6|130.34|128.34|131.6|129.6|130.34|128.34|0
1654695560000|2022-06-08 13:39:20|129.37|127.37|128.22|126.22|129.37|127.37|128.22|126.22|0
1654695570000|2022-06-08 13:39:30|128.61|126.61|127.65|125.65|128.61|126.61|127.65|125.65|0
1654695580000|2022-06-08 13:39:40|126.51|124.51|126.7|124.7|126.7|124.7|126.32|124.32|0
1654695590000|2022-06-08 13:39:50|127.08|125.08|127.65|125.65|127.84|125.84|127.08|125.08|0
1654695600000|2022-06-08 13:40:00|127.46|125.46|129.57|127.57|129.76|127.76|127.46|125.46|0
1654695610000|2022-06-08 13:40:10|129.37|127.37|129.28|127.28|129.37|127.37|129.28|127.28|0
1654695620000|2022-06-08 13:40:20|129.95|127.95|130.63|128.63|130.63|128.63|129.95|127.95|0
1654695630000|2022-06-08 13:40:30|129.95|127.95|130.53|128.53|130.53|128.53|129.95|127.95|0
1654695640000|2022-06-08 13:40:40|131.11|129.11|130.33|128.33|131.11|129.11|130.33|128.33|0
1654695650000|2022-06-08 13:40:50|130.91|128.91|130.72|128.72|130.91|128.91|130.33|128.33|0
1654695660000|2022-06-08 13:41:00|131.49|129.49|131.4|129.4|131.49|129.49|131.4|129.4|0
1654695670000|2022-06-08 13:41:10|130.91|128.91|130.33|128.33|131.69|129.69|130.33|128.33|0
1654695680000|2022-06-08 13:41:20|129.86|127.86|129.56|127.56|129.95|127.95|129.56|127.56|0
1654695690000|2022-06-08 13:41:30|129.18|127.18|129.95|127.95|129.95|127.95|128.99|126.99|0
1654695700000|2022-06-08 13:41:40|130.72|128.72|130.72|128.72|131.11|129.11|130.53|128.53|0
1654695710000|2022-06-08 13:41:50|130.91|128.91|130.72|128.72|130.91|128.91|130.33|128.33|0
1654695720000|2022-06-08 13:42:00|130.91|128.91|131.3|129.3|131.3|129.3|130.72|128.72|0
1654695730000|2022-06-08 13:42:10|130.82|128.82|131.49|129.49|131.49|129.49|130.82|128.82|0
1654695740000|2022-06-08 13:42:20|131.69|129.69|131.68|129.68|131.69|129.69|130.72|128.72|0
1654695750000|2022-06-08 13:42:30|131.49|129.49|130.91|128.91|131.68|129.68|130.91|128.91|0
1654695760000|2022-06-08 13:42:40|130.72|128.72|129.75|127.75|130.72|128.72|129.75|127.75|0
1654695770000|2022-06-08 13:42:50|128.32|126.32|129.37|127.37|129.37|127.37|128.22|126.22|0
1654695780000|2022-06-08 13:43:00|129.56|127.56|129.56|127.56|130.14|128.14|129.56|127.56|0
1654695790000|2022-06-08 13:43:10|129.95|127.95|129.37|127.37|129.95|127.95|129.37|127.37|0
1654695800000|2022-06-08 13:43:20|129.18|127.18|128.22|126.22|129.18|127.18|128.22|126.22|0
1654695810000|2022-06-08 13:43:30|128.41|126.41|128.22|126.22|128.41|126.41|128.03|126.03|0
1654695820000|2022-06-08 13:43:40|128.12|126.12|129.17|127.17|129.17|127.17|128.12|126.12|0
1654695830000|2022-06-08 13:43:50|129.37|127.37|128.98|126.98|129.37|127.37|128.98|126.98|0
1654695840000|2022-06-08 13:44:00|129.56|127.56|129.94|127.94|129.94|127.94|129.56|127.56|0
1654695850000|2022-06-08 13:44:10|129.75|127.75|130.43|128.43|130.52|128.52|129.75|127.75|0
1654695860000|2022-06-08 13:44:20|130.33|128.33|130.91|128.91|131.1|129.1|130.14|128.14|0
1654695870000|2022-06-08 13:44:30|129.75|127.75|129.37|127.37|129.75|127.75|129.37|127.37|0
1654695880000|2022-06-08 13:44:40|129.56|127.56|130.24|128.24|130.24|128.24|129.56|127.56|0
1654695890000|2022-06-08 13:44:50|130.52|128.52|130.71|128.71|130.91|128.91|130.52|128.52|0
1654695900000|2022-06-08 13:45:00|130.33|128.33|130.33|128.33|130.71|128.71|130.33|128.33|0
1654695910000|2022-06-08 13:45:10|129.75|127.75|129.36|127.36|129.94|127.94|129.36|127.36|0
1654695920000|2022-06-08 13:45:20|128.98|126.98|129.36|127.36|129.36|127.36|128.98|126.98|0
1654695930000|2022-06-08 13:45:30|129.17|127.17|129.36|127.36|129.36|127.36|129.17|127.17|0
1654695940000|2022-06-08 13:45:40|128.6|126.6|128.6|126.6|128.6|126.6|128.4|126.4|0
1654695950000|2022-06-08 13:45:50|128.4|126.4|129.94|127.94|129.94|127.94|128.4|126.4|0
1654695960000|2022-06-08 13:46:00|129.56|127.56|127.83|125.83|129.56|127.56|127.83|125.83|0
1654695970000|2022-06-08 13:46:10|128.21|126.21|128.98|126.98|128.98|126.98|128.21|126.21|0
1654695980000|2022-06-08 13:46:20|129.17|127.17|130.32|128.32|130.71|128.71|129.17|127.17|0
1654695990000|2022-06-08 13:46:30|129.55|127.55|129.17|127.17|129.55|127.55|128.79|126.79|0
1654696000000|2022-06-08 13:46:40|128.98|126.98|128.59|126.59|128.98|126.98|128.59|126.59|0
1654696010000|2022-06-08 13:46:50|128.02|126.02|127.4|125.4|128.02|126.02|127.4|125.4|0
1654696020000|2022-06-08 13:47:00|127.21|125.21|127.21|125.21|127.4|125.4|127.21|125.21|0
1654696030000|2022-06-08 13:47:10|128.35|126.35|128.35|126.35|128.93|126.93|128.35|126.35|0
1654696040000|2022-06-08 13:47:20|127.02|125.02|125.88|123.88|127.02|125.02|125.88|123.88|0
1654696050000|2022-06-08 13:47:30|125.12|123.12|125.5|123.5|125.5|123.5|124.93|122.93|0
1654696060000|2022-06-08 13:47:40|125.12|123.12|126.07|124.07|126.07|124.07|125.12|123.12|0
1654696070000|2022-06-08 13:47:50|125.5|123.5|125.69|123.69|126.07|124.07|125.5|123.5|0
1654696080000|2022-06-08 13:48:00|125.88|123.88|125.5|123.5|126.07|124.07|125.5|123.5|0
1654696090000|2022-06-08 13:48:10|125.12|123.12|125.12|123.12|125.31|123.31|124.74|122.74|0
1654696100000|2022-06-08 13:48:20|124.93|122.93|124.55|122.55|124.93|122.93|124.55|122.55|0
1654696110000|2022-06-08 13:48:30|123.99|121.99|124.55|122.55|124.55|122.55|123.8|121.8|0
1654696120000|2022-06-08 13:48:40|124.37|122.37|123.61|121.61|124.74|122.74|123.61|121.61|0
1654696130000|2022-06-08 13:48:50|122.11|120.11|121.93|119.93|122.11|120.11|121.74|119.74|0
1654696140000|2022-06-08 13:49:00|121.37|119.37|121|119|121.46|119.46|121|119|0
1654696150000|2022-06-08 13:49:10|120.81|118.81|119.14|117.14|120.81|118.81|119.14|117.14|0
1654696160000|2022-06-08 13:49:20|118.04|116.04|117.12|115.12|118.04|116.04|117.12|115.12|0
1654696170000|2022-06-08 13:49:30|116.94|114.94|117.12|115.12|117.31|115.31|116.94|114.94|0
1654696180000|2022-06-08 13:49:40|117.85|115.85|118.22|116.22|118.32|116.32|117.85|115.85|0
1654696190000|2022-06-08 13:49:50|118.77|116.77|118.96|116.96|118.96|116.96|118.77|116.77|0
1654696200000|2022-06-08 13:50:00|118.77|116.77|118.59|116.59|118.96|116.96|118.59|116.59|0
1654696210000|2022-06-08 13:50:10|118.04|116.04|118.77|116.77|118.77|116.77|118.04|116.04|0
1654696220000|2022-06-08 13:50:20|119.14|117.14|119.14|117.14|119.33|117.33|118.96|116.96|0
1654696230000|2022-06-08 13:50:30|118.96|116.96|118.4|116.4|118.96|116.96|118.4|116.4|0
1654696240000|2022-06-08 13:50:40|118.77|116.77|119.14|117.14|119.33|117.33|118.77|116.77|0
1654696250000|2022-06-08 13:50:50|119.24|117.24|119.69|117.69|119.69|117.69|118.96|116.96|0
1654696260000|2022-06-08 13:51:00|119.33|117.33|119.88|117.88|119.88|117.88|119.33|117.33|0
1654696270000|2022-06-08 13:51:10|119.98|117.98|119.88|117.88|120.25|118.25|119.88|117.88|0
1654696280000|2022-06-08 13:51:20|120.43|118.43|119.88|117.88|120.43|118.43|119.88|117.88|0
1654696290000|2022-06-08 13:51:30|120.06|118.06|119.69|117.69|120.06|118.06|119.51|117.51|0
1654696300000|2022-06-08 13:51:40|119.88|117.88|120.35|118.35|120.35|118.35|119.88|117.88|0
1654696310000|2022-06-08 13:51:50|119.88|117.88|119.88|117.88|119.88|117.88|119.51|117.51|0
1654696320000|2022-06-08 13:52:00|119.69|117.69|120.37|118.37|120.37|118.37|119.32|117.32|0
1654696330000|2022-06-08 13:52:10|120.19|118.19|120.19|118.19|120.28|118.28|120.19|118.19|0
1654696340000|2022-06-08 13:52:20|119.16|117.16|118.97|116.97|119.16|117.16|118.23|116.23|0
1654696350000|2022-06-08 13:52:30|119.16|117.16|118.42|116.42|119.16|117.16|118.42|116.42|0
1654696360000|2022-06-08 13:52:40|118.97|116.97|119.16|117.16|119.53|117.53|118.97|116.97|0
1654696370000|2022-06-08 13:52:50|118.97|116.97|119.34|117.34|119.34|117.34|118.97|116.97|0
1654696380000|2022-06-08 13:53:00|119.16|117.16|119.53|117.53|119.53|117.53|118.97|116.97|0
1654696390000|2022-06-08 13:53:10|119.71|117.71|119.53|117.53|119.71|117.71|119.34|117.34|0
1654696400000|2022-06-08 13:53:20|119.71|117.71|119.34|117.34|119.71|117.71|119.34|117.34|0
1654696410000|2022-06-08 13:53:30|119.71|117.71|118.78|116.78|119.9|117.9|118.78|116.78|0
1654696420000|2022-06-08 13:53:40|118.6|116.6|118.6|116.6|119.34|117.34|118.6|116.6|0
1654696430000|2022-06-08 13:53:50|118.78|116.78|117.68|115.68|118.78|116.78|117.68|115.68|0
1654696440000|2022-06-08 13:54:00|117.31|115.31|117.12|115.12|117.49|115.49|117.12|115.12|0
1654696450000|2022-06-08 13:54:10|117.86|115.86|117.49|115.49|117.86|115.86|117.31|115.31|0
1654696460000|2022-06-08 13:54:20|118.04|116.04|116.94|114.94|118.04|116.04|116.94|114.94|0
1654696470000|2022-06-08 13:54:30|117.12|115.12|116.57|114.57|117.12|115.12|116.57|114.57|0
1654696480000|2022-06-08 13:54:40|116.94|114.94|115.66|113.66|116.94|114.94|115.66|113.66|0
1654696490000|2022-06-08 13:54:50|115.84|113.84|116.02|114.02|116.39|114.39|115.84|113.84|0
1654696500000|2022-06-08 13:55:00|116.39|114.39|115.66|113.66|116.39|114.39|115.48|113.48|0
1654696510000|2022-06-08 13:55:10|115.48|113.48|116.57|114.57|116.94|114.94|115.48|113.48|0
1654696520000|2022-06-08 13:55:20|116.39|114.39|116.39|114.39|116.39|114.39|116.39|114.39|0
1654696530000|2022-06-08 13:55:30|116.12|114.12|115.66|113.66|116.21|114.21|115.66|113.66|0
1654696540000|2022-06-08 13:55:40|115.47|113.47|115.47|113.47|115.47|113.47|115.29|113.29|0
1654696550000|2022-06-08 13:55:50|115.11|113.11|115.29|113.29|115.29|113.29|115.11|113.11|0
1654696560000|2022-06-08 13:56:00|115.66|113.66|115.29|113.29|115.66|113.66|115.11|113.11|0
1654696570000|2022-06-08 13:56:10|115.75|113.75|115.84|113.84|115.93|113.93|115.66|113.66|0
1654696580000|2022-06-08 13:56:20|115.66|113.66|115.66|113.66|115.66|113.66|115.66|113.66|0
1654696590000|2022-06-08 13:56:30|115.84|113.84|116.94|114.94|116.94|114.94|115.84|113.84|0
1654696600000|2022-06-08 13:56:40|117.12|115.12|117.3|115.3|117.49|115.49|117.12|115.12|0
1654696610000|2022-06-08 13:56:50|117.12|115.12|117.3|115.3|117.3|115.3|117.12|115.12|0
1654696620000|2022-06-08 13:57:00|116.66|114.66|116.02|114.02|116.66|114.66|116.02|114.02|0
1654696630000|2022-06-08 13:57:10|115.84|113.84|116.75|114.75|116.75|114.75|115.84|113.84|0
1654696640000|2022-06-08 13:57:20|117.12|115.12|117.3|115.3|117.3|115.3|117.12|115.12|0
1654696650000|2022-06-08 13:57:30|117.49|115.49|117.3|115.3|117.58|115.58|117.3|115.3|0
1654696660000|2022-06-08 13:57:40|117.12|115.12|118.04|116.04|118.04|116.04|117.12|115.12|0
1654696670000|2022-06-08 13:57:50|118.22|116.22|117.67|115.67|118.22|116.22|117.67|115.67|0
1654696680000|2022-06-08 13:58:00|117.49|115.49|117.48|115.48|117.58|115.58|117.48|115.48|0
1654696690000|2022-06-08 13:58:10|117.58|115.58|117.67|115.67|118.04|116.04|117.58|115.58|0
1654696700000|2022-06-08 13:58:20|117.3|115.3|116.75|114.75|117.3|115.3|116.57|114.57|0
1654696710000|2022-06-08 13:58:30|116.93|114.93|116.57|114.57|116.93|114.93|116.57|114.57|0
1654696720000|2022-06-08 13:58:40|116.93|114.93|117.3|115.3|117.3|115.3|116.75|114.75|0
1654696730000|2022-06-08 13:58:50|117.48|115.48|117.58|115.58|117.85|115.85|117.48|115.48|0
1654696740000|2022-06-08 13:59:00|117.67|115.67|117.12|115.12|117.67|115.67|117.12|115.12|0
1654696750000|2022-06-08 13:59:10|116.93|114.93|117.12|115.12|117.3|115.3|116.93|114.93|0
1654696760000|2022-06-08 13:59:20|117.3|115.3|117.67|115.67|117.67|115.67|117.3|115.3|0
1654696770000|2022-06-08 13:59:30|117.3|115.3|117.67|115.67|117.67|115.67|117.3|115.3|0
1654696780000|2022-06-08 13:59:40|118.77|116.77|118.77|116.77|118.77|116.77|118.59|116.59|0
1654696790000|2022-06-08 13:59:50|118.96|116.96|118.4|116.4|118.96|116.96|118.31|116.31|0
1654696800000|2022-06-08 14:00:00|118.03|116.03|118.22|116.22|118.77|116.77|117.95|115.95|0
1654696810000|2022-06-08 14:00:10|117.67|115.67|118.59|116.59|118.59|116.59|117.67|115.67|0
1654696820000|2022-06-08 14:00:20|118.4|116.4|119.33|117.33|119.51|117.51|118.4|116.4|0
1654696830000|2022-06-08 14:00:30|120.26|118.26|119.33|117.33|120.26|118.26|119.33|117.33|0
1654696840000|2022-06-08 14:00:40|119.14|117.14|120.26|118.26|120.44|118.44|119.14|117.14|0
1654696850000|2022-06-08 14:00:50|120.44|118.44|121|119|121.19|119.19|120.44|118.44|0
1654696860000|2022-06-08 14:01:00|121.19|119.19|121.75|119.75|121.75|119.75|121.19|119.19|0
1654696870000|2022-06-08 14:01:10|122.69|120.69|123.25|121.25|123.25|121.25|122.69|120.69|0
1654696880000|2022-06-08 14:01:20|124.19|122.19|122.87|120.87|124.19|122.19|122.87|120.87|0
1654696890000|2022-06-08 14:01:30|122.68|120.68|122.68|120.68|123.06|121.06|122.68|120.68|0
1654696900000|2022-06-08 14:01:40|122.12|120.12|122.12|120.12|122.12|120.12|121.93|119.93|0
1654696910000|2022-06-08 14:01:50|121.93|119.93|122.12|120.12|122.12|120.12|121.75|119.75|0
1654696920000|2022-06-08 14:02:00|122.68|120.68|122.12|120.12|122.87|120.87|122.12|120.12|0
1654696930000|2022-06-08 14:02:10|121.93|119.93|121.56|119.56|121.93|119.93|121.56|119.56|0
1654696940000|2022-06-08 14:02:20|121.37|119.37|121.75|119.75|121.93|119.93|121.37|119.37|0
1654696950000|2022-06-08 14:02:30|122.31|120.31|121.84|119.84|122.31|120.31|121.84|119.84|0
1654696960000|2022-06-08 14:02:40|121.56|119.56|121.93|119.93|122.22|120.22|121.56|119.56|0
1654696970000|2022-06-08 14:02:50|122.03|120.03|122.12|120.12|122.31|120.31|122.03|120.03|0
1654696980000|2022-06-08 14:03:00|121.74|119.74|121|119|121.74|119.74|121|119|0
1654696990000|2022-06-08 14:03:10|120.62|118.62|121.76|119.76|121.76|119.76|120.62|118.62|0
1654697000000|2022-06-08 14:03:20|121.95|119.95|121.67|119.67|121.95|119.95|121.67|119.67|0
1654697010000|2022-06-08 14:03:30|121.76|119.76|121.58|119.58|121.76|119.76|121.49|119.49|0
1654697020000|2022-06-08 14:03:40|121.76|119.76|122.14|120.14|122.14|120.14|121.76|119.76|0
1654697030000|2022-06-08 14:03:50|122.24|120.24|122.33|120.33|122.51|120.51|122.24|120.24|0
1654697040000|2022-06-08 14:04:00|121.02|119.02|121.02|119.02|121.02|119.02|120.64|118.64|0
1654697050000|2022-06-08 14:04:10|121.39|119.39|120.83|118.83|121.49|119.49|120.83|118.83|0
1654697060000|2022-06-08 14:04:20|121.2|119.2|121.01|119.01|121.2|119.2|120.64|118.64|0
1654697070000|2022-06-08 14:04:30|121.39|119.39|120.83|118.83|121.39|119.39|120.83|118.83|0
1654697080000|2022-06-08 14:04:40|120.46|118.46|119.9|117.9|120.64|118.64|119.9|117.9|0
1654697090000|2022-06-08 14:04:50|119.99|117.99|119.53|117.53|119.99|117.99|119.53|117.53|0
1654697100000|2022-06-08 14:05:00|119.71|117.71|120.64|118.64|120.64|118.64|119.71|117.71|0
1654697110000|2022-06-08 14:05:10|121.01|119.01|120.83|118.83|121.01|119.01|120.83|118.83|0
1654697120000|2022-06-08 14:05:20|120.64|118.64|121.2|119.2|121.2|119.2|120.64|118.64|0
1654697130000|2022-06-08 14:05:30|121.01|119.01|119.99|117.99|121.01|119.01|119.99|117.99|0
1654697140000|2022-06-08 14:05:40|119.9|117.9|119.52|117.52|119.9|117.9|119.52|117.52|0
1654697150000|2022-06-08 14:05:50|119.71|117.71|119.34|117.34|119.71|117.71|119.34|117.34|0
1654697160000|2022-06-08 14:06:00|119.15|117.15|118.78|116.78|119.15|117.15|118.78|116.78|0
1654697170000|2022-06-08 14:06:10|118.97|116.97|118.41|116.41|119.15|117.15|118.41|116.41|0
1654697180000|2022-06-08 14:06:20|119.34|117.34|119.71|117.71|119.71|117.71|119.34|117.34|0
1654697190000|2022-06-08 14:06:30|120.45|118.45|120.27|118.27|120.45|118.45|120.27|118.27|0
1654697200000|2022-06-08 14:06:40|120.45|118.45|119.89|117.89|120.45|118.45|119.71|117.71|0
1654697210000|2022-06-08 14:06:50|119.71|117.71|119.34|117.34|119.71|117.71|118.78|116.78|0
1654697220000|2022-06-08 14:07:00|119.52|117.52|118.6|116.6|119.52|117.52|118.6|116.6|0
1654697230000|2022-06-08 14:07:10|118.97|116.97|118.6|116.6|119.06|117.06|118.6|116.6|0
1654697240000|2022-06-08 14:07:20|118.78|116.78|118.04|116.04|118.78|116.78|118.04|116.04|0
1654697250000|2022-06-08 14:07:30|118.23|116.23|118.51|116.51|118.51|116.51|118.23|116.23|0
1654697260000|2022-06-08 14:07:40|118.6|116.6|119.34|117.34|119.34|117.34|118.6|116.6|0
1654697270000|2022-06-08 14:07:50|120.1|118.1|120.01|118.01|120.1|118.1|119.73|117.73|0
1654697280000|2022-06-08 14:08:00|120.1|118.1|120.29|118.29|120.94|118.94|120.1|118.1|0
1654697290000|2022-06-08 14:08:10|120.47|118.47|119.92|117.92|120.47|118.47|119.92|117.92|0
1654697300000|2022-06-08 14:08:20|119.73|117.73|120.47|118.47|120.47|118.47|119.73|117.73|0
1654697310000|2022-06-08 14:08:30|120.66|118.66|120.08|118.08|120.66|118.66|119.89|117.89|0
1654697320000|2022-06-08 14:08:40|120.26|118.26|120.82|118.82|121.01|119.01|120.26|118.26|0
1654697330000|2022-06-08 14:08:50|120.45|118.45|120.45|118.45|120.63|118.63|120.45|118.45|0
1654697340000|2022-06-08 14:09:00|120.26|118.26|120.08|118.08|120.63|118.63|120.08|118.08|0
1654697350000|2022-06-08 14:09:10|119.89|117.89|119.7|117.7|119.89|117.89|119.52|117.52|0
1654697360000|2022-06-08 14:09:20|120.07|118.07|119.7|117.7|120.07|118.07|119.61|117.61|0
1654697370000|2022-06-08 14:09:30|119.89|117.89|120.26|118.26|120.26|118.26|119.89|117.89|0
1654697380000|2022-06-08 14:09:40|119.89|117.89|119.52|117.52|119.89|117.89|119.52|117.52|0
1654697390000|2022-06-08 14:09:50|119.33|117.33|119.7|117.7|119.7|117.7|119.33|117.33|0
1654697400000|2022-06-08 14:10:00|120.45|118.45|121.19|119.19|121.19|119.19|120.45|118.45|0
1654697410000|2022-06-08 14:10:10|121|119|122.69|120.69|122.69|120.69|121|119|0
1654697420000|2022-06-08 14:10:20|122.5|120.5|122.31|120.31|122.5|120.5|122.31|120.31|0
1654697430000|2022-06-08 14:10:30|122.13|120.13|121.66|119.66|122.13|120.13|121.19|119.19|0
1654697440000|2022-06-08 14:10:40|121.56|119.56|121.56|119.56|121.56|119.56|121|119|0
1654697450000|2022-06-08 14:10:50|121.75|119.75|122.13|120.13|122.31|120.31|121.75|119.75|0
1654697460000|2022-06-08 14:11:00|122.69|120.69|122.69|120.69|122.79|120.79|122.5|120.5|0
1654697470000|2022-06-08 14:11:10|122.5|120.5|122.5|120.5|122.69|120.69|122.31|120.31|0
1654697480000|2022-06-08 14:11:20|122.31|120.31|123.25|121.25|123.25|121.25|122.31|120.31|0
1654697490000|2022-06-08 14:11:30|123.63|121.63|124.95|122.95|124.95|122.95|123.63|121.63|0
1654697500000|2022-06-08 14:11:40|124.76|122.76|123.44|121.44|124.86|122.86|123.44|121.44|0
1654697510000|2022-06-08 14:11:50|123.06|121.06|123.25|121.25|123.44|121.44|123.06|121.06|0
1654697520000|2022-06-08 14:12:00|122.87|120.87|123.44|121.44|123.44|121.44|122.87|120.87|0
1654697530000|2022-06-08 14:12:10|123.82|121.82|123.63|121.63|123.82|121.82|123.63|121.63|0
1654697540000|2022-06-08 14:12:20|123.25|121.25|122.87|120.87|123.25|121.25|122.31|120.31|0
1654697550000|2022-06-08 14:12:30|123.06|121.06|123.63|121.63|123.63|121.63|123.06|121.06|0
1654697560000|2022-06-08 14:12:40|123.44|121.44|123.63|121.63|123.63|121.63|123.44|121.44|0
1654697570000|2022-06-08 14:12:50|123.82|121.82|124.57|122.57|124.57|122.57|123.82|121.82|0
1654697580000|2022-06-08 14:13:00|124.67|122.67|124.19|122.19|124.76|122.76|124.19|122.19|0
1654697590000|2022-06-08 14:13:10|123.81|121.81|124.38|122.38|124.38|122.38|123.63|121.63|0
1654697600000|2022-06-08 14:13:20|124.57|122.57|124.57|122.57|124.76|122.76|124.57|122.57|0
1654697610000|2022-06-08 14:13:30|124.19|122.19|123.81|121.81|124.38|122.38|123.81|121.81|0
1654697620000|2022-06-08 14:13:40|124.19|122.19|124.95|122.95|124.95|122.95|124.19|122.19|0
1654697630000|2022-06-08 14:13:50|125.14|123.14|125.71|123.71|126.09|124.09|125.14|123.14|0
1654697640000|2022-06-08 14:14:00|125.52|123.52|126.66|124.66|126.66|124.66|125.52|123.52|0
1654697650000|2022-06-08 14:14:10|128.76|126.76|128|126|128.76|126.76|128|126|0
1654697660000|2022-06-08 14:14:20|130.31|128.31|131.08|129.08|131.08|129.08|130.11|128.11|0
1654697670000|2022-06-08 14:14:30|130.6|128.6|132.05|130.05|132.05|130.05|130.6|128.6|0
1654697680000|2022-06-08 14:14:40|130.89|128.89|130.5|128.5|130.89|128.89|130.31|128.31|0
1654697690000|2022-06-08 14:14:50|131.47|129.47|131.86|129.86|131.86|129.86|131.47|129.47|0
1654697700000|2022-06-08 14:15:00|132.35|130.35|133.22|131.22|133.41|131.41|132.35|130.35|0
1654697710000|2022-06-08 14:15:10|133.61|131.61|133.02|131.02|133.61|131.61|133.02|131.02|0
1654697720000|2022-06-08 14:15:20|132.44|130.44|131.27|129.27|132.44|130.44|131.27|129.27|0
1654697730000|2022-06-08 14:15:30|131.66|129.66|131.47|129.47|131.66|129.66|130.5|128.5|0
1654697740000|2022-06-08 14:15:40|131.27|129.27|131.08|129.08|131.27|129.27|130.88|128.88|0
1654697750000|2022-06-08 14:15:50|131.47|129.47|130.99|128.99|131.47|129.47|130.99|128.99|0
1654697760000|2022-06-08 14:16:00|130.69|128.69|131.27|129.27|131.47|129.47|130.69|128.69|0
1654697770000|2022-06-08 14:16:10|130.5|128.5|130.3|128.3|130.69|128.69|130.3|128.3|0
1654697780000|2022-06-08 14:16:20|130.88|128.88|130.3|128.3|130.88|128.88|130.3|128.3|0
1654697790000|2022-06-08 14:16:30|130.11|128.11|130.21|128.21|130.21|128.21|129.92|127.92|0
1654697800000|2022-06-08 14:16:40|130.88|128.88|131.08|129.08|131.27|129.27|130.88|128.88|0
1654697810000|2022-06-08 14:16:50|131.46|129.46|131.46|129.46|131.85|129.85|131.46|129.46|0
1654697820000|2022-06-08 14:17:00|131.27|129.27|132.24|130.24|132.24|130.24|131.27|129.27|0
1654697830000|2022-06-08 14:17:10|131.46|129.46|133.02|131.02|133.02|131.02|131.46|129.46|0
1654697840000|2022-06-08 14:17:20|132.83|130.83|132.83|130.83|133.02|131.02|132.83|130.83|0
1654697850000|2022-06-08 14:17:30|133.12|131.12|132.44|130.44|133.12|131.12|132.44|130.44|0
1654697860000|2022-06-08 14:17:40|132.24|130.24|131.66|129.66|132.24|130.24|131.18|129.18|0
1654697870000|2022-06-08 14:17:50|132.05|130.05|131.66|129.66|132.05|130.05|131.66|129.66|0
1654697880000|2022-06-08 14:18:00|131.27|129.27|131.27|129.27|131.46|129.46|131.07|129.07|0
1654697890000|2022-06-08 14:18:10|131.66|129.66|132.15|130.15|132.43|130.43|131.27|129.27|0
1654697900000|2022-06-08 14:18:20|132.43|130.43|131.07|129.07|132.63|130.63|131.07|129.07|0
1654697910000|2022-06-08 14:18:30|131.27|129.27|131.66|129.66|131.85|129.85|131.27|129.27|0
1654697920000|2022-06-08 14:18:40|131.46|129.46|131.27|129.27|131.66|129.66|131.27|129.27|0
1654697930000|2022-06-08 14:18:50|131.07|129.07|131.46|129.46|131.46|129.46|131.07|129.07|0
1654697940000|2022-06-08 14:19:00|130.88|128.88|130.88|128.88|131.07|129.07|130.88|128.88|0
1654697950000|2022-06-08 14:19:10|130.49|128.49|129.14|127.14|130.49|128.49|129.14|127.14|0
1654697960000|2022-06-08 14:19:20|128.95|126.95|128.37|126.37|128.95|126.95|128.18|126.18|0
1654697970000|2022-06-08 14:19:30|128.18|126.18|128.18|126.18|128.37|126.37|127.8|125.8|0
1654697980000|2022-06-08 14:19:40|127.8|125.8|127.99|125.99|127.99|125.99|127.8|125.8|0
1654697990000|2022-06-08 14:19:50|127.8|125.8|127.03|125.03|127.8|125.8|127.03|125.03|0
1654698000000|2022-06-08 14:20:00|126.46|124.46|125.32|123.32|126.46|124.46|125.32|123.32|0
1654698010000|2022-06-08 14:20:10|125.8|123.8|125.89|123.89|125.89|123.89|124.75|122.75|0
1654698020000|2022-06-08 14:20:20|126.08|124.08|125.98|123.98|126.46|124.46|125.98|123.98|0
1654698030000|2022-06-08 14:20:30|125.7|123.7|124.75|122.75|125.7|123.7|124.56|122.56|0
1654698040000|2022-06-08 14:20:40|124.37|122.37|124.37|122.37|124.37|122.37|124.37|122.37|0
1654698050000|2022-06-08 14:20:50|124.47|122.47|124.37|122.37|124.56|122.56|124.37|122.37|0
1654698060000|2022-06-08 14:21:00|124.18|122.18|123.8|121.8|124.28|122.28|123.8|121.8|0
1654698070000|2022-06-08 14:21:10|123.61|121.61|122.67|120.67|123.61|121.61|122.67|120.67|0
1654698080000|2022-06-08 14:21:20|122.86|120.86|122.29|120.29|122.86|120.86|122.11|120.11|0
1654698090000|2022-06-08 14:21:30|122.48|120.48|122.86|120.86|123.05|121.05|122.48|120.48|0
1654698100000|2022-06-08 14:21:40|122.67|120.67|122.29|120.29|122.67|120.67|122.11|120.11|0
1654698110000|2022-06-08 14:21:50|122.11|120.11|121.73|119.73|122.11|120.11|121.73|119.73|0
1654698120000|2022-06-08 14:22:00|122.11|120.11|122.29|120.29|122.29|120.29|121.92|119.92|0
1654698130000|2022-06-08 14:22:10|122.48|120.48|122.48|120.48|122.48|120.48|122.29|120.29|0
1654698140000|2022-06-08 14:22:20|122.29|120.29|123.04|121.04|123.04|121.04|122.11|120.11|0
1654698150000|2022-06-08 14:22:30|123.23|121.23|123.42|121.42|123.42|121.42|123.23|121.23|0
1654698160000|2022-06-08 14:22:40|122.86|120.86|122.86|120.86|122.95|120.95|122.86|120.86|0
1654698170000|2022-06-08 14:22:50|122.67|120.67|122.29|120.29|122.67|120.67|122.29|120.29|0
1654698180000|2022-06-08 14:23:00|121.73|119.73|121.45|119.45|121.73|119.73|121.36|119.36|0
1654698190000|2022-06-08 14:23:10|121.73|119.73|122.67|120.67|122.67|120.67|121.73|119.73|0
1654698200000|2022-06-08 14:23:20|123.04|121.04|123.04|121.04|123.04|121.04|122.85|120.85|0
1654698210000|2022-06-08 14:23:30|123.23|121.23|123.42|121.42|123.42|121.42|122.85|120.85|0
1654698220000|2022-06-08 14:23:40|123.23|121.23|123.04|121.04|123.23|121.23|123.04|121.04|0
1654698230000|2022-06-08 14:23:50|122.67|120.67|122.48|120.48|122.85|120.85|122.48|120.48|0
1654698240000|2022-06-08 14:24:00|122.29|120.29|122.67|120.67|122.67|120.67|122.29|120.29|0
1654698250000|2022-06-08 14:24:10|123.23|121.23|123.04|121.04|123.42|121.42|123.04|121.04|0
1654698260000|2022-06-08 14:24:20|122.85|120.85|122.29|120.29|122.85|120.85|122.29|120.29|0
1654698270000|2022-06-08 14:24:30|122.1|120.1|121.91|119.91|122.1|120.1|121.91|119.91|0
1654698280000|2022-06-08 14:24:40|121.73|119.73|121.17|119.17|121.91|119.91|121.17|119.17|0
1654698290000|2022-06-08 14:24:50|120.79|118.79|120.98|118.98|121.35|119.35|120.79|118.79|0
1654698300000|2022-06-08 14:25:00|121.91|119.91|122.66|120.66|122.66|120.66|121.73|119.73|0
1654698310000|2022-06-08 14:25:10|122.48|120.48|123.23|121.23|123.6|121.6|122.48|120.48|0
1654698320000|2022-06-08 14:25:20|123.04|121.04|122.85|120.85|123.04|121.04|122.29|120.29|0
1654698330000|2022-06-08 14:25:30|122.48|120.48|122.85|120.85|122.85|120.85|122.48|120.48|0
1654698340000|2022-06-08 14:25:40|122.47|120.47|122.66|120.66|122.66|120.66|122.47|120.47|0
1654698350000|2022-06-08 14:25:50|122.47|120.47|122.66|120.66|123.04|121.04|122.47|120.47|0
1654698360000|2022-06-08 14:26:00|122.47|120.47|122.66|120.66|122.66|120.66|122.47|120.47|0
1654698370000|2022-06-08 14:26:10|122.57|120.57|122.1|120.1|122.57|120.57|121.91|119.91|0
1654698380000|2022-06-08 14:26:20|122.47|120.47|122.85|120.85|122.85|120.85|122.47|120.47|0
1654698390000|2022-06-08 14:26:30|122.66|120.66|121.91|119.91|122.66|120.66|121.91|119.91|0
1654698400000|2022-06-08 14:26:40|121.82|119.82|122.47|120.47|122.47|120.47|121.82|119.82|0
1654698410000|2022-06-08 14:26:50|122.85|120.85|122.66|120.66|122.85|120.85|122.28|120.28|0
1654698420000|2022-06-08 14:27:00|122.47|120.47|121.72|119.72|122.47|120.47|121.72|119.72|0
1654698430000|2022-06-08 14:27:10|121.91|119.91|122.1|120.1|122.1|120.1|121.91|119.91|0
1654698440000|2022-06-08 14:27:20|121.72|119.72|121.53|119.53|121.91|119.91|121.53|119.53|0
1654698450000|2022-06-08 14:27:30|122.1|120.1|121.72|119.72|122.1|120.1|121.72|119.72|0
1654698460000|2022-06-08 14:27:40|121.53|119.53|122.66|120.66|122.66|120.66|121.53|119.53|0
1654698470000|2022-06-08 14:27:50|122.47|120.47|122.1|120.1|122.47|120.47|122.1|120.1|0
1654698480000|2022-06-08 14:28:00|121.91|119.91|121.72|119.72|121.91|119.91|121.72|119.72|0
1654698490000|2022-06-08 14:28:10|121.53|119.53|121.72|119.72|121.72|119.72|121.35|119.35|0
1654698500000|2022-06-08 14:28:20|121.53|119.53|121.53|119.53|121.72|119.72|121.53|119.53|0
1654698510000|2022-06-08 14:28:30|121.16|119.16|123.03|121.03|123.03|121.03|121.16|119.16|0
1654698520000|2022-06-08 14:28:40|122.66|120.66|122.09|120.09|122.66|120.66|122.09|120.09|0
1654698530000|2022-06-08 14:28:50|122.47|120.47|122.28|120.28|122.47|120.47|122.28|120.28|0
1654698540000|2022-06-08 14:29:00|122.84|120.84|122.47|120.47|122.84|120.84|122.47|120.47|0
1654698550000|2022-06-08 14:29:10|122.66|120.66|123.22|121.22|123.22|121.22|122.66|120.66|0
1654698560000|2022-06-08 14:29:20|123.03|121.03|123.79|121.79|123.79|121.79|123.03|121.03|0
1654698570000|2022-06-08 14:29:30|123.97|121.97|123.22|121.22|123.97|121.97|123.22|121.22|0
1654698580000|2022-06-08 14:29:40|123.79|121.79|124.92|122.92|124.92|122.92|123.79|121.79|0
1654698590000|2022-06-08 14:29:50|124.73|122.73|125.3|123.3|125.3|123.3|124.73|122.73|0
1654698600000|2022-06-08 14:30:00|125.21|123.21|126.44|124.44|126.44|124.44|125.21|123.21|0
1654698610000|2022-06-08 14:30:10|126.82|124.82|125.11|123.11|126.82|124.82|125.11|123.11|0
1654698620000|2022-06-08 14:30:20|125.49|123.49|125.49|123.49|125.49|123.49|125.11|123.11|0
1654698630000|2022-06-08 14:30:30|124.92|122.92|123.6|121.6|124.92|122.92|123.41|121.41|0
1654698640000|2022-06-08 14:30:40|123.22|121.22|123.22|121.22|123.78|121.78|123.03|121.03|0
1654698650000|2022-06-08 14:30:50|122.84|120.84|122.84|120.84|123.03|121.03|122.84|120.84|0
1654698660000|2022-06-08 14:31:00|122.28|120.28|122.28|120.28|122.28|120.28|121.53|119.53|0
1654698670000|2022-06-08 14:31:10|122.65|120.65|122.47|120.47|123.41|121.41|122.47|120.47|0
1654698680000|2022-06-08 14:31:20|122.28|120.28|121.9|119.9|122.28|120.28|121.9|119.9|0
1654698690000|2022-06-08 14:31:30|122.28|120.28|121.9|119.9|122.28|120.28|121.71|119.71|0
1654698700000|2022-06-08 14:31:40|122.09|120.09|121.71|119.71|122.09|120.09|121.34|119.34|0
1654698710000|2022-06-08 14:31:50|122.09|120.09|121.81|119.81|122.28|120.28|121.81|119.81|0
1654698720000|2022-06-08 14:32:00|121.9|119.9|122.28|120.28|122.28|120.28|121.9|119.9|0
1654698730000|2022-06-08 14:32:10|122.09|120.09|122.84|120.84|122.84|120.84|122.09|120.09|0
1654698740000|2022-06-08 14:32:20|123.22|121.22|123.03|121.03|123.22|121.22|123.03|121.03|0
1654698750000|2022-06-08 14:32:30|123.4|121.4|123.03|121.03|123.4|121.4|122.84|120.84|0
1654698760000|2022-06-08 14:32:40|122.65|120.65|122.27|120.27|122.65|120.65|122.27|120.27|0
1654698770000|2022-06-08 14:32:50|121.9|119.9|121.9|119.9|121.9|119.9|121.53|119.53|0
1654698780000|2022-06-08 14:33:00|121.71|119.71|121.71|119.71|121.71|119.71|121.71|119.71|0
1654698790000|2022-06-08 14:33:10|121.52|119.52|121.71|119.71|121.71|119.71|121.15|119.15|0
1654698800000|2022-06-08 14:33:20|121.9|119.9|121.71|119.71|122.09|120.09|121.71|119.71|0
1654698810000|2022-06-08 14:33:30|121.34|119.34|121.34|119.34|121.52|119.52|120.96|118.96|0
1654698820000|2022-06-08 14:33:40|121.15|119.15|121.9|119.9|122.09|120.09|121.15|119.15|0
1654698830000|2022-06-08 14:33:50|121.71|119.71|121.9|119.9|121.9|119.9|121.71|119.71|0
1654698840000|2022-06-08 14:34:00|122.09|120.09|121.9|119.9|122.09|120.09|121.71|119.71|0
1654698850000|2022-06-08 14:34:10|122.08|120.08|120.22|118.22|122.08|120.08|120.22|118.22|0
1654698860000|2022-06-08 14:34:20|120.03|118.03|119.84|117.84|120.03|118.03|119.84|117.84|0
1654698870000|2022-06-08 14:34:30|120.03|118.03|119.47|117.47|120.03|118.03|119.47|117.47|0
1654698880000|2022-06-08 14:34:40|119.84|117.84|120.77|118.77|120.77|118.77|119.84|117.84|0
1654698890000|2022-06-08 14:34:50|120.4|118.4|120.59|118.59|120.96|118.96|120.4|118.4|0
1654698900000|2022-06-08 14:35:00|120.4|118.4|120.77|118.77|120.77|118.77|120.22|118.22|0
1654698910000|2022-06-08 14:35:10|119.66|117.66|120.4|118.4|120.4|118.4|119.66|117.66|0
1654698920000|2022-06-08 14:35:20|120.59|118.59|120.03|118.03|120.59|118.59|120.03|118.03|0
1654698930000|2022-06-08 14:35:30|120.21|118.21|119.84|117.84|120.21|118.21|119.84|117.84|0
1654698940000|2022-06-08 14:35:40|119.66|117.66|120.21|118.21|120.21|118.21|119.66|117.66|0
1654698950000|2022-06-08 14:35:50|119.66|117.66|119.84|117.84|119.84|117.84|119.66|117.66|0
1654698960000|2022-06-08 14:36:00|119.38|117.38|118.54|116.54|119.38|117.38|118.54|116.54|0
1654698970000|2022-06-08 14:36:10|118.36|116.36|117.99|115.99|118.36|116.36|117.99|115.99|0
1654698980000|2022-06-08 14:36:20|118.54|116.54|118.91|116.91|118.91|116.91|118.36|116.36|0
1654698990000|2022-06-08 14:36:30|118.73|116.73|118.91|116.91|118.91|116.91|118.54|116.54|0
1654699000000|2022-06-08 14:36:40|118.73|116.73|118.54|116.54|118.73|116.73|118.36|116.36|0
1654699010000|2022-06-08 14:36:50|118.91|116.91|118.73|116.73|118.91|116.91|118.73|116.73|0
1654699020000|2022-06-08 14:37:00|118.36|116.36|118.91|116.91|118.91|116.91|118.17|116.17|0
1654699030000|2022-06-08 14:37:10|119.65|117.65|119.84|117.84|120.03|118.03|119.65|117.65|0
1654699040000|2022-06-08 14:37:20|119.65|117.65|120.77|118.77|120.77|118.77|119.65|117.65|0
1654699050000|2022-06-08 14:37:30|121.52|119.52|122.08|120.08|122.08|120.08|121.52|119.52|0
1654699060000|2022-06-08 14:37:40|121.7|119.7|120.58|118.58|121.7|119.7|120.58|118.58|0
1654699070000|2022-06-08 14:37:50|120.4|118.4|121.33|119.33|121.52|119.52|120.4|118.4|0
1654699080000|2022-06-08 14:38:00|120.96|118.96|121.61|119.61|121.7|119.7|120.96|118.96|0
1654699090000|2022-06-08 14:38:10|121.52|119.52|121.33|119.33|121.52|119.52|121.33|119.33|0
1654699100000|2022-06-08 14:38:20|121.7|119.7|121.14|119.14|121.7|119.7|120.95|118.95|0
1654699110000|2022-06-08 14:38:30|120.95|118.95|121.14|119.14|121.14|119.14|120.95|118.95|0
1654699120000|2022-06-08 14:38:40|121.33|119.33|120.58|118.58|121.33|119.33|120.58|118.58|0
1654699130000|2022-06-08 14:38:50|120.77|118.77|120.39|118.39|120.77|118.77|120.39|118.39|0
1654699140000|2022-06-08 14:39:00|121.14|119.14|120.95|118.95|121.33|119.33|120.95|118.95|0
1654699150000|2022-06-08 14:39:10|121.14|119.14|120.95|118.95|121.33|119.33|120.95|118.95|0
1654699160000|2022-06-08 14:39:20|120.77|118.77|121.33|119.33|121.33|119.33|120.77|118.77|0
1654699170000|2022-06-08 14:39:30|121.14|119.14|121.7|119.7|121.89|119.89|121.14|119.14|0
1654699180000|2022-06-08 14:39:40|121.33|119.33|121.51|119.51|121.51|119.51|121.33|119.33|0
1654699190000|2022-06-08 14:39:50|121.7|119.7|121.33|119.33|121.7|119.7|121.33|119.33|0
1654699200000|2022-06-08 14:40:00|121.14|119.14|121.7|119.7|121.7|119.7|121.14|119.14|0
1654699210000|2022-06-08 14:40:10|121.33|119.33|121.89|119.89|122.07|120.07|121.33|119.33|0
1654699220000|2022-06-08 14:40:20|121.14|119.14|121.32|119.32|121.32|119.32|120.76|118.76|0
1654699230000|2022-06-08 14:40:30|120.95|118.95|120.95|118.95|120.95|118.95|120.76|118.76|0
1654699240000|2022-06-08 14:40:40|121.32|119.32|120.58|118.58|121.51|119.51|120.58|118.58|0
1654699250000|2022-06-08 14:40:50|120.2|118.2|120.39|118.39|120.39|118.39|120.12|118.12|0
1654699260000|2022-06-08 14:41:00|120.02|118.02|119.65|117.65|120.02|118.02|119.65|117.65|0
1654699270000|2022-06-08 14:41:10|119.83|117.83|119.83|117.83|119.83|117.83|119.83|117.83|0
1654699280000|2022-06-08 14:41:20|119.46|117.46|119.27|117.27|119.46|117.46|119.27|117.27|0
1654699290000|2022-06-08 14:41:30|119.65|117.65|119.65|117.65|119.65|117.65|119.46|117.46|0
1654699300000|2022-06-08 14:41:40|119.46|117.46|119.27|117.27|119.46|117.46|119.27|117.27|0
1654699310000|2022-06-08 14:41:50|119.09|117.09|119.83|117.83|119.83|117.83|118.9|116.9|0
1654699320000|2022-06-08 14:42:00|120.39|118.39|120.02|118.02|120.39|118.39|120.02|118.02|0
1654699330000|2022-06-08 14:42:10|120.39|118.39|120.76|118.76|120.76|118.76|120.2|118.2|0
1654699340000|2022-06-08 14:42:20|121.23|119.23|121.88|119.88|121.88|119.88|121.13|119.13|0
1654699350000|2022-06-08 14:42:30|121.32|119.32|122.07|120.07|122.07|120.07|121.32|119.32|0
1654699360000|2022-06-08 14:42:40|122.26|120.26|123.01|121.01|123.01|121.01|122.26|120.26|0
1654699370000|2022-06-08 14:42:50|123.2|121.2|123.39|121.39|123.57|121.57|123.2|121.2|0
1654699380000|2022-06-08 14:43:00|123.2|121.2|122.63|120.63|123.2|121.2|122.26|120.26|0
1654699390000|2022-06-08 14:43:10|123.2|121.2|125.85|123.85|125.85|123.85|123.2|121.2|0
1654699400000|2022-06-08 14:43:20|126.04|124.04|126.04|124.04|126.04|124.04|125.47|123.47|0
1654699410000|2022-06-08 14:43:30|125.66|123.66|127.37|125.37|127.37|125.37|125.66|123.66|0
1654699420000|2022-06-08 14:43:40|127.39|125.39|128.35|126.35|128.35|126.35|127.39|125.39|0
1654699430000|2022-06-08 14:43:50|128.34|126.34|127.76|125.76|128.34|126.34|127.76|125.76|0
1654699440000|2022-06-08 14:44:00|126.99|124.99|126.41|124.41|126.99|124.99|125.84|123.84|0
1654699450000|2022-06-08 14:44:10|126.8|124.8|125.65|123.65|127.09|125.09|125.65|123.65|0
1654699460000|2022-06-08 14:44:20|125.45|123.45|124.69|122.69|125.45|123.45|124.69|122.69|0
1654699470000|2022-06-08 14:44:30|124.5|122.5|124.31|122.31|124.5|122.5|123.74|121.74|0
1654699480000|2022-06-08 14:44:40|124.12|122.12|123.93|121.93|124.31|122.31|123.93|121.93|0
1654699490000|2022-06-08 14:44:50|124.5|122.5|124.98|122.98|124.98|122.98|124.31|122.31|0
1654699500000|2022-06-08 14:45:00|124.69|122.69|123.74|121.74|124.69|122.69|123.74|121.74|0
1654699510000|2022-06-08 14:45:10|123.93|121.93|124.12|122.12|124.12|122.12|123.55|121.55|0
1654699520000|2022-06-08 14:45:20|123.93|121.93|123.55|121.55|123.93|121.93|123.55|121.55|0
1654699530000|2022-06-08 14:45:30|123.74|121.74|123.17|121.17|123.74|121.74|123.17|121.17|0
1654699540000|2022-06-08 14:45:40|122.98|120.98|122.22|120.22|122.98|120.98|122.22|120.22|0
1654699550000|2022-06-08 14:45:50|122.03|120.03|122.22|120.22|122.41|120.41|122.03|120.03|0
1654699560000|2022-06-08 14:46:00|121.94|119.94|122.03|120.03|122.41|120.41|121.94|119.94|0
1654699570000|2022-06-08 14:46:10|121.66|119.66|122.03|120.03|122.22|120.22|121.66|119.66|0
1654699580000|2022-06-08 14:46:20|121.47|119.47|121.47|119.47|121.47|119.47|121.28|119.28|0
1654699590000|2022-06-08 14:46:30|121.84|119.84|122.03|120.03|122.03|120.03|121.65|119.65|0
1654699600000|2022-06-08 14:46:40|122.22|120.22|122.41|120.41|122.6|120.6|122.22|120.22|0
1654699610000|2022-06-08 14:46:50|121.84|119.84|121.47|119.47|121.84|119.84|121.47|119.47|0
1654699620000|2022-06-08 14:47:00|121.09|119.09|121.09|119.09|121.09|119.09|120.9|118.9|0
1654699630000|2022-06-08 14:47:10|121.84|119.84|121.65|119.65|122.22|120.22|121.65|119.65|0
1654699640000|2022-06-08 14:47:20|121.09|119.09|120.9|118.9|121.46|119.46|120.9|118.9|0
1654699650000|2022-06-08 14:47:30|121.09|119.09|121.46|119.46|121.46|119.46|121.09|119.09|0
1654699660000|2022-06-08 14:47:40|121.65|119.65|121.65|119.65|121.84|119.84|121.46|119.46|0
1654699670000|2022-06-08 14:47:50|121.28|119.28|121.28|119.28|121.28|119.28|120.9|118.9|0
1654699680000|2022-06-08 14:48:00|121.56|119.56|122.41|120.41|122.41|120.41|121.56|119.56|0
1654699690000|2022-06-08 14:48:10|122.6|120.6|122.97|120.97|122.97|120.97|122.6|120.6|0
1654699700000|2022-06-08 14:48:20|123.16|121.16|123.16|121.16|123.92|121.92|123.16|121.16|0
1654699710000|2022-06-08 14:48:30|122.78|120.78|122.59|120.59|122.78|120.78|122.41|120.41|0
1654699720000|2022-06-08 14:48:40|122.78|120.78|121.84|119.84|122.78|120.78|121.84|119.84|0
1654699730000|2022-06-08 14:48:50|121.65|119.65|122.03|120.03|122.13|120.13|121.65|119.65|0
1654699740000|2022-06-08 14:49:00|121.94|119.94|123.35|121.35|123.35|121.35|121.94|119.94|0
1654699750000|2022-06-08 14:49:10|123.16|121.16|122.13|120.13|123.16|121.16|122.13|120.13|0
1654699760000|2022-06-08 14:49:20|122.59|120.59|122.22|120.22|122.59|120.59|122.22|120.22|0
1654699770000|2022-06-08 14:49:30|122.03|120.03|121.84|119.84|122.03|120.03|121.75|119.75|0
1654699780000|2022-06-08 14:49:40|122.22|120.22|122.78|120.78|122.78|120.78|122.03|120.03|0
1654699790000|2022-06-08 14:49:50|122.97|120.97|122.4|120.4|122.97|120.97|122.4|120.4|0
1654699800000|2022-06-08 14:50:00|122.03|120.03|121.84|119.84|122.4|120.4|121.84|119.84|0
1654699810000|2022-06-08 14:50:10|121.46|119.46|121.46|119.46|121.65|119.65|121.46|119.46|0
1654699820000|2022-06-08 14:50:20|121.27|119.27|120.9|118.9|121.46|119.46|120.9|118.9|0
1654699830000|2022-06-08 14:50:30|120.71|118.71|121.08|119.08|121.08|119.08|120.52|118.52|0
1654699840000|2022-06-08 14:50:40|122.21|120.21|122.21|120.21|122.21|120.21|122.02|120.02|0
1654699850000|2022-06-08 14:50:50|122.4|120.4|122.4|120.4|122.4|120.4|122.12|120.12|0
1654699860000|2022-06-08 14:51:00|121.84|119.84|122.21|120.21|122.4|120.4|121.84|119.84|0
1654699870000|2022-06-08 14:51:10|122.4|120.4|123.16|121.16|123.35|121.35|122.4|120.4|0
1654699880000|2022-06-08 14:51:20|123.73|121.73|122.97|120.97|123.73|121.73|122.97|120.97|0
1654699890000|2022-06-08 14:51:30|122.4|120.4|122.4|120.4|122.4|120.4|122.4|120.4|0
1654699900000|2022-06-08 14:51:40|123.07|121.07|123.16|121.16|123.16|121.16|122.97|120.97|0
1654699910000|2022-06-08 14:51:50|123.73|121.73|122.78|120.78|123.92|121.92|122.78|120.78|0
1654699920000|2022-06-08 14:52:00|122.59|120.59|123.54|121.54|123.54|121.54|122.59|120.59|0
1654699930000|2022-06-08 14:52:10|123.92|121.92|122.78|120.78|123.92|121.92|122.78|120.78|0
1654699940000|2022-06-08 14:52:20|122.4|120.4|122.59|120.59|122.59|120.59|122.4|120.4|0
1654699950000|2022-06-08 14:52:30|122.78|120.78|122.78|120.78|123.25|121.25|122.78|120.78|0
1654699960000|2022-06-08 14:52:40|122.97|120.97|122.78|120.78|122.97|120.97|122.59|120.59|0
1654699970000|2022-06-08 14:52:50|122.4|120.4|122.02|120.02|122.4|120.4|122.02|120.02|0
1654699980000|2022-06-08 14:53:00|121.83|119.83|121.27|119.27|121.83|119.83|121.27|119.27|0
1654699990000|2022-06-08 14:53:10|121.45|119.45|121.83|119.83|121.83|119.83|121.45|119.45|0
1654700000000|2022-06-08 14:53:20|122.4|120.4|122.97|120.97|122.97|120.97|122.4|120.4|0
1654700010000|2022-06-08 14:53:30|122.78|120.78|122.96|120.96|122.96|120.96|122.59|120.59|0
1654700020000|2022-06-08 14:53:40|122.78|120.78|122.78|120.78|122.78|120.78|122.59|120.59|0
1654700030000|2022-06-08 14:53:50|122.96|120.96|122.4|120.4|123.15|121.15|122.4|120.4|0
1654700040000|2022-06-08 14:54:00|122.59|120.59|122.59|120.59|122.77|120.77|122.59|120.59|0
1654700050000|2022-06-08 14:54:10|122.21|120.21|122.21|120.21|122.21|120.21|122.21|120.21|0
1654700060000|2022-06-08 14:54:20|122.02|120.02|122.4|120.4|122.4|120.4|121.93|119.93|0
1654700070000|2022-06-08 14:54:30|122.21|120.21|121.74|119.74|122.21|120.21|121.64|119.64|0
1654700080000|2022-06-08 14:54:40|121.45|119.45|122.02|120.02|122.02|120.02|121.45|119.45|0
1654700090000|2022-06-08 14:54:50|121.64|119.64|122.58|120.58|122.58|120.58|121.64|119.64|0
1654700100000|2022-06-08 14:55:00|122.77|120.77|122.96|120.96|122.96|120.96|122.39|120.39|0
1654700110000|2022-06-08 14:55:10|122.39|120.39|122.96|120.96|122.96|120.96|122.39|120.39|0
1654700120000|2022-06-08 14:55:20|122.77|120.77|122.58|120.58|122.77|120.77|122.58|120.58|0
1654700130000|2022-06-08 14:55:30|122.77|120.77|123.91|121.91|123.91|121.91|122.77|120.77|0
1654700140000|2022-06-08 14:55:40|123.15|121.15|123.25|121.25|123.25|121.25|123.15|121.15|0
1654700150000|2022-06-08 14:55:50|123.72|121.72|123.53|121.53|123.91|121.91|123.53|121.53|0
1654700160000|2022-06-08 14:56:00|123.91|121.91|125.43|123.43|125.43|123.43|123.91|121.91|0
1654700170000|2022-06-08 14:56:10|124.86|122.86|124.48|122.48|124.86|122.86|124.29|122.29|0
1654700180000|2022-06-08 14:56:20|124.86|122.86|125.34|123.34|125.34|123.34|124.86|122.86|0
1654700190000|2022-06-08 14:56:30|125.63|123.63|125.82|123.82|126.01|124.01|125.63|123.63|0
1654700200000|2022-06-08 14:56:40|125.72|123.72|125.62|123.62|125.72|123.72|125.43|123.43|0
1654700210000|2022-06-08 14:56:50|126.01|124.01|126.2|124.2|126.2|124.2|126.01|124.01|0
1654700220000|2022-06-08 14:57:00|126.39|124.39|125.24|123.24|126.39|124.39|125.24|123.24|0
1654700230000|2022-06-08 14:57:10|124.86|122.86|124.86|122.86|124.86|122.86|124.67|122.67|0
1654700240000|2022-06-08 14:57:20|125.24|123.24|125.24|123.24|125.72|123.72|125.24|123.24|0
1654700250000|2022-06-08 14:57:30|124.86|122.86|124.29|122.29|124.86|122.86|124.29|122.29|0
1654700260000|2022-06-08 14:57:40|124.67|122.67|124.58|122.58|125.05|123.05|124.58|122.58|0
1654700270000|2022-06-08 14:57:50|125.05|123.05|125.43|123.43|125.81|123.81|125.05|123.05|0
1654700280000|2022-06-08 14:58:00|125.05|123.05|124.67|122.67|125.05|123.05|124.67|122.67|0
1654700290000|2022-06-08 14:58:10|124.1|122.1|124.67|122.67|124.67|122.67|124.1|122.1|0
1654700300000|2022-06-08 14:58:20|125.05|123.05|126.2|124.2|126.2|124.2|125.05|123.05|0
1654700310000|2022-06-08 14:58:30|126|124|126.96|124.96|126.96|124.96|126|124|0
1654700320000|2022-06-08 14:58:40|127.35|125.35|126.39|124.39|127.35|125.35|126.39|124.39|0
1654700330000|2022-06-08 14:58:50|126.2|124.2|127.73|125.73|127.73|125.73|126.2|124.2|0
1654700340000|2022-06-08 14:59:00|127.93|125.93|127.73|125.73|128.51|126.51|127.73|125.73|0
1654700350000|2022-06-08 14:59:10|127.93|125.93|128.7|126.7|128.7|126.7|127.93|125.93|0
1654700360000|2022-06-08 14:59:20|128.31|126.31|128.31|126.31|128.51|126.51|128.31|126.31|0
1654700370000|2022-06-08 14:59:30|128.51|126.51|128.89|126.89|128.89|126.89|128.51|126.51|0
1654700380000|2022-06-08 14:59:40|128.8|126.8|127.54|125.54|128.8|126.8|127.54|125.54|0
1654700390000|2022-06-08 14:59:50|127.35|125.35|126.96|124.96|127.35|125.35|126.96|124.96|0
1654700400000|2022-06-08 15:00:00|126.58|124.58|127.35|125.35|127.35|125.35|126.39|124.39|0
1654700410000|2022-06-08 15:00:10|126.77|124.77|126.77|124.77|127.15|125.15|126.58|124.58|0
1654700420000|2022-06-08 15:00:20|127.15|125.15|126.96|124.96|127.45|125.45|126.96|124.96|0
1654700430000|2022-06-08 15:00:30|126.39|124.39|126.58|124.58|126.58|124.58|126.19|124.19|0
1654700440000|2022-06-08 15:00:40|126.77|124.77|126.19|124.19|126.77|124.77|126.19|124.19|0
1654700450000|2022-06-08 15:00:50|126.38|124.38|126.58|124.58|126.58|124.58|126.19|124.19|0
1654700460000|2022-06-08 15:01:00|126.68|124.68|126.58|124.58|126.96|124.96|126.58|124.58|0
1654700470000|2022-06-08 15:01:10|127.54|125.54|128.12|126.12|128.12|126.12|127.15|125.15|0
1654700480000|2022-06-08 15:01:20|127.92|125.92|127.92|125.92|128.31|126.31|127.92|125.92|0
1654700490000|2022-06-08 15:01:30|128.5|126.5|128.99|126.99|129.28|127.28|128.5|126.5|0
1654700500000|2022-06-08 15:01:40|129.08|127.08|129.47|127.47|129.66|127.66|129.08|127.08|0
1654700510000|2022-06-08 15:01:50|129.08|127.08|127.92|125.92|129.08|127.08|127.92|125.92|0
1654700520000|2022-06-08 15:02:00|127.54|125.54|127.54|125.54|127.92|125.92|127.54|125.54|0
1654700530000|2022-06-08 15:02:10|127.73|125.73|127.06|125.06|127.73|125.73|127.06|125.06|0
1654700540000|2022-06-08 15:02:20|126.77|124.77|126.57|124.57|126.77|124.77|126.57|124.57|0
1654700550000|2022-06-08 15:02:30|126.77|124.77|126.19|124.19|126.96|124.96|126.19|124.19|0
1654700560000|2022-06-08 15:02:40|126.57|124.57|127.54|125.54|127.54|125.54|126.57|124.57|0
1654700570000|2022-06-08 15:02:50|127.73|125.73|127.92|125.92|127.92|125.92|127.15|125.15|0
1654700580000|2022-06-08 15:03:00|128.5|126.5|129.08|127.08|129.08|127.08|128.5|126.5|0
1654700590000|2022-06-08 15:03:10|128.89|126.89|127.73|125.73|128.89|126.89|127.53|125.53|0
1654700600000|2022-06-08 15:03:20|127.53|125.53|128.5|126.5|128.5|126.5|127.53|125.53|0
1654700610000|2022-06-08 15:03:30|128.11|126.11|128.5|126.5|128.5|126.5|128.11|126.11|0
1654700620000|2022-06-08 15:03:40|128.31|126.31|129.08|127.08|129.08|127.08|128.31|126.31|0
1654700630000|2022-06-08 15:03:50|128.89|126.89|129.08|127.08|129.47|127.47|128.89|126.89|0
1654700640000|2022-06-08 15:04:00|128.69|126.69|128.89|126.89|128.89|126.89|128.5|126.5|0
1654700650000|2022-06-08 15:04:10|129.08|127.08|129.08|127.08|130.24|128.24|129.08|127.08|0
1654700660000|2022-06-08 15:04:20|128.69|126.69|128.11|126.11|128.69|126.69|128.11|126.11|0
1654700670000|2022-06-08 15:04:30|127.34|125.34|127.15|125.15|127.34|125.34|127.15|125.15|0
1654700680000|2022-06-08 15:04:40|127.34|125.34|127.72|125.72|127.72|125.72|127.34|125.34|0
1654700690000|2022-06-08 15:04:50|128.11|126.11|127.53|125.53|128.3|126.3|127.53|125.53|0
1654700700000|2022-06-08 15:05:00|128.3|126.3|127.92|125.92|128.3|126.3|127.72|125.72|0
1654700710000|2022-06-08 15:05:10|127.72|125.72|127.34|125.34|127.72|125.72|127.34|125.34|0
1654700720000|2022-06-08 15:05:20|127.53|125.53|126.76|124.76|127.53|125.53|126.76|124.76|0
1654700730000|2022-06-08 15:05:30|126.95|124.95|126.76|124.76|126.95|124.95|126.76|124.76|0
1654700740000|2022-06-08 15:05:40|126.38|124.38|126.18|124.18|126.38|124.38|125.99|123.99|0
1654700750000|2022-06-08 15:05:50|126.76|124.76|126.95|124.95|127.72|125.72|126.76|124.76|0
1654700760000|2022-06-08 15:06:00|126.57|124.57|125.99|123.99|126.57|124.57|125.99|123.99|0
1654700770000|2022-06-08 15:06:10|125.61|123.61|126.28|124.28|126.28|124.28|125.61|123.61|0
1654700780000|2022-06-08 15:06:20|125.99|123.99|126.76|124.76|126.76|124.76|125.99|123.99|0
1654700790000|2022-06-08 15:06:30|126.95|124.95|126.76|124.76|127.14|125.14|126.76|124.76|0
1654700800000|2022-06-08 15:06:40|126.57|124.57|126.37|124.37|126.57|124.57|126.18|124.18|0
1654700810000|2022-06-08 15:06:50|127.14|125.14|127.34|125.34|127.34|125.34|127.14|125.14|0
1654700820000|2022-06-08 15:07:00|127.14|125.14|126.76|124.76|127.53|125.53|126.76|124.76|0
1654700830000|2022-06-08 15:07:10|127.34|125.34|127.33|125.33|127.53|125.53|127.14|125.14|0
1654700840000|2022-06-08 15:07:20|126.95|124.95|127.53|125.53|127.72|125.72|126.95|124.95|0
1654700850000|2022-06-08 15:07:30|127.43|125.43|127.14|125.14|127.53|125.53|127.14|125.14|0
1654700860000|2022-06-08 15:07:40|126.95|124.95|126.37|124.37|126.95|124.95|126.37|124.37|0
1654700870000|2022-06-08 15:07:50|126.76|124.76|126.76|124.76|126.76|124.76|126.76|124.76|0
1654700880000|2022-06-08 15:08:00|126.56|124.56|126.37|124.37|126.56|124.56|126.37|124.37|0
1654700890000|2022-06-08 15:08:10|126.56|124.56|126.56|124.56|126.56|124.56|126.56|124.56|0
1654700900000|2022-06-08 15:08:20|126.76|124.76|126.56|124.56|126.95|124.95|126.56|124.56|0
1654700910000|2022-06-08 15:08:30|126.37|124.37|126.95|124.95|126.95|124.95|125.99|123.99|0
1654700920000|2022-06-08 15:08:40|126.56|124.56|126.76|124.76|126.76|124.76|126.56|124.56|0
1654700930000|2022-06-08 15:08:50|126.56|124.56|127.33|125.33|127.52|125.52|126.56|124.56|0
1654700940000|2022-06-08 15:09:00|127.72|125.72|127.33|125.33|127.91|125.91|127.33|125.33|0
1654700950000|2022-06-08 15:09:10|127.14|125.14|126.37|124.37|127.33|125.33|126.37|124.37|0
1654700960000|2022-06-08 15:09:20|126.56|124.56|126.18|124.18|126.56|124.56|126.18|124.18|0
1654700970000|2022-06-08 15:09:30|125.6|123.6|126.66|124.66|126.66|124.66|125.6|123.6|0
1654700980000|2022-06-08 15:09:40|126.18|124.18|126.95|124.95|126.95|124.95|126.18|124.18|0
1654700990000|2022-06-08 15:09:50|126.56|124.56|125.99|123.99|126.56|124.56|125.99|123.99|0
1654701000000|2022-06-08 15:10:00|125.79|123.79|126.95|124.95|126.95|124.95|125.79|123.79|0
1654701010000|2022-06-08 15:10:10|126.75|124.75|126.95|124.95|127.33|125.33|126.37|124.37|0
1654701020000|2022-06-08 15:10:20|126.56|124.56|126.18|124.18|126.56|124.56|125.98|123.98|0
1654701030000|2022-06-08 15:10:30|126.37|124.37|125.79|123.79|126.37|124.37|125.79|123.79|0
1654701040000|2022-06-08 15:10:40|125.41|123.41|124.65|122.65|125.41|123.41|124.65|122.65|0
1654701050000|2022-06-08 15:10:50|125.22|123.22|124.84|122.84|125.22|123.22|124.84|122.84|0
1654701060000|2022-06-08 15:11:00|124.46|122.46|123.88|121.88|124.46|122.46|123.88|121.88|0
1654701070000|2022-06-08 15:11:10|123.69|121.69|123.12|121.12|123.88|121.88|123.12|121.12|0
1654701080000|2022-06-08 15:11:20|123.31|121.31|122.93|120.93|123.5|121.5|122.93|120.93|0
1654701090000|2022-06-08 15:11:30|123.12|121.12|123.12|121.12|123.31|121.31|123.12|121.12|0
1654701100000|2022-06-08 15:11:40|123.31|121.31|123.41|121.41|123.5|121.5|123.31|121.31|0
1654701110000|2022-06-08 15:11:50|123.31|121.31|123.5|121.5|123.5|121.5|123.12|121.12|0
1654701120000|2022-06-08 15:12:00|123.88|121.88|123.69|121.69|123.88|121.88|123.5|121.5|0
1654701130000|2022-06-08 15:12:10|123.88|121.88|124.07|122.07|124.07|122.07|123.88|121.88|0
1654701140000|2022-06-08 15:12:20|123.88|121.88|123.69|121.69|123.88|121.88|123.5|121.5|0
1654701150000|2022-06-08 15:12:30|123.88|121.88|123.31|121.31|123.88|121.88|123.12|121.12|0
1654701160000|2022-06-08 15:12:40|123.12|121.12|122.93|120.93|123.12|121.12|122.93|120.93|0
1654701170000|2022-06-08 15:12:50|122.74|120.74|122.55|120.55|122.74|120.74|122.55|120.55|0
1654701180000|2022-06-08 15:13:00|122.74|120.74|123.12|121.12|123.31|121.31|122.74|120.74|0
1654701190000|2022-06-08 15:13:10|122.93|120.93|122.93|120.93|122.93|120.93|122.93|120.93|0
1654701200000|2022-06-08 15:13:20|122.74|120.74|122.74|120.74|123.12|121.12|122.74|120.74|0
1654701210000|2022-06-08 15:13:30|122.55|120.55|122.55|120.55|122.93|120.93|122.55|120.55|0
1654701220000|2022-06-08 15:13:40|122.36|120.36|122.36|120.36|122.55|120.55|122.36|120.36|0
1654701230000|2022-06-08 15:13:50|122.17|120.17|121.98|119.98|122.17|120.17|121.98|119.98|0
1654701240000|2022-06-08 15:14:00|122.17|120.17|122.36|120.36|122.36|120.36|122.17|120.17|0
1654701250000|2022-06-08 15:14:10|122.17|120.17|122.17|120.17|122.55|120.55|122.17|120.17|0
1654701260000|2022-06-08 15:14:20|121.98|119.98|121.61|119.61|121.98|119.98|121.61|119.61|0
1654701270000|2022-06-08 15:14:30|121.42|119.42|121.61|119.61|121.61|119.61|121.23|119.23|0
1654701280000|2022-06-08 15:14:40|121.79|119.79|120.85|118.85|121.79|119.79|120.85|118.85|0
1654701290000|2022-06-08 15:14:50|121.23|119.23|121.04|119.04|121.23|119.23|121.04|119.04|0
1654701300000|2022-06-08 15:15:00|120.1|118.1|120.48|118.48|120.48|118.48|120.1|118.1|0
1654701310000|2022-06-08 15:15:10|120.66|118.66|121.42|119.42|121.42|119.42|120.66|118.66|0
1654701320000|2022-06-08 15:15:20|120.85|118.85|121.04|119.04|121.04|119.04|120.66|118.66|0
1654701330000|2022-06-08 15:15:30|121.23|119.23|121.42|119.42|121.42|119.42|121.04|119.04|0
1654701340000|2022-06-08 15:15:40|121.6|119.6|121.42|119.42|121.6|119.6|121.42|119.42|0
1654701350000|2022-06-08 15:15:50|121.6|119.6|121.98|119.98|121.98|119.98|121.6|119.6|0
1654701360000|2022-06-08 15:16:00|121.7|119.7|122.08|120.08|122.08|120.08|121.7|119.7|0
1654701370000|2022-06-08 15:16:10|121.6|119.6|120.29|118.29|121.6|119.6|120.29|118.29|0
1654701380000|2022-06-08 15:16:20|120.1|118.1|119.73|117.73|120.1|118.1|119.73|117.73|0
1654701390000|2022-06-08 15:16:30|119.35|117.35|119.91|117.91|119.91|117.91|119.35|117.35|0
1654701400000|2022-06-08 15:16:40|120.1|118.1|119.72|117.72|120.1|118.1|119.72|117.72|0
1654701410000|2022-06-08 15:16:50|119.91|117.91|119.35|117.35|119.91|117.91|119.35|117.35|0
1654701420000|2022-06-08 15:17:00|118.79|116.79|118.79|116.79|118.98|116.98|118.79|116.79|0
1654701430000|2022-06-08 15:17:10|118.6|116.6|118.6|116.6|118.6|116.6|118.51|116.51|0
1654701440000|2022-06-08 15:17:20|118.42|116.42|118.23|116.23|118.42|116.42|118.05|116.05|0
1654701450000|2022-06-08 15:17:30|117.67|115.67|117.67|115.67|117.67|115.67|117.49|115.49|0
1654701460000|2022-06-08 15:17:40|117.49|115.49|117.3|115.3|117.49|115.49|117.3|115.3|0
1654701470000|2022-06-08 15:17:50|117.5|115.5|116.1|114.1|117.5|115.5|116.1|114.1|0
1654701480000|2022-06-08 15:18:00|115.73|113.73|115.54|113.54|115.73|113.73|115.54|113.54|0
1654701490000|2022-06-08 15:18:10|115.73|113.73|115.73|113.73|115.73|113.73|115.36|113.36|0
1654701500000|2022-06-08 15:18:20|115.17|113.17|115.36|113.36|115.54|113.54|115.17|113.17|0
1654701510000|2022-06-08 15:18:30|115.17|113.17|115.54|113.54|115.54|113.54|115.17|113.17|0
1654701520000|2022-06-08 15:18:40|115.73|113.73|116.1|114.1|116.1|114.1|115.73|113.73|0
1654701530000|2022-06-08 15:18:50|116.28|114.28|116.28|114.28|116.28|114.28|115.91|113.91|0
1654701540000|2022-06-08 15:19:00|116.65|114.65|116.1|114.1|116.65|114.65|116.1|114.1|0
1654701550000|2022-06-08 15:19:10|116.28|114.28|116.28|114.28|116.28|114.28|116.28|114.28|0
1654701560000|2022-06-08 15:19:20|116.1|114.1|115.91|113.91|116.1|114.1|115.73|113.73|0
1654701570000|2022-06-08 15:19:30|116.1|114.1|115.73|113.73|116.1|114.1|115.73|113.73|0
1654701580000|2022-06-08 15:19:40|115.91|113.91|116.1|114.1|116.1|114.1|115.73|113.73|0
1654701590000|2022-06-08 15:19:50|116.47|114.47|116.84|114.84|116.84|114.84|116.47|114.47|0
1654701600000|2022-06-08 15:20:00|116.47|114.47|117.58|115.58|117.77|115.77|116.47|114.47|0
1654701610000|2022-06-08 15:20:10|117.77|115.77|117.02|115.02|117.77|115.77|117.02|115.02|0
1654701620000|2022-06-08 15:20:20|117.39|115.39|117.39|115.39|117.58|115.58|117.39|115.39|0
1654701630000|2022-06-08 15:20:30|117.58|115.58|117.77|115.77|117.77|115.77|117.58|115.58|0
1654701640000|2022-06-08 15:20:40|117.58|115.58|117.95|115.95|117.95|115.95|117.58|115.58|0
1654701650000|2022-06-08 15:20:50|117.77|115.77|117.21|115.21|117.95|115.95|117.21|115.21|0
1654701660000|2022-06-08 15:21:00|117.02|115.02|116.84|114.84|117.21|115.21|116.84|114.84|0
1654701670000|2022-06-08 15:21:10|116.83|114.83|116.28|114.28|116.83|114.83|116.28|114.28|0
1654701680000|2022-06-08 15:21:20|116.09|114.09|116.09|114.09|116.09|114.09|116.09|114.09|0
1654701690000|2022-06-08 15:21:30|116.46|114.46|116.09|114.09|116.46|114.46|115.91|113.91|0
1654701700000|2022-06-08 15:21:40|115.91|113.91|116.09|114.09|116.09|114.09|115.91|113.91|0
1654701710000|2022-06-08 15:21:50|115.91|113.91|116.65|114.65|116.65|114.65|115.91|113.91|0
1654701720000|2022-06-08 15:22:00|116.46|114.46|117.21|115.21|117.21|115.21|116.46|114.46|0
1654701730000|2022-06-08 15:22:10|117.58|115.58|117.58|115.58|117.76|115.76|117.58|115.58|0
1654701740000|2022-06-08 15:22:20|117.2|115.2|117.39|115.39|117.39|115.39|117.02|115.02|0
1654701750000|2022-06-08 15:22:30|117.76|115.76|117.76|115.76|117.76|115.76|117.58|115.58|0
1654701760000|2022-06-08 15:22:40|118.14|116.14|117.58|115.58|118.14|116.14|117.58|115.58|0
1654701770000|2022-06-08 15:22:50|117.76|115.76|117.76|115.76|117.76|115.76|117.76|115.76|0
1654701780000|2022-06-08 15:23:00|117.58|115.58|117.2|115.2|117.58|115.58|117.2|115.2|0
1654701790000|2022-06-08 15:23:10|117.02|115.02|117.02|115.02|117.2|115.2|117.02|115.02|0
1654701800000|2022-06-08 15:23:20|116.93|114.93|117.02|115.02|117.02|115.02|116.83|114.83|0
1654701810000|2022-06-08 15:23:30|117.11|115.11|117.39|115.39|117.39|115.39|117.11|115.11|0
1654701820000|2022-06-08 15:23:40|117.2|115.2|118.13|116.13|118.13|116.13|117.2|115.2|0
1654701830000|2022-06-08 15:23:50|117.95|115.95|118.32|116.32|118.32|116.32|117.95|115.95|0
1654701840000|2022-06-08 15:24:00|117.95|115.95|117.95|115.95|118.13|116.13|117.95|115.95|0
1654701850000|2022-06-08 15:24:10|118.13|116.13|118.51|116.51|118.6|116.6|118.13|116.13|0
1654701860000|2022-06-08 15:24:20|119.07|117.07|119.07|117.07|119.07|117.07|118.88|116.88|0
1654701870000|2022-06-08 15:24:30|119.26|117.26|119.26|117.26|119.44|117.44|119.26|117.26|0
1654701880000|2022-06-08 15:24:40|119.07|117.07|118.51|116.51|119.07|117.07|118.51|116.51|0
1654701890000|2022-06-08 15:24:50|118.69|116.69|119.07|117.07|119.07|117.07|118.69|116.69|0
1654701900000|2022-06-08 15:25:00|119.26|117.26|119.07|117.07|119.26|117.26|119.07|117.07|0
1654701910000|2022-06-08 15:25:10|119.26|117.26|118.88|116.88|119.44|117.44|118.88|116.88|0
1654701920000|2022-06-08 15:25:20|118.51|116.51|118.32|116.32|118.51|116.51|118.32|116.32|0
1654701930000|2022-06-08 15:25:30|118.13|116.13|117.94|115.94|118.13|116.13|117.94|115.94|0
1654701940000|2022-06-08 15:25:40|117.76|115.76|117.76|115.76|117.94|115.94|117.76|115.76|0
1654701950000|2022-06-08 15:25:50|117.94|115.94|117.67|115.67|118.13|116.13|117.67|115.67|0
1654701960000|2022-06-08 15:26:00|117.94|115.94|117.94|115.94|118.13|116.13|117.76|115.76|0
1654701970000|2022-06-08 15:26:10|117.85|115.85|117.76|115.76|117.94|115.94|117.76|115.76|0
1654701980000|2022-06-08 15:26:20|117.94|115.94|117.67|115.67|117.94|115.94|117.67|115.67|0
1654701990000|2022-06-08 15:26:30|117.94|115.94|118.13|116.13|118.13|116.13|117.94|115.94|0
1654702000000|2022-06-08 15:26:40|118.32|116.32|118.32|116.32|118.32|116.32|118.32|116.32|0
1654702010000|2022-06-08 15:26:50|118.5|116.5|118.41|116.41|118.5|116.5|118.41|116.41|0
1654702020000|2022-06-08 15:27:00|118.5|116.5|117.38|115.38|118.5|116.5|117.38|115.38|0
1654702030000|2022-06-08 15:27:10|117.2|115.2|117.01|115.01|117.2|115.2|117.01|115.01|0
1654702040000|2022-06-08 15:27:20|117.2|115.2|116.82|114.82|117.38|115.38|116.82|114.82|0
1654702050000|2022-06-08 15:27:30|117.01|115.01|117.2|115.2|117.2|115.2|116.82|114.82|0
1654702060000|2022-06-08 15:27:40|117.38|115.38|117.57|115.57|117.57|115.57|117.2|115.2|0
1654702070000|2022-06-08 15:27:50|117.75|115.75|117.57|115.57|117.75|115.75|117.57|115.57|0
1654702080000|2022-06-08 15:28:00|117.38|115.38|117.57|115.57|117.57|115.57|117.38|115.38|0
1654702090000|2022-06-08 15:28:10|117.38|115.38|117.38|115.38|117.38|115.38|117.38|115.38|0
1654702100000|2022-06-08 15:28:20|117.19|115.19|117.19|115.19|117.38|115.38|117.19|115.19|0
1654702110000|2022-06-08 15:28:30|117.01|115.01|117.01|115.01|117.01|115.01|117.01|115.01|0
1654702130000|2022-06-08 15:28:50|117.19|115.19|117.19|115.19|117.29|115.29|117.01|115.01|0
1654702140000|2022-06-08 15:29:00|117.38|115.38|117.38|115.38|117.38|115.38|117.19|115.19|0
1654702150000|2022-06-08 15:29:10|117.57|115.57|117.38|115.38|117.75|115.75|117.38|115.38|0
1654702160000|2022-06-08 15:29:20|117.19|115.19|117.38|115.38|117.38|115.38|117.19|115.19|0
1654702170000|2022-06-08 15:29:30|117.19|115.19|117.56|115.56|117.56|115.56|117.19|115.19|0
1654702180000|2022-06-08 15:29:40|117.75|115.75|117.56|115.56|117.75|115.75|117.56|115.56|0
1654702190000|2022-06-08 15:29:50|117.94|115.94|117.75|115.75|117.94|115.94|117.56|115.56|0
1654702200000|2022-06-08 15:30:00|117.66|115.66|117.38|115.38|117.66|115.66|117.38|115.38|0
1654702210000|2022-06-08 15:30:10|117.94|115.94|117.94|115.94|118.03|116.03|117.94|115.94|0
1654702220000|2022-06-08 15:30:20|117.75|115.75|118.5|116.5|118.5|116.5|117.75|115.75|0
1654702230000|2022-06-08 15:30:30|118.31|116.31|118.12|116.12|118.31|116.31|118.12|116.12|0
1654702240000|2022-06-08 15:30:40|117.94|115.94|118.12|116.12|118.12|116.12|117.66|115.66|0
1654702250000|2022-06-08 15:30:50|117.94|115.94|118.12|116.12|118.31|116.31|117.94|115.94|0
1654702260000|2022-06-08 15:31:00|118.31|116.31|118.31|116.31|118.31|116.31|118.12|116.12|0
1654702270000|2022-06-08 15:31:10|118.5|116.5|118.12|116.12|118.68|116.68|118.12|116.12|0
1654702280000|2022-06-08 15:31:20|117.93|115.93|118.12|116.12|118.12|116.12|117.93|115.93|0
1654702290000|2022-06-08 15:31:30|118.31|116.31|117.93|115.93|118.31|116.31|117.93|115.93|0
1654702300000|2022-06-08 15:31:40|117.75|115.75|117.93|115.93|117.93|115.93|117.56|115.56|0
1654702310000|2022-06-08 15:31:50|117.75|115.75|117.75|115.75|117.75|115.75|117.75|115.75|0
1654702320000|2022-06-08 15:32:00|117.56|115.56|117|115|117.56|115.56|117|115|0
1654702330000|2022-06-08 15:32:10|116.63|114.63|116.26|114.26|116.63|114.63|116.26|114.26|0
1654702340000|2022-06-08 15:32:20|116.07|114.07|116.07|114.07|116.44|114.44|116.07|114.07|0
1654702350000|2022-06-08 15:32:30|115.89|113.89|116.17|114.17|116.26|114.26|115.89|113.89|0
1654702360000|2022-06-08 15:32:40|116.07|114.07|116.07|114.07|116.07|114.07|115.89|113.89|0
1654702370000|2022-06-08 15:32:50|116.26|114.26|116.44|114.44|116.44|114.44|116.07|114.07|0
1654702380000|2022-06-08 15:33:00|116.63|114.63|116.44|114.44|116.63|114.63|116.44|114.44|0
1654702390000|2022-06-08 15:33:10|116.26|114.26|116.07|114.07|116.26|114.26|116.07|114.07|0
1654702400000|2022-06-08 15:33:20|116.26|114.26|116.26|114.26|116.26|114.26|116.26|114.26|0
1654702410000|2022-06-08 15:33:30|116.07|114.07|116.07|114.07|116.07|114.07|116.07|114.07|0
1654702420000|2022-06-08 15:33:40|116.26|114.26|116.26|114.26|116.26|114.26|116.26|114.26|0
1654702430000|2022-06-08 15:33:50|116.44|114.44|117.37|115.37|117.37|115.37|116.44|114.44|0
1654702440000|2022-06-08 15:34:00|117.74|115.74|118.12|116.12|118.12|116.12|117.74|115.74|0
1654702450000|2022-06-08 15:34:10|118.68|116.68|118.86|116.86|118.86|116.86|118.3|116.3|0
1654702460000|2022-06-08 15:34:20|118.68|116.68|118.68|116.68|118.68|116.68|118.3|116.3|0
1654702470000|2022-06-08 15:34:30|118.12|116.12|118.12|116.12|118.3|116.3|118.12|116.12|0
1654702480000|2022-06-08 15:34:40|117.74|115.74|117.37|115.37|117.93|115.93|117.37|115.37|0
1654702490000|2022-06-08 15:34:50|117.56|115.56|117.37|115.37|117.56|115.56|117.37|115.37|0
1654702500000|2022-06-08 15:35:00|117.18|115.18|116.72|114.72|117.18|115.18|116.62|114.62|0
1654702510000|2022-06-08 15:35:10|117.93|115.93|117.74|115.74|118.11|116.11|117.74|115.74|0
1654702520000|2022-06-08 15:35:20|117.55|115.55|118.02|116.02|118.02|116.02|117.55|115.55|0
1654702530000|2022-06-08 15:35:30|117.93|115.93|117.93|115.93|118.11|116.11|117.93|115.93|0
1654702540000|2022-06-08 15:35:40|117.74|115.74|117.74|115.74|117.93|115.93|117.74|115.74|0
1654702550000|2022-06-08 15:35:50|118.11|116.11|117.18|115.18|118.11|116.11|117.18|115.18|0
1654702560000|2022-06-08 15:36:00|116.99|114.99|116.62|114.62|116.99|114.99|116.62|114.62|0
1654702570000|2022-06-08 15:36:10|116.25|114.25|116.25|114.25|116.25|114.25|116.25|114.25|0
1654702580000|2022-06-08 15:36:20|116.44|114.44|116.44|114.44|116.62|114.62|116.44|114.44|0
1654702590000|2022-06-08 15:36:30|116.62|114.62|116.81|114.81|116.81|114.81|116.62|114.62|0
1654702600000|2022-06-08 15:36:40|116.99|114.99|117.37|115.37|117.37|115.37|116.99|114.99|0
1654702610000|2022-06-08 15:36:50|116.99|114.99|117.18|115.18|117.18|115.18|116.99|114.99|0
1654702620000|2022-06-08 15:37:00|116.99|114.99|116.99|114.99|116.99|114.99|116.62|114.62|0
1654702630000|2022-06-08 15:37:10|117.18|115.18|116.81|114.81|117.36|115.36|116.81|114.81|0
1654702640000|2022-06-08 15:37:20|116.99|114.99|116.62|114.62|116.99|114.99|116.62|114.62|0
1654702650000|2022-06-08 15:37:30|116.43|114.43|116.43|114.43|116.62|114.62|116.43|114.43|0
1654702660000|2022-06-08 15:37:40|116.99|114.99|117.18|115.18|117.27|115.27|116.81|114.81|0
1654702670000|2022-06-08 15:37:50|116.99|114.99|116.99|114.99|117.18|115.18|116.99|114.99|0
1654702680000|2022-06-08 15:38:00|116.81|114.81|116.25|114.25|116.81|114.81|116.25|114.25|0
1654702690000|2022-06-08 15:38:10|116.06|114.06|116.25|114.25|116.43|114.43|116.06|114.06|0
1654702700000|2022-06-08 15:38:20|116.43|114.43|116.16|114.16|116.43|114.43|116.16|114.16|0
1654702710000|2022-06-08 15:38:30|116.06|114.06|116.25|114.25|116.25|114.25|116.06|114.06|0
1654702720000|2022-06-08 15:38:40|116.06|114.06|117.36|115.36|117.36|115.36|116.06|114.06|0
1654702730000|2022-06-08 15:38:50|117.18|115.18|116.8|114.8|117.18|115.18|116.8|114.8|0
1654702740000|2022-06-08 15:39:00|116.62|114.62|116.43|114.43|116.8|114.8|116.43|114.43|0
1654702750000|2022-06-08 15:39:10|116.8|114.8|117.18|115.18|117.18|115.18|116.8|114.8|0
1654702760000|2022-06-08 15:39:20|116.99|114.99|117.17|115.17|117.17|115.17|116.99|114.99|0
1654702770000|2022-06-08 15:39:30|116.99|114.99|116.43|114.43|116.99|114.99|116.43|114.43|0
1654702780000|2022-06-08 15:39:40|116.8|114.8|117.36|115.36|117.36|115.36|116.8|114.8|0
1654702790000|2022-06-08 15:39:50|116.99|114.99|116.8|114.8|116.99|114.99|116.8|114.8|0
1654702800000|2022-06-08 15:40:00|116.62|114.62|116.24|114.24|116.8|114.8|116.24|114.24|0
1654702810000|2022-06-08 15:40:10|116.06|114.06|115.13|113.13|116.06|114.06|115.13|113.13|0
1654702820000|2022-06-08 15:40:20|114.77|112.77|114.58|112.58|114.95|112.95|114.58|112.58|0
1654702830000|2022-06-08 15:40:30|114.4|112.4|115.32|113.32|115.32|113.32|114.4|112.4|0
1654702840000|2022-06-08 15:40:40|115.69|113.69|115.87|113.87|116.06|114.06|115.69|113.69|0
1654702850000|2022-06-08 15:40:50|116.06|114.06|115.87|113.87|116.06|114.06|115.87|113.87|0
1654702860000|2022-06-08 15:41:00|115.69|113.69|115.87|113.87|115.87|113.87|115.5|113.5|0
1654702870000|2022-06-08 15:41:10|116.43|114.43|117.17|115.17|117.54|115.54|116.43|114.43|0
1654702880000|2022-06-08 15:41:20|116.99|114.99|116.43|114.43|117.17|115.17|116.43|114.43|0
1654702890000|2022-06-08 15:41:30|116.61|114.61|116.61|114.61|116.61|114.61|116.24|114.24|0
1654702900000|2022-06-08 15:41:40|116.8|114.8|116.8|114.8|116.98|114.98|116.61|114.61|0
1654702910000|2022-06-08 15:41:50|116.43|114.43|116.43|114.43|116.43|114.43|116.43|114.43|0
1654702920000|2022-06-08 15:42:00|116.24|114.24|116.61|114.61|116.61|114.61|116.24|114.24|0
1654702930000|2022-06-08 15:42:10|116.24|114.24|116.43|114.43|116.61|114.61|116.24|114.24|0
1654702940000|2022-06-08 15:42:20|116.24|114.24|116.98|114.98|117.17|115.17|116.24|114.24|0
1654702950000|2022-06-08 15:42:30|116.61|114.61|116.61|114.61|116.61|114.61|116.43|114.43|0
1654702960000|2022-06-08 15:42:40|116.8|114.8|116.98|114.98|116.98|114.98|116.8|114.8|0
1654702970000|2022-06-08 15:42:50|117.36|115.36|117.17|115.17|117.36|115.36|117.17|115.17|0
1654702980000|2022-06-08 15:43:00|117.35|115.35|118.47|116.47|118.47|116.47|117.35|115.35|0
1654702990000|2022-06-08 15:43:10|118.1|116.1|118.1|116.1|118.29|116.29|118.1|116.1|0
1654703000000|2022-06-08 15:43:20|117.26|115.26|117.35|115.35|117.35|115.35|117.17|115.17|0
1654703010000|2022-06-08 15:43:30|117.54|115.54|117.91|115.91|117.91|115.91|117.54|115.54|0
1654703020000|2022-06-08 15:43:40|117.73|115.73|118.29|116.29|118.29|116.29|117.73|115.73|0
1654703030000|2022-06-08 15:43:50|118.1|116.1|118.66|116.66|118.66|116.66|118.1|116.1|0
1654703040000|2022-06-08 15:44:00|119.04|117.04|118.47|116.47|119.04|117.04|118.47|116.47|0
1654703050000|2022-06-08 15:44:10|118.66|116.66|118.66|116.66|118.66|116.66|118.66|116.66|0
1654703060000|2022-06-08 15:44:20|118.47|116.47|118.85|116.85|119.03|117.03|118.47|116.47|0
1654703070000|2022-06-08 15:44:30|118.66|116.66|119.03|117.03|119.03|117.03|118.66|116.66|0
1654703080000|2022-06-08 15:44:40|119.22|117.22|120.73|118.73|121.11|119.11|119.22|117.22|0
1654703090000|2022-06-08 15:44:50|122.05|120.05|121.86|119.86|122.24|120.24|121.86|119.86|0
1654703100000|2022-06-08 15:45:00|121.58|119.58|120.54|118.54|121.58|119.58|120.54|118.54|0
1654703110000|2022-06-08 15:45:10|120.16|118.16|120.92|118.92|120.92|118.92|120.16|118.16|0
1654703120000|2022-06-08 15:45:20|120.54|118.54|119.6|117.6|120.54|118.54|119.6|117.6|0
1654703130000|2022-06-08 15:45:30|118.85|116.85|119.21|117.21|119.21|117.21|118.85|116.85|0
1654703140000|2022-06-08 15:45:40|119.58|117.58|119.58|117.58|120.06|118.06|119.58|117.58|0
1654703150000|2022-06-08 15:45:50|119.77|117.77|120.53|118.53|120.53|118.53|119.77|117.77|0
1654703160000|2022-06-08 15:46:00|120.72|118.72|119.77|117.77|120.72|118.72|119.77|117.77|0
1654703170000|2022-06-08 15:46:10|119.58|117.58|119.58|117.58|119.77|117.77|119.39|117.39|0
1654703180000|2022-06-08 15:46:20|119.02|117.02|118.64|116.64|119.39|117.39|118.64|116.64|0
1654703190000|2022-06-08 15:46:30|118.83|116.83|118.26|116.26|118.83|116.83|118.26|116.26|0
1654703200000|2022-06-08 15:46:40|118.45|116.45|118.45|116.45|118.64|116.64|118.26|116.26|0
1654703210000|2022-06-08 15:46:50|118.64|116.64|118.36|116.36|118.64|116.64|118.08|116.08|0
1654703220000|2022-06-08 15:47:00|118.64|116.64|119.39|117.39|119.39|117.39|118.64|116.64|0
1654703230000|2022-06-08 15:47:10|119.58|117.58|119.58|117.58|119.58|117.58|119.39|117.39|0
1654703240000|2022-06-08 15:47:20|119.49|117.49|118.45|116.45|119.49|117.49|118.45|116.45|0
1654703250000|2022-06-08 15:47:30|118.26|116.26|118.45|116.45|118.45|116.45|117.89|115.89|0
1654703260000|2022-06-08 15:47:40|118.26|116.26|118.92|116.92|118.92|116.92|118.26|116.26|0
1654703270000|2022-06-08 15:47:50|119.01|117.01|119.01|117.01|119.2|117.2|119.01|117.01|0
1654703280000|2022-06-08 15:48:00|118.45|116.45|118.83|116.83|118.83|116.83|118.45|116.45|0
1654703290000|2022-06-08 15:48:10|119.01|117.01|119.77|117.77|119.77|117.77|119.01|117.01|0
1654703300000|2022-06-08 15:48:20|119.39|117.39|119.3|117.3|119.39|117.39|119.2|117.2|0
1654703310000|2022-06-08 15:48:30|119.39|117.39|119.01|117.01|119.39|117.39|119.01|117.01|0
1654703320000|2022-06-08 15:48:40|119.58|117.58|119.39|117.39|119.77|117.77|119.39|117.39|0
1654703330000|2022-06-08 15:48:50|119.2|117.2|118.82|116.82|119.2|117.2|118.64|116.64|0
1654703340000|2022-06-08 15:49:00|118.64|116.64|118.07|116.07|118.82|116.82|118.07|116.07|0
1654703350000|2022-06-08 15:49:10|118.45|116.45|117.88|115.88|118.45|116.45|117.88|115.88|0
1654703360000|2022-06-08 15:49:20|117.7|115.7|117.51|115.51|117.7|115.7|117.51|115.51|0
1654703370000|2022-06-08 15:49:30|117.88|115.88|118.07|116.07|118.07|116.07|117.88|115.88|0
1654703380000|2022-06-08 15:49:40|117.88|115.88|118.64|116.64|118.64|116.64|117.88|115.88|0
1654703390000|2022-06-08 15:49:50|119.01|117.01|119.49|117.49|119.49|117.49|119.01|117.01|0
1654703400000|2022-06-08 15:50:00|119.39|117.39|118.82|116.82|119.77|117.77|118.82|116.82|0
1654703410000|2022-06-08 15:50:10|118.92|116.92|119.39|117.39|119.39|117.39|118.92|116.92|0
1654703420000|2022-06-08 15:50:20|119.49|117.49|118.63|116.63|119.58|117.58|118.63|116.63|0
1654703430000|2022-06-08 15:50:30|118.26|116.26|118.63|116.63|118.63|116.63|118.26|116.26|0
1654703440000|2022-06-08 15:50:40|118.73|116.73|118.26|116.26|118.73|116.73|118.26|116.26|0
1654703450000|2022-06-08 15:50:50|118.17|116.17|118.26|116.26|118.26|116.26|118.17|116.17|0
1654703460000|2022-06-08 15:51:00|117.88|115.88|117.98|115.98|117.98|115.98|117.88|115.88|0
1654703470000|2022-06-08 15:51:10|118.26|116.26|118.26|116.26|118.26|116.26|118.07|116.07|0
1654703480000|2022-06-08 15:51:20|118.07|116.07|117.69|115.69|118.26|116.26|117.69|115.69|0
1654703490000|2022-06-08 15:51:30|117.51|115.51|117.51|115.51|117.69|115.69|117.51|115.51|0
1654703500000|2022-06-08 15:51:40|117.32|115.32|117.51|115.51|117.51|115.51|117.32|115.32|0
1654703510000|2022-06-08 15:51:50|117.32|115.32|117.88|115.88|117.88|115.88|117.32|115.32|0
1654703520000|2022-06-08 15:52:00|117.69|115.69|117.6|115.6|117.69|115.69|117.51|115.51|0
1654703530000|2022-06-08 15:52:10|117.32|115.32|117.88|115.88|117.88|115.88|117.32|115.32|0
1654703540000|2022-06-08 15:52:20|117.69|115.69|118.44|116.44|118.44|116.44|117.69|115.69|0
1654703550000|2022-06-08 15:52:30|118.07|116.07|118.44|116.44|118.44|116.44|118.07|116.07|0
1654703560000|2022-06-08 15:52:40|118.54|116.54|118.44|116.44|118.54|116.54|118.44|116.44|0
1654703570000|2022-06-08 15:52:50|118.63|116.63|118.16|116.16|118.63|116.63|118.16|116.16|0
1654703580000|2022-06-08 15:53:00|118.25|116.25|118.82|116.82|119.01|117.01|118.25|116.25|0
1654703590000|2022-06-08 15:53:10|118.63|116.63|118.25|116.25|118.63|116.63|118.25|116.25|0
1654703600000|2022-06-08 15:53:20|117.88|115.88|117.88|115.88|117.88|115.88|117.5|115.5|0
1654703610000|2022-06-08 15:53:30|118.44|116.44|118.63|116.63|118.63|116.63|118.25|116.25|0
1654703620000|2022-06-08 15:53:40|118.82|116.82|118.82|116.82|118.82|116.82|118.63|116.63|0
1654703630000|2022-06-08 15:53:50|118.63|116.63|118.82|116.82|118.82|116.82|118.63|116.63|0
1654703640000|2022-06-08 15:54:00|119|117|118.44|116.44|119|117|118.35|116.35|0
1654703650000|2022-06-08 15:54:10|118.82|116.82|118.91|116.91|118.91|116.91|118.63|116.63|0
1654703660000|2022-06-08 15:54:20|119|117|119|117|119.38|117.38|119|117|0
1654703670000|2022-06-08 15:54:30|118.63|116.63|118.44|116.44|118.63|116.63|118.44|116.44|0
1654703680000|2022-06-08 15:54:40|117.88|115.88|117.88|115.88|117.97|115.97|117.88|115.88|0
1654703690000|2022-06-08 15:54:50|118.06|116.06|118.81|116.81|118.81|116.81|118.06|116.06|0
1654703700000|2022-06-08 15:55:00|118.63|116.63|119|117|119|117|118.63|116.63|0
1654703710000|2022-06-08 15:55:10|119.19|117.19|119.57|117.57|119.57|117.57|119|117|0
1654703720000|2022-06-08 15:55:20|119.19|117.19|119.38|117.38|119.38|117.38|119.19|117.19|0
1654703730000|2022-06-08 15:55:30|119.19|117.19|119.38|117.38|119.57|117.57|119.19|117.19|0
1654703740000|2022-06-08 15:55:40|119.19|117.19|119.57|117.57|119.57|117.57|119.19|117.19|0
1654703750000|2022-06-08 15:55:50|119.19|117.19|119.38|117.38|119.57|117.57|119.19|117.19|0
1654703760000|2022-06-08 15:56:00|119.57|117.57|119.19|117.19|119.57|117.57|119.19|117.19|0
1654703770000|2022-06-08 15:56:10|118.81|116.81|118.06|116.06|118.81|116.81|118.06|116.06|0
1654703780000|2022-06-08 15:56:20|118.25|116.25|118.16|116.16|118.44|116.44|118.06|116.06|0
1654703790000|2022-06-08 15:56:30|118.25|116.25|117.78|115.78|118.25|116.25|117.78|115.78|0
1654703800000|2022-06-08 15:56:40|117.87|115.87|118.25|116.25|118.25|116.25|117.87|115.87|0
1654703810000|2022-06-08 15:56:50|118.44|116.44|118.81|116.81|118.81|116.81|118.44|116.44|0
1654703820000|2022-06-08 15:57:00|119|117|118.81|116.81|119|117|118.81|116.81|0
1654703830000|2022-06-08 15:57:10|118.72|116.72|119.75|117.75|119.75|117.75|118.72|116.72|0
1654703840000|2022-06-08 15:57:20|120.32|118.32|119.94|117.94|120.32|118.32|119.94|117.94|0
1654703850000|2022-06-08 15:57:30|120.13|118.13|120.32|118.32|120.32|118.32|120.13|118.13|0
1654703860000|2022-06-08 15:57:40|120.51|118.51|120.7|118.7|120.7|118.7|120.51|118.51|0
1654703870000|2022-06-08 15:57:50|120.32|118.32|120.32|118.32|120.7|118.7|120.32|118.32|0
1654703880000|2022-06-08 15:58:00|120.51|118.51|120.13|118.13|120.89|118.89|120.13|118.13|0
1654703890000|2022-06-08 15:58:10|120.32|118.32|119.85|117.85|120.32|118.32|119.85|117.85|0
1654703900000|2022-06-08 15:58:20|119.94|117.94|119.75|117.75|119.94|117.94|119.37|117.37|0
1654703910000|2022-06-08 15:58:30|120.13|118.13|120.32|118.32|120.32|118.32|119.94|117.94|0
1654703920000|2022-06-08 15:58:40|119.94|117.94|120.13|118.13|120.32|118.32|119.94|117.94|0
1654703930000|2022-06-08 15:58:50|119.94|117.94|120.13|118.13|120.32|118.32|119.94|117.94|0
1654703940000|2022-06-08 15:59:00|119.94|117.94|119.75|117.75|119.94|117.94|119.56|117.56|0
1654703950000|2022-06-08 15:59:10|119.94|117.94|119.94|117.94|120.13|118.13|119.75|117.75|0
1654703960000|2022-06-08 15:59:20|119.75|117.75|119.66|117.66|119.75|117.75|119.66|117.66|0
1654703970000|2022-06-08 15:59:30|119.75|117.75|119.75|117.75|119.75|117.75|119.37|117.37|0
1654703980000|2022-06-08 15:59:40|120.13|118.13|120.51|118.51|120.51|118.51|120.13|118.13|0
1654703990000|2022-06-08 15:59:50|120.32|118.32|120.51|118.51|120.51|118.51|120.13|118.13|0
1654704000000|2022-06-08 16:00:00|120.32|118.32|121.26|119.26|121.26|119.26|120.32|118.32|0
1654704010000|2022-06-08 16:00:10|121.46|119.46|121.65|119.65|122.03|120.03|121.46|119.46|0
1654704020000|2022-06-08 16:00:20|121.26|119.26|120.13|118.13|121.26|119.26|120.13|118.13|0
1654704030000|2022-06-08 16:00:30|119.94|117.94|119.37|117.37|119.94|117.94|119.37|117.37|0
1654704040000|2022-06-08 16:00:40|119.56|117.56|119.18|117.18|119.56|117.56|119.18|117.18|0
1654704050000|2022-06-08 16:00:50|119.56|117.56|119.37|117.37|119.56|117.56|119.18|117.18|0
1654704060000|2022-06-08 16:01:00|119.18|117.18|118.8|116.8|119.18|117.18|118.8|116.8|0
1654704070000|2022-06-08 16:01:10|119.56|117.56|119.56|117.56|119.75|117.75|119.56|117.56|0
1654704080000|2022-06-08 16:01:20|119.18|117.18|118.43|116.43|119.18|117.18|118.43|116.43|0
1654704090000|2022-06-08 16:01:30|118.62|116.62|118.43|116.43|118.62|116.62|118.24|116.24|0
1654704100000|2022-06-08 16:01:40|118.24|116.24|118.43|116.43|118.43|116.43|118.24|116.24|0
1654704110000|2022-06-08 16:01:50|118.61|116.61|118.43|116.43|118.8|116.8|118.43|116.43|0
1654704120000|2022-06-08 16:02:00|118.24|116.24|118.24|116.24|118.43|116.43|118.24|116.24|0
1654704130000|2022-06-08 16:02:10|118.34|116.34|118.24|116.24|118.34|116.34|117.68|115.68|0
1654704140000|2022-06-08 16:02:20|117.67|115.67|117.49|115.49|117.67|115.67|117.49|115.49|0
1654704150000|2022-06-08 16:02:30|117.4|115.4|117.67|115.67|117.67|115.67|117.11|115.11|0
1654704160000|2022-06-08 16:02:40|117.49|115.49|117.86|115.86|117.86|115.86|117.49|115.49|0
1654704170000|2022-06-08 16:02:50|118.05|116.05|117.3|115.3|118.05|116.05|117.3|115.3|0
1654704180000|2022-06-08 16:03:00|116.74|114.74|116.93|114.93|116.93|114.93|116.55|114.55|0
1654704190000|2022-06-08 16:03:10|116.74|114.74|116.74|114.74|116.74|114.74|116.55|114.55|0
1654704200000|2022-06-08 16:03:20|116.46|114.46|116.74|114.74|116.74|114.74|116.36|114.36|0
1654704210000|2022-06-08 16:03:30|116.92|114.92|117.49|115.49|117.49|115.49|116.92|114.92|0
1654704220000|2022-06-08 16:03:40|117.67|115.67|117.96|115.96|117.96|115.96|117.58|115.58|0
1654704230000|2022-06-08 16:03:50|118.05|116.05|118.05|116.05|118.05|116.05|117.86|115.86|0
1654704240000|2022-06-08 16:04:00|117.86|115.86|118.42|116.42|118.42|116.42|117.86|115.86|0
1654704250000|2022-06-08 16:04:10|118.61|116.61|117.86|115.86|118.61|116.61|117.86|115.86|0
1654704260000|2022-06-08 16:04:20|118.42|116.42|118.61|116.61|118.8|116.8|118.42|116.42|0
1654704270000|2022-06-08 16:04:30|118.23|116.23|118.61|116.61|118.61|116.61|118.23|116.23|0
1654704280000|2022-06-08 16:04:40|118.42|116.42|118.61|116.61|118.61|116.61|118.42|116.42|0
1654704290000|2022-06-08 16:04:50|118.8|116.8|118.61|116.61|118.8|116.8|118.61|116.61|0
1654704300000|2022-06-08 16:05:00|118.8|116.8|119.17|117.17|119.17|117.17|118.8|116.8|0
1654704310000|2022-06-08 16:05:10|118.9|116.9|118.8|116.8|118.99|116.99|118.61|116.61|0
1654704320000|2022-06-08 16:05:20|119.55|117.55|119.55|117.55|120.12|118.12|119.55|117.55|0
1654704330000|2022-06-08 16:05:30|119.74|117.74|119.93|117.93|119.93|117.93|119.74|117.74|0
1654704340000|2022-06-08 16:05:40|120.12|118.12|120.5|118.5|120.5|118.5|120.12|118.12|0
1654704350000|2022-06-08 16:05:50|120.69|118.69|121.26|119.26|121.26|119.26|120.69|118.69|0
1654704360000|2022-06-08 16:06:00|121.07|119.07|122.78|120.78|122.78|120.78|121.07|119.07|0
1654704370000|2022-06-08 16:06:10|122.4|120.4|121.44|119.44|122.4|120.4|121.06|119.06|0
1654704380000|2022-06-08 16:06:20|121.64|119.64|121.25|119.25|121.64|119.64|121.25|119.25|0
1654704390000|2022-06-08 16:06:30|121.06|119.06|120.49|118.49|121.06|119.06|120.49|118.49|0
1654704400000|2022-06-08 16:06:40|120.31|118.31|120.12|118.12|120.68|118.68|120.12|118.12|0
1654704410000|2022-06-08 16:06:50|120.3|118.3|119.93|117.93|120.3|118.3|119.93|117.93|0
1654704420000|2022-06-08 16:07:00|120.02|118.02|120.3|118.3|120.3|118.3|120.02|118.02|0
1654704430000|2022-06-08 16:07:10|120.68|118.68|121.54|119.54|121.54|119.54|120.68|118.68|0
1654704440000|2022-06-08 16:07:20|121.63|119.63|121.06|119.06|121.63|119.63|121.06|119.06|0
1654704450000|2022-06-08 16:07:30|121.25|119.25|121.25|119.25|121.25|119.25|121.06|119.06|0
1654704460000|2022-06-08 16:07:40|121.44|119.44|121.25|119.25|121.44|119.44|121.25|119.25|0
1654704470000|2022-06-08 16:07:50|120.49|118.49|120.68|118.68|120.87|118.87|120.49|118.49|0
1654704480000|2022-06-08 16:08:00|120.49|118.49|120.68|118.68|120.87|118.87|120.49|118.49|0
1654704490000|2022-06-08 16:08:10|120.97|118.97|121.16|119.16|121.16|119.16|120.68|118.68|0
1654704500000|2022-06-08 16:08:20|121.06|119.06|121.25|119.25|121.44|119.44|121.06|119.06|0
1654704510000|2022-06-08 16:08:30|121.44|119.44|121.35|119.35|121.44|119.44|121.35|119.35|0
1654704520000|2022-06-08 16:08:40|121.63|119.63|121.82|119.82|122.2|120.2|121.63|119.63|0
1654704530000|2022-06-08 16:08:50|121.54|119.54|121.44|119.44|121.63|119.63|121.44|119.44|0
1654704540000|2022-06-08 16:09:00|121.63|119.63|122.2|120.2|122.2|120.2|121.44|119.44|0
1654704550000|2022-06-08 16:09:10|122.01|120.01|121.44|119.44|122.01|120.01|121.44|119.44|0
1654704560000|2022-06-08 16:09:20|121.25|119.25|120.87|118.87|121.25|119.25|120.87|118.87|0
1654704570000|2022-06-08 16:09:30|120.68|118.68|120.68|118.68|120.87|118.87|120.68|118.68|0
1654704580000|2022-06-08 16:09:40|120.49|118.49|120.68|118.68|120.87|118.87|120.49|118.49|0
1654704590000|2022-06-08 16:09:50|120.59|118.59|120.68|118.68|121.06|119.06|120.59|118.59|0
1654704600000|2022-06-08 16:10:00|120.3|118.3|120.11|118.11|121.06|119.06|120.11|118.11|0
1654704610000|2022-06-08 16:10:10|120.3|118.3|120.11|118.11|120.3|118.3|120.11|118.11|0
1654704620000|2022-06-08 16:10:20|120.68|118.68|120.68|118.68|120.68|118.68|120.68|118.68|0
1654704630000|2022-06-08 16:10:30|120.3|118.3|121.06|119.06|121.06|119.06|120.3|118.3|0
1654704640000|2022-06-08 16:10:40|120.87|118.87|120.49|118.49|120.87|118.87|120.49|118.49|0
1654704650000|2022-06-08 16:10:50|120.11|118.11|120.68|118.68|120.68|118.68|120.11|118.11|0
1654704660000|2022-06-08 16:11:00|120.3|118.3|120.11|118.11|120.3|118.3|119.92|117.92|0
1654704670000|2022-06-08 16:11:10|119.92|117.92|119.73|117.73|119.92|117.92|119.73|117.73|0
1654704680000|2022-06-08 16:11:20|119.92|117.92|120.3|118.3|120.3|118.3|119.92|117.92|0
1654704690000|2022-06-08 16:11:30|120.4|118.4|120.49|118.49|120.68|118.68|120.3|118.3|0
1654704700000|2022-06-08 16:11:40|120.11|118.11|120.11|118.11|120.11|118.11|119.92|117.92|0
1654704710000|2022-06-08 16:11:50|120.4|118.4|120.49|118.49|120.49|118.49|120.3|118.3|0
1654704720000|2022-06-08 16:12:00|120.3|118.3|120.49|118.49|120.68|118.68|120.3|118.3|0
1654704730000|2022-06-08 16:12:10|120.68|118.68|120.3|118.3|120.68|118.68|120.3|118.3|0
1654704740000|2022-06-08 16:12:20|120.11|118.11|120.11|118.11|120.3|118.3|120.11|118.11|0
1654704750000|2022-06-08 16:12:30|120.39|118.39|120.3|118.3|120.39|118.39|119.92|117.92|0
1654704760000|2022-06-08 16:12:40|120.11|118.11|120.48|118.48|120.48|118.48|120.11|118.11|0
1654704770000|2022-06-08 16:12:50|119.92|117.92|120.48|118.48|120.48|118.48|119.92|117.92|0
1654704780000|2022-06-08 16:13:00|120.86|118.86|120.48|118.48|121.05|119.05|120.48|118.48|0
1654704790000|2022-06-08 16:13:10|119.73|117.73|119.54|117.54|119.82|117.82|119.54|117.54|0
1654704800000|2022-06-08 16:13:20|119.73|117.73|119.54|117.54|119.92|117.92|119.54|117.54|0
1654704810000|2022-06-08 16:13:30|119.64|117.64|119.91|117.91|119.91|117.91|119.64|117.64|0
1654704820000|2022-06-08 16:13:40|119.73|117.73|119.35|117.35|119.73|117.73|119.35|117.35|0
1654704830000|2022-06-08 16:13:50|119.16|117.16|119.16|117.16|119.35|117.35|119.16|117.16|0
1654704840000|2022-06-08 16:14:00|119.35|117.35|118.97|116.97|119.35|117.35|118.97|116.97|0
1654704850000|2022-06-08 16:14:10|119.54|117.54|119.54|117.54|119.72|117.72|119.54|117.54|0
1654704860000|2022-06-08 16:14:20|119.35|117.35|118.97|116.97|119.35|117.35|118.97|116.97|0
1654704870000|2022-06-08 16:14:30|119.07|117.07|119.35|117.35|119.54|117.54|119.07|117.07|0
1654704880000|2022-06-08 16:14:40|119.16|117.16|118.97|116.97|119.16|117.16|118.97|116.97|0
1654704890000|2022-06-08 16:14:50|119.35|117.35|119.35|117.35|119.35|117.35|119.35|117.35|0
1654704900000|2022-06-08 16:15:00|119.16|117.16|119.72|117.72|119.72|117.72|119.16|117.16|0
1654704910000|2022-06-08 16:15:10|120.1|118.1|119.91|117.91|120.1|118.1|119.91|117.91|0
1654704920000|2022-06-08 16:15:20|119.72|117.72|120.2|118.2|120.29|118.29|119.72|117.72|0
1654704930000|2022-06-08 16:15:30|120.1|118.1|120.67|118.67|120.67|118.67|120.1|118.1|0
1654704940000|2022-06-08 16:15:40|120.48|118.48|119.91|117.91|120.48|118.48|119.91|117.91|0
1654704950000|2022-06-08 16:15:50|120.29|118.29|120.29|118.29|120.29|118.29|119.72|117.72|0
1654704960000|2022-06-08 16:16:00|120.48|118.48|120.29|118.29|120.48|118.48|120.29|118.29|0
1654704970000|2022-06-08 16:16:10|120.1|118.1|119.91|117.91|120.1|118.1|119.91|117.91|0
1654704980000|2022-06-08 16:16:20|120.01|118.01|120.39|118.39|120.39|118.39|119.72|117.72|0
1654704990000|2022-06-08 16:16:30|120.48|118.48|120.1|118.1|120.48|118.48|120.1|118.1|0
1654705000000|2022-06-08 16:16:40|119.91|117.91|119.53|117.53|119.91|117.91|119.53|117.53|0
1654705010000|2022-06-08 16:16:50|119.34|117.34|119.34|117.34|119.53|117.53|119.34|117.34|0
1654705020000|2022-06-08 16:17:00|119.53|117.53|119.72|117.72|119.72|117.72|119.53|117.53|0
1654705030000|2022-06-08 16:17:10|119.53|117.53|119.82|117.82|119.82|117.82|119.53|117.53|0
1654705040000|2022-06-08 16:17:20|119.53|117.53|119.72|117.72|119.72|117.72|119.53|117.53|0
1654705050000|2022-06-08 16:17:30|119.91|117.91|119.91|117.91|119.91|117.91|119.72|117.72|0
1654705060000|2022-06-08 16:17:40|120.1|118.1|120.1|118.1|120.48|118.48|120.1|118.1|0
1654705070000|2022-06-08 16:17:50|120.67|118.67|120.86|118.86|121.05|119.05|120.67|118.67|0
1654705080000|2022-06-08 16:18:00|120.57|118.57|120.1|118.1|120.57|118.57|120.1|118.1|0
1654705090000|2022-06-08 16:18:10|120.66|118.66|121.04|119.04|121.04|119.04|120.66|118.66|0
1654705100000|2022-06-08 16:18:20|121.23|119.23|122|120|122|120|121.23|119.23|0
1654705110000|2022-06-08 16:18:30|121.81|119.81|121.42|119.42|121.81|119.81|121.42|119.42|0
1654705120000|2022-06-08 16:18:40|121.23|119.23|121.23|119.23|121.23|119.23|121.04|119.04|0
1654705130000|2022-06-08 16:18:50|121.42|119.42|120.66|118.66|121.42|119.42|120.66|118.66|0
1654705140000|2022-06-08 16:19:00|120.28|118.28|120.09|118.09|120.28|118.28|120.09|118.09|0
1654705150000|2022-06-08 16:19:10|119.91|117.91|119.53|117.53|119.91|117.91|119.53|117.53|0
1654705160000|2022-06-08 16:19:20|119.72|117.72|119.91|117.91|119.91|117.91|119.72|117.72|0
1654705170000|2022-06-08 16:19:30|120.09|118.09|120.09|118.09|120.09|118.09|119.9|117.9|0
1654705180000|2022-06-08 16:19:40|119.72|117.72|119.72|117.72|119.9|117.9|119.72|117.72|0
1654705190000|2022-06-08 16:19:50|119.62|117.62|119.9|117.9|119.9|117.9|119.62|117.62|0
1654705200000|2022-06-08 16:20:00|119.53|117.53|119.34|117.34|119.53|117.53|119.34|117.34|0
1654705210000|2022-06-08 16:20:10|119.71|117.71|119.9|117.9|119.9|117.9|119.71|117.71|0
1654705220000|2022-06-08 16:20:20|120.28|118.28|120.28|118.28|120.47|118.47|120.28|118.28|0
1654705230000|2022-06-08 16:20:30|120.85|118.85|120.85|118.85|120.85|118.85|120.66|118.66|0
1654705240000|2022-06-08 16:20:40|120.66|118.66|121.23|119.23|121.23|119.23|120.66|118.66|0
1654705250000|2022-06-08 16:20:50|121.61|119.61|121.04|119.04|121.61|119.61|121.04|119.04|0
1654705260000|2022-06-08 16:21:00|121.99|119.99|122.28|120.28|122.37|120.37|121.99|119.99|0
1654705270000|2022-06-08 16:21:10|122.18|120.18|122.95|120.95|122.95|120.95|122.18|120.18|0
1654705280000|2022-06-08 16:21:20|122.18|120.18|122.95|120.95|123.14|121.14|122.18|120.18|0
1654705290000|2022-06-08 16:21:30|123.14|121.14|123.14|121.14|123.14|121.14|122.95|120.95|0
1654705300000|2022-06-08 16:21:40|123.52|121.52|122.37|120.37|123.52|121.52|122.37|120.37|0
1654705310000|2022-06-08 16:21:50|122.75|120.75|123.14|121.14|123.14|121.14|122.75|120.75|0
1654705320000|2022-06-08 16:22:00|123.9|121.9|124.67|122.67|124.87|122.87|123.9|121.9|0
1654705330000|2022-06-08 16:22:10|124.77|122.77|124.29|122.29|124.77|122.77|124.29|122.29|0
1654705340000|2022-06-08 16:22:20|124.1|122.1|123.71|121.71|124.1|122.1|123.71|121.71|0
1654705350000|2022-06-08 16:22:30|123.9|121.9|123.9|121.9|123.9|121.9|123.9|121.9|0
1654705360000|2022-06-08 16:22:40|123.33|121.33|123.14|121.14|123.33|121.33|122.94|120.94|0
1654705370000|2022-06-08 16:22:50|123.52|121.52|123.33|121.33|123.52|121.52|123.14|121.14|0
1654705380000|2022-06-08 16:23:00|123.14|121.14|123.33|121.33|123.33|121.33|122.75|120.75|0
1654705390000|2022-06-08 16:23:10|123.52|121.52|124.19|122.19|124.19|122.19|123.52|121.52|0
1654705400000|2022-06-08 16:23:20|124.48|122.48|125.25|123.25|125.25|123.25|124.48|122.48|0
1654705410000|2022-06-08 16:23:30|125.06|123.06|125.25|123.25|125.25|123.25|125.06|123.06|0
1654705420000|2022-06-08 16:23:40|125.06|123.06|124.48|122.48|125.06|123.06|124.29|122.29|0
1654705430000|2022-06-08 16:23:50|124.67|122.67|125.06|123.06|125.06|123.06|124.67|122.67|0
1654705440000|2022-06-08 16:24:00|125.64|123.64|125.83|123.83|125.83|123.83|125.44|123.44|0
1654705450000|2022-06-08 16:24:10|126.02|124.02|126.02|124.02|126.02|124.02|126.02|124.02|0
1654705460000|2022-06-08 16:24:20|125.83|123.83|125.44|123.44|125.83|123.83|125.44|123.44|0
1654705470000|2022-06-08 16:24:30|125.83|123.83|124.67|122.67|125.83|123.83|124.67|122.67|0
1654705480000|2022-06-08 16:24:40|124.86|122.86|125.05|123.05|125.05|123.05|124.86|122.86|0
1654705490000|2022-06-08 16:24:50|124.67|122.67|124.67|122.67|125.05|123.05|124.67|122.67|0
1654705500000|2022-06-08 16:25:00|124.48|122.48|125.25|123.25|125.25|123.25|124.48|122.48|0
1654705510000|2022-06-08 16:25:10|125.05|123.05|125.83|123.83|125.83|123.83|124.86|122.86|0
1654705520000|2022-06-08 16:25:20|125.63|123.63|125.83|123.83|125.83|123.83|125.25|123.25|0
1654705530000|2022-06-08 16:25:30|126.02|124.02|126.02|124.02|126.21|124.21|126.02|124.02|0
1654705540000|2022-06-08 16:25:40|126.21|124.21|126.12|124.12|126.21|124.21|126.12|124.12|0
1654705550000|2022-06-08 16:25:50|126.6|124.6|126.79|124.79|126.99|124.99|126.6|124.6|0
1654705560000|2022-06-08 16:26:00|126.6|124.6|126.41|124.41|126.79|124.79|126.41|124.41|0
1654705570000|2022-06-08 16:26:10|126.21|124.21|125.83|123.83|126.21|124.21|125.63|123.63|0
1654705580000|2022-06-08 16:26:20|126.02|124.02|125.82|123.82|126.02|124.02|125.82|123.82|0
1654705590000|2022-06-08 16:26:30|126.02|124.02|126.02|124.02|126.21|124.21|125.82|123.82|0
1654705600000|2022-06-08 16:26:40|126.41|124.41|127.96|125.96|127.96|125.96|126.41|124.41|0
1654705610000|2022-06-08 16:26:50|128.35|126.35|128.35|126.35|128.55|126.55|128.35|126.35|0
1654705620000|2022-06-08 16:27:00|128.55|126.55|128.55|126.55|128.55|126.55|128.16|126.16|0
1654705630000|2022-06-08 16:27:10|128.94|126.94|129.92|127.92|129.92|127.92|128.94|126.94|0
1654705640000|2022-06-08 16:27:20|130.31|128.31|129.92|127.92|130.31|128.31|129.92|127.92|0
1654705650000|2022-06-08 16:27:30|129.72|127.72|129.72|127.72|129.92|127.92|129.72|127.72|0
1654705660000|2022-06-08 16:27:40|129.92|127.92|130.7|128.7|130.7|128.7|129.92|127.92|0
1654705670000|2022-06-08 16:27:50|130.41|128.41|129.92|127.92|130.41|128.41|129.72|127.72|0
1654705680000|2022-06-08 16:28:00|130.11|128.11|130.5|128.5|130.7|128.7|130.11|128.11|0
1654705690000|2022-06-08 16:28:10|130.31|128.31|129.52|127.52|130.31|128.31|129.52|127.52|0
1654705700000|2022-06-08 16:28:20|129.72|127.72|129.52|127.52|129.72|127.72|129.13|127.13|0
1654705710000|2022-06-08 16:28:30|129.43|127.43|128.93|126.93|129.72|127.72|128.93|126.93|0
1654705720000|2022-06-08 16:28:40|128.74|126.74|127.96|125.96|128.74|126.74|127.96|125.96|0
1654705730000|2022-06-08 16:28:50|128.74|126.74|128.35|126.35|128.74|126.74|128.35|126.35|0
1654705740000|2022-06-08 16:29:00|128.54|126.54|127.76|125.76|128.54|126.54|127.76|125.76|0
1654705750000|2022-06-08 16:29:10|127.96|125.96|127.76|125.76|127.96|125.96|127.76|125.76|0
1654705760000|2022-06-08 16:29:20|127.37|125.37|127.57|125.57|127.57|125.57|127.37|125.37|0
1654705770000|2022-06-08 16:29:30|127.76|125.76|127.57|125.57|127.76|125.76|127.57|125.57|0
1654705780000|2022-06-08 16:29:40|127.37|125.37|127.18|125.18|127.37|125.37|127.18|125.18|0
1654705790000|2022-06-08 16:29:50|127.37|125.37|126.59|124.59|127.37|125.37|126.59|124.59|0
1654705800000|2022-06-08 16:30:00|126.79|124.79|126.59|124.59|127.18|125.18|126.59|124.59|0
1654705810000|2022-06-08 16:30:10|127.18|125.18|127.18|125.18|127.18|125.18|126.98|124.98|0
1654705820000|2022-06-08 16:30:20|126.79|124.79|128.15|126.15|128.15|126.15|126.79|124.79|0
1654705830000|2022-06-08 16:30:30|127.76|125.76|127.76|125.76|127.76|125.76|127.57|125.57|0
1654705840000|2022-06-08 16:30:40|127.56|125.56|127.76|125.76|127.76|125.76|127.37|125.37|0
1654705850000|2022-06-08 16:30:50|128.15|126.15|128.15|126.15|128.15|126.15|128.15|126.15|0
1654705860000|2022-06-08 16:31:00|127.95|125.95|128.15|126.15|128.34|126.34|127.95|125.95|0
1654705870000|2022-06-08 16:31:10|128.45|126.45|128.54|126.54|128.54|126.54|128.34|126.34|0
1654705880000|2022-06-08 16:31:20|128.34|126.34|128.15|126.15|128.34|126.34|128.15|126.15|0
1654705890000|2022-06-08 16:31:30|128.54|126.54|128.54|126.54|128.54|126.54|128.54|126.54|0
1654705900000|2022-06-08 16:31:40|128.15|126.15|128.73|126.73|128.73|126.73|128.15|126.15|0
1654705910000|2022-06-08 16:31:50|128.93|126.93|129.12|127.12|129.12|127.12|128.93|126.93|0
1654705920000|2022-06-08 16:32:00|129.32|127.32|129.91|127.91|129.91|127.91|129.32|127.32|0
1654705930000|2022-06-08 16:32:10|129.71|127.71|129.52|127.52|129.91|127.91|129.32|127.32|0
1654705940000|2022-06-08 16:32:20|130.1|128.1|129.91|127.91|130.1|128.1|129.91|127.91|0
1654705950000|2022-06-08 16:32:30|130.1|128.1|130.1|128.1|130.3|128.3|130.1|128.1|0
1654705960000|2022-06-08 16:32:40|130.3|128.3|130.5|128.5|130.5|128.5|130.1|128.1|0
1654705970000|2022-06-08 16:32:50|130.69|128.69|131.48|129.48|131.48|129.48|130.69|128.69|0
1654705980000|2022-06-08 16:33:00|132.67|130.67|133.07|131.07|133.07|131.07|132.67|130.67|0
1654705990000|2022-06-08 16:33:10|132.87|130.87|133.46|131.46|133.46|131.46|132.87|130.87|0
1654706000000|2022-06-08 16:33:20|133.26|131.26|133.06|131.06|133.26|131.26|133.06|131.06|0
1654706010000|2022-06-08 16:33:30|133.26|131.26|133.66|131.66|133.66|131.66|133.26|131.26|0
1654706020000|2022-06-08 16:33:40|133.86|131.86|133.46|131.46|134.26|132.26|133.46|131.46|0
1654706030000|2022-06-08 16:33:50|133.06|131.06|133.26|131.26|133.26|131.26|132.87|130.87|0
1654706040000|2022-06-08 16:34:00|133.66|131.66|134.06|132.06|134.46|132.46|133.66|131.66|0
1654706050000|2022-06-08 16:34:10|133.86|131.86|133.86|131.86|134.06|132.06|133.86|131.86|0
1654706060000|2022-06-08 16:34:20|133.66|131.66|132.77|130.77|133.66|131.66|132.67|130.67|0
1654706070000|2022-06-08 16:34:30|132.67|130.67|132.67|130.67|132.67|130.67|132.47|130.47|0
1654706080000|2022-06-08 16:34:40|132.47|130.47|132.27|130.27|132.47|130.47|131.87|129.87|0
1654706090000|2022-06-08 16:34:50|132.67|130.67|132.67|130.67|132.67|130.67|132.47|130.47|0
1654706100000|2022-06-08 16:35:00|132.47|130.47|133.46|131.46|133.46|131.46|132.47|130.47|0
1654706110000|2022-06-08 16:35:10|133.86|131.86|133.46|131.46|133.86|131.86|133.46|131.46|0
1654706120000|2022-06-08 16:35:20|132.86|130.86|132.47|130.47|132.86|130.86|132.47|130.47|0
1654706130000|2022-06-08 16:35:30|132.86|130.86|132.47|130.47|132.86|130.86|132.47|130.47|0
1654706140000|2022-06-08 16:35:40|132.27|130.27|133.06|131.06|133.06|131.06|132.27|130.27|0
1654706150000|2022-06-08 16:35:50|133.46|131.46|132.66|130.66|133.46|131.46|132.66|130.66|0
1654706160000|2022-06-08 16:36:00|133.26|131.26|133.46|131.46|133.46|131.46|133.26|131.26|0
1654706170000|2022-06-08 16:36:10|133.86|131.86|133.66|131.66|133.86|131.86|133.66|131.66|0
1654706180000|2022-06-08 16:36:20|133.46|131.46|133.06|131.06|133.46|131.46|133.06|131.06|0
1654706190000|2022-06-08 16:36:30|133.26|131.26|133.66|131.66|133.66|131.66|133.26|131.26|0
1654706200000|2022-06-08 16:36:40|133.46|131.46|133.26|131.26|133.46|131.46|133.26|131.26|0
1654706210000|2022-06-08 16:36:50|133.06|131.06|133.56|131.56|133.56|131.56|133.06|131.06|0
1654706220000|2022-06-08 16:37:00|133.66|131.66|134.05|132.05|134.05|132.05|133.66|131.66|0
1654706230000|2022-06-08 16:37:10|134.25|132.25|134.85|132.85|134.85|132.85|134.25|132.25|0
1654706240000|2022-06-08 16:37:20|135.05|133.05|135.05|133.05|135.05|133.05|134.85|132.85|0
1654706250000|2022-06-08 16:37:30|134.85|132.85|134.05|132.05|134.85|132.85|134.05|132.05|0
1654706260000|2022-06-08 16:37:40|134.25|132.25|134.25|132.25|134.25|132.25|134.25|132.25|0
1654706270000|2022-06-08 16:37:50|134.45|132.45|134.05|132.05|134.45|132.45|134.05|132.05|0
1654706280000|2022-06-08 16:38:00|134.25|132.25|135.05|133.05|135.05|133.05|134.25|132.25|0
1654706290000|2022-06-08 16:38:10|135.25|133.25|135.65|133.65|135.65|133.65|135.05|133.05|0
1654706300000|2022-06-08 16:38:20|135.55|133.55|135.45|133.45|135.65|133.65|135.45|133.45|0
1654706310000|2022-06-08 16:38:30|135.25|133.25|135.85|133.85|135.85|133.85|135.25|133.25|0
1654706320000|2022-06-08 16:38:40|135.65|133.65|135.45|133.45|135.65|133.65|135.45|133.45|0
1654706330000|2022-06-08 16:38:50|135.05|133.05|135.45|133.45|135.45|133.45|135.05|133.05|0
1654706340000|2022-06-08 16:39:00|135.65|133.65|136.45|134.45|136.45|134.45|135.65|133.65|0
1654706350000|2022-06-08 16:39:10|136.65|134.65|136.65|134.65|136.85|134.85|136.65|134.65|0
1654706360000|2022-06-08 16:39:20|136.85|134.85|136.85|134.85|136.85|134.85|136.65|134.65|0
1654706370000|2022-06-08 16:39:30|137.25|135.25|138.66|136.66|138.66|136.66|137.25|135.25|0
1654706380000|2022-06-08 16:39:40|139.07|137.07|139.67|137.67|139.67|137.67|139.07|137.07|0
1654706390000|2022-06-08 16:39:50|140.08|138.08|140.28|138.28|140.28|138.28|140.08|138.08|0
1654706400000|2022-06-08 16:40:00|140.48|138.48|140.28|138.28|140.48|138.48|140.08|138.08|0
1654706410000|2022-06-08 16:40:10|139.88|137.88|139.07|137.07|139.88|137.88|139.07|137.07|0
1654706420000|2022-06-08 16:40:20|139.27|137.27|139.27|137.27|139.27|137.27|139.07|137.07|0
1654706430000|2022-06-08 16:40:30|138.86|136.86|138.86|136.86|138.86|136.86|138.66|136.66|0
1654706440000|2022-06-08 16:40:40|138.66|136.66|138.86|136.86|138.86|136.86|138.66|136.66|0
1654706450000|2022-06-08 16:40:50|139.06|137.06|139.67|137.67|139.87|137.87|139.06|137.06|0
1654706460000|2022-06-08 16:41:00|139.87|137.87|139.06|137.06|139.87|137.87|139.06|137.06|0
1654706470000|2022-06-08 16:41:10|139.47|137.47|139.47|137.47|139.67|137.67|139.47|137.47|0
1654706480000|2022-06-08 16:41:20|139.27|137.27|139.27|137.27|139.27|137.27|139.06|137.06|0
1654706490000|2022-06-08 16:41:30|139.06|137.06|139.06|137.06|139.06|137.06|139.06|137.06|0
1654706500000|2022-06-08 16:41:40|139.27|137.27|139.67|137.67|139.67|137.67|139.27|137.27|0
1654706510000|2022-06-08 16:41:50|139.47|137.47|139.87|137.87|139.87|137.87|139.47|137.47|0
1654706520000|2022-06-08 16:42:00|139.67|137.67|141.09|139.09|141.09|139.09|139.67|137.67|0
1654706530000|2022-06-08 16:42:10|141.3|139.3|140.89|138.89|141.3|139.3|140.48|138.48|0
1654706540000|2022-06-08 16:42:20|141.09|139.09|141.09|139.09|141.5|139.5|141.09|139.09|0
1654706550000|2022-06-08 16:42:30|141.29|139.29|141.5|139.5|141.7|139.7|141.29|139.29|0
1654706560000|2022-06-08 16:42:40|141.7|139.7|141.09|139.09|141.7|139.7|141.09|139.09|0
1654706570000|2022-06-08 16:42:50|140.89|138.89|140.89|138.89|141.09|139.09|140.79|138.79|0
1654706580000|2022-06-08 16:43:00|141.09|139.09|141.91|139.91|141.91|139.91|141.09|139.09|0
1654706590000|2022-06-08 16:43:10|142.11|140.11|142.31|140.31|142.72|140.72|142.11|140.11|0
1654706600000|2022-06-08 16:43:20|142.52|140.52|143.13|141.13|143.13|141.13|142.52|140.52|0
1654706610000|2022-06-08 16:43:30|142.93|140.93|142.93|140.93|143.13|141.13|142.93|140.93|0
1654706620000|2022-06-08 16:43:40|142.72|140.72|141.09|139.09|142.72|140.72|141.09|139.09|0
1654706630000|2022-06-08 16:43:50|140.58|138.58|141.29|139.29|141.29|139.29|140.18|138.18|0
1654706640000|2022-06-08 16:44:00|141.7|139.7|142.52|140.52|142.52|140.52|141.7|139.7|0
1654706650000|2022-06-08 16:44:10|142.72|140.72|141.9|139.9|142.72|140.72|141.9|139.9|0
1654706660000|2022-06-08 16:44:20|142.31|140.31|142.52|140.52|142.52|140.52|142.11|140.11|0
1654706670000|2022-06-08 16:44:30|142.31|140.31|143.13|141.13|143.13|141.13|142.31|140.31|0
1654706680000|2022-06-08 16:44:40|143.95|141.95|143.74|141.74|143.95|141.95|143.74|141.74|0
1654706690000|2022-06-08 16:44:50|143.95|141.95|144.77|142.77|144.77|142.77|143.95|141.95|0
1654706700000|2022-06-08 16:45:00|144.98|142.98|144.77|142.77|144.98|142.98|144.77|142.77|0
1654706710000|2022-06-08 16:45:10|144.98|142.98|145.59|143.59|145.59|143.59|144.98|142.98|0
1654706720000|2022-06-08 16:45:20|145.39|143.39|144.36|142.36|145.39|143.39|144.36|142.36|0
1654706730000|2022-06-08 16:45:30|143.74|141.74|144.15|142.15|144.56|142.56|143.74|141.74|0
1654706740000|2022-06-08 16:45:40|144.36|142.36|144.97|142.97|144.97|142.97|144.15|142.15|0
1654706750000|2022-06-08 16:45:50|145.39|143.39|145.18|143.18|145.39|143.39|145.18|143.18|0
1654706760000|2022-06-08 16:46:00|146|144|146|144|146.21|144.21|146|144|0
1654706770000|2022-06-08 16:46:10|145.8|143.8|145.59|143.59|145.8|143.8|145.59|143.59|0
1654706780000|2022-06-08 16:46:20|144.97|142.97|144.97|142.97|145.18|143.18|144.97|142.97|0
1654706790000|2022-06-08 16:46:30|144.77|142.77|143.95|141.95|144.77|142.77|143.95|141.95|0
1654706800000|2022-06-08 16:46:40|143.54|141.54|143.13|141.13|143.54|141.54|143.13|141.13|0
1654706810000|2022-06-08 16:46:50|143.33|141.33|143.74|141.74|143.74|141.74|143.33|141.33|0
1654706820000|2022-06-08 16:47:00|143.95|141.95|143.95|141.95|143.95|141.95|143.74|141.74|0
1654706830000|2022-06-08 16:47:10|143.33|141.33|143.33|141.33|143.54|141.54|143.13|141.13|0
1654706840000|2022-06-08 16:47:20|142.92|140.92|142.72|140.72|143.33|141.33|142.72|140.72|0
1654706850000|2022-06-08 16:47:30|142.51|140.51|142.1|140.1|142.72|140.72|142.1|140.1|0
1654706860000|2022-06-08 16:47:40|142.31|140.31|141.49|139.49|142.31|140.31|141.49|139.49|0
1654706870000|2022-06-08 16:47:50|141.29|139.29|141.08|139.08|141.29|139.29|141.08|139.08|0
1654706880000|2022-06-08 16:48:00|140.68|138.68|141.08|139.08|141.08|139.08|140.68|138.68|0
1654706890000|2022-06-08 16:48:10|140.88|138.88|141.08|139.08|141.08|139.08|140.47|138.47|0
1654706900000|2022-06-08 16:48:20|141.29|139.29|140.88|138.88|141.29|139.29|140.88|138.88|0
1654706910000|2022-06-08 16:48:30|141.08|139.08|140.27|138.27|141.08|139.08|140.27|138.27|0
1654706920000|2022-06-08 16:48:40|140.47|138.47|140.27|138.27|140.47|138.47|140.17|138.17|0
1654706930000|2022-06-08 16:48:50|140.47|138.47|140.47|138.47|140.47|138.47|140.27|138.27|0
1654706940000|2022-06-08 16:49:00|140.07|138.07|140.88|138.88|140.88|138.88|140.07|138.07|0
1654706950000|2022-06-08 16:49:10|140.67|138.67|140.47|138.47|140.67|138.67|140.47|138.47|0
1654706960000|2022-06-08 16:49:20|140.07|138.07|140.47|138.47|140.88|138.88|140.07|138.07|0
1654706970000|2022-06-08 16:49:30|140.27|138.27|139.86|137.86|140.27|138.27|139.86|137.86|0
1654706980000|2022-06-08 16:49:40|140.27|138.27|139.66|137.66|140.27|138.27|139.66|137.66|0
1654706990000|2022-06-08 16:49:50|139.56|137.56|139.86|137.86|140.27|138.27|139.56|137.56|0
1654707000000|2022-06-08 16:50:00|140.06|138.06|140.27|138.27|140.67|138.67|139.86|137.86|0
1654707010000|2022-06-08 16:50:10|140.06|138.06|140.06|138.06|140.06|138.06|139.86|137.86|0
1654707020000|2022-06-08 16:50:20|140.47|138.47|140.37|138.37|140.47|138.47|140.06|138.06|0
1654707030000|2022-06-08 16:50:30|140.47|138.47|140.27|138.27|140.47|138.47|140.06|138.06|0
1654707040000|2022-06-08 16:50:40|140.06|138.06|140.88|138.88|140.88|138.88|139.86|137.86|0
1654707050000|2022-06-08 16:50:50|140.47|138.47|140.47|138.47|140.47|138.47|140.37|138.37|0
1654707060000|2022-06-08 16:51:00|140.27|138.27|140.67|138.67|140.88|138.88|140.27|138.27|0
1654707070000|2022-06-08 16:51:10|140.88|138.88|140.17|138.17|140.88|138.88|140.17|138.17|0
1654707080000|2022-06-08 16:51:20|139.86|137.86|139.66|137.66|139.86|137.86|139.66|137.66|0
1654707090000|2022-06-08 16:51:30|139.45|137.45|138.88|136.88|139.45|137.45|138.88|136.88|0
1654707100000|2022-06-08 16:51:40|138.68|136.68|139.89|137.89|139.89|137.89|138.68|136.68|0
1654707110000|2022-06-08 16:51:50|140.09|138.09|140.3|138.3|140.3|138.3|140.09|138.09|0
1654707120000|2022-06-08 16:52:00|140.29|138.29|139.54|137.54|140.29|138.29|139.54|137.54|0
1654707130000|2022-06-08 16:52:10|139.14|137.14|139.14|137.14|139.34|137.34|139.14|137.14|0
1654707140000|2022-06-08 16:52:20|139.34|137.34|139.74|137.74|139.74|137.74|139.34|137.34|0
1654707150000|2022-06-08 16:52:30|140.35|138.35|140.35|138.35|140.76|138.76|140.35|138.35|0
1654707160000|2022-06-08 16:52:40|140.55|138.55|140.15|138.15|140.55|138.55|140.15|138.15|0
1654707170000|2022-06-08 16:52:50|139.94|137.94|138.93|136.93|139.94|137.94|138.93|136.93|0
1654707180000|2022-06-08 16:53:00|138.73|136.73|140.35|138.35|140.35|138.35|138.73|136.73|0
1654707190000|2022-06-08 16:53:10|139.94|137.94|139.54|137.54|139.94|137.94|139.54|137.54|0
1654707200000|2022-06-08 16:53:20|139.34|137.34|139.34|137.34|139.54|137.54|139.34|137.34|0
1654707210000|2022-06-08 16:53:30|139.74|137.74|139.54|137.54|139.74|137.74|139.34|137.34|0
1654707220000|2022-06-08 16:53:40|139.74|137.74|139.94|137.94|140.15|138.15|139.74|137.74|0
1654707230000|2022-06-08 16:53:50|139.74|137.74|139.34|137.34|139.74|137.74|139.34|137.34|0
1654707240000|2022-06-08 16:54:00|139.54|137.54|139.13|137.13|139.54|137.54|139.13|137.13|0
1654707250000|2022-06-08 16:54:10|138.93|136.93|140.35|138.35|140.35|138.35|138.93|136.93|0
1654707260000|2022-06-08 16:54:20|140.14|138.14|140.14|138.14|140.14|138.14|139.94|137.94|0
1654707270000|2022-06-08 16:54:30|140.75|138.75|139.94|137.94|140.75|138.75|139.94|137.94|0
1654707280000|2022-06-08 16:54:40|139.74|137.74|139.94|137.94|139.94|137.94|139.74|137.74|0
1654707290000|2022-06-08 16:54:50|139.74|137.74|139.74|137.74|139.94|137.94|139.74|137.74|0
1654707300000|2022-06-08 16:55:00|139.94|137.94|140.55|138.55|140.55|138.55|139.74|137.74|0
1654707310000|2022-06-08 16:55:10|140.75|138.75|140.35|138.35|140.75|138.75|140.35|138.35|0
1654707320000|2022-06-08 16:55:20|140.75|138.75|140.14|138.14|140.75|138.75|140.14|138.14|0
1654707330000|2022-06-08 16:55:30|139.94|137.94|140.35|138.35|140.55|138.55|139.94|137.94|0
1654707340000|2022-06-08 16:55:40|140.25|138.25|140.55|138.55|140.55|138.55|140.25|138.25|0
1654707350000|2022-06-08 16:55:50|140.75|138.75|140.55|138.55|140.86|138.86|140.55|138.55|0
1654707360000|2022-06-08 16:56:00|140.35|138.35|139.94|137.94|140.35|138.35|139.94|137.94|0
1654707370000|2022-06-08 16:56:10|140.34|138.34|139.74|137.74|140.55|138.55|139.74|137.74|0
1654707380000|2022-06-08 16:56:20|139.53|137.53|139.74|137.74|139.74|137.74|139.44|137.44|0
1654707390000|2022-06-08 16:56:30|139.33|137.33|139.13|137.13|139.53|137.53|138.93|136.93|0
1654707400000|2022-06-08 16:56:40|138.93|136.93|139.13|137.13|139.13|137.13|138.93|136.93|0
1654707410000|2022-06-08 16:56:50|138.93|136.93|138.72|136.72|138.93|136.93|138.72|136.72|0
1654707420000|2022-06-08 16:57:00|138.93|136.93|138.52|136.52|138.93|136.93|138.52|136.52|0
1654707430000|2022-06-08 16:57:10|138.32|136.32|139.13|137.13|139.13|137.13|138.32|136.32|0
1654707440000|2022-06-08 16:57:20|139.94|137.94|139.73|137.73|140.34|138.34|139.73|137.73|0
1654707450000|2022-06-08 16:57:30|140.14|138.14|139.73|137.73|140.34|138.34|139.73|137.73|0
1654707460000|2022-06-08 16:57:40|139.33|137.33|139.73|137.73|139.73|137.73|139.33|137.33|0
1654707470000|2022-06-08 16:57:50|139.53|137.53|139.13|137.13|139.53|137.53|139.13|137.13|0
1654707480000|2022-06-08 16:58:00|139.33|137.33|139.53|137.53|139.73|137.73|139.33|137.33|0
1654707490000|2022-06-08 16:58:10|139.73|137.73|139.53|137.53|139.73|137.73|139.53|137.53|0
1654707500000|2022-06-08 16:58:20|139.43|137.43|139.73|137.73|139.73|137.73|139.33|137.33|0
1654707510000|2022-06-08 16:58:30|139.53|137.53|139.33|137.33|139.53|137.53|139.33|137.33|0
1654707520000|2022-06-08 16:58:40|139.73|137.73|138.92|136.92|139.73|137.73|138.92|136.92|0
1654707530000|2022-06-08 16:58:50|139.13|137.13|138.92|136.92|139.13|137.13|138.92|136.92|0
1654707540000|2022-06-08 16:59:00|138.52|136.52|137.11|135.11|138.52|136.52|137.11|135.11|0
1654707550000|2022-06-08 16:59:10|136.91|134.91|137.31|135.31|137.31|135.31|136.91|134.91|0
1654707560000|2022-06-08 16:59:20|137.91|135.91|137.31|135.31|137.91|135.91|137.31|135.31|0
1654707570000|2022-06-08 16:59:30|137.11|135.11|137.11|135.11|137.11|135.11|136.91|134.91|0
1654707580000|2022-06-08 16:59:40|136.91|134.91|137.11|135.11|137.11|135.11|136.91|134.91|0
1654707600000|2022-06-08 17:00:00|136.91|134.91|137.31|135.31|137.71|135.71|136.91|134.91|0
1654707610000|2022-06-08 17:00:10|137.11|135.11|137.91|135.91|138.32|136.32|137.11|135.11|0
1654707620000|2022-06-08 17:00:20|138.32|136.32|138.92|136.92|138.92|136.92|138.32|136.32|0
1654707630000|2022-06-08 17:00:30|139.12|137.12|138.32|136.32|139.12|137.12|138.32|136.32|0
1654707640000|2022-06-08 17:00:40|138.11|136.11|138.82|136.82|138.82|136.82|137.91|135.91|0
1654707650000|2022-06-08 17:00:50|138.72|136.72|138.52|136.52|138.72|136.72|138.52|136.52|0
1654707660000|2022-06-08 17:01:00|139.12|137.12|139.32|137.32|139.73|137.73|139.12|137.12|0
1654707670000|2022-06-08 17:01:10|139.53|137.53|139.93|137.93|139.93|137.93|139.12|137.12|0
1654707680000|2022-06-08 17:01:20|139.73|137.73|140.13|138.13|140.13|138.13|139.73|137.73|0
1654707690000|2022-06-08 17:01:30|140.34|138.34|140.95|138.95|140.95|138.95|140.34|138.34|0
1654707700000|2022-06-08 17:01:40|141.15|139.15|141.35|139.35|141.35|139.35|141.15|139.15|0
1654707710000|2022-06-08 17:01:50|141.15|139.15|140.74|138.74|141.15|139.15|140.74|138.74|0
1654707720000|2022-06-08 17:02:00|140.24|138.24|141.35|139.35|141.35|139.35|140.24|138.24|0
1654707730000|2022-06-08 17:02:10|141.56|139.56|141.96|139.96|141.96|139.96|141.56|139.56|0
1654707740000|2022-06-08 17:02:20|142.37|140.37|142.78|140.78|142.78|140.78|142.37|140.37|0
1654707750000|2022-06-08 17:02:30|143.6|141.6|143.6|141.6|143.8|141.8|143.39|141.39|0
1654707760000|2022-06-08 17:02:40|143.39|141.39|142.78|140.78|143.39|141.39|142.78|140.78|0
1654707770000|2022-06-08 17:02:50|142.89|140.89|141.76|139.76|142.89|140.89|141.76|139.76|0
1654707780000|2022-06-08 17:03:00|141.96|139.96|142.37|140.37|142.37|140.37|141.35|139.35|0
1654707790000|2022-06-08 17:03:10|142.78|140.78|143.19|141.19|143.19|141.19|142.78|140.78|0
1654707800000|2022-06-08 17:03:20|142.98|140.98|142.78|140.78|142.98|140.98|142.37|140.37|0
1654707810000|2022-06-08 17:03:30|142.57|140.57|142.78|140.78|142.98|140.98|142.57|140.57|0
1654707820000|2022-06-08 17:03:40|142.98|140.98|142.78|140.78|142.98|140.98|142.48|140.48|0
1654707830000|2022-06-08 17:03:50|142.57|140.57|141.76|139.76|142.57|140.57|141.76|139.76|0
1654707840000|2022-06-08 17:04:00|141.55|139.55|140.74|138.74|141.55|139.55|140.74|138.74|0
1654707850000|2022-06-08 17:04:10|140.54|138.54|141.55|139.55|141.55|139.55|140.54|138.54|0
1654707860000|2022-06-08 17:04:20|140.74|138.74|140.54|138.54|140.94|138.94|140.54|138.54|0
1654707870000|2022-06-08 17:04:30|140.74|138.74|141.15|139.15|141.15|139.15|140.74|138.74|0
1654707880000|2022-06-08 17:04:40|141.55|139.55|142.78|140.78|142.78|140.78|141.55|139.55|0
1654707890000|2022-06-08 17:04:50|142.37|140.37|142.57|140.57|142.57|140.57|142.37|140.37|0
1654707900000|2022-06-08 17:05:00|142.98|140.98|143.18|141.18|143.18|141.18|142.78|140.78|0
1654707910000|2022-06-08 17:05:10|143.39|141.39|142.37|140.37|143.39|141.39|142.37|140.37|0
1654707920000|2022-06-08 17:05:20|142.78|140.78|142.57|140.57|142.98|140.98|142.57|140.57|0
1654707930000|2022-06-08 17:05:30|142.78|140.78|141.96|139.96|142.78|140.78|141.96|139.96|0
1654707940000|2022-06-08 17:05:40|142.16|140.16|141.55|139.55|142.37|140.37|141.55|139.55|0
1654707950000|2022-06-08 17:05:50|141.96|139.96|142.16|140.16|142.16|140.16|141.96|139.96|0
1654707960000|2022-06-08 17:06:00|141.96|139.96|142.37|140.37|142.37|140.37|141.96|139.96|0
1654707970000|2022-06-08 17:06:10|141.35|139.35|141.96|139.96|142.16|140.16|141.35|139.35|0
1654707980000|2022-06-08 17:06:20|141.75|139.75|142.37|140.37|142.37|140.37|141.75|139.75|0
1654707990000|2022-06-08 17:06:30|141.96|139.96|141.75|139.75|142.16|140.16|141.75|139.75|0
1654708000000|2022-06-08 17:06:40|141.35|139.35|141.75|139.75|141.75|139.75|141.14|139.14|0
1654708010000|2022-06-08 17:06:50|141.55|139.55|141.35|139.35|141.55|139.55|141.35|139.35|0
1654708020000|2022-06-08 17:07:00|140.74|138.74|139.92|137.92|140.74|138.74|139.92|137.92|0
1654708030000|2022-06-08 17:07:10|140.13|138.13|139.92|137.92|140.13|138.13|139.92|137.92|0
1654708040000|2022-06-08 17:07:20|140.13|138.13|139.92|137.92|140.33|138.33|139.92|137.92|0
1654708050000|2022-06-08 17:07:30|139.72|137.72|139.72|137.72|139.72|137.72|139.32|137.32|0
1654708060000|2022-06-08 17:07:40|139.92|137.92|139.52|137.52|140.33|138.33|139.52|137.52|0
1654708070000|2022-06-08 17:07:50|139.92|137.92|141.14|139.14|141.14|139.14|139.92|137.92|0
1654708080000|2022-06-08 17:08:00|140.94|138.94|140.64|138.64|141.34|139.34|140.64|138.64|0
1654708090000|2022-06-08 17:08:10|139.52|137.52|139.92|137.92|140.12|138.12|139.52|137.52|0
1654708100000|2022-06-08 17:08:20|139.52|137.52|139.11|137.11|139.72|137.72|139.11|137.11|0
1654708110000|2022-06-08 17:08:30|139.31|137.31|139.52|137.52|139.52|137.52|139.31|137.31|0
1654708120000|2022-06-08 17:08:40|139.82|137.82|139.52|137.52|139.82|137.82|139.52|137.52|0
1654708130000|2022-06-08 17:08:50|139.11|137.11|139.92|137.92|139.92|137.92|139.11|137.11|0
1654708140000|2022-06-08 17:09:00|140.12|138.12|139.22|137.22|140.12|138.12|139.11|137.11|0
1654708150000|2022-06-08 17:09:10|139.31|137.31|139.11|137.11|139.31|137.31|139.11|137.11|0
1654708160000|2022-06-08 17:09:20|139.31|137.31|139.51|137.51|139.51|137.51|139.11|137.11|0
1654708170000|2022-06-08 17:09:30|139.72|137.72|139.11|137.11|139.72|137.72|139.11|137.11|0
1654708180000|2022-06-08 17:09:40|138.71|136.71|138.91|136.91|138.91|136.91|138.5|136.5|0
1654708190000|2022-06-08 17:09:50|138.71|136.71|139.11|137.11|139.11|137.11|138.71|136.71|0
1654708200000|2022-06-08 17:10:00|139.31|137.31|139.31|137.31|139.31|137.31|139.11|137.11|0
1654708210000|2022-06-08 17:10:10|139.51|137.51|140.12|138.12|140.12|138.12|139.51|137.51|0
1654708220000|2022-06-08 17:10:20|140.53|138.53|139.92|137.92|140.53|138.53|139.92|137.92|0
1654708230000|2022-06-08 17:10:30|140.12|138.12|139.31|137.31|140.12|138.12|139.31|137.31|0
1654708240000|2022-06-08 17:10:40|139.72|137.72|139.72|137.72|139.72|137.72|139.51|137.51|0
1654708250000|2022-06-08 17:10:50|139.51|137.51|138.7|136.7|139.51|137.51|138.7|136.7|0
1654708260000|2022-06-08 17:11:00|138.91|136.91|138.7|136.7|139.72|137.72|138.7|136.7|0
1654708270000|2022-06-08 17:11:10|139.11|137.11|139.11|137.11|139.11|137.11|138.7|136.7|0
1654708280000|2022-06-08 17:11:20|139.31|137.31|139.71|137.71|139.71|137.71|139.11|137.11|0
1654708290000|2022-06-08 17:11:30|139.92|137.92|140.12|138.12|140.12|138.12|139.71|137.71|0
1654708300000|2022-06-08 17:11:40|140.73|138.73|140.83|138.83|140.83|138.83|140.73|138.73|0
1654708310000|2022-06-08 17:11:50|141.13|139.13|141.34|139.34|141.34|139.34|140.93|138.93|0
1654708320000|2022-06-08 17:12:00|141.13|139.13|141.34|139.34|141.54|139.54|141.13|139.13|0
1654708330000|2022-06-08 17:12:10|141.95|139.95|142.15|140.15|142.15|140.15|141.95|139.95|0
1654708340000|2022-06-08 17:12:20|142.36|140.36|142.15|140.15|142.36|140.36|141.95|139.95|0
1654708350000|2022-06-08 17:12:30|141.34|139.34|140.93|138.93|141.34|139.34|140.52|138.52|0
1654708360000|2022-06-08 17:12:40|141.13|139.13|141.74|139.74|141.74|139.74|140.93|138.93|0
1654708370000|2022-06-08 17:12:50|142.15|140.15|142.36|140.36|142.36|140.36|142.15|140.15|0
1654708380000|2022-06-08 17:13:00|142.97|140.97|143.38|141.38|143.38|141.38|142.97|140.97|0
1654708390000|2022-06-08 17:13:10|143.17|141.17|141.95|139.95|143.17|141.17|141.95|139.95|0
1654708400000|2022-06-08 17:13:20|142.26|140.26|141.54|139.54|142.36|140.36|141.34|139.34|0
1654708410000|2022-06-08 17:13:30|142.36|140.36|141.34|139.34|142.36|140.36|141.34|139.34|0
1654708420000|2022-06-08 17:13:40|141.54|139.54|141.34|139.34|141.95|139.95|141.34|139.34|0
1654708430000|2022-06-08 17:13:50|141.13|139.13|141.13|139.13|141.34|139.34|141.13|139.13|0
1654708440000|2022-06-08 17:14:00|141.34|139.34|140.52|138.52|141.34|139.34|140.52|138.52|0
1654708450000|2022-06-08 17:14:10|140.72|138.72|140.93|138.93|141.13|139.13|140.72|138.72|0
1654708460000|2022-06-08 17:14:20|140.72|138.72|141.54|139.54|141.54|139.54|140.72|138.72|0
1654708470000|2022-06-08 17:14:30|141.33|139.33|141.33|139.33|141.33|139.33|141.33|139.33|0
1654708480000|2022-06-08 17:14:40|140.32|138.32|141.13|139.13|141.13|139.13|140.32|138.32|0
1654708490000|2022-06-08 17:14:50|140.93|138.93|140.52|138.52|140.93|138.93|140.52|138.52|0
1654708500000|2022-06-08 17:15:00|140.72|138.72|141.74|139.74|141.74|139.74|140.72|138.72|0
1654708510000|2022-06-08 17:15:10|141.33|139.33|140.72|138.72|141.54|139.54|140.52|138.52|0
1654708520000|2022-06-08 17:15:20|140.52|138.52|139.91|137.91|140.52|138.52|139.91|137.91|0
1654708530000|2022-06-08 17:15:30|140.11|138.11|140.22|138.22|140.22|138.22|140.11|138.11|0
1654708540000|2022-06-08 17:15:40|140.52|138.52|141.13|139.13|141.13|139.13|140.52|138.52|0
1654708550000|2022-06-08 17:15:50|141.23|139.23|142.15|140.15|142.15|140.15|141.13|139.13|0
1654708560000|2022-06-08 17:16:00|141.94|139.94|141.94|139.94|142.15|140.15|141.74|139.74|0
1654708570000|2022-06-08 17:16:10|142.35|140.35|142.15|140.15|142.35|140.35|142.15|140.15|0
1654708580000|2022-06-08 17:16:20|141.94|139.94|141.94|139.94|142.35|140.35|141.94|139.94|0
1654708590000|2022-06-08 17:16:30|141.74|139.74|141.13|139.13|141.94|139.94|141.13|139.13|0
1654708600000|2022-06-08 17:16:40|140.72|138.72|140.42|138.42|140.72|138.72|140.42|138.42|0
1654708610000|2022-06-08 17:16:50|140.52|138.52|140.92|138.92|140.92|138.92|140.31|138.31|0
1654708620000|2022-06-08 17:17:00|141.13|139.13|141.74|139.74|141.74|139.74|141.13|139.13|0
1654708630000|2022-06-08 17:17:10|141.94|139.94|141.64|139.64|142.15|140.15|141.64|139.64|0
1654708640000|2022-06-08 17:17:20|140.92|138.92|141.13|139.13|141.53|139.53|140.92|138.92|0
1654708650000|2022-06-08 17:17:30|140.72|138.72|140.72|138.72|140.72|138.72|140.52|138.52|0
1654708660000|2022-06-08 17:17:40|140.52|138.52|140.52|138.52|140.52|138.52|140.52|138.52|0
1654708670000|2022-06-08 17:17:50|140.92|138.92|140.52|138.52|140.92|138.92|140.31|138.31|0
1654708680000|2022-06-08 17:18:00|139.91|137.91|139.7|137.7|140.11|138.11|139.7|137.7|0
1654708690000|2022-06-08 17:18:10|139.91|137.91|140.52|138.52|140.52|138.52|139.91|137.91|0
1654708700000|2022-06-08 17:18:20|140.31|138.31|139.81|137.81|140.31|138.31|139.81|137.81|0
1654708710000|2022-06-08 17:18:30|139.5|137.5|139.5|137.5|139.61|137.61|139.5|137.5|0
1654708720000|2022-06-08 17:18:40|139.3|137.3|139.5|137.5|139.5|137.5|139.3|137.3|0
1654708730000|2022-06-08 17:18:50|139.3|137.3|139.1|137.1|139.3|137.3|139.1|137.1|0
1654708740000|2022-06-08 17:19:00|138.89|136.89|138.49|136.49|138.89|136.89|138.49|136.49|0
1654708750000|2022-06-08 17:19:10|138.09|136.09|138.49|136.49|138.49|136.49|138.09|136.09|0
1654708760000|2022-06-08 17:19:20|138.69|136.69|138.29|136.29|138.69|136.69|138.29|136.29|0
1654708770000|2022-06-08 17:19:30|138.49|136.49|138.29|136.29|138.49|136.49|138.09|136.09|0
1654708780000|2022-06-08 17:19:40|138.49|136.49|138.49|136.49|138.49|136.49|138.29|136.29|0
1654708790000|2022-06-08 17:19:50|138.29|136.29|138.49|136.49|138.49|136.49|138.29|136.29|0
1654708800000|2022-06-08 17:20:00|138.29|136.29|139.3|137.3|139.5|137.5|138.29|136.29|0
1654708810000|2022-06-08 17:20:10|139.09|137.09|138.8|136.8|139.3|137.3|138.8|136.8|0
1654708820000|2022-06-08 17:20:20|138.49|136.49|138.89|136.89|138.89|136.89|138.49|136.49|0
1654708830000|2022-06-08 17:20:30|139.2|137.2|139.09|137.09|139.2|137.2|139.09|137.09|0
1654708840000|2022-06-08 17:20:40|139.3|137.3|140.11|138.11|140.11|138.11|139.3|137.3|0
1654708850000|2022-06-08 17:20:50|139.9|137.9|140.11|138.11|140.11|138.11|139.9|137.9|0
1654708860000|2022-06-08 17:21:00|140.51|138.51|140.82|138.82|140.92|138.92|140.51|138.51|0
1654708870000|2022-06-08 17:21:10|140.71|138.71|140.92|138.92|140.92|138.92|140.71|138.71|0
1654708880000|2022-06-08 17:21:20|140.31|138.31|140.31|138.31|140.31|138.31|140.11|138.11|0
1654708890000|2022-06-08 17:21:30|140.51|138.51|140.31|138.31|140.51|138.51|139.7|137.7|0
1654708900000|2022-06-08 17:21:40|140.51|138.51|140.31|138.31|140.51|138.51|140.1|138.1|0
1654708910000|2022-06-08 17:21:50|140.1|138.1|139.7|137.7|140.31|138.31|139.7|137.7|0
1654708920000|2022-06-08 17:22:00|139.29|137.29|140.1|138.1|140.1|138.1|139.29|137.29|0
1654708930000|2022-06-08 17:22:10|139.9|137.9|139.9|137.9|140.31|138.31|139.9|137.9|0
1654708940000|2022-06-08 17:22:20|140.1|138.1|140.31|138.31|140.51|138.51|140.1|138.1|0
1654708950000|2022-06-08 17:22:30|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1654708960000|2022-06-08 17:22:40|140.51|138.51|140.1|138.1|140.51|138.51|139.9|137.9|0
1654708970000|2022-06-08 17:22:50|140.31|138.31|140.71|138.71|140.71|138.71|140.31|138.31|0
1654708980000|2022-06-08 17:23:00|140.31|138.31|139.9|137.9|140.31|138.31|139.7|137.7|0
1654708990000|2022-06-08 17:23:10|139.8|137.8|139.7|137.7|139.9|137.9|139.7|137.7|0
1654709000000|2022-06-08 17:23:20|139.9|137.9|139.9|137.9|140.1|138.1|139.9|137.9|0
1654709010000|2022-06-08 17:23:30|139.49|137.49|140.1|138.1|140.1|138.1|139.49|137.49|0
1654709020000|2022-06-08 17:23:40|140.3|138.3|140.3|138.3|140.3|138.3|140.21|138.21|0
1654709030000|2022-06-08 17:23:50|140.82|138.82|140.71|138.71|140.91|138.91|140.71|138.71|0
1654709040000|2022-06-08 17:24:00|141.32|139.32|141.32|139.32|141.32|139.32|140.91|138.91|0
1654709050000|2022-06-08 17:24:10|141.12|139.12|141.32|139.32|141.32|139.32|140.91|138.91|0
1654709060000|2022-06-08 17:24:20|141.12|139.12|141.32|139.32|141.52|139.52|141.12|139.12|0
1654709070000|2022-06-08 17:24:30|141.52|139.52|141.32|139.32|141.52|139.52|141.32|139.32|0
1654709080000|2022-06-08 17:24:40|141.12|139.12|141.12|139.12|141.32|139.32|141.12|139.12|0
1654709090000|2022-06-08 17:24:50|141.32|139.32|141.12|139.12|141.32|139.32|141.12|139.12|0
1654709100000|2022-06-08 17:25:00|140.91|138.91|140.3|138.3|140.91|138.91|140.3|138.3|0
1654709110000|2022-06-08 17:25:10|140.91|138.91|141.73|139.73|141.73|139.73|140.81|138.81|0
1654709120000|2022-06-08 17:25:20|141.93|139.93|142.13|140.13|142.34|140.34|141.93|139.93|0
1654709130000|2022-06-08 17:25:30|142.34|140.34|142.75|140.75|142.75|140.75|142.34|140.34|0
1654709140000|2022-06-08 17:25:40|143.16|141.16|142.54|140.54|143.16|141.16|142.54|140.54|0
1654709150000|2022-06-08 17:25:50|142.95|140.95|143.97|141.97|143.97|141.97|142.95|140.95|0
1654709160000|2022-06-08 17:26:00|143.77|141.77|143.56|141.56|143.77|141.77|143.56|141.56|0
1654709170000|2022-06-08 17:26:10|143.15|141.15|142.95|140.95|143.36|141.36|142.95|140.95|0
1654709180000|2022-06-08 17:26:20|143.15|141.15|142.54|140.54|143.15|141.15|142.34|140.34|0
1654709190000|2022-06-08 17:26:30|142.95|140.95|143.36|141.36|143.36|141.36|142.95|140.95|0
1654709200000|2022-06-08 17:26:40|142.75|140.75|141.72|139.72|142.75|140.75|141.72|139.72|0
1654709210000|2022-06-08 17:26:50|142.34|140.34|141.72|139.72|142.34|140.34|141.72|139.72|0
1654709220000|2022-06-08 17:27:00|141.52|139.52|141.93|139.93|141.93|139.93|141.52|139.52|0
1654709230000|2022-06-08 17:27:10|141.72|139.72|141.72|139.72|141.72|139.72|141.72|139.72|0
1654709240000|2022-06-08 17:27:20|141.52|139.52|141.93|139.93|141.93|139.93|141.52|139.52|0
1654709250000|2022-06-08 17:27:30|141.72|139.72|142.74|140.74|142.74|140.74|141.72|139.72|0
1654709260000|2022-06-08 17:27:40|142.33|140.33|142.33|140.33|142.54|140.54|142.33|140.33|0
1654709270000|2022-06-08 17:27:50|142.13|140.13|141.93|139.93|142.13|140.13|141.93|139.93|0
1654709280000|2022-06-08 17:28:00|141.52|139.52|141.11|139.11|141.52|139.52|141.11|139.11|0
1654709290000|2022-06-08 17:28:10|141.52|139.52|141.52|139.52|141.72|139.72|141.31|139.31|0
1654709300000|2022-06-08 17:28:20|141.72|139.72|142.13|140.13|142.13|140.13|141.52|139.52|0
1654709310000|2022-06-08 17:28:30|142.33|140.33|142.74|140.74|142.74|140.74|142.33|140.33|0
1654709320000|2022-06-08 17:28:40|142.95|140.95|143.36|141.36|143.36|141.36|142.95|140.95|0
1654709330000|2022-06-08 17:28:50|143.77|141.77|143.77|141.77|143.77|141.77|143.77|141.77|0
1654709340000|2022-06-08 17:29:00|143.97|141.97|143.77|141.77|143.97|141.97|143.77|141.77|0
1654709350000|2022-06-08 17:29:10|143.56|141.56|143.56|141.56|143.77|141.77|143.56|141.56|0
1654709360000|2022-06-08 17:29:20|143.36|141.36|142.95|140.95|143.36|141.36|142.95|140.95|0
1654709370000|2022-06-08 17:29:30|143.15|141.15|143.97|141.97|143.97|141.97|143.15|141.15|0
1654709380000|2022-06-08 17:29:40|144.17|142.17|144.17|142.17|144.17|142.17|144.17|142.17|0
1654709390000|2022-06-08 17:29:50|143.97|141.97|144.17|142.17|144.17|142.17|143.97|141.97|0
1654709400000|2022-06-08 17:30:00|144.59|142.59|145.41|143.41|145.41|143.41|144.59|142.59|0
1654709410000|2022-06-08 17:30:10|145.61|143.61|144.79|142.79|145.61|143.61|144.79|142.79|0
1654709420000|2022-06-08 17:30:20|144.58|142.58|144.28|142.28|144.58|142.58|143.97|141.97|0
1654709430000|2022-06-08 17:30:30|144.38|142.38|145.61|143.61|145.61|143.61|144.38|142.38|0
1654709440000|2022-06-08 17:30:40|145.41|143.41|147.47|145.47|147.47|145.47|145.41|143.41|0
1654709450000|2022-06-08 17:30:50|148.09|146.09|148.3|146.3|148.72|146.72|148.09|146.09|0
1654709460000|2022-06-08 17:31:00|148.51|146.51|148.72|146.72|149.13|147.13|148.51|146.51|0
1654709470000|2022-06-08 17:31:10|149.13|147.13|149.55|147.55|149.55|147.55|149.13|147.13|0
1654709480000|2022-06-08 17:31:20|149.34|147.34|149.13|147.13|149.34|147.34|149.13|147.13|0
1654709490000|2022-06-08 17:31:30|148.62|146.62|147.89|145.89|148.62|146.62|147.47|145.47|0
1654709500000|2022-06-08 17:31:40|148.09|146.09|148.92|146.92|149.13|147.13|148.09|146.09|0
1654709510000|2022-06-08 17:31:50|149.13|147.13|149.34|147.34|149.34|147.34|149.13|147.13|0
1654709520000|2022-06-08 17:32:00|149.55|147.55|149.34|147.34|149.55|147.55|148.92|146.92|0
1654709530000|2022-06-08 17:32:10|148.92|146.92|148.3|146.3|148.92|146.92|148.3|146.3|0
1654709540000|2022-06-08 17:32:20|148.09|146.09|147.89|145.89|148.09|146.09|147.89|145.89|0
1654709550000|2022-06-08 17:32:30|148.09|146.09|148.92|146.92|148.92|146.92|148.09|146.09|0
1654709560000|2022-06-08 17:32:40|149.13|147.13|149.55|147.55|149.55|147.55|149.13|147.13|0
1654709570000|2022-06-08 17:32:50|149.76|147.76|149.76|147.76|149.76|147.76|149.55|147.55|0
1654709580000|2022-06-08 17:33:00|149.96|147.96|149.55|147.55|149.96|147.96|149.55|147.55|0
1654709590000|2022-06-08 17:33:10|149.76|147.76|149.76|147.76|149.76|147.76|149.55|147.55|0
1654709600000|2022-06-08 17:33:20|149.96|147.96|149.96|147.96|149.96|147.96|149.76|147.76|0
1654709610000|2022-06-08 17:33:30|150.38|148.38|150.17|148.17|150.38|148.38|150.17|148.17|0
1654709620000|2022-06-08 17:33:40|150.38|148.38|149.96|147.96|150.38|148.38|149.86|147.86|0
1654709630000|2022-06-08 17:33:50|149.75|147.75|150.17|148.17|150.17|148.17|149.75|147.75|0
1654709640000|2022-06-08 17:34:00|150.38|148.38|150.59|148.59|150.59|148.59|150.38|148.38|0
1654709650000|2022-06-08 17:34:10|150.17|148.17|150.59|148.59|150.59|148.59|150.17|148.17|0
1654709660000|2022-06-08 17:34:20|150.8|148.8|150.59|148.59|150.91|148.91|150.59|148.59|0
1654709670000|2022-06-08 17:34:30|150.38|148.38|149.96|147.96|150.38|148.38|149.96|147.96|0
1654709680000|2022-06-08 17:34:40|149.75|147.75|148.92|146.92|149.75|147.75|148.92|146.92|0
1654709690000|2022-06-08 17:34:50|148.71|146.71|149.13|147.13|149.13|147.13|148.71|146.71|0
1654709700000|2022-06-08 17:35:00|148.92|146.92|149.54|147.54|149.54|147.54|148.92|146.92|0
1654709710000|2022-06-08 17:35:10|149.34|147.34|149.54|147.54|149.54|147.54|149.34|147.34|0
1654709720000|2022-06-08 17:35:20|149.75|147.75|150.17|148.17|150.17|148.17|149.75|147.75|0
1654709730000|2022-06-08 17:35:30|150.38|148.38|150.38|148.38|150.38|148.38|150.17|148.17|0
1654709740000|2022-06-08 17:35:40|150.8|148.8|151.21|149.21|151.21|149.21|150.8|148.8|0
1654709750000|2022-06-08 17:35:50|151|149|150.8|148.8|151.21|149.21|150.8|148.8|0
1654709760000|2022-06-08 17:36:00|150.59|148.59|151.21|149.21|151.42|149.42|150.59|148.59|0
1654709770000|2022-06-08 17:36:10|150.59|148.59|150.59|148.59|150.59|148.59|150.38|148.38|0
1654709780000|2022-06-08 17:36:20|150.79|148.79|150.38|148.38|150.79|148.79|150.38|148.38|0
1654709790000|2022-06-08 17:36:30|150.17|148.17|150.59|148.59|150.59|148.59|150.17|148.17|0
1654709800000|2022-06-08 17:36:40|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1654709810000|2022-06-08 17:36:50|150.59|148.59|150.59|148.59|150.79|148.79|150.59|148.59|0
1654709820000|2022-06-08 17:37:00|150.58|148.58|150.58|148.58|150.58|148.58|150.38|148.38|0
1654709830000|2022-06-08 17:37:10|150.79|148.79|150.79|148.79|150.79|148.79|150.58|148.58|0
1654709840000|2022-06-08 17:37:20|151.21|149.21|151.42|149.42|151.63|149.63|151.21|149.21|0
1654709850000|2022-06-08 17:37:30|151.84|149.84|152.26|150.26|152.26|150.26|151.84|149.84|0
1654709860000|2022-06-08 17:37:40|152.47|150.47|151.84|149.84|152.47|150.47|151.84|149.84|0
1654709870000|2022-06-08 17:37:50|152.05|150.05|152.47|150.47|152.47|150.47|152.05|150.05|0
1654709880000|2022-06-08 17:38:00|152.68|150.68|152.79|150.79|152.89|150.89|152.68|150.68|0
1654709890000|2022-06-08 17:38:10|153.1|151.1|153.1|151.1|153.31|151.31|153.1|151.1|0
1654709900000|2022-06-08 17:38:20|152.89|150.89|152.89|150.89|152.89|150.89|152.89|150.89|0
1654709910000|2022-06-08 17:38:30|153.1|151.1|153.31|151.31|153.31|151.31|152.89|150.89|0
1654709920000|2022-06-08 17:38:40|153.52|151.52|153.52|151.52|153.52|151.52|153.52|151.52|0
1654709930000|2022-06-08 17:38:50|153.63|151.63|153.52|151.52|153.73|151.73|153.52|151.52|0
1654709940000|2022-06-08 17:39:00|153.31|151.31|152.68|150.68|153.31|151.31|152.68|150.68|0
1654709950000|2022-06-08 17:39:10|152.89|150.89|153.31|151.31|153.31|151.31|152.68|150.68|0
1654709960000|2022-06-08 17:39:20|153.52|151.52|153.52|151.52|153.73|151.73|153.52|151.52|0
1654709970000|2022-06-08 17:39:30|153.73|151.73|153.1|151.1|153.73|151.73|152.89|150.89|0
1654709980000|2022-06-08 17:39:40|153.31|151.31|153.1|151.1|153.31|151.31|153.1|151.1|0
1654709990000|2022-06-08 17:39:50|153.31|151.31|153.52|151.52|153.52|151.52|152.89|150.89|0
1654710000000|2022-06-08 17:40:00|153.73|151.73|153.31|151.31|153.73|151.73|153.31|151.31|0
1654710010000|2022-06-08 17:40:10|153.42|151.42|153.52|151.52|153.52|151.52|153.1|151.1|0
1654710020000|2022-06-08 17:40:20|153.73|151.73|153.31|151.31|153.73|151.73|153.31|151.31|0
1654710030000|2022-06-08 17:40:30|153.52|151.52|153.31|151.31|153.52|151.52|153.31|151.31|0
1654710040000|2022-06-08 17:40:40|153.52|151.52|152.25|150.25|153.52|151.52|152.25|150.25|0
1654710050000|2022-06-08 17:40:50|152.05|150.05|151.42|149.42|152.05|150.05|151.42|149.42|0
1654710060000|2022-06-08 17:41:00|151.21|149.21|149.54|147.54|151.21|149.21|149.54|147.54|0
1654710070000|2022-06-08 17:41:10|149.74|147.74|149.54|147.54|149.95|147.95|149.54|147.54|0
1654710080000|2022-06-08 17:41:20|149.33|147.33|148.91|146.91|149.74|147.74|148.91|146.91|0
1654710090000|2022-06-08 17:41:30|148.7|146.7|148.7|146.7|148.7|146.7|148.5|146.5|0
1654710100000|2022-06-08 17:41:40|148.5|146.5|148.91|146.91|149.33|147.33|148.5|146.5|0
1654710110000|2022-06-08 17:41:50|148.5|146.5|148.49|146.49|148.5|146.5|147.87|145.87|0
1654710120000|2022-06-08 17:42:00|148.6|146.6|147.87|145.87|148.7|146.7|147.87|145.87|0
1654710130000|2022-06-08 17:42:10|147.46|145.46|147.66|145.66|147.66|145.66|147.46|145.46|0
1654710140000|2022-06-08 17:42:20|147.87|145.87|148.7|146.7|148.7|146.7|147.87|145.87|0
1654710150000|2022-06-08 17:42:30|148.49|146.49|147.87|145.87|148.7|146.7|147.87|145.87|0
1654710160000|2022-06-08 17:42:40|147.25|145.25|147.25|145.25|147.46|145.46|147.25|145.25|0
1654710170000|2022-06-08 17:42:50|147.46|145.46|147.25|145.25|147.46|145.46|147.15|145.15|0
1654710180000|2022-06-08 17:43:00|147.04|145.04|147.46|145.46|147.46|145.46|146.84|144.84|0
1654710190000|2022-06-08 17:43:10|147.66|145.66|147.66|145.66|147.87|145.87|147.66|145.66|0
1654710200000|2022-06-08 17:43:20|147.25|145.25|147.87|145.87|147.87|145.87|147.25|145.25|0
1654710210000|2022-06-08 17:43:30|148.39|146.39|147.87|145.87|148.39|146.39|147.87|145.87|0
1654710220000|2022-06-08 17:43:40|147.25|145.25|147.04|145.04|147.25|145.25|147.04|145.04|0
1654710230000|2022-06-08 17:43:50|147.45|145.45|147.04|145.04|147.45|145.45|147.04|145.04|0
1654710240000|2022-06-08 17:44:00|146.83|144.83|146.21|144.21|146.83|144.83|146.21|144.21|0
1654710250000|2022-06-08 17:44:10|145.8|143.8|146.63|144.63|146.63|144.63|145.8|143.8|0
1654710260000|2022-06-08 17:44:20|146.94|144.94|146.83|144.83|146.94|144.94|146.42|144.42|0
1654710270000|2022-06-08 17:44:30|147.04|145.04|146.42|144.42|147.04|145.04|146.42|144.42|0
1654710280000|2022-06-08 17:44:40|146.21|144.21|146.01|144.01|146.63|144.63|146.01|144.01|0
1654710290000|2022-06-08 17:44:50|146.42|144.42|146.21|144.21|146.63|144.63|146.21|144.21|0
1654710300000|2022-06-08 17:45:00|146.63|144.63|146.21|144.21|146.63|144.63|146.01|144.01|0
1654710310000|2022-06-08 17:45:10|146.01|144.01|145.59|143.59|146.01|144.01|145.59|143.59|0
1654710320000|2022-06-08 17:45:20|145.39|143.39|145.59|143.59|145.59|143.59|145.39|143.39|0
1654710330000|2022-06-08 17:45:30|146.01|144.01|146.42|144.42|146.42|144.42|145.8|143.8|0
1654710340000|2022-06-08 17:45:40|147.04|145.04|147.45|145.45|147.45|145.45|147.04|145.04|0
1654710350000|2022-06-08 17:45:50|147.66|145.66|147.66|145.66|147.66|145.66|147.45|145.45|0
1654710360000|2022-06-08 17:46:00|147.45|145.45|147.24|145.24|147.66|145.66|147.24|145.24|0
1654710370000|2022-06-08 17:46:10|146.62|144.62|146.62|144.62|146.62|144.62|146.62|144.62|0
1654710380000|2022-06-08 17:46:20|146.42|144.42|146.62|144.62|146.62|144.62|146|144|0
1654710390000|2022-06-08 17:46:30|146.42|144.42|146.42|144.42|146.83|144.83|146.42|144.42|0
1654710400000|2022-06-08 17:46:40|146.62|144.62|145.59|143.59|146.62|144.62|145.59|143.59|0
1654710410000|2022-06-08 17:46:50|145.8|143.8|145.38|143.38|146|144|145.38|143.38|0
1654710420000|2022-06-08 17:47:00|144.77|142.77|144.15|142.15|144.87|142.87|144.15|142.15|0
1654710430000|2022-06-08 17:47:10|144.36|142.36|143.74|141.74|144.36|142.36|143.74|141.74|0
1654710440000|2022-06-08 17:47:20|143.94|141.94|145.59|143.59|145.59|143.59|143.94|141.94|0
1654710450000|2022-06-08 17:47:30|145.8|143.8|145.38|143.38|145.8|143.8|145.38|143.38|0
1654710460000|2022-06-08 17:47:40|144.97|142.97|145.18|143.18|145.18|143.18|144.97|142.97|0
1654710470000|2022-06-08 17:47:50|144.97|142.97|143.74|141.74|144.97|142.97|143.74|141.74|0
1654710480000|2022-06-08 17:48:00|143.94|141.94|144.77|142.77|144.77|142.77|143.94|141.94|0
1654710490000|2022-06-08 17:48:10|144.35|142.35|144.05|142.05|144.97|142.97|144.05|142.05|0
1654710500000|2022-06-08 17:48:20|143.64|141.64|143.74|141.74|143.74|141.74|143.64|141.64|0
1654710510000|2022-06-08 17:48:30|143.53|141.53|143.64|141.64|143.64|141.64|143.53|141.53|0
1654710520000|2022-06-08 17:48:40|143.53|141.53|143.12|141.12|143.53|141.53|143.12|141.12|0
1654710530000|2022-06-08 17:48:50|143.53|141.53|143.33|141.33|143.74|141.74|143.33|141.33|0
1654710540000|2022-06-08 17:49:00|143.12|141.12|143.94|141.94|144.15|142.15|143.12|141.12|0
1654710550000|2022-06-08 17:49:10|144.15|142.15|144.15|142.15|144.35|142.35|144.15|142.15|0
1654710560000|2022-06-08 17:49:20|144.35|142.35|144.56|142.56|144.66|142.66|144.35|142.35|0
1654710570000|2022-06-08 17:49:30|144.35|142.35|144.35|142.35|144.56|142.56|144.35|142.35|0
1654710580000|2022-06-08 17:49:40|144.56|142.56|144.97|142.97|145.17|143.17|144.56|142.56|0
1654710590000|2022-06-08 17:49:50|144.76|142.76|144.56|142.56|144.76|142.76|144.56|142.56|0
1654710600000|2022-06-08 17:50:00|144.35|142.35|144.35|142.35|144.35|142.35|144.15|142.15|0
1654710610000|2022-06-08 17:50:10|143.94|141.94|143.74|141.74|144.35|142.35|143.74|141.74|0
1654710620000|2022-06-08 17:50:20|143.94|141.94|143.53|141.53|143.94|141.94|143.43|141.43|0
1654710630000|2022-06-08 17:50:30|143.94|141.94|144.15|142.15|144.15|142.15|143.94|141.94|0
1654710640000|2022-06-08 17:50:40|144.35|142.35|144.35|142.35|144.56|142.56|144.35|142.35|0
1654710650000|2022-06-08 17:50:50|144.56|142.56|145.38|143.38|145.38|143.38|144.56|142.56|0
1654710660000|2022-06-08 17:51:00|145.58|143.58|145.38|143.38|145.58|143.58|145.38|143.38|0
1654710670000|2022-06-08 17:51:10|145.58|143.58|145.58|143.58|145.58|143.58|145.58|143.58|0
1654710680000|2022-06-08 17:51:20|145.79|143.79|145.58|143.58|145.79|143.79|145.58|143.58|0
1654710690000|2022-06-08 17:51:30|145.79|143.79|146.2|144.2|146.2|144.2|145.79|143.79|0
1654710700000|2022-06-08 17:51:40|146.41|144.41|146.62|144.62|146.62|144.62|146.41|144.41|0
1654710710000|2022-06-08 17:51:50|147.03|145.03|147.03|145.03|147.03|145.03|146.82|144.82|0
1654710720000|2022-06-08 17:52:00|147.44|145.44|147.65|145.65|147.65|145.65|147.44|145.44|0
1654710730000|2022-06-08 17:52:10|147.44|145.44|147.86|145.86|147.86|145.86|147.44|145.44|0
1654710740000|2022-06-08 17:52:20|148.07|146.07|148.07|146.07|148.07|146.07|147.86|145.86|0
1654710750000|2022-06-08 17:52:30|148.27|146.27|147.65|145.65|148.27|146.27|147.65|145.65|0
1654710760000|2022-06-08 17:52:40|147.03|145.03|146.82|144.82|147.03|145.03|146.61|144.61|0
1654710770000|2022-06-08 17:52:50|146.61|144.61|146.82|144.82|146.82|144.82|146.61|144.61|0
1654710780000|2022-06-08 17:53:00|146.61|144.61|146.82|144.82|147.03|145.03|146.61|144.61|0
1654710790000|2022-06-08 17:53:10|145.99|143.99|147.23|145.23|147.23|145.23|145.99|143.99|0
1654710800000|2022-06-08 17:53:20|146.61|144.61|145.79|143.79|146.61|144.61|145.79|143.79|0
1654710810000|2022-06-08 17:53:30|145.99|143.99|145.79|143.79|145.99|143.99|145.79|143.79|0
1654710820000|2022-06-08 17:53:40|145.58|143.58|146.2|144.2|146.2|144.2|145.58|143.58|0
1654710830000|2022-06-08 17:53:50|145.58|143.58|146.41|144.41|146.41|144.41|145.58|143.58|0
1654710840000|2022-06-08 17:54:00|146.2|144.2|145.99|143.99|146.2|144.2|145.79|143.79|0
1654710850000|2022-06-08 17:54:10|145.37|143.37|145.17|143.17|145.37|143.37|144.96|142.96|0
1654710860000|2022-06-08 17:54:20|145.37|143.37|145.37|143.37|145.37|143.37|144.96|142.96|0
1654710870000|2022-06-08 17:54:30|145.17|143.17|145.58|143.58|145.79|143.79|145.17|143.17|0
1654710880000|2022-06-08 17:54:40|145.37|143.37|145.58|143.58|145.58|143.58|144.96|142.96|0
1654710890000|2022-06-08 17:54:50|145.17|143.17|145.89|143.89|145.89|143.89|145.17|143.17|0
1654710900000|2022-06-08 17:55:00|145.79|143.79|145.99|143.99|146.61|144.61|145.79|143.79|0
1654710910000|2022-06-08 17:55:10|146.4|144.4|146.61|144.61|146.61|144.61|146.4|144.4|0
1654710920000|2022-06-08 17:55:20|146.82|144.82|146.4|144.4|146.82|144.82|146.4|144.4|0
1654710930000|2022-06-08 17:55:30|145.99|143.99|145.58|143.58|145.99|143.99|145.58|143.58|0
1654710940000|2022-06-08 17:55:40|145.78|143.78|145.37|143.37|145.78|143.78|145.37|143.37|0
1654710950000|2022-06-08 17:55:50|145.48|143.48|145.37|143.37|145.58|143.58|145.37|143.37|0
1654710960000|2022-06-08 17:56:00|145.17|143.17|144.86|142.86|145.17|143.17|144.86|142.86|0
1654710970000|2022-06-08 17:56:10|144.75|142.75|143.93|141.93|144.75|142.75|143.93|141.93|0
1654710980000|2022-06-08 17:56:20|143.73|141.73|143.32|141.32|144.14|142.14|143.32|141.32|0
1654710990000|2022-06-08 17:56:30|143.52|141.52|143.11|141.11|143.52|141.52|143.11|141.11|0
1654711000000|2022-06-08 17:56:40|143.52|141.52|144.34|142.34|144.34|142.34|143.52|141.52|0
1654711010000|2022-06-08 17:56:50|144.14|142.14|144.14|142.14|144.14|142.14|144.14|142.14|0
1654711020000|2022-06-08 17:57:00|143.93|141.93|143.73|141.73|143.93|141.93|143.52|141.52|0
1654711030000|2022-06-08 17:57:10|144.14|142.14|144.96|142.96|144.96|142.96|144.14|142.14|0
1654711040000|2022-06-08 17:57:20|145.37|143.37|144.55|142.55|145.37|143.37|144.55|142.55|0
1654711050000|2022-06-08 17:57:30|144.96|142.96|144.55|142.55|144.96|142.96|144.55|142.55|0
1654711060000|2022-06-08 17:57:40|144.75|142.75|145.37|143.37|145.37|143.37|144.75|142.75|0
1654711070000|2022-06-08 17:57:50|145.58|143.58|145.16|143.16|145.58|143.58|145.16|143.16|0
1654711080000|2022-06-08 17:58:00|145.37|143.37|145.58|143.58|145.58|143.58|145.16|143.16|0
1654711090000|2022-06-08 17:58:10|145.37|143.37|145.37|143.37|145.37|143.37|145.16|143.16|0
1654711100000|2022-06-08 17:58:20|145.16|143.16|145.57|143.57|145.78|143.78|145.16|143.16|0
1654711110000|2022-06-08 17:58:30|145.37|143.37|145.37|143.37|145.37|143.37|145.16|143.16|0
1654711120000|2022-06-08 17:58:40|145.57|143.57|145.78|143.78|145.78|143.78|145.48|143.48|0
1654711130000|2022-06-08 17:58:50|145.99|143.99|146.09|144.09|146.19|144.19|145.99|143.99|0
1654711140000|2022-06-08 17:59:00|146.19|144.19|146.61|144.61|146.81|144.81|146.19|144.19|0
1654711150000|2022-06-08 17:59:10|146.19|144.19|146.4|144.4|146.61|144.61|146.19|144.19|0
1654711160000|2022-06-08 17:59:20|146.61|144.61|146.61|144.61|146.61|144.61|146.4|144.4|0
1654711170000|2022-06-08 17:59:30|146.81|144.81|147.33|145.33|147.33|145.33|146.81|144.81|0
1654711180000|2022-06-08 17:59:40|147.43|145.43|147.02|145.02|147.43|145.43|147.02|145.02|0
1654711190000|2022-06-08 17:59:50|146.6|144.6|146.81|144.81|146.81|144.81|146.6|144.6|0
1654711200000|2022-06-08 18:00:00|147.23|145.23|146.6|144.6|147.23|145.23|146.6|144.6|0
1654711210000|2022-06-08 18:00:10|146.4|144.4|146.19|144.19|146.6|144.6|146.19|144.19|0
1654711220000|2022-06-08 18:00:20|146.4|144.4|145.57|143.57|146.4|144.4|145.57|143.57|0
1654711230000|2022-06-08 18:00:30|145.37|143.37|145.37|143.37|145.37|143.37|145.16|143.16|0
1654711240000|2022-06-08 18:00:40|145.78|143.78|145.57|143.57|145.98|143.98|145.57|143.57|0
1654711250000|2022-06-08 18:00:50|145.37|143.37|145.78|143.78|145.78|143.78|145.37|143.37|0
1654711260000|2022-06-08 18:01:00|145.57|143.57|145.16|143.16|145.57|143.57|145.16|143.16|0
1654711270000|2022-06-08 18:01:10|145.57|143.57|145.98|143.98|145.98|143.98|145.57|143.57|0
1654711280000|2022-06-08 18:01:20|146.19|144.19|146.6|144.6|146.6|144.6|146.19|144.19|0
1654711290000|2022-06-08 18:01:30|146.81|144.81|146.81|144.81|146.81|144.81|146.81|144.81|0
1654711300000|2022-06-08 18:01:40|146.4|144.4|146.19|144.19|146.4|144.4|146.19|144.19|0
1654711310000|2022-06-08 18:01:50|145.78|143.78|145.78|143.78|145.98|143.98|145.78|143.78|0
1654711320000|2022-06-08 18:02:00|145.57|143.57|145.36|143.36|145.78|143.78|145.36|143.36|0
1654711330000|2022-06-08 18:02:10|144.95|142.95|145.06|143.06|145.16|143.16|144.95|142.95|0
1654711340000|2022-06-08 18:02:20|145.36|143.36|145.57|143.57|145.57|143.57|145.36|143.36|0
1654711350000|2022-06-08 18:02:30|145.78|143.78|145.16|143.16|145.78|143.78|145.16|143.16|0
1654711360000|2022-06-08 18:02:40|144.33|142.33|144.74|142.74|144.74|142.74|144.33|142.33|0
1654711370000|2022-06-08 18:02:50|144.95|142.95|145.47|143.47|145.47|143.47|144.74|142.74|0
1654711380000|2022-06-08 18:03:00|145.16|143.16|144.33|142.33|145.16|143.16|144.33|142.33|0
1654711390000|2022-06-08 18:03:10|144.54|142.54|144.54|142.54|144.54|142.54|144.33|142.33|0
1654711400000|2022-06-08 18:03:20|144.13|142.13|143.92|141.92|144.13|142.13|143.92|141.92|0
1654711410000|2022-06-08 18:03:30|143.72|141.72|143.51|141.51|143.72|141.72|143.51|141.51|0
1654711420000|2022-06-08 18:03:40|143.31|141.31|143.1|141.1|143.31|141.31|142.9|140.9|0
1654711430000|2022-06-08 18:03:50|142.75|140.75|143.7|141.7|143.7|141.7|142.75|140.75|0
1654711440000|2022-06-08 18:04:00|143.9|141.9|144.72|142.72|144.72|142.72|143.9|141.9|0
1654711450000|2022-06-08 18:04:10|145.13|143.13|145.54|143.54|145.95|143.95|145.13|143.13|0
1654711460000|2022-06-08 18:04:20|145.34|143.34|145.54|143.54|145.54|143.54|145.34|143.34|0
1654711470000|2022-06-08 18:04:30|145.13|143.13|144.51|142.51|145.13|143.13|144.51|142.51|0
1654711480000|2022-06-08 18:04:40|144.72|142.72|145.34|143.34|145.34|143.34|144.72|142.72|0
1654711490000|2022-06-08 18:04:50|145.75|143.75|145.54|143.54|145.75|143.75|145.34|143.34|0
1654711500000|2022-06-08 18:05:00|144.92|142.92|145.54|143.54|145.54|143.54|144.92|142.92|0
1654711510000|2022-06-08 18:05:10|145.75|143.75|145.13|143.13|145.75|143.75|144.72|142.72|0
1654711520000|2022-06-08 18:05:20|145.34|143.34|145.75|143.75|145.75|143.75|145.34|143.34|0
1654711530000|2022-06-08 18:05:30|145.54|143.54|144.72|142.72|145.54|143.54|144.72|142.72|0
1654711540000|2022-06-08 18:05:40|144.92|142.92|145.13|143.13|145.13|143.13|144.92|142.92|0
1654711550000|2022-06-08 18:05:50|144.72|142.72|144.72|142.72|144.92|142.92|144.72|142.72|0
1654711560000|2022-06-08 18:06:00|144.51|142.51|145.13|143.13|145.33|143.33|144.51|142.51|0
1654711570000|2022-06-08 18:06:10|145.33|143.33|145.33|143.33|145.33|143.33|145.13|143.13|0
1654711580000|2022-06-08 18:06:20|145.13|143.13|145.75|143.75|145.75|143.75|145.13|143.13|0
1654711590000|2022-06-08 18:06:30|146.16|144.16|146.16|144.16|146.16|144.16|145.95|143.95|0
1654711600000|2022-06-08 18:06:40|145.95|143.95|144.92|142.92|145.95|143.95|144.92|142.92|0
1654711610000|2022-06-08 18:06:50|145.33|143.33|145.54|143.54|145.54|143.54|145.13|143.13|0
1654711620000|2022-06-08 18:07:00|145.33|143.33|144.31|142.31|145.33|143.33|144.31|142.31|0
1654711630000|2022-06-08 18:07:10|144.51|142.51|144.51|142.51|144.51|142.51|144.31|142.31|0
1654711640000|2022-06-08 18:07:20|144.72|142.72|144.1|142.1|144.92|142.92|144.1|142.1|0
1654711650000|2022-06-08 18:07:30|143.9|141.9|144.1|142.1|144.31|142.31|143.9|141.9|0
1654711660000|2022-06-08 18:07:40|143.49|141.49|143.49|141.49|143.49|141.49|143.08|141.08|0
1654711670000|2022-06-08 18:07:50|143.69|141.69|144.51|142.51|144.51|142.51|143.69|141.69|0
1654711680000|2022-06-08 18:08:00|144.92|142.92|144.92|142.92|145.13|143.13|144.92|142.92|0
1654711690000|2022-06-08 18:08:10|144.72|142.72|145.13|143.13|145.13|143.13|144.72|142.72|0
1654711700000|2022-06-08 18:08:20|145.33|143.33|144.92|142.92|145.33|143.33|144.92|142.92|0
1654711710000|2022-06-08 18:08:30|145.13|143.13|145.33|143.33|145.33|143.33|145.13|143.13|0
1654711720000|2022-06-08 18:08:40|145.54|143.54|145.74|143.74|145.74|143.74|145.54|143.54|0
1654711730000|2022-06-08 18:08:50|145.54|143.54|145.54|143.54|145.54|143.54|145.54|143.54|0
1654711740000|2022-06-08 18:09:00|145.74|143.74|145.54|143.54|145.74|143.74|145.54|143.54|0
1654711750000|2022-06-08 18:09:10|145.74|143.74|145.74|143.74|145.74|143.74|145.54|143.54|0
1654711760000|2022-06-08 18:09:20|145.54|143.54|145.54|143.54|145.54|143.54|145.33|143.33|0
1654711770000|2022-06-08 18:09:30|145.74|143.74|145.95|143.95|145.95|143.95|145.54|143.54|0
1654711780000|2022-06-08 18:09:40|146.77|144.77|146.77|144.77|146.77|144.77|146.77|144.77|0
1654711790000|2022-06-08 18:09:50|146.57|144.57|145.33|143.33|146.57|144.57|145.33|143.33|0
1654711800000|2022-06-08 18:10:00|145.12|143.12|145.74|143.74|145.74|143.74|145.12|143.12|0
1654711810000|2022-06-08 18:10:10|145.95|143.95|146.56|144.56|146.56|144.56|145.95|143.95|0
1654711820000|2022-06-08 18:10:20|146.36|144.36|145.95|143.95|146.36|144.36|145.95|143.95|0
1654711830000|2022-06-08 18:10:30|146.36|144.36|146.56|144.56|146.77|144.77|146.36|144.36|0
1654711840000|2022-06-08 18:10:40|146.77|144.77|146.77|144.77|146.77|144.77|146.56|144.56|0
1654711850000|2022-06-08 18:10:50|146.36|144.36|145.33|143.33|146.36|144.36|145.33|143.33|0
1654711860000|2022-06-08 18:11:00|145.53|143.53|144.92|142.92|145.74|143.74|144.92|142.92|0
1654711870000|2022-06-08 18:11:10|145.33|143.33|145.33|143.33|145.33|143.33|145.33|143.33|0
1654711880000|2022-06-08 18:11:20|144.92|142.92|144.51|142.51|145.12|143.12|144.51|142.51|0
1654711890000|2022-06-08 18:11:30|144.71|142.71|145.53|143.53|145.53|143.53|144.71|142.71|0
1654711900000|2022-06-08 18:11:40|145.94|143.94|145.74|143.74|145.94|143.94|145.53|143.53|0
1654711910000|2022-06-08 18:11:50|145.53|143.53|145.74|143.74|145.74|143.74|145.33|143.33|0
1654711920000|2022-06-08 18:12:00|145.53|143.53|144.71|142.71|145.53|143.53|144.71|142.71|0
1654711930000|2022-06-08 18:12:10|144.5|142.5|144.91|142.91|144.91|142.91|144.5|142.5|0
1654711940000|2022-06-08 18:12:20|145.12|143.12|143.68|141.68|145.12|143.12|143.68|141.68|0
1654711950000|2022-06-08 18:12:30|143.89|141.89|144.91|142.91|144.91|142.91|143.89|141.89|0
1654711960000|2022-06-08 18:12:40|144.71|142.71|145.33|143.33|145.33|143.33|144.71|142.71|0
1654711970000|2022-06-08 18:12:50|145.53|143.53|146.35|144.35|146.35|144.35|145.32|143.32|0
1654711980000|2022-06-08 18:13:00|145.94|143.94|146.15|144.15|146.15|144.15|145.94|143.94|0
1654711990000|2022-06-08 18:13:10|145.94|143.94|145.94|143.94|145.94|143.94|145.53|143.53|0
1654712000000|2022-06-08 18:13:20|146.15|144.15|146.15|144.15|146.15|144.15|145.94|143.94|0
1654712010000|2022-06-08 18:13:30|146.35|144.35|146.35|144.35|146.77|144.77|146.35|144.35|0
1654712020000|2022-06-08 18:13:40|146.56|144.56|147.8|145.8|147.8|145.8|146.56|144.56|0
1654712030000|2022-06-08 18:13:50|147.59|145.59|148.21|146.21|148.21|146.21|147.59|145.59|0
1654712040000|2022-06-08 18:14:00|148.42|146.42|147.8|145.8|148.42|146.42|147.8|145.8|0
1654712050000|2022-06-08 18:14:10|147.18|145.18|147.39|145.39|147.59|145.59|146.97|144.97|0
1654712060000|2022-06-08 18:14:20|146.15|144.15|146.15|144.15|146.15|144.15|146.15|144.15|0
1654712070000|2022-06-08 18:14:30|145.94|143.94|145.73|143.73|146.15|144.15|145.73|143.73|0
1654712080000|2022-06-08 18:14:40|145.94|143.94|145.73|143.73|145.94|143.94|145.53|143.53|0
1654712090000|2022-06-08 18:14:50|145.53|143.53|145.32|143.32|145.53|143.53|145.32|143.32|0
1654712100000|2022-06-08 18:15:00|145.53|143.53|145.32|143.32|145.53|143.53|144.91|142.91|0
1654712110000|2022-06-08 18:15:10|144.91|142.91|144.5|142.5|144.91|142.91|144.5|142.5|0
1654712120000|2022-06-08 18:15:20|145.12|143.12|144.91|142.91|145.32|143.32|144.91|142.91|0
1654712130000|2022-06-08 18:15:30|144.7|142.7|145.12|143.12|145.12|143.12|144.7|142.7|0
1654712140000|2022-06-08 18:15:40|145.32|143.32|145.73|143.73|145.73|143.73|145.32|143.32|0
1654712150000|2022-06-08 18:15:50|145.53|143.53|145.53|143.53|145.73|143.73|145.53|143.53|0
1654712160000|2022-06-08 18:16:00|145.73|143.73|145.94|143.94|146.35|144.35|145.73|143.73|0
1654712170000|2022-06-08 18:16:10|146.14|144.14|145.94|143.94|146.14|144.14|145.73|143.73|0
1654712180000|2022-06-08 18:16:20|146.14|144.14|145.94|143.94|146.14|144.14|145.94|143.94|0
1654712190000|2022-06-08 18:16:30|146.14|144.14|146.14|144.14|146.14|144.14|146.14|144.14|0
1654712200000|2022-06-08 18:16:40|145.73|143.73|145.94|143.94|145.94|143.94|145.73|143.73|0
1654712210000|2022-06-08 18:16:50|145.73|143.73|146.97|144.97|146.97|144.97|145.73|143.73|0
1654712220000|2022-06-08 18:17:00|146.76|144.76|146.76|144.76|146.76|144.76|146.76|144.76|0
1654712230000|2022-06-08 18:17:10|147.59|145.59|147.38|145.38|147.59|145.59|147.17|145.17|0
1654712240000|2022-06-08 18:17:20|148|146|146.76|144.76|148|146|146.76|144.76|0
1654712250000|2022-06-08 18:17:30|146.35|144.35|145.52|143.52|146.35|144.35|145.52|143.52|0
1654712260000|2022-06-08 18:17:40|145.73|143.73|146.76|144.76|146.76|144.76|145.73|143.73|0
1654712270000|2022-06-08 18:17:50|146.97|144.97|146.97|144.97|147.17|145.17|146.97|144.97|0
1654712280000|2022-06-08 18:18:00|147.38|145.38|147.79|145.79|148|146|147.38|145.38|0
1654712290000|2022-06-08 18:18:10|147.59|145.59|146.55|144.55|147.59|145.59|146.55|144.55|0
1654712300000|2022-06-08 18:18:20|146.76|144.76|147.59|145.59|147.59|145.59|146.76|144.76|0
1654712310000|2022-06-08 18:18:30|147.79|145.79|148|146|148|146|147.79|145.79|0
1654712320000|2022-06-08 18:18:40|148.21|146.21|148.62|146.62|148.62|146.62|148.21|146.21|0
1654712330000|2022-06-08 18:18:50|148.83|146.83|148.83|146.83|148.83|146.83|148.62|146.62|0
1654712340000|2022-06-08 18:19:00|149.66|147.66|148.83|146.83|149.66|147.66|148.83|146.83|0
1654712350000|2022-06-08 18:19:10|149.25|147.25|149.04|147.04|149.25|147.25|149.04|147.04|0
1654712360000|2022-06-08 18:19:20|148.21|146.21|148.52|146.52|148.52|146.52|148.21|146.21|0
1654712370000|2022-06-08 18:19:30|148.41|146.41|148.83|146.83|148.83|146.83|148.21|146.21|0
1654712380000|2022-06-08 18:19:40|148.21|146.21|148.21|146.21|148.41|146.41|148|146|0
1654712390000|2022-06-08 18:19:50|148|146|147.79|145.79|148|146|147.58|145.58|0
1654712400000|2022-06-08 18:20:00|148.21|146.21|147.58|145.58|148.21|146.21|147.58|145.58|0
1654712410000|2022-06-08 18:20:10|147.38|145.38|146.96|144.96|147.38|145.38|146.96|144.96|0
1654712420000|2022-06-08 18:20:20|146.76|144.76|147.17|145.17|147.58|145.58|146.76|144.76|0
1654712430000|2022-06-08 18:20:30|146.96|144.96|147.79|145.79|147.79|145.79|146.96|144.96|0
1654712440000|2022-06-08 18:20:40|148|146|148.41|146.41|148.62|146.62|148|146|0
1654712450000|2022-06-08 18:20:50|148.2|146.2|148.62|146.62|148.62|146.62|148.2|146.2|0
1654712460000|2022-06-08 18:21:00|149.24|147.24|149.45|147.45|149.87|147.87|149.24|147.24|0
1654712470000|2022-06-08 18:21:10|149.03|147.03|149.24|147.24|149.24|147.24|149.03|147.03|0
1654712480000|2022-06-08 18:21:20|149.66|147.66|149.24|147.24|149.66|147.66|149.24|147.24|0
1654712490000|2022-06-08 18:21:30|148.83|146.83|148.41|146.41|148.83|146.83|148.41|146.41|0
1654712500000|2022-06-08 18:21:40|148.73|146.73|147.79|145.79|148.73|146.73|147.79|145.79|0
1654712510000|2022-06-08 18:21:50|147.37|145.37|147.58|145.58|147.58|145.58|147.37|145.37|0
1654712520000|2022-06-08 18:22:00|147.79|145.79|147.17|145.17|147.79|145.79|147.17|145.17|0
1654712530000|2022-06-08 18:22:10|146.96|144.96|146.34|144.34|146.96|144.96|146.34|144.34|0
1654712540000|2022-06-08 18:22:20|146.75|144.75|146.34|144.34|146.96|144.96|146.34|144.34|0
1654712550000|2022-06-08 18:22:30|146.04|144.04|146.34|144.34|146.55|144.55|146.04|144.04|0
1654712560000|2022-06-08 18:22:40|146.45|144.45|145.72|143.72|146.55|144.55|145.72|143.72|0
1654712570000|2022-06-08 18:22:50|145.93|143.93|146.34|144.34|146.34|144.34|145.93|143.93|0
1654712580000|2022-06-08 18:23:00|147.17|145.17|147.58|145.58|147.58|145.58|147.17|145.17|0
1654712590000|2022-06-08 18:23:10|147.99|145.99|148.2|146.2|148.2|146.2|147.79|145.79|0
1654712600000|2022-06-08 18:23:20|148.41|146.41|147.37|145.37|148.62|146.62|147.37|145.37|0
1654712610000|2022-06-08 18:23:30|147.58|145.58|146.96|144.96|147.58|145.58|146.96|144.96|0
1654712620000|2022-06-08 18:23:40|147.17|145.17|146.96|144.96|147.37|145.37|146.96|144.96|0
1654712630000|2022-06-08 18:23:50|146.75|144.75|147.07|145.07|147.07|145.07|146.75|144.75|0
1654712640000|2022-06-08 18:24:00|147.37|145.37|147.17|145.17|147.79|145.79|146.96|144.96|0
1654712650000|2022-06-08 18:24:10|146.96|144.96|146.75|144.75|146.96|144.96|146.55|144.55|0
1654712660000|2022-06-08 18:24:20|146.55|144.55|146.54|144.54|146.96|144.96|146.54|144.54|0
1654712670000|2022-06-08 18:24:30|146.96|144.96|146.75|144.75|146.96|144.96|146.75|144.75|0
1654712680000|2022-06-08 18:24:40|146.13|144.13|146.96|144.96|146.96|144.96|146.13|144.13|0
1654712690000|2022-06-08 18:24:50|147.48|145.48|147.58|145.58|147.78|145.78|147.48|145.48|0
1654712700000|2022-06-08 18:25:00|147.78|145.78|147.99|145.99|147.99|145.99|147.58|145.58|0
1654712710000|2022-06-08 18:25:10|147.37|145.37|147.37|145.37|147.58|145.58|147.37|145.37|0
1654712720000|2022-06-08 18:25:20|146.75|144.75|146.96|144.96|146.96|144.96|146.54|144.54|0
1654712730000|2022-06-08 18:25:30|147.16|145.16|147.58|145.58|147.58|145.58|147.16|145.16|0
1654712740000|2022-06-08 18:25:40|147.37|145.37|148.2|146.2|148.2|146.2|147.37|145.37|0
1654712750000|2022-06-08 18:25:50|147.99|145.99|148.2|146.2|148.2|146.2|147.99|145.99|0
1654712770000|2022-06-08 18:26:10|149.44|147.44|150.28|148.28|150.28|148.28|149.44|147.44|0
1654712780000|2022-06-08 18:26:20|149.86|147.86|150.48|148.48|150.69|148.69|149.86|147.86|0
1654712790000|2022-06-08 18:26:30|150.69|148.69|151.11|149.11|151.11|149.11|150.69|148.69|0
1654712800000|2022-06-08 18:26:40|150.69|148.69|150.9|148.9|150.9|148.9|150.69|148.69|0
1654712810000|2022-06-08 18:26:50|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1654712820000|2022-06-08 18:27:00|150.07|148.07|152.58|150.58|152.58|150.58|150.07|148.07|0
1654712830000|2022-06-08 18:27:10|152.99|150.99|153.2|151.2|153.2|151.2|152.99|150.99|0
1654712840000|2022-06-08 18:27:20|153.41|151.41|152.78|150.78|153.41|151.41|152.57|150.57|0
1654712850000|2022-06-08 18:27:30|152.16|150.16|152.36|150.36|152.37|150.37|152.16|150.16|0
1654712860000|2022-06-08 18:27:40|152.78|150.78|152.36|150.36|152.78|150.78|152.16|150.16|0
1654712870000|2022-06-08 18:27:50|152.78|150.78|152.36|150.36|152.78|150.78|152.36|150.36|0
1654712880000|2022-06-08 18:28:00|153.62|151.62|154.89|152.89|154.89|152.89|153.62|151.62|0
1654712890000|2022-06-08 18:28:10|155.1|153.1|154.89|152.89|155.1|153.1|154.89|152.89|0
1654712900000|2022-06-08 18:28:20|154.68|152.68|154.25|152.25|155.1|153.1|154.25|152.25|0
1654712910000|2022-06-08 18:28:30|154.04|152.04|154.04|152.04|154.25|152.25|154.04|152.04|0
1654712920000|2022-06-08 18:28:40|153.83|151.83|153.41|151.41|153.83|151.83|153.41|151.41|0
1654712930000|2022-06-08 18:28:50|153.62|151.62|153.94|151.94|153.94|151.94|153.62|151.62|0
1654712940000|2022-06-08 18:29:00|153.83|151.83|152.99|150.99|153.83|151.83|152.99|150.99|0
1654712950000|2022-06-08 18:29:10|153.62|151.62|153.2|151.2|153.62|151.62|153.2|151.2|0
1654712960000|2022-06-08 18:29:20|152.78|150.78|151.94|149.94|152.78|150.78|151.94|149.94|0
1654712970000|2022-06-08 18:29:30|151.73|149.73|151.52|149.52|151.73|149.73|151.52|149.52|0
1654712980000|2022-06-08 18:29:40|151.32|149.32|150.9|148.9|151.32|149.32|150.9|148.9|0
1654712990000|2022-06-08 18:29:50|150.69|148.69|151.52|149.52|151.52|149.52|150.69|148.69|0
1654713000000|2022-06-08 18:30:00|151.94|149.94|150.27|148.27|152.36|150.36|150.27|148.27|0
1654713010000|2022-06-08 18:30:10|150.48|148.48|150.69|148.69|150.69|148.69|150.48|148.48|0
1654713020000|2022-06-08 18:30:20|151.11|149.11|151.52|149.52|151.52|149.52|151.11|149.11|0
1654713030000|2022-06-08 18:30:30|151.11|149.11|150.06|148.06|151.11|149.11|150.06|148.06|0
1654713040000|2022-06-08 18:30:40|149.44|147.44|149.23|147.23|149.65|147.65|149.23|147.23|0
1654713050000|2022-06-08 18:30:50|149.44|147.44|148.81|146.81|149.44|147.44|148.81|146.81|0
1654713060000|2022-06-08 18:31:00|148.4|146.4|148.81|146.81|148.81|146.81|148.4|146.4|0
1654713070000|2022-06-08 18:31:10|149.44|147.44|148.81|146.81|149.64|147.64|148.81|146.81|0
1654713080000|2022-06-08 18:31:20|148.4|146.4|148.61|146.61|148.81|146.81|148.4|146.4|0
1654713090000|2022-06-08 18:31:30|148.6|146.6|148.81|146.81|149.02|147.02|148.6|146.6|0
1654713100000|2022-06-08 18:31:40|148.4|146.4|148.81|146.81|149.02|147.02|148.4|146.4|0
1654713110000|2022-06-08 18:31:50|149.02|147.02|149.64|147.64|149.85|147.85|149.02|147.02|0
1654713120000|2022-06-08 18:32:00|149.44|147.44|149.64|147.64|149.64|147.64|149.44|147.44|0
1654713130000|2022-06-08 18:32:10|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1654713140000|2022-06-08 18:32:20|149.85|147.85|149.64|147.64|150.06|148.06|149.64|147.64|0
1654713150000|2022-06-08 18:32:30|149.02|147.02|149.23|147.23|149.23|147.23|149.02|147.02|0
1654713160000|2022-06-08 18:32:40|149.43|147.43|150.06|148.06|150.27|148.27|149.43|147.43|0
1654713170000|2022-06-08 18:32:50|150.27|148.27|150.89|148.89|150.89|148.89|150.27|148.27|0
1654713180000|2022-06-08 18:33:00|151.31|149.31|150.68|148.68|151.31|149.31|150.48|148.48|0
1654713190000|2022-06-08 18:33:10|150.17|148.17|151.1|149.1|151.1|149.1|150.17|148.17|0
1654713200000|2022-06-08 18:33:20|151.31|149.31|151.31|149.31|151.31|149.31|151.1|149.1|0
1654713210000|2022-06-08 18:33:30|151.1|149.1|150.89|148.89|151.1|149.1|150.89|148.89|0
1654713220000|2022-06-08 18:33:40|151.1|149.1|151.1|149.1|151.1|149.1|150.89|148.89|0
1654713230000|2022-06-08 18:33:50|151.31|149.31|151.31|149.31|151.31|149.31|151.31|149.31|0
1654713240000|2022-06-08 18:34:00|151.1|149.1|151.1|149.1|151.52|149.52|150.89|148.89|0
1654713250000|2022-06-08 18:34:10|150.89|148.89|151.94|149.94|151.94|149.94|150.89|148.89|0
1654713260000|2022-06-08 18:34:20|151.73|149.73|152.57|150.57|152.57|150.57|151.73|149.73|0
1654713270000|2022-06-08 18:34:30|152.36|150.36|153.2|151.2|153.2|151.2|152.36|150.36|0
1654713280000|2022-06-08 18:34:40|153.19|151.19|153.4|151.4|153.4|151.4|152.98|150.98|0
1654713290000|2022-06-08 18:34:50|153.19|151.19|153.19|151.19|153.19|151.19|152.77|150.77|0
1654713300000|2022-06-08 18:35:00|153.4|151.4|153.61|151.61|153.61|151.61|153.4|151.4|0
1654713310000|2022-06-08 18:35:10|153.09|151.09|153.19|151.19|153.19|151.19|152.77|150.77|0
1654713320000|2022-06-08 18:35:20|153.4|151.4|154.04|152.04|154.04|152.04|153.4|151.4|0
1654713330000|2022-06-08 18:35:30|153.82|151.82|154.46|152.46|154.46|152.46|153.82|151.82|0
1654713340000|2022-06-08 18:35:40|154.67|152.67|155.51|153.51|155.51|153.51|154.67|152.67|0
1654713350000|2022-06-08 18:35:50|155.93|153.93|155.51|153.51|155.93|153.93|155.51|153.51|0
1654713360000|2022-06-08 18:36:00|155.72|153.72|155.93|153.93|156.14|154.14|155.72|153.72|0
1654713370000|2022-06-08 18:36:10|155.51|153.51|155.3|153.3|155.51|153.51|155.09|153.09|0
1654713380000|2022-06-08 18:36:20|155.51|153.51|155.09|153.09|155.51|153.51|154.67|152.67|0
1654713390000|2022-06-08 18:36:30|154.67|152.67|154.88|152.88|154.88|152.88|154.45|152.45|0
1654713400000|2022-06-08 18:36:40|155.09|153.09|154.24|152.24|155.09|153.09|154.24|152.24|0
1654713410000|2022-06-08 18:36:50|154.45|152.45|154.45|152.45|154.67|152.67|154.45|152.45|0
1654713420000|2022-06-08 18:37:00|154.67|152.67|154.88|152.88|154.88|152.88|154.67|152.67|0
1654713430000|2022-06-08 18:37:10|154.66|152.66|154.88|152.88|154.88|152.88|154.66|152.66|0
1654713440000|2022-06-08 18:37:20|154.45|152.45|154.45|152.45|154.45|152.45|154.24|152.24|0
1654713450000|2022-06-08 18:37:30|154.66|152.66|153.61|151.61|154.66|152.66|153.61|151.61|0
1654713460000|2022-06-08 18:37:40|153.19|151.19|153.61|151.61|153.61|151.61|152.77|150.77|0
1654713470000|2022-06-08 18:37:50|153.72|151.72|153.61|151.61|153.82|151.82|153.61|151.61|0
1654713480000|2022-06-08 18:38:00|153.19|151.19|152.56|150.56|153.19|151.19|152.35|150.35|0
1654713490000|2022-06-08 18:38:10|153.4|151.4|152.77|150.77|153.4|151.4|152.77|150.77|0
1654713500000|2022-06-08 18:38:20|152.35|150.35|152.56|150.56|152.56|150.56|152.35|150.35|0
1654713510000|2022-06-08 18:38:30|152.35|150.35|152.56|150.56|152.56|150.56|152.14|150.14|0
1654713520000|2022-06-08 18:38:40|152.35|150.35|152.35|150.35|152.56|150.56|152.35|150.35|0
1654713530000|2022-06-08 18:38:50|152.14|150.14|151.93|149.93|152.14|150.14|151.93|149.93|0
1654713540000|2022-06-08 18:39:00|152.14|150.14|152.14|150.14|152.35|150.35|152.14|150.14|0
1654713550000|2022-06-08 18:39:10|152.77|150.77|152.77|150.77|152.77|150.77|152.35|150.35|0
1654713560000|2022-06-08 18:39:20|153.4|151.4|153.61|151.61|153.82|151.82|153.4|151.4|0
1654713570000|2022-06-08 18:39:30|153.82|151.82|154.24|152.24|154.24|152.24|153.82|151.82|0
1654713580000|2022-06-08 18:39:40|154.03|152.03|152.98|150.98|154.03|152.03|152.98|150.98|0
1654713590000|2022-06-08 18:39:50|152.77|150.77|152.77|150.77|152.98|150.98|152.77|150.77|0
1654713600000|2022-06-08 18:40:00|152.56|150.56|152.35|150.35|152.56|150.56|152.14|150.14|0
1654713610000|2022-06-08 18:40:10|152.56|150.56|152.56|150.56|152.56|150.56|152.35|150.35|0
1654713620000|2022-06-08 18:40:20|152.14|150.14|152.14|150.14|152.35|150.35|152.14|150.14|0
1654713630000|2022-06-08 18:40:30|151.93|149.93|151.93|149.93|152.14|150.14|151.93|149.93|0
1654713640000|2022-06-08 18:40:40|151.72|149.72|151.93|149.93|151.93|149.93|151.72|149.72|0
1654713650000|2022-06-08 18:40:50|152.35|150.35|151.93|149.93|152.35|150.35|151.93|149.93|0
1654713660000|2022-06-08 18:41:00|151.72|149.72|151.93|149.93|152.35|150.35|151.72|149.72|0
1654713670000|2022-06-08 18:41:10|152.35|150.35|151.93|149.93|152.35|150.35|151.93|149.93|0
1654713680000|2022-06-08 18:41:20|151.72|149.72|151.51|149.51|151.72|149.72|151.51|149.51|0
1654713690000|2022-06-08 18:41:30|151.3|149.3|150.88|148.88|151.3|149.3|150.88|148.88|0
1654713700000|2022-06-08 18:41:40|151.09|149.09|150.46|148.46|151.09|149.09|150.46|148.46|0
1654713710000|2022-06-08 18:41:50|150.67|148.67|150.26|148.26|150.67|148.67|150.26|148.26|0
1654713720000|2022-06-08 18:42:00|150.05|148.05|150.05|148.05|150.26|148.26|149.84|147.84|0
1654713730000|2022-06-08 18:42:10|149.84|147.84|149.42|147.42|150.05|148.05|149.42|147.42|0
1654713740000|2022-06-08 18:42:20|149.63|147.63|149.21|147.21|149.63|147.63|149.21|147.21|0
1654713750000|2022-06-08 18:42:30|149.01|147.01|149.01|147.01|149.21|147.21|149.01|147.01|0
1654713760000|2022-06-08 18:42:40|149.63|147.63|150.05|148.05|150.46|148.46|149.63|147.63|0
1654713770000|2022-06-08 18:42:50|149.63|147.63|149.53|147.53|149.84|147.84|149.53|147.53|0
1654713780000|2022-06-08 18:43:00|149|147|149.21|147.21|149.42|147.42|149|147|0
1654713790000|2022-06-08 18:43:10|148.59|146.59|148.59|146.59|148.8|146.8|148.59|146.59|0
1654713800000|2022-06-08 18:43:20|148.17|146.17|147.35|145.35|148.17|146.17|147.14|145.14|0
1654713810000|2022-06-08 18:43:30|146.93|144.93|147.34|145.34|147.34|145.34|146.72|144.72|0
1654713820000|2022-06-08 18:43:40|147.14|145.14|146.31|144.31|147.14|145.14|146.31|144.31|0
1654713830000|2022-06-08 18:43:50|146.52|144.52|146.72|144.72|146.72|144.72|146.52|144.52|0
1654713840000|2022-06-08 18:44:00|146.93|144.93|147.97|145.97|147.97|145.97|146.52|144.52|0
1654713850000|2022-06-08 18:44:10|147.76|145.76|148.17|146.17|148.59|146.59|147.76|145.76|0
1654713860000|2022-06-08 18:44:20|148.38|146.38|148.59|146.59|148.59|146.59|148.38|146.38|0
1654713870000|2022-06-08 18:44:30|147.96|145.96|148.17|146.17|148.17|146.17|147.96|145.96|0
1654713880000|2022-06-08 18:44:40|147.96|145.96|147.76|145.76|147.96|145.96|147.34|145.34|0
1654713890000|2022-06-08 18:44:50|147.55|145.55|147.14|145.14|147.55|145.55|146.93|144.93|0
1654713900000|2022-06-08 18:45:00|147.34|145.34|147.14|145.14|147.55|145.55|146.93|144.93|0
1654713910000|2022-06-08 18:45:10|147.34|145.34|146.1|144.1|147.34|145.34|146.1|144.1|0
1654713920000|2022-06-08 18:45:20|145.49|143.49|145.07|143.07|145.69|143.69|145.07|143.07|0
1654713930000|2022-06-08 18:45:30|145.28|143.28|146.21|144.21|146.21|144.21|145.28|143.28|0
1654713940000|2022-06-08 18:45:40|145.9|143.9|146.1|144.1|146.1|144.1|145.9|143.9|0
1654713950000|2022-06-08 18:45:50|145.9|143.9|145.48|143.48|145.9|143.9|145.48|143.48|0
1654713960000|2022-06-08 18:46:00|145.69|143.69|146.51|144.51|146.51|144.51|145.69|143.69|0
1654713970000|2022-06-08 18:46:10|146.31|144.31|146.31|144.31|146.31|144.31|146.1|144.1|0
1654713980000|2022-06-08 18:46:20|146.1|144.1|146.31|144.31|146.31|144.31|146.1|144.1|0
1654713990000|2022-06-08 18:46:30|146.51|144.51|146.1|144.1|146.51|144.51|145.9|143.9|0
1654714000000|2022-06-08 18:46:40|146.31|144.31|146.31|144.31|146.51|144.51|146.31|144.31|0
1654714010000|2022-06-08 18:46:50|146.51|144.51|146.1|144.1|146.51|144.51|146.1|144.1|0
1654714020000|2022-06-08 18:47:00|146.62|144.62|147.55|145.55|147.75|145.75|146.62|144.62|0
1654714030000|2022-06-08 18:47:10|147.96|145.96|147.13|145.13|147.96|145.96|147.13|145.13|0
1654714040000|2022-06-08 18:47:20|146.93|144.93|146.72|144.72|146.93|144.93|146.72|144.72|0
1654714050000|2022-06-08 18:47:30|146.51|144.51|146.72|144.72|146.72|144.72|146.51|144.51|0
1654714060000|2022-06-08 18:47:40|146.31|144.31|145.89|143.89|146.51|144.51|145.89|143.89|0
1654714070000|2022-06-08 18:47:50|145.69|143.69|146.1|144.1|146.1|144.1|145.48|143.48|0
1654714080000|2022-06-08 18:48:00|146.31|144.31|145.89|143.89|146.31|144.31|145.89|143.89|0
1654714090000|2022-06-08 18:48:10|145.69|143.69|145.89|143.89|145.89|143.89|145.69|143.69|0
1654714100000|2022-06-08 18:48:20|146.1|144.1|146.31|144.31|146.31|144.31|145.89|143.89|0
1654714110000|2022-06-08 18:48:30|146.51|144.51|147.34|145.34|147.34|145.34|146.3|144.3|0
1654714120000|2022-06-08 18:48:40|146.92|144.92|147.54|145.54|147.54|145.54|146.92|144.92|0
1654714130000|2022-06-08 18:48:50|147.75|145.75|147.75|145.75|147.75|145.75|147.34|145.34|0
1654714140000|2022-06-08 18:49:00|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1654714150000|2022-06-08 18:49:10|148.17|146.17|148.37|146.37|148.58|146.58|148.17|146.17|0
1654714160000|2022-06-08 18:49:20|148.17|146.17|147.34|145.34|148.17|146.17|147.34|145.34|0
1654714170000|2022-06-08 18:49:30|147.13|145.13|147.13|145.13|147.44|145.44|147.13|145.13|0
1654714180000|2022-06-08 18:49:40|147.03|145.03|147.13|145.13|147.13|145.13|146.51|144.51|0
1654714190000|2022-06-08 18:49:50|146.92|144.92|147.34|145.34|147.34|145.34|146.92|144.92|0
1654714200000|2022-06-08 18:50:00|147.13|145.13|147.13|145.13|147.75|145.75|147.13|145.13|0
1654714210000|2022-06-08 18:50:10|146.51|144.51|148.58|146.58|148.58|146.58|146.51|144.51|0
1654714220000|2022-06-08 18:50:20|147.54|145.54|146.92|144.92|147.54|145.54|146.92|144.92|0
1654714230000|2022-06-08 18:50:30|147.34|145.34|147.75|145.75|147.96|145.96|147.34|145.34|0
1654714240000|2022-06-08 18:50:40|147.96|145.96|147.75|145.75|147.96|145.96|147.54|145.54|0
1654714250000|2022-06-08 18:50:50|148.06|146.06|148.16|146.16|148.16|146.16|148.06|146.06|0
1654714260000|2022-06-08 18:51:00|148.37|146.37|148.58|146.58|148.58|146.58|148.37|146.37|0
1654714270000|2022-06-08 18:51:10|148.37|146.37|148.16|146.16|148.37|146.37|148.16|146.16|0
1654714280000|2022-06-08 18:51:20|147.75|145.75|148.37|146.37|148.58|146.58|147.75|145.75|0
1654714290000|2022-06-08 18:51:30|148.79|146.79|148.58|146.58|148.79|146.79|148.58|146.58|0
1654714300000|2022-06-08 18:51:40|148.69|146.69|149.62|147.62|149.62|147.62|148.69|146.69|0
1654714310000|2022-06-08 18:51:50|149.82|147.82|149.41|147.41|149.82|147.82|149.41|147.41|0
1654714320000|2022-06-08 18:52:00|148.99|146.99|149.41|147.41|149.41|147.41|148.99|146.99|0
1654714330000|2022-06-08 18:52:10|148.99|146.99|148.78|146.78|148.99|146.99|148.58|146.58|0
1654714340000|2022-06-08 18:52:20|148.99|146.99|148.78|146.78|149.2|147.2|148.78|146.78|0
1654714350000|2022-06-08 18:52:30|148.89|146.89|148.68|146.68|148.99|146.99|148.68|146.68|0
1654714360000|2022-06-08 18:52:40|148.99|146.99|148.16|146.16|148.99|146.99|148.16|146.16|0
1654714370000|2022-06-08 18:52:50|148.37|146.37|148.99|146.99|148.99|146.99|148.37|146.37|0
1654714380000|2022-06-08 18:53:00|148.48|146.48|148.78|146.78|148.78|146.78|148.37|146.37|0
1654714390000|2022-06-08 18:53:10|148.58|146.58|147.75|145.75|148.58|146.58|147.75|145.75|0
1654714400000|2022-06-08 18:53:20|147.54|145.54|147.95|145.95|147.95|145.95|147.54|145.54|0
1654714410000|2022-06-08 18:53:30|147.75|145.75|147.95|145.95|147.95|145.95|147.54|145.54|0
1654714420000|2022-06-08 18:53:40|147.75|145.75|147.33|145.33|147.75|145.75|147.33|145.33|0
1654714430000|2022-06-08 18:53:50|147.74|145.74|148.37|146.37|148.37|146.37|147.74|145.74|0
1654714440000|2022-06-08 18:54:00|148.16|146.16|148.16|146.16|148.16|146.16|148.16|146.16|0
1654714450000|2022-06-08 18:54:10|147.54|145.54|147.74|145.74|147.74|145.74|147.54|145.54|0
1654714460000|2022-06-08 18:54:20|147.95|145.95|148.78|146.78|148.78|146.78|147.95|145.95|0
1654714470000|2022-06-08 18:54:30|149.2|147.2|148.78|146.78|149.2|147.2|148.78|146.78|0
1654714480000|2022-06-08 18:54:40|149.2|147.2|149.2|147.2|149.2|147.2|148.99|146.99|0
1654714490000|2022-06-08 18:54:50|149.4|147.4|149.82|147.82|149.82|147.82|149.4|147.4|0
1654714500000|2022-06-08 18:55:00|150.03|148.03|150.45|148.45|150.45|148.45|150.03|148.03|0
1654714510000|2022-06-08 18:55:10|149.82|147.82|150.24|148.24|150.65|148.65|149.82|147.82|0
1654714520000|2022-06-08 18:55:20|149.82|147.82|148.99|146.99|149.82|147.82|148.99|146.99|0
1654714530000|2022-06-08 18:55:30|148.57|146.57|148.78|146.78|148.78|146.78|148.57|146.57|0
1654714540000|2022-06-08 18:55:40|148.36|146.36|148.36|146.36|148.57|146.57|148.36|146.36|0
1654714550000|2022-06-08 18:55:50|148.57|146.57|148.78|146.78|148.78|146.78|148.57|146.57|0
1654714560000|2022-06-08 18:56:00|149.19|147.19|149.4|147.4|149.4|147.4|148.99|146.99|0
1654714570000|2022-06-08 18:56:10|149.61|147.61|149.82|147.82|150.03|148.03|149.61|147.61|0
1654714580000|2022-06-08 18:56:20|149.61|147.61|149.19|147.19|149.61|147.61|149.19|147.19|0
1654714590000|2022-06-08 18:56:30|148.99|146.99|149.4|147.4|149.61|147.61|148.99|146.99|0
1654714600000|2022-06-08 18:56:40|149.19|147.19|149.61|147.61|149.61|147.61|149.19|147.19|0
1654714610000|2022-06-08 18:56:50|149.19|147.19|149.82|147.82|149.82|147.82|149.19|147.19|0
1654714620000|2022-06-08 18:57:00|149.61|147.61|149.61|147.61|149.61|147.61|149.4|147.4|0
1654714630000|2022-06-08 18:57:10|149.82|147.82|150.03|148.03|150.23|148.23|149.82|147.82|0
1654714640000|2022-06-08 18:57:20|149.82|147.82|149.61|147.61|149.82|147.82|149.61|147.61|0
1654714650000|2022-06-08 18:57:30|149.4|147.4|149.19|147.19|149.4|147.4|149.19|147.19|0
1654714660000|2022-06-08 18:57:40|149.4|147.4|149.09|147.09|149.4|147.4|148.98|146.98|0
1654714670000|2022-06-08 18:57:50|149.19|147.19|149.4|147.4|149.4|147.4|148.98|146.98|0
1654714680000|2022-06-08 18:58:00|149.61|147.61|150.02|148.02|150.02|148.02|149.61|147.61|0
1654714690000|2022-06-08 18:58:10|150.44|148.44|150.44|148.44|150.44|148.44|150.02|148.02|0
1654714700000|2022-06-08 18:58:20|150.23|148.23|150.44|148.44|150.44|148.44|150.02|148.02|0
1654714710000|2022-06-08 18:58:30|150.23|148.23|149.82|147.82|150.23|148.23|149.82|147.82|0
1654714720000|2022-06-08 18:58:40|149.72|147.72|149.4|147.4|149.72|147.72|149.19|147.19|0
1654714730000|2022-06-08 18:58:50|149.61|147.61|149.51|147.51|149.61|147.61|149.51|147.51|0
1654714740000|2022-06-08 18:59:00|148.78|146.78|148.98|146.98|149.4|147.4|148.78|146.78|0
1654714750000|2022-06-08 18:59:10|148.77|146.77|148.98|146.98|149.19|147.19|148.77|146.77|0
1654714760000|2022-06-08 18:59:20|149.19|147.19|149.19|147.19|149.19|147.19|149.09|147.09|0
1654714770000|2022-06-08 18:59:30|148.98|146.98|148.57|146.57|149.09|147.09|148.36|146.36|0
1654714780000|2022-06-08 18:59:40|148.36|146.36|149.19|147.19|149.19|147.19|148.36|146.36|0
1654714790000|2022-06-08 18:59:50|149.4|147.4|149.19|147.19|149.4|147.4|149.19|147.19|0
1654714800000|2022-06-08 19:00:00|149.4|147.4|149.92|147.92|150.23|148.23|149.4|147.4|0
1654714810000|2022-06-08 19:00:10|150.02|148.02|150.02|148.02|150.02|148.02|149.4|147.4|0
1654714820000|2022-06-08 19:00:20|149.81|147.81|150.02|148.02|150.02|148.02|149.81|147.81|0
1654714830000|2022-06-08 19:00:30|149.81|147.81|151.48|149.48|151.48|149.48|149.81|147.81|0
1654714840000|2022-06-08 19:00:40|151.69|149.69|150.65|148.65|151.69|149.69|150.65|148.65|0
1654714850000|2022-06-08 19:00:50|150.44|148.44|151.06|149.06|151.06|149.06|150.44|148.44|0
1654714860000|2022-06-08 19:01:00|151.69|149.69|151.06|149.06|151.69|149.69|151.06|149.06|0
1654714870000|2022-06-08 19:01:10|151.48|149.48|151.48|149.48|151.69|149.69|151.48|149.48|0
1654714880000|2022-06-08 19:01:20|151.27|149.27|151.9|149.9|152.11|150.11|151.27|149.27|0
1654714890000|2022-06-08 19:01:30|152.11|150.11|152.32|150.32|152.32|150.32|152.11|150.11|0
1654714900000|2022-06-08 19:01:40|152.53|150.53|152.53|150.53|152.53|150.53|152.53|150.53|0
1654714910000|2022-06-08 19:01:50|153.37|151.37|153.16|151.16|153.37|151.37|153.16|151.16|0
1654714920000|2022-06-08 19:02:00|152.32|150.32|152.53|150.53|152.74|150.74|152.32|150.32|0
1654714930000|2022-06-08 19:02:10|152.32|150.32|151.48|149.48|152.53|150.53|151.48|149.48|0
1654714940000|2022-06-08 19:02:20|151.69|149.69|151.9|149.9|151.9|149.9|151.69|149.69|0
1654714950000|2022-06-08 19:02:30|151.69|149.69|150.85|148.85|151.69|149.69|150.85|148.85|0
1654714960000|2022-06-08 19:02:40|150.44|148.44|150.64|148.64|150.64|148.64|150.44|148.44|0
1654714970000|2022-06-08 19:02:50|150.85|148.85|150.64|148.64|150.85|148.85|150.64|148.64|0
1654714980000|2022-06-08 19:03:00|150.02|148.02|150.23|148.23|150.44|148.44|150.02|148.02|0
1654714990000|2022-06-08 19:03:10|150.34|148.34|151.06|149.06|151.06|149.06|149.81|147.81|0
1654715000000|2022-06-08 19:03:20|151.17|149.17|150.85|148.85|151.27|149.27|150.85|148.85|0
1654715010000|2022-06-08 19:03:30|150.64|148.64|150.85|148.85|150.85|148.85|150.43|148.43|0
1654715020000|2022-06-08 19:03:40|150.64|148.64|149.6|147.6|150.64|148.64|149.6|147.6|0
1654715030000|2022-06-08 19:03:50|149.39|147.39|149.39|147.39|149.6|147.6|149.39|147.39|0
1654715040000|2022-06-08 19:04:00|149.6|147.6|150.43|148.43|150.43|148.43|149.6|147.6|0
1654715050000|2022-06-08 19:04:10|150.85|148.85|150.43|148.43|150.85|148.85|150.23|148.23|0
1654715060000|2022-06-08 19:04:20|150.22|148.22|150.85|148.85|150.85|148.85|150.22|148.22|0
1654715070000|2022-06-08 19:04:30|151.06|149.06|151.27|149.27|151.27|149.27|151.06|149.06|0
1654715080000|2022-06-08 19:04:40|151.06|149.06|151.06|149.06|151.27|149.27|151.06|149.06|0
1654715090000|2022-06-08 19:04:50|150.85|148.85|151.06|149.06|151.27|149.27|150.85|148.85|0
1654715100000|2022-06-08 19:05:00|151.27|149.27|151.48|149.48|151.59|149.59|151.27|149.27|0
1654715110000|2022-06-08 19:05:10|151.69|149.69|150.85|148.85|151.69|149.69|150.43|148.43|0
1654715120000|2022-06-08 19:05:20|150.12|148.12|151.06|149.06|151.06|149.06|150.12|148.12|0
1654715130000|2022-06-08 19:05:30|151.48|149.48|151.79|149.79|151.79|149.79|151.27|149.27|0
1654715140000|2022-06-08 19:05:40|151.27|149.27|151.69|149.69|151.69|149.69|151.27|149.27|0
1654715150000|2022-06-08 19:05:50|151.06|149.06|151.06|149.06|151.27|149.27|151.06|149.06|0
1654715160000|2022-06-08 19:06:00|151.69|149.69|152.31|150.31|152.31|150.31|151.69|149.69|0
1654715170000|2022-06-08 19:06:10|152.52|150.52|152.84|150.84|152.84|150.84|152.52|150.52|0
1654715180000|2022-06-08 19:06:20|152.31|150.31|152.73|150.73|152.73|150.73|152.31|150.31|0
1654715190000|2022-06-08 19:06:30|152.94|150.94|153.36|151.36|153.36|151.36|152.94|150.94|0
1654715200000|2022-06-08 19:06:40|153.57|151.57|153.78|151.78|153.78|151.78|153.36|151.36|0
1654715210000|2022-06-08 19:06:50|153.99|151.99|153.78|151.78|153.99|151.99|153.78|151.78|0
1654715220000|2022-06-08 19:07:00|153.99|151.99|153.36|151.36|153.99|151.99|153.36|151.36|0
1654715230000|2022-06-08 19:07:10|153.99|151.99|153.99|151.99|154.2|152.2|153.99|151.99|0
1654715240000|2022-06-08 19:07:20|154.2|152.2|155.05|153.05|155.05|153.05|154.2|152.2|0
1654715250000|2022-06-08 19:07:30|155.26|153.26|156.1|154.1|156.1|154.1|155.26|153.26|0
1654715260000|2022-06-08 19:07:40|155.05|153.05|154.63|152.63|155.05|153.05|154.63|152.63|0
1654715270000|2022-06-08 19:07:50|154.41|152.41|153.99|151.99|154.63|152.63|153.99|151.99|0
1654715280000|2022-06-08 19:08:00|154.2|152.2|153.99|151.99|154.41|152.41|153.99|151.99|0
1654715290000|2022-06-08 19:08:10|153.78|151.78|153.68|151.68|153.78|151.78|153.57|151.57|0
1654715300000|2022-06-08 19:08:20|153.36|151.36|152.52|150.52|153.36|151.36|152.52|150.52|0
1654715310000|2022-06-08 19:08:30|152.31|150.31|151.68|149.68|152.31|150.31|151.68|149.68|0
1654715320000|2022-06-08 19:08:40|152.1|150.1|152.1|150.1|152.31|150.31|152.1|150.1|0
1654715330000|2022-06-08 19:08:50|152.31|150.31|153.57|151.57|153.57|151.57|152.31|150.31|0
1654715340000|2022-06-08 19:09:00|154.2|152.2|154.41|152.41|154.62|152.62|154.2|152.2|0
1654715350000|2022-06-08 19:09:10|154.2|152.2|153.78|151.78|154.2|152.2|153.78|151.78|0
1654715360000|2022-06-08 19:09:20|153.57|151.57|153.15|151.15|153.57|151.57|153.15|151.15|0
1654715370000|2022-06-08 19:09:30|153.36|151.36|153.57|151.57|153.78|151.78|153.36|151.36|0
1654715380000|2022-06-08 19:09:40|152.94|150.94|152.1|150.1|153.15|151.15|152.1|150.1|0
1654715390000|2022-06-08 19:09:50|152.31|150.31|153.15|151.15|153.15|151.15|152.31|150.31|0
1654715400000|2022-06-08 19:10:00|153.57|151.57|153.78|151.78|153.99|151.99|153.57|151.57|0
1654715410000|2022-06-08 19:10:10|153.99|151.99|153.78|151.78|153.99|151.99|153.78|151.78|0
1654715420000|2022-06-08 19:10:20|153.99|151.99|152.73|150.73|153.99|151.99|152.73|150.73|0
1654715430000|2022-06-08 19:10:30|152.31|150.31|152.1|150.1|152.31|150.31|152.1|150.1|0
1654715440000|2022-06-08 19:10:40|152.42|150.42|152.1|150.1|152.42|150.42|151.68|149.68|0
1654715450000|2022-06-08 19:10:50|152.52|150.52|152.31|150.31|152.52|150.52|152.31|150.31|0
1654715460000|2022-06-08 19:11:00|151.68|149.68|151.05|149.05|151.68|149.68|151.05|149.05|0
1654715470000|2022-06-08 19:11:10|151.26|149.26|151.26|149.26|151.47|149.47|151.26|149.26|0
1654715480000|2022-06-08 19:11:20|150.84|148.84|150.63|148.63|151.05|149.05|150.63|148.63|0
1654715490000|2022-06-08 19:11:30|150.42|148.42|151.05|149.05|151.05|149.05|150.42|148.42|0
1654715500000|2022-06-08 19:11:40|150.42|148.42|150.42|148.42|150.42|148.42|150.21|148.21|0
1654715510000|2022-06-08 19:11:50|150.84|148.84|150.01|148.01|151.05|149.05|150.01|148.01|0
1654715520000|2022-06-08 19:12:00|150.21|148.21|149.38|147.38|150.21|148.21|149.38|147.38|0
1654715530000|2022-06-08 19:12:10|148.96|146.96|148.13|146.13|149.17|147.17|148.13|146.13|0
1654715540000|2022-06-08 19:12:20|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1654715550000|2022-06-08 19:12:30|147.93|145.93|148.76|146.76|148.76|146.76|147.51|145.51|0
1654715560000|2022-06-08 19:12:40|148.96|146.96|149.17|147.17|149.17|147.17|148.96|146.96|0
1654715570000|2022-06-08 19:12:50|148.96|146.96|148.76|146.76|148.96|146.96|148.76|146.76|0
1654715580000|2022-06-08 19:13:00|148.55|146.55|148.55|146.55|148.55|146.55|148.13|146.13|0
1654715590000|2022-06-08 19:13:10|148.34|146.34|147.51|145.51|148.34|146.34|147.51|145.51|0
1654715600000|2022-06-08 19:13:20|147.3|145.3|146.89|144.89|147.3|145.3|146.89|144.89|0
1654715610000|2022-06-08 19:13:30|146.68|144.68|147.3|145.3|147.51|145.51|146.68|144.68|0
1654715620000|2022-06-08 19:13:40|147.72|145.72|148.13|146.13|148.13|146.13|147.72|145.72|0
1654715630000|2022-06-08 19:13:50|148.34|146.34|148.55|146.55|148.75|146.75|148.34|146.34|0
1654715640000|2022-06-08 19:14:00|148.75|146.75|148.75|146.75|148.96|146.96|148.75|146.75|0
1654715650000|2022-06-08 19:14:10|148.96|146.96|149.17|147.17|149.38|147.38|148.96|146.96|0
1654715660000|2022-06-08 19:14:20|149.38|147.38|149.17|147.17|149.49|147.49|149.17|147.17|0
1654715670000|2022-06-08 19:14:30|149.38|147.38|149.38|147.38|149.59|147.59|149.38|147.38|0
1654715680000|2022-06-08 19:14:40|149.49|147.49|148.75|146.75|149.79|147.79|148.75|146.75|0
1654715690000|2022-06-08 19:14:50|148.34|146.34|147.51|145.51|148.34|146.34|147.51|145.51|0
1654715700000|2022-06-08 19:15:00|147.72|145.72|147.92|145.92|148.13|146.13|147.72|145.72|0
1654715710000|2022-06-08 19:15:10|147.51|145.51|147.72|145.72|147.92|145.92|147.51|145.51|0
1654715720000|2022-06-08 19:15:20|147.09|145.09|147.51|145.51|147.72|145.72|147.09|145.09|0
1654715730000|2022-06-08 19:15:30|148.13|146.13|147.92|145.92|148.13|146.13|147.92|145.92|0
1654715740000|2022-06-08 19:15:40|148.34|146.34|146.89|144.89|148.34|146.34|146.89|144.89|0
1654715750000|2022-06-08 19:15:50|146.27|144.27|146.89|144.89|146.89|144.89|146.06|144.06|0
1654715760000|2022-06-08 19:16:00|147.09|145.09|146.89|144.89|147.41|145.41|146.68|144.68|0
1654715770000|2022-06-08 19:16:10|146.47|144.47|146.89|144.89|146.89|144.89|146.47|144.47|0
1654715780000|2022-06-08 19:16:20|146.68|144.68|146.47|144.47|146.68|144.68|146.47|144.47|0
1654715790000|2022-06-08 19:16:30|146.68|144.68|147.09|145.09|147.09|145.09|146.47|144.47|0
1654715800000|2022-06-08 19:16:40|146.89|144.89|147.71|145.71|147.71|145.71|146.89|144.89|0
1654715810000|2022-06-08 19:16:50|147.51|145.51|147.51|145.51|147.51|145.51|147.2|145.2|0
1654715820000|2022-06-08 19:17:00|147.3|145.3|148.13|146.13|148.13|146.13|147.3|145.3|0
1654715830000|2022-06-08 19:17:10|147.92|145.92|148.19|146.19|148.19|146.19|147.92|145.92|0
1654715840000|2022-06-08 19:17:20|147.98|145.98|148.4|146.4|148.81|146.81|147.98|145.98|0
1654715850000|2022-06-08 19:17:30|147.09|145.09|147.29|145.29|147.29|145.29|146.67|144.67|0
1654715860000|2022-06-08 19:17:40|147.71|145.71|147.5|145.5|147.71|145.71|147.29|145.29|0
1654715870000|2022-06-08 19:17:50|147.29|145.29|147.29|145.29|147.5|145.5|147.29|145.29|0
1654715880000|2022-06-08 19:18:00|147.09|145.09|148.34|146.34|148.34|146.34|147.09|145.09|0
1654715890000|2022-06-08 19:18:10|148.55|146.55|148.86|146.86|148.86|146.86|148.55|146.55|0
1654715900000|2022-06-08 19:18:20|148.55|146.55|148.76|146.76|148.76|146.76|148.55|146.55|0
1654715910000|2022-06-08 19:18:30|148.34|146.34|148.13|146.13|148.55|146.55|148.13|146.13|0
1654715920000|2022-06-08 19:18:40|148.34|146.34|147.71|145.71|148.34|146.34|147.71|145.71|0
1654715930000|2022-06-08 19:18:50|147.92|145.92|147.08|145.08|147.92|145.92|147.08|145.08|0
1654715940000|2022-06-08 19:19:00|147.29|145.29|147.29|145.29|147.29|145.29|146.67|144.67|0
1654715950000|2022-06-08 19:19:10|147.08|145.08|146.88|144.88|147.08|145.08|146.67|144.67|0
1654715960000|2022-06-08 19:19:20|146.46|144.46|146.67|144.67|146.67|144.67|146.46|144.46|0
1654715970000|2022-06-08 19:19:30|147.08|145.08|146.46|144.46|147.08|145.08|146.46|144.46|0
1654715980000|2022-06-08 19:19:40|146.67|144.67|146.67|144.67|146.67|144.67|146.46|144.46|0
1654715990000|2022-06-08 19:19:50|146.77|144.77|146.25|144.25|147.08|145.08|146.25|144.25|0
1654716000000|2022-06-08 19:20:00|146.46|144.46|146.25|144.25|146.46|144.46|146.04|144.04|0
1654716010000|2022-06-08 19:20:10|146.87|144.87|146.04|144.04|146.87|144.87|146.04|144.04|0
1654716020000|2022-06-08 19:20:20|146.25|144.25|146.04|144.04|146.25|144.25|145.83|143.83|0
1654716030000|2022-06-08 19:20:30|145.83|143.83|145.83|143.83|145.83|143.83|145.42|143.42|0
1654716040000|2022-06-08 19:20:40|145.42|143.42|145.63|143.63|145.63|143.63|145.42|143.42|0
1654716050000|2022-06-08 19:20:50|145.42|143.42|145.42|143.42|145.42|143.42|145.42|143.42|0
1654716060000|2022-06-08 19:21:00|145|143|144.8|142.8|145|143|144.8|142.8|0
1654716070000|2022-06-08 19:21:10|144.59|142.59|143.76|141.76|144.59|142.59|143.76|141.76|0
1654716080000|2022-06-08 19:21:20|143.35|141.35|143.76|141.76|143.76|141.76|142.94|140.94|0
1654716090000|2022-06-08 19:21:30|143.35|141.35|143.14|141.14|143.35|141.35|143.14|141.14|0
1654716100000|2022-06-08 19:21:40|143.35|141.35|144.38|142.38|144.38|142.38|143.35|141.35|0
1654716110000|2022-06-08 19:21:50|143.97|141.97|143.97|141.97|143.97|141.97|143.97|141.97|0
1654716120000|2022-06-08 19:22:00|144.17|142.17|143.97|141.97|144.17|142.17|143.97|141.97|0
1654716130000|2022-06-08 19:22:10|143.76|141.76|143.25|141.25|143.76|141.76|143.25|141.25|0
1654716140000|2022-06-08 19:22:20|143.14|141.14|142.73|140.73|143.14|141.14|142.73|140.73|0
1654716150000|2022-06-08 19:22:30|142.94|140.94|142.93|140.93|142.94|140.94|142.93|140.93|0
1654716160000|2022-06-08 19:22:40|143.14|141.14|142.52|140.52|143.14|141.14|142.52|140.52|0
1654716170000|2022-06-08 19:22:50|142.32|140.32|142.32|140.32|142.32|140.32|142.11|140.11|0
1654716180000|2022-06-08 19:23:00|142.11|140.11|142.73|140.73|142.93|140.93|142.11|140.11|0
1654716190000|2022-06-08 19:23:10|142.32|140.32|141.7|139.7|142.52|140.52|141.7|139.7|0
1654716200000|2022-06-08 19:23:20|141.29|139.29|141.29|139.29|141.4|139.4|141.29|139.29|0
1654716210000|2022-06-08 19:23:30|141.49|139.49|141.29|139.29|141.49|139.49|141.29|139.29|0
1654716220000|2022-06-08 19:23:40|141.4|139.4|141.29|139.29|141.49|139.49|141.29|139.29|0
1654716230000|2022-06-08 19:23:50|141.08|139.08|141.49|139.49|141.49|139.49|141.08|139.08|0
1654716240000|2022-06-08 19:24:00|142.32|140.32|142.11|140.11|142.32|140.32|142.11|140.11|0
1654716250000|2022-06-08 19:24:10|141.9|139.9|141.49|139.49|141.9|139.9|141.29|139.29|0
1654716260000|2022-06-08 19:24:20|141.6|139.6|140.88|138.88|141.6|139.6|140.88|138.88|0
1654716270000|2022-06-08 19:24:30|141.08|139.08|141.29|139.29|141.29|139.29|141.08|139.08|0
1654716280000|2022-06-08 19:24:40|141.08|139.08|141.49|139.49|141.7|139.7|141.08|139.08|0
1654716290000|2022-06-08 19:24:50|141.9|139.9|141.49|139.49|141.9|139.9|141.49|139.49|0
1654716300000|2022-06-08 19:25:00|141.29|139.29|141.08|139.08|141.29|139.29|141.08|139.08|0
1654716310000|2022-06-08 19:25:10|141.49|139.49|141.49|139.49|141.49|139.49|141.49|139.49|0
1654716320000|2022-06-08 19:25:20|141.9|139.9|141.7|139.7|141.9|139.9|141.7|139.7|0
1654716330000|2022-06-08 19:25:30|141.29|139.29|141.29|139.29|141.29|139.29|141.29|139.29|0
1654716340000|2022-06-08 19:25:40|141.49|139.49|141.29|139.29|141.49|139.49|141.29|139.29|0
1654716360000|2022-06-08 19:26:00|140.88|138.88|140.67|138.67|140.88|138.88|140.67|138.67|0
1654716370000|2022-06-08 19:26:10|140.88|138.88|140.67|138.67|140.88|138.88|140.67|138.67|0
1654716380000|2022-06-08 19:26:20|140.47|138.47|140.47|138.47|140.47|138.47|140.47|138.47|0
1654716390000|2022-06-08 19:26:30|140.26|138.26|139.85|137.85|140.26|138.26|139.85|137.85|0
1654716400000|2022-06-08 19:26:40|140.06|138.06|140.26|138.26|140.26|138.26|140.06|138.06|0
1654716410000|2022-06-08 19:26:50|140.47|138.47|140.47|138.47|140.47|138.47|140.26|138.26|0
1654716420000|2022-06-08 19:27:00|141.28|139.28|141.49|139.49|141.49|139.49|141.28|139.28|0
1654716430000|2022-06-08 19:27:10|141.9|139.9|142.52|140.52|142.52|140.52|141.9|139.9|0
1654716440000|2022-06-08 19:27:20|142.72|140.72|142.93|140.93|142.93|140.93|142.72|140.72|0
1654716450000|2022-06-08 19:27:30|142.31|140.31|141.9|139.9|142.52|140.52|141.9|139.9|0
1654716460000|2022-06-08 19:27:40|141.69|139.69|142.1|140.1|142.31|140.31|141.69|139.69|0
1654716470000|2022-06-08 19:27:50|142.52|140.52|142.1|140.1|142.52|140.52|142.1|140.1|0
1654716480000|2022-06-08 19:28:00|141.49|139.49|141.28|139.28|141.49|139.49|141.28|139.28|0
1654716490000|2022-06-08 19:28:10|141.49|139.49|141.49|139.49|141.69|139.69|141.49|139.49|0
1654716500000|2022-06-08 19:28:20|141.69|139.69|141.69|139.69|141.9|139.9|141.28|139.28|0
1654716510000|2022-06-08 19:28:30|141.9|139.9|141.28|139.28|141.9|139.9|141.28|139.28|0
1654716530000|2022-06-08 19:28:50|141.08|139.08|142.31|140.31|142.31|140.31|141.08|139.08|0
1654716540000|2022-06-08 19:29:00|142.1|140.1|141.08|139.08|142.1|140.1|141.08|139.08|0
1654716550000|2022-06-08 19:29:10|141.28|139.28|141.69|139.69|141.69|139.69|141.28|139.28|0
1654716560000|2022-06-08 19:29:20|141.9|139.9|141.69|139.69|141.9|139.9|141.69|139.69|0
1654716570000|2022-06-08 19:29:30|141.49|139.49|141.69|139.69|141.69|139.69|141.49|139.49|0
1654716580000|2022-06-08 19:29:40|141.49|139.49|142.1|140.1|142.1|140.1|141.49|139.49|0
1654716590000|2022-06-08 19:29:50|142.31|140.31|142.1|140.1|142.31|140.31|142.1|140.1|0
1654716600000|2022-06-08 19:30:00|141.69|139.69|141.08|139.08|141.69|139.69|141.08|139.08|0
1654716610000|2022-06-08 19:30:10|141.28|139.28|141.07|139.07|141.28|139.28|140.67|138.67|0
1654716620000|2022-06-08 19:30:20|140.87|138.87|140.46|138.46|141.07|139.07|140.46|138.46|0
1654716630000|2022-06-08 19:30:30|140.26|138.26|140.05|138.05|140.26|138.26|140.05|138.05|0
1654716640000|2022-06-08 19:30:40|140.46|138.46|140.26|138.26|140.46|138.46|140.26|138.26|0
1654716650000|2022-06-08 19:30:50|140.66|138.66|140.87|138.87|140.87|138.87|140.66|138.66|0
1654716660000|2022-06-08 19:31:00|141.28|139.28|142.31|140.31|142.31|140.31|141.28|139.28|0
1654716670000|2022-06-08 19:31:10|142.51|140.51|143.13|141.13|143.13|141.13|142.31|140.31|0
1654716680000|2022-06-08 19:31:20|142.51|140.51|142.31|140.31|142.51|140.51|142.1|140.1|0
1654716690000|2022-06-08 19:31:30|142.1|140.1|142.51|140.51|142.51|140.51|141.89|139.89|0
1654716700000|2022-06-08 19:31:40|142.3|140.3|142.62|140.62|142.62|140.62|142.3|140.3|0
1654716710000|2022-06-08 19:31:50|142.72|140.72|142.92|140.92|143.13|141.13|142.72|140.72|0
1654716720000|2022-06-08 19:32:00|142.72|140.72|143.33|141.33|143.33|141.33|142.72|140.72|0
1654716730000|2022-06-08 19:32:10|143.75|141.75|142.72|140.72|143.75|141.75|142.72|140.72|0
1654716740000|2022-06-08 19:32:20|142.1|140.1|141.89|139.89|142.1|140.1|141.89|139.89|0
1654716750000|2022-06-08 19:32:30|142.1|140.1|141.07|139.07|142.1|140.1|141.07|139.07|0
1654716760000|2022-06-08 19:32:40|140.87|138.87|140.05|138.05|140.87|138.87|140.05|138.05|0
1654716770000|2022-06-08 19:32:50|140.25|138.25|139.23|137.23|140.25|138.25|139.23|137.23|0
1654716780000|2022-06-08 19:33:00|138.82|136.82|138.62|136.62|138.82|136.82|138.62|136.62|0
1654716790000|2022-06-08 19:33:10|138.42|136.42|139.03|137.03|139.03|137.03|138.42|136.42|0
1654716800000|2022-06-08 19:33:20|138.82|136.82|139.23|137.23|139.43|137.43|138.82|136.82|0
1654716810000|2022-06-08 19:33:30|139.43|137.43|139.84|137.84|139.84|137.84|139.43|137.43|0
1654716820000|2022-06-08 19:33:40|140.46|138.46|140.05|138.05|140.46|138.46|139.64|137.64|0
1654716830000|2022-06-08 19:33:50|139.84|137.84|139.23|137.23|139.84|137.84|139.23|137.23|0
1654716840000|2022-06-08 19:34:00|138.62|136.62|139.43|137.43|139.43|137.43|138.62|136.62|0
1654716850000|2022-06-08 19:34:10|139.03|137.03|138.82|136.82|139.03|137.03|138.82|136.82|0
1654716860000|2022-06-08 19:34:20|139.03|137.03|139.43|137.43|139.43|137.43|139.03|137.03|0
1654716870000|2022-06-08 19:34:30|139.64|137.64|139.84|137.84|140.05|138.05|139.64|137.64|0
1654716880000|2022-06-08 19:34:40|140.05|138.05|139.43|137.43|140.25|138.25|139.43|137.43|0
1654716890000|2022-06-08 19:34:50|139.23|137.23|139.43|137.43|139.43|137.43|139.23|137.23|0
1654716900000|2022-06-08 19:35:00|139.23|137.23|139.43|137.43|139.43|137.43|139.23|137.23|0
1654716910000|2022-06-08 19:35:10|139.02|137.02|139.02|137.02|139.02|137.02|138.82|136.82|0
1654716920000|2022-06-08 19:35:20|139.13|137.13|139.43|137.43|139.43|137.43|139.13|137.13|0
1654716930000|2022-06-08 19:35:30|138.82|136.82|138.62|136.62|138.82|136.82|138.62|136.62|0
1654716940000|2022-06-08 19:35:40|139.02|137.02|139.64|137.64|139.84|137.84|139.02|137.02|0
1654716950000|2022-06-08 19:35:50|139.43|137.43|139.84|137.84|139.84|137.84|139.43|137.43|0
1654716960000|2022-06-08 19:36:00|140.66|138.66|140.04|138.04|140.86|138.86|139.64|137.64|0
1654716970000|2022-06-08 19:36:10|139.84|137.84|138.82|136.82|139.84|137.84|138.82|136.82|0
1654716980000|2022-06-08 19:36:20|139.43|137.43|139.63|137.63|139.63|137.63|139.43|137.43|0
1654716990000|2022-06-08 19:36:30|139.54|137.54|139.84|137.84|139.84|137.84|139.54|137.54|0
1654717000000|2022-06-08 19:36:40|139.43|137.43|138.92|136.92|139.43|137.43|138.92|136.92|0
1654717010000|2022-06-08 19:36:50|139.02|137.02|138.82|136.82|139.02|137.02|138.82|136.82|0
1654717020000|2022-06-08 19:37:00|138.61|136.61|138.61|136.61|138.61|136.61|138.41|136.41|0
1654717030000|2022-06-08 19:37:10|138.82|136.82|139.84|137.84|139.84|137.84|138.82|136.82|0
1654717050000|2022-06-08 19:37:30|139.43|137.43|139.43|137.43|139.63|137.63|139.43|137.43|0
1654717060000|2022-06-08 19:37:40|139.63|137.63|140.14|138.14|140.14|138.14|139.63|137.63|0
1654717070000|2022-06-08 19:37:50|139.47|137.47|139.09|137.09|139.67|137.67|139.09|137.09|0
1654717080000|2022-06-08 19:38:00|138.89|136.89|138.48|136.48|138.89|136.89|138.27|136.27|0
1654717090000|2022-06-08 19:38:10|138.68|136.68|138.48|136.48|138.68|136.68|138.48|136.48|0
1654717100000|2022-06-08 19:38:20|138.68|136.68|138.48|136.48|138.68|136.68|138.48|136.48|0
1654717110000|2022-06-08 19:38:30|139.09|137.09|139.09|137.09|139.09|137.09|139.09|137.09|0
1654717120000|2022-06-08 19:38:40|139.3|137.3|139.3|137.3|139.3|137.3|139.3|137.3|0
1654717130000|2022-06-08 19:38:50|139.5|137.5|139.5|137.5|139.5|137.5|139.5|137.5|0
1654717140000|2022-06-08 19:39:00|139.91|137.91|139.91|137.91|140.12|138.12|139.91|137.91|0
1654717150000|2022-06-08 19:39:10|139.5|137.5|139.3|137.3|139.5|137.5|138.89|136.89|0
1654717160000|2022-06-08 19:39:20|139.5|137.5|139.5|137.5|139.71|137.71|139.3|137.3|0
1654717170000|2022-06-08 19:39:30|139.91|137.91|140.32|138.32|140.32|138.32|139.91|137.91|0
1654717180000|2022-06-08 19:39:40|140.12|138.12|140.12|138.12|140.12|138.12|139.91|137.91|0
1654717190000|2022-06-08 19:39:50|139.91|137.91|139.71|137.71|139.91|137.91|139.71|137.71|0
1654717200000|2022-06-08 19:40:00|139.91|137.91|139.91|137.91|140.53|138.53|139.91|137.91|0
1654717210000|2022-06-08 19:40:10|139.71|137.71|139.91|137.91|140.12|138.12|139.71|137.71|0
1654717220000|2022-06-08 19:40:20|140.12|138.12|140.32|138.32|140.32|138.32|140.12|138.12|0
1654717230000|2022-06-08 19:40:30|140.73|138.73|141.77|139.77|141.77|139.77|140.73|138.73|0
1654717240000|2022-06-08 19:40:40|141.56|139.56|140.32|138.32|141.56|139.56|140.32|138.32|0
1654717250000|2022-06-08 19:40:50|140.53|138.53|140.53|138.53|140.53|138.53|140.32|138.32|0
1654717260000|2022-06-08 19:41:00|140.32|138.32|140.53|138.53|140.53|138.53|140.32|138.32|0
1654717270000|2022-06-08 19:41:10|140.73|138.73|140.94|138.94|140.94|138.94|140.53|138.53|0
1654717280000|2022-06-08 19:41:20|140.73|138.73|140.94|138.94|140.94|138.94|140.73|138.73|0
1654717290000|2022-06-08 19:41:30|141.15|139.15|141.76|139.76|141.76|139.76|141.15|139.15|0
1654717300000|2022-06-08 19:41:40|141.97|139.97|142.18|140.18|142.38|140.38|141.97|139.97|0
1654717310000|2022-06-08 19:41:50|141.97|139.97|141.76|139.76|141.97|139.97|141.76|139.76|0
1654717320000|2022-06-08 19:42:00|142.18|140.18|142.59|140.59|142.59|140.59|141.97|139.97|0
1654717330000|2022-06-08 19:42:10|141.97|139.97|142.18|140.18|142.38|140.38|141.97|139.97|0
1654717340000|2022-06-08 19:42:20|142.38|140.38|141.56|139.56|142.38|140.38|141.35|139.35|0
1654717350000|2022-06-08 19:42:30|141.35|139.35|141.56|139.56|141.76|139.76|141.35|139.35|0
1654717360000|2022-06-08 19:42:40|142.18|140.18|141.14|139.14|142.18|140.18|141.14|139.14|0
1654717370000|2022-06-08 19:42:50|141.35|139.35|141.14|139.14|141.35|139.35|141.14|139.14|0
1654717380000|2022-06-08 19:43:00|140.94|138.94|140.52|138.52|141.14|139.14|140.52|138.52|0
1654717390000|2022-06-08 19:43:10|140.73|138.73|140.32|138.32|140.73|138.73|140.32|138.32|0
1654717400000|2022-06-08 19:43:20|140.73|138.73|141.14|139.14|141.14|139.14|140.73|138.73|0
1654717410000|2022-06-08 19:43:30|140.73|138.73|140.94|138.94|140.94|138.94|140.52|138.52|0
1654717420000|2022-06-08 19:43:40|140.84|138.84|141.35|139.35|141.35|139.35|140.73|138.73|0
1654717430000|2022-06-08 19:43:50|141.76|139.76|141.35|139.35|141.76|139.76|141.35|139.35|0
1654717440000|2022-06-08 19:44:00|141.76|139.76|142.17|140.17|142.38|140.38|141.76|139.76|0
1654717450000|2022-06-08 19:44:10|142.38|140.38|141.97|139.97|142.38|140.38|141.97|139.97|0
1654717460000|2022-06-08 19:44:20|142.17|140.17|142.17|140.17|142.38|140.38|142.17|140.17|0
1654717470000|2022-06-08 19:44:30|142.38|140.38|142.38|140.38|142.59|140.59|142.38|140.38|0
1654717480000|2022-06-08 19:44:40|141.97|139.97|141.76|139.76|142.17|140.17|141.76|139.76|0
1654717490000|2022-06-08 19:44:50|141.97|139.97|141.97|139.97|141.97|139.97|141.76|139.76|0
1654717500000|2022-06-08 19:45:00|141.55|139.55|143|141|143|141|141.55|139.55|0
1654717510000|2022-06-08 19:45:10|143.42|141.42|144.04|142.04|144.04|142.04|143.42|141.42|0
1654717520000|2022-06-08 19:45:20|143.83|141.83|143.62|141.62|143.83|141.83|143.62|141.62|0
1654717530000|2022-06-08 19:45:30|144.04|142.04|144.66|142.66|144.66|142.66|144.04|142.04|0
1654717540000|2022-06-08 19:45:40|144.46|142.46|144.66|142.66|144.66|142.66|144.46|142.46|0
1654717550000|2022-06-08 19:45:50|144.87|142.87|144.87|142.87|145.08|143.08|144.87|142.87|0
1654717560000|2022-06-08 19:46:00|145.71|143.71|145.71|143.71|145.92|143.92|145.71|143.71|0
1654717570000|2022-06-08 19:46:10|145.92|143.92|146.12|144.12|146.12|144.12|145.92|143.92|0
1654717580000|2022-06-08 19:46:20|146.33|144.33|146.75|144.75|146.75|144.75|146.33|144.33|0
1654717590000|2022-06-08 19:46:30|146.96|144.96|147.07|145.07|147.07|145.07|146.75|144.75|0
1654717600000|2022-06-08 19:46:40|147.38|145.38|147.59|145.59|147.59|145.59|147.17|145.17|0
1654717610000|2022-06-08 19:46:50|147.38|145.38|146.75|144.75|147.38|145.38|146.75|144.75|0
1654717620000|2022-06-08 19:47:00|146.96|144.96|148.22|146.22|148.22|146.22|146.96|144.96|0
1654717630000|2022-06-08 19:47:10|148.43|146.43|148.43|146.43|148.54|146.54|148.43|146.43|0
1654717640000|2022-06-08 19:47:20|148.33|146.33|148.01|146.01|148.43|146.43|148.01|146.01|0
1654717650000|2022-06-08 19:47:30|147.59|145.59|147.59|145.59|147.59|145.59|147.38|145.38|0
1654717660000|2022-06-08 19:47:40|147.38|145.38|146.75|144.75|147.38|145.38|146.75|144.75|0
1654717670000|2022-06-08 19:47:50|146.54|144.54|146.12|144.12|146.75|144.75|146.12|144.12|0
1654717680000|2022-06-08 19:48:00|145.7|143.7|145.5|143.5|145.7|143.7|145.5|143.5|0
1654717690000|2022-06-08 19:48:10|146.33|144.33|146.54|144.54|146.54|144.54|146.33|144.33|0
1654717700000|2022-06-08 19:48:20|147.17|145.17|147.38|145.38|147.59|145.59|147.17|145.17|0
1654717710000|2022-06-08 19:48:30|147.59|145.59|147.59|145.59|147.59|145.59|147.17|145.17|0
1654717720000|2022-06-08 19:48:40|148.43|146.43|148.43|146.43|148.43|146.43|148.22|146.22|0
1654717730000|2022-06-08 19:48:50|148.22|146.22|147.8|145.8|148.22|146.22|147.8|145.8|0
1654717740000|2022-06-08 19:49:00|148.01|146.01|147.8|145.8|148.22|146.22|147.8|145.8|0
1654717750000|2022-06-08 19:49:10|147.59|145.59|148.85|146.85|148.85|146.85|147.38|145.38|0
1654717760000|2022-06-08 19:49:20|149.27|147.27|148.85|146.85|149.27|147.27|148.85|146.85|0
1654717770000|2022-06-08 19:49:30|149.06|147.06|149.27|147.27|149.27|147.27|149.06|147.06|0
1654717780000|2022-06-08 19:49:40|149.69|147.69|149.69|147.69|149.69|147.69|149.48|147.48|0
1654717790000|2022-06-08 19:49:50|150.11|148.11|149.9|147.9|150.54|148.54|149.9|147.9|0
1654717800000|2022-06-08 19:50:00|149.27|147.27|146.96|144.96|149.27|147.27|146.96|144.96|0
1654717810000|2022-06-08 19:50:10|147.8|145.8|150.11|148.11|150.11|148.11|147.8|145.8|0
1654717820000|2022-06-08 19:50:20|149.69|147.69|148.64|146.64|149.69|147.69|148.64|146.64|0
1654717830000|2022-06-08 19:50:30|148.01|146.01|148.22|146.22|148.22|146.22|147.17|145.17|0
1654717840000|2022-06-08 19:50:40|148.64|146.64|149.69|147.69|149.69|147.69|148.64|146.64|0
1654717850000|2022-06-08 19:50:50|149.27|147.27|149.9|147.9|150.11|148.11|149.27|147.27|0
1654717860000|2022-06-08 19:51:00|149.48|147.48|149.69|147.69|149.9|147.9|149.48|147.48|0
1654717870000|2022-06-08 19:51:10|149.27|147.27|149.9|147.9|149.9|147.9|149.27|147.27|0
1654717880000|2022-06-08 19:51:20|150.11|148.11|149.9|147.9|150.11|148.11|149.69|147.69|0
1654717890000|2022-06-08 19:51:30|150.11|148.11|150.11|148.11|150.11|148.11|149.69|147.69|0
1654717900000|2022-06-08 19:51:40|149.48|147.48|148.21|146.21|149.48|147.48|148.21|146.21|0
1654717910000|2022-06-08 19:51:50|148.64|146.64|148.21|146.21|148.85|146.85|148.21|146.21|0
1654717920000|2022-06-08 19:52:00|148|146|147.37|145.37|148|146|147.16|145.16|0
1654717930000|2022-06-08 19:52:10|146.74|144.74|146.95|144.95|146.95|144.95|146.74|144.74|0
1654717940000|2022-06-08 19:52:20|145.49|143.49|145.07|143.07|145.49|143.49|144.66|142.66|0
1654717950000|2022-06-08 19:52:30|146.33|144.33|147.06|145.06|147.06|145.06|146.33|144.33|0
1654717960000|2022-06-08 19:52:40|148.42|146.42|148.53|146.53|148.63|146.63|148.42|146.42|0
1654717970000|2022-06-08 19:52:50|148.21|146.21|148.84|146.84|148.85|146.85|147.9|145.9|0
1654717980000|2022-06-08 19:53:00|148.63|146.63|149.06|147.06|149.06|147.06|148.63|146.63|0
1654717990000|2022-06-08 19:53:10|149.27|147.27|149.59|147.59|149.59|147.59|149.06|147.06|0
1654718000000|2022-06-08 19:53:20|149.48|147.48|150.11|148.11|150.11|148.11|149.48|147.48|0
1654718010000|2022-06-08 19:53:30|150.32|148.32|151.17|149.17|151.17|149.17|150.32|148.32|0
1654718020000|2022-06-08 19:53:40|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1654718030000|2022-06-08 19:53:50|151.59|149.59|150.32|148.32|151.59|149.59|150.32|148.32|0
1654718040000|2022-06-08 19:54:00|149.9|147.9|150.53|148.53|150.53|148.53|149.9|147.9|0
1654718050000|2022-06-08 19:54:10|149.69|147.69|149.9|147.9|150.11|148.11|149.69|147.69|0
1654718060000|2022-06-08 19:54:20|150.11|148.11|149.9|147.9|150.11|148.11|149.9|147.9|0
1654718070000|2022-06-08 19:54:30|149.69|147.69|149.26|147.26|149.9|147.9|149.26|147.26|0
1654718080000|2022-06-08 19:54:40|149.05|147.05|149.26|147.26|150.11|148.11|149.05|147.05|0
1654718090000|2022-06-08 19:54:50|148.84|146.84|148.84|146.84|148.84|146.84|148.42|146.42|0
1654718100000|2022-06-08 19:55:00|147.16|145.16|147.79|145.79|147.79|145.79|146.74|144.74|0
1654718110000|2022-06-08 19:55:10|148|146|147.58|145.58|148|146|147.58|145.58|0
1654718120000|2022-06-08 19:55:20|146.74|144.74|145.9|143.9|146.74|144.74|145.9|143.9|0
1654718130000|2022-06-08 19:55:30|146.11|144.11|146.53|144.53|146.53|144.53|146.11|144.11|0
1654718140000|2022-06-08 19:55:40|146.11|144.11|147.79|145.79|147.79|145.79|146.11|144.11|0
1654718150000|2022-06-08 19:55:50|147.58|145.58|147.16|145.16|147.58|145.58|147.16|145.16|0
1654718160000|2022-06-08 19:56:00|146.74|144.74|146.53|144.53|146.74|144.74|146.53|144.53|0
1654718170000|2022-06-08 19:56:10|146.32|144.32|146.74|144.74|146.74|144.74|145.9|143.9|0
1654718180000|2022-06-08 19:56:20|146.95|144.95|147.37|145.37|147.37|145.37|146.95|144.95|0
1654718190000|2022-06-08 19:56:30|147.58|145.58|147.16|145.16|147.58|145.58|147.16|145.16|0
1654718200000|2022-06-08 19:56:40|147.58|145.58|147.37|145.37|147.79|145.79|147.37|145.37|0
1654718210000|2022-06-08 19:56:50|146.95|144.95|147.58|145.58|147.58|145.58|146.95|144.95|0
1654718220000|2022-06-08 19:57:00|147.16|145.16|146.95|144.95|147.16|145.16|146.95|144.95|0
1654718230000|2022-06-08 19:57:10|147.37|145.37|147.37|145.37|147.37|145.37|147.37|145.37|0
1654718240000|2022-06-08 19:57:20|146.95|144.95|147.37|145.37|147.58|145.58|146.95|144.95|0
1654718250000|2022-06-08 19:57:30|147.58|145.58|147.79|145.79|147.79|145.79|147.58|145.58|0
1654718260000|2022-06-08 19:57:40|148.21|146.21|148.63|146.63|148.63|146.63|148.21|146.21|0
1654718270000|2022-06-08 19:57:50|148.21|146.21|148.21|146.21|148.84|146.84|148.21|146.21|0
1654718280000|2022-06-08 19:58:00|148.63|146.63|148.84|146.84|148.84|146.84|148.21|146.21|0
1654718290000|2022-06-08 19:58:10|149.05|147.05|149.05|147.05|149.26|147.26|149.05|147.05|0
1654718300000|2022-06-08 19:58:20|148.84|146.84|149.47|147.47|149.47|147.47|148.84|146.84|0
1654718310000|2022-06-08 19:58:30|149.68|147.68|149.68|147.68|149.68|147.68|149.68|147.68|0
1654718320000|2022-06-08 19:58:40|149.89|147.89|149.26|147.26|149.89|147.89|149.26|147.26|0
1654718330000|2022-06-08 19:58:50|149.47|147.47|150.1|148.1|150.1|148.1|149.47|147.47|0
1654718340000|2022-06-08 19:59:00|150.53|148.53|149.68|147.68|150.53|148.53|149.68|147.68|0
1654718350000|2022-06-08 19:59:10|149.47|147.47|148.42|146.42|149.47|147.47|148.42|146.42|0
1654718360000|2022-06-08 19:59:20|148|146|147.15|145.15|148|146|147.15|145.15|0
1654718370000|2022-06-08 19:59:30|146.95|144.95|147.78|145.78|147.78|145.78|146.95|144.95|0
1654718380000|2022-06-08 19:59:40|147.99|145.99|149.05|147.05|149.05|147.05|147.99|145.99|0
1654718390000|2022-06-08 19:59:50|148.42|146.42|147.99|145.99|148.84|146.84|147.99|145.99|0
1654718400000|2022-06-08 20:00:00|147.15|145.15|146.53|144.53|147.15|145.15|146.53|144.53|0
1654718410000|2022-06-08 20:00:10|146.94|144.94|146.73|144.73|146.94|144.94|146.73|144.73|0
1654718420000|2022-06-08 20:00:20|146.94|144.94|147.15|145.15|147.36|145.36|146.94|144.94|0
1654718430000|2022-06-08 20:00:30|146.94|144.94|147.15|145.15|147.15|145.15|146.94|144.94|0
1654718440000|2022-06-08 20:00:40|147.36|145.36|147.78|145.78|147.78|145.78|147.36|145.36|0
1654718450000|2022-06-08 20:00:50|147.99|145.99|147.99|145.99|147.99|145.99|147.78|145.78|0
1654718460000|2022-06-08 20:01:00|147.78|145.78|147.99|145.99|147.99|145.99|147.78|145.78|0
1654718470000|2022-06-08 20:01:10|147.78|145.78|148.2|146.2|148.2|146.2|147.78|145.78|0
1654718480000|2022-06-08 20:01:20|147.99|145.99|148.2|146.2|148.2|146.2|147.99|145.99|0
1654718490000|2022-06-08 20:01:30|148.41|146.41|148.41|146.41|148.41|146.41|148.41|146.41|0
1654718500000|2022-06-08 20:01:40|148.14|146.14|147.93|145.93|148.14|146.14|147.93|145.93|0
1654718510000|2022-06-08 20:01:50|147.72|145.72|147.29|145.29|147.72|145.72|147.29|145.29|0
1654718520000|2022-06-08 20:02:00|147.5|145.5|147.5|145.5|147.5|145.5|147.5|145.5|0
1654718530000|2022-06-08 20:02:10|147.72|145.72|147.93|145.93|147.93|145.93|147.72|145.72|0
1654718540000|2022-06-08 20:02:20|148.14|146.14|148.14|146.14|148.14|146.14|148.14|146.14|0
1654718560000|2022-06-08 20:02:40|148.04|146.04|148.14|146.14|148.14|146.14|148.04|146.04|0
1654718570000|2022-06-08 20:02:50|148.35|146.35|148.14|146.14|148.35|146.35|148.14|146.14|0
1654718590000|2022-06-08 20:03:10|148.35|146.35|148.98|146.98|148.98|146.98|148.35|146.35|0
1654718600000|2022-06-08 20:03:20|149.4|147.4|149.62|147.62|149.62|147.62|149.4|147.4|0
1654718610000|2022-06-08 20:03:30|149.19|147.19|149.4|147.4|149.4|147.4|149.19|147.19|0
1654718620000|2022-06-08 20:03:40|149.19|147.19|149.61|147.61|149.61|147.61|149.19|147.19|0
1654718630000|2022-06-08 20:03:50|149.4|147.4|149.19|147.19|149.61|147.61|149.19|147.19|0
1654718640000|2022-06-08 20:04:00|148.98|146.98|148.98|146.98|149.19|147.19|148.98|146.98|0
1654718650000|2022-06-08 20:04:10|148.77|146.77|148.77|146.77|148.98|146.98|148.77|146.77|0
1654718660000|2022-06-08 20:04:20|148.98|146.98|148.98|146.98|148.98|146.98|148.98|146.98|0
1654718670000|2022-06-08 20:04:30|148.77|146.77|148.56|146.56|148.77|146.77|148.56|146.56|0
1654718680000|2022-06-08 20:04:40|148.34|146.34|149.4|147.4|149.4|147.4|148.34|146.34|0
1654718690000|2022-06-08 20:04:50|149.19|147.19|149.19|147.19|149.19|147.19|149.19|147.19|0
1654718700000|2022-06-08 20:05:00|148.98|146.98|149.4|147.4|149.4|147.4|148.98|146.98|0
1654718710000|2022-06-08 20:05:10|149.19|147.19|149.61|147.61|149.72|147.72|149.19|147.19|0
1654718720000|2022-06-08 20:05:20|149.82|147.82|149.4|147.4|149.82|147.82|149.4|147.4|0
1654718730000|2022-06-08 20:05:30|149.19|147.19|148.77|146.77|149.19|147.19|148.77|146.77|0
1654718740000|2022-06-08 20:05:40|148.98|146.98|148.77|146.77|148.98|146.98|148.77|146.77|0
1654718750000|2022-06-08 20:05:50|148.98|146.98|148.77|146.77|148.98|146.98|148.77|146.77|0
1654718760000|2022-06-08 20:06:00|148.55|146.55|148.34|146.34|148.55|146.55|148.34|146.34|0
1654718780000|2022-06-08 20:06:20|148.13|146.13|147.92|145.92|148.13|146.13|147.92|145.92|0
1654718790000|2022-06-08 20:06:30|148.13|146.13|147.92|145.92|148.13|146.13|147.92|145.92|0
1654718800000|2022-06-08 20:06:40|148.34|146.34|148.24|146.24|148.34|146.34|148.24|146.24|0
1654718810000|2022-06-08 20:06:50|148.34|146.34|148.13|146.13|148.34|146.34|148.13|146.13|0
1654718820000|2022-06-08 20:07:00|147.92|145.92|147.92|145.92|147.92|145.92|147.92|145.92|0
1654718830000|2022-06-08 20:07:10|147.71|145.71|147.71|145.71|147.92|145.92|147.71|145.71|0
1654718840000|2022-06-08 20:07:20|147.92|145.92|147.71|145.71|147.92|145.92|147.71|145.71|0
1654718850000|2022-06-08 20:07:30|147.5|145.5|147.92|145.92|147.92|145.92|147.5|145.5|0
1654718870000|2022-06-08 20:07:50|147.82|145.82|147.71|145.71|147.82|145.82|147.71|145.71|0
1654718880000|2022-06-08 20:08:00|147.5|145.5|147.5|145.5|147.5|145.5|147.5|145.5|0
1654718890000|2022-06-08 20:08:10|147.29|145.29|147.29|145.29|147.29|145.29|147.29|145.29|0
1654718900000|2022-06-08 20:08:20|147.5|145.5|147.71|145.71|147.71|145.71|147.5|145.5|0
1654718910000|2022-06-08 20:08:30|147.92|145.92|147.71|145.71|147.92|145.92|147.71|145.71|0
1654718920000|2022-06-08 20:08:40|147.92|145.92|147.92|145.92|147.92|145.92|147.92|145.92|0
1654718930000|2022-06-08 20:08:50|148.34|146.34|148.13|146.13|148.34|146.34|148.13|146.13|0
1654718940000|2022-06-08 20:09:00|147.92|145.92|147.71|145.71|147.92|145.92|147.71|145.71|0
1654718950000|2022-06-08 20:09:10|147.5|145.5|147.5|145.5|147.5|145.5|147.5|145.5|0
1654718960000|2022-06-08 20:09:20|147.61|145.61|147.5|145.5|147.71|145.71|147.5|145.5|0
1654718970000|2022-06-08 20:09:30|147.71|145.71|147.92|145.92|147.92|145.92|147.71|145.71|0
1654718980000|2022-06-08 20:09:40|147.71|145.71|147.49|145.49|147.71|145.71|147.49|145.49|0
1654718990000|2022-06-08 20:09:50|147.71|145.71|147.71|145.71|147.71|145.71|147.6|145.6|0
1654719000000|2022-06-08 20:10:00|147.92|145.92|147.49|145.49|147.92|145.92|147.49|145.49|0
1654719010000|2022-06-08 20:10:10|147.39|145.39|147.39|145.39|147.39|145.39|147.39|145.39|0
1654719020000|2022-06-08 20:10:20|147.49|145.49|147.92|145.92|147.92|145.92|147.49|145.49|0
1654719030000|2022-06-08 20:10:30|147.7|145.7|147.49|145.49|147.7|145.7|147.49|145.49|0
1654719040000|2022-06-08 20:10:40|147.28|145.28|147.28|145.28|147.28|145.28|147.28|145.28|0
1654719070000|2022-06-08 20:11:10|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1654719080000|2022-06-08 20:11:20|147.91|145.91|147.7|145.7|147.91|145.91|147.7|145.7|0
1654719090000|2022-06-08 20:11:30|147.91|145.91|147.91|145.91|147.91|145.91|147.91|145.91|0
1654719110000|2022-06-08 20:11:50|147.7|145.7|147.49|145.49|147.7|145.7|147.49|145.49|0
1654719120000|2022-06-08 20:12:00|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1654719130000|2022-06-08 20:12:10|147.49|145.49|147.49|145.49|147.49|145.49|147.49|145.49|0
1654719140000|2022-06-08 20:12:20|147.28|145.28|147.39|145.39|147.39|145.39|147.28|145.28|0
1654719150000|2022-06-08 20:12:30|147.28|145.28|147.07|145.07|147.28|145.28|146.86|144.86|0
1654719160000|2022-06-08 20:12:40|146.86|144.86|146.65|144.65|146.86|144.86|146.65|144.65|0
1654719170000|2022-06-08 20:12:50|146.44|144.44|146.65|144.65|146.65|144.65|146.44|144.44|0
1654719180000|2022-06-08 20:13:00|146.44|144.44|146.23|144.23|146.44|144.44|146.23|144.23|0
1654719190000|2022-06-08 20:13:10|146.13|144.13|146.13|144.13|146.13|144.13|146.13|144.13|0
1654719200000|2022-06-08 20:13:20|146.02|144.02|145.6|143.6|146.02|144.02|145.6|143.6|0
1654719210000|2022-06-08 20:13:30|145.81|143.81|146.02|144.02|146.02|144.02|145.81|143.81|0
1654719230000|2022-06-08 20:13:50|145.81|143.81|146.02|144.02|146.02|144.02|145.81|143.81|0
1654719240000|2022-06-08 20:14:00|146.23|144.23|146.02|144.02|146.23|144.23|146.02|144.02|0
1654719260000|2022-06-08 20:14:20|145.81|143.81|145.81|143.81|145.81|143.81|145.81|143.81|0
1654719270000|2022-06-08 20:14:30|145.6|143.6|145.39|143.39|145.6|143.6|145.18|143.18|0
1654719280000|2022-06-08 20:14:40|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1654719290000|2022-06-08 20:14:50|144.97|142.97|144.97|142.97|144.97|142.97|144.97|142.97|0
1654719310000|2022-06-08 20:15:10|145.38|142.98|145.38|142.98|145.59|143.19|145.38|142.98|0
1654719330000|2022-06-08 20:15:30|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1654719350000|2022-06-08 20:15:50|146.01|143.61|146.01|143.61|146.01|143.61|146.01|143.61|0
1654719360000|2022-06-08 20:16:00|146.21|143.81|146.63|144.23|146.63|144.23|146.21|143.81|0
1654719370000|2022-06-08 20:16:10|146.42|144.02|146.84|144.44|146.84|144.44|146.42|144.02|0
1654719380000|2022-06-08 20:16:20|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1654719390000|2022-06-08 20:16:30|146.84|144.44|146.63|144.23|146.84|144.44|146.53|144.13|0
1654719400000|2022-06-08 20:16:40|146.42|144.02|146.63|144.23|146.63|144.23|146.42|144.02|0
1654719410000|2022-06-08 20:16:50|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1654719420000|2022-06-08 20:17:00|146.63|144.23|146.84|144.44|146.84|144.44|146.63|144.23|0
1654719440000|2022-06-08 20:17:20|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1654719450000|2022-06-08 20:17:30|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1654719460000|2022-06-08 20:17:40|147.05|144.65|146.84|144.44|147.05|144.65|146.84|144.44|0
1654719470000|2022-06-08 20:17:50|146.63|144.23|147.05|144.65|147.05|144.65|146.63|144.23|0
1654719500000|2022-06-08 20:18:20|147.26|144.86|146.84|144.44|147.37|144.97|146.84|144.44|0
1654719510000|2022-06-08 20:18:30|146.74|144.34|146.63|144.23|146.74|144.34|146.63|144.23|0
1654719520000|2022-06-08 20:18:40|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1654719530000|2022-06-08 20:18:50|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1654719540000|2022-06-08 20:19:00|146.84|144.44|146.42|144.02|146.84|144.44|146.42|144.02|0
1654719560000|2022-06-08 20:19:20|146.84|144.44|146.63|144.23|146.84|144.44|146.63|144.23|0
1654719570000|2022-06-08 20:19:30|146.84|144.44|146.63|144.23|146.84|144.44|146.63|144.23|0
1654719580000|2022-06-08 20:19:40|146.84|144.44|146.42|144.02|146.84|144.44|146.42|144.02|0
1654719600000|2022-06-08 20:20:00|146.63|144.23|146.84|144.44|146.84|144.44|146.63|144.23|0
1654719610000|2022-06-08 20:20:10|146.74|144.34|146.63|144.23|146.74|144.34|146.63|144.23|0
1654719620000|2022-06-08 20:20:20|146.53|144.13|146.42|144.02|146.53|144.13|146.42|144.02|0
1654719640000|2022-06-08 20:20:40|146.21|143.81|146|143.6|146.21|143.81|145.79|143.39|0
1654719650000|2022-06-08 20:20:50|145.58|143.18|145.58|143.18|145.58|143.18|145.37|142.97|0
1654719670000|2022-06-08 20:21:10|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1654719680000|2022-06-08 20:21:20|145.69|143.29|146|143.6|146|143.6|145.58|143.18|0
1654719690000|2022-06-08 20:21:30|145.79|143.39|146|143.6|146|143.6|145.79|143.39|0
1654719720000|2022-06-08 20:22:00|145.79|143.39|145.79|143.39|145.9|143.5|145.79|143.39|0
1654719730000|2022-06-08 20:22:10|145.9|143.5|145.79|143.39|146|143.6|145.79|143.39|0
1654719740000|2022-06-08 20:22:20|146|143.6|146|143.6|146|143.6|146|143.6|0
1654719770000|2022-06-08 20:22:50|145.58|143.18|145.69|143.29|145.69|143.29|145.58|143.18|0
1654719780000|2022-06-08 20:23:00|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1654719790000|2022-06-08 20:23:10|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1654719810000|2022-06-08 20:23:30|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1654719820000|2022-06-08 20:23:40|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1654719840000|2022-06-08 20:24:00|145.99|143.59|145.99|143.59|145.99|143.59|145.99|143.59|0
1654719860000|2022-06-08 20:24:20|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654719890000|2022-06-08 20:24:50|145.99|143.59|145.78|143.38|145.99|143.59|145.78|143.38|0
1654719900000|2022-06-08 20:25:00|145.99|143.59|145.99|143.59|145.99|143.59|145.99|143.59|0
1654719910000|2022-06-08 20:25:10|145.89|143.49|145.78|143.38|145.89|143.49|145.78|143.38|0
1654719950000|2022-06-08 20:25:50|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1654719980000|2022-06-08 20:26:20|145.47|143.07|145.47|143.07|145.47|143.07|145.47|143.07|0
1654719990000|2022-06-08 20:26:30|145.36|142.96|145.36|142.96|145.36|142.96|145.36|142.96|0
1654720010000|2022-06-08 20:26:50|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1654720020000|2022-06-08 20:27:00|145.47|143.07|145.57|143.17|145.57|143.17|145.47|143.07|0
1654720030000|2022-06-08 20:27:10|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654720040000|2022-06-08 20:27:20|145.68|143.28|145.57|143.17|145.68|143.28|145.57|143.17|0
1654720080000|2022-06-08 20:28:00|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654720100000|2022-06-08 20:28:20|145.99|143.59|145.99|143.59|145.99|143.59|145.99|143.59|0
1654720110000|2022-06-08 20:28:30|145.78|143.38|145.99|143.59|145.99|143.59|145.78|143.38|0
1654720120000|2022-06-08 20:28:40|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654720130000|2022-06-08 20:28:50|145.99|143.59|145.78|143.38|145.99|143.59|145.78|143.38|0
1654720140000|2022-06-08 20:29:00|145.57|143.17|145.36|142.96|145.57|143.17|145.36|142.96|0
1654720160000|2022-06-08 20:29:20|145.57|143.17|145.36|142.96|145.57|143.17|145.36|142.96|0
1654720170000|2022-06-08 20:29:30|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1654720180000|2022-06-08 20:29:40|145.36|142.96|145.47|143.07|145.47|143.07|145.36|142.96|0
1654720190000|2022-06-08 20:29:50|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654720200000|2022-06-08 20:30:00|145.68|143.28|145.57|143.17|145.78|143.38|145.57|143.17|0
1654720220000|2022-06-08 20:30:20|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654720230000|2022-06-08 20:30:30|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1654720250000|2022-06-08 20:30:50|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654720260000|2022-06-08 20:31:00|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1654720270000|2022-06-08 20:31:10|145.47|143.07|145.57|143.17|145.57|143.17|145.47|143.07|0
1654720280000|2022-06-08 20:31:20|145.36|142.96|145.36|142.96|145.36|142.96|145.36|142.96|0
1654720290000|2022-06-08 20:31:30|145.15|142.75|145.15|142.75|145.15|142.75|145.15|142.75|0
1654720310000|2022-06-08 20:31:50|145.46|143.06|145.46|143.06|145.46|143.06|145.46|143.06|0
1654720320000|2022-06-08 20:32:00|145.15|142.75|145.26|142.86|145.26|142.86|145.15|142.75|0
1654720330000|2022-06-08 20:32:10|145.15|142.75|145.15|142.75|145.15|142.75|145.15|142.75|0
1654720340000|2022-06-08 20:32:20|144.94|142.54|145.15|142.75|145.15|142.75|144.94|142.54|0
1654720350000|2022-06-08 20:32:30|145.05|142.65|145.15|142.75|145.15|142.75|145.05|142.65|0
1654720360000|2022-06-08 20:32:40|145.05|142.65|144.94|142.54|145.15|142.75|144.94|142.54|0
1654720370000|2022-06-08 20:32:50|144.84|142.44|144.94|142.54|144.94|142.54|144.73|142.33|0
1654720380000|2022-06-08 20:33:00|144.73|142.33|144.73|142.33|144.84|142.44|144.73|142.33|0
1654720390000|2022-06-08 20:33:10|144.84|142.44|144.73|142.33|144.84|142.44|144.73|142.33|0
1654720400000|2022-06-08 20:33:20|144.84|142.44|144.73|142.33|144.84|142.44|144.73|142.33|0
1654720430000|2022-06-08 20:33:50|144.93|142.53|144.73|142.33|144.93|142.53|144.73|142.33|0
1654720440000|2022-06-08 20:34:00|144.83|142.43|144.73|142.33|144.83|142.43|144.73|142.33|0
1654720460000|2022-06-08 20:34:20|144.72|142.32|144.93|142.53|144.93|142.53|144.72|142.32|0
1654720480000|2022-06-08 20:34:40|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1654720490000|2022-06-08 20:34:50|145.14|142.74|145.14|142.74|145.14|142.74|145.14|142.74|0
1654720500000|2022-06-08 20:35:00|144.93|142.53|145.14|142.74|145.14|142.74|144.93|142.53|0
1654720510000|2022-06-08 20:35:10|144.93|142.53|145.04|142.64|145.04|142.64|144.93|142.53|0
1654720520000|2022-06-08 20:35:20|144.93|142.53|144.93|142.53|145.14|142.74|144.93|142.53|0
1654720540000|2022-06-08 20:35:40|144.83|142.43|144.72|142.32|144.83|142.43|144.72|142.32|0
1654720620000|2022-06-08 20:37:00|145.04|142.64|144.93|142.53|145.04|142.64|144.93|142.53|0
1654720660000|2022-06-08 20:37:40|144.72|142.32|144.72|142.32|144.72|142.32|144.72|142.32|0
1654720700000|2022-06-08 20:38:20|144.93|142.53|144.93|142.53|144.93|142.53|144.93|142.53|0
1654720740000|2022-06-08 20:39:00|145.35|142.95|145.35|142.95|145.35|142.95|145.35|142.95|0
1654720750000|2022-06-08 20:39:10|145.14|142.74|145.14|142.74|145.14|142.74|145.14|142.74|0
1654720760000|2022-06-08 20:39:20|145.35|142.95|145.35|142.95|145.35|142.95|145.35|142.95|0
1654720780000|2022-06-08 20:39:40|145.56|143.16|145.56|143.16|145.56|143.16|145.35|142.95|0
1654720790000|2022-06-08 20:39:50|145.35|142.95|145.35|142.95|145.35|142.95|145.35|142.95|0
1654720810000|2022-06-08 20:40:10|145.55|143.15|145.97|143.57|145.97|143.57|145.55|143.15|0
1654720820000|2022-06-08 20:40:20|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1654720830000|2022-06-08 20:40:30|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654720840000|2022-06-08 20:40:40|146.18|143.78|146.18|143.78|146.18|143.78|146.18|143.78|0
1654720860000|2022-06-08 20:41:00|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654720870000|2022-06-08 20:41:10|145.87|143.47|145.76|143.36|145.87|143.47|145.76|143.36|0
1654720890000|2022-06-08 20:41:30|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654720900000|2022-06-08 20:41:40|145.87|143.47|145.87|143.47|145.87|143.47|145.87|143.47|0
1654720910000|2022-06-08 20:41:50|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654720930000|2022-06-08 20:42:10|145.76|143.36|146.18|143.78|146.18|143.78|145.76|143.36|0
1654720940000|2022-06-08 20:42:20|145.97|143.57|146.08|143.68|146.08|143.68|145.97|143.57|0
1654720950000|2022-06-08 20:42:30|145.97|143.57|145.97|143.57|146.18|143.78|145.97|143.57|0
1654720960000|2022-06-08 20:42:40|145.87|143.47|145.87|143.47|145.87|143.47|145.87|143.47|0
1654720970000|2022-06-08 20:42:50|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654720990000|2022-06-08 20:43:10|146.39|143.99|146.18|143.78|146.39|143.99|146.18|143.78|0
1654721000000|2022-06-08 20:43:20|146.39|143.99|146.18|143.78|146.39|143.99|146.18|143.78|0
1654721010000|2022-06-08 20:43:30|146.39|143.99|146.29|143.89|146.39|143.99|146.18|143.78|0
1654721020000|2022-06-08 20:43:40|146.18|143.78|146.18|143.78|146.29|143.89|146.18|143.78|0
1654721030000|2022-06-08 20:43:50|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1654721040000|2022-06-08 20:44:00|146.18|143.78|146.18|143.78|146.18|143.78|146.18|143.78|0
1654721050000|2022-06-08 20:44:10|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1654721060000|2022-06-08 20:44:20|146.18|143.78|146.18|143.78|146.18|143.78|146.18|143.78|0
1654721080000|2022-06-08 20:44:40|146.39|143.99|146.18|143.78|146.39|143.99|146.18|143.78|0
1654721100000|2022-06-08 20:45:00|145.76|143.36|145.97|143.57|145.97|143.57|145.76|143.36|0
1654721110000|2022-06-08 20:45:10|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1654721120000|2022-06-08 20:45:20|146.18|143.78|146.39|143.99|146.39|143.99|146.18|143.78|0
1654721130000|2022-06-08 20:45:30|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1654721140000|2022-06-08 20:45:40|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1654721150000|2022-06-08 20:45:50|146.29|143.89|146.39|143.99|146.5|144.1|146.29|143.89|0
1654721200000|2022-06-08 20:46:40|146.6|144.2|146.6|144.2|146.6|144.2|146.6|144.2|0
1654721210000|2022-06-08 20:46:50|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1654721250000|2022-06-08 20:47:30|146.6|144.2|146.38|143.98|146.6|144.2|146.38|143.98|0
1654721290000|2022-06-08 20:48:10|146.28|143.88|146.38|143.98|146.38|143.98|146.28|143.88|0
1654721320000|2022-06-08 20:48:40|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1654721340000|2022-06-08 20:49:00|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721350000|2022-06-08 20:49:10|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1654721360000|2022-06-08 20:49:20|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721370000|2022-06-08 20:49:30|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1654721380000|2022-06-08 20:49:40|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721390000|2022-06-08 20:49:50|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1654721400000|2022-06-08 20:50:00|146.38|143.98|146.59|144.19|146.59|144.19|146.38|143.98|0
1654721460000|2022-06-08 20:51:00|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721470000|2022-06-08 20:51:10|146.59|144.19|146.38|143.98|146.59|144.19|146.38|143.98|0
1654721480000|2022-06-08 20:51:20|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1654721490000|2022-06-08 20:51:30|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721500000|2022-06-08 20:51:40|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1654721510000|2022-06-08 20:51:50|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721590000|2022-06-08 20:53:10|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1654721600000|2022-06-08 20:53:20|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1654721610000|2022-06-08 20:53:30|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1654721630000|2022-06-08 20:53:50|146.38|143.98|145.96|143.56|146.38|143.98|145.96|143.56|0
1654721640000|2022-06-08 20:54:00|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1654721650000|2022-06-08 20:54:10|145.54|143.14|145.54|143.14|145.54|143.14|145.54|143.14|0
1654721660000|2022-06-08 20:54:20|145.33|142.93|145.33|142.93|145.33|142.93|145.33|142.93|0
1654721670000|2022-06-08 20:54:30|145.12|142.72|145.12|142.72|145.12|142.72|145.12|142.72|0
1654721680000|2022-06-08 20:54:40|145.33|142.93|145.54|143.14|145.54|143.14|145.33|142.93|0
1654721690000|2022-06-08 20:54:50|145.85|143.45|146.06|143.66|146.06|143.66|145.85|143.45|0
1654721700000|2022-06-08 20:55:00|145.85|143.45|145.64|143.24|145.85|143.45|145.64|143.24|0
1654721750000|2022-06-08 20:55:50|145.43|143.03|145.43|143.03|145.43|143.03|145.43|143.03|0
1654721760000|2022-06-08 20:56:00|145.22|142.82|145.22|142.82|145.22|142.82|145.22|142.82|0
1654721770000|2022-06-08 20:56:10|145.01|142.61|144.59|142.19|145.01|142.61|144.59|142.19|0
1654721780000|2022-06-08 20:56:20|144.8|142.4|144.8|142.4|144.8|142.4|144.8|142.4|0
1654721800000|2022-06-08 20:56:40|145.01|142.61|144.8|142.4|145.01|142.61|144.8|142.4|0
1654721810000|2022-06-08 20:56:50|144.91|142.51|145.01|142.61|145.01|142.61|144.8|142.4|0
1654721820000|2022-06-08 20:57:00|144.8|142.4|144.8|142.4|144.8|142.4|144.8|142.4|0
1654721830000|2022-06-08 20:57:10|145.01|142.61|145.01|142.61|145.01|142.61|145.01|142.61|0
1654721850000|2022-06-08 20:57:30|144.8|142.4|144.59|142.19|144.8|142.4|144.59|142.19|0
1654721860000|2022-06-08 20:57:40|144.8|142.4|145.01|142.61|145.01|142.61|144.8|142.4|0
1654721880000|2022-06-08 20:58:00|145.22|142.82|145.22|142.82|145.22|142.82|145.22|142.82|0
1654721900000|2022-06-08 20:58:20|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1654721910000|2022-06-08 20:58:30|145.43|143.03|145.43|143.03|145.43|143.03|145.43|143.03|0
1654721920000|2022-06-08 20:58:40|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1654721930000|2022-06-08 20:58:50|145.84|143.44|145.84|143.44|145.84|143.44|145.84|143.44|0
1654721940000|2022-06-08 20:59:00|145.74|143.34|145.74|143.34|146.05|143.65|145.74|143.34|0
1654721960000|2022-06-08 20:59:20|145.84|143.44|146.05|143.65|146.05|143.65|145.84|143.44|0
1654721970000|2022-06-08 20:59:30|145.95|143.55|145.84|143.44|146.05|143.65|145.84|143.44|0
1654721980000|2022-06-08 20:59:40|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1654721990000|2022-06-08 20:59:50|145.95|143.55|146.16|143.76|146.16|143.76|145.74|143.34|0
1654722000000|2022-06-08 21:00:00|145.72|143.32|145.84|143.44|145.84|143.44|145.72|143.32|0
1654722010000|2022-06-08 21:00:10|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654722030000|2022-06-08 21:00:30|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1654722040000|2022-06-08 21:00:40|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654722050000|2022-06-08 21:00:50|145.81|143.41|145.81|143.41|145.81|143.41|145.81|143.41|0
1654722060000|2022-06-08 21:01:00|146.05|143.65|146.05|143.65|146.05|143.65|146.05|143.65|0
1654722070000|2022-06-08 21:01:10|145.81|143.41|145.81|143.41|145.81|143.41|145.81|143.41|0
1654722100000|2022-06-08 21:01:40|146.05|143.65|146.05|143.65|146.05|143.65|146.05|143.65|0
1654722110000|2022-06-08 21:01:50|145.81|143.41|145.51|143.11|145.81|143.41|145.51|143.11|0
1654722120000|2022-06-08 21:02:00|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1654722130000|2022-06-08 21:02:10|145.81|143.41|145.81|143.41|145.81|143.41|145.81|143.41|0
1654722160000|2022-06-08 21:02:40|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1654722190000|2022-06-08 21:03:10|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1654722280000|2022-06-08 21:04:40|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1654722340000|2022-06-08 21:05:40|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1654722390000|2022-06-08 21:06:30|145.62|143.22|145.65|143.25|145.65|143.25|145.62|143.22|0
1654722400000|2022-06-08 21:06:40|145.47|143.07|145.47|143.07|145.47|143.07|145.47|143.07|0
1654722420000|2022-06-08 21:07:00|145.46|143.06|145.46|143.06|145.46|143.06|145.46|143.06|0
1654722440000|2022-06-08 21:07:20|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1654722460000|2022-06-08 21:07:40|145.43|143.03|145.43|143.03|145.43|143.03|145.43|143.03|0
1654722590000|2022-06-08 21:09:50|145.4|143|145.4|143|145.4|143|145.4|143|0
1654722670000|2022-06-08 21:11:10|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1654722700000|2022-06-08 21:11:40|145.33|142.93|145.31|142.91|145.33|142.93|145.31|142.91|0
1654722720000|2022-06-08 21:12:00|145.33|142.93|145.33|142.93|145.33|142.93|145.33|142.93|0
1654722740000|2022-06-08 21:12:20|145.31|142.91|145.31|142.91|145.31|142.91|145.31|142.91|0
1654722760000|2022-06-08 21:12:40|145.25|142.85|145.25|142.85|145.25|142.85|145.25|142.85|0
1654722930000|2022-06-08 21:15:30|145.24|142.84|145.24|142.84|145.24|142.84|145.24|142.84|0
1654722960000|2022-06-08 21:16:00|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1654722980000|2022-06-08 21:16:20|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1654722990000|2022-06-08 21:16:30|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1654723000000|2022-06-08 21:16:40|145.15|142.75|145.15|142.75|145.15|142.75|145.15|142.75|0
1654723010000|2022-06-08 21:16:50|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1654723020000|2022-06-08 21:17:00|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1654723030000|2022-06-08 21:17:10|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1654723100000|2022-06-08 21:18:20|145.03|142.63|145.03|142.63|145.03|142.63|145.03|142.63|0
1654723110000|2022-06-08 21:18:30|145.18|142.78|145.18|142.78|145.18|142.78|145.18|142.78|0
1654723280000|2022-06-08 21:21:20|145.1|142.7|145.18|142.78|145.18|142.78|145.1|142.7|0
1654723290000|2022-06-08 21:21:30|145.48|143.08|145.48|143.08|145.48|143.08|145.48|143.08|0
1654723310000|2022-06-08 21:21:50|145.66|143.26|145.48|143.08|145.66|143.26|145.48|143.08|0
1654723320000|2022-06-08 21:22:00|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1654723340000|2022-06-08 21:22:20|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1654723420000|2022-06-08 21:23:40|145.41|143.01|145.41|143.01|145.41|143.01|145.41|143.01|0
1654723640000|2022-06-08 21:27:20|145.4|143|145.4|143|145.4|143|145.4|143|0
1654723700000|2022-06-08 21:28:20|145.35|142.95|145.35|142.95|145.35|142.95|145.35|142.95|0
1654723710000|2022-06-08 21:28:30|145.34|142.94|145.34|142.94|145.34|142.94|145.34|142.94|0
1654723730000|2022-06-08 21:28:50|145.31|142.91|145.31|142.91|145.31|142.91|145.31|142.91|0
1654723790000|2022-06-08 21:29:50|145.28|142.88|145.28|142.88|145.28|142.88|145.28|142.88|0
1654723810000|2022-06-08 21:30:10|145.31|142.91|145.43|143.03|145.43|143.03|145.31|142.91|0
1654723890000|2022-06-08 21:31:30|145.47|143.07|145.47|143.07|145.47|143.07|145.47|143.07|0
1654723950000|2022-06-08 21:32:30|145.46|143.06|145.46|143.06|145.46|143.06|145.46|143.06|0
1654723990000|2022-06-08 21:33:10|145.58|143.18|145.77|143.37|145.77|143.37|145.58|143.18|0
1654724000000|2022-06-08 21:33:20|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1654724030000|2022-06-08 21:33:50|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1654724050000|2022-06-08 21:34:10|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1654724290000|2022-06-08 21:38:10|145.82|143.42|145.79|143.39|145.82|143.42|145.79|143.39|0
1654724300000|2022-06-08 21:38:20|145.64|143.24|145.64|143.24|145.64|143.24|145.64|143.24|0
1654724310000|2022-06-08 21:38:30|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1654724620000|2022-06-08 21:43:40|145.78|143.38|145.78|143.38|145.78|143.38|145.78|143.38|0
1654724710000|2022-06-08 21:45:10|145.88|143.48|145.87|143.47|145.88|143.48|145.87|143.47|0
1654724720000|2022-06-08 21:45:20|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654724730000|2022-06-08 21:45:30|145.87|143.47|145.84|143.44|145.87|143.47|145.84|143.44|0
1654724760000|2022-06-08 21:46:00|145.87|143.47|145.87|143.47|145.87|143.47|145.87|143.47|0
1654724770000|2022-06-08 21:46:10|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654724780000|2022-06-08 21:46:20|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1654724810000|2022-06-08 21:46:50|145.96|143.56|145.93|143.53|145.96|143.56|145.93|143.53|0
1654724850000|2022-06-08 21:47:30|145.84|143.44|145.84|143.44|145.84|143.44|145.84|143.44|0
1654724860000|2022-06-08 21:47:40|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654724890000|2022-06-08 21:48:10|145.84|143.44|145.84|143.44|145.84|143.44|145.84|143.44|0
1654724900000|2022-06-08 21:48:20|145.96|143.56|145.99|143.59|145.99|143.59|145.96|143.56|0
1654724910000|2022-06-08 21:48:30|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1654724950000|2022-06-08 21:49:10|145.89|143.49|145.89|143.49|145.89|143.49|145.89|143.49|0
1654725000000|2022-06-08 21:50:00|145.72|143.32|145.72|143.32|145.72|143.32|145.72|143.32|0
1654725080000|2022-06-08 21:51:20|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1654725090000|2022-06-08 21:51:30|145.53|143.13|145.56|143.16|145.56|143.16|145.53|143.13|0
1654725130000|2022-06-08 21:52:10|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1654725160000|2022-06-08 21:52:40|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1654725170000|2022-06-08 21:52:50|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1654725290000|2022-06-08 21:54:50|145.64|143.24|145.64|143.24|145.64|143.24|145.64|143.24|0
1654725340000|2022-06-08 21:55:40|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1654725350000|2022-06-08 21:55:50|145.77|143.37|145.64|143.24|145.77|143.37|145.64|143.24|0
1654725360000|2022-06-08 21:56:00|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1654725370000|2022-06-08 21:56:10|145.64|143.24|145.64|143.24|145.64|143.24|145.64|143.24|0
1654725380000|2022-06-08 21:56:20|145.53|143.13|145.53|143.13|145.53|143.13|145.53|143.13|0
1654725400000|2022-06-08 21:56:40|145.46|143.06|145.46|143.06|145.46|143.06|145.46|143.06|0
1654725420000|2022-06-08 21:57:00|145.49|143.09|145.49|143.09|145.49|143.09|145.49|143.09|0
1654725450000|2022-06-08 21:57:30|145.46|143.06|145.49|143.09|145.49|143.09|145.46|143.06|0
1654725470000|2022-06-08 21:57:50|145.52|143.12|145.52|143.12|145.52|143.12|145.52|143.12|0
1654725540000|2022-06-08 21:59:00|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1654725560000|2022-06-08 21:59:20|145.52|143.12|145.52|143.12|145.52|143.12|145.52|143.12|0
1654725600000|2022-06-08 22:00:00|146.08|143.68|146.29|143.89|146.29|143.89|146.08|143.68|0
1654725610000|2022-06-08 22:00:10|146.18|143.78|146.81|144.41|146.81|144.41|146.18|143.78|0
1654725620000|2022-06-08 22:00:20|147.02|144.62|146.81|144.41|147.02|144.62|146.81|144.41|0
1654725630000|2022-06-08 22:00:30|146.6|144.2|146.39|143.99|146.6|144.2|146.39|143.99|0
1654725650000|2022-06-08 22:00:50|146.29|143.89|146.39|143.99|146.39|143.99|146.29|143.89|0
1654725660000|2022-06-08 22:01:00|146.18|143.78|145.87|143.47|146.29|143.89|145.87|143.47|0
1654725670000|2022-06-08 22:01:10|145.76|143.36|145.97|143.57|145.97|143.57|145.76|143.36|0
1654725710000|2022-06-08 22:01:50|145.87|143.47|145.87|143.47|145.97|143.57|145.87|143.47|0
1654725720000|2022-06-08 22:02:00|146.18|143.78|146.18|143.78|146.18|143.78|146.18|143.78|0
1654725730000|2022-06-08 22:02:10|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1654725740000|2022-06-08 22:02:20|146.6|144.2|146.81|144.41|146.81|144.41|146.6|144.2|0
1654725770000|2022-06-08 22:02:50|147.02|144.62|147.02|144.62|147.02|144.62|147.02|144.62|0
1654725780000|2022-06-08 22:03:00|146.81|144.41|146.6|144.2|146.81|144.41|146.6|144.2|0
1654725790000|2022-06-08 22:03:10|146.5|144.1|146.39|143.99|146.5|144.1|146.39|143.99|0
1654725800000|2022-06-08 22:03:20|146.6|144.2|146.6|144.2|146.6|144.2|146.6|144.2|0
1654725820000|2022-06-08 22:03:40|146.81|144.41|147.23|144.83|147.23|144.83|146.81|144.41|0
1654725830000|2022-06-08 22:03:50|147.44|145.04|147.44|145.04|147.44|145.04|147.44|145.04|0
1654725840000|2022-06-08 22:04:00|147.55|145.15|147.65|145.25|147.65|145.25|147.44|145.04|0
1654725850000|2022-06-08 22:04:10|147.44|145.04|147.65|145.25|147.65|145.25|147.44|145.04|0
1654725860000|2022-06-08 22:04:20|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1654725870000|2022-06-08 22:04:30|147.75|145.35|147.75|145.35|147.86|145.46|147.75|145.35|0
1654725880000|2022-06-08 22:04:40|147.86|145.46|148.07|145.67|148.07|145.67|147.86|145.46|0
1654725890000|2022-06-08 22:04:50|148.28|145.88|148.28|145.88|148.28|145.88|148.07|145.67|0
1654725900000|2022-06-08 22:05:00|148.07|145.67|147.86|145.46|148.07|145.67|147.86|145.46|0
1654725910000|2022-06-08 22:05:10|147.85|145.45|147.85|145.45|147.85|145.45|147.85|145.45|0
1654725920000|2022-06-08 22:05:20|147.64|145.24|147.75|145.35|147.75|145.35|147.64|145.24|0
1654725930000|2022-06-08 22:05:30|147.85|145.45|147.85|145.45|147.85|145.45|147.85|145.45|0
1654725950000|2022-06-08 22:05:50|147.96|145.56|147.75|145.35|147.96|145.56|147.75|145.35|0
1654725960000|2022-06-08 22:06:00|147.85|145.45|147.75|145.35|147.85|145.45|147.75|145.35|0
1654725970000|2022-06-08 22:06:10|147.85|145.45|147.85|145.45|147.85|145.45|147.85|145.45|0
1654725980000|2022-06-08 22:06:20|147.75|145.35|147.64|145.24|147.75|145.35|147.64|145.24|0
1654726020000|2022-06-08 22:07:00|147.85|145.45|147.64|145.24|147.85|145.45|147.64|145.24|0
1654726090000|2022-06-08 22:08:10|147.43|145.03|147.22|144.82|147.43|145.03|147.22|144.82|0
1654726100000|2022-06-08 22:08:20|147.43|145.03|147.43|145.03|147.43|145.03|147.43|145.03|0
1654726130000|2022-06-08 22:08:50|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1654726210000|2022-06-08 22:10:10|147.33|144.93|147.43|145.03|147.43|145.03|147.22|144.82|0
1654726240000|2022-06-08 22:10:40|147.54|145.14|147.54|145.14|147.54|145.14|147.54|145.14|0
1654726250000|2022-06-08 22:10:50|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1654726260000|2022-06-08 22:11:00|147.54|145.14|147.43|145.03|147.54|145.14|147.43|145.03|0
1654726350000|2022-06-08 22:12:30|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1654726360000|2022-06-08 22:12:40|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1654726380000|2022-06-08 22:13:00|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1654726430000|2022-06-08 22:13:50|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1654726440000|2022-06-08 22:14:00|147.63|145.23|147.53|145.13|147.63|145.23|147.53|145.13|0
1654726450000|2022-06-08 22:14:10|147.63|145.23|147.42|145.02|147.63|145.23|147.42|145.02|0
1654726470000|2022-06-08 22:14:30|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1654726480000|2022-06-08 22:14:40|147.21|144.81|146.79|144.39|147.21|144.81|146.79|144.39|0
1654726490000|2022-06-08 22:14:50|147|144.6|147|144.6|147|144.6|147|144.6|0
1654726510000|2022-06-08 22:15:10|146.79|144.39|146.79|144.39|146.79|144.39|146.79|144.39|0
1654726560000|2022-06-08 22:16:00|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1654726570000|2022-06-08 22:16:10|146.69|144.29|146.58|144.18|146.69|144.29|146.58|144.18|0
1654726610000|2022-06-08 22:16:50|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1654726620000|2022-06-08 22:17:00|146.48|144.08|146.58|144.18|146.58|144.18|146.48|144.08|0
1654726640000|2022-06-08 22:17:20|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1654726670000|2022-06-08 22:17:50|146.48|144.08|146.48|144.08|146.48|144.08|146.48|144.08|0
1654726680000|2022-06-08 22:18:00|146.58|144.18|146.48|144.08|146.58|144.18|146.48|144.08|0
1654726690000|2022-06-08 22:18:10|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1654726720000|2022-06-08 22:18:40|146.79|144.39|146.79|144.39|146.79|144.39|146.79|144.39|0
1654726810000|2022-06-08 22:20:10|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1654726830000|2022-06-08 22:20:30|146.57|144.17|146.57|144.17|146.57|144.17|146.57|144.17|0
1654726870000|2022-06-08 22:21:10|146.47|144.07|146.36|143.96|146.47|144.07|146.36|143.96|0
1654726890000|2022-06-08 22:21:30|146.15|143.75|146.15|143.75|146.15|143.75|146.15|143.75|0
1654726930000|2022-06-08 22:22:10|146.36|143.96|146.36|143.96|146.36|143.96|146.36|143.96|0
1654726960000|2022-06-08 22:22:40|146.47|144.07|146.57|144.17|146.57|144.17|146.47|144.07|0
1654726970000|2022-06-08 22:22:50|146.78|144.38|146.15|143.75|146.78|144.38|146.15|143.75|0
1654726980000|2022-06-08 22:23:00|146.57|144.17|146.57|144.17|146.57|144.17|146.57|144.17|0
1654726990000|2022-06-08 22:23:10|146.68|144.28|146.78|144.38|146.78|144.38|146.68|144.28|0
1654727010000|2022-06-08 22:23:30|146.89|144.49|146.89|144.49|146.89|144.49|146.89|144.49|0
1654727020000|2022-06-08 22:23:40|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1654727050000|2022-06-08 22:24:10|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1654727080000|2022-06-08 22:24:40|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1654727150000|2022-06-08 22:25:50|146.78|144.38|146.57|144.17|146.78|144.38|146.57|144.17|0
1654727160000|2022-06-08 22:26:00|146.47|144.07|146.36|143.96|146.47|144.07|146.36|143.96|0
1654727170000|2022-06-08 22:26:10|146.57|144.17|146.36|143.96|146.57|144.17|146.36|143.96|0
1654727180000|2022-06-08 22:26:20|146.15|143.75|146.05|143.65|146.15|143.75|145.94|143.54|0
1654727190000|2022-06-08 22:26:30|145.94|143.54|146.15|143.75|146.15|143.75|145.94|143.54|0
1654727220000|2022-06-08 22:27:00|145.94|143.54|146.05|143.65|146.05|143.65|145.94|143.54|0
1654727230000|2022-06-08 22:27:10|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1654727240000|2022-06-08 22:27:20|146.15|143.75|146.15|143.75|146.15|143.75|146.15|143.75|0
1654727260000|2022-06-08 22:27:40|146.05|143.65|146.05|143.65|146.05|143.65|146.05|143.65|0
1654727280000|2022-06-08 22:28:00|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1654727310000|2022-06-08 22:28:30|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1654727330000|2022-06-08 22:28:50|145.52|143.12|145.52|143.12|145.52|143.12|145.52|143.12|0
1654727370000|2022-06-08 22:29:30|145.62|143.22|145.62|143.22|145.62|143.22|145.62|143.22|0
1654727380000|2022-06-08 22:29:40|145.73|143.33|145.93|143.53|145.93|143.53|145.73|143.33|0
1654727390000|2022-06-08 22:29:50|146.04|143.64|145.93|143.53|146.14|143.74|145.93|143.53|0
1654727400000|2022-06-08 22:30:00|145.72|143.32|145.52|143.12|145.72|143.32|145.52|143.12|0
1654727410000|2022-06-08 22:30:10|145.72|143.32|145.72|143.32|145.72|143.32|145.72|143.32|0
1654727440000|2022-06-08 22:30:40|145.62|143.22|145.72|143.32|145.72|143.32|145.62|143.22|0
1654727450000|2022-06-08 22:30:50|145.62|143.22|145.72|143.32|145.72|143.32|145.62|143.22|0
1654727460000|2022-06-08 22:31:00|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1654727470000|2022-06-08 22:31:10|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1654727490000|2022-06-08 22:31:30|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1654727510000|2022-06-08 22:31:50|145.3|142.9|145.09|142.69|145.3|142.9|145.09|142.69|0
1654727530000|2022-06-08 22:32:10|145.2|142.8|145.09|142.69|145.2|142.8|145.09|142.69|0
1654727550000|2022-06-08 22:32:30|144.89|142.49|144.89|142.49|144.89|142.49|144.89|142.49|0
1654727560000|2022-06-08 22:32:40|144.88|142.48|144.68|142.28|144.88|142.48|144.68|142.28|0
1654727570000|2022-06-08 22:32:50|144.88|142.48|145.51|143.11|145.51|143.11|144.88|142.48|0
1654727590000|2022-06-08 22:33:10|145.41|143.01|145.3|142.9|145.41|143.01|145.3|142.9|0
1654727610000|2022-06-08 22:33:30|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1654727630000|2022-06-08 22:33:50|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1654727660000|2022-06-08 22:34:20|144.99|142.59|145.09|142.69|145.09|142.69|144.99|142.59|0
1654727670000|2022-06-08 22:34:30|145.3|142.9|145.3|142.9|145.3|142.9|145.09|142.69|0
1654727680000|2022-06-08 22:34:40|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1654727720000|2022-06-08 22:35:20|145.3|142.9|145.72|143.32|145.83|143.43|145.3|142.9|0
1654727730000|2022-06-08 22:35:30|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1654727740000|2022-06-08 22:35:40|145.93|143.53|146.14|143.74|146.14|143.74|145.93|143.53|0
1654727750000|2022-06-08 22:35:50|145.93|143.53|145.72|143.32|145.93|143.53|145.72|143.32|0
1654727760000|2022-06-08 22:36:00|145.93|143.53|145.72|143.32|145.93|143.53|145.72|143.32|0
1654727770000|2022-06-08 22:36:10|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1654727790000|2022-06-08 22:36:30|145.3|142.9|145.41|143.01|145.51|143.11|145.3|142.9|0
1654727800000|2022-06-08 22:36:40|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1654727810000|2022-06-08 22:36:50|145.2|142.8|145.3|142.9|145.3|142.9|145.2|142.8|0
1654727820000|2022-06-08 22:37:00|145.2|142.8|145.3|142.9|145.3|142.9|145.2|142.8|0
1654727840000|2022-06-08 22:37:20|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1654727850000|2022-06-08 22:37:30|145.41|143.01|145.41|143.01|145.41|143.01|145.41|143.01|0
1654727860000|2022-06-08 22:37:40|145.2|142.8|145.3|142.9|145.3|142.9|145.09|142.69|0
1654727870000|2022-06-08 22:37:50|145.51|143.11|145.3|142.9|145.51|143.11|145.3|142.9|0
1654727880000|2022-06-08 22:38:00|144.99|142.59|145.09|142.69|145.09|142.69|144.88|142.48|0
1654727890000|2022-06-08 22:38:10|145.2|142.8|145.3|142.9|145.3|142.9|145.09|142.69|0
1654727900000|2022-06-08 22:38:20|145.09|142.69|145.09|142.69|145.09|142.69|144.99|142.59|0
1654727910000|2022-06-08 22:38:30|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1654727970000|2022-06-08 22:39:30|144.78|142.38|144.88|142.48|144.88|142.48|144.78|142.38|0
1654727980000|2022-06-08 22:39:40|145.08|142.68|145.08|142.68|145.08|142.68|145.08|142.68|0
1654727990000|2022-06-08 22:39:50|144.98|142.58|144.98|142.58|144.98|142.58|144.98|142.58|0
1654728000000|2022-06-08 22:40:00|144.67|142.27|144.67|142.27|144.67|142.27|144.67|142.27|0
1654728010000|2022-06-08 22:40:10|144.77|142.37|144.88|142.48|144.88|142.48|144.77|142.37|0
1654728020000|2022-06-08 22:40:20|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1654728040000|2022-06-08 22:40:40|145.08|142.68|144.87|142.47|145.08|142.68|144.87|142.47|0
1654728050000|2022-06-08 22:40:50|145.08|142.68|145.08|142.68|145.08|142.68|145.08|142.68|0
1654728090000|2022-06-08 22:41:30|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1654728110000|2022-06-08 22:41:50|144.77|142.37|144.87|142.47|144.87|142.47|144.77|142.37|0
1654728140000|2022-06-08 22:42:20|145.08|142.68|145.08|142.68|145.08|142.68|145.08|142.68|0
1654728170000|2022-06-08 22:42:50|144.98|142.58|144.98|142.58|144.98|142.58|144.98|142.58|0
1654728180000|2022-06-08 22:43:00|144.87|142.47|144.87|142.47|145.08|142.68|144.87|142.47|0
1654728220000|2022-06-08 22:43:40|144.77|142.37|144.66|142.26|144.77|142.37|144.66|142.26|0
1654728230000|2022-06-08 22:43:50|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1654728240000|2022-06-08 22:44:00|145.08|142.68|144.87|142.47|145.08|142.68|144.87|142.47|0
1654728300000|2022-06-08 22:45:00|144.98|142.58|144.98|142.58|144.98|142.58|144.98|142.58|0
1654728320000|2022-06-08 22:45:20|144.87|142.47|144.87|142.47|144.98|142.58|144.87|142.47|0
1654728340000|2022-06-08 22:45:40|144.77|142.37|144.77|142.37|144.77|142.37|144.77|142.37|0
1654728350000|2022-06-08 22:45:50|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1654728360000|2022-06-08 22:46:00|144.87|142.47|144.87|142.47|144.87|142.47|144.77|142.37|0
1654728380000|2022-06-08 22:46:20|145.08|142.68|145.08|142.68|145.08|142.68|145.08|142.68|0
1654728410000|2022-06-08 22:46:50|145.28|142.88|145.28|142.88|145.28|142.88|145.28|142.88|0
1654728420000|2022-06-08 22:47:00|145.08|142.68|145.07|142.67|145.18|142.78|145.07|142.67|0
1654728440000|2022-06-08 22:47:20|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1654728450000|2022-06-08 22:47:30|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1654728470000|2022-06-08 22:47:50|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1654728500000|2022-06-08 22:48:20|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1654728520000|2022-06-08 22:48:40|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1654728540000|2022-06-08 22:49:00|144.76|142.36|144.76|142.36|144.86|142.46|144.76|142.36|0
1654728550000|2022-06-08 22:49:10|144.65|142.25|144.65|142.25|144.65|142.25|144.65|142.25|0
1654728600000|2022-06-08 22:50:00|144.86|142.46|144.76|142.36|144.86|142.46|144.76|142.36|0
1654728610000|2022-06-08 22:50:10|144.65|142.25|144.65|142.25|144.65|142.25|144.65|142.25|0
1654728650000|2022-06-08 22:50:50|144.76|142.36|144.65|142.25|144.76|142.36|144.65|142.25|0
1654728680000|2022-06-08 22:51:20|144.55|142.15|144.65|142.25|144.65|142.25|144.55|142.15|0
1654728690000|2022-06-08 22:51:30|144.55|142.15|144.44|142.04|144.55|142.15|144.44|142.04|0
1654728700000|2022-06-08 22:51:40|144.55|142.15|144.65|142.25|144.65|142.25|144.55|142.15|0
1654728710000|2022-06-08 22:51:50|144.55|142.15|144.55|142.15|144.55|142.15|144.44|142.04|0
1654728720000|2022-06-08 22:52:00|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1654728850000|2022-06-08 22:54:10|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1654728880000|2022-06-08 22:54:40|144.13|141.73|144.02|141.62|144.13|141.73|144.02|141.62|0
1654728910000|2022-06-08 22:55:10|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1654728950000|2022-06-08 22:55:50|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1654728970000|2022-06-08 22:56:10|144.02|141.62|144.02|141.62|144.02|141.62|144.02|141.62|0
1654729010000|2022-06-08 22:56:50|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1654729040000|2022-06-08 22:57:20|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1654729050000|2022-06-08 22:57:30|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1654729100000|2022-06-08 22:58:20|144.02|141.62|144.02|141.62|144.02|141.62|144.02|141.62|0
1654729120000|2022-06-08 22:58:40|143.81|141.41|143.81|141.41|143.81|141.41|143.81|141.41|0
1654729140000|2022-06-08 22:59:00|143.92|141.52|143.81|141.41|143.92|141.52|143.81|141.41|0
1654729190000|2022-06-08 22:59:50|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1654729220000|2022-06-08 23:00:20|144.22|141.82|144.22|141.82|144.22|141.82|144.22|141.82|0
1654729320000|2022-06-08 23:02:00|144.33|141.93|144.22|141.82|144.43|142.03|144.22|141.82|0
1654729330000|2022-06-08 23:02:10|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1654729340000|2022-06-08 23:02:20|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1654729380000|2022-06-08 23:03:00|143.59|141.19|143.59|141.19|143.59|141.19|143.59|141.19|0
1654729390000|2022-06-08 23:03:10|143.39|140.99|143.59|141.19|143.59|141.19|143.39|140.99|0
1654729400000|2022-06-08 23:03:20|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1654729420000|2022-06-08 23:03:40|143.7|141.3|143.7|141.3|143.7|141.3|143.7|141.3|0
1654729430000|2022-06-08 23:03:50|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1654729440000|2022-06-08 23:04:00|143.7|141.3|143.59|141.19|143.7|141.3|143.59|141.19|0
1654729450000|2022-06-08 23:04:10|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1654729490000|2022-06-08 23:04:50|143.91|141.51|144.01|141.61|144.01|141.61|143.91|141.51|0
1654729500000|2022-06-08 23:05:00|144.12|141.72|144.12|141.72|144.12|141.72|144.12|141.72|0
1654729510000|2022-06-08 23:05:10|144.22|141.82|144.01|141.61|144.22|141.82|144.01|141.61|0
1654729520000|2022-06-08 23:05:20|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1654729560000|2022-06-08 23:06:00|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1654729570000|2022-06-08 23:06:10|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1654729620000|2022-06-08 23:07:00|143.7|141.3|143.8|141.4|143.8|141.4|143.7|141.3|0
1654729630000|2022-06-08 23:07:10|143.7|141.3|143.8|141.4|143.8|141.4|143.7|141.3|0
1654729640000|2022-06-08 23:07:20|143.7|141.3|143.7|141.3|143.7|141.3|143.7|141.3|0
1654729650000|2022-06-08 23:07:30|143.59|141.19|143.8|141.4|143.8|141.4|143.59|141.19|0
1654729680000|2022-06-08 23:08:00|143.59|141.19|143.59|141.19|143.59|141.19|143.59|141.19|0
1654729720000|2022-06-08 23:08:40|143.49|141.09|143.38|140.98|143.49|141.09|143.38|140.98|0
1654729740000|2022-06-08 23:09:00|143.69|141.29|143.79|141.39|143.79|141.39|143.59|141.19|0
1654729750000|2022-06-08 23:09:10|143.9|141.5|144|141.6|144|141.6|143.9|141.5|0
1654729760000|2022-06-08 23:09:20|143.9|141.5|143.9|141.5|143.9|141.5|143.9|141.5|0
1654729770000|2022-06-08 23:09:30|144|141.6|144|141.6|144|141.6|144|141.6|0
1654729780000|2022-06-08 23:09:40|143.9|141.5|143.9|141.5|143.9|141.5|143.9|141.5|0
1654729800000|2022-06-08 23:10:00|144|141.6|143.9|141.5|144|141.6|143.9|141.5|0
1654729810000|2022-06-08 23:10:10|143.79|141.39|143.79|141.39|143.79|141.39|143.79|141.39|0
1654729820000|2022-06-08 23:10:20|144|141.6|144|141.6|144|141.6|144|141.6|0
1654729840000|2022-06-08 23:10:40|143.79|141.39|143.79|141.39|143.79|141.39|143.79|141.39|0
1654729890000|2022-06-08 23:11:30|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1654729900000|2022-06-08 23:11:40|143.79|141.39|143.79|141.39|143.79|141.39|143.79|141.39|0
1654729930000|2022-06-08 23:12:10|143.9|141.5|143.79|141.39|144|141.6|143.79|141.39|0
1654729960000|2022-06-08 23:12:40|143.9|141.5|143.9|141.5|143.9|141.5|143.9|141.5|0
1654729970000|2022-06-08 23:12:50|143.79|141.39|143.9|141.5|143.9|141.5|143.79|141.39|0
1654729980000|2022-06-08 23:13:00|143.79|141.39|143.79|141.39|143.79|141.39|143.79|141.39|0
1654730010000|2022-06-08 23:13:30|143.58|141.18|143.69|141.29|143.69|141.29|143.58|141.18|0
1654730030000|2022-06-08 23:13:50|143.58|141.18|143.58|141.18|143.58|141.18|143.58|141.18|0
1654730040000|2022-06-08 23:14:00|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1654730070000|2022-06-08 23:14:30|143.58|141.18|143.58|141.18|143.58|141.18|143.58|141.18|0
1654730080000|2022-06-08 23:14:40|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1654730120000|2022-06-08 23:15:20|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1654730140000|2022-06-08 23:15:40|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1654730170000|2022-06-08 23:16:10|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1654730310000|2022-06-08 23:18:30|143.27|140.87|143.27|140.87|143.27|140.87|143.27|140.87|0
1654730320000|2022-06-08 23:18:40|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1654730330000|2022-06-08 23:18:50|143.36|140.96|143.36|140.96|143.36|140.96|143.36|140.96|0
1654730340000|2022-06-08 23:19:00|143.16|140.76|143.16|140.76|143.26|140.86|143.16|140.76|0
1654730410000|2022-06-08 23:20:10|143.15|140.75|143.15|140.75|143.15|140.75|143.15|140.75|0
1654730460000|2022-06-08 23:21:00|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1654730470000|2022-06-08 23:21:10|143.15|140.75|143.15|140.75|143.15|140.75|143.15|140.75|0
1654730490000|2022-06-08 23:21:30|142.95|140.55|142.95|140.55|142.95|140.55|142.95|140.55|0
1654730500000|2022-06-08 23:21:40|142.94|140.54|142.94|140.54|142.94|140.54|142.94|140.54|0
1654730540000|2022-06-08 23:22:20|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1654730550000|2022-06-08 23:22:30|143.15|140.75|143.15|140.75|143.15|140.75|143.15|140.75|0
1654730580000|2022-06-08 23:23:00|143.36|140.96|143.36|140.96|143.36|140.96|143.26|140.86|0
1654730630000|2022-06-08 23:23:50|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1654730640000|2022-06-08 23:24:00|143.15|140.75|143.26|140.86|143.26|140.86|143.15|140.75|0
1654730650000|2022-06-08 23:24:10|143.36|140.96|143.36|140.96|143.36|140.96|143.36|140.96|0
1654730680000|2022-06-08 23:24:40|143.47|141.07|143.57|141.17|143.57|141.17|143.47|141.07|0
1654730690000|2022-06-08 23:24:50|143.56|141.16|143.56|141.16|143.56|141.16|143.56|141.16|0
1654730710000|2022-06-08 23:25:10|143.67|141.27|143.67|141.27|143.67|141.27|143.67|141.27|0
1654730720000|2022-06-08 23:25:20|143.77|141.37|144.19|141.79|144.19|141.79|143.77|141.37|0
1654730730000|2022-06-08 23:25:30|144.4|142|144.4|142|144.4|142|144.4|142|0
1654730790000|2022-06-08 23:26:30|144.3|141.9|144.3|141.9|144.3|141.9|144.3|141.9|0
1654730800000|2022-06-08 23:26:40|144.4|142|144.4|142|144.4|142|144.4|142|0
1654730820000|2022-06-08 23:27:00|144.6|142.2|145.02|142.62|145.02|142.62|144.6|142.2|0
1654730830000|2022-06-08 23:27:10|145.13|142.73|145.13|142.73|145.13|142.73|145.13|142.73|0
1654730840000|2022-06-08 23:27:20|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1654730850000|2022-06-08 23:27:30|145.13|142.73|145.02|142.62|145.13|142.73|145.02|142.62|0
1654730860000|2022-06-08 23:27:40|144.81|142.41|144.81|142.41|144.81|142.41|144.81|142.41|0
1654730880000|2022-06-08 23:28:00|144.6|142.2|144.5|142.1|144.6|142.2|144.5|142.1|0
1654730890000|2022-06-08 23:28:10|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1654730900000|2022-06-08 23:28:20|144.71|142.31|144.6|142.2|144.71|142.31|144.6|142.2|0
1654730910000|2022-06-08 23:28:30|144.81|142.41|144.71|142.31|144.81|142.41|144.71|142.31|0
1654730930000|2022-06-08 23:28:50|144.81|142.41|144.71|142.31|144.81|142.41|144.71|142.31|0
1654730940000|2022-06-08 23:29:00|144.6|142.2|144.71|142.31|144.71|142.31|144.6|142.2|0
1654730950000|2022-06-08 23:29:10|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1654730980000|2022-06-08 23:29:40|144.71|142.31|144.6|142.2|144.71|142.31|144.6|142.2|0
1654730990000|2022-06-08 23:29:50|144.71|142.31|144.71|142.31|144.81|142.41|144.71|142.31|0
1654731000000|2022-06-08 23:30:00|144.81|142.41|144.6|142.2|144.81|142.41|144.6|142.2|0
1654731010000|2022-06-08 23:30:10|144.39|141.99|144.39|141.99|144.39|141.99|144.29|141.89|0
1654731020000|2022-06-08 23:30:20|144.29|141.89|144.18|141.78|144.29|141.89|144.18|141.78|0
1654731030000|2022-06-08 23:30:30|144.29|141.89|143.56|141.16|144.29|141.89|143.56|141.16|0
1654731040000|2022-06-08 23:30:40|143.35|140.95|143.35|140.95|143.35|140.95|143.35|140.95|0
1654731050000|2022-06-08 23:30:50|143.46|141.06|143.56|141.16|143.56|141.16|143.46|141.06|0
1654731060000|2022-06-08 23:31:00|143.35|140.95|143.14|140.74|143.35|140.95|143.14|140.74|0
1654731070000|2022-06-08 23:31:10|142.93|140.53|143.14|140.74|143.14|140.74|142.93|140.53|0
1654731100000|2022-06-08 23:31:40|142.93|140.53|143.14|140.74|143.14|140.74|142.93|140.53|0
1654731120000|2022-06-08 23:32:00|142.93|140.53|142.93|140.53|142.93|140.53|142.93|140.53|0
1654731140000|2022-06-08 23:32:20|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1654731170000|2022-06-08 23:32:50|143.25|140.85|143.35|140.95|143.35|140.95|143.25|140.85|0
1654731180000|2022-06-08 23:33:00|143.45|141.05|143.35|140.95|143.45|141.05|143.35|140.95|0
1654731190000|2022-06-08 23:33:10|143.45|141.05|143.55|141.15|143.55|141.15|143.45|141.05|0
1654731210000|2022-06-08 23:33:30|143.45|141.05|143.35|140.95|143.45|141.05|143.35|140.95|0
1654731220000|2022-06-08 23:33:40|143.34|140.94|143.34|140.94|143.34|140.94|143.34|140.94|0
1654731230000|2022-06-08 23:33:50|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1654731240000|2022-06-08 23:34:00|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1654731260000|2022-06-08 23:34:20|143.34|140.94|143.55|141.15|143.55|141.15|143.34|140.94|0
1654731270000|2022-06-08 23:34:30|143.45|141.05|143.55|141.15|143.55|141.15|143.45|141.05|0
1654731280000|2022-06-08 23:34:40|143.45|141.05|143.45|141.05|143.45|141.05|143.45|141.05|0
1654731290000|2022-06-08 23:34:50|143.55|141.15|143.55|141.15|143.55|141.15|143.55|141.15|0
1654731310000|2022-06-08 23:35:10|143.66|141.26|143.66|141.26|143.66|141.26|143.66|141.26|0
1654731320000|2022-06-08 23:35:20|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1654731340000|2022-06-08 23:35:40|143.66|141.26|143.66|141.26|143.66|141.26|143.66|141.26|0
1654731350000|2022-06-08 23:35:50|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1654731360000|2022-06-08 23:36:00|143.87|141.47|143.97|141.57|143.97|141.57|143.87|141.47|0
1654731370000|2022-06-08 23:36:10|144.18|141.78|144.08|141.68|144.18|141.78|144.08|141.68|0
1654731380000|2022-06-08 23:36:20|144.18|141.78|144.17|141.77|144.18|141.78|144.07|141.67|0
1654731400000|2022-06-08 23:36:40|144.38|141.98|144.38|141.98|144.38|141.98|144.38|141.98|0
1654731440000|2022-06-08 23:37:20|144.59|142.19|144.59|142.19|144.59|142.19|144.59|142.19|0
1654731480000|2022-06-08 23:38:00|144.7|142.3|144.59|142.19|144.8|142.4|144.59|142.19|0
1654731490000|2022-06-08 23:38:10|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1654731500000|2022-06-08 23:38:20|144.8|142.4|144.8|142.4|144.8|142.4|144.8|142.4|0
1654731550000|2022-06-08 23:39:10|144.7|142.3|144.8|142.4|144.8|142.4|144.7|142.3|0
1654731600000|2022-06-08 23:40:00|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1654731610000|2022-06-08 23:40:10|144.8|142.4|145.01|142.61|145.01|142.61|144.8|142.4|0
1654731620000|2022-06-08 23:40:20|144.8|142.4|144.8|142.4|144.9|142.5|144.8|142.4|0
1654731630000|2022-06-08 23:40:30|145.01|142.61|145.32|142.92|145.32|142.92|145|142.6|0
1654731640000|2022-06-08 23:40:40|145.21|142.81|145.21|142.81|145.32|142.92|145.21|142.81|0
1654731650000|2022-06-08 23:40:50|145|142.6|145.11|142.71|145.11|142.71|145|142.6|0
1654731660000|2022-06-08 23:41:00|145|142.6|145|142.6|145|142.6|145|142.6|0
1654731680000|2022-06-08 23:41:20|145.11|142.71|145|142.6|145.11|142.71|145|142.6|0
1654731690000|2022-06-08 23:41:30|145.11|142.71|145.21|142.81|145.21|142.81|145.11|142.71|0
1654731700000|2022-06-08 23:41:40|145.11|142.71|145|142.6|145.11|142.71|145|142.6|0
1654731710000|2022-06-08 23:41:50|145.11|142.71|145.11|142.71|145.11|142.71|145.11|142.71|0
1654731720000|2022-06-08 23:42:00|145|142.6|144.9|142.5|145|142.6|144.9|142.5|0
1654731730000|2022-06-08 23:42:10|144.79|142.39|144.9|142.5|144.9|142.5|144.79|142.39|0
1654731740000|2022-06-08 23:42:20|144.79|142.39|144.58|142.18|144.9|142.5|144.58|142.18|0
1654731750000|2022-06-08 23:42:30|144.79|142.39|144.58|142.18|144.79|142.39|144.58|142.18|0
1654731760000|2022-06-08 23:42:40|144.48|142.08|144.48|142.08|144.58|142.18|144.48|142.08|0
1654731770000|2022-06-08 23:42:50|144.38|141.98|144.27|141.87|144.38|141.98|144.27|141.87|0
1654731780000|2022-06-08 23:43:00|144.37|141.97|144.17|141.77|144.37|141.97|144.17|141.77|0
1654731790000|2022-06-08 23:43:10|144.27|141.87|144.27|141.87|144.37|141.97|144.27|141.87|0
1654731800000|2022-06-08 23:43:20|144.37|141.97|144.27|141.87|144.37|141.97|144.17|141.77|0
1654731810000|2022-06-08 23:43:30|144.17|141.77|144.17|141.77|144.17|141.77|144.17|141.77|0
1654731820000|2022-06-08 23:43:40|144.07|141.67|144.07|141.67|144.07|141.67|143.96|141.56|0
1654731830000|2022-06-08 23:43:50|143.96|141.56|143.96|141.56|143.96|141.56|143.96|141.56|0
1654731840000|2022-06-08 23:44:00|144.06|141.66|144.06|141.66|144.06|141.66|144.06|141.66|0
1654731850000|2022-06-08 23:44:10|143.96|141.56|143.86|141.46|143.96|141.56|143.86|141.46|0
1654731860000|2022-06-08 23:44:20|143.65|141.25|143.65|141.25|143.65|141.25|143.54|141.14|0
1654731870000|2022-06-08 23:44:30|143.54|141.14|143.86|141.46|143.86|141.46|143.54|141.14|0
1654731880000|2022-06-08 23:44:40|143.75|141.35|143.86|141.46|143.96|141.56|143.75|141.35|0
1654731890000|2022-06-08 23:44:50|143.85|141.45|143.85|141.45|143.85|141.45|143.85|141.45|0
1654731900000|2022-06-08 23:45:00|143.75|141.35|143.65|141.25|143.75|141.35|143.65|141.25|0
1654731910000|2022-06-08 23:45:10|143.54|141.14|143.54|141.14|143.54|141.14|143.54|141.14|0
1654731920000|2022-06-08 23:45:20|143.65|141.25|143.33|140.93|143.65|141.25|143.33|140.93|0
1654731930000|2022-06-08 23:45:30|143.54|141.14|143.54|141.14|143.54|141.14|143.54|141.14|0
1654731940000|2022-06-08 23:45:40|143.65|141.25|143.65|141.25|143.65|141.25|143.65|141.25|0
1654731960000|2022-06-08 23:46:00|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1654731970000|2022-06-08 23:46:10|143.74|141.34|143.33|140.93|143.74|141.34|143.33|140.93|0
1654731980000|2022-06-08 23:46:20|143.54|141.14|143.33|140.93|143.54|141.14|143.33|140.93|0
1654731990000|2022-06-08 23:46:30|143.23|140.83|143.23|140.83|143.23|140.83|143.23|140.83|0
1654732000000|2022-06-08 23:46:40|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1654732020000|2022-06-08 23:47:00|143.23|140.83|143.23|140.83|143.33|140.93|143.23|140.83|0
1654732030000|2022-06-08 23:47:10|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1654732050000|2022-06-08 23:47:30|143.12|140.72|143.33|140.93|143.33|140.93|143.12|140.72|0
1654732060000|2022-06-08 23:47:40|143.23|140.83|143.33|140.93|143.33|140.93|143.12|140.72|0
1654732080000|2022-06-08 23:48:00|143.23|140.83|143.33|140.93|143.33|140.93|143.23|140.83|0
1654732090000|2022-06-08 23:48:10|143.23|140.83|143.23|140.83|143.23|140.83|143.23|140.83|0
1654732100000|2022-06-08 23:48:20|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1654732110000|2022-06-08 23:48:30|143.53|141.13|143.53|141.13|143.53|141.13|143.53|141.13|0
1654732140000|2022-06-08 23:49:00|143.64|141.24|143.64|141.24|143.64|141.24|143.64|141.24|0
1654732150000|2022-06-08 23:49:10|143.53|141.13|143.53|141.13|143.53|141.13|143.53|141.13|0
1654732160000|2022-06-08 23:49:20|143.43|141.03|143.32|140.92|143.43|141.03|143.32|140.92|0
1654732190000|2022-06-08 23:49:50|143.12|140.72|143.12|140.72|143.12|140.72|143.12|140.72|0
1654732200000|2022-06-08 23:50:00|142.91|140.51|143.12|140.72|143.12|140.72|142.91|140.51|0
1654732210000|2022-06-08 23:50:10|143.43|141.03|143.53|141.13|143.53|141.13|143.43|141.03|0
1654732230000|2022-06-08 23:50:30|143.74|141.34|143.95|141.55|143.95|141.55|143.74|141.34|0
1654732250000|2022-06-08 23:50:50|143.85|141.45|143.85|141.45|143.85|141.45|143.85|141.45|0
1654732260000|2022-06-08 23:51:00|143.74|141.34|143.74|141.34|143.85|141.45|143.74|141.34|0
1654732280000|2022-06-08 23:51:20|143.95|141.55|143.95|141.55|143.95|141.55|143.95|141.55|0
1654732290000|2022-06-08 23:51:30|143.85|141.45|143.85|141.45|143.85|141.45|143.85|141.45|0
1654732300000|2022-06-08 23:51:40|143.95|141.55|143.85|141.45|143.95|141.55|143.85|141.45|0
1654732310000|2022-06-08 23:51:50|143.95|141.55|143.85|141.45|143.95|141.55|143.85|141.45|0
1654732330000|2022-06-08 23:52:10|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1654732340000|2022-06-08 23:52:20|143.85|141.45|143.95|141.55|143.95|141.55|143.85|141.45|0
1654732350000|2022-06-08 23:52:30|143.94|141.54|143.94|141.54|143.94|141.54|143.94|141.54|0
1654732360000|2022-06-08 23:52:40|143.84|141.44|143.84|141.44|143.84|141.44|143.84|141.44|0
1654732370000|2022-06-08 23:52:50|143.94|141.54|143.94|141.54|143.94|141.54|143.94|141.54|0
1654732380000|2022-06-08 23:53:00|143.84|141.44|143.84|141.44|143.84|141.44|143.84|141.44|0
1654732390000|2022-06-08 23:53:10|143.74|141.34|143.84|141.44|143.84|141.44|143.74|141.34|0
1654732400000|2022-06-08 23:53:20|143.94|141.54|143.94|141.54|143.94|141.54|143.84|141.44|0
1654732410000|2022-06-08 23:53:30|144.36|141.96|144.36|141.96|144.57|142.17|144.36|141.96|0
1654732420000|2022-06-08 23:53:40|144.26|141.86|144.36|141.96|144.36|141.96|144.26|141.86|0
1654732430000|2022-06-08 23:53:50|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1654732440000|2022-06-08 23:54:00|144.57|142.17|144.47|142.07|144.57|142.17|144.47|142.07|0
1654732460000|2022-06-08 23:54:20|144.57|142.17|144.57|142.17|144.57|142.17|144.57|142.17|0
1654732470000|2022-06-08 23:54:30|144.78|142.38|144.78|142.38|144.78|142.38|144.78|142.38|0
1654732480000|2022-06-08 23:54:40|144.99|142.59|145.2|142.8|145.2|142.8|144.99|142.59|0
1654732490000|2022-06-08 23:54:50|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1654732500000|2022-06-08 23:55:00|145.4|143|145.3|142.9|145.4|143|145.3|142.9|0
1654732510000|2022-06-08 23:55:10|145.4|143|145.4|143|145.4|143|145.3|142.9|0
1654732520000|2022-06-08 23:55:20|145.3|142.9|144.99|142.59|145.3|142.9|144.99|142.59|0
1654732540000|2022-06-08 23:55:40|144.98|142.58|144.98|142.58|144.98|142.58|144.98|142.58|0
1654732560000|2022-06-08 23:56:00|145.09|142.69|145.19|142.79|145.19|142.79|145.09|142.69|0
1654732570000|2022-06-08 23:56:10|145.09|142.69|145.09|142.69|145.09|142.69|144.98|142.58|0
1654732580000|2022-06-08 23:56:20|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1654732590000|2022-06-08 23:56:30|145.19|142.79|145.19|142.79|145.19|142.79|145.19|142.79|0
1654732600000|2022-06-08 23:56:40|145.3|142.9|145.19|142.79|145.3|142.9|145.19|142.79|0
1654732650000|2022-06-08 23:57:30|145.4|143|145.4|143|145.61|143.21|145.4|143|0
1654732660000|2022-06-08 23:57:40|145.3|142.9|145.3|142.9|145.3|142.9|145.3|142.9|0
1654732670000|2022-06-08 23:57:50|145.19|142.79|145.3|142.9|145.3|142.9|145.19|142.79|0
1654732680000|2022-06-08 23:58:00|145.19|142.79|145.19|142.79|145.4|143|145.19|142.79|0
1654732690000|2022-06-08 23:58:10|144.98|142.58|145.19|142.79|145.19|142.79|144.98|142.58|0
1654732700000|2022-06-08 23:58:20|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1654732710000|2022-06-08 23:58:30|144.98|142.58|144.98|142.58|144.98|142.58|144.98|142.58|0
1654732720000|2022-06-08 23:58:40|145.09|142.69|144.88|142.48|145.19|142.79|144.88|142.48|0
1654732730000|2022-06-08 23:58:50|144.56|142.16|144.67|142.27|144.67|142.27|144.35|141.95|0
1654732740000|2022-06-08 23:59:00|144.56|142.16|144.46|142.06|144.56|142.16|144.46|142.06|0
1654732750000|2022-06-08 23:59:10|144.56|142.16|144.14|141.74|144.56|142.16|144.14|141.74|0
1654732760000|2022-06-08 23:59:20|144.25|141.85|144.14|141.74|144.25|141.85|144.14|141.74|0
1654732780000|2022-06-08 23:59:40|144.25|141.85|144.35|141.95|144.35|141.95|144.25|141.85|0
1654732790000|2022-06-08 23:59:50|144.14|141.74|144.14|141.74|144.14|141.74|144.14|141.74|0
1654732800000|2022-06-09 00:00:00|143.52|141.12|143.52|141.12|143.52|141.12|143.1|140.7|0
1654732810000|2022-06-09 00:00:10|143.31|140.91|143.31|140.91|143.31|140.91|143.31|140.91|0
1654732820000|2022-06-09 00:00:20|143.52|141.12|143.52|141.12|143.73|141.33|143.52|141.12|0
1654732830000|2022-06-09 00:00:30|143.73|141.33|143.52|141.12|143.73|141.33|143.52|141.12|0
1654732850000|2022-06-09 00:00:50|143.31|140.91|143.1|140.7|143.31|140.91|143.1|140.7|0
1654732860000|2022-06-09 00:01:00|142.89|140.49|142.58|140.18|142.89|140.49|142.48|140.08|0
1654732870000|2022-06-09 00:01:10|142.48|140.08|142.06|139.66|142.48|140.08|142.06|139.66|0
1654732880000|2022-06-09 00:01:20|141.85|139.45|141.44|139.04|141.96|139.56|141.44|139.04|0
1654732890000|2022-06-09 00:01:30|142.06|139.66|142.06|139.66|142.06|139.66|141.85|139.45|0
1654732900000|2022-06-09 00:01:40|141.85|139.45|142.27|139.87|142.27|139.87|141.85|139.45|0
1654732910000|2022-06-09 00:01:50|142.48|140.08|142.68|140.28|142.68|140.28|142.48|140.08|0
1654732920000|2022-06-09 00:02:00|142.58|140.18|142.58|140.18|142.58|140.18|142.58|140.18|0
1654732930000|2022-06-09 00:02:10|142.06|139.66|142.68|140.28|142.68|140.28|142.06|139.66|0
1654732940000|2022-06-09 00:02:20|142.48|140.08|142.68|140.28|142.68|140.28|142.47|140.07|0
1654732950000|2022-06-09 00:02:30|142.89|140.49|142.89|140.49|142.89|140.49|142.89|140.49|0
1654732960000|2022-06-09 00:02:40|143.1|140.7|143.31|140.91|143.31|140.91|143.1|140.7|0
1654732970000|2022-06-09 00:02:50|143.51|141.11|143.72|141.32|143.72|141.32|143.31|140.91|0
1654732980000|2022-06-09 00:03:00|143.93|141.53|143.93|141.53|144.14|141.74|143.93|141.53|0
1654732990000|2022-06-09 00:03:10|144.35|141.95|144.35|141.95|144.35|141.95|144.25|141.85|0
1654733000000|2022-06-09 00:03:20|144.14|141.74|144.35|141.95|144.35|141.95|144.14|141.74|0
1654733010000|2022-06-09 00:03:30|144.25|141.85|144.77|142.37|144.77|142.37|144.25|141.85|0
1654733020000|2022-06-09 00:03:40|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1654733030000|2022-06-09 00:03:50|144.77|142.37|144.56|142.16|144.77|142.37|144.56|142.16|0
1654733040000|2022-06-09 00:04:00|144.46|142.06|144.97|142.57|144.97|142.57|144.46|142.06|0
1654733050000|2022-06-09 00:04:10|145.18|142.78|145.6|143.2|145.6|143.2|145.18|142.78|0
1654733060000|2022-06-09 00:04:20|145.81|143.41|145.81|143.41|145.81|143.41|145.71|143.31|0
1654733070000|2022-06-09 00:04:30|146.02|143.62|146.02|143.62|146.02|143.62|145.81|143.41|0
1654733080000|2022-06-09 00:04:40|146.13|143.73|146.44|144.04|146.44|144.04|146.13|143.73|0
1654733090000|2022-06-09 00:04:50|146.23|143.83|146.23|143.83|146.23|143.83|146.23|143.83|0
1654733100000|2022-06-09 00:05:00|146.44|144.04|145.81|143.41|146.44|144.04|145.81|143.41|0
1654733120000|2022-06-09 00:05:20|146.02|143.62|146.02|143.62|146.02|143.62|146.02|143.62|0
1654733130000|2022-06-09 00:05:30|145.81|143.41|145.29|142.89|145.81|143.41|145.29|142.89|0
1654733140000|2022-06-09 00:05:40|145.18|142.78|144.97|142.57|145.39|142.99|144.97|142.57|0
1654733150000|2022-06-09 00:05:50|145.18|142.78|145.39|142.99|145.39|142.99|145.18|142.78|0
1654733160000|2022-06-09 00:06:00|145.18|142.78|145.39|142.99|145.39|142.99|145.18|142.78|0
1654733170000|2022-06-09 00:06:10|145.29|142.89|145.18|142.78|145.39|142.99|145.18|142.78|0
1654733180000|2022-06-09 00:06:20|145.29|142.89|145.39|142.99|145.39|142.99|145.29|142.89|0
1654733190000|2022-06-09 00:06:30|145.6|143.2|145.81|143.41|145.81|143.41|145.6|143.2|0
1654733200000|2022-06-09 00:06:40|145.92|143.52|145.92|143.52|145.92|143.52|145.92|143.52|0
1654733210000|2022-06-09 00:06:50|146.02|143.62|146.02|143.62|146.02|143.62|146.02|143.62|0
1654733220000|2022-06-09 00:07:00|145.81|143.41|146.65|144.25|146.65|144.25|145.81|143.41|0
1654733230000|2022-06-09 00:07:10|146.44|144.04|146.44|144.04|146.44|144.04|146.02|143.62|0
1654733250000|2022-06-09 00:07:30|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1654733260000|2022-06-09 00:07:40|146.86|144.46|146.23|143.83|146.86|144.46|146.23|143.83|0
1654733270000|2022-06-09 00:07:50|146.44|144.04|146.86|144.46|146.86|144.46|146.44|144.04|0
1654733280000|2022-06-09 00:08:00|146.65|144.25|146.44|144.04|146.65|144.25|146.44|144.04|0
1654733290000|2022-06-09 00:08:10|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1654733300000|2022-06-09 00:08:20|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1654733310000|2022-06-09 00:08:30|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1654733320000|2022-06-09 00:08:40|146.86|144.46|146.23|143.83|146.86|144.46|146.23|143.83|0
1654733330000|2022-06-09 00:08:50|146.02|143.62|145.6|143.2|146.02|143.62|145.6|143.2|0
1654733340000|2022-06-09 00:09:00|145.39|142.99|144.76|142.36|145.39|142.99|144.76|142.36|0
1654733350000|2022-06-09 00:09:10|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1654733360000|2022-06-09 00:09:20|145.18|142.78|145.6|143.2|145.6|143.2|145.18|142.78|0
1654733370000|2022-06-09 00:09:30|146.01|143.61|145.8|143.4|146.01|143.61|145.8|143.4|0
1654733380000|2022-06-09 00:09:40|145.59|143.19|146.43|144.03|146.43|144.03|145.59|143.19|0
1654733390000|2022-06-09 00:09:50|146.22|143.82|145.8|143.4|146.22|143.82|145.8|143.4|0
1654733400000|2022-06-09 00:10:00|145.59|143.19|145.38|142.98|145.59|143.19|145.38|142.98|0
1654733410000|2022-06-09 00:10:10|145.18|142.78|145.59|143.19|145.59|143.19|145.18|142.78|0
1654733420000|2022-06-09 00:10:20|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1654733430000|2022-06-09 00:10:30|145.59|143.19|145.38|142.98|145.59|143.19|145.38|142.98|0
1654733440000|2022-06-09 00:10:40|145.49|143.09|145.38|142.98|145.59|143.19|145.38|142.98|0
1654733450000|2022-06-09 00:10:50|145.17|142.77|144.97|142.57|145.17|142.77|144.97|142.57|0
1654733460000|2022-06-09 00:11:00|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1654733470000|2022-06-09 00:11:10|144.96|142.56|144.96|142.56|144.96|142.56|144.96|142.56|0
1654733480000|2022-06-09 00:11:20|144.76|142.36|145.17|142.77|145.17|142.77|144.76|142.36|0
1654733490000|2022-06-09 00:11:30|145.28|142.88|145.17|142.77|145.28|142.88|145.17|142.77|0
1654733500000|2022-06-09 00:11:40|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1654733510000|2022-06-09 00:11:50|144.96|142.56|145.7|143.3|145.7|143.3|144.96|142.56|0
1654733520000|2022-06-09 00:12:00|145.8|143.4|146.01|143.61|146.01|143.61|145.8|143.4|0
1654733530000|2022-06-09 00:12:10|145.8|143.4|145.8|143.4|145.8|143.4|145.8|143.4|0
1654733540000|2022-06-09 00:12:20|146.22|143.82|146.85|144.45|146.85|144.45|146.22|143.82|0
1654733550000|2022-06-09 00:12:30|147.06|144.66|146.85|144.45|147.06|144.66|146.85|144.45|0
1654733560000|2022-06-09 00:12:40|146.75|144.35|146.85|144.45|146.85|144.45|146.75|144.35|0
1654733570000|2022-06-09 00:12:50|147.06|144.66|146.85|144.45|147.06|144.66|146.75|144.35|0
1654733580000|2022-06-09 00:13:00|146.64|144.24|146.64|144.24|146.85|144.45|146.64|144.24|0
1654733590000|2022-06-09 00:13:10|146.85|144.45|146.64|144.24|146.85|144.45|146.64|144.24|0
1654733600000|2022-06-09 00:13:20|146.43|144.03|146.85|144.45|146.85|144.45|146.43|144.03|0
1654733610000|2022-06-09 00:13:30|146.64|144.24|146.85|144.45|146.85|144.45|146.64|144.24|0
1654733620000|2022-06-09 00:13:40|146.64|144.24|146.85|144.45|146.85|144.45|146.64|144.24|0
1654733630000|2022-06-09 00:13:50|146.64|144.24|146.64|144.24|146.64|144.24|146.64|144.24|0
1654733650000|2022-06-09 00:14:10|146.75|144.35|146.43|144.03|146.75|144.35|146.43|144.03|0
1654733660000|2022-06-09 00:14:20|146.33|143.93|146.43|144.03|146.43|144.03|146.33|143.93|0
1654733670000|2022-06-09 00:14:30|146.22|143.82|146.22|143.82|146.22|143.82|146.22|143.82|0
1654733680000|2022-06-09 00:14:40|146.12|143.72|146.22|143.82|146.22|143.82|146.01|143.61|0
1654733690000|2022-06-09 00:14:50|146.01|143.61|145.8|143.4|146.01|143.61|145.8|143.4|0
1654733700000|2022-06-09 00:15:00|146.22|143.82|146.43|144.03|146.43|144.03|146.01|143.61|0
1654733710000|2022-06-09 00:15:10|145.8|143.4|146.43|144.03|146.64|144.24|145.8|143.4|0
1654733720000|2022-06-09 00:15:20|146.54|144.14|146.43|144.03|146.54|144.14|146.43|144.03|0
1654733730000|2022-06-09 00:15:30|146.64|144.24|146.85|144.45|146.85|144.45|146.64|144.24|0
1654733740000|2022-06-09 00:15:40|146.64|144.24|146.43|144.03|146.64|144.24|146.43|144.03|0
1654733750000|2022-06-09 00:15:50|146.64|144.24|146.43|144.03|146.64|144.24|146.43|144.03|0
1654733760000|2022-06-09 00:16:00|146.64|144.24|147.06|144.66|147.06|144.66|146.64|144.24|0
1654733770000|2022-06-09 00:16:10|147.69|145.29|147.69|145.29|147.69|145.29|147.69|145.29|0
1654733780000|2022-06-09 00:16:20|147.9|145.5|147.9|145.5|148.11|145.71|147.9|145.5|0
1654733790000|2022-06-09 00:16:30|148.11|145.71|148.32|145.92|148.32|145.92|148.11|145.71|0
1654733800000|2022-06-09 00:16:40|148.11|145.71|147.9|145.5|148.11|145.71|147.9|145.5|0
1654733810000|2022-06-09 00:16:50|147.8|145.4|147.69|145.29|147.8|145.4|147.69|145.29|0
1654733820000|2022-06-09 00:17:00|147.9|145.5|148.11|145.71|148.11|145.71|147.9|145.5|0
1654733830000|2022-06-09 00:17:10|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1654733840000|2022-06-09 00:17:20|148.11|145.71|147.9|145.5|148.11|145.71|147.9|145.5|0
1654733850000|2022-06-09 00:17:30|148.11|145.71|147.9|145.5|148.11|145.71|147.9|145.5|0
1654733860000|2022-06-09 00:17:40|148.11|145.71|147.9|145.5|148.11|145.71|147.9|145.5|0
1654733880000|2022-06-09 00:18:00|148.11|145.71|148.53|146.13|148.53|146.13|148.11|145.71|0
1654733890000|2022-06-09 00:18:10|148.32|145.92|148.53|146.13|148.53|146.13|148.32|145.92|0
1654733900000|2022-06-09 00:18:20|148.74|146.34|148.74|146.34|148.74|146.34|148.53|146.13|0
1654733910000|2022-06-09 00:18:30|148.95|146.55|148.95|146.55|148.95|146.55|148.95|146.55|0
1654733920000|2022-06-09 00:18:40|149.06|146.66|148.53|146.13|149.06|146.66|148.53|146.13|0
1654733930000|2022-06-09 00:18:50|148.32|145.92|148.32|145.92|148.32|145.92|148.32|145.92|0
1654733950000|2022-06-09 00:19:10|148.11|145.71|148.11|145.71|148.11|145.71|148.11|145.71|0
1654733970000|2022-06-09 00:19:30|147.89|145.49|147.89|145.49|147.89|145.49|147.89|145.49|0
1654733980000|2022-06-09 00:19:40|148|145.6|147.68|145.28|148|145.6|147.68|145.28|0
1654734000000|2022-06-09 00:20:00|147.58|145.18|148.1|145.7|148.1|145.7|147.58|145.18|0
1654734010000|2022-06-09 00:20:10|148.32|145.92|148.32|145.92|148.32|145.92|148.32|145.92|0
1654734020000|2022-06-09 00:20:20|148.31|145.91|148.1|145.7|148.31|145.91|148.1|145.7|0
1654734030000|2022-06-09 00:20:30|147.89|145.49|147.89|145.49|147.89|145.49|147.89|145.49|0
1654734040000|2022-06-09 00:20:40|148.1|145.7|147.68|145.28|148.1|145.7|147.47|145.07|0
1654734050000|2022-06-09 00:20:50|147.47|145.07|147.68|145.28|147.68|145.28|147.47|145.07|0
1654734060000|2022-06-09 00:21:00|147.58|145.18|147.89|145.49|147.89|145.49|147.47|145.07|0
1654734070000|2022-06-09 00:21:10|147.68|145.28|147.47|145.07|147.68|145.28|147.47|145.07|0
1654734090000|2022-06-09 00:21:30|147.26|144.86|147.26|144.86|147.26|144.86|147.26|144.86|0
1654734110000|2022-06-09 00:21:50|147.47|145.07|147.47|145.07|147.47|145.07|147.47|145.07|0
1654734140000|2022-06-09 00:22:20|147.26|144.86|147.26|144.86|147.26|144.86|147.05|144.65|0
1654734150000|2022-06-09 00:22:30|147.05|144.65|147.05|144.65|147.05|144.65|147.05|144.65|0
1654734160000|2022-06-09 00:22:40|146.84|144.44|146.63|144.23|146.84|144.44|146.63|144.23|0
1654734170000|2022-06-09 00:22:50|146.42|144.02|146.42|144.02|146.42|144.02|146.42|144.02|0
1654734180000|2022-06-09 00:23:00|146.21|143.81|146.42|144.02|146.42|144.02|146.21|143.81|0
1654734190000|2022-06-09 00:23:10|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1654734210000|2022-06-09 00:23:30|146.74|144.34|146.63|144.23|146.74|144.34|146.53|144.13|0
1654734220000|2022-06-09 00:23:40|146.42|144.02|146.21|143.81|146.42|144.02|146.21|143.81|0
1654734230000|2022-06-09 00:23:50|146|143.6|146|143.6|146|143.6|146|143.6|0
1654734240000|2022-06-09 00:24:00|145.79|143.39|145.37|142.97|146|143.6|145.37|142.97|0
1654734250000|2022-06-09 00:24:10|144.95|142.55|145.37|142.97|145.37|142.97|144.95|142.55|0
1654734260000|2022-06-09 00:24:20|144.95|142.55|145.16|142.76|145.16|142.76|144.95|142.55|0
1654734270000|2022-06-09 00:24:30|145.37|142.97|145.47|143.07|145.47|143.07|145.37|142.97|0
1654734280000|2022-06-09 00:24:40|145.37|142.97|145.73|143.33|145.73|143.33|145.37|142.97|0
1654734290000|2022-06-09 00:24:50|145.89|143.49|145.89|143.49|145.89|143.49|145.89|143.49|0
1654734300000|2022-06-09 00:25:00|146.09|143.69|146.51|144.11|146.51|144.11|145.89|143.49|0
1654734310000|2022-06-09 00:25:10|146.09|143.69|146.41|144.01|146.51|144.11|146.09|143.69|0
1654734320000|2022-06-09 00:25:20|146.3|143.9|146.09|143.69|146.3|143.9|145.88|143.48|0
1654734330000|2022-06-09 00:25:30|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654734340000|2022-06-09 00:25:40|146.09|143.69|146.3|143.9|146.3|143.9|146.09|143.69|0
1654734350000|2022-06-09 00:25:50|146.51|144.11|146.72|144.32|146.72|144.32|146.3|143.9|0
1654734360000|2022-06-09 00:26:00|146.62|144.22|146.62|144.22|146.62|144.22|146.62|144.22|0
1654734370000|2022-06-09 00:26:10|146.72|144.32|146.72|144.32|146.72|144.32|146.51|144.11|0
1654734380000|2022-06-09 00:26:20|146.51|144.11|146.51|144.11|146.51|144.11|146.51|144.11|0
1654734390000|2022-06-09 00:26:30|146.72|144.32|146.72|144.32|146.93|144.53|146.72|144.32|0
1654734400000|2022-06-09 00:26:40|146.51|144.11|146.51|144.11|146.51|144.11|146.51|144.11|0
1654734410000|2022-06-09 00:26:50|146.41|144.01|146.51|144.11|146.51|144.11|146.41|144.01|0
1654734420000|2022-06-09 00:27:00|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1654734430000|2022-06-09 00:27:10|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1654734440000|2022-06-09 00:27:20|146.51|144.11|146.51|144.11|146.51|144.11|146.51|144.11|0
1654734460000|2022-06-09 00:27:40|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654734470000|2022-06-09 00:27:50|146.41|144.01|146.3|143.9|146.41|144.01|146.3|143.9|0
1654734480000|2022-06-09 00:28:00|146.09|143.69|146.09|143.69|146.09|143.69|146.09|143.69|0
1654734490000|2022-06-09 00:28:10|146.3|143.9|146.51|144.11|146.51|144.11|146.3|143.9|0
1654734500000|2022-06-09 00:28:20|146.3|143.9|146.51|144.11|146.51|144.11|146.3|143.9|0
1654734510000|2022-06-09 00:28:30|146.41|144.01|146.51|144.11|146.51|144.11|146.41|144.01|0
1654734520000|2022-06-09 00:28:40|146.3|143.9|146.3|143.9|146.41|144.01|146.3|143.9|0
1654734540000|2022-06-09 00:29:00|146.09|143.69|145.88|143.48|146.09|143.69|145.88|143.48|0
1654734550000|2022-06-09 00:29:10|146.09|143.69|146.09|143.69|146.09|143.69|146.09|143.69|0
1654734560000|2022-06-09 00:29:20|146.2|143.8|146.51|144.11|146.51|144.11|146.2|143.8|0
1654734570000|2022-06-09 00:29:30|146.41|144.01|146.41|144.01|146.51|144.11|146.41|144.01|0
1654734580000|2022-06-09 00:29:40|146.51|144.11|146.3|143.9|146.51|144.11|146.3|143.9|0
1654734590000|2022-06-09 00:29:50|146.09|143.69|146.09|143.69|146.09|143.69|146.09|143.69|0
1654734600000|2022-06-09 00:30:00|145.88|143.48|145.88|143.48|145.99|143.59|145.88|143.48|0
1654734610000|2022-06-09 00:30:10|145.67|143.27|146.09|143.69|146.09|143.69|145.67|143.27|0
1654734620000|2022-06-09 00:30:20|146.3|143.9|146.3|143.9|146.3|143.9|146.3|143.9|0
1654734630000|2022-06-09 00:30:30|146.51|144.11|146.51|144.11|146.51|144.11|146.51|144.11|0
1654734640000|2022-06-09 00:30:40|146.92|144.52|147.76|145.36|147.76|145.36|146.92|144.52|0
1654734650000|2022-06-09 00:30:50|147.34|144.94|147.45|145.05|147.45|145.05|147.34|144.94|0
1654734660000|2022-06-09 00:31:00|147.34|144.94|147.13|144.73|147.34|144.94|147.13|144.73|0
1654734670000|2022-06-09 00:31:10|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1654734680000|2022-06-09 00:31:20|147.13|144.73|146.61|144.21|147.13|144.73|146.61|144.21|0
1654734690000|2022-06-09 00:31:30|146.71|144.31|146.5|144.1|146.71|144.31|146.5|144.1|0
1654734700000|2022-06-09 00:31:40|146.71|144.31|146.71|144.31|146.92|144.52|146.71|144.31|0
1654734710000|2022-06-09 00:31:50|146.92|144.52|146.92|144.52|146.92|144.52|146.71|144.31|0
1654734720000|2022-06-09 00:32:00|146.82|144.42|146.92|144.52|146.92|144.52|146.82|144.42|0
1654734730000|2022-06-09 00:32:10|147.13|144.73|147.03|144.63|147.13|144.73|147.03|144.63|0
1654734740000|2022-06-09 00:32:20|147.13|144.73|146.82|144.42|147.13|144.73|146.82|144.42|0
1654734750000|2022-06-09 00:32:30|146.71|144.31|146.5|144.1|146.71|144.31|146.5|144.1|0
1654734760000|2022-06-09 00:32:40|146.08|143.68|146.29|143.89|146.29|143.89|145.98|143.58|0
1654734770000|2022-06-09 00:32:50|146.08|143.68|145.87|143.47|146.08|143.68|145.87|143.47|0
1654734780000|2022-06-09 00:33:00|146.19|143.79|146.08|143.68|146.19|143.79|146.08|143.68|0
1654734790000|2022-06-09 00:33:10|146.4|144|146.29|143.89|146.4|144|146.29|143.89|0
1654734800000|2022-06-09 00:33:20|146.4|144|146.08|143.68|146.4|144|145.87|143.47|0
1654734820000|2022-06-09 00:33:40|146.29|143.89|146.29|143.89|146.5|144.1|146.29|143.89|0
1654734830000|2022-06-09 00:33:50|146.4|144|146.4|144|146.4|144|146.29|143.89|0
1654734840000|2022-06-09 00:34:00|146.29|143.89|146.5|144.1|146.5|144.1|146.29|143.89|0
1654734850000|2022-06-09 00:34:10|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1654734860000|2022-06-09 00:34:20|146.08|143.68|146.08|143.68|146.08|143.68|146.08|143.68|0
1654734870000|2022-06-09 00:34:30|145.87|143.47|146.08|143.68|146.08|143.68|145.87|143.47|0
1654734880000|2022-06-09 00:34:40|146.19|143.79|146.08|143.68|146.29|143.89|146.08|143.68|0
1654734890000|2022-06-09 00:34:50|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1654734900000|2022-06-09 00:35:00|146.08|143.68|145.98|143.58|146.08|143.68|145.87|143.47|0
1654734910000|2022-06-09 00:35:10|145.87|143.47|145.87|143.47|145.87|143.47|145.66|143.26|0
1654734920000|2022-06-09 00:35:20|146.08|143.68|145.87|143.47|146.08|143.68|145.87|143.47|0
1654734930000|2022-06-09 00:35:30|146.08|143.68|146.08|143.68|146.08|143.68|145.98|143.58|0
1654734940000|2022-06-09 00:35:40|146.29|143.89|146.5|144.1|146.5|144.1|146.29|143.89|0
1654734950000|2022-06-09 00:35:50|146.92|144.52|146.71|144.31|146.92|144.52|146.71|144.31|0
1654734960000|2022-06-09 00:36:00|146.5|144.1|146.61|144.21|146.71|144.31|146.5|144.1|0
1654734970000|2022-06-09 00:36:10|146.71|144.31|146.92|144.52|146.92|144.52|146.71|144.31|0
1654734980000|2022-06-09 00:36:20|147.55|145.15|147.55|145.15|147.55|145.15|147.55|145.15|0
1654734990000|2022-06-09 00:36:30|147.76|145.36|147.97|145.57|147.97|145.57|147.76|145.36|0
1654735000000|2022-06-09 00:36:40|148.39|145.99|148.6|146.2|148.81|146.41|148.39|145.99|0
1654735010000|2022-06-09 00:36:50|148.81|146.41|148.6|146.2|148.81|146.41|148.6|146.2|0
1654735020000|2022-06-09 00:37:00|148.81|146.41|148.81|146.41|148.81|146.41|148.6|146.2|0
1654735030000|2022-06-09 00:37:10|148.6|146.2|148.6|146.2|148.71|146.31|148.6|146.2|0
1654735040000|2022-06-09 00:37:20|148.39|145.99|148.6|146.2|148.6|146.2|148.17|145.77|0
1654735050000|2022-06-09 00:37:30|148.81|146.41|148.81|146.41|148.81|146.41|148.6|146.2|0
1654735060000|2022-06-09 00:37:40|149.02|146.62|148.81|146.41|149.02|146.62|148.81|146.41|0
1654735070000|2022-06-09 00:37:50|149.02|146.62|149.44|147.04|149.65|147.25|149.02|146.62|0
1654735080000|2022-06-09 00:38:00|149.55|147.15|149.23|146.83|149.55|147.15|149.23|146.83|0
1654735090000|2022-06-09 00:38:10|149.44|147.04|148.8|146.4|149.44|147.04|148.8|146.4|0
1654735100000|2022-06-09 00:38:20|149.02|146.62|149.23|146.83|149.23|146.83|149.02|146.62|0
1654735110000|2022-06-09 00:38:30|149.02|146.62|149.02|146.62|149.02|146.62|149.02|146.62|0
1654735120000|2022-06-09 00:38:40|149.01|146.61|149.01|146.61|149.01|146.61|149.01|146.61|0
1654735130000|2022-06-09 00:38:50|149.23|146.83|149.23|146.83|149.23|146.83|149.23|146.83|0
1654735140000|2022-06-09 00:39:00|149.44|147.04|149.65|147.25|149.65|147.25|149.44|147.04|0
1654735150000|2022-06-09 00:39:10|149.44|147.04|149.44|147.04|149.65|147.25|149.44|147.04|0
1654735160000|2022-06-09 00:39:20|149.65|147.25|149.01|146.61|149.65|147.25|148.8|146.4|0
1654735170000|2022-06-09 00:39:30|148.91|146.51|148.7|146.3|148.91|146.51|148.7|146.3|0
1654735180000|2022-06-09 00:39:40|148.59|146.19|148.49|146.09|148.59|146.19|148.49|146.09|0
1654735190000|2022-06-09 00:39:50|148.38|145.98|148.7|146.3|148.7|146.3|148.38|145.98|0
1654735200000|2022-06-09 00:40:00|148.8|146.4|148.8|146.4|148.8|146.4|148.8|146.4|0
1654735210000|2022-06-09 00:40:10|150.28|147.88|150.28|147.88|150.28|147.88|150.28|147.88|0
1654735230000|2022-06-09 00:40:30|150.49|148.09|150.07|147.67|150.49|148.09|150.07|147.67|0
1654735250000|2022-06-09 00:40:50|150.28|147.88|150.28|147.88|150.28|147.88|150.28|147.88|0
1654735260000|2022-06-09 00:41:00|150.7|148.3|150.49|148.09|150.7|148.3|150.49|148.09|0
1654735270000|2022-06-09 00:41:10|150.7|148.3|150.91|148.51|150.91|148.51|150.7|148.3|0
1654735280000|2022-06-09 00:41:20|151.34|148.94|150.7|148.3|151.34|148.94|150.7|148.3|0
1654735290000|2022-06-09 00:41:30|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1654735300000|2022-06-09 00:41:40|150.81|148.41|150.7|148.3|150.91|148.51|150.7|148.3|0
1654735310000|2022-06-09 00:41:50|150.91|148.51|150.7|148.3|150.91|148.51|150.7|148.3|0
1654735320000|2022-06-09 00:42:00|151.12|148.72|151.12|148.72|151.12|148.72|150.91|148.51|0
1654735330000|2022-06-09 00:42:10|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1654735340000|2022-06-09 00:42:20|151.12|148.72|151.02|148.62|151.23|148.83|151.02|148.62|0
1654735350000|2022-06-09 00:42:30|151.34|148.94|152.61|150.21|153.03|150.63|151.34|148.94|0
1654735360000|2022-06-09 00:42:40|152.4|150|152.82|150.42|152.82|150.42|152.4|150|0
1654735370000|2022-06-09 00:42:50|152.61|150.21|152.4|150|152.61|150.21|152.4|150|0
1654735380000|2022-06-09 00:43:00|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1654735390000|2022-06-09 00:43:10|152.29|149.89|152.18|149.78|152.29|149.89|152.18|149.78|0
1654735400000|2022-06-09 00:43:20|152.29|149.89|152.4|150|152.4|150|152.29|149.89|0
1654735420000|2022-06-09 00:43:40|152.39|149.99|152.39|149.99|152.39|149.99|152.39|149.99|0
1654735430000|2022-06-09 00:43:50|152.29|149.89|152.18|149.78|152.39|149.99|152.18|149.78|0
1654735440000|2022-06-09 00:44:00|151.97|149.57|151.97|149.57|151.97|149.57|151.97|149.57|0
1654735450000|2022-06-09 00:44:10|152.18|149.78|152.18|149.78|152.39|149.99|152.18|149.78|0
1654735460000|2022-06-09 00:44:20|151.97|149.57|151.76|149.36|151.97|149.57|151.76|149.36|0
1654735480000|2022-06-09 00:44:40|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1654735490000|2022-06-09 00:44:50|151.33|148.93|151.97|149.57|152.39|149.99|151.33|148.93|0
1654735500000|2022-06-09 00:45:00|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1654735510000|2022-06-09 00:45:10|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1654735520000|2022-06-09 00:45:20|151.76|149.36|151.97|149.57|152.18|149.78|151.76|149.36|0
1654735530000|2022-06-09 00:45:30|151.76|149.36|151.33|148.93|151.76|149.36|151.33|148.93|0
1654735540000|2022-06-09 00:45:40|151.12|148.72|151.33|148.93|151.33|148.93|151.12|148.72|0
1654735550000|2022-06-09 00:45:50|151.44|149.04|151.33|148.93|151.44|149.04|151.33|148.93|0
1654735560000|2022-06-09 00:46:00|151.23|148.83|151.12|148.72|151.54|149.14|151.12|148.72|0
1654735570000|2022-06-09 00:46:10|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1654735580000|2022-06-09 00:46:20|150.69|148.29|150.69|148.29|150.69|148.29|150.69|148.29|0
1654735590000|2022-06-09 00:46:30|150.91|148.51|150.91|148.51|150.91|148.51|150.8|148.4|0
1654735600000|2022-06-09 00:46:40|151.12|148.72|151.12|148.72|151.12|148.72|151.12|148.72|0
1654735620000|2022-06-09 00:47:00|151.54|149.14|150.69|148.29|151.54|149.14|150.69|148.29|0
1654735650000|2022-06-09 00:47:30|150.48|148.08|150.27|147.87|150.48|148.08|150.27|147.87|0
1654735660000|2022-06-09 00:47:40|150.48|148.08|150.48|148.08|150.48|148.08|150.38|147.98|0
1654735670000|2022-06-09 00:47:50|150.59|148.19|150.9|148.5|150.9|148.5|150.59|148.19|0
1654735680000|2022-06-09 00:48:00|151.12|148.72|150.69|148.29|151.12|148.72|150.69|148.29|0
1654735690000|2022-06-09 00:48:10|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1654735700000|2022-06-09 00:48:20|150.69|148.29|150.59|148.19|150.69|148.29|150.48|148.08|0
1654735710000|2022-06-09 00:48:30|150.69|148.29|150.69|148.29|150.69|148.29|150.69|148.29|0
1654735720000|2022-06-09 00:48:40|150.59|148.19|150.27|147.87|150.59|148.19|150.27|147.87|0
1654735740000|2022-06-09 00:49:00|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1654735750000|2022-06-09 00:49:10|150.69|148.29|150.48|148.08|150.69|148.29|150.48|148.08|0
1654735760000|2022-06-09 00:49:20|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1654735780000|2022-06-09 00:49:40|150.48|148.08|150.69|148.29|150.69|148.29|150.48|148.08|0
1654735790000|2022-06-09 00:49:50|150.59|148.19|150.48|148.08|150.59|148.19|150.48|148.08|0
1654735800000|2022-06-09 00:50:00|150.17|147.77|150.27|147.87|150.27|147.87|150.17|147.77|0
1654735810000|2022-06-09 00:50:10|150.9|148.5|150.9|148.5|150.9|148.5|150.9|148.5|0
1654735830000|2022-06-09 00:50:30|151.11|148.71|150.9|148.5|151.11|148.71|150.9|148.5|0
1654735860000|2022-06-09 00:51:00|151.11|148.71|150.9|148.5|151.11|148.71|150.9|148.5|0
1654735870000|2022-06-09 00:51:10|151.01|148.61|150.9|148.5|151.01|148.61|150.9|148.5|0
1654735880000|2022-06-09 00:51:20|150.69|148.29|150.9|148.5|150.9|148.5|150.69|148.29|0
1654735890000|2022-06-09 00:51:30|150.69|148.29|150.69|148.29|150.69|148.29|150.69|148.29|0
1654735900000|2022-06-09 00:51:40|150.48|148.08|150.26|147.86|150.48|148.08|150.26|147.86|0
1654735910000|2022-06-09 00:51:50|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1654735920000|2022-06-09 00:52:00|150.69|148.29|150.16|147.76|150.69|148.29|150.16|147.76|0
1654735930000|2022-06-09 00:52:10|150.26|147.86|150.26|147.86|150.26|147.86|150.26|147.86|0
1654735940000|2022-06-09 00:52:20|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1654735960000|2022-06-09 00:52:40|149.84|147.44|149.84|147.44|150.05|147.65|149.84|147.44|0
1654735980000|2022-06-09 00:53:00|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1654735990000|2022-06-09 00:53:10|150.26|147.86|150.26|147.86|150.26|147.86|150.26|147.86|0
1654736000000|2022-06-09 00:53:20|150.47|148.07|150.69|148.29|150.69|148.29|150.47|148.07|0
1654736010000|2022-06-09 00:53:30|150.9|148.5|150.69|148.29|150.9|148.5|150.69|148.29|0
1654736020000|2022-06-09 00:53:40|150.8|148.4|150.69|148.29|150.9|148.5|150.69|148.29|0
1654736030000|2022-06-09 00:53:50|150.8|148.4|150.69|148.29|151.11|148.71|150.69|148.29|0
1654736040000|2022-06-09 00:54:00|150.47|148.07|150.9|148.5|150.9|148.5|150.47|148.07|0
1654736050000|2022-06-09 00:54:10|150.68|148.28|150.68|148.28|150.68|148.28|150.68|148.28|0
1654736060000|2022-06-09 00:54:20|150.58|148.18|150.9|148.5|150.9|148.5|150.58|148.18|0
1654736070000|2022-06-09 00:54:30|151.11|148.71|150.9|148.5|151.11|148.71|150.9|148.5|0
1654736080000|2022-06-09 00:54:40|150.79|148.39|150.47|148.07|150.79|148.39|150.47|148.07|0
1654736090000|2022-06-09 00:54:50|150.68|148.28|150.68|148.28|150.68|148.28|150.68|148.28|0
1654736100000|2022-06-09 00:55:00|150.9|148.5|150.9|148.5|150.9|148.5|150.68|148.28|0
1654736110000|2022-06-09 00:55:10|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1654736120000|2022-06-09 00:55:20|151.01|148.61|150.89|148.49|151.01|148.61|150.89|148.49|0
1654736130000|2022-06-09 00:55:30|150.68|148.28|150.68|148.28|150.68|148.28|150.68|148.28|0
1654736140000|2022-06-09 00:55:40|150.79|148.39|150.79|148.39|150.79|148.39|150.79|148.39|0
1654736150000|2022-06-09 00:55:50|150.68|148.28|150.68|148.28|150.68|148.28|150.68|148.28|0
1654736160000|2022-06-09 00:56:00|150.47|148.07|150.58|148.18|150.68|148.28|150.47|148.07|0
1654736170000|2022-06-09 00:56:10|150.68|148.28|150.89|148.49|150.89|148.49|150.68|148.28|0
1654736180000|2022-06-09 00:56:20|151.11|148.71|151.11|148.71|151.32|148.92|151.11|148.71|0
1654736210000|2022-06-09 00:56:50|151.22|148.82|151.32|148.92|151.32|148.92|151.22|148.82|0
1654736230000|2022-06-09 00:57:10|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1654736240000|2022-06-09 00:57:20|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1654736250000|2022-06-09 00:57:30|151.32|148.92|151.32|148.92|151.32|148.92|151.1|148.7|0
1654736260000|2022-06-09 00:57:40|151.53|149.13|151.53|149.13|151.53|149.13|151.32|148.92|0
1654736270000|2022-06-09 00:57:50|151.64|149.24|151.53|149.13|151.64|149.24|151.53|149.13|0
1654736280000|2022-06-09 00:58:00|151.74|149.34|151.53|149.13|151.74|149.34|151.53|149.13|0
1654736290000|2022-06-09 00:58:10|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1654736300000|2022-06-09 00:58:20|151.95|149.55|151.95|149.55|151.95|149.55|151.95|149.55|0
1654736310000|2022-06-09 00:58:30|152.16|149.76|152.16|149.76|152.16|149.76|152.06|149.66|0
1654736340000|2022-06-09 00:59:00|151.95|149.55|151.95|149.55|152.16|149.76|151.95|149.55|0
1654736350000|2022-06-09 00:59:10|152.06|149.66|152.06|149.66|152.06|149.66|151.95|149.55|0
1654736360000|2022-06-09 00:59:20|151.95|149.55|152.16|149.76|152.16|149.76|151.95|149.55|0
1654736370000|2022-06-09 00:59:30|151.95|149.55|151.95|149.55|151.95|149.55|151.95|149.55|0
1654736390000|2022-06-09 00:59:50|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1654736400000|2022-06-09 01:00:00|151.95|149.55|151.74|149.34|151.95|149.55|151.74|149.34|0
1654736410000|2022-06-09 01:00:10|151.64|149.24|151.74|149.34|151.74|149.34|151.64|149.24|0
1654736420000|2022-06-09 01:00:20|151.95|149.55|151.95|149.55|151.95|149.55|151.95|149.55|0
1654736430000|2022-06-09 01:00:30|152.06|149.66|152.37|149.97|152.37|149.97|152.06|149.66|0
1654736440000|2022-06-09 01:00:40|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1654736460000|2022-06-09 01:01:00|152.59|150.19|152.8|150.4|152.8|150.4|152.59|150.19|0
1654736470000|2022-06-09 01:01:10|153.01|150.61|152.8|150.4|153.01|150.61|152.8|150.4|0
1654736480000|2022-06-09 01:01:20|152.59|150.19|152.48|150.08|152.59|150.19|152.48|150.08|0
1654736490000|2022-06-09 01:01:30|152.59|150.19|152.16|149.76|152.59|150.19|152.16|149.76|0
1654736500000|2022-06-09 01:01:40|151.95|149.55|151.95|149.55|151.95|149.55|151.95|149.55|0
1654736510000|2022-06-09 01:01:50|152.16|149.76|151.95|149.55|152.16|149.76|151.95|149.55|0
1654736520000|2022-06-09 01:02:00|151.73|149.33|151.52|149.12|151.73|149.33|151.52|149.12|0
1654736530000|2022-06-09 01:02:10|151.73|149.33|151.52|149.12|151.73|149.33|151.52|149.12|0
1654736540000|2022-06-09 01:02:20|151.31|148.91|151.31|148.91|151.31|148.91|151.31|148.91|0
1654736550000|2022-06-09 01:02:30|151.1|148.7|151.1|148.7|151.1|148.7|151.1|148.7|0
1654736560000|2022-06-09 01:02:40|151.21|148.81|151.1|148.7|151.21|148.81|151.1|148.7|0
1654736580000|2022-06-09 01:03:00|150.89|148.49|151.1|148.7|151.1|148.7|150.89|148.49|0
1654736590000|2022-06-09 01:03:10|150.89|148.49|151.31|148.91|151.31|148.91|150.89|148.49|0
1654736600000|2022-06-09 01:03:20|151.1|148.7|151.1|148.7|151.1|148.7|151.1|148.7|0
1654736610000|2022-06-09 01:03:30|151.31|148.91|151.52|149.12|151.52|149.12|151.31|148.91|0
1654736630000|2022-06-09 01:03:50|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1654736640000|2022-06-09 01:04:00|151.94|149.54|151.94|149.54|151.94|149.54|151.94|149.54|0
1654736650000|2022-06-09 01:04:10|151.73|149.33|151.73|149.33|151.94|149.54|151.73|149.33|0
1654736660000|2022-06-09 01:04:20|151.94|149.54|151.94|149.54|151.94|149.54|151.94|149.54|0
1654736680000|2022-06-09 01:04:40|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1654736690000|2022-06-09 01:04:50|152.05|149.65|152.16|149.76|152.16|149.76|152.05|149.65|0
1654736710000|2022-06-09 01:05:10|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1654736720000|2022-06-09 01:05:20|152.27|149.87|152.58|150.18|152.58|150.18|152.27|149.87|0
1654736730000|2022-06-09 01:05:30|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1654736740000|2022-06-09 01:05:40|152.48|150.08|152.05|149.65|152.48|150.08|152.05|149.65|0
1654736750000|2022-06-09 01:05:50|151.94|149.54|151.94|149.54|152.05|149.65|151.94|149.54|0
1654736760000|2022-06-09 01:06:00|152.15|149.75|152.37|149.97|152.37|149.97|152.15|149.75|0
1654736770000|2022-06-09 01:06:10|152.58|150.18|152.58|150.18|152.58|150.18|152.37|149.97|0
1654736780000|2022-06-09 01:06:20|152.48|150.08|152.58|150.18|152.58|150.18|152.48|150.08|0
1654736790000|2022-06-09 01:06:30|152.79|150.39|152.58|150.18|152.79|150.39|152.58|150.18|0
1654736810000|2022-06-09 01:06:50|152.48|150.08|152.15|149.75|152.48|150.08|152.15|149.75|0
1654736830000|2022-06-09 01:07:10|152.05|149.65|152.15|149.75|152.15|149.75|152.05|149.65|0
1654736860000|2022-06-09 01:07:40|151.94|149.54|151.94|149.54|151.94|149.54|151.94|149.54|0
1654736870000|2022-06-09 01:07:50|151.73|149.33|151.94|149.54|151.94|149.54|151.73|149.33|0
1654736880000|2022-06-09 01:08:00|151.73|149.33|151.51|149.11|151.73|149.33|151.51|149.11|0
1654736890000|2022-06-09 01:08:10|151.73|149.33|151.51|149.11|151.73|149.33|151.51|149.11|0
1654736910000|2022-06-09 01:08:30|151.62|149.22|151.51|149.11|151.62|149.22|151.51|149.11|0
1654736920000|2022-06-09 01:08:40|151.62|149.22|151.73|149.33|151.73|149.33|151.62|149.22|0
1654736930000|2022-06-09 01:08:50|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1654736940000|2022-06-09 01:09:00|151.73|149.33|151.73|149.33|151.73|149.33|151.51|149.11|0
1654736950000|2022-06-09 01:09:10|151.62|149.22|151.73|149.33|151.73|149.33|151.51|149.11|0
1654736970000|2022-06-09 01:09:30|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1654736980000|2022-06-09 01:09:40|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1654737000000|2022-06-09 01:10:00|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1654737010000|2022-06-09 01:10:10|150.88|148.48|150.88|148.48|150.88|148.48|150.66|148.26|0
1654737020000|2022-06-09 01:10:20|151.09|148.69|151.09|148.69|151.09|148.69|151.09|148.69|0
1654737030000|2022-06-09 01:10:30|151.2|148.8|151.41|149.01|151.41|149.01|151.2|148.8|0
1654737040000|2022-06-09 01:10:40|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1654737050000|2022-06-09 01:10:50|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1654737070000|2022-06-09 01:11:10|151.41|149.01|151.51|149.11|151.51|149.11|151.3|148.9|0
1654737080000|2022-06-09 01:11:20|151.3|148.9|151.51|149.11|151.51|149.11|151.3|148.9|0
1654737090000|2022-06-09 01:11:30|151.62|149.22|151.62|149.22|151.62|149.22|151.62|149.22|0
1654737100000|2022-06-09 01:11:40|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1654737120000|2022-06-09 01:12:00|151.3|148.9|151.09|148.69|151.3|148.9|151.09|148.69|0
1654737140000|2022-06-09 01:12:20|150.98|148.58|150.87|148.47|150.98|148.58|150.87|148.47|0
1654737150000|2022-06-09 01:12:30|150.77|148.37|150.66|148.26|150.77|148.37|150.66|148.26|0
1654737160000|2022-06-09 01:12:40|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1654737170000|2022-06-09 01:12:50|150.66|148.26|150.66|148.26|150.66|148.26|150.66|148.26|0
1654737180000|2022-06-09 01:13:00|150.45|148.05|150.24|147.84|150.45|148.05|150.24|147.84|0
1654737190000|2022-06-09 01:13:10|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654737200000|2022-06-09 01:13:20|149.81|147.41|150.03|147.63|150.03|147.63|149.81|147.41|0
1654737210000|2022-06-09 01:13:30|149.81|147.41|150.03|147.63|150.03|147.63|149.81|147.41|0
1654737220000|2022-06-09 01:13:40|150.24|147.84|152.36|149.96|152.36|149.96|150.24|147.84|0
1654737230000|2022-06-09 01:13:50|152.14|149.74|152.36|149.96|152.36|149.96|151.93|149.53|0
1654737240000|2022-06-09 01:14:00|152.26|149.86|152.14|149.74|152.26|149.86|152.14|149.74|0
1654737250000|2022-06-09 01:14:10|152.47|150.07|152.04|149.64|152.47|150.07|152.04|149.64|0
1654737260000|2022-06-09 01:14:20|151.72|149.32|151.51|149.11|151.72|149.32|151.51|149.11|0
1654737270000|2022-06-09 01:14:30|151.29|148.89|151.29|148.89|151.51|149.11|151.29|148.89|0
1654737290000|2022-06-09 01:14:50|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1654737300000|2022-06-09 01:15:00|150.87|148.47|150.35|147.95|150.87|148.47|150.35|147.95|0
1654737310000|2022-06-09 01:15:10|150.66|148.26|150.23|147.83|150.66|148.26|150.23|147.83|0
1654737320000|2022-06-09 01:15:20|150.02|147.62|149.92|147.52|150.23|147.83|149.92|147.52|0
1654737330000|2022-06-09 01:15:30|150.02|147.62|150.02|147.62|150.23|147.83|150.02|147.62|0
1654737340000|2022-06-09 01:15:40|150.23|147.83|150.23|147.83|150.45|148.05|150.23|147.83|0
1654737350000|2022-06-09 01:15:50|150.45|148.05|150.34|147.94|150.56|148.16|150.34|147.94|0
1654737360000|2022-06-09 01:16:00|150.23|147.83|150.02|147.62|150.23|147.83|149.81|147.41|0
1654737370000|2022-06-09 01:16:10|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1654737380000|2022-06-09 01:16:20|150.45|148.05|150.34|147.94|150.45|148.05|150.34|147.94|0
1654737390000|2022-06-09 01:16:30|150.44|148.04|150.44|148.04|150.44|148.04|150.23|147.83|0
1654737400000|2022-06-09 01:16:40|150.66|148.26|150.66|148.26|150.66|148.26|150.23|147.83|0
1654737410000|2022-06-09 01:16:50|150.44|148.04|150.44|148.04|150.44|148.04|150.44|148.04|0
1654737420000|2022-06-09 01:17:00|150.55|148.15|150.66|148.26|150.66|148.26|150.44|148.04|0
1654737430000|2022-06-09 01:17:10|150.44|148.04|150.34|147.94|150.44|148.04|150.23|147.83|0
1654737440000|2022-06-09 01:17:20|150.23|147.83|150.23|147.83|150.23|147.83|150.13|147.73|0
1654737450000|2022-06-09 01:17:30|150.66|148.26|150.66|148.26|150.66|148.26|150.66|148.26|0
1654737460000|2022-06-09 01:17:40|150.44|148.04|150.65|148.25|150.66|148.26|150.44|148.04|0
1654737470000|2022-06-09 01:17:50|150.87|148.47|150.87|148.47|151.08|148.68|150.87|148.47|0
1654737480000|2022-06-09 01:18:00|151.08|148.68|151.08|148.68|151.29|148.89|151.08|148.68|0
1654737490000|2022-06-09 01:18:10|151.19|148.79|151.61|149.21|151.71|149.31|151.19|148.79|0
1654737500000|2022-06-09 01:18:20|151.71|149.31|152.14|149.74|152.25|149.85|151.71|149.31|0
1654737510000|2022-06-09 01:18:30|151.93|149.53|151.93|149.53|151.93|149.53|151.93|149.53|0
1654737520000|2022-06-09 01:18:40|151.71|149.31|151.82|149.42|151.82|149.42|151.71|149.31|0
1654737530000|2022-06-09 01:18:50|151.93|149.53|151.71|149.31|151.93|149.53|151.71|149.31|0
1654737540000|2022-06-09 01:19:00|151.93|149.53|151.71|149.31|151.93|149.53|151.71|149.31|0
1654737550000|2022-06-09 01:19:10|151.29|148.89|151.29|148.89|151.29|148.89|151.29|148.89|0
1654737580000|2022-06-09 01:19:40|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1654737590000|2022-06-09 01:19:50|151.29|148.89|151.29|148.89|151.29|148.89|151.08|148.68|0
1654737610000|2022-06-09 01:20:10|151.08|148.68|151.5|149.1|151.5|149.1|150.86|148.46|0
1654737620000|2022-06-09 01:20:20|151.61|149.21|151.29|148.89|151.61|149.21|151.29|148.89|0
1654737630000|2022-06-09 01:20:30|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1654737650000|2022-06-09 01:20:50|151.29|148.89|151.29|148.89|151.29|148.89|151.29|148.89|0
1654737670000|2022-06-09 01:21:10|151.4|149|151.07|148.67|151.4|149|151.07|148.67|0
1654737680000|2022-06-09 01:21:20|151.29|148.89|151.29|148.89|151.5|149.1|151.29|148.89|0
1654737690000|2022-06-09 01:21:30|151.07|148.67|151.29|148.89|151.29|148.89|151.07|148.67|0
1654737710000|2022-06-09 01:21:50|150.86|148.46|151.29|148.89|151.29|148.89|150.86|148.46|0
1654737720000|2022-06-09 01:22:00|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1654737730000|2022-06-09 01:22:10|151.4|149|151.71|149.31|151.71|149.31|151.4|149|0
1654737740000|2022-06-09 01:22:20|151.5|149.1|151.71|149.31|151.71|149.31|151.5|149.1|0
1654737750000|2022-06-09 01:22:30|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1654737760000|2022-06-09 01:22:40|151.39|148.99|151.28|148.88|151.39|148.99|151.28|148.88|0
1654737770000|2022-06-09 01:22:50|151.5|149.1|151.5|149.1|151.5|149.1|151.5|149.1|0
1654737790000|2022-06-09 01:23:10|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1654737800000|2022-06-09 01:23:20|151.92|149.52|151.92|149.52|151.92|149.52|151.92|149.52|0
1654737830000|2022-06-09 01:23:50|151.71|149.31|151.71|149.31|151.82|149.42|151.71|149.31|0
1654737840000|2022-06-09 01:24:00|151.82|149.42|151.61|149.21|151.82|149.42|151.49|149.09|0
1654737850000|2022-06-09 01:24:10|151.71|149.31|151.71|149.31|151.71|149.31|151.49|149.09|0
1654737860000|2022-06-09 01:24:20|151.49|149.09|151.28|148.88|151.49|149.09|151.28|148.88|0
1654737870000|2022-06-09 01:24:30|151.49|149.09|151.71|149.31|151.71|149.31|151.49|149.09|0
1654737880000|2022-06-09 01:24:40|151.92|149.52|151.92|149.52|151.92|149.52|151.71|149.31|0
1654737890000|2022-06-09 01:24:50|151.82|149.42|151.92|149.52|151.92|149.52|151.71|149.31|0
1654737900000|2022-06-09 01:25:00|151.71|149.31|151.71|149.31|151.71|149.31|151.6|149.2|0
1654737910000|2022-06-09 01:25:10|151.92|149.52|151.82|149.42|151.92|149.52|151.71|149.31|0
1654737920000|2022-06-09 01:25:20|151.92|149.52|152.03|149.63|152.03|149.63|151.71|149.31|0
1654737930000|2022-06-09 01:25:30|151.92|149.52|151.92|149.52|151.92|149.52|151.92|149.52|0
1654737940000|2022-06-09 01:25:40|152.03|149.63|152.13|149.73|152.13|149.73|152.03|149.63|0
1654737950000|2022-06-09 01:25:50|152.24|149.84|152.34|149.94|152.34|149.94|152.24|149.84|0
1654737960000|2022-06-09 01:26:00|152.55|150.15|152.77|150.37|152.77|150.37|152.55|150.15|0
1654737970000|2022-06-09 01:26:10|152.98|150.58|152.98|150.58|152.98|150.58|152.98|150.58|0
1654737980000|2022-06-09 01:26:20|153.19|150.79|153.19|150.79|153.19|150.79|153.09|150.69|0
1654738010000|2022-06-09 01:26:50|152.98|150.58|152.98|150.58|152.98|150.58|152.98|150.58|0
1654738020000|2022-06-09 01:27:00|153.19|150.79|152.98|150.58|153.19|150.79|152.98|150.58|0
1654738030000|2022-06-09 01:27:10|152.77|150.37|152.98|150.58|152.98|150.58|152.77|150.37|0
1654738040000|2022-06-09 01:27:20|152.77|150.37|152.66|150.26|152.77|150.37|152.66|150.26|0
1654738050000|2022-06-09 01:27:30|152.98|150.58|153.83|151.43|153.83|151.43|152.77|150.37|0
1654738070000|2022-06-09 01:27:50|154.04|151.64|154.26|151.86|154.26|151.86|154.04|151.64|0
1654738080000|2022-06-09 01:28:00|154.69|152.29|154.69|152.29|154.69|152.29|154.69|152.29|0
1654738100000|2022-06-09 01:28:20|154.58|152.18|154.47|152.07|154.58|152.18|154.47|152.07|0
1654738110000|2022-06-09 01:28:30|154.68|152.28|154.58|152.18|154.68|152.28|154.58|152.18|0
1654738120000|2022-06-09 01:28:40|154.47|152.07|154.26|151.86|154.47|152.07|154.26|151.86|0
1654738130000|2022-06-09 01:28:50|154.15|151.75|154.26|151.86|154.37|151.97|154.15|151.75|0
1654738140000|2022-06-09 01:29:00|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1654738210000|2022-06-09 01:30:10|154.26|151.86|154.04|151.64|154.26|151.86|154.04|151.64|0
1654738220000|2022-06-09 01:30:20|154.26|151.86|154.68|152.28|154.68|152.28|154.26|151.86|0
1654738230000|2022-06-09 01:30:30|154.47|152.07|154.47|152.07|154.47|152.07|154.47|152.07|0
1654738240000|2022-06-09 01:30:40|154.58|152.18|154.47|152.07|154.68|152.28|154.47|152.07|0
1654738250000|2022-06-09 01:30:50|154.25|151.85|154.04|151.64|154.25|151.85|154.04|151.64|0
1654738260000|2022-06-09 01:31:00|154.15|151.75|154.04|151.64|154.15|151.75|154.04|151.64|0
1654738270000|2022-06-09 01:31:10|154.25|151.85|154.25|151.85|154.25|151.85|154.25|151.85|0
1654738280000|2022-06-09 01:31:20|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1654738290000|2022-06-09 01:31:30|154.25|151.85|154.25|151.85|154.25|151.85|154.04|151.64|0
1654738300000|2022-06-09 01:31:40|154.15|151.75|154.04|151.64|154.15|151.75|154.04|151.64|0
1654738320000|2022-06-09 01:32:00|154.15|151.75|154.04|151.64|154.15|151.75|154.04|151.64|0
1654738330000|2022-06-09 01:32:10|154.25|151.85|154.47|152.07|154.47|152.07|154.25|151.85|0
1654738350000|2022-06-09 01:32:30|154.68|152.28|154.47|152.07|154.68|152.28|154.47|152.07|0
1654738360000|2022-06-09 01:32:40|154.25|151.85|154.25|151.85|154.25|151.85|154.25|151.85|0
1654738370000|2022-06-09 01:32:50|154.47|152.07|154.36|151.96|154.47|152.07|154.25|151.85|0
1654738380000|2022-06-09 01:33:00|154.25|151.85|154.04|151.64|154.25|151.85|154.04|151.64|0
1654738390000|2022-06-09 01:33:10|154.25|151.85|154.04|151.64|154.25|151.85|154.04|151.64|0
1654738430000|2022-06-09 01:33:50|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1654738440000|2022-06-09 01:34:00|154.04|151.64|153.82|151.42|154.04|151.64|153.82|151.42|0
1654738470000|2022-06-09 01:34:30|154.04|151.64|153.61|151.21|154.04|151.64|153.61|151.21|0
1654738480000|2022-06-09 01:34:40|153.4|151|152.12|149.72|153.4|151|152.12|149.72|0
1654738490000|2022-06-09 01:34:50|151.91|149.51|152.12|149.72|152.12|149.72|151.91|149.51|0
1654738500000|2022-06-09 01:35:00|151.91|149.51|151.91|149.51|151.91|149.51|151.91|149.51|0
1654738510000|2022-06-09 01:35:10|151.8|149.4|151.69|149.29|151.8|149.4|151.69|149.29|0
1654738520000|2022-06-09 01:35:20|152.12|149.72|152.12|149.72|152.12|149.72|151.91|149.51|0
1654738530000|2022-06-09 01:35:30|152.33|149.93|153.18|150.78|153.18|150.78|152.23|149.83|0
1654738540000|2022-06-09 01:35:40|152.97|150.57|153.39|150.99|153.51|151.11|152.76|150.36|0
1654738550000|2022-06-09 01:35:50|153.61|151.21|154.25|151.85|154.25|151.85|153.39|150.99|0
1654738560000|2022-06-09 01:36:00|154.03|151.63|153.82|151.42|154.25|151.85|153.82|151.42|0
1654738570000|2022-06-09 01:36:10|153.61|151.21|153.18|150.78|153.61|151.21|153.18|150.78|0
1654738580000|2022-06-09 01:36:20|152.97|150.57|152.97|150.57|152.97|150.57|152.97|150.57|0
1654738590000|2022-06-09 01:36:30|153.08|150.68|152.97|150.57|153.18|150.78|152.97|150.57|0
1654738600000|2022-06-09 01:36:40|153.29|150.89|153.18|150.78|153.29|150.89|153.18|150.78|0
1654738610000|2022-06-09 01:36:50|153.29|150.89|153.39|150.99|153.39|150.99|153.29|150.89|0
1654738620000|2022-06-09 01:37:00|153.5|151.1|153.61|151.21|153.82|151.42|153.5|151.1|0
1654738630000|2022-06-09 01:37:10|153.82|151.42|153.5|151.1|153.82|151.42|153.5|151.1|0
1654738640000|2022-06-09 01:37:20|153.61|151.21|153.82|151.42|153.82|151.42|153.61|151.21|0
1654738650000|2022-06-09 01:37:30|154.03|151.63|154.03|151.63|154.25|151.85|154.03|151.63|0
1654738660000|2022-06-09 01:37:40|154.25|151.85|154.03|151.63|154.25|151.85|154.03|151.63|0
1654738670000|2022-06-09 01:37:50|153.61|151.21|153.18|150.78|153.61|151.21|153.18|150.78|0
1654738680000|2022-06-09 01:38:00|153.39|150.99|153.82|151.42|153.82|151.42|153.18|150.78|0
1654738690000|2022-06-09 01:38:10|153.72|151.32|154.03|151.63|154.03|151.63|153.72|151.32|0
1654738700000|2022-06-09 01:38:20|154.25|151.85|154.46|152.06|154.46|152.06|154.25|151.85|0
1654738720000|2022-06-09 01:38:40|154.67|152.27|156.17|153.77|156.17|153.77|154.67|152.27|0
1654738730000|2022-06-09 01:38:50|156.6|154.2|156.82|154.42|156.82|154.42|156.6|154.2|0
1654738740000|2022-06-09 01:39:00|156.93|154.53|157.03|154.63|157.03|154.63|156.82|154.42|0
1654738750000|2022-06-09 01:39:10|156.82|154.42|156.82|154.42|157.03|154.63|156.82|154.42|0
1654738770000|2022-06-09 01:39:30|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1654738780000|2022-06-09 01:39:40|156.82|154.42|157.46|155.06|157.46|155.06|156.82|154.42|0
1654738790000|2022-06-09 01:39:50|157.68|155.28|157.46|155.06|157.68|155.28|157.46|155.06|0
1654738800000|2022-06-09 01:40:00|157.25|154.85|157.25|154.85|157.25|154.85|157.25|154.85|0
1654738810000|2022-06-09 01:40:10|157.03|154.63|157.46|155.06|157.46|155.06|157.03|154.63|0
1654738820000|2022-06-09 01:40:20|157.24|154.84|157.24|154.84|157.24|154.84|157.03|154.63|0
1654738830000|2022-06-09 01:40:30|157.68|155.28|157.68|155.28|157.89|155.49|157.68|155.28|0
1654738840000|2022-06-09 01:40:40|157.36|154.96|157.36|154.96|157.36|154.96|157.24|154.84|0
1654738850000|2022-06-09 01:40:50|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1654738860000|2022-06-09 01:41:00|157.14|154.74|157.14|154.74|157.14|154.74|157.14|154.74|0
1654738870000|2022-06-09 01:41:10|156.93|154.53|157.03|154.63|157.03|154.63|156.81|154.41|0
1654738880000|2022-06-09 01:41:20|156.81|154.41|156.81|154.41|156.81|154.41|156.81|154.41|0
1654738890000|2022-06-09 01:41:30|156.6|154.2|156.6|154.2|156.6|154.2|156.38|153.98|0
1654738900000|2022-06-09 01:41:40|156.38|153.98|156.6|154.2|156.6|154.2|156.38|153.98|0
1654738910000|2022-06-09 01:41:50|156.38|153.98|156.17|153.77|156.49|154.09|156.17|153.77|0
1654738920000|2022-06-09 01:42:00|155.95|153.55|155.74|153.34|155.95|153.55|155.52|153.12|0
1654738930000|2022-06-09 01:42:10|155.52|153.12|155.64|153.24|155.64|153.24|155.52|153.12|0
1654738940000|2022-06-09 01:42:20|155.74|153.34|155.95|153.55|155.95|153.55|155.74|153.34|0
1654738950000|2022-06-09 01:42:30|155.74|153.34|155.95|153.55|155.95|153.55|155.74|153.34|0
1654738960000|2022-06-09 01:42:40|155.74|153.34|155.95|153.55|155.95|153.55|155.74|153.34|0
1654738970000|2022-06-09 01:42:50|156.17|153.77|156.6|154.2|156.81|154.41|156.17|153.77|0
1654738980000|2022-06-09 01:43:00|156.81|154.41|156.81|154.41|156.81|154.41|156.81|154.41|0
1654738990000|2022-06-09 01:43:10|157.03|154.63|157.24|154.84|157.24|154.84|156.92|154.52|0
1654739000000|2022-06-09 01:43:20|157.03|154.63|157.03|154.63|157.03|154.63|156.92|154.52|0
1654739010000|2022-06-09 01:43:30|156.92|154.52|157.03|154.63|157.03|154.63|156.92|154.52|0
1654739020000|2022-06-09 01:43:40|156.81|154.41|156.6|154.2|156.81|154.41|156.6|154.2|0
1654739030000|2022-06-09 01:43:50|156.38|153.98|156.38|153.98|156.6|154.2|156.38|153.98|0
1654739040000|2022-06-09 01:44:00|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1654739050000|2022-06-09 01:44:10|156.71|154.31|156.38|153.98|156.71|154.31|156.38|153.98|0
1654739060000|2022-06-09 01:44:20|156.17|153.77|156.17|153.77|156.17|153.77|156.17|153.77|0
1654739070000|2022-06-09 01:44:30|156.38|153.98|156.59|154.19|156.59|154.19|156.38|153.98|0
1654739080000|2022-06-09 01:44:40|156.49|154.09|156.49|154.09|156.49|154.09|156.49|154.09|0
1654739090000|2022-06-09 01:44:50|156.38|153.98|156.59|154.19|156.59|154.19|156.38|153.98|0
1654739100000|2022-06-09 01:45:00|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1654739110000|2022-06-09 01:45:10|157.02|154.62|156.71|154.31|157.02|154.62|156.71|154.31|0
1654739120000|2022-06-09 01:45:20|156.59|154.19|157.02|154.62|157.02|154.62|156.59|154.19|0
1654739130000|2022-06-09 01:45:30|157.14|154.74|157.35|154.95|157.45|155.05|157.14|154.74|0
1654739140000|2022-06-09 01:45:40|157.45|155.05|157.24|154.84|157.45|155.05|157.24|154.84|0
1654739150000|2022-06-09 01:45:50|157.35|154.95|157.67|155.27|157.67|155.27|157.35|154.95|0
1654739160000|2022-06-09 01:46:00|157.45|155.05|157.24|154.84|157.45|155.05|157.24|154.84|0
1654739170000|2022-06-09 01:46:10|157.02|154.62|157.02|154.62|157.02|154.62|157.02|154.62|0
1654739180000|2022-06-09 01:46:20|157.13|154.73|157.13|154.73|157.13|154.73|157.02|154.62|0
1654739190000|2022-06-09 01:46:30|157.02|154.62|157.24|154.84|157.24|154.84|157.02|154.62|0
1654739200000|2022-06-09 01:46:40|157.45|155.05|157.02|154.62|157.45|155.05|157.02|154.62|0
1654739210000|2022-06-09 01:46:50|157.24|154.84|157.88|155.48|157.88|155.48|157.24|154.84|0
1654739220000|2022-06-09 01:47:00|157.67|155.27|157.67|155.27|157.67|155.27|157.45|155.05|0
1654739230000|2022-06-09 01:47:10|157.78|155.38|157.78|155.38|157.88|155.48|157.78|155.38|0
1654739240000|2022-06-09 01:47:20|157.88|155.48|157.88|155.48|157.88|155.48|157.88|155.48|0
1654739250000|2022-06-09 01:47:30|158.1|155.7|158.53|156.13|158.53|156.13|158.1|155.7|0
1654739260000|2022-06-09 01:47:40|158.1|155.7|157.78|155.38|158.1|155.7|157.78|155.38|0
1654739270000|2022-06-09 01:47:50|157.88|155.48|157.67|155.27|157.88|155.48|157.67|155.27|0
1654739280000|2022-06-09 01:48:00|157.88|155.48|157.67|155.27|157.88|155.48|157.67|155.27|0
1654739300000|2022-06-09 01:48:20|157.45|155.05|157.45|155.05|157.67|155.27|157.45|155.05|0
1654739310000|2022-06-09 01:48:30|157.67|155.27|157.67|155.27|157.67|155.27|157.56|155.16|0
1654739320000|2022-06-09 01:48:40|157.45|155.05|157.67|155.27|157.67|155.27|157.45|155.05|0
1654739330000|2022-06-09 01:48:50|157.88|155.48|157.88|155.48|157.88|155.48|157.88|155.48|0
1654739340000|2022-06-09 01:49:00|158.1|155.7|157.88|155.48|158.1|155.7|157.88|155.48|0
1654739350000|2022-06-09 01:49:10|157.78|155.38|157.23|154.83|157.78|155.38|157.23|154.83|0
1654739360000|2022-06-09 01:49:20|157.45|155.05|157.35|154.95|157.45|155.05|157.23|154.83|0
1654739370000|2022-06-09 01:49:30|157.45|155.05|157.02|154.62|157.45|155.05|157.02|154.62|0
1654739380000|2022-06-09 01:49:40|157.23|154.83|157.02|154.62|157.23|154.83|157.02|154.62|0
1654739390000|2022-06-09 01:49:50|156.92|154.52|156.92|154.52|157.02|154.62|156.92|154.52|0
1654739400000|2022-06-09 01:50:00|157.02|154.62|156.91|154.51|157.02|154.62|156.59|154.19|0
1654739410000|2022-06-09 01:50:10|156.8|154.4|156.8|154.4|156.8|154.4|156.8|154.4|0
1654739420000|2022-06-09 01:50:20|156.7|154.3|156.48|154.08|156.7|154.3|156.48|154.08|0
1654739430000|2022-06-09 01:50:30|156.37|153.97|156.16|153.76|156.37|153.97|155.94|153.54|0
1654739440000|2022-06-09 01:50:40|155.94|153.54|156.16|153.76|156.16|153.76|155.94|153.54|0
1654739450000|2022-06-09 01:50:50|156.37|153.97|156.27|153.87|156.37|153.97|156.16|153.76|0
1654739460000|2022-06-09 01:51:00|156.37|153.97|156.37|153.97|156.59|154.19|156.37|153.97|0
1654739470000|2022-06-09 01:51:10|156.59|154.19|156.8|154.4|156.8|154.4|156.59|154.19|0
1654739480000|2022-06-09 01:51:20|156.59|154.19|156.59|154.19|156.59|154.19|156.59|154.19|0
1654739490000|2022-06-09 01:51:30|156.8|154.4|156.37|153.97|156.8|154.4|156.37|153.97|0
1654739500000|2022-06-09 01:51:40|156.27|153.87|156.37|153.97|156.37|153.97|156.27|153.87|0
1654739510000|2022-06-09 01:51:50|156.16|153.76|156.16|153.76|156.16|153.76|156.16|153.76|0
1654739520000|2022-06-09 01:52:00|155.94|153.54|156.37|153.97|156.37|153.97|155.94|153.54|0
1654739530000|2022-06-09 01:52:10|156.59|154.19|156.8|154.4|156.8|154.4|156.59|154.19|0
1654739540000|2022-06-09 01:52:20|156.59|154.19|156.37|153.97|156.59|154.19|156.37|153.97|0
1654739550000|2022-06-09 01:52:30|156.16|153.76|155.94|153.54|156.16|153.76|155.94|153.54|0
1654739560000|2022-06-09 01:52:40|155.84|153.44|155.94|153.54|155.94|153.54|155.84|153.44|0
1654739570000|2022-06-09 01:52:50|156.16|153.76|155.94|153.54|156.16|153.76|155.94|153.54|0
1654739580000|2022-06-09 01:53:00|155.73|153.33|155.73|153.33|155.84|153.44|155.73|153.33|0
1654739590000|2022-06-09 01:53:10|155.51|153.11|155.94|153.54|155.94|153.54|155.51|153.11|0
1654739600000|2022-06-09 01:53:20|155.84|153.44|155.84|153.44|155.94|153.54|155.73|153.33|0
1654739610000|2022-06-09 01:53:30|155.73|153.33|155.73|153.33|155.73|153.33|155.73|153.33|0
1654739620000|2022-06-09 01:53:40|155.51|153.11|155.51|153.11|155.51|153.11|155.51|153.11|0
1654739630000|2022-06-09 01:53:50|155.3|152.9|155.3|152.9|155.3|152.9|155.19|152.79|0
1654739640000|2022-06-09 01:54:00|155.51|153.11|155.72|153.32|155.72|153.32|155.51|153.11|0
1654739650000|2022-06-09 01:54:10|155.84|153.44|155.84|153.44|155.94|153.54|155.84|153.44|0
1654739660000|2022-06-09 01:54:20|155.72|153.32|155.72|153.32|155.84|153.44|155.72|153.32|0
1654739670000|2022-06-09 01:54:30|155.84|153.44|155.94|153.54|155.94|153.54|155.72|153.32|0
1654739680000|2022-06-09 01:54:40|156.15|153.75|155.94|153.54|156.15|153.75|155.94|153.54|0
1654739690000|2022-06-09 01:54:50|156.15|153.75|155.72|153.32|156.15|153.75|155.72|153.32|0
1654739700000|2022-06-09 01:55:00|155.94|153.54|155.72|153.32|155.94|153.54|155.72|153.32|0
1654739710000|2022-06-09 01:55:10|155.62|153.22|155.51|153.11|155.62|153.22|155.29|152.89|0
1654739720000|2022-06-09 01:55:20|155.72|153.32|155.62|153.22|155.72|153.32|155.51|153.11|0
1654739730000|2022-06-09 01:55:30|155.72|153.32|155.51|153.11|155.72|153.32|155.51|153.11|0
1654739740000|2022-06-09 01:55:40|155.72|153.32|155.72|153.32|155.72|153.32|155.51|153.11|0
1654739750000|2022-06-09 01:55:50|155.83|153.43|155.83|153.43|155.83|153.43|155.83|153.43|0
1654739760000|2022-06-09 01:56:00|155.94|153.54|155.94|153.54|155.94|153.54|155.72|153.32|0
1654739770000|2022-06-09 01:56:10|156.15|153.75|156.15|153.75|156.15|153.75|156.05|153.65|0
1654739780000|2022-06-09 01:56:20|155.94|153.54|155.83|153.43|155.94|153.54|155.83|153.43|0
1654739790000|2022-06-09 01:56:30|155.72|153.32|155.94|153.54|155.94|153.54|155.72|153.32|0
1654739800000|2022-06-09 01:56:40|155.72|153.32|155.83|153.43|155.83|153.43|155.72|153.32|0
1654739810000|2022-06-09 01:56:50|155.94|153.54|155.83|153.43|155.94|153.54|155.83|153.43|0
1654739820000|2022-06-09 01:57:00|155.94|153.54|155.72|153.32|155.94|153.54|155.72|153.32|0
1654739830000|2022-06-09 01:57:10|155.51|153.11|155.29|152.89|155.51|153.11|155.29|152.89|0
1654739840000|2022-06-09 01:57:20|155.19|152.79|155.29|152.89|155.4|153|155.19|152.79|0
1654739850000|2022-06-09 01:57:30|155.51|153.11|155.51|153.11|155.51|153.11|155.4|153|0
1654739860000|2022-06-09 01:57:40|155.72|153.32|155.72|153.32|155.72|153.32|155.72|153.32|0
1654739870000|2022-06-09 01:57:50|155.51|153.11|155.51|153.11|155.51|153.11|155.51|153.11|0
1654739880000|2022-06-09 01:58:00|155.72|153.32|155.62|153.22|155.72|153.32|155.29|152.89|0
1654739890000|2022-06-09 01:58:10|155.51|153.11|155.62|153.22|155.62|153.22|155.51|153.11|0
1654739900000|2022-06-09 01:58:20|155.72|153.32|156.05|153.65|156.15|153.75|155.72|153.32|0
1654739910000|2022-06-09 01:58:30|155.93|153.53|155.93|153.53|155.93|153.53|155.93|153.53|0
1654739920000|2022-06-09 01:58:40|155.83|153.43|155.93|153.53|155.93|153.53|155.83|153.43|0
1654739940000|2022-06-09 01:59:00|156.15|153.75|156.15|153.75|156.15|153.75|155.93|153.53|0
1654739950000|2022-06-09 01:59:10|155.93|153.53|155.72|153.32|155.93|153.53|155.72|153.32|0
1654739960000|2022-06-09 01:59:20|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1654739970000|2022-06-09 01:59:30|155.72|153.32|155.5|153.1|155.72|153.32|155.5|153.1|0
1654739980000|2022-06-09 01:59:40|155.72|153.32|155.72|153.32|155.72|153.32|155.5|153.1|0
1654740000000|2022-06-09 02:00:00|155.83|153.43|155.61|153.21|155.93|153.53|155.61|153.21|0
1654740010000|2022-06-09 02:00:10|155.29|152.89|155.5|153.1|155.61|153.21|155.29|152.89|0
1654740020000|2022-06-09 02:00:20|155.61|153.21|155.29|152.89|155.61|153.21|155.29|152.89|0
1654740030000|2022-06-09 02:00:30|155.4|153|155.4|153|155.4|153|155.4|153|0
1654740040000|2022-06-09 02:00:40|155.5|153.1|155.72|153.32|155.72|153.32|155.5|153.1|0
1654740050000|2022-06-09 02:00:50|155.61|153.21|155.5|153.1|155.61|153.21|155.4|153|0
1654740060000|2022-06-09 02:01:00|155.4|153|155.29|152.89|155.4|153|155.29|152.89|0
1654740070000|2022-06-09 02:01:10|155.07|152.67|155.29|152.89|155.29|152.89|155.07|152.67|0
1654740080000|2022-06-09 02:01:20|155.5|153.1|155.29|152.89|155.5|153.1|155.29|152.89|0
1654740090000|2022-06-09 02:01:30|155.18|152.78|155.07|152.67|155.29|152.89|155.07|152.67|0
1654740100000|2022-06-09 02:01:40|155.29|152.89|155.5|153.1|155.5|153.1|155.29|152.89|0
1654740110000|2022-06-09 02:01:50|155.72|153.32|155.93|153.53|155.93|153.53|155.72|153.32|0
1654740120000|2022-06-09 02:02:00|155.83|153.43|155.71|153.31|155.83|153.43|155.71|153.31|0
1654740130000|2022-06-09 02:02:10|155.5|153.1|155.61|153.21|155.71|153.31|155.5|153.1|0
1654740140000|2022-06-09 02:02:20|155.5|153.1|155.29|152.89|155.5|153.1|155.29|152.89|0
1654740150000|2022-06-09 02:02:30|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1654740160000|2022-06-09 02:02:40|155.71|153.31|155.5|153.1|155.71|153.31|155.5|153.1|0
1654740170000|2022-06-09 02:02:50|155.29|152.89|155.29|152.89|155.29|152.89|155.29|152.89|0
1654740180000|2022-06-09 02:03:00|155.07|152.67|155.07|152.67|155.07|152.67|154.86|152.46|0
1654740190000|2022-06-09 02:03:10|155.18|152.78|155.07|152.67|155.18|152.78|155.07|152.67|0
1654740200000|2022-06-09 02:03:20|155.18|152.78|155.28|152.88|155.28|152.88|155.18|152.78|0
1654740220000|2022-06-09 02:03:40|155.18|152.78|155.18|152.78|155.28|152.88|155.18|152.78|0
1654740230000|2022-06-09 02:03:50|155.28|152.88|155.18|152.78|155.28|152.88|155.18|152.78|0
1654740240000|2022-06-09 02:04:00|155.07|152.67|155.28|152.88|155.28|152.88|155.07|152.67|0
1654740250000|2022-06-09 02:04:10|155.18|152.78|155.28|152.88|155.28|152.88|155.18|152.78|0
1654740260000|2022-06-09 02:04:20|155.18|152.78|155.5|153.1|155.5|153.1|155.18|152.78|0
1654740270000|2022-06-09 02:04:30|155.71|153.31|155.5|153.1|155.71|153.31|155.5|153.1|0
1654740280000|2022-06-09 02:04:40|155.39|152.99|155.5|153.1|155.5|153.1|155.39|152.99|0
1654740290000|2022-06-09 02:04:50|155.28|152.88|155.07|152.67|155.28|152.88|155.07|152.67|0
1654740300000|2022-06-09 02:05:00|155.18|152.78|154.85|152.45|155.18|152.78|154.85|152.45|0
1654740310000|2022-06-09 02:05:10|155.07|152.67|154.85|152.45|155.07|152.67|154.85|152.45|0
1654740320000|2022-06-09 02:05:20|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1654740330000|2022-06-09 02:05:30|154.85|152.45|154.43|152.03|154.85|152.45|154.43|152.03|0
1654740340000|2022-06-09 02:05:40|154.64|152.24|154.54|152.14|154.64|152.24|154.54|152.14|0
1654740350000|2022-06-09 02:05:50|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1654740360000|2022-06-09 02:06:00|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1654740370000|2022-06-09 02:06:10|154.64|152.24|154.85|152.45|154.85|152.45|154.64|152.24|0
1654740380000|2022-06-09 02:06:20|154.75|152.35|154.64|152.24|154.75|152.35|154.64|152.24|0
1654740390000|2022-06-09 02:06:30|154.54|152.14|154.21|151.81|154.54|152.14|154.21|151.81|0
1654740410000|2022-06-09 02:06:50|154.42|152.02|154.21|151.81|154.42|152.02|154.21|151.81|0
1654740420000|2022-06-09 02:07:00|154|151.6|153.78|151.38|154|151.6|153.78|151.38|0
1654740430000|2022-06-09 02:07:10|154|151.6|154.21|151.81|154.21|151.81|154|151.6|0
1654740440000|2022-06-09 02:07:20|154.32|151.92|154.21|151.81|154.32|151.92|154.21|151.81|0
1654740450000|2022-06-09 02:07:30|154|151.6|154|151.6|154|151.6|154|151.6|0
1654740460000|2022-06-09 02:07:40|154.21|151.81|154|151.6|154.21|151.81|154|151.6|0
1654740470000|2022-06-09 02:07:50|154.21|151.81|154|151.6|154.21|151.81|154|151.6|0
1654740480000|2022-06-09 02:08:00|154.21|151.81|153.78|151.38|154.21|151.81|153.78|151.38|0
1654740490000|2022-06-09 02:08:10|153.89|151.49|153.99|151.59|154|151.6|153.89|151.49|0
1654740500000|2022-06-09 02:08:20|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1654740510000|2022-06-09 02:08:30|154.11|151.71|153.78|151.38|154.11|151.71|153.78|151.38|0
1654740520000|2022-06-09 02:08:40|153.57|151.17|153.57|151.17|153.68|151.28|153.57|151.17|0
1654740530000|2022-06-09 02:08:50|153.46|151.06|153.78|151.38|153.78|151.38|153.46|151.06|0
1654740540000|2022-06-09 02:09:00|153.99|151.59|154.42|152.02|154.42|152.02|153.99|151.59|0
1654740550000|2022-06-09 02:09:10|154.32|151.92|154.42|152.02|154.42|152.02|154.32|151.92|0
1654740560000|2022-06-09 02:09:20|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1654740580000|2022-06-09 02:09:40|153.99|151.59|153.78|151.38|153.99|151.59|153.78|151.38|0
1654740590000|2022-06-09 02:09:50|153.57|151.17|153.57|151.17|153.78|151.38|153.57|151.17|0
1654740600000|2022-06-09 02:10:00|153.78|151.38|153.35|150.95|153.78|151.38|153.35|150.95|0
1654740610000|2022-06-09 02:10:10|152.93|150.53|153.14|150.74|153.14|150.74|152.93|150.53|0
1654740620000|2022-06-09 02:10:20|152.93|150.53|153.14|150.74|153.14|150.74|152.93|150.53|0
1654740630000|2022-06-09 02:10:30|153.35|150.95|153.14|150.74|153.35|150.95|152.93|150.53|0
1654740640000|2022-06-09 02:10:40|153.56|151.16|153.78|151.38|153.78|151.38|153.56|151.16|0
1654740650000|2022-06-09 02:10:50|153.99|151.59|153.78|151.38|153.99|151.59|153.78|151.38|0
1654740660000|2022-06-09 02:11:00|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1654740670000|2022-06-09 02:11:10|153.78|151.38|153.68|151.28|153.78|151.38|153.56|151.16|0
1654740680000|2022-06-09 02:11:20|153.56|151.16|153.56|151.16|153.78|151.38|153.56|151.16|0
1654740690000|2022-06-09 02:11:30|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1654740700000|2022-06-09 02:11:40|153.67|151.27|153.56|151.16|153.67|151.27|153.56|151.16|0
1654740710000|2022-06-09 02:11:50|153.78|151.38|153.56|151.16|153.78|151.38|153.56|151.16|0
1654740720000|2022-06-09 02:12:00|153.67|151.27|153.56|151.16|153.67|151.27|153.56|151.16|0
1654740730000|2022-06-09 02:12:10|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1654740740000|2022-06-09 02:12:20|153.99|151.59|153.78|151.38|153.99|151.59|153.78|151.38|0
1654740750000|2022-06-09 02:12:30|153.56|151.16|153.78|151.38|153.78|151.38|153.56|151.16|0
1654740760000|2022-06-09 02:12:40|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1654740770000|2022-06-09 02:12:50|153.35|150.95|153.56|151.16|153.67|151.27|153.35|150.95|0
1654740780000|2022-06-09 02:13:00|153.35|150.95|153.14|150.74|153.35|150.95|153.14|150.74|0
1654740790000|2022-06-09 02:13:10|153.25|150.85|153.14|150.74|153.35|150.95|153.14|150.74|0
1654740800000|2022-06-09 02:13:20|153.03|150.63|152.92|150.52|153.13|150.73|152.92|150.52|0
1654740810000|2022-06-09 02:13:30|153.03|150.63|152.92|150.52|153.03|150.63|152.92|150.52|0
1654740820000|2022-06-09 02:13:40|152.82|150.42|152.71|150.31|152.82|150.42|152.71|150.31|0
1654740830000|2022-06-09 02:13:50|152.92|150.52|152.71|150.31|152.92|150.52|152.71|150.31|0
1654740840000|2022-06-09 02:14:00|152.5|150.1|152.71|150.31|152.71|150.31|152.49|150.09|0
1654740850000|2022-06-09 02:14:10|152.49|150.09|152.61|150.21|152.71|150.31|152.49|150.09|0
1654740860000|2022-06-09 02:14:20|152.49|150.09|152.49|150.09|152.49|150.09|152.39|149.99|0
1654740870000|2022-06-09 02:14:30|152.28|149.88|152.71|150.31|152.92|150.52|152.28|149.88|0
1654740880000|2022-06-09 02:14:40|152.82|150.42|152.92|150.52|152.92|150.52|152.71|150.31|0
1654740900000|2022-06-09 02:15:00|152.71|150.31|152.6|150.2|152.71|150.31|152.6|150.2|0
1654740910000|2022-06-09 02:15:10|152.71|150.31|152.49|150.09|152.71|150.31|152.49|150.09|0
1654740920000|2022-06-09 02:15:20|152.6|150.2|152.71|150.31|152.71|150.31|152.6|150.2|0
1654740930000|2022-06-09 02:15:30|152.92|150.52|153.13|150.73|153.13|150.73|152.92|150.52|0
1654740940000|2022-06-09 02:15:40|153.24|150.84|153.35|150.95|153.35|150.95|153.24|150.84|0
1654740950000|2022-06-09 02:15:50|153.13|150.73|153.35|150.95|153.35|150.95|153.13|150.73|0
1654740960000|2022-06-09 02:16:00|153.34|150.94|153.24|150.84|153.34|150.94|153.24|150.84|0
1654740970000|2022-06-09 02:16:10|153.34|150.94|153.56|151.16|153.56|151.16|153.34|150.94|0
1654740980000|2022-06-09 02:16:20|153.77|151.37|153.98|151.58|153.98|151.58|153.77|151.37|0
1654740990000|2022-06-09 02:16:30|154.1|151.7|153.98|151.58|154.1|151.7|153.98|151.58|0
1654741000000|2022-06-09 02:16:40|153.88|151.48|153.98|151.58|153.98|151.58|153.77|151.37|0
1654741010000|2022-06-09 02:16:50|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1654741020000|2022-06-09 02:17:00|153.98|151.58|153.98|151.58|154.1|151.7|153.98|151.58|0
1654741030000|2022-06-09 02:17:10|154.2|151.8|154.41|152.01|154.41|152.01|153.98|151.58|0
1654741040000|2022-06-09 02:17:20|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1654741070000|2022-06-09 02:17:50|154.84|152.44|154.84|152.44|154.84|152.44|154.84|152.44|0
1654741090000|2022-06-09 02:18:10|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1654741100000|2022-06-09 02:18:20|154.62|152.22|154.62|152.22|154.62|152.22|154.41|152.01|0
1654741110000|2022-06-09 02:18:30|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1654741130000|2022-06-09 02:18:50|154.84|152.44|154.62|152.22|154.84|152.44|154.62|152.22|0
1654741140000|2022-06-09 02:19:00|154.41|152.01|154.52|152.12|154.62|152.22|154.41|152.01|0
1654741150000|2022-06-09 02:19:10|154.62|152.22|154.41|152.01|154.62|152.22|154.41|152.01|0
1654741160000|2022-06-09 02:19:20|154.62|152.22|154.41|152.01|154.62|152.22|154.41|152.01|0
1654741190000|2022-06-09 02:19:50|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1654741200000|2022-06-09 02:20:00|154.41|152.01|154.31|151.91|154.41|152.01|154.31|151.91|0
1654741210000|2022-06-09 02:20:10|154.41|152.01|154.19|151.79|154.41|152.01|154.19|151.79|0
1654741220000|2022-06-09 02:20:20|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1654741230000|2022-06-09 02:20:30|154.62|152.22|154.84|152.44|154.84|152.44|154.62|152.22|0
1654741240000|2022-06-09 02:20:40|154.62|152.22|154.84|152.44|154.84|152.44|154.62|152.22|0
1654741250000|2022-06-09 02:20:50|154.95|152.55|154.83|152.43|154.95|152.55|154.83|152.43|0
1654741260000|2022-06-09 02:21:00|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1654741270000|2022-06-09 02:21:10|155.26|152.86|155.26|152.86|155.37|152.97|155.26|152.86|0
1654741280000|2022-06-09 02:21:20|155.37|152.97|155.48|153.08|155.48|153.08|155.37|152.97|0
1654741290000|2022-06-09 02:21:30|155.37|152.97|155.48|153.08|155.48|153.08|155.37|152.97|0
1654741300000|2022-06-09 02:21:40|155.26|152.86|155.26|152.86|155.48|153.08|155.26|152.86|0
1654741310000|2022-06-09 02:21:50|155.48|153.08|155.48|153.08|155.48|153.08|155.48|153.08|0
1654741320000|2022-06-09 02:22:00|155.69|153.29|155.48|153.08|155.69|153.29|155.48|153.08|0
1654741330000|2022-06-09 02:22:10|155.26|152.86|155.05|152.65|155.37|152.97|155.05|152.65|0
1654741350000|2022-06-09 02:22:30|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1654741360000|2022-06-09 02:22:40|154.83|152.43|155.05|152.65|155.26|152.86|154.83|152.43|0
1654741370000|2022-06-09 02:22:50|154.83|152.43|155.05|152.65|155.05|152.65|154.83|152.43|0
1654741380000|2022-06-09 02:23:00|154.94|152.54|155.05|152.65|155.05|152.65|154.94|152.54|0
1654741390000|2022-06-09 02:23:10|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1654741400000|2022-06-09 02:23:20|155.05|152.65|155.47|153.07|155.47|153.07|155.05|152.65|0
1654741410000|2022-06-09 02:23:30|155.59|153.19|155.69|153.29|155.69|153.29|155.59|153.19|0
1654741420000|2022-06-09 02:23:40|155.8|153.4|155.26|152.86|155.8|153.4|155.26|152.86|0
1654741430000|2022-06-09 02:23:50|155.05|152.65|155.05|152.65|155.05|152.65|155.05|152.65|0
1654741440000|2022-06-09 02:24:00|155.26|152.86|155.26|152.86|155.26|152.86|155.16|152.76|0
1654741450000|2022-06-09 02:24:10|155.05|152.65|155.16|152.76|155.16|152.76|155.05|152.65|0
1654741460000|2022-06-09 02:24:20|155.26|152.86|155.26|152.86|155.26|152.86|155.16|152.76|0
1654741470000|2022-06-09 02:24:30|155.47|153.07|155.69|153.29|155.69|153.29|155.47|153.07|0
1654741490000|2022-06-09 02:24:50|155.9|153.5|155.69|153.29|156.12|153.72|155.69|153.29|0
1654741500000|2022-06-09 02:25:00|155.47|153.07|155.8|153.4|155.8|153.4|155.47|153.07|0
1654741510000|2022-06-09 02:25:10|155.69|153.29|155.69|153.29|155.69|153.29|155.69|153.29|0
1654741530000|2022-06-09 02:25:30|155.9|153.5|155.9|153.5|155.9|153.5|155.9|153.5|0
1654741540000|2022-06-09 02:25:40|156.12|153.72|155.9|153.5|156.12|153.72|155.9|153.5|0
1654741550000|2022-06-09 02:25:50|156.12|153.72|156.33|153.93|156.33|153.93|156.12|153.72|0
1654741560000|2022-06-09 02:26:00|156.12|153.72|155.9|153.5|156.12|153.72|155.9|153.5|0
1654741570000|2022-06-09 02:26:10|155.8|153.4|156.12|153.72|156.12|153.72|155.8|153.4|0
1654741580000|2022-06-09 02:26:20|155.9|153.5|155.9|153.5|155.9|153.5|155.9|153.5|0
1654741590000|2022-06-09 02:26:30|155.69|153.29|155.69|153.29|155.69|153.29|155.69|153.29|0
1654741610000|2022-06-09 02:26:50|155.68|153.28|155.68|153.28|155.68|153.28|155.68|153.28|0
1654741650000|2022-06-09 02:27:30|155.9|153.5|155.8|153.4|155.9|153.5|155.8|153.4|0
1654741660000|2022-06-09 02:27:40|155.9|153.5|155.8|153.4|155.9|153.5|155.8|153.4|0
1654741670000|2022-06-09 02:27:50|155.9|153.5|155.8|153.4|155.9|153.5|155.8|153.4|0
1654741680000|2022-06-09 02:28:00|155.9|153.5|155.9|153.5|155.9|153.5|155.68|153.28|0
1654741710000|2022-06-09 02:28:30|156.01|153.61|156.11|153.71|156.22|153.82|156.01|153.61|0
1654741720000|2022-06-09 02:28:40|156.01|153.61|155.68|153.28|156.01|153.61|155.68|153.28|0
1654741730000|2022-06-09 02:28:50|155.9|153.5|155.68|153.28|155.9|153.5|155.68|153.28|0
1654741750000|2022-06-09 02:29:10|155.47|153.07|155.68|153.28|155.68|153.28|155.47|153.07|0
1654741760000|2022-06-09 02:29:20|155.79|153.39|155.68|153.28|155.79|153.39|155.68|153.28|0
1654741770000|2022-06-09 02:29:30|155.9|153.5|155.68|153.28|155.9|153.5|155.68|153.28|0
1654741780000|2022-06-09 02:29:40|155.9|153.5|155.68|153.28|155.9|153.5|155.68|153.28|0
1654741800000|2022-06-09 02:30:00|155.79|153.39|155.68|153.28|155.9|153.5|155.68|153.28|0
1654741810000|2022-06-09 02:30:10|155.47|153.07|155.04|152.64|155.47|153.07|155.04|152.64|0
1654741820000|2022-06-09 02:30:20|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1654741830000|2022-06-09 02:30:30|154.72|152.32|154.61|152.21|154.72|152.32|154.61|152.21|0
1654741840000|2022-06-09 02:30:40|154.72|152.32|154.82|152.42|154.82|152.42|154.61|152.21|0
1654741860000|2022-06-09 02:31:00|155.04|152.64|155.04|152.64|155.04|152.64|155.04|152.64|0
1654741870000|2022-06-09 02:31:10|155.25|152.85|155.68|153.28|155.68|153.28|155.25|152.85|0
1654741880000|2022-06-09 02:31:20|155.89|153.49|156.11|153.71|156.11|153.71|155.89|153.49|0
1654741890000|2022-06-09 02:31:30|156.01|153.61|155.89|153.49|156.11|153.71|155.89|153.49|0
1654741900000|2022-06-09 02:31:40|156.11|153.71|156.11|153.71|156.11|153.71|155.89|153.49|0
1654741920000|2022-06-09 02:32:00|155.89|153.49|155.89|153.49|155.89|153.49|155.46|153.06|0
1654741930000|2022-06-09 02:32:10|155.68|153.28|155.46|153.06|155.68|153.28|155.46|153.06|0
1654741940000|2022-06-09 02:32:20|155.58|153.18|155.58|153.18|155.58|153.18|155.58|153.18|0
1654741950000|2022-06-09 02:32:30|155.46|153.06|155.68|153.28|155.68|153.28|155.46|153.06|0
1654741960000|2022-06-09 02:32:40|155.58|153.18|155.68|153.28|155.68|153.28|155.58|153.18|0
1654741970000|2022-06-09 02:32:50|155.57|153.17|155.68|153.28|155.68|153.28|155.46|153.06|0
1654741980000|2022-06-09 02:33:00|155.46|153.06|155.36|152.96|155.46|153.06|155.36|152.96|0
1654741990000|2022-06-09 02:33:10|155.68|153.28|155.68|153.28|155.68|153.28|155.68|153.28|0
1654742000000|2022-06-09 02:33:20|155.46|153.06|155.46|153.06|155.46|153.06|155.46|153.06|0
1654742010000|2022-06-09 02:33:30|155.36|152.96|155.25|152.85|155.46|153.06|155.25|152.85|0
1654742030000|2022-06-09 02:33:50|155.03|152.63|154.82|152.42|155.03|152.63|154.82|152.42|0
1654742040000|2022-06-09 02:34:00|154.6|152.2|154.6|152.2|154.6|152.2|154.6|152.2|0
1654742050000|2022-06-09 02:34:10|154.82|152.42|154.82|152.42|154.82|152.42|154.72|152.32|0
1654742060000|2022-06-09 02:34:20|154.6|152.2|154.6|152.2|154.6|152.2|154.6|152.2|0
1654742070000|2022-06-09 02:34:30|154.39|151.99|154.39|151.99|154.5|152.1|154.39|151.99|0
1654742080000|2022-06-09 02:34:40|154.29|151.89|154.39|151.99|154.39|151.99|154.29|151.89|0
1654742090000|2022-06-09 02:34:50|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1654742100000|2022-06-09 02:35:00|154.39|151.99|154.18|151.78|154.39|151.99|154.18|151.78|0
1654742110000|2022-06-09 02:35:10|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1654742120000|2022-06-09 02:35:20|154.18|151.78|154.18|151.78|154.39|151.99|154.18|151.78|0
1654742130000|2022-06-09 02:35:30|153.96|151.56|153.96|151.56|153.96|151.56|153.96|151.56|0
1654742160000|2022-06-09 02:36:00|153.53|151.13|153.32|150.92|153.53|151.13|153.32|150.92|0
1654742170000|2022-06-09 02:36:10|153.53|151.13|153.32|150.92|153.53|151.13|153.32|150.92|0
1654742180000|2022-06-09 02:36:20|153.53|151.13|153.32|150.92|153.53|151.13|153.32|150.92|0
1654742190000|2022-06-09 02:36:30|153.11|150.71|153.32|150.92|153.32|150.92|153.11|150.71|0
1654742200000|2022-06-09 02:36:40|153.43|151.03|153.43|151.03|153.43|151.03|153.43|151.03|0
1654742210000|2022-06-09 02:36:50|153.32|150.92|153.75|151.35|153.75|151.35|153.32|150.92|0
1654742220000|2022-06-09 02:37:00|153.64|151.24|153.53|151.13|153.64|151.24|153.53|151.13|0
1654742230000|2022-06-09 02:37:10|153.43|151.03|153.43|151.03|153.43|151.03|153.43|151.03|0
1654742240000|2022-06-09 02:37:20|153.53|151.13|153.53|151.13|153.75|151.35|153.53|151.13|0
1654742250000|2022-06-09 02:37:30|153.75|151.35|153.75|151.35|153.75|151.35|153.75|151.35|0
1654742270000|2022-06-09 02:37:50|153.74|151.34|153.74|151.34|153.74|151.34|153.74|151.34|0
1654742280000|2022-06-09 02:38:00|153.53|151.13|153.74|151.34|153.74|151.34|153.53|151.13|0
1654742290000|2022-06-09 02:38:10|153.64|151.24|153.53|151.13|153.64|151.24|153.53|151.13|0
1654742300000|2022-06-09 02:38:20|153.32|150.92|153.53|151.13|153.53|151.13|153.32|150.92|0
1654742310000|2022-06-09 02:38:30|153.64|151.24|153.64|151.24|153.74|151.34|153.53|151.13|0
1654742320000|2022-06-09 02:38:40|153.53|151.13|153.64|151.24|153.64|151.24|153.53|151.13|0
1654742330000|2022-06-09 02:38:50|153.74|151.34|153.74|151.34|153.74|151.34|153.53|151.13|0
1654742340000|2022-06-09 02:39:00|153.96|151.56|153.74|151.34|153.96|151.56|153.74|151.34|0
1654742360000|2022-06-09 02:39:20|153.64|151.24|153.53|151.13|153.74|151.34|153.53|151.13|0
1654742370000|2022-06-09 02:39:30|153.43|151.03|153.43|151.03|153.43|151.03|153.43|151.03|0
1654742380000|2022-06-09 02:39:40|153.32|150.92|153.43|151.03|153.43|151.03|153.32|150.92|0
1654742390000|2022-06-09 02:39:50|153.32|150.92|153.32|150.92|153.32|150.92|153.1|150.7|0
1654742400000|2022-06-09 02:40:00|153.1|150.7|153.21|150.81|153.21|150.81|153.1|150.7|0
1654742410000|2022-06-09 02:40:10|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1654742420000|2022-06-09 02:40:20|153.21|150.81|153.1|150.7|153.21|150.81|153.1|150.7|0
1654742430000|2022-06-09 02:40:30|153.31|150.91|153.31|150.91|153.31|150.91|153.31|150.91|0
1654742440000|2022-06-09 02:40:40|153.21|150.81|153.21|150.81|153.31|150.91|153.21|150.81|0
1654742450000|2022-06-09 02:40:50|153.31|150.91|153.43|151.03|153.53|151.13|153.31|150.91|0
1654742460000|2022-06-09 02:41:00|153.53|151.13|153.31|150.91|153.53|151.13|153.31|150.91|0
1654742480000|2022-06-09 02:41:20|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1654742500000|2022-06-09 02:41:40|153.31|150.91|153.53|151.13|153.53|151.13|153.31|150.91|0
1654742510000|2022-06-09 02:41:50|153.74|151.34|153.53|151.13|153.74|151.34|153.53|151.13|0
1654742520000|2022-06-09 02:42:00|153.31|150.91|153.31|150.91|153.31|150.91|153.31|150.91|0
1654742530000|2022-06-09 02:42:10|153.42|151.02|153.31|150.91|153.42|151.02|153.31|150.91|0
1654742540000|2022-06-09 02:42:20|153.53|151.13|153.53|151.13|153.53|151.13|153.53|151.13|0
1654742550000|2022-06-09 02:42:30|153.74|151.34|153.31|150.91|153.74|151.34|153.31|150.91|0
1654742560000|2022-06-09 02:42:40|153.42|151.02|153.42|151.02|153.42|151.02|153.42|151.02|0
1654742570000|2022-06-09 02:42:50|153.53|151.13|153.53|151.13|153.53|151.13|153.53|151.13|0
1654742580000|2022-06-09 02:43:00|153.52|151.12|153.52|151.12|153.52|151.12|153.52|151.12|0
1654742590000|2022-06-09 02:43:10|153.64|151.24|153.95|151.55|153.95|151.55|153.64|151.24|0
1654742600000|2022-06-09 02:43:20|154.17|151.77|153.95|151.55|154.17|151.77|153.95|151.55|0
1654742610000|2022-06-09 02:43:30|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1654742620000|2022-06-09 02:43:40|154.28|151.88|154.17|151.77|154.28|151.88|154.17|151.77|0
1654742630000|2022-06-09 02:43:50|154.06|151.66|154.38|151.98|154.38|151.98|154.06|151.66|0
1654742640000|2022-06-09 02:44:00|154.16|151.76|154.16|151.76|154.16|151.76|154.16|151.76|0
1654742650000|2022-06-09 02:44:10|154.28|151.88|154.16|151.76|154.28|151.88|154.16|151.76|0
1654742660000|2022-06-09 02:44:20|154.38|151.98|154.38|151.98|154.38|151.98|154.38|151.98|0
1654742670000|2022-06-09 02:44:30|154.28|151.88|153.95|151.55|154.28|151.88|153.95|151.55|0
1654742680000|2022-06-09 02:44:40|154.16|151.76|153.95|151.55|154.16|151.76|153.95|151.55|0
1654742700000|2022-06-09 02:45:00|153.74|151.34|153.95|151.55|153.95|151.55|153.74|151.34|0
1654742710000|2022-06-09 02:45:10|153.74|151.34|153.95|151.55|153.95|151.55|153.74|151.34|0
1654742720000|2022-06-09 02:45:20|153.85|151.45|153.74|151.34|153.95|151.55|153.74|151.34|0
1654742730000|2022-06-09 02:45:30|153.63|151.23|153.74|151.34|153.74|151.34|153.63|151.23|0
1654742740000|2022-06-09 02:45:40|153.52|151.12|153.52|151.12|153.52|151.12|153.52|151.12|0
1654742760000|2022-06-09 02:46:00|153.31|150.91|153.42|151.02|153.42|151.02|153.21|150.81|0
1654742770000|2022-06-09 02:46:10|153.31|150.91|153.31|150.91|153.31|150.91|153.09|150.69|0
1654742790000|2022-06-09 02:46:30|153.2|150.8|153.31|150.91|153.31|150.91|153.2|150.8|0
1654742800000|2022-06-09 02:46:40|153.09|150.69|153.09|150.69|153.09|150.69|153.09|150.69|0
1654742810000|2022-06-09 02:46:50|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1654742820000|2022-06-09 02:47:00|152.78|150.38|152.99|150.59|152.99|150.59|152.78|150.38|0
1654742830000|2022-06-09 02:47:10|152.88|150.48|152.78|150.38|152.88|150.48|152.45|150.05|0
1654742840000|2022-06-09 02:47:20|152.67|150.27|152.78|150.38|152.78|150.38|152.67|150.27|0
1654742850000|2022-06-09 02:47:30|152.67|150.27|152.67|150.27|152.67|150.27|152.67|150.27|0
1654742860000|2022-06-09 02:47:40|152.45|150.05|152.45|150.05|152.45|150.05|152.45|150.05|0
1654742870000|2022-06-09 02:47:50|152.03|149.63|152.24|149.84|152.24|149.84|152.03|149.63|0
1654742880000|2022-06-09 02:48:00|152.03|149.63|152.24|149.84|152.24|149.84|152.03|149.63|0
1654742890000|2022-06-09 02:48:10|152.03|149.63|152.03|149.63|152.24|149.84|152.03|149.63|0
1654742910000|2022-06-09 02:48:30|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1654742950000|2022-06-09 02:49:10|152.03|149.63|152.03|149.63|152.03|149.63|152.03|149.63|0
1654742960000|2022-06-09 02:49:20|152.24|149.84|152.24|149.84|152.45|150.05|152.24|149.84|0
1654742980000|2022-06-09 02:49:40|152.02|149.62|152.24|149.84|152.24|149.84|152.02|149.62|0
1654742990000|2022-06-09 02:49:50|152.14|149.74|152.02|149.62|152.14|149.74|152.02|149.62|0
1654743000000|2022-06-09 02:50:00|152.24|149.84|152.24|149.84|152.24|149.84|152.24|149.84|0
1654743010000|2022-06-09 02:50:10|152.02|149.62|152.13|149.73|152.24|149.84|152.02|149.62|0
1654743020000|2022-06-09 02:50:20|152.02|149.62|152.24|149.84|152.24|149.84|152.02|149.62|0
1654743030000|2022-06-09 02:50:30|152.45|150.05|152.45|150.05|152.45|150.05|152.45|150.05|0
1654743050000|2022-06-09 02:50:50|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1654743060000|2022-06-09 02:51:00|152.77|150.37|152.66|150.26|152.77|150.37|152.66|150.26|0
1654743070000|2022-06-09 02:51:10|152.77|150.37|152.77|150.37|152.77|150.37|152.77|150.37|0
1654743080000|2022-06-09 02:51:20|152.87|150.47|152.56|150.16|152.87|150.47|152.56|150.16|0
1654743090000|2022-06-09 02:51:30|152.66|150.26|152.66|150.26|152.87|150.47|152.66|150.26|0
1654743100000|2022-06-09 02:51:40|152.77|150.37|152.87|150.47|152.87|150.47|152.77|150.37|0
1654743110000|2022-06-09 02:51:50|153.09|150.69|153.3|150.9|153.3|150.9|153.09|150.69|0
1654743120000|2022-06-09 02:52:00|153.51|151.11|153.41|151.01|153.51|151.11|153.41|151.01|0
1654743130000|2022-06-09 02:52:10|153.51|151.11|153.3|150.9|153.51|151.11|153.3|150.9|0
1654743160000|2022-06-09 02:52:40|152.77|150.37|152.87|150.47|152.87|150.47|152.77|150.37|0
1654743170000|2022-06-09 02:52:50|152.77|150.37|152.23|149.83|152.77|150.37|152.23|149.83|0
1654743180000|2022-06-09 02:53:00|152.45|150.05|152.66|150.26|152.66|150.26|152.45|150.05|0
1654743190000|2022-06-09 02:53:10|152.87|150.47|153.09|150.69|153.09|150.69|152.87|150.47|0
1654743200000|2022-06-09 02:53:20|152.98|150.58|152.87|150.47|152.98|150.58|152.87|150.47|0
1654743210000|2022-06-09 02:53:30|152.77|150.37|152.77|150.37|152.87|150.47|152.77|150.37|0
1654743220000|2022-06-09 02:53:40|152.87|150.47|152.66|150.26|152.87|150.47|152.66|150.26|0
1654743230000|2022-06-09 02:53:50|152.77|150.37|152.66|150.26|152.77|150.37|152.66|150.26|0
1654743240000|2022-06-09 02:54:00|152.77|150.37|152.45|150.05|152.77|150.37|152.45|150.05|0
1654743250000|2022-06-09 02:54:10|152.56|150.16|152.56|150.16|152.66|150.26|152.56|150.16|0
1654743260000|2022-06-09 02:54:20|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1654743270000|2022-06-09 02:54:30|152.44|150.04|152.23|149.83|152.44|150.04|152.23|149.83|0
1654743280000|2022-06-09 02:54:40|152.02|149.62|152.02|149.62|152.02|149.62|152.02|149.62|0
1654743300000|2022-06-09 02:55:00|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1654743310000|2022-06-09 02:55:10|151.92|149.52|152.02|149.62|152.02|149.62|151.81|149.41|0
1654743320000|2022-06-09 02:55:20|151.81|149.41|152.23|149.83|152.23|149.83|151.81|149.41|0
1654743330000|2022-06-09 02:55:30|152.02|149.62|152.02|149.62|152.13|149.73|152.02|149.62|0
1654743340000|2022-06-09 02:55:40|152.13|149.73|152.23|149.83|152.23|149.83|152.02|149.62|0
1654743350000|2022-06-09 02:55:50|152.44|150.04|152.44|150.04|152.55|150.15|152.44|150.04|0
1654743360000|2022-06-09 02:56:00|152.55|150.15|152.77|150.37|152.77|150.37|152.55|150.15|0
1654743370000|2022-06-09 02:56:10|152.87|150.47|152.98|150.58|152.98|150.58|152.87|150.47|0
1654743380000|2022-06-09 02:56:20|152.87|150.47|153.08|150.68|153.08|150.68|152.87|150.47|0
1654743390000|2022-06-09 02:56:30|152.98|150.58|152.98|150.58|153.08|150.68|152.98|150.58|0
1654743400000|2022-06-09 02:56:40|153.08|150.68|152.98|150.58|153.08|150.68|152.98|150.58|0
1654743410000|2022-06-09 02:56:50|153.08|150.68|153.08|150.68|153.29|150.89|153.08|150.68|0
1654743420000|2022-06-09 02:57:00|152.77|150.37|152.77|150.37|152.87|150.47|152.77|150.37|0
1654743430000|2022-06-09 02:57:10|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1654743440000|2022-06-09 02:57:20|152.76|150.36|152.65|150.25|152.76|150.36|152.65|150.25|0
1654743460000|2022-06-09 02:57:40|152.76|150.36|152.55|150.15|152.76|150.36|152.55|150.15|0
1654743470000|2022-06-09 02:57:50|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1654743480000|2022-06-09 02:58:00|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1654743490000|2022-06-09 02:58:10|152.34|149.94|152.34|149.94|152.34|149.94|152.23|149.83|0
1654743500000|2022-06-09 02:58:20|152.44|150.04|152.34|149.94|152.44|150.04|152.23|149.83|0
1654743510000|2022-06-09 02:58:30|152.44|150.04|152.34|149.94|152.44|150.04|152.34|149.94|0
1654743520000|2022-06-09 02:58:40|152.44|150.04|152.34|149.94|152.44|150.04|152.34|149.94|0
1654743530000|2022-06-09 02:58:50|152.44|150.04|152.34|149.94|152.44|150.04|152.34|149.94|0
1654743540000|2022-06-09 02:59:00|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1654743550000|2022-06-09 02:59:10|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1654743570000|2022-06-09 02:59:30|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1654743600000|2022-06-09 03:00:00|152.34|149.94|152.01|149.61|152.34|149.94|152.01|149.61|0
1654743610000|2022-06-09 03:00:10|152.22|149.82|152.22|149.82|152.22|149.82|152.22|149.82|0
1654743620000|2022-06-09 03:00:20|152.12|149.72|152.55|150.15|152.55|150.15|152.12|149.72|0
1654743630000|2022-06-09 03:00:30|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1654743640000|2022-06-09 03:00:40|152.86|150.46|152.86|150.46|152.86|150.46|152.86|150.46|0
1654743650000|2022-06-09 03:00:50|152.65|150.25|152.65|150.25|152.65|150.25|152.65|150.25|0
1654743660000|2022-06-09 03:01:00|152.55|150.15|152.33|149.93|152.55|150.15|152.33|149.93|0
1654743670000|2022-06-09 03:01:10|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1654743680000|2022-06-09 03:01:20|152.33|149.93|152.44|150.04|152.44|150.04|152.33|149.93|0
1654743690000|2022-06-09 03:01:30|152.33|149.93|152.22|149.82|152.44|150.04|152.22|149.82|0
1654743700000|2022-06-09 03:01:40|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1654743710000|2022-06-09 03:01:50|152.33|149.93|152.22|149.82|152.33|149.93|152.01|149.61|0
1654743720000|2022-06-09 03:02:00|152.12|149.72|152.01|149.61|152.12|149.72|152.01|149.61|0
1654743760000|2022-06-09 03:02:40|151.58|149.18|151.58|149.18|151.58|149.18|151.58|149.18|0
1654743770000|2022-06-09 03:02:50|151.37|148.97|151.58|149.18|151.58|149.18|151.37|148.97|0
1654743780000|2022-06-09 03:03:00|151.37|148.97|151.58|149.18|151.58|149.18|151.37|148.97|0
1654743800000|2022-06-09 03:03:20|151.37|148.97|151.37|148.97|151.37|148.97|151.37|148.97|0
1654743810000|2022-06-09 03:03:30|151.48|149.08|151.37|148.97|151.48|149.08|151.37|148.97|0
1654743830000|2022-06-09 03:03:50|151.27|148.87|151.16|148.76|151.27|148.87|151.16|148.76|0
1654743840000|2022-06-09 03:04:00|150.73|148.33|151.16|148.76|151.16|148.76|150.73|148.33|0
1654743850000|2022-06-09 03:04:10|151.05|148.65|151.05|148.65|151.16|148.76|151.05|148.65|0
1654743860000|2022-06-09 03:04:20|150.94|148.54|151.16|148.76|151.16|148.76|150.94|148.54|0
1654743890000|2022-06-09 03:04:50|151.37|148.97|151.37|148.97|151.37|148.97|151.37|148.97|0
1654743900000|2022-06-09 03:05:00|151.58|149.18|151.69|149.29|151.79|149.39|151.58|149.18|0
1654743910000|2022-06-09 03:05:10|151.79|149.39|151.79|149.39|151.79|149.39|151.79|149.39|0
1654743920000|2022-06-09 03:05:20|151.9|149.5|151.79|149.39|151.9|149.5|151.79|149.39|0
1654743940000|2022-06-09 03:05:40|151.58|149.18|151.58|149.18|151.58|149.18|151.58|149.18|0
1654743960000|2022-06-09 03:06:00|151.69|149.29|151.79|149.39|151.79|149.39|151.69|149.29|0
1654743980000|2022-06-09 03:06:20|151.9|149.5|151.79|149.39|151.9|149.5|151.79|149.39|0
1654743990000|2022-06-09 03:06:30|152.22|149.82|152.22|149.82|152.22|149.82|152.22|149.82|0
1654744000000|2022-06-09 03:06:40|152.43|150.03|152.43|150.03|152.43|150.03|152.43|150.03|0
1654744010000|2022-06-09 03:06:50|152.22|149.82|152.43|150.03|152.43|150.03|152.22|149.82|0
1654744020000|2022-06-09 03:07:00|152.54|150.14|152.54|150.14|152.54|150.14|152.54|150.14|0
1654744030000|2022-06-09 03:07:10|152.43|150.03|152.22|149.82|152.43|150.03|152.22|149.82|0
1654744040000|2022-06-09 03:07:20|152|149.6|152|149.6|152|149.6|152|149.6|0
1654744050000|2022-06-09 03:07:30|152.22|149.82|152.11|149.71|152.22|149.82|152.11|149.71|0
1654744060000|2022-06-09 03:07:40|152.22|149.82|152|149.6|152.22|149.82|152|149.6|0
1654744070000|2022-06-09 03:07:50|152.11|149.71|152|149.6|152.11|149.71|152|149.6|0
1654744080000|2022-06-09 03:08:00|152.11|149.71|152|149.6|152.11|149.71|152|149.6|0
1654744100000|2022-06-09 03:08:20|151.79|149.39|152|149.6|152|149.6|151.79|149.39|0
1654744110000|2022-06-09 03:08:30|152.21|149.81|152.21|149.81|152.21|149.81|152.21|149.81|0
1654744140000|2022-06-09 03:09:00|152.11|149.71|152|149.6|152.11|149.71|152|149.6|0
1654744150000|2022-06-09 03:09:10|152.21|149.81|152|149.6|152.21|149.81|152|149.6|0
1654744160000|2022-06-09 03:09:20|152.11|149.71|152.21|149.81|152.21|149.81|152.11|149.71|0
1654744190000|2022-06-09 03:09:50|152.32|149.92|152.43|150.03|152.43|150.03|152.32|149.92|0
1654744200000|2022-06-09 03:10:00|152.64|150.24|152.75|150.35|152.75|150.35|152.64|150.24|0
1654744220000|2022-06-09 03:10:20|152.64|150.24|152.85|150.45|152.85|150.45|152.64|150.24|0
1654744230000|2022-06-09 03:10:30|152.64|150.24|152.85|150.45|152.85|150.45|152.64|150.24|0
1654744240000|2022-06-09 03:10:40|152.64|150.24|152.64|150.24|152.75|150.35|152.64|150.24|0
1654744250000|2022-06-09 03:10:50|152.85|150.45|152.64|150.24|152.85|150.45|152.64|150.24|0
1654744260000|2022-06-09 03:11:00|152.75|150.35|152.64|150.24|152.75|150.35|152.64|150.24|0
1654744270000|2022-06-09 03:11:10|152.42|150.02|152.42|150.02|152.53|150.13|152.42|150.02|0
1654744280000|2022-06-09 03:11:20|152.53|150.13|152.53|150.13|152.53|150.13|152.53|150.13|0
1654744290000|2022-06-09 03:11:30|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1654744300000|2022-06-09 03:11:40|152.53|150.13|152.53|150.13|152.53|150.13|152.53|150.13|0
1654744310000|2022-06-09 03:11:50|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1654744320000|2022-06-09 03:12:00|152.75|150.35|152.64|150.24|152.75|150.35|152.64|150.24|0
1654744360000|2022-06-09 03:12:40|152.63|150.23|152.63|150.23|152.63|150.23|152.63|150.23|0
1654744410000|2022-06-09 03:13:30|152.42|150.02|152.42|150.02|152.42|150.02|152.42|150.02|0
1654744480000|2022-06-09 03:14:40|152.63|150.23|152.63|150.23|152.63|150.23|152.63|150.23|0
1654744490000|2022-06-09 03:14:50|152.85|150.45|152.85|150.45|152.85|150.45|152.85|150.45|0
1654744500000|2022-06-09 03:15:00|152.63|150.23|152.74|150.34|152.74|150.34|152.63|150.23|0
1654744510000|2022-06-09 03:15:10|152.63|150.23|152.63|150.23|152.63|150.23|152.53|150.13|0
1654744520000|2022-06-09 03:15:20|152.74|150.34|152.74|150.34|152.74|150.34|152.74|150.34|0
1654744530000|2022-06-09 03:15:30|152.63|150.23|152.84|150.44|152.84|150.44|152.63|150.23|0
1654744540000|2022-06-09 03:15:40|153.06|150.66|153.27|150.87|153.27|150.87|153.06|150.66|0
1654744550000|2022-06-09 03:15:50|153.06|150.66|153.27|150.87|153.27|150.87|153.06|150.66|0
1654744570000|2022-06-09 03:16:10|153.48|151.08|153.48|151.08|153.48|151.08|153.48|151.08|0
1654744580000|2022-06-09 03:16:20|153.38|150.98|153.91|151.51|153.91|151.51|153.27|150.87|0
1654744590000|2022-06-09 03:16:30|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1654744600000|2022-06-09 03:16:40|153.91|151.51|153.7|151.3|153.91|151.51|153.7|151.3|0
1654744620000|2022-06-09 03:17:00|153.48|151.08|153.27|150.87|153.48|151.08|153.27|150.87|0
1654744630000|2022-06-09 03:17:10|152.84|150.44|153.06|150.66|153.06|150.66|152.84|150.44|0
1654744680000|2022-06-09 03:18:00|153.05|150.65|153.05|150.65|153.05|150.65|153.05|150.65|0
1654744740000|2022-06-09 03:19:00|152.84|150.44|152.41|150.01|152.84|150.44|152.41|150.01|0
1654744750000|2022-06-09 03:19:10|152.52|150.12|152.41|150.01|152.52|150.12|152.41|150.01|0
1654744770000|2022-06-09 03:19:30|152.2|149.8|151.99|149.59|152.2|149.8|151.99|149.59|0
1654744780000|2022-06-09 03:19:40|151.89|149.49|151.99|149.59|151.99|149.59|151.89|149.49|0
1654744790000|2022-06-09 03:19:50|152.2|149.8|151.99|149.59|152.2|149.8|151.99|149.59|0
1654744800000|2022-06-09 03:20:00|151.77|149.37|151.77|149.37|151.77|149.37|151.77|149.37|0
1654744810000|2022-06-09 03:20:10|151.56|149.16|151.35|148.95|151.56|149.16|151.35|148.95|0
1654744830000|2022-06-09 03:20:30|151.56|149.16|151.56|149.16|151.56|149.16|151.56|149.16|0
1654744850000|2022-06-09 03:20:50|151.77|149.37|151.77|149.37|151.77|149.37|151.77|149.37|0
1654744860000|2022-06-09 03:21:00|151.99|149.59|152.2|149.8|152.2|149.8|151.99|149.59|0
1654744880000|2022-06-09 03:21:20|152.31|149.91|152.41|150.01|152.41|150.01|152.31|149.91|0
1654744900000|2022-06-09 03:21:40|152.2|149.8|151.98|149.58|152.2|149.8|151.98|149.58|0
1654744910000|2022-06-09 03:21:50|152.2|149.8|152.2|149.8|152.2|149.8|152.2|149.8|0
1654744920000|2022-06-09 03:22:00|152.41|150.01|152.31|149.91|152.41|150.01|152.31|149.91|0
1654744930000|2022-06-09 03:22:10|152.41|150.01|152.41|150.01|152.52|150.12|152.41|150.01|0
1654744940000|2022-06-09 03:22:20|152.31|149.91|152.41|150.01|152.41|150.01|152.31|149.91|0
1654744950000|2022-06-09 03:22:30|152.62|150.22|152.62|150.22|152.62|150.22|152.62|150.22|0
1654744960000|2022-06-09 03:22:40|152.73|150.33|152.62|150.22|152.73|150.33|152.62|150.22|0
1654744970000|2022-06-09 03:22:50|152.41|150.01|152.41|150.01|152.41|150.01|152.41|150.01|0
1654744980000|2022-06-09 03:23:00|152.2|149.8|152.2|149.8|152.41|150.01|152.2|149.8|0
1654744990000|2022-06-09 03:23:10|152.41|150.01|152.41|150.01|152.41|150.01|152.41|150.01|0
1654745000000|2022-06-09 03:23:20|152.09|149.69|152.09|149.69|152.09|149.69|152.09|149.69|0
1654745010000|2022-06-09 03:23:30|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1654745030000|2022-06-09 03:23:50|152.2|149.8|152.09|149.69|152.2|149.8|151.98|149.58|0
1654745040000|2022-06-09 03:24:00|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1654745060000|2022-06-09 03:24:20|152.19|149.79|152.19|149.79|152.19|149.79|152.19|149.79|0
1654745070000|2022-06-09 03:24:30|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1654745080000|2022-06-09 03:24:40|151.77|149.37|151.77|149.37|151.77|149.37|151.77|149.37|0
1654745090000|2022-06-09 03:24:50|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1654745100000|2022-06-09 03:25:00|152.19|149.79|151.98|149.58|152.19|149.79|151.98|149.58|0
1654745110000|2022-06-09 03:25:10|151.88|149.48|151.88|149.48|151.88|149.48|151.88|149.48|0
1654745120000|2022-06-09 03:25:20|151.77|149.37|151.77|149.37|151.77|149.37|151.77|149.37|0
1654745130000|2022-06-09 03:25:30|151.55|149.15|151.77|149.37|151.77|149.37|151.55|149.15|0
1654745140000|2022-06-09 03:25:40|151.66|149.26|151.66|149.26|151.77|149.37|151.66|149.26|0
1654745150000|2022-06-09 03:25:50|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1654745170000|2022-06-09 03:26:10|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1654745180000|2022-06-09 03:26:20|151.55|149.15|151.55|149.15|151.77|149.37|151.55|149.15|0
1654745190000|2022-06-09 03:26:30|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1654745200000|2022-06-09 03:26:40|151.24|148.84|151.13|148.73|151.24|148.84|151.13|148.73|0
1654745210000|2022-06-09 03:26:50|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1654745220000|2022-06-09 03:27:00|151.13|148.73|151.34|148.94|151.34|148.94|151.13|148.73|0
1654745230000|2022-06-09 03:27:10|151.55|149.15|151.55|149.15|151.77|149.37|151.55|149.15|0
1654745240000|2022-06-09 03:27:20|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1654745250000|2022-06-09 03:27:30|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1654745270000|2022-06-09 03:27:50|151.45|149.05|151.34|148.94|151.45|149.05|151.34|148.94|0
1654745280000|2022-06-09 03:28:00|151.45|149.05|151.55|149.15|151.55|149.15|151.45|149.05|0
1654745290000|2022-06-09 03:28:10|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1654745300000|2022-06-09 03:28:20|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1654745320000|2022-06-09 03:28:40|151.45|149.05|151.34|148.94|151.45|149.05|151.34|148.94|0
1654745330000|2022-06-09 03:28:50|151.45|149.05|151.55|149.15|151.55|149.15|151.45|149.05|0
1654745350000|2022-06-09 03:29:10|151.45|149.05|151.34|148.94|151.45|149.05|151.34|148.94|0
1654745360000|2022-06-09 03:29:20|151.24|148.84|151.34|148.94|151.34|148.94|151.24|148.84|0
1654745400000|2022-06-09 03:30:00|151.45|149.05|151.55|149.15|151.55|149.15|151.45|149.05|0
1654745410000|2022-06-09 03:30:10|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1654745420000|2022-06-09 03:30:20|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1654745430000|2022-06-09 03:30:30|151.34|148.94|151.34|148.94|151.55|149.15|151.34|148.94|0
1654745440000|2022-06-09 03:30:40|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1654745450000|2022-06-09 03:30:50|151.34|148.94|151.55|149.15|151.55|149.15|151.34|148.94|0
1654745460000|2022-06-09 03:31:00|151.34|148.94|151.45|149.05|151.45|149.05|151.34|148.94|0
1654745470000|2022-06-09 03:31:10|151.55|149.15|151.55|149.15|151.55|149.15|151.55|149.15|0
1654745480000|2022-06-09 03:31:20|151.33|148.93|151.55|149.15|151.55|149.15|151.33|148.93|0
1654745520000|2022-06-09 03:32:00|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1654745530000|2022-06-09 03:32:10|151.55|149.15|151.44|149.04|151.55|149.15|151.44|149.04|0
1654745540000|2022-06-09 03:32:20|151.55|149.15|151.76|149.36|151.76|149.36|151.55|149.15|0
1654745550000|2022-06-09 03:32:30|151.66|149.26|151.33|148.93|151.66|149.26|151.33|148.93|0
1654745560000|2022-06-09 03:32:40|151.55|149.15|151.33|148.93|151.55|149.15|151.33|148.93|0
1654745580000|2022-06-09 03:33:00|151.12|148.72|151.23|148.83|151.23|148.83|151.12|148.72|0
1654745590000|2022-06-09 03:33:10|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1654745600000|2022-06-09 03:33:20|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1654745620000|2022-06-09 03:33:40|151.87|149.47|151.87|149.47|151.87|149.47|151.87|149.47|0
1654745630000|2022-06-09 03:33:50|151.97|149.57|151.97|149.57|151.97|149.57|151.97|149.57|0
1654745670000|2022-06-09 03:34:30|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1654745720000|2022-06-09 03:35:20|152.08|149.68|152.08|149.68|152.08|149.68|152.08|149.68|0
1654745730000|2022-06-09 03:35:30|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1654745740000|2022-06-09 03:35:40|151.97|149.57|152.18|149.78|152.18|149.78|151.97|149.57|0
1654745750000|2022-06-09 03:35:50|152.08|149.68|152.18|149.78|152.18|149.78|152.08|149.68|0
1654745760000|2022-06-09 03:36:00|151.97|149.57|151.86|149.46|151.97|149.57|151.75|149.35|0
1654745770000|2022-06-09 03:36:10|151.97|149.57|151.97|149.57|151.97|149.57|151.86|149.46|0
1654745800000|2022-06-09 03:36:40|151.75|149.35|151.75|149.35|151.75|149.35|151.75|149.35|0
1654745820000|2022-06-09 03:37:00|151.97|149.57|151.97|149.57|151.97|149.57|151.97|149.57|0
1654745830000|2022-06-09 03:37:10|151.75|149.35|151.75|149.35|151.75|149.35|151.75|149.35|0
1654745890000|2022-06-09 03:38:10|151.96|149.56|152.18|149.78|152.18|149.78|151.96|149.56|0
1654745910000|2022-06-09 03:38:30|151.96|149.56|151.96|149.56|151.96|149.56|151.96|149.56|0
1654745980000|2022-06-09 03:39:40|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1654745990000|2022-06-09 03:39:50|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1654746020000|2022-06-09 03:40:20|151.96|149.56|151.96|149.56|151.96|149.56|151.96|149.56|0
1654746040000|2022-06-09 03:40:40|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1654746060000|2022-06-09 03:41:00|152.81|150.41|152.6|150.2|152.81|150.41|152.6|150.2|0
1654746070000|2022-06-09 03:41:10|152.5|150.1|152.39|149.99|152.5|150.1|152.39|149.99|0
1654746080000|2022-06-09 03:41:20|152.17|149.77|152.17|149.77|152.17|149.77|152.17|149.77|0
1654746090000|2022-06-09 03:41:30|152.28|149.88|152.17|149.77|152.28|149.88|152.17|149.77|0
1654746110000|2022-06-09 03:41:50|152.07|149.67|152.07|149.67|152.07|149.67|152.07|149.67|0
1654746120000|2022-06-09 03:42:00|151.96|149.56|151.86|149.46|151.96|149.56|151.75|149.35|0
1654746130000|2022-06-09 03:42:10|151.75|149.35|151.96|149.56|151.96|149.56|151.75|149.35|0
1654746210000|2022-06-09 03:43:30|151.86|149.46|151.96|149.56|151.96|149.56|151.86|149.46|0
1654746240000|2022-06-09 03:44:00|151.74|149.34|151.64|149.24|151.74|149.34|151.64|149.24|0
1654746250000|2022-06-09 03:44:10|151.74|149.34|151.53|149.13|151.74|149.34|151.53|149.13|0
1654746260000|2022-06-09 03:44:20|151.32|148.92|151.32|148.92|151.43|149.03|151.32|148.92|0
1654746270000|2022-06-09 03:44:30|151.11|148.71|151.11|148.71|151.11|148.71|151|148.6|0
1654746280000|2022-06-09 03:44:40|150.89|148.49|150.89|148.49|151.11|148.71|150.89|148.49|0
1654746290000|2022-06-09 03:44:50|151|148.6|151.11|148.71|151.11|148.71|151|148.6|0
1654746300000|2022-06-09 03:45:00|151|148.6|150.89|148.49|151|148.6|150.89|148.49|0
1654746310000|2022-06-09 03:45:10|151|148.6|150.89|148.49|151|148.6|150.89|148.49|0
1654746320000|2022-06-09 03:45:20|151|148.6|151|148.6|151|148.6|151|148.6|0
1654746330000|2022-06-09 03:45:30|150.89|148.49|151.1|148.7|151.1|148.7|150.89|148.49|0
1654746360000|2022-06-09 03:46:00|150.89|148.49|151.1|148.7|151.1|148.7|150.89|148.49|0
1654746380000|2022-06-09 03:46:20|151.32|148.92|151.32|148.92|151.32|148.92|151.32|148.92|0
1654746390000|2022-06-09 03:46:30|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1654746400000|2022-06-09 03:46:40|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1654746410000|2022-06-09 03:46:50|151.53|149.13|151.53|149.13|151.53|149.13|151.53|149.13|0
1654746430000|2022-06-09 03:47:10|151.64|149.24|151.53|149.13|151.64|149.24|151.53|149.13|0
1654746460000|2022-06-09 03:47:40|151.31|148.91|151.31|148.91|151.31|148.91|151.31|148.91|0
1654746470000|2022-06-09 03:47:50|151.1|148.7|151.1|148.7|151.1|148.7|151.1|148.7|0
1654746480000|2022-06-09 03:48:00|151|148.6|151.1|148.7|151.1|148.7|150.89|148.49|0
1654746490000|2022-06-09 03:48:10|150.89|148.49|150.89|148.49|150.89|148.49|150.89|148.49|0
1654746500000|2022-06-09 03:48:20|151|148.6|151|148.6|151|148.6|151|148.6|0
1654746510000|2022-06-09 03:48:30|150.89|148.49|150.68|148.28|150.89|148.49|150.68|148.28|0
1654746540000|2022-06-09 03:49:00|150.25|147.85|150.04|147.64|150.25|147.85|150.04|147.64|0
1654746560000|2022-06-09 03:49:20|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1654746570000|2022-06-09 03:49:30|149.61|147.21|149.83|147.43|149.83|147.43|149.61|147.21|0
1654746600000|2022-06-09 03:50:00|149.72|147.32|149.61|147.21|149.72|147.32|149.61|147.21|0
1654746610000|2022-06-09 03:50:10|148.98|146.58|148.77|146.37|148.98|146.58|148.56|146.16|0
1654746620000|2022-06-09 03:50:20|148.98|146.58|148.98|146.58|148.98|146.58|148.77|146.37|0
1654746630000|2022-06-09 03:50:30|149.19|146.79|149.19|146.79|149.19|146.79|149.19|146.79|0
1654746640000|2022-06-09 03:50:40|148.98|146.58|148.98|146.58|148.98|146.58|148.98|146.58|0
1654746670000|2022-06-09 03:51:10|148.77|146.37|148.98|146.58|148.98|146.58|148.77|146.37|0
1654746690000|2022-06-09 03:51:30|148.88|146.48|148.45|146.05|148.88|146.48|148.45|146.05|0
1654746700000|2022-06-09 03:51:40|148.56|146.16|148.66|146.26|148.66|146.26|148.55|146.15|0
1654746710000|2022-06-09 03:51:50|148.77|146.37|148.77|146.37|148.77|146.37|148.77|146.37|0
1654746720000|2022-06-09 03:52:00|148.66|146.26|148.77|146.37|148.77|146.37|148.66|146.26|0
1654746730000|2022-06-09 03:52:10|148.98|146.58|148.98|146.58|148.98|146.58|148.98|146.58|0
1654746740000|2022-06-09 03:52:20|149.19|146.79|149.09|146.69|149.19|146.79|149.09|146.69|0
1654746750000|2022-06-09 03:52:30|148.98|146.58|148.98|146.58|149.09|146.69|148.98|146.58|0
1654746760000|2022-06-09 03:52:40|149.09|146.69|148.98|146.58|149.09|146.69|148.98|146.58|0
1654746770000|2022-06-09 03:52:50|149.19|146.79|148.98|146.58|149.19|146.79|148.98|146.58|0
1654746780000|2022-06-09 03:53:00|149.09|146.69|149.19|146.79|149.19|146.79|149.09|146.69|0
1654746800000|2022-06-09 03:53:20|149.4|147|149.4|147|149.4|147|149.4|147|0
1654746810000|2022-06-09 03:53:30|149.3|146.9|149.4|147|149.4|147|149.19|146.79|0
1654746830000|2022-06-09 03:53:50|149.61|147.21|149.4|147|149.61|147.21|149.4|147|0
1654746840000|2022-06-09 03:54:00|149.19|146.79|149.19|146.79|149.19|146.79|149.19|146.79|0
1654746850000|2022-06-09 03:54:10|149.4|147|149.51|147.11|149.51|147.11|149.4|147|0
1654746870000|2022-06-09 03:54:30|149.4|147|149.4|147|149.4|147|149.4|147|0
1654746910000|2022-06-09 03:55:10|149.18|146.78|149.4|147|149.4|147|149.18|146.78|0
1654746930000|2022-06-09 03:55:30|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1654746940000|2022-06-09 03:55:40|149.4|147|149.4|147|149.4|147|149.4|147|0
1654746950000|2022-06-09 03:55:50|149.29|146.89|149.18|146.78|149.4|147|149.18|146.78|0
1654746970000|2022-06-09 03:56:10|149.39|146.99|149.39|146.99|149.39|146.99|149.39|146.99|0
1654746980000|2022-06-09 03:56:20|149.29|146.89|149.29|146.89|149.29|146.89|149.29|146.89|0
1654746990000|2022-06-09 03:56:30|149.39|146.99|149.18|146.78|149.39|146.99|149.18|146.78|0
1654747000000|2022-06-09 03:56:40|149.39|146.99|149.39|146.99|149.39|146.99|149.39|146.99|0
1654747010000|2022-06-09 03:56:50|149.29|146.89|149.39|146.99|149.39|146.99|149.29|146.89|0
1654747040000|2022-06-09 03:57:20|149.29|146.89|149.39|146.99|149.39|146.99|149.29|146.89|0
1654747050000|2022-06-09 03:57:30|149.18|146.78|149.18|146.78|149.18|146.78|149.18|146.78|0
1654747090000|2022-06-09 03:58:10|149.39|146.99|149.6|147.2|149.6|147.2|149.39|146.99|0
1654747110000|2022-06-09 03:58:30|149.71|147.31|149.81|147.41|149.81|147.41|149.71|147.31|0
1654747120000|2022-06-09 03:58:40|149.71|147.31|149.6|147.2|149.71|147.31|149.6|147.2|0
1654747160000|2022-06-09 03:59:20|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1654747170000|2022-06-09 03:59:30|149.71|147.31|149.6|147.2|149.71|147.31|149.6|147.2|0
1654747180000|2022-06-09 03:59:40|149.81|147.41|149.6|147.2|149.81|147.41|149.6|147.2|0
1654747200000|2022-06-09 04:00:00|149.39|146.99|149.18|146.78|149.39|146.99|149.18|146.78|0
1654747210000|2022-06-09 04:00:10|149.39|146.99|149.6|147.2|149.6|147.2|149.39|146.99|0
1654747220000|2022-06-09 04:00:20|149.71|147.31|149.6|147.2|149.71|147.31|149.6|147.2|0
1654747230000|2022-06-09 04:00:30|149.71|147.31|149.71|147.31|149.71|147.31|149.71|147.31|0
1654747240000|2022-06-09 04:00:40|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1654747250000|2022-06-09 04:00:50|149.6|147.2|149.6|147.2|149.6|147.2|149.6|147.2|0
1654747270000|2022-06-09 04:01:10|149.71|147.31|149.6|147.2|149.71|147.31|149.6|147.2|0
1654747320000|2022-06-09 04:02:00|149.39|146.99|149.39|146.99|149.39|146.99|149.39|146.99|0
1654747330000|2022-06-09 04:02:10|149.6|147.2|149.6|147.2|149.6|147.2|149.5|147.1|0
1654747340000|2022-06-09 04:02:20|149.5|147.1|149.5|147.1|149.6|147.2|149.5|147.1|0
1654747350000|2022-06-09 04:02:30|149.6|147.2|149.6|147.2|149.6|147.2|149.6|147.2|0
1654747360000|2022-06-09 04:02:40|149.39|146.99|149.39|146.99|149.39|146.99|149.39|146.99|0
1654747370000|2022-06-09 04:02:50|149.28|146.88|149.28|146.88|149.28|146.88|149.28|146.88|0
1654747380000|2022-06-09 04:03:00|149.17|146.77|148.86|146.46|149.17|146.77|148.75|146.35|0
1654747390000|2022-06-09 04:03:10|148.96|146.56|148.96|146.56|148.96|146.56|148.96|146.56|0
1654747400000|2022-06-09 04:03:20|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1654747420000|2022-06-09 04:03:40|148.96|146.56|148.96|146.56|148.96|146.56|148.96|146.56|0
1654747440000|2022-06-09 04:04:00|148.86|146.46|148.86|146.46|148.86|146.46|148.86|146.46|0
1654747450000|2022-06-09 04:04:10|148.75|146.35|148.96|146.56|148.96|146.56|148.75|146.35|0
1654747540000|2022-06-09 04:05:40|148.86|146.46|148.75|146.35|148.86|146.46|148.75|146.35|0
1654747550000|2022-06-09 04:05:50|148.86|146.46|148.96|146.56|148.96|146.56|148.86|146.46|0
1654747570000|2022-06-09 04:06:10|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1654747590000|2022-06-09 04:06:30|149.38|146.98|149.38|146.98|149.38|146.98|149.38|146.98|0
1654747620000|2022-06-09 04:07:00|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1654747630000|2022-06-09 04:07:10|149.8|147.4|149.38|146.98|149.8|147.4|149.38|146.98|0
1654747640000|2022-06-09 04:07:20|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1654747680000|2022-06-09 04:08:00|149.7|147.3|149.7|147.3|149.8|147.4|149.7|147.3|0
1654747690000|2022-06-09 04:08:10|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1654747700000|2022-06-09 04:08:20|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1654747710000|2022-06-09 04:08:30|149.38|146.98|149.59|147.19|149.59|147.19|149.38|146.98|0
1654747720000|2022-06-09 04:08:40|149.7|147.3|149.8|147.4|149.8|147.4|149.7|147.3|0
1654747730000|2022-06-09 04:08:50|149.7|147.3|149.59|147.19|149.7|147.3|149.59|147.19|0
1654747740000|2022-06-09 04:09:00|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1654747810000|2022-06-09 04:10:10|149.59|147.19|149.8|147.4|149.8|147.4|149.59|147.19|0
1654747830000|2022-06-09 04:10:30|150.01|147.61|149.8|147.4|150.01|147.61|149.8|147.4|0
1654747850000|2022-06-09 04:10:50|150.01|147.61|150.22|147.82|150.22|147.82|150.01|147.61|0
1654747860000|2022-06-09 04:11:00|150.01|147.61|150.01|147.61|150.01|147.61|150.01|147.61|0
1654747900000|2022-06-09 04:11:40|149.59|147.19|149.8|147.4|149.8|147.4|149.59|147.19|0
1654747910000|2022-06-09 04:11:50|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1654747920000|2022-06-09 04:12:00|149.8|147.4|149.7|147.3|149.8|147.4|149.59|147.19|0
1654747930000|2022-06-09 04:12:10|149.8|147.4|149.8|147.4|149.8|147.4|149.8|147.4|0
1654747960000|2022-06-09 04:12:40|149.7|147.3|149.8|147.4|149.8|147.4|149.7|147.3|0
1654747980000|2022-06-09 04:13:00|149.58|147.18|149.37|146.97|149.58|147.18|149.37|146.97|0
1654747990000|2022-06-09 04:13:10|149.58|147.18|149.37|146.97|149.58|147.18|149.37|146.97|0
1654748000000|2022-06-09 04:13:20|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1654748020000|2022-06-09 04:13:40|148.95|146.55|149.16|146.76|149.16|146.76|148.95|146.55|0
1654748030000|2022-06-09 04:13:50|149.06|146.66|148.95|146.55|149.06|146.66|148.95|146.55|0
1654748070000|2022-06-09 04:14:30|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1654748080000|2022-06-09 04:14:40|149.37|146.97|149.37|146.97|149.37|146.97|149.37|146.97|0
1654748100000|2022-06-09 04:15:00|149.27|146.87|148.95|146.55|149.27|146.87|148.95|146.55|0
1654748110000|2022-06-09 04:15:10|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1654748150000|2022-06-09 04:15:50|149.27|146.87|149.37|146.97|149.37|146.97|149.27|146.87|0
1654748220000|2022-06-09 04:17:00|149.16|146.76|149.37|146.97|149.37|146.97|149.16|146.76|0
1654748280000|2022-06-09 04:18:00|149.16|146.76|149.15|146.75|149.16|146.76|149.15|146.75|0
1654748300000|2022-06-09 04:18:20|149.37|146.97|149.37|146.97|149.37|146.97|149.37|146.97|0
1654748310000|2022-06-09 04:18:30|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1654748360000|2022-06-09 04:19:20|149.79|147.39|149.58|147.18|149.79|147.39|149.58|147.18|0
1654748400000|2022-06-09 04:20:00|149.36|146.96|149.15|146.75|149.36|146.96|149.15|146.75|0
1654748420000|2022-06-09 04:20:20|149.36|146.96|149.47|147.07|149.47|147.07|149.36|146.96|0
1654748430000|2022-06-09 04:20:30|149.58|147.18|149.79|147.39|149.79|147.39|149.58|147.18|0
1654748440000|2022-06-09 04:20:40|149.57|147.17|149.57|147.17|149.57|147.17|149.57|147.17|0
1654748450000|2022-06-09 04:20:50|149.68|147.28|149.79|147.39|149.79|147.39|149.68|147.28|0
1654748460000|2022-06-09 04:21:00|149.57|147.17|149.57|147.17|149.57|147.17|149.57|147.17|0
1654748470000|2022-06-09 04:21:10|149.79|147.39|149.79|147.39|149.79|147.39|149.79|147.39|0
1654748480000|2022-06-09 04:21:20|149.57|147.17|149.79|147.39|149.79|147.39|149.57|147.17|0
1654748500000|2022-06-09 04:21:40|149.57|147.17|149.57|147.17|149.57|147.17|149.57|147.17|0
1654748510000|2022-06-09 04:21:50|149.79|147.39|149.57|147.17|149.79|147.39|149.57|147.17|0
1654748540000|2022-06-09 04:22:20|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1654748560000|2022-06-09 04:22:40|149.47|147.07|149.36|146.96|149.47|147.07|149.36|146.96|0
1654748570000|2022-06-09 04:22:50|149.47|147.07|149.47|147.07|149.47|147.07|149.47|147.07|0
1654748590000|2022-06-09 04:23:10|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1654748610000|2022-06-09 04:23:30|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1654748630000|2022-06-09 04:23:50|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1654748680000|2022-06-09 04:24:40|149.57|147.17|149.57|147.17|149.57|147.17|149.57|147.17|0
1654748700000|2022-06-09 04:25:00|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1654748720000|2022-06-09 04:25:20|149.15|146.75|149.15|146.75|149.15|146.75|149.15|146.75|0
1654748740000|2022-06-09 04:25:40|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1654748750000|2022-06-09 04:25:50|149.15|146.75|149.14|146.74|149.15|146.75|149.14|146.74|0
1654748770000|2022-06-09 04:26:10|149.36|146.96|149.14|146.74|149.36|146.96|149.14|146.74|0
1654748780000|2022-06-09 04:26:20|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1654748800000|2022-06-09 04:26:40|149.04|146.64|148.93|146.53|149.04|146.64|148.93|146.53|0
1654748830000|2022-06-09 04:27:10|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1654748840000|2022-06-09 04:27:20|149.25|146.85|149.25|146.85|149.25|146.85|149.25|146.85|0
1654748850000|2022-06-09 04:27:30|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1654748890000|2022-06-09 04:28:10|149.35|146.95|149.35|146.95|149.35|146.95|149.35|146.95|0
1654748910000|2022-06-09 04:28:30|149.25|146.85|149.35|146.95|149.35|146.95|149.25|146.85|0
1654748970000|2022-06-09 04:29:30|149.56|147.16|149.35|146.95|149.56|147.16|149.35|146.95|0
1654748980000|2022-06-09 04:29:40|149.56|147.16|149.56|147.16|149.56|147.16|149.46|147.06|0
1654748990000|2022-06-09 04:29:50|149.67|147.27|149.35|146.95|149.67|147.27|149.35|146.95|0
1654749000000|2022-06-09 04:30:00|149.14|146.74|148.93|146.53|149.14|146.74|148.93|146.53|0
1654749020000|2022-06-09 04:30:20|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1654749030000|2022-06-09 04:30:30|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1654749040000|2022-06-09 04:30:40|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1654749050000|2022-06-09 04:30:50|149.35|146.95|149.14|146.74|149.35|146.95|149.14|146.74|0
1654749060000|2022-06-09 04:31:00|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1654749070000|2022-06-09 04:31:10|149.04|146.64|149.04|146.64|149.04|146.64|149.04|146.64|0
1654749090000|2022-06-09 04:31:30|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1654749100000|2022-06-09 04:31:40|148.82|146.42|148.82|146.42|148.82|146.42|148.82|146.42|0
1654749120000|2022-06-09 04:32:00|148.93|146.53|148.93|146.53|148.93|146.53|148.93|146.53|0
1654749150000|2022-06-09 04:32:30|148.92|146.52|149.35|146.95|149.35|146.95|148.92|146.52|0
1654749180000|2022-06-09 04:33:00|149.25|146.85|149.14|146.74|149.25|146.85|149.14|146.74|0
1654749190000|2022-06-09 04:33:10|149.35|146.95|149.35|146.95|149.35|146.95|149.35|146.95|0
1654749200000|2022-06-09 04:33:20|149.14|146.74|149.14|146.74|149.14|146.74|149.14|146.74|0
1654749210000|2022-06-09 04:33:30|149.25|146.85|149.14|146.74|149.25|146.85|149.14|146.74|0
1654749220000|2022-06-09 04:33:40|149.13|146.73|148.92|146.52|149.13|146.73|148.92|146.52|0
1654749230000|2022-06-09 04:33:50|149.03|146.63|149.13|146.73|149.13|146.73|149.03|146.63|0
1654749290000|2022-06-09 04:34:50|149.03|146.63|149.03|146.63|149.03|146.63|149.03|146.63|0
1654749300000|2022-06-09 04:35:00|148.92|146.52|148.92|146.52|148.92|146.52|148.92|146.52|0
1654749310000|2022-06-09 04:35:10|149.13|146.73|149.13|146.73|149.13|146.73|149.13|146.73|0
1654749370000|2022-06-09 04:36:10|149.34|146.94|149.34|146.94|149.34|146.94|149.34|146.94|0
1654749400000|2022-06-09 04:36:40|149.45|147.05|149.55|147.15|149.77|147.37|149.45|147.05|0
1654749410000|2022-06-09 04:36:50|149.34|146.94|149.55|147.15|149.55|147.15|149.34|146.94|0
1654749430000|2022-06-09 04:37:10|149.66|147.26|149.98|147.58|149.98|147.58|149.66|147.26|0
1654749440000|2022-06-09 04:37:20|149.77|147.37|149.98|147.58|149.98|147.58|149.77|147.37|0
1654749450000|2022-06-09 04:37:30|149.88|147.48|149.98|147.58|149.98|147.58|149.77|147.37|0
1654749470000|2022-06-09 04:37:50|149.76|147.36|149.76|147.36|149.76|147.36|149.76|147.36|0
1654749510000|2022-06-09 04:38:30|149.55|147.15|149.66|147.26|149.66|147.26|149.55|147.15|0
1654749520000|2022-06-09 04:38:40|149.55|147.15|149.76|147.36|149.76|147.36|149.55|147.15|0
1654749530000|2022-06-09 04:38:50|149.55|147.15|149.55|147.15|149.55|147.15|149.55|147.15|0
1654749580000|2022-06-09 04:39:40|149.76|147.36|149.76|147.36|149.76|147.36|149.76|147.36|0
1654749590000|2022-06-09 04:39:50|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1654749600000|2022-06-09 04:40:00|149.97|147.57|149.55|147.15|149.97|147.57|149.55|147.15|0
1654749610000|2022-06-09 04:40:10|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1654749620000|2022-06-09 04:40:20|149.55|147.15|149.55|147.15|149.55|147.15|149.55|147.15|0
1654749650000|2022-06-09 04:40:50|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1654749660000|2022-06-09 04:41:00|149.55|147.15|149.76|147.36|149.76|147.36|149.55|147.15|0
1654749680000|2022-06-09 04:41:20|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1654749700000|2022-06-09 04:41:40|150.18|147.78|149.97|147.57|150.18|147.78|149.97|147.57|0
1654749740000|2022-06-09 04:42:20|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1654749750000|2022-06-09 04:42:30|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1654749780000|2022-06-09 04:43:00|149.87|147.47|149.76|147.36|149.87|147.47|149.76|147.36|0
1654749790000|2022-06-09 04:43:10|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1654749800000|2022-06-09 04:43:20|150.18|147.78|149.76|147.36|150.18|147.78|149.76|147.36|0
1654749870000|2022-06-09 04:44:30|149.54|147.14|149.54|147.14|149.54|147.14|149.54|147.14|0
1654749900000|2022-06-09 04:45:00|149.76|147.36|149.76|147.36|149.76|147.36|149.76|147.36|0
1654749930000|2022-06-09 04:45:30|149.75|147.35|149.75|147.35|149.75|147.35|149.75|147.35|0
1654749950000|2022-06-09 04:45:50|149.97|147.57|149.97|147.57|149.97|147.57|149.97|147.57|0
1654749960000|2022-06-09 04:46:00|149.75|147.35|149.75|147.35|149.86|147.46|149.75|147.35|0
1654749980000|2022-06-09 04:46:20|149.97|147.57|149.75|147.35|149.97|147.57|149.75|147.35|0
1654750000000|2022-06-09 04:46:40|149.97|147.57|149.97|147.57|150.08|147.68|149.97|147.57|0
1654750010000|2022-06-09 04:46:50|150.18|147.78|150.29|147.89|150.29|147.89|150.18|147.78|0
1654750020000|2022-06-09 04:47:00|150.18|147.78|150.18|147.78|150.18|147.78|150.18|147.78|0
1654750040000|2022-06-09 04:47:20|150.39|147.99|150.39|147.99|150.39|147.99|150.39|147.99|0
1654750070000|2022-06-09 04:47:50|150.6|148.2|150.18|147.78|150.6|148.2|150.18|147.78|0
1654750100000|2022-06-09 04:48:20|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1654750130000|2022-06-09 04:48:50|150.17|147.77|150.17|147.77|150.39|147.99|150.17|147.77|0
1654750150000|2022-06-09 04:49:10|149.96|147.56|149.96|147.56|149.96|147.56|149.96|147.56|0
1654750160000|2022-06-09 04:49:20|149.86|147.46|149.96|147.56|149.96|147.56|149.86|147.46|0
1654750190000|2022-06-09 04:49:50|149.75|147.35|149.75|147.35|149.75|147.35|149.75|147.35|0
1654750210000|2022-06-09 04:50:10|149.96|147.56|149.75|147.35|149.96|147.56|149.75|147.35|0
1654750230000|2022-06-09 04:50:30|149.86|147.46|149.75|147.35|149.86|147.46|149.75|147.35|0
1654750250000|2022-06-09 04:50:50|149.65|147.25|149.54|147.14|149.65|147.25|149.54|147.14|0
1654750260000|2022-06-09 04:51:00|149.32|146.92|149.32|146.92|149.32|146.92|149.32|146.92|0
1654750270000|2022-06-09 04:51:10|149.11|146.71|149.11|146.71|149.11|146.71|149.11|146.71|0
1654750280000|2022-06-09 04:51:20|149.32|146.92|149.11|146.71|149.32|146.92|149.11|146.71|0
1654750300000|2022-06-09 04:51:40|149.32|146.92|149.11|146.71|149.32|146.92|149.11|146.71|0
1654750320000|2022-06-09 04:52:00|149.32|146.92|149.32|146.92|149.32|146.92|149.32|146.92|0
1654750390000|2022-06-09 04:53:10|149.22|146.82|149.22|146.82|149.22|146.82|149.22|146.82|0
1654750400000|2022-06-09 04:53:20|149.11|146.71|149.22|146.82|149.22|146.82|149.11|146.71|0
1654750410000|2022-06-09 04:53:30|149.11|146.71|149.32|146.92|149.32|146.92|149.11|146.71|0
1654750440000|2022-06-09 04:54:00|149.22|146.82|149.11|146.71|149.22|146.82|149.11|146.71|0
1654750470000|2022-06-09 04:54:30|149.01|146.61|149.11|146.71|149.11|146.71|149.01|146.61|0
1654750540000|2022-06-09 04:55:40|149.32|146.92|149.32|146.92|149.32|146.92|149.32|146.92|0
1654750550000|2022-06-09 04:55:50|149.11|146.71|149.11|146.71|149.11|146.71|149.11|146.71|0
1654750580000|2022-06-09 04:56:20|149.32|146.92|149.32|146.92|149.32|146.92|149.32|146.92|0
1654750600000|2022-06-09 04:56:40|149.53|147.13|149.53|147.13|149.53|147.13|149.32|146.92|0
1654750610000|2022-06-09 04:56:50|149.43|147.03|149.32|146.92|149.43|147.03|149.32|146.92|0
1654750690000|2022-06-09 04:58:10|149.53|147.13|149.53|147.13|149.53|147.13|149.53|147.13|0
1654750720000|2022-06-09 04:58:40|149.64|147.24|149.74|147.34|149.74|147.34|149.64|147.24|0
1654750740000|2022-06-09 04:59:00|149.64|147.24|149.74|147.34|149.74|147.34|149.53|147.13|0
1654750750000|2022-06-09 04:59:10|149.53|147.13|149.53|147.13|149.53|147.13|149.53|147.13|0
1654750770000|2022-06-09 04:59:30|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1654750780000|2022-06-09 04:59:40|149.53|147.13|149.95|147.55|149.95|147.55|149.53|147.13|0
1654750790000|2022-06-09 04:59:50|150.06|147.66|149.74|147.34|150.06|147.66|149.74|147.34|0
1654750800000|2022-06-09 05:00:00|150.37|147.97|149.95|147.55|150.37|147.97|149.95|147.55|0
1654750810000|2022-06-09 05:00:10|150.16|147.76|149.95|147.55|150.16|147.76|149.95|147.55|0
1654750820000|2022-06-09 05:00:20|149.74|147.34|149.52|147.12|149.74|147.34|149.52|147.12|0
1654750830000|2022-06-09 05:00:30|149.31|146.91|149.31|146.91|149.52|147.12|149.31|146.91|0
1654750840000|2022-06-09 05:00:40|149.21|146.81|148.89|146.49|149.21|146.81|148.89|146.49|0
1654750850000|2022-06-09 05:00:50|149.1|146.7|148.89|146.49|149.1|146.7|148.89|146.49|0
1654750860000|2022-06-09 05:01:00|149.1|146.7|149.31|146.91|149.31|146.91|149.1|146.7|0
1654750870000|2022-06-09 05:01:10|149.42|147.02|149.42|147.02|149.42|147.02|149.42|147.02|0
1654750880000|2022-06-09 05:01:20|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1654750890000|2022-06-09 05:01:30|149.52|147.12|149.31|146.91|149.52|147.12|149.31|146.91|0
1654750900000|2022-06-09 05:01:40|149.52|147.12|149.31|146.91|149.52|147.12|149.31|146.91|0
1654750940000|2022-06-09 05:02:20|149.52|147.12|150.37|147.97|150.37|147.97|149.52|147.12|0
1654750950000|2022-06-09 05:02:30|150.58|148.18|150.58|148.18|150.58|148.18|150.58|148.18|0
1654750960000|2022-06-09 05:02:40|150.37|147.97|150.48|148.08|150.48|148.08|150.16|147.76|0
1654750970000|2022-06-09 05:02:50|150.37|147.97|150.37|147.97|150.37|147.97|150.37|147.97|0
1654750980000|2022-06-09 05:03:00|150.48|148.08|150.48|148.08|150.58|148.18|150.48|148.08|0
1654750990000|2022-06-09 05:03:10|150.37|147.97|150.79|148.39|150.79|148.39|150.37|147.97|0
1654751000000|2022-06-09 05:03:20|150.9|148.5|151.01|148.61|151.01|148.61|150.79|148.39|0
1654751010000|2022-06-09 05:03:30|150.79|148.39|151.01|148.61|151.01|148.61|150.79|148.39|0
1654751030000|2022-06-09 05:03:50|150.79|148.39|150.58|148.18|150.79|148.39|150.58|148.18|0
1654751050000|2022-06-09 05:04:10|150.79|148.39|150.58|148.18|150.79|148.39|150.58|148.18|0
1654751060000|2022-06-09 05:04:20|150.69|148.29|150.79|148.39|150.79|148.39|150.69|148.29|0
1654751070000|2022-06-09 05:04:30|150.58|148.18|150.58|148.18|150.58|148.18|150.58|148.18|0
1654751080000|2022-06-09 05:04:40|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1654751090000|2022-06-09 05:04:50|150.15|147.75|150.15|147.75|150.37|147.97|150.15|147.75|0
1654751100000|2022-06-09 05:05:00|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1654751110000|2022-06-09 05:05:10|149.31|146.91|149.52|147.12|149.52|147.12|149.31|146.91|0
1654751120000|2022-06-09 05:05:20|149.31|146.91|149.31|146.91|149.31|146.91|149.31|146.91|0
1654751130000|2022-06-09 05:05:30|149.42|147.02|149.31|146.91|149.42|147.02|149.31|146.91|0
1654751150000|2022-06-09 05:05:50|149.52|147.12|149.09|146.69|149.52|147.12|149.09|146.69|0
1654751160000|2022-06-09 05:06:00|148.88|146.48|148.99|146.59|148.99|146.59|148.88|146.48|0
1654751170000|2022-06-09 05:06:10|148.88|146.48|148.67|146.27|148.88|146.48|148.67|146.27|0
1654751180000|2022-06-09 05:06:20|148.25|145.85|148.46|146.06|148.46|146.06|148.25|145.85|0
1654751190000|2022-06-09 05:06:30|148.25|145.85|148.04|145.64|148.25|145.85|148.04|145.64|0
1654751200000|2022-06-09 05:06:40|147.82|145.42|147.72|145.32|147.82|145.42|147.72|145.32|0
1654751210000|2022-06-09 05:06:50|147.61|145.21|147.19|144.79|147.61|145.21|147.19|144.79|0
1654751220000|2022-06-09 05:07:00|147.4|145|147.4|145|147.61|145.21|147.4|145|0
1654751230000|2022-06-09 05:07:10|147.61|145.21|147.61|145.21|147.61|145.21|147.61|145.21|0
1654751250000|2022-06-09 05:07:30|147.19|144.79|147.3|144.9|147.4|145|147.19|144.79|0
1654751260000|2022-06-09 05:07:40|147.19|144.79|147.19|144.79|147.19|144.79|147.19|144.79|0
1654751270000|2022-06-09 05:07:50|146.98|144.58|146.77|144.37|146.98|144.58|146.77|144.37|0
1654751300000|2022-06-09 05:08:20|146.88|144.48|147.19|144.79|147.19|144.79|146.88|144.48|0
1654751310000|2022-06-09 05:08:30|147.4|145|147.4|145|147.4|145|147.4|145|0
1654751320000|2022-06-09 05:08:40|147.19|144.79|147.19|144.79|147.19|144.79|147.19|144.79|0
1654751330000|2022-06-09 05:08:50|147.4|145|147.19|144.79|147.4|145|147.19|144.79|0
1654751340000|2022-06-09 05:09:00|146.98|144.58|146.98|144.58|146.98|144.58|146.98|144.58|0
1654751350000|2022-06-09 05:09:10|146.77|144.37|146.77|144.37|146.77|144.37|146.77|144.37|0
1654751360000|2022-06-09 05:09:20|146.98|144.58|146.77|144.37|146.98|144.58|146.77|144.37|0
1654751370000|2022-06-09 05:09:30|146.56|144.16|146.56|144.16|146.77|144.37|146.56|144.16|0
1654751380000|2022-06-09 05:09:40|146.88|144.48|146.77|144.37|146.88|144.48|146.77|144.37|0
1654751390000|2022-06-09 05:09:50|146.67|144.27|146.67|144.27|146.67|144.27|146.67|144.27|0
1654751400000|2022-06-09 05:10:00|146.56|144.16|146.14|143.74|146.56|144.16|146.14|143.74|0
1654751410000|2022-06-09 05:10:10|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1654751420000|2022-06-09 05:10:20|146.14|143.74|146.35|143.95|146.35|143.95|146.14|143.74|0
1654751430000|2022-06-09 05:10:30|146.56|144.16|146.56|144.16|146.56|144.16|146.56|144.16|0
1654751440000|2022-06-09 05:10:40|146.35|143.95|146.45|144.05|146.45|144.05|146.35|143.95|0
1654751450000|2022-06-09 05:10:50|146.56|144.16|146.35|143.95|146.56|144.16|146.35|143.95|0
1654751460000|2022-06-09 05:11:00|146.24|143.84|146.13|143.73|146.24|143.84|146.13|143.73|0
1654751480000|2022-06-09 05:11:20|146.34|143.94|146.34|143.94|146.34|143.94|146.34|143.94|0
1654751490000|2022-06-09 05:11:30|146.13|143.73|146.13|143.73|146.13|143.73|146.13|143.73|0
1654751500000|2022-06-09 05:11:40|145.92|143.52|146.13|143.73|146.13|143.73|145.92|143.52|0
1654751510000|2022-06-09 05:11:50|145.92|143.52|146.13|143.73|146.13|143.73|145.92|143.52|0
1654751520000|2022-06-09 05:12:00|146.03|143.63|145.92|143.52|146.03|143.63|145.92|143.52|0
1654751530000|2022-06-09 05:12:10|146.13|143.73|146.13|143.73|146.13|143.73|146.13|143.73|0
1654751540000|2022-06-09 05:12:20|146.34|143.94|146.34|143.94|146.34|143.94|146.34|143.94|0
1654751550000|2022-06-09 05:12:30|146.55|144.15|146.55|144.15|146.55|144.15|146.34|143.94|0
1654751560000|2022-06-09 05:12:40|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1654751570000|2022-06-09 05:12:50|146.66|144.26|146.76|144.36|146.76|144.36|146.66|144.26|0
1654751580000|2022-06-09 05:13:00|147.18|144.78|147.18|144.78|147.18|144.78|147.08|144.68|0
1654751620000|2022-06-09 05:13:40|147.39|144.99|147.39|144.99|147.39|144.99|147.18|144.78|0
1654751640000|2022-06-09 05:14:00|147.5|145.1|147.5|145.1|147.5|145.1|147.5|145.1|0
1654751650000|2022-06-09 05:14:10|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654751660000|2022-06-09 05:14:20|147.5|145.1|147.39|144.99|147.5|145.1|147.39|144.99|0
1654751670000|2022-06-09 05:14:30|147.5|145.1|147.6|145.2|147.6|145.2|147.5|145.1|0
1654751680000|2022-06-09 05:14:40|147.81|145.41|147.81|145.41|148.03|145.63|147.81|145.41|0
1654751690000|2022-06-09 05:14:50|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1654751700000|2022-06-09 05:15:00|148.02|145.62|148.24|145.84|148.24|145.84|148.02|145.62|0
1654751710000|2022-06-09 05:15:10|148.45|146.05|148.45|146.05|148.45|146.05|148.45|146.05|0
1654751720000|2022-06-09 05:15:20|148.24|145.84|148.02|145.62|148.24|145.84|148.02|145.62|0
1654751730000|2022-06-09 05:15:30|148.24|145.84|148.02|145.62|148.24|145.84|148.02|145.62|0
1654751740000|2022-06-09 05:15:40|147.92|145.52|147.81|145.41|147.92|145.52|147.81|145.41|0
1654751750000|2022-06-09 05:15:50|147.6|145.2|147.81|145.41|147.81|145.41|147.6|145.2|0
1654751760000|2022-06-09 05:16:00|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1654751780000|2022-06-09 05:16:20|147.81|145.41|148.02|145.62|148.02|145.62|147.81|145.41|0
1654751790000|2022-06-09 05:16:30|148.23|145.83|148.23|145.83|148.23|145.83|148.23|145.83|0
1654751800000|2022-06-09 05:16:40|148.02|145.62|148.02|145.62|148.23|145.83|148.02|145.62|0
1654751810000|2022-06-09 05:16:50|148.13|145.73|148.02|145.62|148.23|145.83|148.02|145.62|0
1654751820000|2022-06-09 05:17:00|148.13|145.73|148.02|145.62|148.13|145.73|148.02|145.62|0
1654751830000|2022-06-09 05:17:10|147.81|145.41|147.92|145.52|148.02|145.62|147.81|145.41|0
1654751840000|2022-06-09 05:17:20|147.81|145.41|148.02|145.62|148.02|145.62|147.81|145.41|0
1654751850000|2022-06-09 05:17:30|148.23|145.83|148.23|145.83|148.23|145.83|148.23|145.83|0
1654751860000|2022-06-09 05:17:40|148.44|146.04|148.66|146.26|148.66|146.26|148.44|146.04|0
1654751870000|2022-06-09 05:17:50|148.44|146.04|148.44|146.04|148.44|146.04|148.23|145.83|0
1654751880000|2022-06-09 05:18:00|148.34|145.94|148.44|146.04|148.44|146.04|148.23|145.83|0
1654751890000|2022-06-09 05:18:10|148.23|145.83|148.44|146.04|148.44|146.04|148.23|145.83|0
1654751900000|2022-06-09 05:18:20|148.34|145.94|148.34|145.94|148.34|145.94|148.34|145.94|0
1654751910000|2022-06-09 05:18:30|148.44|146.04|148.34|145.94|148.44|146.04|148.34|145.94|0
1654751920000|2022-06-09 05:18:40|148.55|146.15|148.44|146.04|148.65|146.25|148.44|146.04|0
1654751930000|2022-06-09 05:18:50|148.34|145.94|148.44|146.04|148.44|146.04|148.34|145.94|0
1654751940000|2022-06-09 05:19:00|148.34|145.94|148.23|145.83|148.44|146.04|148.23|145.83|0
1654751950000|2022-06-09 05:19:10|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1654751960000|2022-06-09 05:19:20|148.23|145.83|148.44|146.04|148.44|146.04|148.23|145.83|0
1654751970000|2022-06-09 05:19:30|148.86|146.46|148.86|146.46|148.86|146.46|148.86|146.46|0
1654751980000|2022-06-09 05:19:40|148.76|146.36|148.86|146.46|148.86|146.46|148.76|146.36|0
1654751990000|2022-06-09 05:19:50|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1654752000000|2022-06-09 05:20:00|148.86|146.46|148.65|146.25|148.86|146.46|148.65|146.25|0
1654752030000|2022-06-09 05:20:30|148.55|146.15|148.44|146.04|148.55|146.15|148.44|146.04|0
1654752040000|2022-06-09 05:20:40|148.55|146.15|148.44|146.04|148.55|146.15|148.44|146.04|0
1654752050000|2022-06-09 05:20:50|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1654752060000|2022-06-09 05:21:00|148.44|146.04|148.55|146.15|148.55|146.15|148.44|146.04|0
1654752070000|2022-06-09 05:21:10|148.44|146.04|148.23|145.83|148.44|146.04|148.23|145.83|0
1654752080000|2022-06-09 05:21:20|148.44|146.04|148.44|146.04|148.44|146.04|148.44|146.04|0
1654752090000|2022-06-09 05:21:30|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1654752100000|2022-06-09 05:21:40|148.44|146.04|148.44|146.04|148.44|146.04|148.44|146.04|0
1654752110000|2022-06-09 05:21:50|148.55|146.15|148.55|146.15|148.55|146.15|148.55|146.15|0
1654752120000|2022-06-09 05:22:00|148.65|146.25|148.86|146.46|148.86|146.46|148.44|146.04|0
1654752140000|2022-06-09 05:22:20|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1654752150000|2022-06-09 05:22:30|149.28|146.88|149.28|146.88|149.28|146.88|149.28|146.88|0
1654752160000|2022-06-09 05:22:40|149.5|147.1|149.5|147.1|149.5|147.1|149.5|147.1|0
1654752190000|2022-06-09 05:23:10|149.71|147.31|149.71|147.31|149.71|147.31|149.49|147.09|0
1654752200000|2022-06-09 05:23:20|149.49|147.09|149.49|147.09|149.49|147.09|149.49|147.09|0
1654752210000|2022-06-09 05:23:30|149.71|147.31|149.71|147.31|149.71|147.31|149.71|147.31|0
1654752240000|2022-06-09 05:24:00|149.82|147.42|149.92|147.52|150.03|147.63|149.82|147.42|0
1654752250000|2022-06-09 05:24:10|149.71|147.31|149.92|147.52|149.92|147.52|149.71|147.31|0
1654752260000|2022-06-09 05:24:20|150.13|147.73|149.92|147.52|150.13|147.73|149.92|147.52|0
1654752270000|2022-06-09 05:24:30|149.82|147.42|149.71|147.31|149.82|147.42|149.71|147.31|0
1654752280000|2022-06-09 05:24:40|149.7|147.3|149.28|146.88|149.7|147.3|149.28|146.88|0
1654752300000|2022-06-09 05:25:00|149.07|146.67|148.86|146.46|149.07|146.67|148.86|146.46|0
1654752310000|2022-06-09 05:25:10|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1654752320000|2022-06-09 05:25:20|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1654752330000|2022-06-09 05:25:30|148.22|145.82|148.22|145.82|148.22|145.82|148.22|145.82|0
1654752340000|2022-06-09 05:25:40|148.12|145.72|148.22|145.82|148.33|145.93|148.12|145.72|0
1654752360000|2022-06-09 05:26:00|148.01|145.61|148.01|145.61|148.22|145.82|148.01|145.61|0
1654752370000|2022-06-09 05:26:10|147.8|145.4|148.01|145.61|148.01|145.61|147.8|145.4|0
1654752380000|2022-06-09 05:26:20|148.12|145.72|148.01|145.61|148.12|145.72|148.01|145.61|0
1654752390000|2022-06-09 05:26:30|148.12|145.72|148.22|145.82|148.22|145.82|148.12|145.72|0
1654752410000|2022-06-09 05:26:50|148.12|145.72|148.01|145.61|148.12|145.72|148.01|145.61|0
1654752420000|2022-06-09 05:27:00|148.22|145.82|148.12|145.72|148.22|145.82|148.12|145.72|0
1654752430000|2022-06-09 05:27:10|148.01|145.61|147.8|145.4|148.01|145.61|147.8|145.4|0
1654752440000|2022-06-09 05:27:20|147.91|145.51|147.8|145.4|148.01|145.61|147.8|145.4|0
1654752460000|2022-06-09 05:27:40|147.59|145.19|147.8|145.4|147.8|145.4|147.59|145.19|0
1654752480000|2022-06-09 05:28:00|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1654752490000|2022-06-09 05:28:10|147.8|145.4|147.59|145.19|147.8|145.4|147.59|145.19|0
1654752500000|2022-06-09 05:28:20|147.8|145.4|147.59|145.19|147.8|145.4|147.59|145.19|0
1654752510000|2022-06-09 05:28:30|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1654752520000|2022-06-09 05:28:40|148.01|145.61|148.01|145.61|148.01|145.61|147.91|145.51|0
1654752540000|2022-06-09 05:29:00|148.12|145.72|148.22|145.82|148.22|145.82|148.12|145.72|0
1654752550000|2022-06-09 05:29:10|148.12|145.72|148.01|145.61|148.22|145.82|148.01|145.61|0
1654752560000|2022-06-09 05:29:20|147.8|145.4|148.01|145.61|148.01|145.61|147.8|145.4|0
1654752570000|2022-06-09 05:29:30|147.8|145.4|147.79|145.39|147.8|145.4|147.79|145.39|0
1654752580000|2022-06-09 05:29:40|147.58|145.18|147.58|145.18|147.69|145.29|147.58|145.18|0
1654752590000|2022-06-09 05:29:50|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1654752600000|2022-06-09 05:30:00|147.69|145.29|147.79|145.39|147.79|145.39|147.58|145.18|0
1654752610000|2022-06-09 05:30:10|147.69|145.29|147.79|145.39|147.79|145.39|147.69|145.29|0
1654752620000|2022-06-09 05:30:20|147.58|145.18|147.79|145.39|147.79|145.39|147.58|145.18|0
1654752630000|2022-06-09 05:30:30|147.58|145.18|147.79|145.39|147.79|145.39|147.58|145.18|0
1654752640000|2022-06-09 05:30:40|147.69|145.29|147.58|145.18|147.79|145.39|147.58|145.18|0
1654752650000|2022-06-09 05:30:50|147.37|144.97|147.37|144.97|147.37|144.97|147.37|144.97|0
1654752660000|2022-06-09 05:31:00|147.16|144.76|147.37|144.97|147.37|144.97|147.16|144.76|0
1654752670000|2022-06-09 05:31:10|147.27|144.87|146.74|144.34|147.27|144.87|146.74|144.34|0
1654752680000|2022-06-09 05:31:20|146.53|144.13|146.74|144.34|146.74|144.34|146.43|144.03|0
1654752690000|2022-06-09 05:31:30|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1654752700000|2022-06-09 05:31:40|146.32|143.92|146.22|143.82|146.32|143.92|146.22|143.82|0
1654752710000|2022-06-09 05:31:50|146.32|143.92|146.32|143.92|146.43|144.03|146.32|143.92|0
1654752720000|2022-06-09 05:32:00|146.53|144.13|146.74|144.34|146.74|144.34|146.53|144.13|0
1654752730000|2022-06-09 05:32:10|146.95|144.55|146.95|144.55|146.95|144.55|146.85|144.45|0
1654752740000|2022-06-09 05:32:20|147.16|144.76|147.06|144.66|147.16|144.76|146.95|144.55|0
1654752750000|2022-06-09 05:32:30|146.95|144.55|146.95|144.55|147.06|144.66|146.95|144.55|0
1654752760000|2022-06-09 05:32:40|147.16|144.76|146.95|144.55|147.16|144.76|146.95|144.55|0
1654752770000|2022-06-09 05:32:50|147.16|144.76|147.16|144.76|147.16|144.76|147.16|144.76|0
1654752790000|2022-06-09 05:33:10|147.58|145.18|147.58|145.18|147.58|145.18|147.58|145.18|0
1654752800000|2022-06-09 05:33:20|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1654752810000|2022-06-09 05:33:30|148|145.6|148.21|145.81|148.21|145.81|148|145.6|0
1654752820000|2022-06-09 05:33:40|148.42|146.02|148.42|146.02|148.42|146.02|148.21|145.81|0
1654752840000|2022-06-09 05:34:00|148.63|146.23|148.85|146.45|148.85|146.45|148.63|146.23|0
1654752850000|2022-06-09 05:34:10|148.53|146.13|149.06|146.66|149.06|146.66|148.53|146.13|0
1654752860000|2022-06-09 05:34:20|148.85|146.45|148.85|146.45|148.85|146.45|148.85|146.45|0
1654752870000|2022-06-09 05:34:30|149.48|147.08|148.85|146.45|149.48|147.08|148.85|146.45|0
1654752880000|2022-06-09 05:34:40|148.63|146.23|148.74|146.34|148.84|146.44|148.63|146.23|0
1654752890000|2022-06-09 05:34:50|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1654752900000|2022-06-09 05:35:00|148.84|146.44|148.74|146.34|148.84|146.44|148.74|146.34|0
1654752910000|2022-06-09 05:35:10|148.63|146.23|148.42|146.02|148.63|146.23|148.42|146.02|0
1654752920000|2022-06-09 05:35:20|148.63|146.23|148.84|146.44|149.06|146.66|148.63|146.23|0
1654752930000|2022-06-09 05:35:30|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1654752940000|2022-06-09 05:35:40|148.74|146.34|148.63|146.23|148.84|146.44|148.63|146.23|0
1654752950000|2022-06-09 05:35:50|148.84|146.44|148.84|146.44|149.06|146.66|148.84|146.44|0
1654752970000|2022-06-09 05:36:10|148.63|146.23|148.63|146.23|148.63|146.23|148.63|146.23|0
1654752980000|2022-06-09 05:36:20|148.53|146.13|148.42|146.02|148.53|146.13|148.42|146.02|0
1654752990000|2022-06-09 05:36:30|148.63|146.23|149.05|146.65|149.05|146.65|148.63|146.23|0
1654753000000|2022-06-09 05:36:40|148.84|146.44|149.27|146.87|149.48|147.08|148.84|146.44|0
1654753010000|2022-06-09 05:36:50|149.48|147.08|149.48|147.08|149.48|147.08|149.27|146.87|0
1654753020000|2022-06-09 05:37:00|149.27|146.87|149.27|146.87|149.27|146.87|149.05|146.65|0
1654753030000|2022-06-09 05:37:10|149.05|146.65|149.48|147.08|149.48|147.08|149.05|146.65|0
1654753040000|2022-06-09 05:37:20|149.69|147.29|149.9|147.5|149.9|147.5|149.69|147.29|0
1654753050000|2022-06-09 05:37:30|149.69|147.29|150.33|147.93|150.33|147.93|149.69|147.29|0
1654753060000|2022-06-09 05:37:40|150.11|147.71|150.11|147.71|150.11|147.71|150.11|147.71|0
1654753080000|2022-06-09 05:38:00|150.01|147.61|150.01|147.61|150.11|147.71|150.01|147.61|0
1654753090000|2022-06-09 05:38:10|150.11|147.71|150.11|147.71|150.32|147.92|150.11|147.71|0
1654753100000|2022-06-09 05:38:20|150.22|147.82|150.32|147.92|150.32|147.92|150.22|147.82|0
1654753110000|2022-06-09 05:38:30|150.54|148.14|150.96|148.56|150.96|148.56|150.54|148.14|0
1654753120000|2022-06-09 05:38:40|151.17|148.77|150.96|148.56|151.17|148.77|150.96|148.56|0
1654753130000|2022-06-09 05:38:50|151.17|148.77|150.96|148.56|151.17|148.77|150.96|148.56|0
1654753150000|2022-06-09 05:39:10|151.07|148.67|151.17|148.77|151.17|148.77|150.96|148.56|0
1654753160000|2022-06-09 05:39:20|151.39|148.99|151.39|148.99|151.39|148.99|151.39|148.99|0
1654753170000|2022-06-09 05:39:30|151.6|149.2|151.6|149.2|151.81|149.41|151.6|149.2|0
1654753180000|2022-06-09 05:39:40|151.39|148.99|151.6|149.2|151.6|149.2|151.39|148.99|0
1654753190000|2022-06-09 05:39:50|151.71|149.31|151.81|149.41|151.81|149.41|151.6|149.2|0
1654753200000|2022-06-09 05:40:00|151.6|149.2|151.17|148.77|151.6|149.2|151.17|148.77|0
1654753230000|2022-06-09 05:40:30|151.07|148.67|150.96|148.56|151.07|148.67|150.96|148.56|0
1654753240000|2022-06-09 05:40:40|151.38|148.98|151.6|149.2|151.6|149.2|151.38|148.98|0
1654753250000|2022-06-09 05:40:50|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1654753260000|2022-06-09 05:41:00|152.02|149.62|151.81|149.41|152.24|149.84|151.81|149.41|0
1654753280000|2022-06-09 05:41:20|151.92|149.52|152.13|149.73|152.13|149.73|151.92|149.52|0
1654753290000|2022-06-09 05:41:30|152.24|149.84|152.45|150.05|152.45|150.05|152.24|149.84|0
1654753300000|2022-06-09 05:41:40|152.66|150.26|153.09|150.69|153.09|150.69|152.66|150.26|0
1654753310000|2022-06-09 05:41:50|153.3|150.9|152.66|150.26|153.3|150.9|152.66|150.26|0
1654753320000|2022-06-09 05:42:00|152.88|150.48|153.52|151.12|153.52|151.12|152.88|150.48|0
1654753330000|2022-06-09 05:42:10|153.63|151.23|153.52|151.12|153.63|151.23|153.52|151.12|0
1654753340000|2022-06-09 05:42:20|153.73|151.33|153.95|151.55|153.95|151.55|153.73|151.33|0
1654753350000|2022-06-09 05:42:30|153.73|151.33|154.16|151.76|154.16|151.76|153.73|151.33|0
1654753360000|2022-06-09 05:42:40|153.95|151.55|154.37|151.97|154.37|151.97|153.95|151.55|0
1654753370000|2022-06-09 05:42:50|154.16|151.76|154.16|151.76|154.16|151.76|154.06|151.66|0
1654753380000|2022-06-09 05:43:00|153.95|151.55|153.95|151.55|154.16|151.76|153.95|151.55|0
1654753390000|2022-06-09 05:43:10|153.84|151.44|153.95|151.55|153.95|151.55|153.84|151.44|0
1654753400000|2022-06-09 05:43:20|153.73|151.33|153.73|151.33|153.95|151.55|153.73|151.33|0
1654753410000|2022-06-09 05:43:30|153.95|151.55|153.84|151.44|153.95|151.55|153.84|151.44|0
1654753420000|2022-06-09 05:43:40|154.16|151.76|154.16|151.76|154.16|151.76|154.16|151.76|0
1654753430000|2022-06-09 05:43:50|154.37|151.97|154.16|151.76|154.37|151.97|154.16|151.76|0
1654753440000|2022-06-09 05:44:00|154.59|152.19|154.16|151.76|154.59|152.19|154.16|151.76|0
1654753450000|2022-06-09 05:44:10|153.94|151.54|153.73|151.33|153.94|151.54|153.73|151.33|0
1654753460000|2022-06-09 05:44:20|153.94|151.54|153.73|151.33|153.94|151.54|153.73|151.33|0
1654753470000|2022-06-09 05:44:30|153.52|151.12|153.52|151.12|153.52|151.12|153.3|150.9|0
1654753480000|2022-06-09 05:44:40|153.3|150.9|153.09|150.69|153.3|150.9|152.98|150.58|0
1654753490000|2022-06-09 05:44:50|153.2|150.8|153.09|150.69|153.2|150.8|153.09|150.69|0
1654753500000|2022-06-09 05:45:00|153.2|150.8|153.09|150.69|153.2|150.8|152.87|150.47|0
1654753510000|2022-06-09 05:45:10|153.2|150.8|153.09|150.69|153.2|150.8|153.09|150.69|0
1654753520000|2022-06-09 05:45:20|153.3|150.9|153.3|150.9|153.51|151.11|153.3|150.9|0
1654753530000|2022-06-09 05:45:30|153.09|150.69|153.09|150.69|153.09|150.69|153.09|150.69|0
1654753560000|2022-06-09 05:46:00|153.3|150.9|153.09|150.69|153.3|150.9|153.09|150.69|0
1654753570000|2022-06-09 05:46:10|153.3|150.9|153.3|150.9|153.3|150.9|153.3|150.9|0
1654753580000|2022-06-09 05:46:20|153.51|151.11|153.73|151.33|153.73|151.33|153.51|151.11|0
1654753590000|2022-06-09 05:46:30|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1654753600000|2022-06-09 05:46:40|154.16|151.76|154.27|151.87|154.27|151.87|154.16|151.76|0
1654753610000|2022-06-09 05:46:50|154.37|151.97|154.58|152.18|154.58|152.18|154.37|151.97|0
1654753620000|2022-06-09 05:47:00|154.8|152.4|154.7|152.3|154.8|152.4|154.58|152.18|0
1654753630000|2022-06-09 05:47:10|154.58|152.18|154.8|152.4|154.8|152.4|154.58|152.18|0
1654753640000|2022-06-09 05:47:20|154.58|152.18|155.01|152.61|155.01|152.61|154.58|152.18|0
1654753650000|2022-06-09 05:47:30|154.91|152.51|155.01|152.61|155.01|152.61|154.91|152.51|0
1654753660000|2022-06-09 05:47:40|154.8|152.4|154.58|152.18|154.8|152.4|154.58|152.18|0
1654753670000|2022-06-09 05:47:50|154.37|151.97|153.94|151.54|154.37|151.97|153.94|151.54|0
1654753680000|2022-06-09 05:48:00|154.15|151.75|153.94|151.54|154.15|151.75|153.94|151.54|0
1654753690000|2022-06-09 05:48:10|153.73|151.33|153.72|151.32|153.73|151.33|153.72|151.32|0
1654753700000|2022-06-09 05:48:20|153.51|151.11|153.72|151.32|153.72|151.32|153.51|151.11|0
1654753710000|2022-06-09 05:48:30|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1654753720000|2022-06-09 05:48:40|153.51|151.11|153.41|151.01|153.72|151.32|153.41|151.01|0
1654753730000|2022-06-09 05:48:50|153.51|151.11|152.87|150.47|153.51|151.11|152.87|150.47|0
1654753740000|2022-06-09 05:49:00|153.08|150.68|153.08|150.68|153.08|150.68|153.08|150.68|0
1654753750000|2022-06-09 05:49:10|152.87|150.47|153.3|150.9|153.3|150.9|152.87|150.47|0
1654753760000|2022-06-09 05:49:20|153.08|150.68|152.98|150.58|153.08|150.68|152.98|150.58|0
1654753770000|2022-06-09 05:49:30|153.08|150.68|152.65|150.25|153.08|150.68|152.65|150.25|0
1654753780000|2022-06-09 05:49:40|152.44|150.04|152.65|150.25|152.65|150.25|152.44|150.04|0
1654753810000|2022-06-09 05:50:10|152.44|150.04|152.44|150.04|152.44|150.04|152.01|149.61|0
1654753820000|2022-06-09 05:50:20|152.65|150.25|152.65|150.25|152.65|150.25|152.44|150.04|0
1654753830000|2022-06-09 05:50:30|153.08|150.68|153.51|151.11|153.72|151.32|153.08|150.68|0
1654753840000|2022-06-09 05:50:40|153.29|150.89|153.51|151.11|153.62|151.22|153.29|150.89|0
1654753850000|2022-06-09 05:50:50|153.72|151.32|153.51|151.11|153.72|151.32|153.51|151.11|0
1654753860000|2022-06-09 05:51:00|153.62|151.22|153.72|151.32|153.72|151.32|153.51|151.11|0
1654753870000|2022-06-09 05:51:10|153.94|151.54|154.05|151.65|154.05|151.65|153.94|151.54|0
1654753880000|2022-06-09 05:51:20|153.72|151.32|154.05|151.65|154.05|151.65|153.72|151.32|0
1654753890000|2022-06-09 05:51:30|153.94|151.54|153.51|151.11|153.94|151.54|153.51|151.11|0
1654753900000|2022-06-09 05:51:40|153.29|150.89|153.29|150.89|153.51|151.11|153.29|150.89|0
1654753910000|2022-06-09 05:51:50|153.51|151.11|153.29|150.89|153.51|151.11|153.29|150.89|0
1654753920000|2022-06-09 05:52:00|153.51|151.11|153.29|150.89|153.51|151.11|153.29|150.89|0
1654753930000|2022-06-09 05:52:10|153.4|151|153.29|150.89|153.51|151.11|153.29|150.89|0
1654753940000|2022-06-09 05:52:20|153.51|151.11|153.29|150.89|153.51|151.11|153.29|150.89|0
1654753950000|2022-06-09 05:52:30|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1654753960000|2022-06-09 05:52:40|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1654753970000|2022-06-09 05:52:50|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1654753980000|2022-06-09 05:53:00|153.51|151.11|153.29|150.89|153.51|151.11|153.29|150.89|0
1654753990000|2022-06-09 05:53:10|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1654754010000|2022-06-09 05:53:30|153.93|151.53|153.72|151.32|153.93|151.53|153.72|151.32|0
1654754020000|2022-06-09 05:53:40|153.93|151.53|153.72|151.32|153.93|151.53|153.72|151.32|0
1654754040000|2022-06-09 05:54:00|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1654754050000|2022-06-09 05:54:10|153.72|151.32|153.93|151.53|153.93|151.53|153.72|151.32|0
1654754060000|2022-06-09 05:54:20|154.15|151.75|154.36|151.96|154.36|151.96|154.15|151.75|0
1654754070000|2022-06-09 05:54:30|154.15|151.75|154.36|151.96|154.36|151.96|154.15|151.75|0
1654754080000|2022-06-09 05:54:40|154.57|152.17|154.69|152.29|154.79|152.39|154.57|152.17|0
1654754090000|2022-06-09 05:54:50|154.57|152.17|154.69|152.29|154.69|152.29|154.57|152.17|0
1654754100000|2022-06-09 05:55:00|154.57|152.17|154.47|152.07|154.57|152.17|154.36|151.96|0
1654754110000|2022-06-09 05:55:10|154.36|151.96|155|152.6|155|152.6|154.36|151.96|0
1654754120000|2022-06-09 05:55:20|154.79|152.39|154.57|152.17|154.79|152.39|154.57|152.17|0
1654754130000|2022-06-09 05:55:30|154.79|152.39|155|152.6|155|152.6|154.79|152.39|0
1654754140000|2022-06-09 05:55:40|154.9|152.5|154.79|152.39|154.9|152.5|154.79|152.39|0
1654754150000|2022-06-09 05:55:50|155.22|152.82|155.22|152.82|155.43|153.03|155|152.6|0
1654754160000|2022-06-09 05:56:00|155.33|152.93|155.22|152.82|155.43|153.03|155.22|152.82|0
1654754170000|2022-06-09 05:56:10|155.43|153.03|155.65|153.25|155.65|153.25|155.43|153.03|0
1654754180000|2022-06-09 05:56:20|155.54|153.14|155.65|153.25|155.65|153.25|155.43|153.03|0
1654754190000|2022-06-09 05:56:30|155.43|153.03|155.22|152.82|155.43|153.03|155.22|152.82|0
1654754200000|2022-06-09 05:56:40|155.43|153.03|155.43|153.03|155.43|153.03|155.43|153.03|0
1654754220000|2022-06-09 05:57:00|155.22|152.82|155|152.6|155.22|152.82|155|152.6|0
1654754230000|2022-06-09 05:57:10|154.79|152.39|154.68|152.28|154.79|152.39|154.68|152.28|0
1654754240000|2022-06-09 05:57:20|154.79|152.39|155|152.6|155|152.6|154.79|152.39|0
1654754250000|2022-06-09 05:57:30|154.79|152.39|154.79|152.39|154.9|152.5|154.79|152.39|0
1654754270000|2022-06-09 05:57:50|154.57|152.17|154.57|152.17|154.79|152.39|154.57|152.17|0
1654754290000|2022-06-09 05:58:10|154.68|152.28|154.57|152.17|154.68|152.28|154.57|152.17|0
1654754300000|2022-06-09 05:58:20|154.79|152.39|154.78|152.38|154.79|152.39|154.78|152.38|0
1654754310000|2022-06-09 05:58:30|154.57|152.17|154.78|152.38|154.78|152.38|154.57|152.17|0
1654754320000|2022-06-09 05:58:40|155|152.6|154.78|152.38|155|152.6|154.78|152.38|0
1654754340000|2022-06-09 05:59:00|155|152.6|155|152.6|155|152.6|155|152.6|0
1654754350000|2022-06-09 05:59:10|155.21|152.81|155|152.6|155.21|152.81|155|152.6|0
1654754360000|2022-06-09 05:59:20|154.9|152.5|154.78|152.38|154.9|152.5|154.78|152.38|0
1654754370000|2022-06-09 05:59:30|154.9|152.5|155.43|153.03|155.43|153.03|154.9|152.5|0
1654754380000|2022-06-09 05:59:40|155.21|152.81|155.43|153.03|155.43|153.03|155.21|152.81|0
1654754390000|2022-06-09 05:59:50|155.64|153.24|155.54|153.14|155.64|153.24|155.32|152.92|0
1654754400000|2022-06-09 06:00:00|155.64|153.24|155|152.6|155.64|153.24|154.78|152.38|0
1654754410000|2022-06-09 06:00:10|154.78|152.38|154.78|152.38|155.21|152.81|154.78|152.38|0
1654754420000|2022-06-09 06:00:20|154.89|152.49|154.78|152.38|154.89|152.49|154.78|152.38|0
1654754430000|2022-06-09 06:00:30|155|152.6|153.92|151.52|155|152.6|153.92|151.52|0
1654754440000|2022-06-09 06:00:40|153.5|151.1|153.71|151.31|153.71|151.31|153.5|151.1|0
1654754450000|2022-06-09 06:00:50|153.92|151.52|154.14|151.74|154.14|151.74|153.71|151.31|0
1654754460000|2022-06-09 06:01:00|154.35|151.95|155.21|152.81|155.21|152.81|154.35|151.95|0
1654754470000|2022-06-09 06:01:10|155.64|153.24|155.43|153.03|155.64|153.24|155.21|152.81|0
1654754480000|2022-06-09 06:01:20|155.75|153.35|155.64|153.24|155.97|153.57|155.64|153.24|0
1654754490000|2022-06-09 06:01:30|155.97|153.57|156.18|153.78|156.29|153.89|155.97|153.57|0
1654754500000|2022-06-09 06:01:40|156.07|153.67|155.86|153.46|156.07|153.67|155.86|153.46|0
1654754510000|2022-06-09 06:01:50|155.43|153.03|156.07|153.67|156.07|153.67|155.43|153.03|0
1654754520000|2022-06-09 06:02:00|156.29|153.89|155.86|153.46|156.29|153.89|155.86|153.46|0
1654754530000|2022-06-09 06:02:10|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1654754540000|2022-06-09 06:02:20|155.86|153.46|155.86|153.46|155.86|153.46|155.43|153.03|0
1654754550000|2022-06-09 06:02:30|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1654754560000|2022-06-09 06:02:40|155.86|153.46|155.85|153.45|155.86|153.46|155.85|153.45|0
1654754570000|2022-06-09 06:02:50|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1654754580000|2022-06-09 06:03:00|156.29|153.89|156.93|154.53|157.15|154.75|156.29|153.89|0
1654754590000|2022-06-09 06:03:10|157.15|154.75|157.36|154.96|157.36|154.96|157.15|154.75|0
1654754600000|2022-06-09 06:03:20|157.15|154.75|156.93|154.53|157.15|154.75|156.93|154.53|0
1654754610000|2022-06-09 06:03:30|156.72|154.32|156.5|154.1|156.72|154.32|156.5|154.1|0
1654754620000|2022-06-09 06:03:40|156.72|154.32|156.72|154.32|156.72|154.32|156.72|154.32|0
1654754630000|2022-06-09 06:03:50|156.5|154.1|156.72|154.32|156.72|154.32|156.5|154.1|0
1654754640000|2022-06-09 06:04:00|156.5|154.1|156.5|154.1|156.72|154.32|156.5|154.1|0
1654754650000|2022-06-09 06:04:10|156.28|153.88|155.85|153.45|156.28|153.88|155.85|153.45|0
1654754660000|2022-06-09 06:04:20|155.75|153.35|155.64|153.24|155.75|153.35|155.64|153.24|0
1654754670000|2022-06-09 06:04:30|155.1|152.7|154.99|152.59|155.21|152.81|154.99|152.59|0
1654754680000|2022-06-09 06:04:40|154.78|152.38|154.78|152.38|154.89|152.49|154.78|152.38|0
1654754690000|2022-06-09 06:04:50|154.99|152.59|154.78|152.38|154.99|152.59|154.56|152.16|0
1654754700000|2022-06-09 06:05:00|154.67|152.27|154.78|152.38|154.78|152.38|154.67|152.27|0
1654754710000|2022-06-09 06:05:10|154.89|152.49|154.99|152.59|154.99|152.59|154.78|152.38|0
1654754720000|2022-06-09 06:05:20|155.21|152.81|154.99|152.59|155.21|152.81|154.99|152.59|0
1654754730000|2022-06-09 06:05:30|154.56|152.16|154.78|152.38|154.78|152.38|154.56|152.16|0
1654754750000|2022-06-09 06:05:50|154.89|152.49|154.78|152.38|154.89|152.49|154.78|152.38|0
1654754760000|2022-06-09 06:06:00|154.99|152.59|154.78|152.38|154.99|152.59|154.78|152.38|0
1654754790000|2022-06-09 06:06:30|154.56|152.16|154.78|152.38|154.78|152.38|154.56|152.16|0
1654754800000|2022-06-09 06:06:40|154.99|152.59|154.99|152.59|154.99|152.59|154.99|152.59|0
1654754810000|2022-06-09 06:06:50|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1654754820000|2022-06-09 06:07:00|154.77|152.37|154.99|152.59|154.99|152.59|154.77|152.37|0
1654754840000|2022-06-09 06:07:20|155.1|152.7|155.2|152.8|155.2|152.8|155.1|152.7|0
1654754850000|2022-06-09 06:07:30|155.42|153.02|156.06|153.66|156.06|153.66|155.42|153.02|0
1654754860000|2022-06-09 06:07:40|156.28|153.88|156.28|153.88|156.28|153.88|156.28|153.88|0
1654754870000|2022-06-09 06:07:50|156.71|154.31|156.5|154.1|156.71|154.31|156.5|154.1|0
1654754880000|2022-06-09 06:08:00|156.71|154.31|157.14|154.74|157.25|154.85|156.71|154.31|0
1654754890000|2022-06-09 06:08:10|156.93|154.53|156.71|154.31|156.93|154.53|156.71|154.31|0
1654754900000|2022-06-09 06:08:20|156.28|153.88|155.85|153.45|156.28|153.88|155.85|153.45|0
1654754910000|2022-06-09 06:08:30|156.06|153.66|155.63|153.23|156.06|153.66|155.63|153.23|0
1654754920000|2022-06-09 06:08:40|155.2|152.8|155.2|152.8|155.42|153.02|155.2|152.8|0
1654754940000|2022-06-09 06:09:00|154.77|152.37|154.34|151.94|154.77|152.37|154.34|151.94|0
1654754950000|2022-06-09 06:09:10|154.13|151.73|154.13|151.73|154.24|151.84|154.13|151.73|0
1654754960000|2022-06-09 06:09:20|153.91|151.51|153.91|151.51|154.13|151.73|153.91|151.51|0
1654754970000|2022-06-09 06:09:30|154.13|151.73|153.91|151.51|154.13|151.73|153.7|151.3|0
1654754980000|2022-06-09 06:09:40|153.7|151.3|153.91|151.51|153.91|151.51|153.7|151.3|0
1654754990000|2022-06-09 06:09:50|153.7|151.3|153.38|150.98|153.7|151.3|153.27|150.87|0
1654755000000|2022-06-09 06:10:00|153.48|151.08|153.48|151.08|153.48|151.08|153.06|150.66|0
1654755010000|2022-06-09 06:10:10|153.17|150.77|152.84|150.44|153.17|150.77|152.84|150.44|0
1654755030000|2022-06-09 06:10:30|154.77|152.37|154.34|151.94|154.77|152.37|154.13|151.73|0
1654755040000|2022-06-09 06:10:40|154.13|151.73|154.34|151.94|154.34|151.94|154.13|151.73|0
1654755050000|2022-06-09 06:10:50|154.56|152.16|154.56|152.16|154.56|152.16|154.56|152.16|0
1654755060000|2022-06-09 06:11:00|154.98|152.58|156.28|153.88|156.28|153.88|154.77|152.37|0
1654755070000|2022-06-09 06:11:10|155.96|153.56|156.28|153.88|156.28|153.88|155.84|153.44|0
1654755080000|2022-06-09 06:11:20|156.06|153.66|155.84|153.44|156.06|153.66|155.84|153.44|0
1654755090000|2022-06-09 06:11:30|155.63|153.23|155.41|153.01|155.63|153.23|155.41|153.01|0
1654755100000|2022-06-09 06:11:40|155.2|152.8|155.41|153.01|155.41|153.01|155.2|152.8|0
1654755110000|2022-06-09 06:11:50|155.31|152.91|155.1|152.7|155.31|152.91|154.98|152.58|0
1654755120000|2022-06-09 06:12:00|154.77|152.37|153.91|151.51|154.77|152.37|153.91|151.51|0
1654755140000|2022-06-09 06:12:20|153.7|151.3|153.48|151.08|153.7|151.3|153.27|150.87|0
1654755150000|2022-06-09 06:12:30|153.27|150.87|153.7|151.3|153.7|151.3|153.27|150.87|0
1654755160000|2022-06-09 06:12:40|153.81|151.41|153.69|151.29|153.81|151.41|153.69|151.29|0
1654755170000|2022-06-09 06:12:50|153.81|151.41|153.81|151.41|153.91|151.51|153.69|151.29|0
1654755180000|2022-06-09 06:13:00|153.91|151.51|153.69|151.29|153.91|151.51|153.69|151.29|0
1654755190000|2022-06-09 06:13:10|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1654755200000|2022-06-09 06:13:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1654755210000|2022-06-09 06:13:30|153.91|151.51|153.48|151.08|153.91|151.51|153.48|151.08|0
1654755220000|2022-06-09 06:13:40|153.69|151.29|153.69|151.29|153.81|151.41|153.69|151.29|0
1654755230000|2022-06-09 06:13:50|153.91|151.51|153.8|151.4|153.91|151.51|153.8|151.4|0
1654755240000|2022-06-09 06:14:00|153.69|151.29|153.69|151.29|153.69|151.29|153.48|151.08|0
1654755250000|2022-06-09 06:14:10|153.59|151.19|153.69|151.29|153.69|151.29|153.59|151.19|0
1654755260000|2022-06-09 06:14:20|153.91|151.51|153.69|151.29|153.91|151.51|153.69|151.29|0
1654755270000|2022-06-09 06:14:30|153.91|151.51|153.91|151.51|153.91|151.51|153.69|151.29|0
1654755290000|2022-06-09 06:14:50|153.69|151.29|153.8|151.4|153.91|151.51|153.69|151.29|0
1654755300000|2022-06-09 06:15:00|153.91|151.51|153.69|151.29|153.91|151.51|153.69|151.29|0
1654755310000|2022-06-09 06:15:10|153.48|151.08|153.48|151.08|153.48|151.08|153.48|151.08|0
1654755320000|2022-06-09 06:15:20|153.69|151.29|153.48|151.08|153.69|151.29|153.48|151.08|0
1654755330000|2022-06-09 06:15:30|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1654755340000|2022-06-09 06:15:40|153.91|151.51|154.12|151.72|154.12|151.72|153.91|151.51|0
1654755350000|2022-06-09 06:15:50|154.33|151.93|154.55|152.15|154.55|152.15|154.33|151.93|0
1654755360000|2022-06-09 06:16:00|154.33|151.93|154.33|151.93|154.55|152.15|154.33|151.93|0
1654755370000|2022-06-09 06:16:10|154.55|152.15|154.33|151.93|154.55|152.15|154.33|151.93|0
1654755380000|2022-06-09 06:16:20|154.55|152.15|154.33|151.93|154.66|152.26|154.33|151.93|0
1654755390000|2022-06-09 06:16:30|154.12|151.72|153.9|151.5|154.12|151.72|153.9|151.5|0
1654755400000|2022-06-09 06:16:40|154.02|151.62|153.9|151.5|154.02|151.62|153.9|151.5|0
1654755410000|2022-06-09 06:16:50|153.69|151.29|153.8|151.4|153.9|151.5|153.69|151.29|0
1654755420000|2022-06-09 06:17:00|153.69|151.29|153.59|151.19|153.69|151.29|153.48|151.08|0
1654755430000|2022-06-09 06:17:10|153.69|151.29|153.69|151.29|153.8|151.4|153.69|151.29|0
1654755440000|2022-06-09 06:17:20|153.48|151.08|153.47|151.07|153.59|151.19|153.47|151.07|0
1654755450000|2022-06-09 06:17:30|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1654755460000|2022-06-09 06:17:40|153.9|151.5|154.12|151.72|154.12|151.72|153.9|151.5|0
1654755470000|2022-06-09 06:17:50|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1654755480000|2022-06-09 06:18:00|154.44|152.04|154.12|151.72|154.44|152.04|154.12|151.72|0
1654755490000|2022-06-09 06:18:10|154.01|151.61|153.9|151.5|154.01|151.61|153.9|151.5|0
1654755500000|2022-06-09 06:18:20|154.01|151.61|154.12|151.72|154.12|151.72|154.01|151.61|0
1654755510000|2022-06-09 06:18:30|154.33|151.93|154.33|151.93|154.33|151.93|154.12|151.72|0
1654755520000|2022-06-09 06:18:40|154.55|152.15|154.55|152.15|154.55|152.15|154.55|152.15|0
1654755530000|2022-06-09 06:18:50|154.76|152.36|154.76|152.36|154.76|152.36|154.76|152.36|0
1654755540000|2022-06-09 06:19:00|154.55|152.15|154.44|152.04|154.55|152.15|154.33|151.93|0
1654755550000|2022-06-09 06:19:10|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1654755560000|2022-06-09 06:19:20|154.75|152.35|154.96|152.56|155.18|152.78|154.75|152.35|0
1654755570000|2022-06-09 06:19:30|155.18|152.78|154.96|152.56|155.18|152.78|154.96|152.56|0
1654755580000|2022-06-09 06:19:40|155.18|152.78|155.39|152.99|155.39|152.99|155.18|152.78|0
1654755590000|2022-06-09 06:19:50|155.5|153.1|155.39|152.99|155.5|153.1|155.18|152.78|0
1654755600000|2022-06-09 06:20:00|155.82|153.42|155.61|153.21|156.03|153.63|155.61|153.21|0
1654755610000|2022-06-09 06:20:10|155.5|153.1|155.6|153.2|155.6|153.2|155.39|152.99|0
1654755640000|2022-06-09 06:20:40|155.39|152.99|155.39|152.99|155.39|152.99|155.39|152.99|0
1654755650000|2022-06-09 06:20:50|155.18|152.78|154.96|152.56|155.18|152.78|154.96|152.56|0
1654755660000|2022-06-09 06:21:00|155.39|152.99|155.39|152.99|155.39|152.99|155.39|152.99|0
1654755670000|2022-06-09 06:21:10|155.29|152.89|155.39|152.99|155.39|152.99|155.29|152.89|0
1654755680000|2022-06-09 06:21:20|155.18|152.78|155.39|152.99|155.39|152.99|155.18|152.78|0
1654755690000|2022-06-09 06:21:30|155.6|153.2|155.6|153.2|155.6|153.2|155.39|152.99|0
1654755700000|2022-06-09 06:21:40|155.5|153.1|155.39|152.99|155.5|153.1|155.39|152.99|0
1654755710000|2022-06-09 06:21:50|155.82|153.42|155.71|153.31|155.82|153.42|155.6|153.2|0
1654755720000|2022-06-09 06:22:00|155.82|153.42|155.6|153.2|155.82|153.42|155.39|152.99|0
1654755730000|2022-06-09 06:22:10|155.17|152.77|155.17|152.77|155.17|152.77|155.17|152.77|0
1654755740000|2022-06-09 06:22:20|155.39|152.99|155.29|152.89|155.39|152.99|155.29|152.89|0
1654755750000|2022-06-09 06:22:30|155.39|152.99|155.6|153.2|155.6|153.2|155.39|152.99|0
1654755760000|2022-06-09 06:22:40|155.93|153.53|156.03|153.63|156.03|153.63|155.93|153.53|0
1654755770000|2022-06-09 06:22:50|155.82|153.42|155.82|153.42|155.82|153.42|155.82|153.42|0
1654755780000|2022-06-09 06:23:00|155.6|153.2|155.6|153.2|155.6|153.2|155.5|153.1|0
1654755800000|2022-06-09 06:23:20|155.39|152.99|155.17|152.77|155.39|152.99|155.17|152.77|0
1654755810000|2022-06-09 06:23:30|155.6|153.2|155.6|153.2|155.6|153.2|155.6|153.2|0
1654755820000|2022-06-09 06:23:40|155.39|152.99|155.39|152.99|155.39|152.99|155.39|152.99|0
1654755830000|2022-06-09 06:23:50|155.81|153.41|155.93|153.53|156.03|153.63|155.81|153.41|0
1654755840000|2022-06-09 06:24:00|155.81|153.41|156.03|153.63|156.03|153.63|155.81|153.41|0
1654755850000|2022-06-09 06:24:10|155.81|153.41|155.81|153.41|155.81|153.41|155.81|153.41|0
1654755860000|2022-06-09 06:24:20|155.6|153.2|155.6|153.2|155.6|153.2|155.6|153.2|0
1654755880000|2022-06-09 06:24:40|155.39|152.99|155.39|152.99|155.39|152.99|155.39|152.99|0
1654755890000|2022-06-09 06:24:50|155.17|152.77|155.38|152.98|155.38|152.98|155.17|152.77|0
1654755900000|2022-06-09 06:25:00|155.17|152.77|155.38|152.98|155.38|152.98|155.17|152.77|0
1654755910000|2022-06-09 06:25:10|155.17|152.77|155.6|153.2|155.6|153.2|155.17|152.77|0
1654755920000|2022-06-09 06:25:20|155.5|153.1|155.6|153.2|155.6|153.2|155.5|153.1|0
1654755930000|2022-06-09 06:25:30|155.71|153.31|155.71|153.31|155.71|153.31|155.71|153.31|0
1654755940000|2022-06-09 06:25:40|155.81|153.41|155.6|153.2|155.81|153.41|155.6|153.2|0
1654755950000|2022-06-09 06:25:50|155.38|152.98|155.38|152.98|155.38|152.98|155.38|152.98|0
1654755960000|2022-06-09 06:26:00|155.5|153.1|155.81|153.41|155.81|153.41|155.49|153.09|0
1654755970000|2022-06-09 06:26:10|156.03|153.63|155.49|153.09|156.03|153.63|155.49|153.09|0
1654755980000|2022-06-09 06:26:20|155.71|153.31|155.81|153.41|155.81|153.41|155.71|153.31|0
1654755990000|2022-06-09 06:26:30|156.03|153.63|156.03|153.63|156.03|153.63|156.03|153.63|0
1654756000000|2022-06-09 06:26:40|155.92|153.52|156.03|153.63|156.24|153.84|155.92|153.52|0
1654756020000|2022-06-09 06:27:00|156.14|153.74|156.24|153.84|156.24|153.84|156.14|153.74|0
1654756030000|2022-06-09 06:27:10|156.45|154.05|156.57|154.17|156.57|154.17|156.45|154.05|0
1654756040000|2022-06-09 06:27:20|156.45|154.05|156.57|154.17|156.57|154.17|156.45|154.05|0
1654756050000|2022-06-09 06:27:30|156.67|154.27|156.67|154.27|156.88|154.48|156.67|154.27|0
1654756060000|2022-06-09 06:27:40|156.56|154.16|156.67|154.27|156.67|154.27|156.56|154.16|0
1654756070000|2022-06-09 06:27:50|156.88|154.48|156.88|154.48|156.88|154.48|156.88|154.48|0
1654756080000|2022-06-09 06:28:00|157.1|154.7|157.1|154.7|157.1|154.7|156.88|154.48|0
1654756090000|2022-06-09 06:28:10|156.88|154.48|156.88|154.48|156.99|154.59|156.88|154.48|0
1654756100000|2022-06-09 06:28:20|157.1|154.7|156.67|154.27|157.1|154.7|156.67|154.27|0
1654756110000|2022-06-09 06:28:30|156.56|154.16|156.45|154.05|156.56|154.16|156.35|153.95|0
1654756120000|2022-06-09 06:28:40|156.67|154.27|156.45|154.05|156.67|154.27|156.45|154.05|0
1654756140000|2022-06-09 06:29:00|156.67|154.27|156.67|154.27|156.67|154.27|156.67|154.27|0
1654756150000|2022-06-09 06:29:10|156.45|154.05|156.45|154.05|156.45|154.05|156.45|154.05|0
1654756170000|2022-06-09 06:29:30|156.88|154.48|156.45|154.05|156.88|154.48|156.45|154.05|0
1654756180000|2022-06-09 06:29:40|156.24|153.84|156.02|153.62|156.24|153.84|156.02|153.62|0
1654756190000|2022-06-09 06:29:50|156.13|153.73|156.02|153.62|156.24|153.84|156.02|153.62|0
1654756200000|2022-06-09 06:30:00|155.59|153.19|155.38|152.98|155.59|153.19|155.38|152.98|0
1654756210000|2022-06-09 06:30:10|154.95|152.55|154.95|152.55|154.95|152.55|154.95|152.55|0
1654756220000|2022-06-09 06:30:20|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1654756230000|2022-06-09 06:30:30|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1654756240000|2022-06-09 06:30:40|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1654756250000|2022-06-09 06:30:50|154.95|152.55|154.74|152.34|154.95|152.55|154.74|152.34|0
1654756260000|2022-06-09 06:31:00|154.63|152.23|154.52|152.12|154.63|152.23|154.52|152.12|0
1654756270000|2022-06-09 06:31:10|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1654756280000|2022-06-09 06:31:20|154.95|152.55|154.85|152.45|154.95|152.55|154.74|152.34|0
1654756290000|2022-06-09 06:31:30|154.95|152.55|155.16|152.76|155.16|152.76|154.95|152.55|0
1654756300000|2022-06-09 06:31:40|155.59|153.19|155.8|153.4|155.8|153.4|155.59|153.19|0
1654756310000|2022-06-09 06:31:50|155.59|153.19|155.16|152.76|155.59|153.19|155.16|152.76|0
1654756330000|2022-06-09 06:32:10|155.49|153.09|155.38|152.98|155.59|153.19|155.38|152.98|0
1654756340000|2022-06-09 06:32:20|155.49|153.09|155.8|153.4|155.8|153.4|155.49|153.09|0
1654756350000|2022-06-09 06:32:30|156.02|153.62|156.02|153.62|156.23|153.83|156.02|153.62|0
1654756360000|2022-06-09 06:32:40|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1654756370000|2022-06-09 06:32:50|155.49|153.09|155.8|153.4|155.8|153.4|155.49|153.09|0
1654756380000|2022-06-09 06:33:00|156.02|153.62|155.59|153.19|156.02|153.62|155.59|153.19|0
1654756390000|2022-06-09 06:33:10|155.8|153.4|155.8|153.4|155.8|153.4|155.59|153.19|0
1654756410000|2022-06-09 06:33:30|155.59|153.19|155.59|153.19|155.7|153.3|155.59|153.19|0
1654756420000|2022-06-09 06:33:40|155.37|152.97|155.49|153.09|155.49|153.09|155.37|152.97|0
1654756430000|2022-06-09 06:33:50|155.37|152.97|155.8|153.4|155.8|153.4|155.37|152.97|0
1654756440000|2022-06-09 06:34:00|155.59|153.19|155.8|153.4|155.8|153.4|155.59|153.19|0
1654756450000|2022-06-09 06:34:10|155.59|153.19|155.59|153.19|155.59|153.19|155.59|153.19|0
1654756460000|2022-06-09 06:34:20|155.8|153.4|155.8|153.4|155.8|153.4|155.8|153.4|0
1654756470000|2022-06-09 06:34:30|155.59|153.19|155.16|152.76|155.59|153.19|155.16|152.76|0
1654756480000|2022-06-09 06:34:40|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1654756490000|2022-06-09 06:34:50|154.84|152.44|154.84|152.44|154.84|152.44|154.73|152.33|0
1654756500000|2022-06-09 06:35:00|154.94|152.54|154.3|151.9|154.94|152.54|154.3|151.9|0
1654756510000|2022-06-09 06:35:10|154.2|151.8|154.3|151.9|154.3|151.9|154.2|151.8|0
1654756520000|2022-06-09 06:35:20|154.52|152.12|154.52|152.12|154.52|152.12|154.41|152.01|0
1654756530000|2022-06-09 06:35:30|154.3|151.9|154.3|151.9|154.3|151.9|154.3|151.9|0
1654756540000|2022-06-09 06:35:40|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1654756550000|2022-06-09 06:35:50|153.77|151.37|153.66|151.26|153.77|151.37|153.66|151.26|0
1654756570000|2022-06-09 06:36:10|153.87|151.47|154.09|151.69|154.09|151.69|153.87|151.47|0
1654756580000|2022-06-09 06:36:20|153.87|151.47|153.87|151.47|153.99|151.59|153.87|151.47|0
1654756590000|2022-06-09 06:36:30|153.45|151.05|153.56|151.16|153.56|151.16|153.45|151.05|0
1654756600000|2022-06-09 06:36:40|153.45|151.05|153.23|150.83|153.56|151.16|153.23|150.83|0
1654756610000|2022-06-09 06:36:50|153.45|151.05|153.45|151.05|153.45|151.05|153.35|150.95|0
1654756620000|2022-06-09 06:37:00|153.56|151.16|153.23|150.83|153.66|151.26|153.23|150.83|0
1654756630000|2022-06-09 06:37:10|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1654756640000|2022-06-09 06:37:20|153.23|150.83|153.02|150.62|153.23|150.83|153.02|150.62|0
1654756650000|2022-06-09 06:37:30|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1654756660000|2022-06-09 06:37:40|153.02|150.62|153.02|150.62|153.02|150.62|153.02|150.62|0
1654756670000|2022-06-09 06:37:50|153.23|150.83|153.02|150.62|153.23|150.83|153.02|150.62|0
1654756680000|2022-06-09 06:38:00|152.81|150.41|152.71|150.31|152.81|150.41|152.59|150.19|0
1654756690000|2022-06-09 06:38:10|152.81|150.41|153.02|150.62|153.02|150.62|152.59|150.19|0
1654756700000|2022-06-09 06:38:20|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1654756720000|2022-06-09 06:38:40|153.02|150.62|152.81|150.41|153.02|150.62|152.81|150.41|0
1654756730000|2022-06-09 06:38:50|153.02|150.62|153.44|151.04|153.45|151.05|153.02|150.62|0
1654756740000|2022-06-09 06:39:00|153.23|150.83|153.23|150.83|153.44|151.04|153.23|150.83|0
1654756750000|2022-06-09 06:39:10|153.44|151.04|153.02|150.62|153.44|151.04|153.02|150.62|0
1654756760000|2022-06-09 06:39:20|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1654756770000|2022-06-09 06:39:30|153.02|150.62|153.02|150.62|153.02|150.62|152.81|150.41|0
1654756780000|2022-06-09 06:39:40|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1654756790000|2022-06-09 06:39:50|153.44|151.04|153.44|151.04|153.44|151.04|153.44|151.04|0
1654756800000|2022-06-09 06:40:00|153.23|150.83|153.44|151.04|153.44|151.04|153.23|150.83|0
1654756810000|2022-06-09 06:40:10|153.34|150.94|153.34|150.94|153.34|150.94|153.34|150.94|0
1654756820000|2022-06-09 06:40:20|153.44|151.04|153.23|150.83|153.44|151.04|153.23|150.83|0
1654756830000|2022-06-09 06:40:30|153.55|151.15|153.44|151.04|153.55|151.15|153.44|151.04|0
1654756840000|2022-06-09 06:40:40|153.55|151.15|153.34|150.94|153.66|151.26|153.34|150.94|0
1654756850000|2022-06-09 06:40:50|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1654756860000|2022-06-09 06:41:00|152.8|150.4|152.8|150.4|152.8|150.4|152.8|150.4|0
1654756870000|2022-06-09 06:41:10|152.7|150.3|152.59|150.19|152.7|150.3|152.59|150.19|0
1654756880000|2022-06-09 06:41:20|152.8|150.4|152.8|150.4|152.8|150.4|152.8|150.4|0
1654756890000|2022-06-09 06:41:30|153.02|150.62|153.02|150.62|153.02|150.62|153.02|150.62|0
1654756900000|2022-06-09 06:41:40|152.91|150.51|152.91|150.51|152.91|150.51|152.91|150.51|0
1654756910000|2022-06-09 06:41:50|153.02|150.62|152.8|150.4|153.02|150.62|152.8|150.4|0
1654756920000|2022-06-09 06:42:00|153.23|150.83|153.01|150.61|153.23|150.83|153.01|150.61|0
1654756930000|2022-06-09 06:42:10|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1654756940000|2022-06-09 06:42:20|153.44|151.04|153.13|150.73|153.44|151.04|153.13|150.73|0
1654756950000|2022-06-09 06:42:30|153.34|150.94|153.44|151.04|153.44|151.04|153.34|150.94|0
1654756960000|2022-06-09 06:42:40|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1654756970000|2022-06-09 06:42:50|153.34|150.94|153.44|151.04|153.44|151.04|153.34|150.94|0
1654756980000|2022-06-09 06:43:00|153.01|150.61|153.23|150.83|153.23|150.83|153.01|150.61|0
1654756990000|2022-06-09 06:43:10|153.65|151.25|154.62|152.22|154.62|152.22|153.65|151.25|0
1654757000000|2022-06-09 06:43:20|154.93|152.53|154.93|152.53|155.15|152.75|154.93|152.53|0
1654757010000|2022-06-09 06:43:30|154.83|152.43|154.72|152.32|154.83|152.43|154.51|152.11|0
1654757030000|2022-06-09 06:43:50|154.62|152.22|154.4|152|154.62|152.22|154.29|151.89|0
1654757040000|2022-06-09 06:44:00|154.51|152.11|154.51|152.11|154.51|152.11|154.29|151.89|0
1654757050000|2022-06-09 06:44:10|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1654757060000|2022-06-09 06:44:20|154.62|152.22|154.29|151.89|154.62|152.22|154.29|151.89|0
1654757070000|2022-06-09 06:44:30|154.08|151.68|154.29|151.89|154.29|151.89|154.08|151.68|0
1654757080000|2022-06-09 06:44:40|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1654757090000|2022-06-09 06:44:50|153.86|151.46|153.76|151.36|153.86|151.46|153.76|151.36|0
1654757100000|2022-06-09 06:45:00|153.86|151.46|154.08|151.68|154.08|151.68|153.86|151.46|0
1654757110000|2022-06-09 06:45:10|153.76|151.36|153.86|151.46|153.86|151.46|153.76|151.36|0
1654757130000|2022-06-09 06:45:30|154.08|151.68|153.86|151.46|154.08|151.68|153.86|151.46|0
1654757140000|2022-06-09 06:45:40|153.97|151.57|154.08|151.68|154.08|151.68|153.86|151.46|0
1654757150000|2022-06-09 06:45:50|153.86|151.46|153.65|151.25|153.86|151.46|153.65|151.25|0
1654757160000|2022-06-09 06:46:00|153.44|151.04|153.86|151.46|153.86|151.46|153.44|151.04|0
1654757170000|2022-06-09 06:46:10|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1654757180000|2022-06-09 06:46:20|153.86|151.46|153.01|150.61|153.86|151.46|153.01|150.61|0
1654757190000|2022-06-09 06:46:30|153.22|150.82|153.22|150.82|153.22|150.82|153.22|150.82|0
1654757200000|2022-06-09 06:46:40|153.44|151.04|152.8|150.4|153.44|151.04|152.8|150.4|0
1654757220000|2022-06-09 06:47:00|152.58|150.18|152.37|149.97|152.58|150.18|152.37|149.97|0
1654757230000|2022-06-09 06:47:10|152.58|150.18|152.58|150.18|152.58|150.18|152.58|150.18|0
1654757240000|2022-06-09 06:47:20|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1654757250000|2022-06-09 06:47:30|152.69|150.29|152.48|150.08|152.69|150.29|152.48|150.08|0
1654757260000|2022-06-09 06:47:40|152.58|150.18|152.37|149.97|152.58|150.18|152.37|149.97|0
1654757270000|2022-06-09 06:47:50|152.16|149.76|152.16|149.76|152.16|149.76|151.94|149.54|0
1654757280000|2022-06-09 06:48:00|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1654757290000|2022-06-09 06:48:10|152.58|150.18|152.58|150.18|152.58|150.18|152.58|150.18|0
1654757300000|2022-06-09 06:48:20|152.48|150.08|152.79|150.39|152.79|150.39|152.48|150.08|0
1654757310000|2022-06-09 06:48:30|152.69|150.29|152.79|150.39|152.79|150.39|152.69|150.29|0
1654757320000|2022-06-09 06:48:40|152.58|150.18|152.37|149.97|152.58|150.18|152.37|149.97|0
1654757330000|2022-06-09 06:48:50|152.58|150.18|152.69|150.29|152.79|150.39|152.37|149.97|0
1654757340000|2022-06-09 06:49:00|152.58|150.18|152.79|150.39|152.79|150.39|152.37|149.97|0
1654757350000|2022-06-09 06:49:10|152.58|150.18|152.58|150.18|152.58|150.18|152.58|150.18|0
1654757360000|2022-06-09 06:49:20|152.79|150.39|152.58|150.18|152.79|150.39|152.58|150.18|0
1654757370000|2022-06-09 06:49:30|152.37|149.97|152.48|150.08|152.69|150.29|152.37|149.97|0
1654757380000|2022-06-09 06:49:40|152.37|149.97|152.58|150.18|152.79|150.39|152.37|149.97|0
1654757390000|2022-06-09 06:49:50|152.79|150.39|152.79|150.39|152.79|150.39|152.69|150.29|0
1654757400000|2022-06-09 06:50:00|152.9|150.5|152.79|150.39|152.9|150.5|152.79|150.39|0
1654757410000|2022-06-09 06:50:10|152.58|150.18|152.58|150.18|152.58|150.18|152.58|150.18|0
1654757420000|2022-06-09 06:50:20|152.37|149.97|152.15|149.75|152.37|149.97|152.15|149.75|0
1654757430000|2022-06-09 06:50:30|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1654757440000|2022-06-09 06:50:40|152.26|149.86|152.26|149.86|152.26|149.86|152.26|149.86|0
1654757450000|2022-06-09 06:50:50|151.94|149.54|151.73|149.33|152.05|149.65|151.73|149.33|0
1654757460000|2022-06-09 06:51:00|152.05|149.65|151.73|149.33|152.05|149.65|151.73|149.33|0
1654757470000|2022-06-09 06:51:10|151.94|149.54|152.15|149.75|152.15|149.75|151.94|149.54|0
1654757480000|2022-06-09 06:51:20|152.36|149.96|152.58|150.18|152.58|150.18|152.36|149.96|0
1654757490000|2022-06-09 06:51:30|152.36|149.96|152.58|150.18|152.58|150.18|152.36|149.96|0
1654757500000|2022-06-09 06:51:40|152.47|150.07|152.36|149.96|152.58|150.18|152.36|149.96|0
1654757510000|2022-06-09 06:51:50|152.47|150.07|152.47|150.07|152.69|150.29|152.47|150.07|0
1654757520000|2022-06-09 06:52:00|152.58|150.18|152.47|150.07|152.58|150.18|152.47|150.07|0
1654757530000|2022-06-09 06:52:10|152.36|149.96|151.94|149.54|152.36|149.96|151.94|149.54|0
1654757550000|2022-06-09 06:52:30|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1654757560000|2022-06-09 06:52:40|151.73|149.33|151.94|149.54|151.94|149.54|151.73|149.33|0
1654757570000|2022-06-09 06:52:50|151.73|149.33|151.73|149.33|151.73|149.33|151.73|149.33|0
1654757580000|2022-06-09 06:53:00|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1654757590000|2022-06-09 06:53:10|152.36|149.96|152.15|149.75|152.36|149.96|152.15|149.75|0
1654757600000|2022-06-09 06:53:20|152.05|149.65|152.05|149.65|152.05|149.65|152.05|149.65|0
1654757610000|2022-06-09 06:53:30|151.72|149.32|151.83|149.43|151.83|149.43|151.72|149.32|0
1654757620000|2022-06-09 06:53:40|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1654757630000|2022-06-09 06:53:50|151.51|149.11|151.3|148.9|151.51|149.11|151.3|148.9|0
1654757640000|2022-06-09 06:54:00|151.51|149.11|151.51|149.11|151.72|149.32|151.51|149.11|0
1654757650000|2022-06-09 06:54:10|151.62|149.22|151.51|149.11|151.72|149.32|151.51|149.11|0
1654757660000|2022-06-09 06:54:20|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1654757670000|2022-06-09 06:54:30|151.2|148.8|151.3|148.9|151.3|148.9|151.2|148.8|0
1654757680000|2022-06-09 06:54:40|151.09|148.69|151.09|148.69|151.09|148.69|151.09|148.69|0
1654757690000|2022-06-09 06:54:50|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1654757700000|2022-06-09 06:55:00|150.66|148.26|150.66|148.26|150.66|148.26|150.45|148.05|0
1654757710000|2022-06-09 06:55:10|150.45|148.05|150.45|148.05|150.45|148.05|150.45|148.05|0
1654757720000|2022-06-09 06:55:20|150.24|147.84|150.45|148.05|150.45|148.05|150.24|147.84|0
1654757730000|2022-06-09 06:55:30|150.56|148.16|150.24|147.84|150.56|148.16|150.24|147.84|0
1654757750000|2022-06-09 06:55:50|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654757770000|2022-06-09 06:56:10|150.24|147.84|150.45|148.05|150.45|148.05|150.24|147.84|0
1654757780000|2022-06-09 06:56:20|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654757790000|2022-06-09 06:56:30|150.45|148.05|150.24|147.84|150.45|148.05|150.24|147.84|0
1654757800000|2022-06-09 06:56:40|150.45|148.05|150.24|147.84|150.45|148.05|150.24|147.84|0
1654757810000|2022-06-09 06:56:50|150.03|147.63|150.24|147.84|150.24|147.84|150.03|147.63|0
1654757820000|2022-06-09 06:57:00|150.14|147.74|150.24|147.84|150.24|147.84|150.03|147.63|0
1654757830000|2022-06-09 06:57:10|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1654757840000|2022-06-09 06:57:20|150.02|147.62|149.92|147.52|150.02|147.62|149.92|147.52|0
1654757850000|2022-06-09 06:57:30|150.02|147.62|149.81|147.41|150.02|147.62|149.81|147.41|0
1654757860000|2022-06-09 06:57:40|149.92|147.52|150.02|147.62|150.02|147.62|149.92|147.52|0
1654757870000|2022-06-09 06:57:50|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1654757880000|2022-06-09 06:58:00|149.92|147.52|149.6|147.2|150.02|147.62|149.6|147.2|0
1654757900000|2022-06-09 06:58:20|149.81|147.41|149.71|147.31|149.81|147.41|149.6|147.2|0
1654757910000|2022-06-09 06:58:30|149.81|147.41|149.81|147.41|149.81|147.41|149.81|147.41|0
1654757930000|2022-06-09 06:58:50|150.02|147.62|150.02|147.62|150.02|147.62|150.02|147.62|0
1654757950000|2022-06-09 06:59:10|149.92|147.52|150.02|147.62|150.02|147.62|149.92|147.52|0
1654757970000|2022-06-09 06:59:30|150.23|147.83|149.6|147.2|150.23|147.83|149.39|146.99|0
1654757980000|2022-06-09 06:59:40|149.71|147.31|149.71|147.31|149.71|147.31|149.71|147.31|0
1654757990000|2022-06-09 06:59:50|149.81|147.41|149.39|146.99|149.81|147.41|149.39|146.99|0
1654758000000|2022-06-09 07:00:00|149.18|146.78|148.33|145.93|149.18|146.78|148.33|145.93|0
1654758010000|2022-06-09 07:00:10|148.12|145.72|149.18|146.78|149.18|146.78|148.12|145.72|0
1654758020000|2022-06-09 07:00:20|148.97|146.57|149.18|146.78|149.6|147.2|148.97|146.57|0
1654758030000|2022-06-09 07:00:30|149.39|146.99|149.81|147.41|149.81|147.41|149.39|146.99|0
1654758040000|2022-06-09 07:00:40|149.92|147.52|149.81|147.41|150.02|147.62|149.81|147.41|0
1654758050000|2022-06-09 07:00:50|150.44|148.04|150.65|148.25|150.65|148.25|150.44|148.04|0
1654758060000|2022-06-09 07:01:00|150.87|148.47|151.08|148.68|151.08|148.68|150.87|148.47|0
1654758070000|2022-06-09 07:01:10|151.93|149.53|151.93|149.53|151.93|149.53|151.93|149.53|0
1654758080000|2022-06-09 07:01:20|152.78|150.38|152.78|150.38|152.78|150.38|152.56|150.16|0
1654758090000|2022-06-09 07:01:30|153.2|150.8|152.56|150.16|153.42|151.02|152.56|150.16|0
1654758100000|2022-06-09 07:01:40|152.04|149.64|151.71|149.31|152.04|149.64|151.71|149.31|0
1654758110000|2022-06-09 07:01:50|151.5|149.1|150.02|147.62|151.5|149.1|150.02|147.62|0
1654758120000|2022-06-09 07:02:00|150.23|147.83|149.6|147.2|150.23|147.83|149.39|146.99|0
1654758130000|2022-06-09 07:02:10|149.17|146.77|149.38|146.98|149.38|146.98|149.17|146.77|0
1654758140000|2022-06-09 07:02:20|149.17|146.77|150.44|148.04|150.44|148.04|149.17|146.77|0
1654758150000|2022-06-09 07:02:30|150.23|147.83|150.44|148.04|150.44|148.04|150.23|147.83|0
1654758160000|2022-06-09 07:02:40|150.23|147.83|148.96|146.56|150.23|147.83|148.96|146.56|0
1654758170000|2022-06-09 07:02:50|148.33|145.93|148.54|146.14|148.75|146.35|148.33|145.93|0
1654758180000|2022-06-09 07:03:00|148.12|145.72|148.54|146.14|148.75|146.35|148.12|145.72|0
1654758190000|2022-06-09 07:03:10|148.96|146.56|149.17|146.77|149.17|146.77|148.96|146.56|0
1654758200000|2022-06-09 07:03:20|149.59|147.19|149.7|147.3|149.7|147.3|149.07|146.67|0
1654758210000|2022-06-09 07:03:30|149.38|146.98|149.07|146.67|149.38|146.98|149.07|146.67|0
1654758220000|2022-06-09 07:03:40|149.17|146.77|148.86|146.46|149.17|146.77|148.86|146.46|0
1654758230000|2022-06-09 07:03:50|147.91|145.51|148.12|145.72|148.12|145.72|147.91|145.51|0
1654758240000|2022-06-09 07:04:00|148.54|146.14|148.54|146.14|148.54|146.14|148.54|146.14|0
1654758250000|2022-06-09 07:04:10|149.17|146.77|149.59|147.19|149.59|147.19|149.17|146.77|0
1654758260000|2022-06-09 07:04:20|149.49|147.09|149.59|147.19|149.59|147.19|149.49|147.09|0
1654758270000|2022-06-09 07:04:30|149.38|146.98|148.75|146.35|149.38|146.98|148.75|146.35|0
1654758280000|2022-06-09 07:04:40|148.54|146.14|148.75|146.35|148.75|146.35|148.54|146.14|0
1654758290000|2022-06-09 07:04:50|148.33|145.93|148.54|146.14|148.54|146.14|148.33|145.93|0
1654758300000|2022-06-09 07:05:00|148.34|146.34|149.18|147.18|149.18|147.18|148.34|146.34|0
1654758310000|2022-06-09 07:05:10|148.97|146.97|147.92|145.92|148.97|146.97|147.92|145.92|0
1654758320000|2022-06-09 07:05:20|147.82|145.82|147.39|145.39|147.92|145.92|147.39|145.39|0
1654758330000|2022-06-09 07:05:30|148.13|146.13|147.92|145.92|148.13|146.13|147.92|145.92|0
1654758340000|2022-06-09 07:05:40|147.5|145.5|147.5|145.5|147.71|145.71|147.5|145.5|0
1654758350000|2022-06-09 07:05:50|147.08|145.08|146.86|144.86|147.08|145.08|146.86|144.86|0
1654758360000|2022-06-09 07:06:00|146.66|144.66|147.28|145.28|147.28|145.28|146.66|144.66|0
1654758370000|2022-06-09 07:06:10|147.49|145.49|147.18|145.18|147.7|145.7|147.18|145.18|0
1654758380000|2022-06-09 07:06:20|147.07|145.07|147.7|145.7|147.7|145.7|147.07|145.07|0
1654758390000|2022-06-09 07:06:30|147.28|145.28|146.65|144.65|147.28|145.28|146.65|144.65|0
1654758400000|2022-06-09 07:06:40|147.07|145.07|146.65|144.65|147.07|145.07|146.65|144.65|0
1654758410000|2022-06-09 07:06:50|146.86|144.86|146.23|144.23|146.86|144.86|146.23|144.23|0
1654758420000|2022-06-09 07:07:00|145.82|143.82|146.23|144.23|146.23|144.23|145.82|143.82|0
1654758430000|2022-06-09 07:07:10|146.44|144.44|145.82|143.82|146.44|144.44|145.82|143.82|0
1654758440000|2022-06-09 07:07:20|145.61|143.61|144.98|142.98|145.61|143.61|144.98|142.98|0
1654758450000|2022-06-09 07:07:30|145.4|143.4|145.4|143.4|146.02|144.02|145.4|143.4|0
1654758460000|2022-06-09 07:07:40|145.61|143.61|146.23|144.23|146.23|144.23|145.61|143.61|0
1654758470000|2022-06-09 07:07:50|145.81|143.81|146.02|144.02|146.02|144.02|144.98|142.98|0
1654758480000|2022-06-09 07:08:00|146.23|144.23|146.23|144.23|146.23|144.23|146.23|144.23|0
1654758490000|2022-06-09 07:08:10|146.44|144.44|146.44|144.44|146.86|144.86|146.44|144.44|0
1654758500000|2022-06-09 07:08:20|146.23|144.23|146.23|144.23|146.44|144.44|146.23|144.23|0
1654758510000|2022-06-09 07:08:30|146.44|144.44|146.23|144.23|146.44|144.44|146.02|144.02|0
1654758520000|2022-06-09 07:08:40|146.02|144.02|145.81|143.81|146.02|144.02|145.81|143.81|0
1654758530000|2022-06-09 07:08:50|146.02|144.02|146.44|144.44|146.44|144.44|146.02|144.02|0
1654758540000|2022-06-09 07:09:00|146.23|144.23|146.02|144.02|146.23|144.23|146.02|144.02|0
1654758550000|2022-06-09 07:09:10|145.6|143.6|145.19|143.19|145.6|143.6|145.19|143.19|0
1654758560000|2022-06-09 07:09:20|144.98|142.98|145.6|143.6|145.6|143.6|144.98|142.98|0
1654758570000|2022-06-09 07:09:30|146.02|144.02|145.6|143.6|146.23|144.23|145.6|143.6|0
1654758580000|2022-06-09 07:09:40|145.81|143.81|145.39|143.39|145.81|143.81|145.39|143.39|0
1654758590000|2022-06-09 07:09:50|145.6|143.6|145.39|143.39|145.81|143.81|145.39|143.39|0
1654758600000|2022-06-09 07:10:00|145.6|143.6|144.98|142.98|145.6|143.6|144.98|142.98|0
1654758610000|2022-06-09 07:10:10|144.77|142.77|145.81|143.81|145.81|143.81|144.77|142.77|0
1654758620000|2022-06-09 07:10:20|145.6|143.6|145.6|143.6|145.6|143.6|145.39|143.39|0
1654758630000|2022-06-09 07:10:30|145.81|143.81|145.6|143.6|146.02|144.02|145.6|143.6|0
1654758640000|2022-06-09 07:10:40|145.81|143.81|146.02|144.02|146.02|144.02|145.81|143.81|0
1654758650000|2022-06-09 07:10:50|145.81|143.81|146.02|144.02|146.02|144.02|145.81|143.81|0
1654758660000|2022-06-09 07:11:00|146.13|144.13|146.23|144.23|146.23|144.23|146.02|144.02|0
1654758670000|2022-06-09 07:11:10|146.02|144.02|145.6|143.6|146.02|144.02|145.6|143.6|0
1654758680000|2022-06-09 07:11:20|145.5|143.5|145.92|143.92|145.92|143.92|145.5|143.5|0
1654758690000|2022-06-09 07:11:30|146.02|144.02|146.23|144.23|146.23|144.23|146.02|144.02|0
1654758700000|2022-06-09 07:11:40|146.13|144.13|146.13|144.13|146.13|144.13|146.13|144.13|0
1654758710000|2022-06-09 07:11:50|146.23|144.23|146.23|144.23|146.23|144.23|146.23|144.23|0
1654758720000|2022-06-09 07:12:00|146.44|144.44|146.44|144.44|146.44|144.44|146.02|144.02|0
1654758730000|2022-06-09 07:12:10|146.23|144.23|146.23|144.23|146.23|144.23|146.13|144.13|0
1654758740000|2022-06-09 07:12:20|146.44|144.44|146.02|144.02|146.55|144.55|146.02|144.02|0
1654758750000|2022-06-09 07:12:30|146.65|144.65|147.28|145.28|147.28|145.28|146.65|144.65|0
1654758760000|2022-06-09 07:12:40|147.07|145.07|147.91|145.91|147.91|145.91|147.07|145.07|0
1654758770000|2022-06-09 07:12:50|147.7|145.7|147.59|145.59|147.7|145.7|147.59|145.59|0
1654758780000|2022-06-09 07:13:00|147.7|145.7|147.8|145.8|147.91|145.91|147.7|145.7|0
1654758790000|2022-06-09 07:13:10|147.91|145.91|148.23|146.23|148.33|146.33|147.91|145.91|0
1654758800000|2022-06-09 07:13:20|148.02|146.02|147.8|145.8|148.02|146.02|147.8|145.8|0
1654758810000|2022-06-09 07:13:30|147.91|145.91|147.91|145.91|148.12|146.12|147.91|145.91|0
1654758820000|2022-06-09 07:13:40|148.12|146.12|148.54|146.54|148.54|146.54|148.12|146.12|0
1654758830000|2022-06-09 07:13:50|148.44|146.44|148.33|146.33|148.44|146.44|148.33|146.33|0
1654758840000|2022-06-09 07:14:00|148.12|146.12|147.9|145.9|148.22|146.22|147.9|145.9|0
1654758850000|2022-06-09 07:14:10|148.11|146.11|147.9|145.9|148.11|146.11|147.9|145.9|0
1654758860000|2022-06-09 07:14:20|148.11|146.11|147.9|145.9|148.11|146.11|147.9|145.9|0
1654758870000|2022-06-09 07:14:30|148.33|146.33|148.32|146.32|148.54|146.54|148.32|146.32|0
1654758880000|2022-06-09 07:14:40|148.54|146.54|148.75|146.75|148.75|146.75|148.54|146.54|0
1654758890000|2022-06-09 07:14:50|148.54|146.54|148.75|146.75|148.75|146.75|148.54|146.54|0
1654758900000|2022-06-09 07:15:00|148.96|146.96|149.59|147.59|149.59|147.59|148.96|146.96|0
1654758910000|2022-06-09 07:15:10|149.49|147.49|149.38|147.38|149.8|147.8|149.38|147.38|0
1654758920000|2022-06-09 07:15:20|149.8|147.8|149.8|147.8|150.01|148.01|149.8|147.8|0
1654758930000|2022-06-09 07:15:30|150.01|148.01|149.59|147.59|150.01|148.01|149.59|147.59|0
1654758940000|2022-06-09 07:15:40|149.49|147.49|149.49|147.49|149.7|147.7|149.38|147.38|0
1654758950000|2022-06-09 07:15:50|149.59|147.59|149.49|147.49|149.59|147.59|149.17|147.17|0
1654758960000|2022-06-09 07:16:00|149.17|147.17|149.59|147.59|149.8|147.8|149.17|147.17|0
1654758970000|2022-06-09 07:16:10|149.8|147.8|149.8|147.8|149.8|147.8|149.59|147.59|0
1654758980000|2022-06-09 07:16:20|149.59|147.59|149.59|147.59|149.59|147.59|149.59|147.59|0
1654758990000|2022-06-09 07:16:30|149.38|147.38|149.38|147.38|149.38|147.38|149.06|147.06|0
1654759000000|2022-06-09 07:16:40|149.17|147.17|149.06|147.06|149.17|147.17|149.06|147.06|0
1654759010000|2022-06-09 07:16:50|149.17|147.17|148.95|146.95|149.17|147.17|148.95|146.95|0
1654759020000|2022-06-09 07:17:00|148.53|146.53|148.43|146.43|148.53|146.53|148.43|146.43|0
1654759030000|2022-06-09 07:17:10|148.32|146.32|148.64|146.64|148.64|146.64|148.22|146.22|0
1654759040000|2022-06-09 07:17:20|148.32|146.32|148.32|146.32|148.32|146.32|148.11|146.11|0
1654759050000|2022-06-09 07:17:30|148.53|146.53|148.32|146.32|148.53|146.53|148.32|146.32|0
1654759060000|2022-06-09 07:17:40|148.53|146.53|148.53|146.53|148.74|146.74|148.53|146.53|0
1654759070000|2022-06-09 07:17:50|148.74|146.74|148.74|146.74|148.74|146.74|148.53|146.53|0
1654759080000|2022-06-09 07:18:00|149.27|147.27|149.8|147.8|149.8|147.8|149.27|147.27|0
1654759090000|2022-06-09 07:18:10|150.22|148.22|149.37|147.37|150.22|148.22|149.37|147.37|0
1654759100000|2022-06-09 07:18:20|149.16|147.16|149.16|147.16|149.16|147.16|149.16|147.16|0
1654759110000|2022-06-09 07:18:30|148.95|146.95|148.95|146.95|148.95|146.95|148.74|146.74|0
1654759120000|2022-06-09 07:18:40|148.74|146.74|148.32|146.32|148.74|146.74|148.32|146.32|0
1654759130000|2022-06-09 07:18:50|147.48|145.48|147.48|145.48|147.48|145.48|147.48|145.48|0
1654759140000|2022-06-09 07:19:00|148.32|146.32|149.16|147.16|149.16|147.16|148.32|146.32|0
1654759150000|2022-06-09 07:19:10|148.95|146.95|148.74|146.74|148.95|146.95|148.74|146.74|0
1654759160000|2022-06-09 07:19:20|148.64|146.64|148.74|146.74|148.74|146.74|148.64|146.64|0
1654759170000|2022-06-09 07:19:30|148.95|146.95|148.95|146.95|148.95|146.95|148.74|146.74|0
1654759180000|2022-06-09 07:19:40|148.64|146.64|148.95|146.95|149.37|147.37|148.64|146.64|0
1654759190000|2022-06-09 07:19:50|148.74|146.74|148.85|146.85|148.95|146.95|148.74|146.74|0
1654759200000|2022-06-09 07:20:00|148.95|146.95|149.16|147.16|149.37|147.37|148.95|146.95|0
1654759210000|2022-06-09 07:20:10|149.37|147.37|149.06|147.06|149.37|147.37|149.06|147.06|0
1654759220000|2022-06-09 07:20:20|148.74|146.74|147.9|145.9|148.74|146.74|147.9|145.9|0
1654759230000|2022-06-09 07:20:30|148.11|146.11|148.11|146.11|148.11|146.11|148.11|146.11|0
1654759240000|2022-06-09 07:20:40|147.9|145.9|148.11|146.11|148.11|146.11|147.9|145.9|0
1654759250000|2022-06-09 07:20:50|148.32|146.32|148.74|146.74|148.95|146.95|148.32|146.32|0
1654759260000|2022-06-09 07:21:00|148.85|146.85|148.74|146.74|148.95|146.95|148.74|146.74|0
1654759270000|2022-06-09 07:21:10|148.95|146.95|148.32|146.32|148.95|146.95|148.32|146.32|0
1654759280000|2022-06-09 07:21:20|148.53|146.53|147.89|145.89|148.53|146.53|147.89|145.89|0
1654759290000|2022-06-09 07:21:30|147.68|145.68|147.68|145.68|147.68|145.68|147.47|145.47|0
1654759300000|2022-06-09 07:21:40|147.47|145.47|147.05|145.05|147.68|145.68|147.05|145.05|0
1654759310000|2022-06-09 07:21:50|147.26|145.26|147.47|145.47|147.47|145.47|147.26|145.26|0
1654759320000|2022-06-09 07:22:00|147.05|145.05|147.05|145.05|147.05|145.05|146.84|144.84|0
1654759330000|2022-06-09 07:22:10|147.26|145.26|147.05|145.05|147.26|145.26|146.84|144.84|0
1654759340000|2022-06-09 07:22:20|147.47|145.47|147.47|145.47|147.58|145.58|147.47|145.47|0
1654759350000|2022-06-09 07:22:30|147.58|145.58|147.47|145.47|147.89|145.89|147.47|145.47|0
1654759360000|2022-06-09 07:22:40|147.37|145.37|147.26|145.26|147.47|145.47|147.26|145.26|0
1654759370000|2022-06-09 07:22:50|147.05|145.05|146.63|144.63|147.05|145.05|146.63|144.63|0
1654759380000|2022-06-09 07:23:00|145.79|143.79|145.58|143.58|146|144|145.58|143.58|0
1654759390000|2022-06-09 07:23:10|145.79|143.79|145.79|143.79|145.79|143.79|145.79|143.79|0
1654759400000|2022-06-09 07:23:20|146|144|145.79|143.79|146|144|145.79|143.79|0
1654759410000|2022-06-09 07:23:30|145.27|143.27|145.37|143.37|145.38|143.38|145.17|143.17|0
1654759420000|2022-06-09 07:23:40|144.96|142.96|145.17|143.17|145.17|143.17|144.96|142.96|0
1654759430000|2022-06-09 07:23:50|145.37|143.37|145.07|143.07|145.37|143.37|145.07|143.07|0
1654759440000|2022-06-09 07:24:00|144.96|142.96|145.58|143.58|145.79|143.79|144.96|142.96|0
1654759450000|2022-06-09 07:24:10|145.79|143.79|145.79|143.79|145.79|143.79|145.79|143.79|0
1654759460000|2022-06-09 07:24:20|146|144|146.21|144.21|146.42|144.42|146|144|0
1654759470000|2022-06-09 07:24:30|146|144|145.37|143.37|146|144|145.37|143.37|0
1654759480000|2022-06-09 07:24:40|146|144|146.21|144.21|146.21|144.21|146|144|0
1654759500000|2022-06-09 07:25:00|146|144|146.84|144.84|146.84|144.84|146|144|0
1654759510000|2022-06-09 07:25:10|146.63|144.63|146|144|146.63|144.63|146|144|0
1654759520000|2022-06-09 07:25:20|145.58|143.58|145.58|143.58|145.79|143.79|145.58|143.58|0
1654759530000|2022-06-09 07:25:30|145.69|143.69|145.79|143.79|145.79|143.79|145.58|143.58|0
1654759540000|2022-06-09 07:25:40|146|144|146.11|144.11|146.11|144.11|145.79|143.79|0
1654759550000|2022-06-09 07:25:50|146.21|144.21|146.42|144.42|146.42|144.42|146.21|144.21|0
1654759560000|2022-06-09 07:26:00|146.21|144.21|146|144|146.21|144.21|146|144|0
1654759570000|2022-06-09 07:26:10|146.11|144.11|146.42|144.42|146.42|144.42|146.11|144.11|0
1654759580000|2022-06-09 07:26:20|146.63|144.63|146.63|144.63|147.05|145.05|146.63|144.63|0
1654759590000|2022-06-09 07:26:30|146.84|144.84|146.63|144.63|146.84|144.84|146.63|144.63|0
1654759600000|2022-06-09 07:26:40|146.21|144.21|146.42|144.42|146.42|144.42|146|144|0
1654759610000|2022-06-09 07:26:50|146.63|144.63|145.58|143.58|146.63|144.63|145.58|143.58|0
1654759620000|2022-06-09 07:27:00|145.37|143.37|146.21|144.21|146.21|144.21|145.37|143.37|0
1654759630000|2022-06-09 07:27:10|146|144|146|144|146|144|146|144|0
1654759640000|2022-06-09 07:27:20|146.21|144.21|146.32|144.32|146.32|144.32|146|144|0
1654759650000|2022-06-09 07:27:30|146.42|144.42|146.63|144.63|146.84|144.84|146.42|144.42|0
1654759660000|2022-06-09 07:27:40|146.21|144.21|146.21|144.21|146.21|144.21|146.21|144.21|0
1654759670000|2022-06-09 07:27:50|146|144|146|144|146|144|146|144|0
1654759680000|2022-06-09 07:28:00|145.79|143.79|146|144|146.21|144.21|145.79|143.79|0
1654759690000|2022-06-09 07:28:10|145.79|143.79|145.79|143.79|145.79|143.79|145.79|143.79|0
1654759700000|2022-06-09 07:28:20|145.9|143.9|146|144|146|144|145.79|143.79|0
1654759710000|2022-06-09 07:28:30|146.21|144.21|146.21|144.21|146.21|144.21|145.79|143.79|0
1654759720000|2022-06-09 07:28:40|146.31|144.31|146|144|146.31|144.31|146|144|0
1654759730000|2022-06-09 07:28:50|146.2|144.2|146|144|146.2|144.2|146|144|0
1654759740000|2022-06-09 07:29:00|146.41|144.41|146.41|144.41|146.41|144.41|146.41|144.41|0
1654759750000|2022-06-09 07:29:10|146.2|144.2|146.2|144.2|146.41|144.41|146.2|144.2|0
1654759760000|2022-06-09 07:29:20|146.41|144.41|146.41|144.41|146.41|144.41|146.41|144.41|0
1654759770000|2022-06-09 07:29:30|146.83|144.83|146.41|144.41|146.83|144.83|146.41|144.41|0
1654759780000|2022-06-09 07:29:40|146.52|144.52|146.41|144.41|146.52|144.52|146.41|144.41|0
1654759790000|2022-06-09 07:29:50|146.2|144.2|146.2|144.2|146.2|144.2|145.99|143.99|0
1654759800000|2022-06-09 07:30:00|145.99|143.99|146.2|144.2|146.2|144.2|145.99|143.99|0
1654759810000|2022-06-09 07:30:10|146.41|144.41|146.73|144.73|146.73|144.73|146.41|144.41|0
1654759820000|2022-06-09 07:30:20|146.62|144.62|146.83|144.83|146.83|144.83|146.62|144.62|0
1654759830000|2022-06-09 07:30:30|146.73|144.73|146.83|144.83|146.83|144.83|146.73|144.73|0
1654759850000|2022-06-09 07:30:50|147.67|145.67|147.88|145.88|147.88|145.88|147.67|145.67|0
1654759860000|2022-06-09 07:31:00|148.3|146.3|150.14|148.14|150.14|148.14|148.3|146.3|0
1654759870000|2022-06-09 07:31:10|150.46|148.46|150.77|148.77|150.98|148.98|150.35|148.35|0
1654759880000|2022-06-09 07:31:20|150.67|148.67|150.14|148.14|150.67|148.67|150.14|148.14|0
1654759890000|2022-06-09 07:31:30|150.35|148.35|151.2|149.2|151.2|149.2|150.35|148.35|0
1654759900000|2022-06-09 07:31:40|151.41|149.41|151.83|149.83|152.26|150.26|151.41|149.41|0
1654759910000|2022-06-09 07:31:50|152.04|150.04|151.83|149.83|152.04|150.04|151.83|149.83|0
1654759920000|2022-06-09 07:32:00|152.04|150.04|152.68|150.68|152.68|150.68|152.04|150.04|0
1654759930000|2022-06-09 07:32:10|152.89|150.89|152.26|150.26|152.89|150.89|152.26|150.26|0
1654759940000|2022-06-09 07:32:20|152.47|150.47|152.15|150.15|152.47|150.47|152.04|150.04|0
1654759950000|2022-06-09 07:32:30|152.04|150.04|151.6|149.6|152.04|150.04|151.49|149.49|0
1654759960000|2022-06-09 07:32:40|152.02|150.02|152.82|150.82|152.82|150.82|152.02|150.02|0
1654759970000|2022-06-09 07:32:50|152.71|150.71|152.39|150.39|152.71|150.71|152.28|150.28|0
1654759980000|2022-06-09 07:33:00|152.28|150.28|152.71|150.71|152.82|150.82|152.28|150.28|0
1654759990000|2022-06-09 07:33:10|153.98|151.98|153.76|151.76|153.98|151.98|153.76|151.76|0
1654760000000|2022-06-09 07:33:20|153.55|151.55|153.48|151.48|153.76|151.76|153.48|151.48|0
1654760010000|2022-06-09 07:33:30|153.26|151.26|153.48|151.48|153.48|151.48|152.95|150.95|0
1654760020000|2022-06-09 07:33:40|153.69|151.69|153.05|151.05|153.69|151.69|153.05|151.05|0
1654760030000|2022-06-09 07:33:50|153.26|151.26|153.26|151.26|153.47|151.47|153.26|151.26|0
1654760040000|2022-06-09 07:34:00|153.47|151.47|153.9|151.9|153.9|151.9|153.47|151.47|0
1654760050000|2022-06-09 07:34:10|154.11|152.11|154.75|152.75|154.75|152.75|154.11|152.11|0
1654760060000|2022-06-09 07:34:20|154.54|152.54|154.86|152.86|154.97|152.97|154.54|152.54|0
1654760070000|2022-06-09 07:34:30|155.18|153.18|154.01|152.01|155.18|153.18|154.01|152.01|0
1654760080000|2022-06-09 07:34:40|153.9|151.9|153.58|151.58|153.9|151.9|153.58|151.58|0
1654760090000|2022-06-09 07:34:50|153.69|151.69|153.9|151.9|153.9|151.9|153.69|151.69|0
1654760100000|2022-06-09 07:35:00|154.11|152.11|153.69|151.69|154.11|152.11|153.69|151.69|0
1654760110000|2022-06-09 07:35:10|153.8|151.8|153.69|151.69|153.9|151.9|153.69|151.69|0
1654760120000|2022-06-09 07:35:20|153.47|151.47|153.9|151.9|153.9|151.9|153.47|151.47|0
1654760130000|2022-06-09 07:35:30|153.69|151.69|153.9|151.9|154.11|152.11|153.69|151.69|0
1654760140000|2022-06-09 07:35:40|153.69|151.69|154.32|152.32|154.32|152.32|153.69|151.69|0
1654760150000|2022-06-09 07:35:50|154.43|152.43|154.32|152.32|154.43|152.43|154.32|152.32|0
1654760160000|2022-06-09 07:36:00|153.9|151.9|154.11|152.11|154.11|152.11|153.9|151.9|0
1654760170000|2022-06-09 07:36:10|154.32|152.32|154.75|152.75|154.75|152.75|154.32|152.32|0
1654760180000|2022-06-09 07:36:20|154.96|152.96|154.86|152.86|154.96|152.96|154.86|152.86|0
1654760190000|2022-06-09 07:36:30|154.75|152.75|154.75|152.75|154.96|152.96|154.75|152.75|0
1654760200000|2022-06-09 07:36:40|154.32|152.32|154.11|152.11|154.54|152.54|154.11|152.11|0
1654760210000|2022-06-09 07:36:50|153.9|151.9|153.9|151.9|154.22|152.22|153.9|151.9|0
1654760220000|2022-06-09 07:37:00|154.11|152.11|154.22|152.22|154.22|152.22|154.11|152.11|0
1654760230000|2022-06-09 07:37:10|154.11|152.11|154.11|152.11|154.11|152.11|153.9|151.9|0
1654760240000|2022-06-09 07:37:20|153.9|151.9|154.75|152.75|154.75|152.75|153.9|151.9|0
1654760250000|2022-06-09 07:37:30|154.53|152.53|154.75|152.75|154.75|152.75|154.53|152.53|0
1654760260000|2022-06-09 07:37:40|154.65|152.65|154.75|152.75|154.75|152.75|154.53|152.53|0
1654760270000|2022-06-09 07:37:50|154.96|152.96|155.17|153.17|155.17|153.17|154.75|152.75|0
1654760280000|2022-06-09 07:38:00|154.86|152.86|154.75|152.75|154.96|152.96|154.75|152.75|0
1654760290000|2022-06-09 07:38:10|154.53|152.53|154.53|152.53|154.53|152.53|154.32|152.32|0
1654760300000|2022-06-09 07:38:20|154.32|152.32|153.89|151.89|154.53|152.53|153.89|151.89|0
1654760310000|2022-06-09 07:38:30|154.11|152.11|154.53|152.53|154.53|152.53|154.11|152.11|0
1654760320000|2022-06-09 07:38:40|154.32|152.32|154.32|152.32|154.53|152.53|154.32|152.32|0
1654760330000|2022-06-09 07:38:50|154.11|152.11|154.11|152.11|154.32|152.32|154.11|152.11|0
1654760340000|2022-06-09 07:39:00|153.89|151.89|153.26|151.26|153.89|151.89|153.26|151.26|0
1654760350000|2022-06-09 07:39:10|153.04|151.04|153.04|151.04|153.26|151.26|153.04|151.04|0
1654760360000|2022-06-09 07:39:20|153.26|151.26|153.26|151.26|153.26|151.26|153.26|151.26|0
1654760370000|2022-06-09 07:39:30|153.47|151.47|152.52|150.52|153.47|151.47|152.41|150.41|0
1654760380000|2022-06-09 07:39:40|152.19|150.19|152.41|150.41|152.83|150.83|152.19|150.19|0
1654760390000|2022-06-09 07:39:50|152.19|150.19|152.19|150.19|152.19|150.19|151.77|149.77|0
1654760400000|2022-06-09 07:40:00|151.77|149.77|151.77|149.77|151.77|149.77|151.77|149.77|0
1654760410000|2022-06-09 07:40:10|151.98|149.98|152.19|150.19|152.4|150.4|151.98|149.98|0
1654760420000|2022-06-09 07:40:20|152.4|150.4|152.4|150.4|152.62|150.62|152.4|150.4|0
1654760430000|2022-06-09 07:40:30|152.19|150.19|152.4|150.4|152.4|150.4|152.19|150.19|0
1654760440000|2022-06-09 07:40:40|152.62|150.62|153.04|151.04|153.04|151.04|152.62|150.62|0
1654760450000|2022-06-09 07:40:50|152.83|150.83|152.62|150.62|152.83|150.83|152.62|150.62|0
1654760460000|2022-06-09 07:41:00|152.83|150.83|152.62|150.62|152.83|150.83|152.62|150.62|0
1654760470000|2022-06-09 07:41:10|152.83|150.83|152.73|150.73|152.83|150.83|152.73|150.73|0
1654760480000|2022-06-09 07:41:20|152.62|150.62|151.98|149.98|152.62|150.62|151.98|149.98|0
1654760490000|2022-06-09 07:41:30|151.77|149.77|151.56|149.56|151.77|149.77|151.34|149.34|0
1654760500000|2022-06-09 07:41:40|151.34|149.34|151.34|149.34|151.34|149.34|151.34|149.34|0
1654760510000|2022-06-09 07:41:50|151.13|149.13|151.98|149.98|151.98|149.98|151.13|149.13|0
1654760520000|2022-06-09 07:42:00|152.83|150.83|152.4|150.4|152.83|150.83|152.19|150.19|0
1654760530000|2022-06-09 07:42:10|152.19|150.19|151.77|149.77|152.3|150.3|151.77|149.77|0
1654760540000|2022-06-09 07:42:20|151.98|149.98|152.09|150.09|152.09|150.09|151.98|149.98|0
1654760550000|2022-06-09 07:42:30|151.98|149.98|151.55|149.55|152.19|150.19|151.55|149.55|0
1654760560000|2022-06-09 07:42:40|151.77|149.77|151.77|149.77|151.98|149.98|151.77|149.77|0
1654760570000|2022-06-09 07:42:50|151.55|149.55|151.77|149.77|151.77|149.77|151.55|149.55|0
1654760580000|2022-06-09 07:43:00|151.55|149.55|151.45|149.45|151.55|149.55|151.34|149.34|0
1654760590000|2022-06-09 07:43:10|151.34|149.34|151.34|149.34|151.34|149.34|151.34|149.34|0
1654760600000|2022-06-09 07:43:20|151.55|149.55|151.55|149.55|151.55|149.55|151.34|149.34|0
1654760620000|2022-06-09 07:43:40|151.34|149.34|151.13|149.13|151.34|149.34|151.13|149.13|0
1654760630000|2022-06-09 07:43:50|151.34|149.34|151.34|149.34|151.55|149.55|151.34|149.34|0
1654760640000|2022-06-09 07:44:00|151.55|149.55|150.92|148.92|151.55|149.55|150.92|148.92|0
1654760650000|2022-06-09 07:44:10|151.03|149.03|151.13|149.13|151.13|149.13|150.92|148.92|0
1654760660000|2022-06-09 07:44:20|150.92|148.92|150.71|148.71|150.92|148.92|150.71|148.71|0
1654760670000|2022-06-09 07:44:30|150.92|148.92|150.71|148.71|150.92|148.92|150.71|148.71|0
1654760680000|2022-06-09 07:44:40|150.6|148.6|151.13|149.13|151.13|149.13|150.6|148.6|0
1654760700000|2022-06-09 07:45:00|151.34|149.34|151.13|149.13|151.34|149.34|151.13|149.13|0
1654760710000|2022-06-09 07:45:10|151.03|149.03|151.34|149.34|151.34|149.34|151.03|149.03|0
1654760720000|2022-06-09 07:45:20|151.55|149.55|151.55|149.55|151.55|149.55|150.92|148.92|0
1654760730000|2022-06-09 07:45:30|151.34|149.34|151.34|149.34|151.34|149.34|151.34|149.34|0
1654760740000|2022-06-09 07:45:40|151.55|149.55|151.55|149.55|151.55|149.55|151.55|149.55|0
1654760750000|2022-06-09 07:45:50|151.34|149.34|151.34|149.34|151.34|149.34|151.34|149.34|0
1654760760000|2022-06-09 07:46:00|151.55|149.55|151.13|149.13|151.55|149.55|151.13|149.13|0
1654760770000|2022-06-09 07:46:10|151.02|149.02|150.28|148.28|151.02|149.02|150.28|148.28|0
1654760780000|2022-06-09 07:46:20|149.44|147.44|149.65|147.65|149.65|147.65|149.44|147.44|0
1654760790000|2022-06-09 07:46:30|149.86|147.86|149.23|147.23|149.86|147.86|149.23|147.23|0
1654760800000|2022-06-09 07:46:40|149.44|147.44|149.44|147.44|149.44|147.44|149.23|147.23|0
1654760810000|2022-06-09 07:46:50|149.23|147.23|149.23|147.23|149.23|147.23|149.23|147.23|0
1654760820000|2022-06-09 07:47:00|149.44|147.44|149.44|147.44|149.44|147.44|149.23|147.23|0
1654760830000|2022-06-09 07:47:10|149.23|147.23|149.02|147.02|149.23|147.23|148.81|146.81|0
1654760840000|2022-06-09 07:47:20|149.23|147.23|149.65|147.65|149.65|147.65|149.23|147.23|0
1654760850000|2022-06-09 07:47:30|149.44|147.44|150.07|148.07|150.07|148.07|149.44|147.44|0
1654760860000|2022-06-09 07:47:40|150.28|148.28|149.44|147.44|150.28|148.28|149.44|147.44|0
1654760880000|2022-06-09 07:48:00|149.01|147.01|148.8|146.8|149.01|147.01|148.8|146.8|0
1654760890000|2022-06-09 07:48:10|148.59|146.59|148.8|146.8|148.8|146.8|148.59|146.59|0
1654760900000|2022-06-09 07:48:20|149.01|147.01|149.01|147.01|149.01|147.01|149.01|147.01|0
1654760910000|2022-06-09 07:48:30|148.8|146.8|149.22|147.22|149.22|147.22|148.8|146.8|0
1654760920000|2022-06-09 07:48:40|149.43|147.43|149.43|147.43|149.43|147.43|149.43|147.43|0
1654760930000|2022-06-09 07:48:50|149.64|147.64|149.01|147.01|149.64|147.64|149.01|147.01|0
1654760940000|2022-06-09 07:49:00|149.12|147.12|149.64|147.64|149.64|147.64|149.01|147.01|0
1654760950000|2022-06-09 07:49:10|149.86|147.86|149.86|147.86|149.86|147.86|149.86|147.86|0
1654760960000|2022-06-09 07:49:20|149.75|147.75|149.85|147.85|149.85|147.85|149.75|147.75|0
1654760970000|2022-06-09 07:49:30|149.96|147.96|149.43|147.43|149.96|147.96|149.43|147.43|0
1654760980000|2022-06-09 07:49:40|149.64|147.64|149.85|147.85|149.85|147.85|149.43|147.43|0
1654760990000|2022-06-09 07:49:50|150.07|148.07|149.85|147.85|150.07|148.07|149.85|147.85|0
1654761010000|2022-06-09 07:50:10|149.64|147.64|149.43|147.43|149.64|147.64|149.43|147.43|0
1654761020000|2022-06-09 07:50:20|148.8|146.8|148.38|146.38|148.8|146.8|148.38|146.38|0
1654761030000|2022-06-09 07:50:30|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1654761040000|2022-06-09 07:50:40|148.17|146.17|147.75|145.75|148.17|146.17|147.75|145.75|0
1654761050000|2022-06-09 07:50:50|147.54|145.54|147.75|145.75|147.75|145.75|147.54|145.54|0
1654761060000|2022-06-09 07:51:00|147.65|145.65|147.33|145.33|147.75|145.75|147.33|145.33|0
1654761070000|2022-06-09 07:51:10|147.12|145.12|147.12|145.12|147.12|145.12|147.02|145.02|0
1654761080000|2022-06-09 07:51:20|146.91|144.91|146.7|144.7|146.91|144.91|146.7|144.7|0
1654761090000|2022-06-09 07:51:30|146.49|144.49|146.91|144.91|146.91|144.91|146.49|144.49|0
1654761100000|2022-06-09 07:51:40|147.12|145.12|146.49|144.49|147.12|145.12|146.49|144.49|0
1654761110000|2022-06-09 07:51:50|146.7|144.7|146.91|144.91|146.91|144.91|146.7|144.7|0
1654761120000|2022-06-09 07:52:00|146.7|144.7|146.49|144.49|146.7|144.7|146.08|144.08|0
1654761130000|2022-06-09 07:52:10|146.7|144.7|147.33|145.33|147.54|145.54|146.7|144.7|0
1654761140000|2022-06-09 07:52:20|147.23|145.23|147.54|145.54|147.54|145.54|147.23|145.23|0
1654761160000|2022-06-09 07:52:40|147.75|145.75|146.7|144.7|147.75|145.75|146.7|144.7|0
1654761170000|2022-06-09 07:52:50|146.6|144.6|146.91|144.91|146.91|144.91|146.6|144.6|0
1654761180000|2022-06-09 07:53:00|147.02|145.02|147.12|145.12|147.33|145.33|146.91|144.91|0
1654761190000|2022-06-09 07:53:10|146.7|144.7|146.28|144.28|146.7|144.7|146.28|144.28|0
1654761200000|2022-06-09 07:53:20|146.7|144.7|146.7|144.7|146.81|144.81|146.7|144.7|0
1654761210000|2022-06-09 07:53:30|146.91|144.91|146.49|144.49|146.91|144.91|146.49|144.49|0
1654761220000|2022-06-09 07:53:40|146.39|144.39|146.28|144.28|146.39|144.39|146.28|144.28|0
1654761230000|2022-06-09 07:53:50|146.07|144.07|145.86|143.86|146.07|144.07|145.86|143.86|0
1654761240000|2022-06-09 07:54:00|146.07|144.07|146.7|144.7|146.7|144.7|146.07|144.07|0
1654761250000|2022-06-09 07:54:10|147.12|145.12|147.12|145.12|147.12|145.12|147.12|145.12|0
1654761260000|2022-06-09 07:54:20|146.7|144.7|146.7|144.7|146.7|144.7|146.7|144.7|0
1654761270000|2022-06-09 07:54:30|146.91|144.91|146.7|144.7|146.91|144.91|146.7|144.7|0
1654761280000|2022-06-09 07:54:40|146.91|144.91|146.91|144.91|146.91|144.91|146.7|144.7|0
1654761290000|2022-06-09 07:54:50|146.7|144.7|146.91|144.91|146.91|144.91|146.49|144.49|0
1654761300000|2022-06-09 07:55:00|147.12|145.12|147.33|145.33|147.33|145.33|147.12|145.12|0
1654761310000|2022-06-09 07:55:10|147.54|145.54|146.91|144.91|147.74|145.74|146.91|144.91|0
1654761330000|2022-06-09 07:55:30|146.7|144.7|146.49|144.49|146.7|144.7|146.49|144.49|0
1654761340000|2022-06-09 07:55:40|146.91|144.91|146.7|144.7|146.91|144.91|146.7|144.7|0
1654761350000|2022-06-09 07:55:50|146.91|144.91|146.7|144.7|147.12|145.12|146.7|144.7|0
1654761360000|2022-06-09 07:56:00|146.91|144.91|146.49|144.49|146.91|144.91|146.49|144.49|0
1654761370000|2022-06-09 07:56:10|146.7|144.7|146.91|144.91|146.91|144.91|146.7|144.7|0
1654761380000|2022-06-09 07:56:20|146.7|144.7|146.91|144.91|146.91|144.91|146.7|144.7|0
1654761390000|2022-06-09 07:56:30|147.11|145.11|147.32|145.32|147.32|145.32|147.11|145.11|0
1654761400000|2022-06-09 07:56:40|147.11|145.11|147.11|145.11|147.11|145.11|146.7|144.7|0
1654761410000|2022-06-09 07:56:50|147.32|145.32|147.53|145.53|147.53|145.53|147.32|145.32|0
1654761420000|2022-06-09 07:57:00|147.74|145.74|147.74|145.74|147.74|145.74|147.74|145.74|0
1654761430000|2022-06-09 07:57:10|147.95|145.95|147.95|145.95|147.95|145.95|147.95|145.95|0
1654761440000|2022-06-09 07:57:20|148.37|146.37|148.58|146.58|148.58|146.58|148.16|146.16|0
1654761450000|2022-06-09 07:57:30|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1654761460000|2022-06-09 07:57:40|148.58|146.58|147.95|145.95|148.58|146.58|147.95|145.95|0
1654761470000|2022-06-09 07:57:50|148.16|146.16|147.74|145.74|148.16|146.16|147.74|145.74|0
1654761480000|2022-06-09 07:58:00|147.85|145.85|147.95|145.95|148.06|146.06|147.85|145.85|0
1654761490000|2022-06-09 07:58:10|147.53|145.53|147.53|145.53|147.53|145.53|147.53|145.53|0
1654761500000|2022-06-09 07:58:20|147.64|145.64|147.32|145.32|147.64|145.64|147.32|145.32|0
1654761510000|2022-06-09 07:58:30|147.43|145.43|147.53|145.53|147.53|145.53|147.43|145.43|0
1654761520000|2022-06-09 07:58:40|147.43|145.43|146.8|144.8|147.43|145.43|146.69|144.69|0
1654761530000|2022-06-09 07:58:50|147.32|145.32|147.53|145.53|147.53|145.53|147.32|145.32|0
1654761540000|2022-06-09 07:59:00|147.32|145.32|147.32|145.32|147.32|145.32|147.11|145.11|0
1654761550000|2022-06-09 07:59:10|147.53|145.53|147.95|145.95|147.95|145.95|147.53|145.53|0
1654761560000|2022-06-09 07:59:20|148.16|146.16|147.95|145.95|148.37|146.37|147.74|145.74|0
1654761570000|2022-06-09 07:59:30|147.53|145.53|147.32|145.32|147.53|145.53|147.32|145.32|0
1654761580000|2022-06-09 07:59:40|147.11|145.11|147.53|145.53|147.74|145.74|147.11|145.11|0
1654761590000|2022-06-09 07:59:50|147.74|145.74|147.11|145.11|147.74|145.74|147.11|145.11|0
1654761600000|2022-06-09 08:00:00|147.95|145.95|148.16|146.16|148.16|146.16|147.95|145.95|0
1654761610000|2022-06-09 08:00:10|148.06|146.06|147.95|145.95|148.06|146.06|147.95|145.95|0
1654761630000|2022-06-09 08:00:30|148.16|146.16|148.37|146.37|148.37|146.37|148.16|146.16|0
1654761640000|2022-06-09 08:00:40|148.58|146.58|148.79|146.79|148.79|146.79|148.58|146.58|0
1654761650000|2022-06-09 08:00:50|148.58|146.58|148.58|146.58|148.58|146.58|148.58|146.58|0
1654761660000|2022-06-09 08:01:00|148.37|146.37|147.95|145.95|148.37|146.37|147.95|145.95|0
1654761670000|2022-06-09 08:01:10|147.32|145.32|147.95|145.95|147.95|145.95|147.32|145.32|0
1654761680000|2022-06-09 08:01:20|147.32|145.32|147.53|145.53|147.74|145.74|147.32|145.32|0
1654761690000|2022-06-09 08:01:30|147.95|145.95|147.53|145.53|147.95|145.95|147.43|145.43|0
1654761700000|2022-06-09 08:01:40|147.74|145.74|147.32|145.32|147.74|145.74|147.32|145.32|0
1654761710000|2022-06-09 08:01:50|147.53|145.53|147.74|145.74|147.74|145.74|147.53|145.53|0
1654761720000|2022-06-09 08:02:00|147.53|145.53|147.53|145.53|147.53|145.53|147.42|145.42|0
1654761730000|2022-06-09 08:02:10|147.74|145.74|147.94|145.94|147.94|145.94|147.74|145.74|0
1654761740000|2022-06-09 08:02:20|148.15|146.15|148.57|146.57|148.57|146.57|148.15|146.15|0
1654761750000|2022-06-09 08:02:30|148.36|146.36|147.84|145.84|148.36|146.36|147.84|145.84|0
1654761760000|2022-06-09 08:02:40|147.73|145.73|147.52|145.52|147.73|145.73|147.52|145.52|0
1654761780000|2022-06-09 08:03:00|147.63|145.63|148.15|146.15|148.15|146.15|147.63|145.63|0
1654761790000|2022-06-09 08:03:10|148.36|146.36|148.78|146.78|148.99|146.99|148.36|146.36|0
1654761800000|2022-06-09 08:03:20|148.99|146.99|149.2|147.2|149.2|147.2|148.99|146.99|0
1654761810000|2022-06-09 08:03:30|148.99|146.99|149.84|147.84|149.84|147.84|148.99|146.99|0
1654761820000|2022-06-09 08:03:40|150.26|148.26|149.41|147.41|150.26|148.26|149.41|147.41|0
1654761830000|2022-06-09 08:03:50|149.62|147.62|149.41|147.41|149.62|147.62|149.41|147.41|0
1654761840000|2022-06-09 08:04:00|148.99|146.99|148.99|146.99|148.99|146.99|148.99|146.99|0
1654761850000|2022-06-09 08:04:10|148.78|146.78|148.89|146.89|148.89|146.89|148.78|146.78|0
1654761860000|2022-06-09 08:04:20|149.2|147.2|148.36|146.36|149.2|147.2|148.36|146.36|0
1654761870000|2022-06-09 08:04:30|148.57|146.57|148.36|146.36|148.68|146.68|148.36|146.36|0
1654761880000|2022-06-09 08:04:40|148.78|146.78|148.99|146.99|148.99|146.99|148.78|146.78|0
1654761890000|2022-06-09 08:04:50|149.2|147.2|148.78|146.78|149.41|147.41|148.78|146.78|0
1654761900000|2022-06-09 08:05:00|148.99|146.99|148.78|146.78|148.99|146.99|148.78|146.78|0
1654761920000|2022-06-09 08:05:20|148.57|146.57|148.78|146.78|148.78|146.78|148.57|146.57|0
1654761930000|2022-06-09 08:05:30|148.89|146.89|149.2|147.2|149.2|147.2|148.89|146.89|0
1654761940000|2022-06-09 08:05:40|149.62|147.62|150.04|148.04|150.04|148.04|149.62|147.62|0
1654761950000|2022-06-09 08:05:50|150.25|148.25|150.25|148.25|150.36|148.36|150.25|148.25|0
1654761960000|2022-06-09 08:06:00|150.15|148.15|150.47|148.47|150.47|148.47|150.15|148.15|0
1654761970000|2022-06-09 08:06:10|150.89|148.89|151.1|149.1|151.1|149.1|150.89|148.89|0
1654761980000|2022-06-09 08:06:20|150.68|148.68|150.68|148.68|151.1|149.1|150.68|148.68|0
1654761990000|2022-06-09 08:06:30|150.47|148.47|150.04|148.04|150.47|148.47|150.04|148.04|0
1654762000000|2022-06-09 08:06:40|150.25|148.25|150.36|148.36|150.46|148.46|150.25|148.25|0
1654762010000|2022-06-09 08:06:50|150.46|148.46|150.68|148.68|150.68|148.68|150.46|148.46|0
1654762020000|2022-06-09 08:07:00|150.89|148.89|151.1|149.1|151.1|149.1|150.89|148.89|0
1654762030000|2022-06-09 08:07:10|150.89|148.89|150.89|148.89|150.89|148.89|150.68|148.68|0
1654762040000|2022-06-09 08:07:20|151.31|149.31|151.31|149.31|151.31|149.31|151.31|149.31|0
1654762050000|2022-06-09 08:07:30|151.52|149.52|151.52|149.52|151.52|149.52|151.31|149.31|0
1654762060000|2022-06-09 08:07:40|151.94|149.94|151.94|149.94|152.05|150.05|151.94|149.94|0
1654762070000|2022-06-09 08:07:50|151.73|149.73|151.94|149.94|151.94|149.94|151.73|149.73|0
1654762080000|2022-06-09 08:08:00|152.16|150.16|152.16|150.16|152.16|150.16|152.16|150.16|0
1654762090000|2022-06-09 08:08:10|151.94|149.94|151.73|149.73|151.94|149.94|151.73|149.73|0
1654762100000|2022-06-09 08:08:20|151.94|149.94|151.94|149.94|151.94|149.94|151.94|149.94|0
1654762110000|2022-06-09 08:08:30|151.73|149.73|152.16|150.16|152.16|150.16|151.73|149.73|0
1654762120000|2022-06-09 08:08:40|152.58|150.58|152.37|150.37|152.58|150.58|152.27|150.27|0
1654762130000|2022-06-09 08:08:50|152.58|150.58|152.58|150.58|152.58|150.58|152.58|150.58|0
1654762140000|2022-06-09 08:09:00|152.69|150.69|152.58|150.58|152.69|150.69|152.58|150.58|0
1654762150000|2022-06-09 08:09:10|151.94|149.94|152.15|150.15|152.15|150.15|151.94|149.94|0
1654762160000|2022-06-09 08:09:20|152.37|150.37|152.15|150.15|152.37|150.37|152.15|150.15|0
1654762170000|2022-06-09 08:09:30|151.94|149.94|151.52|149.52|151.94|149.94|151.52|149.52|0
1654762180000|2022-06-09 08:09:40|151.31|149.31|150.88|148.88|151.31|149.31|150.88|148.88|0
1654762190000|2022-06-09 08:09:50|151.09|149.09|150.46|148.46|151.09|149.09|150.46|148.46|0
1654762200000|2022-06-09 08:10:00|150.57|148.57|150.25|148.25|150.67|148.67|150.25|148.25|0
1654762210000|2022-06-09 08:10:10|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1654762220000|2022-06-09 08:10:20|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1654762230000|2022-06-09 08:10:30|150.04|148.04|150.25|148.25|150.25|148.25|150.04|148.04|0
1654762240000|2022-06-09 08:10:40|150.46|148.46|150.46|148.46|150.46|148.46|150.25|148.25|0
1654762250000|2022-06-09 08:10:50|150.25|148.25|150.46|148.46|150.46|148.46|150.25|148.25|0
1654762260000|2022-06-09 08:11:00|150.25|148.25|150.25|148.25|150.25|148.25|150.04|148.04|0
1654762270000|2022-06-09 08:11:10|150.46|148.46|150.36|148.36|150.46|148.46|150.25|148.25|0
1654762280000|2022-06-09 08:11:20|150.25|148.25|150.04|148.04|150.25|148.25|150.04|148.04|0
1654762300000|2022-06-09 08:11:40|150.46|148.46|150.46|148.46|150.67|148.67|150.46|148.46|0
1654762310000|2022-06-09 08:11:50|150.25|148.25|150.36|148.36|150.36|148.36|150.25|148.25|0
1654762320000|2022-06-09 08:12:00|150.46|148.46|150.04|148.04|150.46|148.46|150.04|148.04|0
1654762330000|2022-06-09 08:12:10|149.82|147.82|150.04|148.04|150.04|148.04|149.82|147.82|0
1654762340000|2022-06-09 08:12:20|150.25|148.25|150.67|148.67|150.67|148.67|150.25|148.25|0
1654762350000|2022-06-09 08:12:30|150.88|148.88|150.67|148.67|150.88|148.88|150.67|148.67|0
1654762360000|2022-06-09 08:12:40|150.88|148.88|150.88|148.88|150.88|148.88|150.88|148.88|0
1654762370000|2022-06-09 08:12:50|150.67|148.67|150.67|148.67|150.67|148.67|150.67|148.67|0
1654762380000|2022-06-09 08:13:00|150.78|148.78|151.09|149.09|151.09|149.09|150.78|148.78|0
1654762390000|2022-06-09 08:13:10|151.3|149.3|151.51|149.51|151.51|149.51|151.3|149.3|0
1654762400000|2022-06-09 08:13:20|151.3|149.3|151.3|149.3|151.3|149.3|151.09|149.09|0
1654762410000|2022-06-09 08:13:30|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1654762420000|2022-06-09 08:13:40|151.72|149.72|151.72|149.72|151.72|149.72|151.72|149.72|0
1654762430000|2022-06-09 08:13:50|151.94|149.94|151.72|149.72|151.94|149.94|151.72|149.72|0
1654762440000|2022-06-09 08:14:00|151.94|149.94|151.72|149.72|151.94|149.94|151.3|149.3|0
1654762450000|2022-06-09 08:14:10|151.51|149.51|151.3|149.3|151.51|149.51|151.3|149.3|0
1654762460000|2022-06-09 08:14:20|151.51|149.51|151.3|149.3|151.51|149.51|151.3|149.3|0
1654762470000|2022-06-09 08:14:30|151.09|149.09|151.3|149.3|151.3|149.3|151.09|149.09|0
1654762490000|2022-06-09 08:14:50|151.09|149.09|150.67|148.67|151.09|149.09|150.67|148.67|0
1654762500000|2022-06-09 08:15:00|150.66|148.66|150.88|148.88|150.88|148.88|150.66|148.66|0
1654762510000|2022-06-09 08:15:10|150.45|148.45|149.82|147.82|150.45|148.45|149.82|147.82|0
1654762520000|2022-06-09 08:15:20|150.03|148.03|149.82|147.82|150.03|148.03|149.82|147.82|0
1654762530000|2022-06-09 08:15:30|150.03|148.03|150.24|148.24|150.24|148.24|150.03|148.03|0
1654762540000|2022-06-09 08:15:40|150.03|148.03|150.24|148.24|150.24|148.24|150.03|148.03|0
1654762550000|2022-06-09 08:15:50|150.66|148.66|150.66|148.66|150.66|148.66|150.45|148.45|0
1654762560000|2022-06-09 08:16:00|150.45|148.45|150.66|148.66|150.66|148.66|150.45|148.45|0
1654762570000|2022-06-09 08:16:10|150.45|148.45|150.14|148.14|150.45|148.45|150.14|148.14|0
1654762580000|2022-06-09 08:16:20|150.03|148.03|150.03|148.03|150.24|148.24|150.03|148.03|0
1654762590000|2022-06-09 08:16:30|149.82|147.82|149.82|147.82|149.82|147.82|149.82|147.82|0
1654762620000|2022-06-09 08:17:00|150.03|148.03|150.03|148.03|150.03|148.03|149.82|147.82|0
1654762630000|2022-06-09 08:17:10|149.82|147.82|149.93|147.93|150.03|148.03|149.82|147.82|0
1654762640000|2022-06-09 08:17:20|150.03|148.03|149.82|147.82|150.03|148.03|149.61|147.61|0
1654762650000|2022-06-09 08:17:30|149.72|147.72|149.61|147.61|149.72|147.72|149.61|147.61|0
1654762660000|2022-06-09 08:17:40|149.82|147.82|150.24|148.24|150.24|148.24|149.82|147.82|0
1654762670000|2022-06-09 08:17:50|150.03|148.03|149.61|147.61|150.03|148.03|149.61|147.61|0
1654762680000|2022-06-09 08:18:00|149.82|147.82|149.39|147.39|149.82|147.82|149.39|147.39|0
1654762690000|2022-06-09 08:18:10|149.61|147.61|149.61|147.61|149.61|147.61|149.61|147.61|0
1654762700000|2022-06-09 08:18:20|149.82|147.82|149.71|147.71|149.82|147.82|149.71|147.71|0
1654762710000|2022-06-09 08:18:30|149.82|147.82|149.71|147.71|149.82|147.82|149.71|147.71|0
1654762720000|2022-06-09 08:18:40|149.82|147.82|149.39|147.39|149.82|147.82|149.39|147.39|0
1654762730000|2022-06-09 08:18:50|149.6|147.6|149.39|147.39|149.6|147.6|149.39|147.39|0
1654762740000|2022-06-09 08:19:00|149.6|147.6|149.39|147.39|149.6|147.6|149.29|147.29|0
1654762750000|2022-06-09 08:19:10|149.29|147.29|149.39|147.39|149.39|147.39|149.29|147.29|0
1654762760000|2022-06-09 08:19:20|149.5|147.5|149.39|147.39|149.5|147.5|149.39|147.39|0
1654762770000|2022-06-09 08:19:30|149.5|147.5|149.71|147.71|149.71|147.71|149.5|147.5|0
1654762780000|2022-06-09 08:19:40|150.03|148.03|150.03|148.03|150.24|148.24|150.03|148.03|0
1654762790000|2022-06-09 08:19:50|150.02|148.02|149.81|147.81|150.02|148.02|149.81|147.81|0
1654762800000|2022-06-09 08:20:00|149.92|147.92|149.6|147.6|149.92|147.92|149.6|147.6|0
1654762810000|2022-06-09 08:20:10|149.39|147.39|149.18|147.18|149.39|147.39|149.08|147.08|0
1654762820000|2022-06-09 08:20:20|148.97|146.97|148.55|146.55|148.97|146.97|148.55|146.55|0
1654762830000|2022-06-09 08:20:30|148.76|146.76|149.29|147.29|149.29|147.29|148.76|146.76|0
1654762840000|2022-06-09 08:20:40|149.18|147.18|149.39|147.39|149.39|147.39|149.18|147.18|0
1654762850000|2022-06-09 08:20:50|149.6|147.6|149.6|147.6|149.6|147.6|149.6|147.6|0
1654762860000|2022-06-09 08:21:00|149.81|147.81|149.92|147.92|149.92|147.92|149.71|147.71|0
1654762870000|2022-06-09 08:21:10|149.81|147.81|150.02|148.02|150.02|148.02|149.81|147.81|0
1654762880000|2022-06-09 08:21:20|150.23|148.23|150.66|148.66|150.66|148.66|150.23|148.23|0
1654762890000|2022-06-09 08:21:30|150.87|148.87|151.08|149.08|151.08|149.08|150.87|148.87|0
1654762900000|2022-06-09 08:21:40|151.29|149.29|151.29|149.29|151.29|149.29|151.29|149.29|0
1654762910000|2022-06-09 08:21:50|151.08|149.08|151.08|149.08|151.08|149.08|150.98|148.98|0
1654762920000|2022-06-09 08:22:00|151.29|149.29|150.66|148.66|151.29|149.29|150.66|148.66|0
1654762930000|2022-06-09 08:22:10|150.44|148.44|150.23|148.23|150.44|148.44|150.23|148.23|0
1654762940000|2022-06-09 08:22:20|150.02|148.02|149.6|147.6|150.02|148.02|149.6|147.6|0
1654762950000|2022-06-09 08:22:30|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1654762960000|2022-06-09 08:22:40|149.81|147.81|149.81|147.81|149.81|147.81|149.6|147.6|0
1654762970000|2022-06-09 08:22:50|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1654762980000|2022-06-09 08:23:00|150.44|148.44|150.23|148.23|150.44|148.44|150.23|148.23|0
1654762990000|2022-06-09 08:23:10|150.02|148.02|150.02|148.02|150.02|148.02|149.92|147.92|0
1654763000000|2022-06-09 08:23:20|149.6|147.6|149.39|147.39|149.6|147.6|149.39|147.39|0
1654763010000|2022-06-09 08:23:30|149.18|147.18|148.97|146.97|149.18|147.18|148.97|146.97|0
1654763020000|2022-06-09 08:23:40|149.08|147.08|148.76|146.76|149.08|147.08|148.76|146.76|0
1654763030000|2022-06-09 08:23:50|148.55|146.55|148.55|146.55|148.55|146.55|148.34|146.34|0
1654763040000|2022-06-09 08:24:00|148.33|146.33|148.33|146.33|148.33|146.33|148.33|146.33|0
1654763050000|2022-06-09 08:24:10|148.12|146.12|148.33|146.33|148.33|146.33|148.12|146.12|0
1654763060000|2022-06-09 08:24:20|148.12|146.12|148.54|146.54|148.54|146.54|148.12|146.12|0
1654763070000|2022-06-09 08:24:30|148.75|146.75|148.54|146.54|148.97|146.97|148.54|146.54|0
1654763080000|2022-06-09 08:24:40|148.33|146.33|148.33|146.33|148.33|146.33|148.33|146.33|0
1654763100000|2022-06-09 08:25:00|148.54|146.54|148.86|146.86|148.86|146.86|148.54|146.54|0
1654763110000|2022-06-09 08:25:10|148.75|146.75|148.44|146.44|148.75|146.75|148.44|146.44|0
1654763120000|2022-06-09 08:25:20|148.54|146.54|148.75|146.75|148.86|146.86|148.54|146.54|0
1654763130000|2022-06-09 08:25:30|148.86|146.86|149.17|147.17|149.17|147.17|148.86|146.86|0
1654763140000|2022-06-09 08:25:40|148.96|146.96|148.96|146.96|148.96|146.96|148.75|146.75|0
1654763150000|2022-06-09 08:25:50|148.75|146.75|148.75|146.75|148.75|146.75|148.75|146.75|0
1654763160000|2022-06-09 08:26:00|148.54|146.54|148.33|146.33|148.54|146.54|148.33|146.33|0
1654763170000|2022-06-09 08:26:10|148.12|146.12|148.54|146.54|148.54|146.54|148.12|146.12|0
1654763180000|2022-06-09 08:26:20|148.33|146.33|148.96|146.96|148.96|146.96|148.33|146.33|0
1654763190000|2022-06-09 08:26:30|148.75|146.75|148.96|146.96|148.96|146.96|148.54|146.54|0
1654763200000|2022-06-09 08:26:40|149.17|147.17|149.17|147.17|149.17|147.17|149.17|147.17|0
1654763220000|2022-06-09 08:27:00|149.07|147.07|148.96|146.96|149.17|147.17|148.75|146.75|0
1654763230000|2022-06-09 08:27:10|148.75|146.75|148.96|146.96|148.96|146.96|148.75|146.75|0
1654763240000|2022-06-09 08:27:20|149.17|147.17|149.17|147.17|149.17|147.17|149.17|147.17|0
1654763250000|2022-06-09 08:27:30|148.75|146.75|148.33|146.33|148.75|146.75|148.33|146.33|0
1654763260000|2022-06-09 08:27:40|148.12|146.12|147.91|145.91|148.12|146.12|147.91|145.91|0
1654763270000|2022-06-09 08:27:50|148.12|146.12|147.91|145.91|148.12|146.12|147.91|145.91|0
1654763290000|2022-06-09 08:28:10|148.02|146.02|148.12|146.12|148.12|146.12|148.02|146.02|0
1654763300000|2022-06-09 08:28:20|147.91|145.91|148.12|146.12|148.12|146.12|147.91|145.91|0
1654763310000|2022-06-09 08:28:30|147.7|145.7|147.81|145.81|147.81|145.81|147.7|145.7|0
1654763320000|2022-06-09 08:28:40|148.12|146.12|148.33|146.33|148.33|146.33|148.12|146.12|0
1654763330000|2022-06-09 08:28:50|147.81|145.81|148.12|146.12|148.12|146.12|147.7|145.7|0
1654763340000|2022-06-09 08:29:00|148.33|146.33|148.54|146.54|148.54|146.54|148.33|146.33|0
1654763350000|2022-06-09 08:29:10|148.33|146.33|148.12|146.12|148.33|146.33|148.12|146.12|0
1654763360000|2022-06-09 08:29:20|148.23|146.23|148.33|146.33|148.33|146.33|148.23|146.23|0
1654763380000|2022-06-09 08:29:40|148.23|146.23|147.7|145.7|148.23|146.23|147.7|145.7|0
1654763390000|2022-06-09 08:29:50|147.91|145.91|147.91|145.91|147.91|145.91|147.7|145.7|0
1654763400000|2022-06-09 08:30:00|148.12|146.12|147.81|145.81|148.12|146.12|147.81|145.81|0
1654763410000|2022-06-09 08:30:10|147.7|145.7|147.91|145.91|147.91|145.91|147.7|145.7|0
1654763420000|2022-06-09 08:30:20|148.02|146.02|148.02|146.02|148.02|146.02|148.02|146.02|0
1654763430000|2022-06-09 08:30:30|147.91|145.91|147.49|145.49|147.91|145.91|147.49|145.49|0
1654763440000|2022-06-09 08:30:40|147.6|145.6|147.28|145.28|147.6|145.6|147.28|145.28|0
1654763460000|2022-06-09 08:31:00|147.07|145.07|147.07|145.07|147.07|145.07|147.07|145.07|0
1654763470000|2022-06-09 08:31:10|147.28|145.28|146.86|144.86|147.28|145.28|146.86|144.86|0
1654763480000|2022-06-09 08:31:20|147.28|145.28|147.49|145.49|147.49|145.49|147.28|145.28|0
1654763490000|2022-06-09 08:31:30|147.28|145.28|147.49|145.49|147.49|145.49|147.28|145.28|0
1654763500000|2022-06-09 08:31:40|147.28|145.28|147.28|145.28|147.48|145.48|147.28|145.28|0
1654763510000|2022-06-09 08:31:50|147.07|145.07|146.86|144.86|147.07|145.07|146.86|144.86|0
1654763520000|2022-06-09 08:32:00|146.65|144.65|146.44|144.44|146.65|144.65|146.44|144.44|0
1654763530000|2022-06-09 08:32:10|146.23|144.23|145.81|143.81|146.23|144.23|145.81|143.81|0
1654763540000|2022-06-09 08:32:20|146.23|144.23|146.13|144.13|146.44|144.44|146.02|144.02|0
1654763550000|2022-06-09 08:32:30|146.02|144.02|145.81|143.81|146.13|144.13|145.81|143.81|0
1654763560000|2022-06-09 08:32:40|146.02|144.02|146.23|144.23|146.23|144.23|146.02|144.02|0
1654763570000|2022-06-09 08:32:50|146.44|144.44|146.55|144.55|146.55|144.55|146.23|144.23|0
1654763580000|2022-06-09 08:33:00|146.65|144.65|146.65|144.65|146.65|144.65|146.23|144.23|0
1654763590000|2022-06-09 08:33:10|146.44|144.44|146.44|144.44|146.54|144.54|146.44|144.44|0
1654763600000|2022-06-09 08:33:20|146.23|144.23|146.23|144.23|146.23|144.23|146.23|144.23|0
1654763610000|2022-06-09 08:33:30|146.13|144.13|145.6|143.6|146.13|144.13|145.6|143.6|0
1654763620000|2022-06-09 08:33:40|145.39|143.39|145.6|143.6|145.6|143.6|145.39|143.39|0
1654763630000|2022-06-09 08:33:50|145.74|143.74|145.01|143.01|145.74|143.74|145.01|143.01|0
1654763650000|2022-06-09 08:34:10|145.12|143.12|144.39|142.39|145.12|143.12|144.39|142.39|0
1654763660000|2022-06-09 08:34:20|144.18|142.18|144.39|142.39|144.39|142.39|144.08|142.08|0
1654763670000|2022-06-09 08:34:30|144.29|142.29|143.97|141.97|144.29|142.29|143.97|141.97|0
1654763680000|2022-06-09 08:34:40|144.18|142.18|144.08|142.08|144.18|142.18|144.08|142.08|0
1654763690000|2022-06-09 08:34:50|143.97|141.97|144.18|142.18|144.18|142.18|143.97|141.97|0
1654763700000|2022-06-09 08:35:00|143.97|141.97|143.76|141.76|143.97|141.97|143.76|141.76|0
1654763710000|2022-06-09 08:35:10|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1654763720000|2022-06-09 08:35:20|143.55|141.55|143.55|141.55|143.55|141.55|143.35|141.35|0
1654763730000|2022-06-09 08:35:30|143.35|141.35|143.45|141.45|143.45|141.45|143.14|141.14|0
1654763740000|2022-06-09 08:35:40|143.55|141.55|143.55|141.55|143.55|141.55|143.55|141.55|0
1654763750000|2022-06-09 08:35:50|143.76|141.76|143.14|141.14|143.76|141.76|143.14|141.14|0
1654763760000|2022-06-09 08:36:00|143.34|141.34|143.14|141.14|143.34|141.34|142.93|140.93|0
1654763770000|2022-06-09 08:36:10|143.04|141.04|143.45|141.45|143.45|141.45|143.04|141.04|0
1654763780000|2022-06-09 08:36:20|143.55|141.55|142.93|140.93|143.55|141.55|142.72|140.72|0
1654763790000|2022-06-09 08:36:30|143.04|141.04|142.51|140.51|143.04|141.04|142.51|140.51|0
1654763800000|2022-06-09 08:36:40|142.62|140.62|142.51|140.51|142.62|140.62|142.51|140.51|0
1654763810000|2022-06-09 08:36:50|142.72|140.72|142.72|140.72|142.72|140.72|142.72|140.72|0
1654763820000|2022-06-09 08:37:00|142.1|140.1|142.1|140.1|142.31|140.31|142.1|140.1|0
1654763830000|2022-06-09 08:37:10|141.89|139.89|141.89|139.89|141.89|139.89|141.68|139.68|0
1654763840000|2022-06-09 08:37:20|141.68|139.68|141.68|139.68|141.89|139.89|141.68|139.68|0
1654763850000|2022-06-09 08:37:30|141.79|139.79|142.1|140.1|142.1|140.1|141.79|139.79|0
1654763860000|2022-06-09 08:37:40|141.89|139.89|141.68|139.68|141.89|139.89|141.68|139.68|0
1654763870000|2022-06-09 08:37:50|141.27|139.27|141.27|139.27|141.48|139.48|141.27|139.27|0
1654763880000|2022-06-09 08:38:00|141.38|139.38|141.68|139.68|141.68|139.68|141.38|139.38|0
1654763890000|2022-06-09 08:38:10|142.1|140.1|142|140|142.1|140.1|142|140|0
1654763900000|2022-06-09 08:38:20|141.89|139.89|142.1|140.1|142.1|140.1|141.89|139.89|0
1654763910000|2022-06-09 08:38:30|142.51|140.51|142.72|140.72|142.72|140.72|142.51|140.51|0
1654763920000|2022-06-09 08:38:40|142.83|140.83|142.72|140.72|143.13|141.13|142.72|140.72|0
1654763930000|2022-06-09 08:38:50|142.51|140.51|142.51|140.51|142.51|140.51|142.51|140.51|0
1654763940000|2022-06-09 08:39:00|142.72|140.72|142.72|140.72|142.83|140.83|142.72|140.72|0
1654763950000|2022-06-09 08:39:10|142.83|140.83|142.92|140.92|142.92|140.92|142.72|140.72|0
1654763960000|2022-06-09 08:39:20|143.03|141.03|142.92|140.92|143.03|141.03|142.92|140.92|0
1654763970000|2022-06-09 08:39:30|143.03|141.03|143.13|141.13|143.34|141.34|143.03|141.03|0
1654763980000|2022-06-09 08:39:40|143.34|141.34|143.55|141.55|143.55|141.55|143.34|141.34|0
1654763990000|2022-06-09 08:39:50|143.34|141.34|143.55|141.55|143.55|141.55|143.34|141.34|0
1654764000000|2022-06-09 08:40:00|143.45|141.45|143.24|141.24|143.45|141.45|143.24|141.24|0
1654764010000|2022-06-09 08:40:10|143.13|141.13|143.13|141.13|143.24|141.24|143.13|141.13|0
1654764030000|2022-06-09 08:40:30|143.03|141.03|143.03|141.03|143.03|141.03|142.92|140.92|0
1654764040000|2022-06-09 08:40:40|143.13|141.13|143.13|141.13|143.13|141.13|143.13|141.13|0
1654764060000|2022-06-09 08:41:00|143.24|141.24|143.34|141.34|143.34|141.34|143.24|141.24|0
1654764070000|2022-06-09 08:41:10|143.55|141.55|143.55|141.55|143.55|141.55|143.55|141.55|0
1654764080000|2022-06-09 08:41:20|143.54|141.54|143.54|141.54|143.54|141.54|143.34|141.34|0
1654764090000|2022-06-09 08:41:30|143.13|141.13|143.34|141.34|143.44|141.44|143.13|141.13|0
1654764100000|2022-06-09 08:41:40|143.13|141.13|143.34|141.34|143.54|141.54|143.13|141.13|0
1654764110000|2022-06-09 08:41:50|143.13|141.13|143.34|141.34|143.34|141.34|143.13|141.13|0
1654764130000|2022-06-09 08:42:10|143.54|141.54|143.75|141.75|143.75|141.75|143.54|141.54|0
1654764140000|2022-06-09 08:42:20|143.65|141.65|143.96|141.96|143.96|141.96|143.65|141.65|0
1654764150000|2022-06-09 08:42:30|143.75|141.75|143.54|141.54|143.75|141.75|143.54|141.54|0
1654764160000|2022-06-09 08:42:40|143.65|141.65|143.13|141.13|143.65|141.65|143.13|141.13|0
1654764170000|2022-06-09 08:42:50|143.34|141.34|143.33|141.33|143.54|141.54|143.33|141.33|0
1654764180000|2022-06-09 08:43:00|143.13|141.13|143.13|141.13|143.13|141.13|143.13|141.13|0
1654764190000|2022-06-09 08:43:10|143.33|141.33|143.54|141.54|143.54|141.54|143.13|141.13|0
1654764210000|2022-06-09 08:43:30|143.33|141.33|143.23|141.23|143.33|141.33|143.13|141.13|0
1654764220000|2022-06-09 08:43:40|143.13|141.13|142.5|140.5|143.13|141.13|142.5|140.5|0
1654764230000|2022-06-09 08:43:50|142.71|140.71|142.82|140.82|142.92|140.92|142.71|140.71|0
1654764240000|2022-06-09 08:44:00|142.71|140.71|142.3|140.3|142.71|140.71|142.3|140.3|0
1654764250000|2022-06-09 08:44:10|142.61|140.61|142.61|140.61|142.61|140.61|142.5|140.5|0
1654764260000|2022-06-09 08:44:20|142.71|140.71|143.13|141.13|143.23|141.23|142.71|140.71|0
1654764270000|2022-06-09 08:44:30|143.12|141.12|143.12|141.12|143.12|141.12|142.92|140.92|0
1654764280000|2022-06-09 08:44:40|142.92|140.92|142.92|140.92|142.92|140.92|142.92|140.92|0
1654764290000|2022-06-09 08:44:50|142.82|140.82|143.33|141.33|143.33|141.33|142.82|140.82|0
1654764300000|2022-06-09 08:45:00|143.12|141.12|143.12|141.12|143.12|141.12|143.02|141.02|0
1654764310000|2022-06-09 08:45:10|142.92|140.92|142.92|140.92|142.92|140.92|142.92|140.92|0
1654764320000|2022-06-09 08:45:20|142.71|140.71|142.71|140.71|142.71|140.71|142.71|140.71|0
1654764330000|2022-06-09 08:45:30|142.82|140.82|142.29|140.29|142.82|140.82|142.29|140.29|0
1654764340000|2022-06-09 08:45:40|142.5|140.5|142.5|140.5|142.61|140.61|142.5|140.5|0
1654764350000|2022-06-09 08:45:50|142.61|140.61|142.61|140.61|142.61|140.61|142.61|140.61|0
1654764360000|2022-06-09 08:46:00|142.5|140.5|142.5|140.5|142.5|140.5|142.5|140.5|0
1654764370000|2022-06-09 08:46:10|142.29|140.29|142.4|140.4|142.4|140.4|142.29|140.29|0
1654764380000|2022-06-09 08:46:20|142.5|140.5|142.29|140.29|142.5|140.5|142.29|140.29|0
1654764390000|2022-06-09 08:46:30|142.09|140.09|141.88|139.88|142.09|140.09|141.88|139.88|0
1654764400000|2022-06-09 08:46:40|142.09|140.09|142.19|140.19|142.19|140.19|142.09|140.09|0
1654764410000|2022-06-09 08:46:50|142.08|140.08|141.88|139.88|142.08|140.08|141.88|139.88|0
1654764420000|2022-06-09 08:47:00|142.08|140.08|142.08|140.08|142.08|140.08|141.99|139.99|0
1654764430000|2022-06-09 08:47:10|141.67|139.67|140.54|138.54|141.67|139.67|140.54|138.54|0
1654764440000|2022-06-09 08:47:20|140.64|138.64|140.02|138.02|140.64|138.64|139.81|137.81|0
1654764450000|2022-06-09 08:47:30|140.13|138.13|138.99|136.99|140.13|138.13|138.79|136.79|0
1654764460000|2022-06-09 08:47:40|138.79|136.79|138.99|136.99|139.2|137.2|138.79|136.79|0
1654764470000|2022-06-09 08:47:50|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1654764480000|2022-06-09 08:48:00|138.99|136.99|138.99|136.99|138.99|136.99|138.79|136.79|0
1654764490000|2022-06-09 08:48:10|139.2|137.2|139.4|137.4|139.4|137.4|138.99|136.99|0
1654764500000|2022-06-09 08:48:20|139.2|137.2|138.99|136.99|139.2|137.2|138.99|136.99|0
1654764510000|2022-06-09 08:48:30|138.78|136.78|139.2|137.2|139.2|137.2|138.78|136.78|0
1654764520000|2022-06-09 08:48:40|138.99|136.99|138.99|136.99|138.99|136.99|138.78|136.78|0
1654764530000|2022-06-09 08:48:50|139.19|137.19|138.99|136.99|139.19|137.19|138.99|136.99|0
1654764540000|2022-06-09 08:49:00|139.19|137.19|139.19|137.19|139.19|137.19|139.19|137.19|0
1654764550000|2022-06-09 08:49:10|138.99|136.99|138.99|136.99|138.99|136.99|138.89|136.89|0
1654764560000|2022-06-09 08:49:20|138.78|136.78|138.78|136.78|138.78|136.78|138.78|136.78|0
1654764570000|2022-06-09 08:49:30|138.17|136.17|138.37|136.37|138.37|136.37|138.17|136.17|0
1654764580000|2022-06-09 08:49:40|138.17|136.17|137.76|135.76|138.17|136.17|137.76|135.76|0
1654764590000|2022-06-09 08:49:50|137.55|135.55|137.46|135.46|137.55|135.55|137.46|135.46|0
1654764600000|2022-06-09 08:50:00|137.35|135.35|136.21|134.21|137.44|135.44|136.21|134.21|0
1654764610000|2022-06-09 08:50:10|136.54|134.54|136.74|134.74|136.74|134.74|136.54|134.54|0
1654764620000|2022-06-09 08:50:20|136.5|134.5|136.5|134.5|136.5|134.5|136.5|134.5|0
1654764630000|2022-06-09 08:50:30|136.7|134.7|136.5|134.5|136.7|134.7|136.5|134.5|0
1654764640000|2022-06-09 08:50:40|136.7|134.7|135.69|133.69|136.7|134.7|135.69|133.69|0
1654764650000|2022-06-09 08:50:50|135.89|133.89|136.09|134.09|136.09|134.09|135.69|133.69|0
1654764660000|2022-06-09 08:51:00|135.99|133.99|136.09|134.09|136.09|134.09|135.69|133.69|0
1654764670000|2022-06-09 08:51:10|136.2|134.2|136.09|134.09|136.2|134.2|136.09|134.09|0
1654764680000|2022-06-09 08:51:20|135.89|133.89|135.68|133.68|135.89|133.89|135.68|133.68|0
1654764690000|2022-06-09 08:51:30|135.48|133.48|135.68|133.68|135.68|133.68|135.48|133.48|0
1654764700000|2022-06-09 08:51:40|135.79|133.79|136.09|134.09|136.09|134.09|135.79|133.79|0
1654764710000|2022-06-09 08:51:50|136.29|134.29|136.29|134.29|136.29|134.29|136.29|134.29|0
1654764720000|2022-06-09 08:52:00|136.5|134.5|136.5|134.5|136.7|134.7|136.5|134.5|0
1654764730000|2022-06-09 08:52:10|136.4|134.4|136.5|134.5|136.5|134.5|136.29|134.29|0
1654764740000|2022-06-09 08:52:20|136.7|134.7|136.5|134.5|136.7|134.7|136.5|134.5|0
1654764750000|2022-06-09 08:52:30|136.7|134.7|136.9|134.9|137.11|135.11|136.7|134.7|0
1654764760000|2022-06-09 08:52:40|136.7|134.7|136.7|134.7|136.7|134.7|136.5|134.5|0
1654764770000|2022-06-09 08:52:50|136.5|134.5|136.29|134.29|136.5|134.5|136.29|134.29|0
1654764780000|2022-06-09 08:53:00|136.09|134.09|136.46|134.46|136.46|134.46|136.09|134.09|0
1654764790000|2022-06-09 08:53:10|136.25|134.25|136.25|134.25|136.25|134.25|136.25|134.25|0
1654764800000|2022-06-09 08:53:20|136.05|134.05|136.05|134.05|136.05|134.05|136.05|134.05|0
1654764810000|2022-06-09 08:53:30|135.44|133.44|134.83|132.83|135.44|133.44|134.83|132.83|0
1654764820000|2022-06-09 08:53:40|135.04|133.04|135.04|133.04|135.04|133.04|135.04|133.04|0
1654764830000|2022-06-09 08:53:50|135.24|133.24|135.64|133.64|135.64|133.64|135.24|133.24|0
1654764840000|2022-06-09 08:54:00|135.95|133.95|136.46|134.46|136.46|134.46|135.95|133.95|0
1654764850000|2022-06-09 08:54:10|136.66|134.66|136.66|134.66|136.66|134.66|136.66|134.66|0
1654764860000|2022-06-09 08:54:20|136.46|134.46|136.46|134.46|136.46|134.46|136.25|134.25|0
1654764870000|2022-06-09 08:54:30|136.66|134.66|136.86|134.86|136.86|134.86|136.66|134.66|0
1654764880000|2022-06-09 08:54:40|136.66|134.66|136.86|134.86|136.86|134.86|136.66|134.66|0
1654764890000|2022-06-09 08:54:50|136.66|134.66|136.86|134.86|136.86|134.86|136.66|134.66|0
1654764900000|2022-06-09 08:55:00|136.66|134.66|136.86|134.86|136.86|134.86|136.46|134.46|0
1654764910000|2022-06-09 08:55:10|137.07|135.07|137.27|135.27|137.27|135.27|137.07|135.07|0
1654764920000|2022-06-09 08:55:20|137.38|135.38|137.38|135.38|137.38|135.38|137.38|135.38|0
1654764930000|2022-06-09 08:55:30|137.27|135.27|137.27|135.27|137.27|135.27|137.07|135.07|0
1654764940000|2022-06-09 08:55:40|137.06|135.06|137.06|135.06|137.06|135.06|136.97|134.97|0
1654764950000|2022-06-09 08:55:50|137.27|135.27|137.27|135.27|137.27|135.27|137.27|135.27|0
1654764960000|2022-06-09 08:56:00|137.06|135.06|137.27|135.27|137.27|135.27|137.06|135.06|0
1654764970000|2022-06-09 08:56:10|137.06|135.06|137.06|135.06|137.06|135.06|136.86|134.86|0
1654764980000|2022-06-09 08:56:20|137.17|135.17|137.47|135.47|137.47|135.47|137.17|135.17|0
1654764990000|2022-06-09 08:56:30|137.27|135.27|136.86|134.86|137.27|135.27|136.86|134.86|0
1654765000000|2022-06-09 08:56:40|137.06|135.06|136.86|134.86|137.06|135.06|136.86|134.86|0
1654765010000|2022-06-09 08:56:50|137.06|135.06|137.06|135.06|137.06|135.06|137.06|135.06|0
1654765020000|2022-06-09 08:57:00|136.86|134.86|136.66|134.66|136.97|134.97|136.66|134.66|0
1654765030000|2022-06-09 08:57:10|136.45|134.45|136.45|134.45|136.66|134.66|136.45|134.45|0
1654765040000|2022-06-09 08:57:20|135.84|133.84|135.64|133.64|135.84|133.84|135.64|133.64|0
1654765050000|2022-06-09 08:57:30|136.04|134.04|135.84|133.84|136.04|134.04|135.84|133.84|0
1654765060000|2022-06-09 08:57:40|135.64|133.64|135.44|133.44|135.64|133.64|135.44|133.44|0
1654765070000|2022-06-09 08:57:50|135.64|133.64|135.44|133.44|135.64|133.64|135.44|133.44|0
1654765080000|2022-06-09 08:58:00|134.02|132.02|134.22|132.22|134.22|132.22|134.02|132.02|0
1654765090000|2022-06-09 08:58:10|134.02|132.02|133.82|131.82|134.02|132.02|133.82|131.82|0
1654765100000|2022-06-09 08:58:20|134.02|132.02|134.02|132.02|134.22|132.22|134.02|132.02|0
1654765120000|2022-06-09 08:58:40|133.82|131.82|134.22|132.22|134.22|132.22|133.82|131.82|0
1654765130000|2022-06-09 08:58:50|134.02|132.02|134.22|132.22|134.22|132.22|134.02|132.02|0
1654765140000|2022-06-09 08:59:00|134.42|132.42|134.42|132.42|134.62|132.62|134.42|132.42|0
1654765150000|2022-06-09 08:59:10|134.73|132.73|135.03|133.03|135.03|133.03|134.62|132.62|0
1654765160000|2022-06-09 08:59:20|134.93|132.93|134.73|132.73|134.93|132.93|134.73|132.73|0
1654765170000|2022-06-09 08:59:30|134.62|132.62|134.22|132.22|134.62|132.62|134.22|132.22|0
1654765180000|2022-06-09 08:59:40|134.02|132.02|134.02|132.02|134.02|132.02|134.02|132.02|0
1654765190000|2022-06-09 08:59:50|133.81|131.81|133.81|131.81|133.81|131.81|133.81|131.81|0
1654765200000|2022-06-09 09:00:00|134.02|132.02|134.42|132.42|134.42|132.42|134.02|132.02|0
1654765210000|2022-06-09 09:00:10|134.62|132.62|134.82|132.82|134.82|132.82|134.62|132.62|0
1654765240000|2022-06-09 09:00:40|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1654765250000|2022-06-09 09:00:50|134.82|132.82|134.82|132.82|134.82|132.82|134.82|132.82|0
1654765260000|2022-06-09 09:01:00|134.42|132.42|134.01|132.01|134.42|132.42|134.01|132.01|0
1654765270000|2022-06-09 09:01:10|133.81|131.81|134.01|132.01|134.01|132.01|133.61|131.61|0
1654765280000|2022-06-09 09:01:20|133.81|131.81|134.01|132.01|134.01|132.01|133.81|131.81|0
1654765290000|2022-06-09 09:01:30|134.22|132.22|134.22|132.22|134.42|132.42|134.22|132.22|0
1654765300000|2022-06-09 09:01:40|134.01|132.01|134.42|132.42|134.42|132.42|134.01|132.01|0
1654765310000|2022-06-09 09:01:50|134.62|132.62|134.62|132.62|134.82|132.82|134.62|132.62|0
1654765320000|2022-06-09 09:02:00|134.72|132.72|135.02|133.02|135.23|133.23|134.72|132.72|0
1654765330000|2022-06-09 09:02:10|134.82|132.82|134.82|132.82|134.82|132.82|134.82|132.82|0
1654765340000|2022-06-09 09:02:20|135.02|133.02|134.62|132.62|135.02|133.02|134.62|132.62|0
1654765350000|2022-06-09 09:02:30|134.42|132.42|134.42|132.42|134.42|132.42|134.42|132.42|0
1654765360000|2022-06-09 09:02:40|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1654765380000|2022-06-09 09:03:00|134.42|132.42|134.21|132.21|134.42|132.42|134.21|132.21|0
1654765390000|2022-06-09 09:03:10|134.32|132.32|134.62|132.62|134.62|132.62|134.32|132.32|0
1654765400000|2022-06-09 09:03:20|134.82|132.82|135.02|133.02|135.02|133.02|134.82|132.82|0
1654765410000|2022-06-09 09:03:30|134.82|132.82|134.82|132.82|134.82|132.82|134.82|132.82|0
1654765420000|2022-06-09 09:03:40|134.62|132.62|134.11|132.11|134.62|132.62|134.11|132.11|0
1654765430000|2022-06-09 09:03:50|134.21|132.21|134.41|132.41|134.41|132.41|134.21|132.21|0
1654765440000|2022-06-09 09:04:00|134.52|132.52|134.62|132.62|134.62|132.62|134.52|132.52|0
1654765450000|2022-06-09 09:04:10|134.01|132.01|134.21|132.21|134.21|132.21|134.01|132.01|0
1654765460000|2022-06-09 09:04:20|133.81|131.81|134.01|132.01|134.21|132.21|133.81|131.81|0
1654765470000|2022-06-09 09:04:30|134.21|132.21|134.21|132.21|134.21|132.21|134.01|132.01|0
1654765480000|2022-06-09 09:04:40|134.41|132.41|134.21|132.21|134.41|132.41|134.01|132.01|0
1654765490000|2022-06-09 09:04:50|134.41|132.41|134.21|132.21|134.41|132.41|134.21|132.21|0
1654765500000|2022-06-09 09:05:00|134.01|132.01|134.01|132.01|134.01|132.01|134.01|132.01|0
1654765510000|2022-06-09 09:05:10|134.41|132.41|134.82|132.82|134.82|132.82|134.21|132.21|0
1654765520000|2022-06-09 09:05:20|135.02|133.02|135.22|133.22|135.22|133.22|135.02|133.02|0
1654765530000|2022-06-09 09:05:30|135.12|133.12|135.42|133.42|135.42|133.42|135.12|133.12|0
1654765540000|2022-06-09 09:05:40|135.22|133.22|135.42|133.42|135.42|133.42|135.22|133.22|0
1654765550000|2022-06-09 09:05:50|135.63|133.63|135.12|133.12|135.63|133.63|135.12|133.12|0
1654765560000|2022-06-09 09:06:00|135.22|133.22|135.22|133.22|135.42|133.42|135.22|133.22|0
1654765570000|2022-06-09 09:06:10|135.42|133.42|135.63|133.63|135.63|133.63|135.42|133.42|0
1654765580000|2022-06-09 09:06:20|135.83|133.83|135.42|133.42|135.83|133.83|135.42|133.42|0
1654765600000|2022-06-09 09:06:40|135.22|133.22|135.22|133.22|135.22|133.22|134.81|132.81|0
1654765610000|2022-06-09 09:06:50|135.42|133.42|135.22|133.22|135.42|133.42|135.22|133.22|0
1654765620000|2022-06-09 09:07:00|135.32|133.32|135.12|133.12|135.42|133.42|135.12|133.12|0
1654765630000|2022-06-09 09:07:10|135.22|133.22|135.42|133.42|135.42|133.42|135.22|133.22|0
1654765640000|2022-06-09 09:07:20|135.53|133.53|135.83|133.83|135.83|133.83|135.53|133.53|0
1654765650000|2022-06-09 09:07:30|135.42|133.42|135.02|133.02|135.42|133.42|134.81|132.81|0
1654765660000|2022-06-09 09:07:40|134.81|132.81|135.01|133.01|135.01|133.01|134.61|132.61|0
1654765670000|2022-06-09 09:07:50|134.81|132.81|134.81|132.81|135.01|133.01|134.81|132.81|0
1654765680000|2022-06-09 09:08:00|134.71|132.71|134.61|132.61|134.81|132.81|134.61|132.61|0
1654765690000|2022-06-09 09:08:10|134.41|132.41|134.21|132.21|134.41|132.41|134.21|132.21|0
1654765700000|2022-06-09 09:08:20|134.2|132.2|133.8|131.8|134.2|132.2|133.8|131.8|0
1654765710000|2022-06-09 09:08:30|134|132|134.11|132.11|134.2|132.2|134|132|0
1654765720000|2022-06-09 09:08:40|134.2|132.2|134.2|132.2|134.2|132.2|134|132|0
1654765740000|2022-06-09 09:09:00|134|132|134|132|134|132|134|132|0
1654765750000|2022-06-09 09:09:10|134.2|132.2|134.2|132.2|134.2|132.2|134|132|0
1654765760000|2022-06-09 09:09:20|133.8|131.8|133.7|131.7|133.8|131.8|133.6|131.6|0
1654765770000|2022-06-09 09:09:30|133.6|131.6|133.6|131.6|133.8|131.8|133.6|131.6|0
1654765780000|2022-06-09 09:09:40|133.8|131.8|134.2|132.2|134.2|132.2|133.8|131.8|0
1654765790000|2022-06-09 09:09:50|134.4|132.4|134.61|132.61|134.61|132.61|134.4|132.4|0
1654765800000|2022-06-09 09:10:00|134.81|132.81|134.81|132.81|134.81|132.81|134.81|132.81|0
1654765810000|2022-06-09 09:10:10|135.01|133.01|135.01|133.01|135.01|133.01|135.01|133.01|0
1654765820000|2022-06-09 09:10:20|134.81|132.81|134.71|132.71|134.81|132.81|134.71|132.71|0
1654765830000|2022-06-09 09:10:30|134.81|132.81|134.51|132.51|135.01|133.01|134.51|132.51|0
1654765840000|2022-06-09 09:10:40|134.61|132.61|135.01|133.01|135.01|133.01|134.4|132.4|0
1654765850000|2022-06-09 09:10:50|134.81|132.81|134.81|132.81|134.81|132.81|134.61|132.61|0
1654765860000|2022-06-09 09:11:00|134.61|132.61|134.81|132.81|134.81|132.81|134.61|132.61|0
1654765870000|2022-06-09 09:11:10|135.01|133.01|135.01|133.01|135.01|133.01|134.81|132.81|0
1654765880000|2022-06-09 09:11:20|135.11|133.11|135.11|133.11|135.11|133.11|135.11|133.11|0
1654765890000|2022-06-09 09:11:30|135.01|133.01|135.01|133.01|135.01|133.01|135.01|133.01|0
1654765900000|2022-06-09 09:11:40|135.11|133.11|135.41|133.41|135.41|133.41|135.11|133.11|0
1654765910000|2022-06-09 09:11:50|135.62|133.62|135.62|133.62|135.62|133.62|135.41|133.41|0
1654765920000|2022-06-09 09:12:00|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1654765930000|2022-06-09 09:12:10|135.21|133.21|135.41|133.41|135.62|133.62|135.21|133.21|0
1654765940000|2022-06-09 09:12:20|135.52|133.52|135.41|133.41|135.52|133.52|135.41|133.41|0
1654765950000|2022-06-09 09:12:30|135.62|133.62|135.62|133.62|135.62|133.62|135.62|133.62|0
1654765960000|2022-06-09 09:12:40|135.52|133.52|135.41|133.41|135.52|133.52|135.41|133.41|0
1654765970000|2022-06-09 09:12:50|135.21|133.21|135.32|133.32|135.32|133.32|135.01|133.01|0
1654765980000|2022-06-09 09:13:00|135.41|133.41|135.82|133.82|136.22|134.22|135.41|133.41|0
1654765990000|2022-06-09 09:13:10|135.61|133.61|135.61|133.61|135.61|133.61|135.41|133.41|0
1654766000000|2022-06-09 09:13:20|135.41|133.41|135.41|133.41|135.52|133.52|135.41|133.41|0
1654766010000|2022-06-09 09:13:30|135.61|133.61|135.61|133.61|135.61|133.61|135.61|133.61|0
1654766020000|2022-06-09 09:13:40|135.82|133.82|135.41|133.41|135.82|133.82|135.41|133.41|0
1654766030000|2022-06-09 09:13:50|135.61|133.61|135.21|133.21|135.61|133.61|135.21|133.21|0
1654766040000|2022-06-09 09:14:00|135.01|133.01|135.21|133.21|135.31|133.31|135.01|133.01|0
1654766050000|2022-06-09 09:14:10|135.41|133.41|135.21|133.21|135.41|133.41|135.21|133.21|0
1654766060000|2022-06-09 09:14:20|135.41|133.41|135.21|133.21|135.41|133.41|135.21|133.21|0
1654766070000|2022-06-09 09:14:30|135|133|135.21|133.21|135.21|133.21|135|133|0
1654766080000|2022-06-09 09:14:40|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1654766090000|2022-06-09 09:14:50|136.02|134.02|136.22|134.22|136.22|134.22|135.82|133.82|0
1654766100000|2022-06-09 09:15:00|136.02|134.02|135.82|133.82|136.02|134.02|135.82|133.82|0
1654766110000|2022-06-09 09:15:10|135.61|133.61|135.81|133.81|135.81|133.81|135.61|133.61|0
1654766120000|2022-06-09 09:15:20|135.61|133.61|135.61|133.61|135.61|133.61|135.41|133.41|0
1654766130000|2022-06-09 09:15:30|135.41|133.41|135.81|133.81|135.81|133.81|135.41|133.41|0
1654766140000|2022-06-09 09:15:40|136.02|134.02|136.22|134.22|136.22|134.22|136.02|134.02|0
1654766150000|2022-06-09 09:15:50|136.02|134.02|136.02|134.02|136.02|134.02|136.02|134.02|0
1654766160000|2022-06-09 09:16:00|135.81|133.81|136.02|134.02|136.02|134.02|135.81|133.81|0
1654766170000|2022-06-09 09:16:10|136.22|134.22|136.12|134.12|136.22|134.22|136.12|134.12|0
1654766180000|2022-06-09 09:16:20|136.22|134.22|136.22|134.22|136.22|134.22|136.22|134.22|0
1654766190000|2022-06-09 09:16:30|136.02|134.02|136.22|134.22|136.22|134.22|136.02|134.02|0
1654766200000|2022-06-09 09:16:40|136.32|134.32|136.02|134.02|136.32|134.32|136.02|134.02|0
1654766210000|2022-06-09 09:16:50|135.81|133.81|136.02|134.02|136.02|134.02|135.61|133.61|0
1654766220000|2022-06-09 09:17:00|135.92|133.92|135.81|133.81|136.02|134.02|135.81|133.81|0
1654766230000|2022-06-09 09:17:10|135.92|133.92|136.12|134.12|136.12|134.12|135.92|133.92|0
1654766240000|2022-06-09 09:17:20|136.22|134.22|136.01|134.01|136.22|134.22|136.01|134.01|0
1654766250000|2022-06-09 09:17:30|136.22|134.22|136.62|134.62|136.62|134.62|136.22|134.22|0
1654766260000|2022-06-09 09:17:40|136.42|134.42|136.42|134.42|136.62|134.62|136.42|134.42|0
1654766270000|2022-06-09 09:17:50|136.32|134.32|136.22|134.22|136.32|134.32|136.22|134.22|0
1654766280000|2022-06-09 09:18:00|136.12|134.12|136.01|134.01|136.12|134.12|136.01|134.01|0
1654766290000|2022-06-09 09:18:10|135.81|133.81|135.81|133.81|136.01|134.01|135.81|133.81|0
1654766300000|2022-06-09 09:18:20|136.01|134.01|135.92|133.92|136.01|134.01|135.81|133.81|0
1654766310000|2022-06-09 09:18:30|135.81|133.81|135.4|133.4|135.81|133.81|135.4|133.4|0
1654766320000|2022-06-09 09:18:40|135.61|133.61|136.01|134.01|136.01|134.01|135.61|133.61|0
1654766330000|2022-06-09 09:18:50|136.42|134.42|136.62|134.62|136.62|134.62|136.42|134.42|0
1654766340000|2022-06-09 09:19:00|136.83|134.83|137.03|135.03|137.03|135.03|136.62|134.62|0
1654766350000|2022-06-09 09:19:10|136.83|134.83|136.62|134.62|137.03|135.03|136.62|134.62|0
1654766360000|2022-06-09 09:19:20|136.83|134.83|137.03|135.03|137.03|135.03|136.83|134.83|0
1654766370000|2022-06-09 09:19:30|136.83|134.83|137.03|135.03|137.03|135.03|136.83|134.83|0
1654766380000|2022-06-09 09:19:40|137.23|135.23|136.82|134.82|137.23|135.23|136.82|134.82|0
1654766390000|2022-06-09 09:19:50|136.62|134.62|136.73|134.73|136.73|134.73|136.62|134.62|0
1654766400000|2022-06-09 09:20:00|136.82|134.82|136.82|134.82|136.82|134.82|136.82|134.82|0
1654766410000|2022-06-09 09:20:10|137.03|135.03|137.23|135.23|137.23|135.23|137.03|135.03|0
1654766420000|2022-06-09 09:20:20|137.03|135.03|137.03|135.03|137.03|135.03|136.82|134.82|0
1654766430000|2022-06-09 09:20:30|136.73|134.73|136.73|134.73|136.73|134.73|136.73|134.73|0
1654766440000|2022-06-09 09:20:40|136.82|134.82|137.03|135.03|137.03|135.03|136.82|134.82|0
1654766450000|2022-06-09 09:20:50|137.23|135.23|137.23|135.23|137.44|135.44|137.23|135.23|0
1654766460000|2022-06-09 09:21:00|137.43|135.43|137.43|135.43|137.54|135.54|137.43|135.43|0
1654766470000|2022-06-09 09:21:10|137.23|135.23|137.43|135.43|137.43|135.43|137.23|135.23|0
1654766480000|2022-06-09 09:21:20|137.34|135.34|137.43|135.43|137.43|135.43|137.34|135.34|0
1654766490000|2022-06-09 09:21:30|137.34|135.34|137.43|135.43|137.43|135.43|137.34|135.34|0
1654766510000|2022-06-09 09:21:50|137.54|135.54|137.03|135.03|137.54|135.54|137.03|135.03|0
1654766520000|2022-06-09 09:22:00|137.23|135.23|137.34|135.34|137.34|135.34|137.23|135.23|0
1654766530000|2022-06-09 09:22:10|137.23|135.23|137.54|135.54|137.54|135.54|137.23|135.23|0
1654766540000|2022-06-09 09:22:20|137.43|135.43|137.33|135.33|137.54|135.54|137.33|135.33|0
1654766550000|2022-06-09 09:22:30|137.23|135.23|137.23|135.23|137.23|135.23|137.13|135.13|0
1654766560000|2022-06-09 09:22:40|137.02|135.02|137.02|135.02|137.02|135.02|136.93|134.93|0
1654766570000|2022-06-09 09:22:50|136.82|134.82|136.82|134.82|136.82|134.82|136.62|134.62|0
1654766580000|2022-06-09 09:23:00|136.41|134.41|136.41|134.41|136.41|134.41|136.41|134.41|0
1654766590000|2022-06-09 09:23:10|136.62|134.62|137.02|135.02|137.02|135.02|136.62|134.62|0
1654766610000|2022-06-09 09:23:30|136.82|134.82|137.13|135.13|137.13|135.13|136.82|134.82|0
1654766620000|2022-06-09 09:23:40|137.43|135.43|137.43|135.43|137.43|135.43|137.43|135.43|0
1654766630000|2022-06-09 09:23:50|137.23|135.23|136.62|134.62|137.23|135.23|136.62|134.62|0
1654766640000|2022-06-09 09:24:00|136.52|134.52|136.61|134.61|136.61|134.61|136.52|134.52|0
1654766660000|2022-06-09 09:24:20|136.52|134.52|136.41|134.41|136.52|134.52|136.41|134.41|0
1654766670000|2022-06-09 09:24:30|136.52|134.52|136.61|134.61|136.61|134.61|136.52|134.52|0
1654766680000|2022-06-09 09:24:40|137.02|135.02|136.82|134.82|137.02|135.02|136.82|134.82|0
1654766690000|2022-06-09 09:24:50|136.61|134.61|136.61|134.61|136.61|134.61|136.61|134.61|0
1654766700000|2022-06-09 09:25:00|136.72|134.72|136.61|134.61|136.72|134.72|136.61|134.61|0
1654766710000|2022-06-09 09:25:10|136.82|134.82|136.21|134.21|136.82|134.82|136.21|134.21|0
1654766720000|2022-06-09 09:25:20|136|134|136|134|136|134|136|134|0
1654766730000|2022-06-09 09:25:30|135.8|133.8|136|134|136|134|135.8|133.8|0
1654766740000|2022-06-09 09:25:40|135.8|133.8|135.8|133.8|135.8|133.8|135.8|133.8|0
1654766750000|2022-06-09 09:25:50|136.21|134.21|136.31|134.31|136.31|134.31|136.21|134.21|0
1654766760000|2022-06-09 09:26:00|136.41|134.41|136.31|134.31|136.41|134.41|136.2|134.2|0
1654766770000|2022-06-09 09:26:10|136.41|134.41|136.41|134.41|136.61|134.61|136.41|134.41|0
1654766780000|2022-06-09 09:26:20|136.61|134.61|136.41|134.41|136.61|134.61|136.41|134.41|0
1654766790000|2022-06-09 09:26:30|136.61|134.61|136.41|134.41|136.61|134.61|136.41|134.41|0
1654766800000|2022-06-09 09:26:40|136.61|134.61|136.51|134.51|136.61|134.61|136.51|134.51|0
1654766810000|2022-06-09 09:26:50|136.61|134.61|135.7|133.7|136.61|134.61|135.7|133.7|0
1654766820000|2022-06-09 09:27:00|135.59|133.59|136.31|134.31|136.31|134.31|135.59|133.59|0
1654766830000|2022-06-09 09:27:10|136.2|134.2|136.2|134.2|136.2|134.2|136.2|134.2|0
1654766840000|2022-06-09 09:27:20|136|134|136.2|134.2|136.2|134.2|136|134|0
1654766850000|2022-06-09 09:27:30|136.41|134.41|136.2|134.2|136.41|134.41|136|134|0
1654766860000|2022-06-09 09:27:40|136|134|136|134|136|134|135.8|133.8|0
1654766870000|2022-06-09 09:27:50|135.8|133.8|136.2|134.2|136.2|134.2|135.8|133.8|0
1654766880000|2022-06-09 09:28:00|136.41|134.41|136.61|134.61|136.61|134.61|136.41|134.41|0
1654766890000|2022-06-09 09:28:10|136.81|134.81|136.81|134.81|136.81|134.81|136.81|134.81|0
1654766900000|2022-06-09 09:28:20|136.61|134.61|136.61|134.61|136.61|134.61|136.61|134.61|0
1654766910000|2022-06-09 09:28:30|136.81|134.81|136.92|134.92|136.92|134.92|136.61|134.61|0
1654766920000|2022-06-09 09:28:40|137.02|135.02|137.02|135.02|137.02|135.02|137.02|135.02|0
1654766930000|2022-06-09 09:28:50|136.81|134.81|136.81|134.81|136.92|134.92|136.81|134.81|0
1654766940000|2022-06-09 09:29:00|136.61|134.61|136.71|134.71|136.71|134.71|136.61|134.61|0
1654766950000|2022-06-09 09:29:10|136.81|134.81|136.61|134.61|136.81|134.81|136.61|134.61|0
1654766960000|2022-06-09 09:29:20|136.81|134.81|136.81|134.81|136.81|134.81|136.71|134.71|0
1654766970000|2022-06-09 09:29:30|136.61|134.61|136.71|134.71|136.71|134.71|136.61|134.61|0
1654766980000|2022-06-09 09:29:40|136.61|134.61|136.61|134.61|136.61|134.61|136.61|134.61|0
1654766990000|2022-06-09 09:29:50|136.81|134.81|136.81|134.81|136.81|134.81|136.81|134.81|0
1654767000000|2022-06-09 09:30:00|136.4|134.4|136.4|134.4|136.4|134.4|136.4|134.4|0
1654767010000|2022-06-09 09:30:10|136.51|134.51|136.61|134.61|136.61|134.61|136.51|134.51|0
1654767020000|2022-06-09 09:30:20|136.51|134.51|136.61|134.61|136.61|134.61|136.4|134.4|0
1654767030000|2022-06-09 09:30:30|136.4|134.4|136.6|134.6|136.61|134.61|136.4|134.4|0
1654767040000|2022-06-09 09:30:40|136.81|134.81|136.6|134.6|136.81|134.81|136.6|134.6|0
1654767050000|2022-06-09 09:30:50|136.81|134.81|136.81|134.81|136.81|134.81|136.81|134.81|0
1654767060000|2022-06-09 09:31:00|136.6|134.6|136.2|134.2|136.81|134.81|136.2|134.2|0
1654767070000|2022-06-09 09:31:10|136.4|134.4|136.2|134.2|136.4|134.4|136.2|134.2|0
1654767080000|2022-06-09 09:31:20|136.4|134.4|136.4|134.4|136.4|134.4|136.4|134.4|0
1654767090000|2022-06-09 09:31:30|136.6|134.6|136.6|134.6|136.81|134.81|136.6|134.6|0
1654767100000|2022-06-09 09:31:40|136.71|134.71|136.6|134.6|136.71|134.71|136.6|134.6|0
1654767110000|2022-06-09 09:31:50|136.71|134.71|136.6|134.6|136.71|134.71|136.6|134.6|0
1654767130000|2022-06-09 09:32:10|136.81|134.81|137.01|135.01|137.01|135.01|136.81|134.81|0
1654767140000|2022-06-09 09:32:20|136.81|134.81|136.81|134.81|136.81|134.81|136.6|134.6|0
1654767150000|2022-06-09 09:32:30|136.6|134.6|136.81|134.81|136.81|134.81|136.6|134.6|0
1654767160000|2022-06-09 09:32:40|136.4|134.4|136.19|134.19|136.6|134.6|136.19|134.19|0
1654767170000|2022-06-09 09:32:50|135.99|133.99|135.99|133.99|135.99|133.99|135.99|133.99|0
1654767180000|2022-06-09 09:33:00|136.1|134.1|136.19|134.19|136.19|134.19|136.1|134.1|0
1654767190000|2022-06-09 09:33:10|135.99|133.99|135.99|133.99|135.99|133.99|135.99|133.99|0
1654767200000|2022-06-09 09:33:20|135.79|133.79|135.99|133.99|135.99|133.99|135.79|133.79|0
1654767210000|2022-06-09 09:33:30|135.79|133.79|136.19|134.19|136.19|134.19|135.79|133.79|0
1654767220000|2022-06-09 09:33:40|136.4|134.4|136.4|134.4|136.4|134.4|136.4|134.4|0
1654767230000|2022-06-09 09:33:50|136.19|134.19|135.99|133.99|136.19|134.19|135.99|133.99|0
1654767240000|2022-06-09 09:34:00|135.79|133.79|135.79|133.79|135.79|133.79|135.79|133.79|0
1654767250000|2022-06-09 09:34:10|135.58|133.58|135.49|133.49|135.58|133.58|135.49|133.49|0
1654767260000|2022-06-09 09:34:20|135.58|133.58|135.18|133.18|135.58|133.58|135.18|133.18|0
1654767270000|2022-06-09 09:34:30|134.77|132.77|134.77|132.77|134.97|132.97|134.77|132.77|0
1654767280000|2022-06-09 09:34:40|134.97|132.97|134.97|132.97|134.97|132.97|134.97|132.97|0
1654767290000|2022-06-09 09:34:50|135.18|133.18|135.18|133.18|135.38|133.38|135.18|133.18|0
1654767300000|2022-06-09 09:35:00|135.08|133.08|135.18|133.18|135.38|133.38|135.08|133.08|0
1654767310000|2022-06-09 09:35:10|135.38|133.38|135.38|133.38|135.38|133.38|135.38|133.38|0
1654767320000|2022-06-09 09:35:20|135.18|133.18|135.18|133.18|135.18|133.18|135.18|133.18|0
1654767330000|2022-06-09 09:35:30|134.97|132.97|134.97|132.97|134.97|132.97|134.97|132.97|0
1654767350000|2022-06-09 09:35:50|134.87|132.87|134.57|132.57|134.87|132.87|134.57|132.57|0
1654767360000|2022-06-09 09:36:00|134.36|132.36|134.57|132.57|134.57|132.57|134.36|132.36|0
1654767370000|2022-06-09 09:36:10|134.67|132.67|134.57|132.57|134.67|132.67|134.57|132.57|0
1654767380000|2022-06-09 09:36:20|134.77|132.77|134.77|132.77|134.77|132.77|134.77|132.77|0
1654767390000|2022-06-09 09:36:30|134.67|132.67|134.57|132.57|134.77|132.77|134.57|132.57|0
1654767400000|2022-06-09 09:36:40|134.67|132.67|134.47|132.47|134.67|132.67|134.47|132.47|0
1654767410000|2022-06-09 09:36:50|134.36|132.36|134.36|132.36|134.36|132.36|134.36|132.36|0
1654767420000|2022-06-09 09:37:00|134.16|132.16|134.36|132.36|134.36|132.36|134.16|132.16|0
1654767430000|2022-06-09 09:37:10|134.27|132.27|134.27|132.27|134.27|132.27|134.27|132.27|0
1654767440000|2022-06-09 09:37:20|134.36|132.36|134.36|132.36|134.36|132.36|134.16|132.16|0
1654767450000|2022-06-09 09:37:30|134.16|132.16|134.36|132.36|134.36|132.36|134.16|132.16|0
1654767460000|2022-06-09 09:37:40|134.56|132.56|134.56|132.56|134.67|132.67|134.56|132.56|0
1654767470000|2022-06-09 09:37:50|134.47|132.47|134.56|132.56|134.56|132.56|134.47|132.47|0
1654767480000|2022-06-09 09:38:00|134.77|132.77|134.56|132.56|134.77|132.77|134.56|132.56|0
1654767490000|2022-06-09 09:38:10|134.77|132.77|134.56|132.56|134.77|132.77|134.56|132.56|0
1654767500000|2022-06-09 09:38:20|134.77|132.77|134.56|132.56|134.77|132.77|134.56|132.56|0
1654767510000|2022-06-09 09:38:30|134.77|132.77|134.77|132.77|134.77|132.77|134.77|132.77|0
1654767520000|2022-06-09 09:38:40|134.97|132.97|134.77|132.77|134.97|132.97|134.77|132.77|0
1654767530000|2022-06-09 09:38:50|134.76|132.76|134.76|132.76|134.76|132.76|134.56|132.56|0
1654767540000|2022-06-09 09:39:00|134.56|132.56|134.56|132.56|134.56|132.56|134.56|132.56|0
1654767560000|2022-06-09 09:39:20|134.67|132.67|134.67|132.67|134.67|132.67|134.56|132.56|0
1654767570000|2022-06-09 09:39:30|134.56|132.56|134.56|132.56|134.56|132.56|134.56|132.56|0
1654767580000|2022-06-09 09:39:40|134.36|132.36|134.56|132.56|134.56|132.56|134.36|132.36|0
1654767590000|2022-06-09 09:39:50|134.97|132.97|134.87|132.87|134.97|132.97|134.87|132.87|0
1654767600000|2022-06-09 09:40:00|134.76|132.76|134.97|132.97|134.97|132.97|134.76|132.76|0
1654767610000|2022-06-09 09:40:10|134.76|132.76|135.17|133.17|135.17|133.17|134.76|132.76|0
1654767620000|2022-06-09 09:40:20|135.07|133.07|134.87|132.87|135.07|133.07|134.87|132.87|0
1654767630000|2022-06-09 09:40:30|134.76|132.76|134.96|132.96|134.96|132.96|134.76|132.76|0
1654767640000|2022-06-09 09:40:40|135.17|133.17|134.96|132.96|135.17|133.17|134.96|132.96|0
1654767650000|2022-06-09 09:40:50|135.17|133.17|135.98|133.98|135.98|133.98|135.17|133.17|0
1654767660000|2022-06-09 09:41:00|135.88|133.88|135.88|133.88|135.88|133.88|135.78|133.78|0
1654767670000|2022-06-09 09:41:10|135.98|133.98|135.98|133.98|135.98|133.98|135.88|133.88|0
1654767680000|2022-06-09 09:41:20|135.78|133.78|135.57|133.57|135.78|133.78|135.57|133.57|0
1654767690000|2022-06-09 09:41:30|135.78|133.78|135.77|133.77|135.78|133.78|135.57|133.57|0
1654767700000|2022-06-09 09:41:40|135.98|133.98|135.57|133.57|135.98|133.98|135.57|133.57|0
1654767710000|2022-06-09 09:41:50|135.37|133.37|135.37|133.37|135.37|133.37|135.37|133.37|0
1654767720000|2022-06-09 09:42:00|135.57|133.57|135.57|133.57|135.57|133.57|135.57|133.57|0
1654767730000|2022-06-09 09:42:10|135.47|133.47|135.57|133.57|135.57|133.57|135.47|133.47|0
1654767740000|2022-06-09 09:42:20|135.68|133.68|135.57|133.57|135.77|133.77|135.57|133.57|0
1654767750000|2022-06-09 09:42:30|135.37|133.37|135.47|133.47|135.47|133.47|135.37|133.37|0
1654767760000|2022-06-09 09:42:40|135.57|133.57|135.16|133.16|135.57|133.57|135.16|133.16|0
1654767770000|2022-06-09 09:42:50|135.37|133.37|134.96|132.96|135.37|133.37|134.96|132.96|0
1654767790000|2022-06-09 09:43:10|134.66|132.66|135.37|133.37|135.37|133.37|134.66|132.66|0
1654767800000|2022-06-09 09:43:20|135.16|133.16|135.27|133.27|135.27|133.27|135.16|133.16|0
1654767810000|2022-06-09 09:43:30|135.37|133.37|135.37|133.37|135.37|133.37|135.37|133.37|0
1654767820000|2022-06-09 09:43:40|135.57|133.57|135.57|133.57|135.57|133.57|135.57|133.57|0
1654767840000|2022-06-09 09:44:00|135.77|133.77|136.18|134.18|136.18|134.18|135.77|133.77|0
1654767860000|2022-06-09 09:44:20|136.28|134.28|136.38|134.38|136.38|134.38|136.18|134.18|0
1654767870000|2022-06-09 09:44:30|136.49|134.49|136.58|134.58|136.58|134.58|136.49|134.49|0
1654767880000|2022-06-09 09:44:40|137.1|135.1|137.2|135.2|137.4|135.4|137.1|135.1|0
1654767890000|2022-06-09 09:44:50|136.99|134.99|136.99|134.99|136.99|134.99|136.99|134.99|0
1654767900000|2022-06-09 09:45:00|136.79|134.79|136.89|134.89|136.99|134.99|136.79|134.79|0
1654767910000|2022-06-09 09:45:10|137.19|135.19|136.79|134.79|137.19|135.19|136.79|134.79|0
1654767920000|2022-06-09 09:45:20|136.58|134.58|136.58|134.58|136.69|134.69|136.58|134.58|0
1654767960000|2022-06-09 09:46:00|136.69|134.69|136.79|134.79|136.79|134.79|136.58|134.58|0
1654767970000|2022-06-09 09:46:10|136.99|134.99|136.79|134.79|136.99|134.99|136.79|134.79|0
1654767980000|2022-06-09 09:46:20|136.99|134.99|136.58|134.58|136.99|134.99|136.58|134.58|0
1654767990000|2022-06-09 09:46:30|136.69|134.69|136.78|134.78|136.78|134.78|136.69|134.69|0
1654768000000|2022-06-09 09:46:40|136.69|134.69|136.69|134.69|136.69|134.69|136.58|134.58|0
1654768010000|2022-06-09 09:46:50|136.89|134.89|136.58|134.58|136.89|134.89|136.48|134.48|0
1654768020000|2022-06-09 09:47:00|136.38|134.38|136.48|134.48|136.48|134.48|136.38|134.38|0
1654768030000|2022-06-09 09:47:10|136.38|134.38|136.38|134.38|136.48|134.48|136.38|134.38|0
1654768040000|2022-06-09 09:47:20|136.58|134.58|136.58|134.58|136.58|134.58|136.58|134.58|0
1654768050000|2022-06-09 09:47:30|136.48|134.48|136.58|134.58|136.58|134.58|136.38|134.38|0
1654768060000|2022-06-09 09:47:40|136.38|134.38|136.38|134.38|136.38|134.38|136.38|134.38|0
1654768070000|2022-06-09 09:47:50|136.58|134.58|136.78|134.78|136.78|134.78|136.58|134.58|0
1654768080000|2022-06-09 09:48:00|136.58|134.58|136.78|134.78|136.78|134.78|136.58|134.58|0
1654768090000|2022-06-09 09:48:10|136.58|134.58|136.68|134.68|136.68|134.68|136.58|134.58|0
1654768100000|2022-06-09 09:48:20|136.78|134.78|136.78|134.78|136.78|134.78|136.78|134.78|0
1654768110000|2022-06-09 09:48:30|136.58|134.58|136.68|134.68|136.68|134.68|136.58|134.58|0
1654768120000|2022-06-09 09:48:40|136.58|134.58|136.78|134.78|136.78|134.78|136.58|134.58|0
1654768130000|2022-06-09 09:48:50|136.58|134.58|136.58|134.58|136.68|134.68|136.58|134.58|0
1654768140000|2022-06-09 09:49:00|136.37|134.37|136.37|134.37|136.37|134.37|136.37|134.37|0
1654768150000|2022-06-09 09:49:10|136.58|134.58|136.37|134.37|136.58|134.58|136.37|134.37|0
1654768160000|2022-06-09 09:49:20|136.17|134.17|136.17|134.17|136.17|134.17|136.07|134.07|0
1654768170000|2022-06-09 09:49:30|136.58|134.58|136.48|134.48|136.58|134.58|136.37|134.37|0
1654768180000|2022-06-09 09:49:40|136.78|134.78|136.78|134.78|136.78|134.78|136.78|134.78|0
1654768190000|2022-06-09 09:49:50|136.58|134.58|135.97|133.97|136.58|134.58|135.97|133.97|0
1654768200000|2022-06-09 09:50:00|136.17|134.17|135.76|133.76|136.17|134.17|135.76|133.76|0
1654768210000|2022-06-09 09:50:10|135.87|133.87|135.96|133.96|136.07|134.07|135.87|133.87|0
1654768220000|2022-06-09 09:50:20|136.07|134.07|135.56|133.56|136.07|134.07|135.56|133.56|0
1654768230000|2022-06-09 09:50:30|135.26|133.26|135.15|133.15|135.26|133.26|135.15|133.15|0
1654768240000|2022-06-09 09:50:40|134.95|132.95|135.05|133.05|135.05|133.05|134.95|132.95|0
1654768250000|2022-06-09 09:50:50|134.95|132.95|135.35|133.35|135.35|133.35|134.95|132.95|0
1654768260000|2022-06-09 09:51:00|135.56|133.56|135.66|133.66|135.66|133.66|135.56|133.56|0
1654768270000|2022-06-09 09:51:10|135.96|133.96|136.17|134.17|136.17|134.17|135.76|133.76|0
1654768280000|2022-06-09 09:51:20|135.96|133.96|135.96|133.96|136.17|134.17|135.96|133.96|0
1654768290000|2022-06-09 09:51:30|136.17|134.17|135.96|133.96|136.17|134.17|135.96|133.96|0
1654768300000|2022-06-09 09:51:40|135.76|133.76|135.96|133.96|135.96|133.96|135.76|133.76|0
1654768310000|2022-06-09 09:51:50|136.17|134.17|136.37|134.37|136.37|134.37|136.17|134.17|0
1654768330000|2022-06-09 09:52:10|136.27|134.27|136.17|134.17|136.27|134.27|136.17|134.17|0
1654768340000|2022-06-09 09:52:20|136.07|134.07|135.76|133.76|136.07|134.07|135.76|133.76|0
1654768350000|2022-06-09 09:52:30|135.86|133.86|135.96|133.96|135.96|133.96|135.76|133.76|0
1654768360000|2022-06-09 09:52:40|136.16|134.16|135.96|133.96|136.16|134.16|135.96|133.96|0
1654768370000|2022-06-09 09:52:50|136.37|134.37|136.47|134.47|136.47|134.47|136.27|134.27|0
1654768380000|2022-06-09 09:53:00|136.37|134.37|136.98|134.98|136.98|134.98|136.37|134.37|0
1654768390000|2022-06-09 09:53:10|136.77|134.77|137.08|135.08|137.08|135.08|136.77|134.77|0
1654768400000|2022-06-09 09:53:20|136.88|134.88|136.77|134.77|136.98|134.98|136.77|134.77|0
1654768410000|2022-06-09 09:53:30|136.57|134.57|136.37|134.37|136.77|134.77|136.37|134.37|0
1654768420000|2022-06-09 09:53:40|136.47|134.47|136.57|134.57|136.57|134.57|136.47|134.47|0
1654768430000|2022-06-09 09:53:50|136.37|134.37|136.16|134.16|136.37|134.37|136.16|134.16|0
1654768440000|2022-06-09 09:54:00|136.37|134.37|136.16|134.16|136.37|134.37|135.96|133.96|0
1654768450000|2022-06-09 09:54:10|136.37|134.37|135.96|133.96|136.37|134.37|135.96|133.96|0
1654768460000|2022-06-09 09:54:20|135.76|133.76|135.76|133.76|135.76|133.76|135.76|133.76|0
1654768480000|2022-06-09 09:54:40|135.75|133.75|135.96|133.96|135.96|133.96|135.75|133.75|0
1654768490000|2022-06-09 09:54:50|136.16|134.16|136.36|134.36|136.36|134.36|136.06|134.06|0
1654768500000|2022-06-09 09:55:00|136.57|134.57|136.36|134.36|136.57|134.57|136.36|134.36|0
1654768510000|2022-06-09 09:55:10|136.57|134.57|136.57|134.57|136.57|134.57|136.57|134.57|0
1654768520000|2022-06-09 09:55:20|136.77|134.77|136.77|134.77|136.77|134.77|136.77|134.77|0
1654768530000|2022-06-09 09:55:30|136.98|134.98|136.77|134.77|136.98|134.98|136.77|134.77|0
1654768540000|2022-06-09 09:55:40|136.97|134.97|136.97|134.97|136.97|134.97|136.97|134.97|0
1654768550000|2022-06-09 09:55:50|137.18|135.18|136.97|134.97|137.18|135.18|136.97|134.97|0
1654768560000|2022-06-09 09:56:00|137.18|135.18|137.38|135.38|137.38|135.38|137.18|135.18|0
1654768570000|2022-06-09 09:56:10|137.59|135.59|138.1|136.1|138.1|136.1|137.59|135.59|0
1654768580000|2022-06-09 09:56:20|138.2|136.2|138.4|136.4|138.4|136.4|138|136|0
1654768590000|2022-06-09 09:56:30|138.2|136.2|138.4|136.4|138.4|136.4|138.2|136.2|0
1654768600000|2022-06-09 09:56:40|138.61|136.61|138.81|136.81|139.02|137.02|138.61|136.61|0
1654768610000|2022-06-09 09:56:50|138.61|136.61|138.81|136.81|138.81|136.81|138.61|136.61|0
1654768620000|2022-06-09 09:57:00|138.72|136.72|138.81|136.81|138.81|136.81|138.72|136.72|0
1654768630000|2022-06-09 09:57:10|138.92|136.92|138.81|136.81|138.92|136.92|138.81|136.81|0
1654768640000|2022-06-09 09:57:20|138.92|136.92|138.81|136.81|139.02|137.02|138.81|136.81|0
1654768650000|2022-06-09 09:57:30|138.61|136.61|138.81|136.81|138.81|136.81|138.61|136.61|0
1654768670000|2022-06-09 09:57:50|138.61|136.61|138.61|136.61|138.61|136.61|138.61|136.61|0
1654768680000|2022-06-09 09:58:00|138.81|136.81|138.81|136.81|138.81|136.81|138.81|136.81|0
1654768690000|2022-06-09 09:58:10|138.61|136.61|138.92|136.92|139.02|137.02|138.61|136.61|0
1654768700000|2022-06-09 09:58:20|138.81|136.81|138.61|136.61|138.81|136.81|138.61|136.61|0
1654768710000|2022-06-09 09:58:30|138.4|136.4|138.61|136.61|138.61|136.61|138.4|136.4|0
1654768720000|2022-06-09 09:58:40|138.4|136.4|138.2|136.2|138.4|136.4|137.99|135.99|0
1654768730000|2022-06-09 09:58:50|137.99|135.99|137.58|135.58|137.99|135.99|137.58|135.58|0
1654768740000|2022-06-09 09:59:00|137.69|135.69|137.58|135.58|137.69|135.69|137.58|135.58|0
1654768750000|2022-06-09 09:59:10|137.38|135.38|137.58|135.58|137.58|135.58|137.38|135.38|0
1654768760000|2022-06-09 09:59:20|137.79|135.79|137.38|135.38|137.79|135.79|137.38|135.38|0
1654768770000|2022-06-09 09:59:30|137.17|135.17|137.69|135.69|137.69|135.69|137.17|135.17|0
1654768780000|2022-06-09 09:59:40|137.79|135.79|137.79|135.79|137.79|135.79|137.79|135.79|0
1654768790000|2022-06-09 09:59:50|137.38|135.38|137.38|135.38|137.38|135.38|137.38|135.38|0
1654768800000|2022-06-09 10:00:00|137.17|135.17|136.97|134.97|137.17|135.17|136.97|134.97|0
1654768810000|2022-06-09 10:00:10|137.07|135.07|136.97|134.97|137.17|135.17|136.97|134.97|0
1654768820000|2022-06-09 10:00:20|137.17|135.17|136.97|134.97|137.38|135.38|136.76|134.76|0
1654768830000|2022-06-09 10:00:30|136.76|134.76|136.76|134.76|136.76|134.76|136.76|134.76|0
1654768850000|2022-06-09 10:00:50|136.97|134.97|137.17|135.17|137.17|135.17|136.97|134.97|0
1654768860000|2022-06-09 10:01:00|136.97|134.97|137.07|135.07|137.17|135.17|136.97|134.97|0
1654768870000|2022-06-09 10:01:10|136.97|134.97|136.56|134.56|136.97|134.97|136.56|134.56|0
1654768880000|2022-06-09 10:01:20|136.36|134.36|136.56|134.56|136.56|134.56|136.35|134.35|0
1654768900000|2022-06-09 10:01:40|136.35|134.35|136.87|134.87|136.87|134.87|136.35|134.35|0
1654768910000|2022-06-09 10:01:50|136.76|134.76|136.56|134.56|136.76|134.76|136.56|134.56|0
1654768920000|2022-06-09 10:02:00|136.76|134.76|136.76|134.76|136.76|134.76|136.76|134.76|0
1654768930000|2022-06-09 10:02:10|136.56|134.56|136.56|134.56|136.56|134.56|136.56|134.56|0
1654768940000|2022-06-09 10:02:20|136.76|134.76|137.17|135.17|137.17|135.17|136.76|134.76|0
1654768950000|2022-06-09 10:02:30|136.96|134.96|136.96|134.96|136.96|134.96|136.96|134.96|0
1654768970000|2022-06-09 10:02:50|136.76|134.76|136.96|134.96|136.96|134.96|136.76|134.76|0
1654768990000|2022-06-09 10:03:10|137.17|135.17|137.17|135.17|137.17|135.17|137.17|135.17|0
1654769000000|2022-06-09 10:03:20|137.37|135.37|137.58|135.58|137.58|135.58|137.37|135.37|0
1654769010000|2022-06-09 10:03:30|137.37|135.37|137.58|135.58|137.78|135.78|137.37|135.37|0
1654769020000|2022-06-09 10:03:40|137.48|135.48|137.48|135.48|137.48|135.48|137.37|135.37|0
1654769030000|2022-06-09 10:03:50|136.96|134.96|137.17|135.17|137.17|135.17|136.96|134.96|0
1654769040000|2022-06-09 10:04:00|137.27|135.27|137.27|135.27|137.27|135.27|137.27|135.27|0
1654769050000|2022-06-09 10:04:10|137.17|135.17|136.96|134.96|137.17|135.17|136.96|134.96|0
1654769060000|2022-06-09 10:04:20|137.17|135.17|137.17|135.17|137.17|135.17|137.17|135.17|0
1654769070000|2022-06-09 10:04:30|136.96|134.96|137.17|135.17|137.17|135.17|136.96|134.96|0
1654769080000|2022-06-09 10:04:40|137.37|135.37|137.57|135.57|137.57|135.57|137.37|135.37|0
1654769090000|2022-06-09 10:04:50|137.68|135.68|137.78|135.78|137.78|135.78|137.68|135.68|0
1654769100000|2022-06-09 10:05:00|137.57|135.57|137.98|135.98|137.98|135.98|137.57|135.57|0
1654769120000|2022-06-09 10:05:20|138.19|136.19|137.78|135.78|138.19|136.19|137.78|135.78|0
1654769130000|2022-06-09 10:05:30|137.57|135.57|137.57|135.57|137.57|135.57|137.37|135.37|0
1654769140000|2022-06-09 10:05:40|137.37|135.37|136.96|134.96|137.37|135.37|136.96|134.96|0
1654769150000|2022-06-09 10:05:50|137.07|135.07|136.96|134.96|137.07|135.07|136.96|134.96|0
1654769160000|2022-06-09 10:06:00|137.16|135.16|137.37|135.37|137.37|135.37|137.16|135.16|0
1654769170000|2022-06-09 10:06:10|137.16|135.16|136.96|134.96|137.16|135.16|136.96|134.96|0
1654769180000|2022-06-09 10:06:20|136.75|134.75|136.75|134.75|136.75|134.75|136.75|134.75|0
1654769190000|2022-06-09 10:06:30|136.96|134.96|136.75|134.75|136.96|134.96|136.75|134.75|0
1654769210000|2022-06-09 10:06:50|136.96|134.96|137.16|135.16|137.16|135.16|136.96|134.96|0
1654769220000|2022-06-09 10:07:00|136.96|134.96|137.37|135.37|137.37|135.37|136.96|134.96|0
1654769240000|2022-06-09 10:07:20|137.16|135.16|137.16|135.16|137.16|135.16|137.16|135.16|0
1654769250000|2022-06-09 10:07:30|137.37|135.37|137.37|135.37|137.37|135.37|137.37|135.37|0
1654769260000|2022-06-09 10:07:40|137.16|135.16|136.96|134.96|137.16|135.16|136.96|134.96|0
1654769280000|2022-06-09 10:08:00|137.16|135.16|137.06|135.06|137.16|135.16|137.06|135.06|0
1654769290000|2022-06-09 10:08:10|137.16|135.16|137.16|135.16|137.16|135.16|136.96|134.96|0
1654769300000|2022-06-09 10:08:20|136.96|134.96|137.36|135.36|137.36|135.36|136.96|134.96|0
1654769310000|2022-06-09 10:08:30|137.16|135.16|137.16|135.16|137.16|135.16|137.16|135.16|0
1654769320000|2022-06-09 10:08:40|137.36|135.36|137.16|135.16|137.36|135.36|137.16|135.16|0
1654769350000|2022-06-09 10:09:10|137.36|135.36|137.36|135.36|137.36|135.36|137.36|135.36|0
1654769360000|2022-06-09 10:09:20|137.57|135.57|137.57|135.57|137.57|135.57|137.57|135.57|0
1654769380000|2022-06-09 10:09:40|137.77|135.77|137.77|135.77|137.77|135.77|137.77|135.77|0
1654769390000|2022-06-09 10:09:50|137.98|135.98|137.97|135.97|137.98|135.98|137.97|135.97|0
1654769400000|2022-06-09 10:10:00|137.77|135.77|137.97|135.97|137.97|135.97|137.77|135.77|0
1654769410000|2022-06-09 10:10:10|137.77|135.77|137.97|135.97|137.97|135.97|137.77|135.77|0
1654769420000|2022-06-09 10:10:20|137.77|135.77|137.77|135.77|137.88|135.88|137.77|135.77|0
1654769430000|2022-06-09 10:10:30|137.57|135.57|137.56|135.56|137.57|135.57|137.56|135.56|0
1654769440000|2022-06-09 10:10:40|137.67|135.67|137.56|135.56|137.77|135.77|137.56|135.56|0
1654769460000|2022-06-09 10:11:00|137.77|135.77|138.38|136.38|138.59|136.59|137.77|135.77|0
1654769480000|2022-06-09 10:11:20|138.59|136.59|138.38|136.38|138.59|136.59|138.38|136.38|0
1654769490000|2022-06-09 10:11:30|138.28|136.28|138.59|136.59|138.59|136.59|138.18|136.18|0
1654769500000|2022-06-09 10:11:40|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1654769510000|2022-06-09 10:11:50|139.41|137.41|139.61|137.61|139.82|137.82|139.41|137.41|0
1654769520000|2022-06-09 10:12:00|139.41|137.41|139.41|137.41|139.41|137.41|139.2|137.2|0
1654769530000|2022-06-09 10:12:10|139.2|137.2|139.41|137.41|139.41|137.41|139.2|137.2|0
1654769540000|2022-06-09 10:12:20|139.61|137.61|139.2|137.2|139.61|137.61|139.2|137.2|0
1654769550000|2022-06-09 10:12:30|139.41|137.41|139.41|137.41|139.41|137.41|139.41|137.41|0
1654769560000|2022-06-09 10:12:40|139.61|137.61|139.41|137.41|139.61|137.61|139.41|137.41|0
1654769570000|2022-06-09 10:12:50|139.2|137.2|139.41|137.41|139.41|137.41|139.2|137.2|0
1654769580000|2022-06-09 10:13:00|139.31|137.31|138.79|136.79|139.31|137.31|138.79|136.79|0
1654769590000|2022-06-09 10:13:10|138.99|136.99|138.79|136.79|138.99|136.99|138.79|136.79|0
1654769610000|2022-06-09 10:13:30|139.2|137.2|139.2|137.2|139.2|137.2|139.2|137.2|0
1654769620000|2022-06-09 10:13:40|138.99|136.99|138.99|136.99|138.99|136.99|138.99|136.99|0
1654769630000|2022-06-09 10:13:50|138.79|136.79|138.79|136.79|138.79|136.79|138.79|136.79|0
1654769640000|2022-06-09 10:14:00|138.38|136.38|138.17|136.17|138.38|136.38|137.97|135.97|0
1654769650000|2022-06-09 10:14:10|137.97|135.97|137.76|135.76|137.97|135.97|137.76|135.76|0
1654769660000|2022-06-09 10:14:20|137.97|135.97|137.76|135.76|137.97|135.97|137.76|135.76|0
1654769670000|2022-06-09 10:14:30|137.56|135.56|137.35|135.35|137.56|135.56|137.35|135.35|0
1654769680000|2022-06-09 10:14:40|137.56|135.56|137.35|135.35|137.56|135.56|137.35|135.35|0
1654769690000|2022-06-09 10:14:50|137.56|135.56|137.35|135.35|137.76|135.76|137.35|135.35|0
1654769700000|2022-06-09 10:15:00|137.56|135.56|137.56|135.56|137.56|135.56|137.56|135.56|0
1654769710000|2022-06-09 10:15:10|137.35|135.35|137.35|135.35|137.35|135.35|137.35|135.35|0
1654769720000|2022-06-09 10:15:20|137.56|135.56|137.56|135.56|137.56|135.56|137.56|135.56|0
1654769730000|2022-06-09 10:15:30|137.66|135.66|137.76|135.76|137.76|135.76|137.66|135.66|0
1654769740000|2022-06-09 10:15:40|137.56|135.56|137.66|135.66|137.66|135.66|137.56|135.56|0
1654769750000|2022-06-09 10:15:50|137.35|135.35|137.15|135.15|137.35|135.35|137.15|135.15|0
1654769760000|2022-06-09 10:16:00|137.35|135.35|137.25|135.25|137.35|135.35|137.25|135.25|0
1654769770000|2022-06-09 10:16:10|137.15|135.15|136.94|134.94|137.15|135.15|136.94|134.94|0
1654769780000|2022-06-09 10:16:20|136.74|134.74|136.64|134.64|136.94|134.94|136.64|134.64|0
1654769790000|2022-06-09 10:16:30|136.54|134.54|136.74|134.74|136.74|134.74|136.54|134.54|0
1654769800000|2022-06-09 10:16:40|136.54|134.54|136.33|134.33|136.54|134.54|136.33|134.33|0
1654769810000|2022-06-09 10:16:50|136.54|134.54|135.92|133.92|136.54|134.54|135.92|133.92|0
1654769820000|2022-06-09 10:17:00|136.13|134.13|136.33|134.33|136.33|134.33|136.13|134.13|0
1654769830000|2022-06-09 10:17:10|136.53|134.53|136.53|134.53|136.53|134.53|136.53|134.53|0
1654769840000|2022-06-09 10:17:20|136.74|134.74|136.74|134.74|136.74|134.74|136.74|134.74|0
1654769850000|2022-06-09 10:17:30|136.94|134.94|136.53|134.53|136.94|134.94|136.53|134.53|0
1654769860000|2022-06-09 10:17:40|136.33|134.33|136.13|134.13|136.33|134.33|136.13|134.13|0
1654769870000|2022-06-09 10:17:50|136.33|134.33|135.72|133.72|136.33|134.33|135.72|133.72|0
1654769880000|2022-06-09 10:18:00|135.62|133.62|135.52|133.52|135.62|133.62|135.52|133.52|0
1654769900000|2022-06-09 10:18:20|135.31|133.31|135.31|133.31|135.31|133.31|135.31|133.31|0
1654769910000|2022-06-09 10:18:30|134.91|132.91|134.91|132.91|135.11|133.11|134.91|132.91|0
1654769920000|2022-06-09 10:18:40|135.11|133.11|135.31|133.31|135.31|133.31|135.11|133.11|0
1654769930000|2022-06-09 10:18:50|135.52|133.52|135.31|133.31|135.52|133.52|135.31|133.31|0
1654769940000|2022-06-09 10:19:00|135.21|133.21|135.31|133.31|135.31|133.31|135.21|133.21|0
1654769950000|2022-06-09 10:19:10|135.11|133.11|135.11|133.11|135.11|133.11|135.11|133.11|0
1654769970000|2022-06-09 10:19:30|135.31|133.31|135.11|133.11|135.31|133.31|135.11|133.11|0
1654769980000|2022-06-09 10:19:40|134.91|132.91|134.91|132.91|134.91|132.91|134.5|132.5|0
1654769990000|2022-06-09 10:19:50|135.11|133.11|134.9|132.9|135.11|133.11|134.9|132.9|0
1654770000000|2022-06-09 10:20:00|135.01|133.01|134.5|132.5|135.11|133.11|134.5|132.5|0
1654770010000|2022-06-09 10:20:10|134.7|132.7|134.7|132.7|134.7|132.7|134.7|132.7|0
1654770020000|2022-06-09 10:20:20|134.81|132.81|134.7|132.7|134.9|132.9|134.7|132.7|0
1654770030000|2022-06-09 10:20:30|134.5|132.5|134.3|132.3|134.5|132.5|134.3|132.3|0
1654770040000|2022-06-09 10:20:40|134.5|132.5|134.3|132.3|134.5|132.5|134.3|132.3|0
1654770050000|2022-06-09 10:20:50|134.09|132.09|133.89|131.89|134.09|132.09|133.89|131.89|0
1654770060000|2022-06-09 10:21:00|133.49|131.49|133.49|131.49|133.49|131.49|133.49|131.49|0
1654770070000|2022-06-09 10:21:10|133.29|131.29|133.08|131.08|133.29|131.29|133.08|131.08|0
1654770090000|2022-06-09 10:21:30|132.48|130.48|132.08|130.08|132.48|130.48|132.08|130.08|0
1654770100000|2022-06-09 10:21:40|132.28|130.28|132.18|130.18|132.28|130.28|132.08|130.08|0
1654770110000|2022-06-09 10:21:50|132.08|130.08|132.08|130.08|132.18|130.18|132.08|130.08|0
1654770120000|2022-06-09 10:22:00|131.88|129.88|132.28|130.28|132.28|130.28|131.88|129.88|0
1654770130000|2022-06-09 10:22:10|131.87|129.87|132.08|130.08|132.08|130.08|131.87|129.87|0
1654770140000|2022-06-09 10:22:20|131.67|129.67|132.08|130.08|132.08|130.08|131.67|129.67|0
1654770150000|2022-06-09 10:22:30|131.87|129.87|131.78|129.78|131.87|129.87|131.67|129.67|0
1654770160000|2022-06-09 10:22:40|131.67|129.67|130.47|128.47|131.67|129.67|130.47|128.47|0
1654770170000|2022-06-09 10:22:50|130.67|128.67|130.87|128.87|130.87|128.87|130.67|128.67|0
1654770180000|2022-06-09 10:23:00|131.07|129.07|130.87|128.87|131.07|129.07|130.47|128.47|0
1654770190000|2022-06-09 10:23:10|130.67|128.67|131.07|129.07|131.07|129.07|130.67|128.67|0
1654770200000|2022-06-09 10:23:20|131.27|129.27|131.07|129.07|131.27|129.27|131.07|129.07|0
1654770210000|2022-06-09 10:23:30|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1654770220000|2022-06-09 10:23:40|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1654770230000|2022-06-09 10:23:50|130.47|128.47|130.27|128.27|130.47|128.47|130.27|128.27|0
1654770240000|2022-06-09 10:24:00|130.47|128.47|130.67|128.67|130.67|128.67|130.47|128.47|0
1654770250000|2022-06-09 10:24:10|130.87|128.87|130.87|128.87|130.87|128.87|130.87|128.87|0
1654770260000|2022-06-09 10:24:20|131.07|129.07|130.27|128.27|131.07|129.07|130.27|128.27|0
1654770270000|2022-06-09 10:24:30|130.37|128.37|130.07|128.07|130.47|128.47|130.07|128.07|0
1654770280000|2022-06-09 10:24:40|130.47|128.47|130.77|128.77|130.87|128.87|130.47|128.47|0
1654770290000|2022-06-09 10:24:50|130.87|128.87|130.87|128.87|131.07|129.07|130.77|128.77|0
1654770300000|2022-06-09 10:25:00|130.67|128.67|131.27|129.27|131.27|129.27|130.67|128.67|0
1654770310000|2022-06-09 10:25:10|131.47|129.47|131.47|129.47|131.47|129.47|131.47|129.47|0
1654770320000|2022-06-09 10:25:20|131.27|129.27|131.47|129.47|131.47|129.47|131.27|129.27|0
1654770330000|2022-06-09 10:25:30|131.07|129.07|130.87|128.87|131.07|129.07|130.87|128.87|0
1654770350000|2022-06-09 10:25:50|130.97|128.97|130.97|128.97|130.97|128.97|130.97|128.97|0
1654770360000|2022-06-09 10:26:00|130.87|128.87|130.67|128.67|130.87|128.87|130.67|128.67|0
1654770370000|2022-06-09 10:26:10|130.87|128.87|130.77|128.77|130.87|128.87|130.67|128.67|0
1654770380000|2022-06-09 10:26:20|130.67|128.67|130.67|128.67|130.77|128.77|130.57|128.57|0
1654770390000|2022-06-09 10:26:30|130.77|128.77|130.87|128.87|130.87|128.87|130.77|128.77|0
1654770400000|2022-06-09 10:26:40|130.77|128.77|130.77|128.77|130.77|128.77|130.77|128.77|0
1654770410000|2022-06-09 10:26:50|130.66|128.66|131.18|129.18|131.18|129.18|130.66|128.66|0
1654770420000|2022-06-09 10:27:00|131|129|131.2|129.2|131.2|129.2|131|129|0
1654770430000|2022-06-09 10:27:10|131|129|131.2|129.2|131.2|129.2|131|129|0
1654770440000|2022-06-09 10:27:20|131|129|130.8|128.8|131|129|130.8|128.8|0
1654770450000|2022-06-09 10:27:30|130.6|128.6|130|128|130.6|128.6|130|128|0
1654770460000|2022-06-09 10:27:40|129.8|127.8|129.8|127.8|129.8|127.8|129.8|127.8|0
1654770480000|2022-06-09 10:28:00|129.91|127.91|129.41|127.41|129.91|127.91|129.41|127.41|0
1654770490000|2022-06-09 10:28:10|128.81|126.81|128.81|126.81|128.81|126.81|128.61|126.61|0
1654770500000|2022-06-09 10:28:20|128.61|126.61|128.61|126.61|128.81|126.81|128.61|126.61|0
1654770510000|2022-06-09 10:28:30|128.41|126.41|128.41|126.41|128.41|126.41|128.41|126.41|0
1654770520000|2022-06-09 10:28:40|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1654770530000|2022-06-09 10:28:50|128.02|126.02|128.02|126.02|128.21|126.21|128.02|126.02|0
1654770540000|2022-06-09 10:29:00|128.21|126.21|128.02|126.02|128.21|126.21|127.82|125.82|0
1654770550000|2022-06-09 10:29:10|128.21|126.21|128.02|126.02|128.21|126.21|127.82|125.82|0
1654770560000|2022-06-09 10:29:20|128.21|126.21|128.01|126.01|128.21|126.21|128.01|126.01|0
1654770570000|2022-06-09 10:29:30|128.12|126.12|128.21|126.21|128.21|126.21|128.12|126.12|0
1654770580000|2022-06-09 10:29:40|127.82|125.82|128.01|126.01|128.01|126.01|127.82|125.82|0
1654770590000|2022-06-09 10:29:50|127.82|125.82|127.82|125.82|127.82|125.82|127.82|125.82|0
1654770610000|2022-06-09 10:30:10|127.22|125.22|126.83|124.83|127.22|125.22|126.43|124.43|0
1654770620000|2022-06-09 10:30:20|126.63|124.63|126.24|124.24|126.83|124.83|126.24|124.24|0
1654770630000|2022-06-09 10:30:30|126.43|124.43|126.54|124.54|126.54|124.54|126.43|124.43|0
1654770640000|2022-06-09 10:30:40|126.63|124.63|127.22|125.22|127.22|125.22|126.63|124.63|0
1654770650000|2022-06-09 10:30:50|127.42|125.42|127.42|125.42|127.62|125.62|127.42|125.42|0
1654770660000|2022-06-09 10:31:00|127.22|125.22|127.02|125.02|127.22|125.22|127.02|125.02|0
1654770670000|2022-06-09 10:31:10|127.22|125.22|127.42|125.42|127.42|125.42|127.22|125.22|0
1654770680000|2022-06-09 10:31:20|127.22|125.22|127.42|125.42|127.42|125.42|127.22|125.22|0
1654770690000|2022-06-09 10:31:30|127.52|125.52|127.62|125.62|127.62|125.62|127.52|125.52|0
1654770700000|2022-06-09 10:31:40|127.42|125.42|127.22|125.22|127.62|125.62|127.22|125.22|0
1654770710000|2022-06-09 10:31:50|127.42|125.42|127.22|125.22|127.42|125.42|127.22|125.22|0
1654770720000|2022-06-09 10:32:00|127.42|125.42|127.61|125.61|127.62|125.62|127.42|125.42|0
1654770740000|2022-06-09 10:32:20|127.42|125.42|127.61|125.61|127.61|125.61|127.42|125.42|0
1654770750000|2022-06-09 10:32:30|127.42|125.42|127.22|125.22|127.42|125.42|127.22|125.22|0
1654770760000|2022-06-09 10:32:40|127.42|125.42|127.81|125.81|127.81|125.81|127.42|125.42|0
1654770770000|2022-06-09 10:32:50|127.61|125.61|127.81|125.81|127.81|125.81|127.61|125.61|0
1654770780000|2022-06-09 10:33:00|127.61|125.61|127.61|125.61|127.61|125.61|127.42|125.42|0
1654770790000|2022-06-09 10:33:10|127.42|125.42|127.32|125.32|127.42|125.42|127.22|125.22|0
1654770800000|2022-06-09 10:33:20|127.22|125.22|127.22|125.22|127.42|125.42|127.22|125.22|0
1654770810000|2022-06-09 10:33:30|127.41|125.41|127.41|125.41|127.41|125.41|127.41|125.41|0
1654770820000|2022-06-09 10:33:40|127.61|125.61|127.61|125.61|127.81|125.81|127.61|125.61|0
1654770830000|2022-06-09 10:33:50|127.71|125.71|127.81|125.81|127.81|125.81|127.71|125.71|0
1654770840000|2022-06-09 10:34:00|127.91|125.91|127.91|125.91|127.91|125.91|127.91|125.91|0
1654770850000|2022-06-09 10:34:10|128.01|126.01|128.11|126.11|128.11|126.11|128.01|126.01|0
1654770860000|2022-06-09 10:34:20|128.21|126.21|128.01|126.01|128.21|126.21|128.01|126.01|0
1654770880000|2022-06-09 10:34:40|128.2|126.2|128.2|126.2|128.2|126.2|128.2|126.2|0
1654770890000|2022-06-09 10:34:50|128.11|126.11|128.01|126.01|128.2|126.2|128.01|126.01|0
1654770900000|2022-06-09 10:35:00|128.11|126.11|128.2|126.2|128.2|126.2|128.11|126.11|0
1654770910000|2022-06-09 10:35:10|128.01|126.01|127.61|125.61|128.01|126.01|127.61|125.61|0
1654770920000|2022-06-09 10:35:20|127.71|125.71|127.81|125.81|127.81|125.81|127.71|125.71|0
1654770930000|2022-06-09 10:35:30|127.61|125.61|127.61|125.61|127.71|125.71|127.61|125.61|0
1654770940000|2022-06-09 10:35:40|127.71|125.71|127.71|125.71|127.71|125.71|127.71|125.71|0
1654770950000|2022-06-09 10:35:50|127.81|125.81|127.41|125.41|127.81|125.81|127.41|125.41|0
1654770960000|2022-06-09 10:36:00|127.61|125.61|127.41|125.41|127.61|125.61|127.41|125.41|0
1654770970000|2022-06-09 10:36:10|127.61|125.61|127.61|125.61|127.81|125.81|127.61|125.61|0
1654770980000|2022-06-09 10:36:20|127.41|125.41|127.41|125.41|127.41|125.41|127.41|125.41|0
1654770990000|2022-06-09 10:36:30|127.21|125.21|127.61|125.61|127.61|125.61|127.21|125.21|0
1654771000000|2022-06-09 10:36:40|127.41|125.41|127.41|125.41|127.61|125.61|127.41|125.41|0
1654771010000|2022-06-09 10:36:50|127.61|125.61|127.71|125.71|127.8|125.8|127.61|125.61|0
1654771020000|2022-06-09 10:37:00|127.8|125.8|127.8|125.8|127.8|125.8|127.61|125.61|0
1654771030000|2022-06-09 10:37:10|127.61|125.61|127.61|125.61|127.61|125.61|127.61|125.61|0
1654771040000|2022-06-09 10:37:20|127.71|125.71|127.61|125.61|127.71|125.71|127.61|125.61|0
1654771060000|2022-06-09 10:37:40|127.51|125.51|127.51|125.51|127.51|125.51|127.41|125.41|0
1654771070000|2022-06-09 10:37:50|127.41|125.41|127.21|125.21|127.41|125.41|127.21|125.21|0
1654771080000|2022-06-09 10:38:00|127.12|125.12|127.8|125.8|127.8|125.8|127.12|125.12|0
1654771090000|2022-06-09 10:38:10|127.61|125.61|127.6|125.6|127.61|125.61|127.6|125.6|0
1654771100000|2022-06-09 10:38:20|127.41|125.41|127.8|125.8|127.8|125.8|127.41|125.41|0
1654771110000|2022-06-09 10:38:30|128.4|126.4|128.59|126.59|128.59|126.59|128.2|126.2|0
1654771120000|2022-06-09 10:38:40|128.2|126.2|128.4|126.4|128.4|126.4|128.2|126.2|0
1654771130000|2022-06-09 10:38:50|128.2|126.2|128.2|126.2|128.2|126.2|128.2|126.2|0
1654771140000|2022-06-09 10:39:00|128.59|126.59|128.99|126.99|128.99|126.99|128.59|126.59|0
1654771150000|2022-06-09 10:39:10|129.19|127.19|129.39|127.39|129.39|127.39|129.19|127.19|0
1654771160000|2022-06-09 10:39:20|129.59|127.59|129.98|127.98|129.98|127.98|129.59|127.59|0
1654771170000|2022-06-09 10:39:30|129.79|127.79|130.18|128.18|130.18|128.18|129.79|127.79|0
1654771180000|2022-06-09 10:39:40|129.79|127.79|129.79|127.79|130.18|128.18|129.79|127.79|0
1654771190000|2022-06-09 10:39:50|129.59|127.59|130.18|128.18|130.18|128.18|129.59|127.59|0
1654771200000|2022-06-09 10:40:00|130.78|128.78|130.98|128.98|130.98|128.98|130.78|128.78|0
1654771210000|2022-06-09 10:40:10|130.58|128.58|130.38|128.38|130.58|128.58|130.38|128.38|0
1654771220000|2022-06-09 10:40:20|130.58|128.58|130.98|128.98|130.98|128.98|130.38|128.38|0
1654771230000|2022-06-09 10:40:30|130.78|128.78|130.18|128.18|130.78|128.78|130.18|128.18|0
1654771240000|2022-06-09 10:40:40|130.38|128.38|130.58|128.58|130.58|128.58|130.38|128.38|0
1654771250000|2022-06-09 10:40:50|130.78|128.78|130.78|128.78|130.78|128.78|130.78|128.78|0
1654771260000|2022-06-09 10:41:00|129.98|127.98|129.98|127.98|129.98|127.98|129.98|127.98|0
1654771270000|2022-06-09 10:41:10|129.78|127.78|130.09|128.09|130.09|128.09|129.58|127.58|0
1654771280000|2022-06-09 10:41:20|129.98|127.98|129.38|127.38|129.98|127.98|129.38|127.38|0
1654771290000|2022-06-09 10:41:30|129.58|127.58|129.38|127.38|129.58|127.58|129.38|127.38|0
1654771300000|2022-06-09 10:41:40|129.19|127.19|128.99|126.99|129.19|127.19|128.99|126.99|0
1654771310000|2022-06-09 10:41:50|129.89|127.89|129.78|127.78|129.89|127.89|129.78|127.78|0
1654771320000|2022-06-09 10:42:00|129.98|127.98|129.58|127.58|129.98|127.98|129.58|127.58|0
1654771340000|2022-06-09 10:42:20|129.69|127.69|129.58|127.58|129.69|127.69|129.58|127.58|0
1654771350000|2022-06-09 10:42:30|129.78|127.78|129.98|127.98|129.98|127.98|129.38|127.38|0
1654771360000|2022-06-09 10:42:40|130.58|128.58|130.58|128.58|130.58|128.58|130.38|128.38|0
1654771370000|2022-06-09 10:42:50|130.18|128.18|130.38|128.38|130.38|128.38|130.18|128.18|0
1654771380000|2022-06-09 10:43:00|130.58|128.58|130.58|128.58|130.58|128.58|130.58|128.58|0
1654771390000|2022-06-09 10:43:10|130.98|128.98|130.78|128.78|130.98|128.98|130.78|128.78|0
1654771400000|2022-06-09 10:43:20|130.58|128.58|129.78|127.78|130.58|128.58|129.78|127.78|0
1654771410000|2022-06-09 10:43:30|129.98|127.98|130.18|128.18|130.18|128.18|129.98|127.98|0
1654771420000|2022-06-09 10:43:40|129.88|127.88|129.98|127.98|129.98|127.98|129.88|127.88|0
1654771430000|2022-06-09 10:43:50|130.18|128.18|130.18|128.18|130.18|128.18|130.08|128.08|0
1654771440000|2022-06-09 10:44:00|130.28|128.28|129.98|127.98|130.28|128.28|129.98|127.98|0
1654771450000|2022-06-09 10:44:10|129.78|127.78|129.78|127.78|129.78|127.78|129.78|127.78|0
1654771460000|2022-06-09 10:44:20|129.98|127.98|130.38|128.38|130.38|128.38|129.98|127.98|0
1654771470000|2022-06-09 10:44:30|130.18|128.18|130.38|128.38|130.38|128.38|130.18|128.18|0
1654771480000|2022-06-09 10:44:40|130.58|128.58|130.38|128.38|130.58|128.58|130.38|128.38|0
1654771490000|2022-06-09 10:44:50|130.18|128.18|129.98|127.98|130.18|128.18|129.98|127.98|0
1654771500000|2022-06-09 10:45:00|130.18|128.18|130.37|128.37|130.37|128.37|130.18|128.18|0
1654771510000|2022-06-09 10:45:10|130.48|128.48|130.57|128.57|130.57|128.57|130.48|128.48|0
1654771520000|2022-06-09 10:45:20|130.48|128.48|130.37|128.37|130.57|128.57|130.37|128.37|0
1654771530000|2022-06-09 10:45:30|130.57|128.57|130.37|128.37|130.68|128.68|130.37|128.37|0
1654771540000|2022-06-09 10:45:40|130.57|128.57|130.37|128.37|130.57|128.57|130.37|128.37|0
1654771550000|2022-06-09 10:45:50|130.17|128.17|130.37|128.37|130.37|128.37|130.17|128.17|0
1654771560000|2022-06-09 10:46:00|130.57|128.57|130.68|128.68|130.77|128.77|130.57|128.57|0
1654771570000|2022-06-09 10:46:10|130.77|128.77|130.77|128.77|130.77|128.77|130.57|128.57|0
1654771580000|2022-06-09 10:46:20|130.97|128.97|130.77|128.77|130.97|128.97|130.77|128.77|0
1654771590000|2022-06-09 10:46:30|130.97|128.97|130.77|128.77|131.17|129.17|130.77|128.77|0
1654771600000|2022-06-09 10:46:40|130.57|128.57|130.17|128.17|130.57|128.57|130.17|128.17|0
1654771610000|2022-06-09 10:46:50|130.28|128.28|130.17|128.17|130.37|128.37|130.17|128.17|0
1654771620000|2022-06-09 10:47:00|130.28|128.28|129.77|127.77|130.28|128.28|129.77|127.77|0
1654771630000|2022-06-09 10:47:10|129.68|127.68|129.68|127.68|129.68|127.68|129.68|127.68|0
1654771640000|2022-06-09 10:47:20|129.77|127.77|129.97|127.97|129.97|127.97|129.77|127.77|0
1654771650000|2022-06-09 10:47:30|130.17|128.17|130.37|128.37|130.37|128.37|130.08|128.08|0
1654771660000|2022-06-09 10:47:40|130.57|128.57|130.57|128.57|130.57|128.57|130.57|128.57|0
1654771680000|2022-06-09 10:48:00|130.77|128.77|130.77|128.77|130.77|128.77|130.77|128.77|0
1654771690000|2022-06-09 10:48:10|130.67|128.67|130.37|128.37|130.77|128.77|130.37|128.37|0
1654771700000|2022-06-09 10:48:20|130.17|128.17|130.37|128.37|130.37|128.37|130.17|128.17|0
1654771720000|2022-06-09 10:48:40|130.27|128.27|130.27|128.27|130.27|128.27|130.27|128.27|0
1654771730000|2022-06-09 10:48:50|130.37|128.37|130.17|128.17|130.37|128.37|130.17|128.17|0
1654771740000|2022-06-09 10:49:00|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1654771750000|2022-06-09 10:49:10|130.17|128.17|130.37|128.37|130.37|128.37|130.17|128.17|0
1654771760000|2022-06-09 10:49:20|130.27|128.27|129.77|127.77|130.27|128.27|129.77|127.77|0
1654771770000|2022-06-09 10:49:30|129.57|127.57|129.77|127.77|129.77|127.77|129.57|127.57|0
1654771780000|2022-06-09 10:49:40|129.97|127.97|130.57|128.57|130.57|128.57|129.97|127.97|0
1654771800000|2022-06-09 10:50:00|130.37|128.37|130.37|128.37|130.37|128.37|130.37|128.37|0
1654771810000|2022-06-09 10:50:10|130.57|128.57|130.57|128.57|130.57|128.57|130.57|128.57|0
1654771820000|2022-06-09 10:50:20|130.37|128.37|129.87|127.87|130.37|128.37|129.87|127.87|0
1654771830000|2022-06-09 10:50:30|129.97|127.97|129.97|127.97|130.37|128.37|129.97|127.97|0
1654771840000|2022-06-09 10:50:40|129.77|127.77|129.77|127.77|129.77|127.77|129.77|127.77|0
1654771850000|2022-06-09 10:50:50|129.67|127.67|129.37|127.37|129.67|127.67|129.37|127.37|0
1654771860000|2022-06-09 10:51:00|129.17|127.17|128.97|126.97|129.17|127.17|128.97|126.97|0
1654771870000|2022-06-09 10:51:10|128.77|126.77|127.39|125.39|128.77|126.77|127.39|125.39|0
1654771880000|2022-06-09 10:51:20|127.58|125.58|127.58|125.58|127.58|125.58|127.39|125.39|0
1654771890000|2022-06-09 10:51:30|127.39|125.39|127.39|125.39|127.39|125.39|127.39|125.39|0
1654771900000|2022-06-09 10:51:40|127.78|125.78|127.39|125.39|127.78|125.78|127.39|125.39|0
1654771910000|2022-06-09 10:51:50|127.38|125.38|127.49|125.49|127.49|125.49|127.38|125.38|0
1654771920000|2022-06-09 10:52:00|127.58|125.58|127.78|125.78|127.78|125.78|127.58|125.58|0
1654771930000|2022-06-09 10:52:10|127.68|125.68|127.78|125.78|127.78|125.78|127.68|125.68|0
1654771940000|2022-06-09 10:52:20|128.37|126.37|128.37|126.37|128.37|126.37|128.18|126.18|0
1654771950000|2022-06-09 10:52:30|128.28|126.28|128.57|126.57|128.77|126.77|128.28|126.28|0
1654771970000|2022-06-09 10:52:50|128.77|126.77|128.77|126.77|128.77|126.77|128.77|126.77|0
1654771980000|2022-06-09 10:53:00|128.57|126.57|128.67|126.67|128.67|126.67|128.57|126.57|0
1654771990000|2022-06-09 10:53:10|128.77|126.77|128.57|126.57|128.77|126.77|128.57|126.57|0
1654772010000|2022-06-09 10:53:30|128.77|126.77|128.77|126.77|128.77|126.77|128.57|126.57|0
1654772020000|2022-06-09 10:53:40|128.87|126.87|128.87|126.87|128.87|126.87|128.87|126.87|0
1654772030000|2022-06-09 10:53:50|128.77|126.77|128.57|126.57|128.77|126.77|128.57|126.57|0
1654772040000|2022-06-09 10:54:00|128.17|126.17|128.47|126.47|128.47|126.47|128.17|126.17|0
1654772050000|2022-06-09 10:54:10|128.37|126.37|128.37|126.37|128.37|126.37|128.37|126.37|0
1654772060000|2022-06-09 10:54:20|127.97|125.97|127.97|125.97|127.97|125.97|127.97|125.97|0
1654772070000|2022-06-09 10:54:30|127.88|125.88|128.17|126.17|128.17|126.17|127.88|125.88|0
1654772080000|2022-06-09 10:54:40|127.58|125.58|127.68|125.68|127.68|125.68|127.58|125.58|0
1654772090000|2022-06-09 10:54:50|127.58|125.58|127.78|125.78|127.78|125.78|127.48|125.48|0
1654772100000|2022-06-09 10:55:00|127.97|125.97|128.47|126.47|128.47|126.47|127.97|125.97|0
1654772110000|2022-06-09 10:55:10|128.37|126.37|128.47|126.47|128.47|126.47|128.37|126.37|0
1654772120000|2022-06-09 10:55:20|128.37|126.37|128.57|126.57|128.57|126.57|128.37|126.37|0
1654772130000|2022-06-09 10:55:30|128.96|126.96|128.96|126.96|128.96|126.96|128.96|126.96|0
1654772140000|2022-06-09 10:55:40|128.87|126.87|128.77|126.77|128.87|126.87|128.77|126.77|0
1654772150000|2022-06-09 10:55:50|128.57|126.57|128.76|126.76|128.76|126.76|128.57|126.57|0
1654772160000|2022-06-09 10:56:00|128.57|126.57|128.57|126.57|128.57|126.57|128.57|126.57|0
1654772170000|2022-06-09 10:56:10|128.37|126.37|128.57|126.57|128.57|126.57|128.37|126.37|0
1654772180000|2022-06-09 10:56:20|128.17|126.17|128.37|126.37|128.37|126.37|128.17|126.17|0
1654772190000|2022-06-09 10:56:30|128.57|126.57|128.57|126.57|128.57|126.57|128.57|126.57|0
1654772200000|2022-06-09 10:56:40|128.67|126.67|128.56|126.56|128.67|126.67|128.56|126.56|0
1654772220000|2022-06-09 10:57:00|128.76|126.76|128.87|126.87|128.87|126.87|128.76|126.76|0
1654772230000|2022-06-09 10:57:10|128.96|126.96|129.16|127.16|129.16|127.16|128.96|126.96|0
1654772250000|2022-06-09 10:57:30|128.96|126.96|129.36|127.36|129.36|127.36|128.96|126.96|0
1654772270000|2022-06-09 10:57:50|129.56|127.56|129.56|127.56|129.76|127.76|129.56|127.56|0
1654772280000|2022-06-09 10:58:00|129.76|127.76|129.96|127.96|129.96|127.96|129.76|127.76|0
1654772290000|2022-06-09 10:58:10|129.95|127.95|129.95|127.95|129.95|127.95|129.76|127.76|0
1654772300000|2022-06-09 10:58:20|129.76|127.76|129.76|127.76|129.86|127.86|129.76|127.76|0
1654772310000|2022-06-09 10:58:30|129.66|127.66|129.75|127.75|129.95|127.95|129.66|127.66|0
1654772320000|2022-06-09 10:58:40|129.95|127.95|129.75|127.75|129.95|127.95|129.75|127.75|0
1654772330000|2022-06-09 10:58:50|129.95|127.95|129.95|127.95|129.95|127.95|129.95|127.95|0
1654772340000|2022-06-09 10:59:00|129.75|127.75|129.95|127.95|129.95|127.95|129.75|127.75|0
1654772350000|2022-06-09 10:59:10|129.75|127.75|129.55|127.55|129.75|127.75|129.55|127.55|0
1654772360000|2022-06-09 10:59:20|129.36|127.36|129.75|127.75|129.75|127.75|129.36|127.36|0
1654772370000|2022-06-09 10:59:30|129.36|127.36|129.55|127.55|129.75|127.75|129.36|127.36|0
1654772380000|2022-06-09 10:59:40|129.46|127.46|129.46|127.46|129.46|127.46|129.46|127.46|0
1654772390000|2022-06-09 10:59:50|129.55|127.55|129.75|127.75|129.75|127.75|129.55|127.55|0
1654772400000|2022-06-09 11:00:00|129.95|127.95|129.95|127.95|130.15|128.15|129.95|127.95|0
1654772410000|2022-06-09 11:00:10|129.75|127.75|130.35|128.35|130.35|128.35|129.75|127.75|0
1654772420000|2022-06-09 11:00:20|130.15|128.15|130.55|128.55|130.55|128.55|130.15|128.15|0
1654772430000|2022-06-09 11:00:30|130.75|128.75|131.15|129.15|131.15|129.15|130.75|128.75|0
1654772440000|2022-06-09 11:00:40|130.85|128.85|130.95|128.95|130.95|128.95|130.85|128.85|0
1654772460000|2022-06-09 11:01:00|130.75|128.75|130.95|128.95|130.95|128.95|130.75|128.75|0
1654772470000|2022-06-09 11:01:10|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1654772480000|2022-06-09 11:01:20|130.95|128.95|130.95|128.95|130.95|128.95|130.85|128.85|0
1654772490000|2022-06-09 11:01:30|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1654772500000|2022-06-09 11:01:40|130.95|128.95|130.75|128.75|130.95|128.95|130.65|128.65|0
1654772510000|2022-06-09 11:01:50|130.95|128.95|130.75|128.75|130.95|128.95|130.75|128.75|0
1654772520000|2022-06-09 11:02:00|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1654772530000|2022-06-09 11:02:10|130.75|128.75|130.55|128.55|130.75|128.75|130.55|128.55|0
1654772540000|2022-06-09 11:02:20|130.75|128.75|130.75|128.75|130.75|128.75|130.75|128.75|0
1654772550000|2022-06-09 11:02:30|130.55|128.55|130.55|128.55|130.55|128.55|130.55|128.55|0
1654772560000|2022-06-09 11:02:40|131.15|129.15|131.15|129.15|131.15|129.15|131.05|129.05|0
1654772570000|2022-06-09 11:02:50|130.95|128.95|131.15|129.15|131.15|129.15|130.95|128.95|0
1654772580000|2022-06-09 11:03:00|131.25|129.25|131.15|129.15|131.25|129.25|131.15|129.15|0
1654772590000|2022-06-09 11:03:10|131.35|129.35|131.35|129.35|131.35|129.35|131.35|129.35|0
1654772600000|2022-06-09 11:03:20|131.25|129.25|131.14|129.14|131.25|129.25|131.14|129.14|0
1654772610000|2022-06-09 11:03:30|131.35|129.35|131.34|129.34|131.35|129.35|131.34|129.34|0
1654772620000|2022-06-09 11:03:40|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1654772630000|2022-06-09 11:03:50|130.94|128.94|130.74|128.74|131.05|129.05|130.74|128.74|0
1654772660000|2022-06-09 11:04:20|130.54|128.54|130.94|128.94|130.94|128.94|130.54|128.54|0
1654772670000|2022-06-09 11:04:30|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1654772690000|2022-06-09 11:04:50|130.85|128.85|130.74|128.74|130.94|128.94|130.74|128.74|0
1654772700000|2022-06-09 11:05:00|131.14|129.14|131.34|129.34|131.34|129.34|131.14|129.14|0
1654772710000|2022-06-09 11:05:10|131.45|129.45|131.45|129.45|131.54|129.54|131.45|129.45|0
1654772720000|2022-06-09 11:05:20|131.34|129.34|131.34|129.34|131.34|129.34|131.34|129.34|0
1654772730000|2022-06-09 11:05:30|131.25|129.25|131.34|129.34|131.34|129.34|131.25|129.25|0
1654772740000|2022-06-09 11:05:40|131.54|129.54|132.14|130.14|132.14|130.14|131.54|129.54|0
1654772760000|2022-06-09 11:06:00|132.25|130.25|132.14|130.14|132.25|130.25|132.14|130.14|0
1654772770000|2022-06-09 11:06:10|132.34|130.34|131.94|129.94|132.34|130.34|131.94|129.94|0
1654772780000|2022-06-09 11:06:20|131.74|129.74|131.34|129.34|131.74|129.74|131.34|129.34|0
1654772790000|2022-06-09 11:06:30|131.14|129.14|131.34|129.34|131.34|129.34|131.14|129.14|0
1654772800000|2022-06-09 11:06:40|131.14|129.14|131.34|129.34|131.34|129.34|131.14|129.14|0
1654772810000|2022-06-09 11:06:50|131.24|129.24|130.94|128.94|131.24|129.24|130.94|128.94|0
1654772820000|2022-06-09 11:07:00|131.14|129.14|131.04|129.04|131.14|129.14|131.04|129.04|0
1654772830000|2022-06-09 11:07:10|130.94|128.94|130.94|128.94|130.94|128.94|130.74|128.74|0
1654772840000|2022-06-09 11:07:20|131.14|129.14|131.14|129.14|131.14|129.14|131.14|129.14|0
1654772850000|2022-06-09 11:07:30|130.94|128.94|131.34|129.34|131.34|129.34|130.94|128.94|0
1654772860000|2022-06-09 11:07:40|131.54|129.54|131.74|129.74|131.74|129.74|131.54|129.54|0
1654772870000|2022-06-09 11:07:50|131.64|129.64|131.74|129.74|131.74|129.74|131.64|129.64|0
1654772880000|2022-06-09 11:08:00|131.54|129.54|131.54|129.54|131.64|129.64|131.54|129.54|0
1654772890000|2022-06-09 11:08:10|131.64|129.64|131.14|129.14|131.74|129.74|131.14|129.14|0
1654772900000|2022-06-09 11:08:20|130.94|128.94|131.14|129.14|131.14|129.14|130.94|128.94|0
1654772910000|2022-06-09 11:08:30|131.04|129.04|130.94|128.94|131.04|129.04|130.84|128.84|0
1654772920000|2022-06-09 11:08:40|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1654772940000|2022-06-09 11:09:00|130.94|128.94|131.04|129.04|131.14|129.14|130.94|128.94|0
1654772950000|2022-06-09 11:09:10|130.94|128.94|130.74|128.74|130.94|128.94|130.74|128.74|0
1654772960000|2022-06-09 11:09:20|130.54|128.54|130.54|128.54|130.54|128.54|130.54|128.54|0
1654772970000|2022-06-09 11:09:30|130.74|128.74|130.74|128.74|130.74|128.74|130.74|128.74|0
1654772980000|2022-06-09 11:09:40|130.73|128.73|130.73|128.73|130.73|128.73|130.73|128.73|0
1654772990000|2022-06-09 11:09:50|130.93|128.93|130.93|128.93|131.04|129.04|130.93|128.93|0
1654773000000|2022-06-09 11:10:00|130.73|128.73|130.93|128.93|130.93|128.93|130.73|128.73|0
1654773010000|2022-06-09 11:10:10|130.73|128.73|130.53|128.53|130.73|128.73|130.53|128.53|0
1654773020000|2022-06-09 11:10:20|130.64|128.64|130.73|128.73|130.73|128.73|130.53|128.53|0
1654773030000|2022-06-09 11:10:30|130.53|128.53|130.33|128.33|130.53|128.53|130.33|128.33|0
1654773040000|2022-06-09 11:10:40|130.13|128.13|129.93|127.93|130.33|128.33|129.84|127.84|0
1654773050000|2022-06-09 11:10:50|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1654773070000|2022-06-09 11:11:10|130.33|128.33|129.73|127.73|130.33|128.33|129.73|127.73|0
1654773110000|2022-06-09 11:11:50|129.84|127.84|129.93|127.93|129.93|127.93|129.84|127.84|0
1654773120000|2022-06-09 11:12:00|130.13|128.13|130.13|128.13|130.33|128.33|130.13|128.13|0
1654773140000|2022-06-09 11:12:20|129.93|127.93|130.13|128.13|130.13|128.13|129.93|127.93|0
1654773150000|2022-06-09 11:12:30|130.04|128.04|130.13|128.13|130.33|128.33|130.04|128.04|0
1654773160000|2022-06-09 11:12:40|129.93|127.93|130.23|128.23|130.23|128.23|129.93|127.93|0
1654773170000|2022-06-09 11:12:50|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1654773180000|2022-06-09 11:13:00|130.73|128.73|130.73|128.73|130.73|128.73|130.53|128.53|0
1654773190000|2022-06-09 11:13:10|130.53|128.53|130.63|128.63|130.63|128.63|130.33|128.33|0
1654773200000|2022-06-09 11:13:20|130.33|128.33|130.33|128.33|130.33|128.33|130.33|128.33|0
1654773220000|2022-06-09 11:13:40|130.13|128.13|130.03|128.03|130.13|128.13|130.03|128.03|0
1654773230000|2022-06-09 11:13:50|130.13|128.13|129.93|127.93|130.13|128.13|129.93|127.93|0
1654773240000|2022-06-09 11:14:00|129.73|127.73|129.73|127.73|129.73|127.73|129.73|127.73|0
1654773250000|2022-06-09 11:14:10|129.63|127.63|129.53|127.53|129.63|127.63|129.53|127.53|0
1654773260000|2022-06-09 11:14:20|129.33|127.33|129.53|127.53|129.53|127.53|129.33|127.33|0
1654773270000|2022-06-09 11:14:30|129.33|127.33|129.33|127.33|129.33|127.33|129.33|127.33|0
1654773280000|2022-06-09 11:14:40|129.53|127.53|129.33|127.33|129.53|127.53|129.33|127.33|0
1654773300000|2022-06-09 11:15:00|129.53|127.53|129.53|127.53|129.73|127.73|129.53|127.53|0
1654773310000|2022-06-09 11:15:10|129.43|127.43|129.43|127.43|129.43|127.43|129.43|127.43|0
1654773320000|2022-06-09 11:15:20|129.53|127.53|129.13|127.13|129.53|127.53|129.13|127.13|0
1654773330000|2022-06-09 11:15:30|129.23|127.23|129.13|127.13|129.23|127.23|129.13|127.13|0
1654773340000|2022-06-09 11:15:40|128.93|126.93|129.03|127.03|129.13|127.13|128.93|126.93|0
1654773350000|2022-06-09 11:15:50|128.93|126.93|128.93|126.93|129.13|127.13|128.93|126.93|0
1654773360000|2022-06-09 11:16:00|129.13|127.13|129.13|127.13|129.13|127.13|129.13|127.13|0
1654773370000|2022-06-09 11:16:10|129.33|127.33|129.33|127.33|129.33|127.33|129.33|127.33|0
1654773380000|2022-06-09 11:16:20|129.53|127.53|129.23|127.23|129.53|127.53|129.23|127.23|0
1654773390000|2022-06-09 11:16:30|129.13|127.13|129.13|127.13|129.13|127.13|129.13|127.13|0
1654773400000|2022-06-09 11:16:40|129.23|127.23|129.23|127.23|129.23|127.23|129.23|127.23|0
1654773410000|2022-06-09 11:16:50|129.33|127.33|129.33|127.33|129.33|127.33|129.33|127.33|0
1654773420000|2022-06-09 11:17:00|129.53|127.53|129.73|127.73|129.73|127.73|129.53|127.53|0
1654773430000|2022-06-09 11:17:10|129.83|127.83|129.92|127.92|129.92|127.92|129.83|127.83|0
1654773440000|2022-06-09 11:17:20|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1654773450000|2022-06-09 11:17:30|130.03|128.03|130.03|128.03|130.03|128.03|130.03|128.03|0
1654773460000|2022-06-09 11:17:40|130.32|128.32|130.52|128.52|130.52|128.52|130.32|128.32|0
1654773470000|2022-06-09 11:17:50|130.72|128.72|130.72|128.72|130.72|128.72|130.72|128.72|0
1654773480000|2022-06-09 11:18:00|130.92|128.92|131.03|129.03|131.12|129.12|130.92|128.92|0
1654773490000|2022-06-09 11:18:10|130.92|128.92|131.12|129.12|131.12|129.12|130.92|128.92|0
1654773510000|2022-06-09 11:18:30|131.72|129.72|131.52|129.52|131.72|129.72|131.52|129.52|0
1654773520000|2022-06-09 11:18:40|131.72|129.72|131.52|129.52|131.72|129.72|131.52|129.52|0
1654773530000|2022-06-09 11:18:50|131.42|129.42|131.32|129.32|131.52|129.52|131.32|129.32|0
1654773540000|2022-06-09 11:19:00|131.42|129.42|131.42|129.42|131.52|129.52|131.42|129.42|0
1654773550000|2022-06-09 11:19:10|131.62|129.62|131.72|129.72|131.72|129.72|131.62|129.62|0
1654773560000|2022-06-09 11:19:20|131.52|129.52|131.32|129.32|131.52|129.52|131.12|129.12|0
1654773570000|2022-06-09 11:19:30|131.52|129.52|131.52|129.52|131.52|129.52|131.52|129.52|0
1654773580000|2022-06-09 11:19:40|131.72|129.72|131.72|129.72|131.82|129.82|131.72|129.72|0
1654773600000|2022-06-09 11:20:00|131.82|129.82|132.32|130.32|132.32|130.32|131.82|129.82|0
1654773610000|2022-06-09 11:20:10|132.12|130.12|132.12|130.12|132.12|130.12|132.12|130.12|0
1654773620000|2022-06-09 11:20:20|132.23|130.23|132.12|130.12|132.23|130.23|132.12|130.12|0
1654773630000|2022-06-09 11:20:30|132.23|130.23|131.62|129.62|132.23|130.23|131.62|129.62|0
1654773640000|2022-06-09 11:20:40|131.52|129.52|131.92|129.92|131.92|129.92|131.52|129.52|0
1654773660000|2022-06-09 11:21:00|132.02|130.02|132.32|130.32|132.52|130.52|132.02|130.02|0
1654773670000|2022-06-09 11:21:10|131.72|129.72|131.92|129.92|131.92|129.92|131.72|129.72|0
1654773680000|2022-06-09 11:21:20|131.72|129.72|131.72|129.72|131.72|129.72|131.72|129.72|0
1654773690000|2022-06-09 11:21:30|131.92|129.92|131.92|129.92|132.02|130.02|131.92|129.92|0
1654773700000|2022-06-09 11:21:40|131.72|129.72|131.72|129.72|131.72|129.72|131.72|129.72|0
1654773710000|2022-06-09 11:21:50|131.92|129.92|131.52|129.52|131.92|129.92|131.52|129.52|0
1654773720000|2022-06-09 11:22:00|131.62|129.62|131.52|129.52|131.72|129.72|131.52|129.52|0
1654773730000|2022-06-09 11:22:10|131.32|129.32|131.32|129.32|131.52|129.52|131.32|129.32|0
1654773740000|2022-06-09 11:22:20|131.22|129.22|131.32|129.32|131.32|129.32|131.11|129.11|0
1654773750000|2022-06-09 11:22:30|131.31|129.31|131.31|129.31|131.42|129.42|131.31|129.31|0
1654773760000|2022-06-09 11:22:40|131.22|129.22|130.51|128.51|131.31|129.31|130.51|128.51|0
1654773770000|2022-06-09 11:22:50|129.32|127.32|126.74|124.74|129.32|127.32|126.74|124.74|0
1654773780000|2022-06-09 11:23:00|126.94|124.94|127.93|125.93|127.93|125.93|126.94|124.94|0
1654773790000|2022-06-09 11:23:10|128.52|126.52|126.54|124.54|128.52|126.52|126.54|124.54|0
1654773800000|2022-06-09 11:23:20|124.58|122.58|124.68|122.68|124.78|122.78|123.99|121.99|0
1654773810000|2022-06-09 11:23:30|123.99|121.99|125.36|123.36|125.36|123.36|123.99|121.99|0
1654773820000|2022-06-09 11:23:40|125.76|123.76|125.95|123.95|125.95|123.95|125.56|123.56|0
1654773830000|2022-06-09 11:23:50|126.15|124.15|126.54|124.54|126.74|124.74|126.15|124.15|0
1654773840000|2022-06-09 11:24:00|125.76|123.76|126.35|124.35|126.54|124.54|125.76|123.76|0
1654773850000|2022-06-09 11:24:10|127.13|125.13|126.94|124.94|127.33|125.33|126.94|124.94|0
1654773860000|2022-06-09 11:24:20|127.53|125.53|127.53|125.53|127.53|125.53|127.53|125.53|0
1654773870000|2022-06-09 11:24:30|127.73|125.73|127.73|125.73|127.73|125.73|127.33|125.33|0
1654773880000|2022-06-09 11:24:40|127.33|125.33|127.73|125.73|127.73|125.73|127.33|125.33|0
1654773890000|2022-06-09 11:24:50|127.53|125.53|127.33|125.33|127.73|125.73|127.33|125.33|0
1654773900000|2022-06-09 11:25:00|127.92|125.92|128.12|126.12|128.32|126.32|127.83|125.83|0
1654773910000|2022-06-09 11:25:10|128.32|126.32|127.92|125.92|128.32|126.32|127.92|125.92|0
1654773920000|2022-06-09 11:25:20|127.73|125.73|127.53|125.53|127.73|125.73|127.53|125.53|0
1654773930000|2022-06-09 11:25:30|127.33|125.33|127.53|125.53|127.53|125.53|127.13|125.13|0
1654773940000|2022-06-09 11:25:40|127.73|125.73|127.92|125.92|127.92|125.92|127.73|125.73|0
1654773950000|2022-06-09 11:25:50|128.12|126.12|128.52|126.52|128.52|126.52|128.12|126.12|0
1654773960000|2022-06-09 11:26:00|128.32|126.32|128.32|126.32|128.91|126.91|128.32|126.32|0
1654773970000|2022-06-09 11:26:10|128.91|126.91|129.11|127.11|129.11|127.11|128.91|126.91|0
1654773980000|2022-06-09 11:26:20|128.91|126.91|129.31|127.31|129.31|127.31|128.91|126.91|0
1654773990000|2022-06-09 11:26:30|129.51|127.51|129.42|127.42|129.71|127.71|129.42|127.42|0
1654774000000|2022-06-09 11:26:40|129.51|127.51|129.51|127.51|129.61|127.61|129.51|127.51|0
1654774010000|2022-06-09 11:26:50|129.41|127.41|129.91|127.91|129.91|127.91|129.41|127.41|0
1654774020000|2022-06-09 11:27:00|130.11|128.11|129.81|127.81|130.11|128.11|129.81|127.81|0
1654774030000|2022-06-09 11:27:10|129.91|127.91|129.61|127.61|129.91|127.91|129.31|127.31|0
1654774040000|2022-06-09 11:27:20|129.91|127.91|130.11|128.11|130.11|128.11|129.91|127.91|0
1654774050000|2022-06-09 11:27:30|129.91|127.91|129.91|127.91|130.11|128.11|129.91|127.91|0
1654774060000|2022-06-09 11:27:40|130.11|128.11|130.31|128.31|130.31|128.31|130.11|128.11|0
1654774070000|2022-06-09 11:27:50|130.71|128.71|130.91|128.91|130.91|128.91|130.71|128.71|0
1654774080000|2022-06-09 11:28:00|130.71|128.71|130.31|128.31|130.71|128.71|130.31|128.31|0
1654774090000|2022-06-09 11:28:10|130.51|128.51|130.51|128.51|130.51|128.51|130.31|128.31|0
1654774100000|2022-06-09 11:28:20|130.31|128.31|130.11|128.11|130.31|128.31|130.11|128.11|0
1654774110000|2022-06-09 11:28:30|129.91|127.91|129.41|127.41|129.91|127.91|129.41|127.41|0
1654774120000|2022-06-09 11:28:40|129.51|127.51|129.51|127.51|129.51|127.51|129.41|127.41|0
1654774130000|2022-06-09 11:28:50|129.41|127.41|129.51|127.51|129.51|127.51|129.41|127.41|0
1654774140000|2022-06-09 11:29:00|129.61|127.61|129.51|127.51|129.61|127.61|129.41|127.41|0
1654774150000|2022-06-09 11:29:10|129.21|127.21|129.41|127.41|129.41|127.41|129.21|127.21|0
1654774160000|2022-06-09 11:29:20|130.1|128.1|130.3|128.3|130.3|128.3|130.1|128.1|0
1654774170000|2022-06-09 11:29:30|130.5|128.5|130.9|128.9|131.3|129.3|130.5|128.5|0
1654774180000|2022-06-09 11:29:40|130.7|128.7|130.3|128.3|130.7|128.7|130.3|128.3|0
1654774200000|2022-06-09 11:30:00|130.21|128.21|130.1|128.1|130.3|128.3|130.1|128.1|0
1654774210000|2022-06-09 11:30:10|130.3|128.3|130.7|128.7|130.9|128.9|130.3|128.3|0
1654774220000|2022-06-09 11:30:20|130.61|128.61|130.5|128.5|130.7|128.7|130.5|128.5|0
1654774230000|2022-06-09 11:30:30|130.41|128.41|130.41|128.41|130.5|128.5|130.41|128.41|0
1654774240000|2022-06-09 11:30:40|130.3|128.3|130.9|128.9|130.9|128.9|130.21|128.21|0
1654774250000|2022-06-09 11:30:50|130.5|128.5|130.1|128.1|130.5|128.5|130.1|128.1|0
1654774260000|2022-06-09 11:31:00|130.3|128.3|129.9|127.9|130.3|128.3|129.9|127.9|0
1654774270000|2022-06-09 11:31:10|129.81|127.81|130.1|128.1|130.1|128.1|129.81|127.81|0
1654774280000|2022-06-09 11:31:20|129.9|127.9|129.9|127.9|130.01|128.01|129.9|127.9|0
1654774290000|2022-06-09 11:31:30|129.7|127.7|129.7|127.7|129.7|127.7|129.7|127.7|0
1654774300000|2022-06-09 11:31:40|129.81|127.81|129.61|127.61|129.81|127.81|129.61|127.61|0
1654774310000|2022-06-09 11:31:50|129.5|127.5|129.5|127.5|129.5|127.5|129.41|127.41|0
1654774320000|2022-06-09 11:32:00|129.21|127.21|129.7|127.7|129.7|127.7|129.1|127.1|0
1654774330000|2022-06-09 11:32:10|129.3|127.3|129.7|127.7|129.7|127.7|129.3|127.3|0
1654774340000|2022-06-09 11:32:20|130.1|128.1|130.5|128.5|130.5|128.5|130.1|128.1|0
1654774350000|2022-06-09 11:32:30|130.7|128.7|131|129|131|129|130.7|128.7|0
1654774360000|2022-06-09 11:32:40|131.1|129.1|130.9|128.9|131.1|129.1|130.9|128.9|0
1654774370000|2022-06-09 11:32:50|130.8|128.8|131.3|129.3|131.3|129.3|130.8|128.8|0
1654774380000|2022-06-09 11:33:00|130.8|128.8|130.3|128.3|130.8|128.8|130.3|128.3|0
1654774390000|2022-06-09 11:33:10|130.5|128.5|130.3|128.3|130.5|128.5|130.3|128.3|0
1654774400000|2022-06-09 11:33:20|130.5|128.5|130.6|128.6|130.6|128.6|130.4|128.4|0
1654774410000|2022-06-09 11:33:30|130.7|128.7|130.6|128.6|130.7|128.7|130.6|128.6|0
1654774420000|2022-06-09 11:33:40|130.7|128.7|130.9|128.9|131|129|130.7|128.7|0
1654774430000|2022-06-09 11:33:50|131|129|130.9|128.9|131|129|130.9|128.9|0
1654774440000|2022-06-09 11:34:00|130.5|128.5|130.5|128.5|130.5|128.5|130.5|128.5|0
1654774450000|2022-06-09 11:34:10|130.6|128.6|130.3|128.3|130.6|128.6|130.3|128.3|0
1654774460000|2022-06-09 11:34:20|130.1|128.1|130.3|128.3|130.3|128.3|130.1|128.1|0
1654774470000|2022-06-09 11:34:30|130.7|128.7|130.7|128.7|130.7|128.7|130.7|128.7|0
1654774480000|2022-06-09 11:34:40|130.5|128.5|130.1|128.1|130.5|128.5|130.1|128.1|0
1654774490000|2022-06-09 11:34:50|132.1|130.1|132.7|130.7|132.81|130.81|132.1|130.1|0
1654774500000|2022-06-09 11:35:00|132.9|130.9|133.1|131.1|133.51|131.51|132.9|130.9|0
1654774510000|2022-06-09 11:35:10|132.9|130.9|132.5|130.5|132.9|130.9|132.5|130.5|0
1654774520000|2022-06-09 11:35:20|132.9|130.9|132.5|130.5|132.9|130.9|132.5|130.5|0
1654774530000|2022-06-09 11:35:30|132.3|130.3|132.5|130.5|132.7|130.7|132.3|130.3|0
1654774540000|2022-06-09 11:35:40|132.3|130.3|132.3|130.3|132.5|130.5|132.1|130.1|0
1654774550000|2022-06-09 11:35:50|132.1|130.1|132.1|130.1|132.3|130.3|132.1|130.1|0
1654774560000|2022-06-09 11:36:00|132.7|130.7|132.1|130.1|132.7|130.7|132.1|130.1|0
1654774570000|2022-06-09 11:36:10|131.9|129.9|132.3|130.3|132.3|130.3|131.9|129.9|0
1654774580000|2022-06-09 11:36:20|132.5|130.5|132.3|130.3|132.5|130.5|131.89|129.89|0
1654774590000|2022-06-09 11:36:30|132.5|130.5|132.5|130.5|132.6|130.6|132.5|130.5|0
1654774600000|2022-06-09 11:36:40|132.3|130.3|132.7|130.7|132.7|130.7|132.3|130.3|0
1654774610000|2022-06-09 11:36:50|132.3|130.3|132.09|130.09|132.3|130.3|132.09|130.09|0
1654774620000|2022-06-09 11:37:00|132.5|130.5|132.7|130.7|132.7|130.7|132.3|130.3|0
1654774630000|2022-06-09 11:37:10|132.5|130.5|132.5|130.5|132.7|130.7|132.5|130.5|0
1654774640000|2022-06-09 11:37:20|132.7|130.7|132.8|130.8|132.8|130.8|132.7|130.7|0
1654774650000|2022-06-09 11:37:30|132.9|130.9|132.5|130.5|132.9|130.9|132.5|130.5|0
1654774660000|2022-06-09 11:37:40|132.7|130.7|132.7|130.7|132.7|130.7|132.5|130.5|0
1654774670000|2022-06-09 11:37:50|132.5|130.5|132.5|130.5|132.5|130.5|132.5|130.5|0
1654774680000|2022-06-09 11:38:00|132.6|130.6|132.29|130.29|132.7|130.7|132.29|130.29|0
1654774690000|2022-06-09 11:38:10|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1654774700000|2022-06-09 11:38:20|132.29|130.29|132.29|130.29|132.29|130.29|132.2|130.2|0
1654774710000|2022-06-09 11:38:30|132.2|130.2|131.89|129.89|132.2|130.2|131.89|129.89|0
1654774720000|2022-06-09 11:38:40|132.09|130.09|131.89|129.89|132.09|130.09|131.89|129.89|0
1654774730000|2022-06-09 11:38:50|132.29|130.29|132.2|130.2|132.29|130.29|132.09|130.09|0
1654774740000|2022-06-09 11:39:00|131.89|129.89|131.89|129.89|132.29|130.29|131.89|129.89|0
1654774750000|2022-06-09 11:39:10|131.79|129.79|131.69|129.69|131.79|129.79|131.69|129.69|0
1654774760000|2022-06-09 11:39:20|131.59|129.59|131.69|129.69|131.89|129.89|131.49|129.49|0
1654774770000|2022-06-09 11:39:30|131.79|129.79|131.69|129.69|131.79|129.79|131.69|129.69|0
1654774780000|2022-06-09 11:39:40|131.89|129.89|131.99|129.99|132.09|130.09|131.89|129.89|0
1654774790000|2022-06-09 11:39:50|132.09|130.09|131.99|129.99|132.09|130.09|131.89|129.89|0
1654774800000|2022-06-09 11:40:00|132.09|130.09|132.19|130.19|132.19|130.19|131.89|129.89|0
1654774810000|2022-06-09 11:40:10|132.29|130.29|131.89|129.89|132.29|130.29|131.89|129.89|0
1654774820000|2022-06-09 11:40:20|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1654774830000|2022-06-09 11:40:30|131.99|129.99|131.89|129.89|131.99|129.99|131.89|129.89|0
1654774840000|2022-06-09 11:40:40|132.09|130.09|132.29|130.29|132.29|130.29|132.09|130.09|0
1654774850000|2022-06-09 11:40:50|132.09|130.09|132.09|130.09|132.09|130.09|132.09|130.09|0
1654774860000|2022-06-09 11:41:00|132.29|130.29|132.19|130.19|132.29|130.29|132.09|130.09|0
1654774870000|2022-06-09 11:41:10|132.09|130.09|132.39|130.39|132.39|130.39|132.09|130.09|0
1654774880000|2022-06-09 11:41:20|132.49|130.49|132.39|130.39|132.49|130.49|132.39|130.39|0
1654774890000|2022-06-09 11:41:30|132.49|130.49|132.69|130.69|132.69|130.69|132.49|130.49|0
1654774900000|2022-06-09 11:41:40|132.59|130.59|132.69|130.69|132.69|130.69|132.59|130.59|0
1654774910000|2022-06-09 11:41:50|132.49|130.49|132.69|130.69|132.69|130.69|132.49|130.49|0
1654774920000|2022-06-09 11:42:00|132.89|130.89|132.89|130.89|132.89|130.89|132.79|130.79|0
1654774930000|2022-06-09 11:42:10|133|131|132.89|130.89|133|131|132.89|130.89|0
1654774940000|2022-06-09 11:42:20|132.69|130.69|132.69|130.69|132.69|130.69|132.69|130.69|0
1654774950000|2022-06-09 11:42:30|132.59|130.59|132.59|130.59|132.59|130.59|132.59|130.59|0
1654774960000|2022-06-09 11:42:40|132.49|130.49|131.99|129.99|132.49|130.49|131.99|129.99|0
1654774970000|2022-06-09 11:42:50|132.29|130.29|132.29|130.29|132.29|130.29|132.29|130.29|0
1654774980000|2022-06-09 11:43:00|132.39|130.39|132.19|130.19|132.39|130.39|132.08|130.08|0
1654774990000|2022-06-09 11:43:10|132.08|130.08|131.99|129.99|132.08|130.08|131.99|129.99|0
1654775000000|2022-06-09 11:43:20|131.88|129.88|131.79|129.79|131.88|129.88|131.79|129.79|0
1654775010000|2022-06-09 11:43:30|131.59|129.59|131.79|129.79|131.79|129.79|131.59|129.59|0
1654775020000|2022-06-09 11:43:40|131.68|129.68|131.39|129.39|131.68|129.68|131.39|129.39|0
1654775030000|2022-06-09 11:43:50|131.48|129.48|130.98|128.98|131.48|129.48|130.98|128.98|0
1654775040000|2022-06-09 11:44:00|130.88|128.88|130.48|128.48|130.88|128.88|130.48|128.48|0
1654775050000|2022-06-09 11:44:10|130.68|128.68|131.38|129.38|131.38|129.38|130.68|128.68|0
1654775060000|2022-06-09 11:44:20|131.48|129.48|131.28|129.28|131.48|129.48|131.28|129.28|0
1654775070000|2022-06-09 11:44:30|131.18|129.18|131.28|129.28|131.28|129.28|131.18|129.18|0
1654775080000|2022-06-09 11:44:40|131.08|129.08|130.78|128.78|131.08|129.08|130.78|128.78|0
1654775090000|2022-06-09 11:44:50|130.68|128.68|130.58|128.58|130.78|128.78|130.58|128.58|0
1654775100000|2022-06-09 11:45:00|130.38|128.38|130.38|128.38|130.38|128.38|130.38|128.38|0
1654775110000|2022-06-09 11:45:10|130.48|128.48|130.98|128.98|130.98|128.98|130.48|128.48|0
1654775120000|2022-06-09 11:45:20|130.78|128.78|131.08|129.08|131.08|129.08|130.78|128.78|0
1654775130000|2022-06-09 11:45:30|130.88|128.88|130.48|128.48|130.98|128.98|130.48|128.48|0
1654775140000|2022-06-09 11:45:40|130.58|128.58|129.28|127.28|130.68|128.68|129.28|127.28|0
1654775150000|2022-06-09 11:45:50|128.88|126.88|127.4|125.4|128.88|126.88|127.4|125.4|0
1654775160000|2022-06-09 11:46:00|126.11|124.11|126.21|124.21|127.3|125.3|126.11|124.11|0
1654775170000|2022-06-09 11:46:10|127|125|127.69|125.69|127.69|125.69|126.9|124.9|0
1654775180000|2022-06-09 11:46:20|128.68|126.68|128.79|126.79|128.88|126.88|128.39|126.39|0
1654775190000|2022-06-09 11:46:30|129.08|127.08|129.78|127.78|129.78|127.78|129.08|127.08|0
1654775200000|2022-06-09 11:46:40|130.48|128.48|130.48|128.48|130.68|128.68|130.48|128.48|0
1654775210000|2022-06-09 11:46:50|131.28|129.28|132.48|130.48|132.48|130.48|131.28|129.28|0
1654775220000|2022-06-09 11:47:00|133.09|131.09|131.98|129.98|133.09|131.09|131.98|129.98|0
1654775230000|2022-06-09 11:47:10|132.59|130.59|132.48|130.48|132.59|130.59|132.28|130.28|0
1654775240000|2022-06-09 11:47:20|131.98|129.98|131.78|129.78|131.98|129.98|131.78|129.78|0
1654775250000|2022-06-09 11:47:30|132.28|130.28|132.08|130.08|132.38|130.38|132.08|130.08|0
1654775260000|2022-06-09 11:47:40|131.48|129.48|131.78|129.78|131.78|129.78|130.58|128.58|0
1654775270000|2022-06-09 11:47:50|132.18|130.18|132.48|130.48|132.48|130.48|132.18|130.18|0
1654775280000|2022-06-09 11:48:00|133.08|131.08|133.19|131.19|133.19|131.19|132.79|130.79|0
1654775290000|2022-06-09 11:48:10|133.59|131.59|133.69|131.69|133.69|131.69|133.08|131.08|0
1654775300000|2022-06-09 11:48:20|134.09|132.09|134.4|132.4|134.5|132.5|134.09|132.09|0
1654775310000|2022-06-09 11:48:30|134.5|132.5|134.4|132.4|134.6|132.6|134.4|132.4|0
1654775320000|2022-06-09 11:48:40|134.6|132.6|135.31|133.31|135.71|133.71|134.6|132.6|0
1654775330000|2022-06-09 11:48:50|134.9|132.9|136.32|134.32|136.32|134.32|134.9|132.9|0
1654775340000|2022-06-09 11:49:00|135.92|133.92|136.12|134.12|136.32|134.32|135.92|133.92|0
1654775350000|2022-06-09 11:49:10|135.67|133.67|136.99|134.99|136.99|134.99|135.67|133.67|0
1654775360000|2022-06-09 11:49:20|136.58|134.58|135.77|133.77|136.58|134.58|135.77|133.77|0
1654775370000|2022-06-09 11:49:30|136.38|134.38|136.3|134.3|136.38|134.38|136.28|134.28|0
1654775380000|2022-06-09 11:49:40|137.73|135.73|137.73|135.73|137.93|135.93|137.73|135.73|0
1654775390000|2022-06-09 11:49:50|137.52|135.52|137.42|135.42|137.52|135.52|137.42|135.42|0
1654775400000|2022-06-09 11:50:00|137.63|135.63|136.81|134.81|137.63|135.63|136.81|134.81|0
1654775410000|2022-06-09 11:50:10|137.02|135.02|136.41|134.41|137.22|135.22|136.41|134.41|0
1654775420000|2022-06-09 11:50:20|135.89|133.89|135.69|133.69|136.1|134.1|135.69|133.69|0
1654775430000|2022-06-09 11:50:30|135.49|133.49|135.8|133.8|136.91|134.91|135.49|133.49|0
1654775440000|2022-06-09 11:50:40|135.69|133.69|135.69|133.69|135.89|133.89|135.69|133.69|0
1654775450000|2022-06-09 11:50:50|135.08|133.08|135.28|133.28|135.49|133.49|135.08|133.08|0
1654775460000|2022-06-09 11:51:00|135.49|133.49|136.09|134.09|136.09|134.09|135.49|133.49|0
1654775470000|2022-06-09 11:51:10|135.89|133.89|135.39|133.39|135.89|133.89|135.39|133.39|0
1654775480000|2022-06-09 11:51:20|135.19|133.19|134.68|132.68|135.28|133.28|134.68|132.68|0
1654775490000|2022-06-09 11:51:30|134.47|132.47|134.68|132.68|134.68|132.68|134.47|132.47|0
1654775500000|2022-06-09 11:51:40|134.88|132.88|135.19|133.19|135.19|133.19|134.88|132.88|0
1654775510000|2022-06-09 11:51:50|136.09|134.09|136.3|134.3|136.3|134.3|135.89|133.89|0
1654775520000|2022-06-09 11:52:00|136.61|134.61|136.7|134.7|136.7|134.7|136.3|134.3|0
1654775530000|2022-06-09 11:52:10|136.61|134.61|136.7|134.7|136.7|134.7|136.61|134.61|0
1654775540000|2022-06-09 11:52:20|136.91|134.91|136.5|134.5|137.31|135.31|136.5|134.5|0
1654775550000|2022-06-09 11:52:30|136.7|134.7|137.11|135.11|137.11|135.11|136.5|134.5|0
1654775560000|2022-06-09 11:52:40|137.52|135.52|137.52|135.52|137.93|135.93|137.52|135.52|0
1654775570000|2022-06-09 11:52:50|137.11|135.11|136.5|134.5|137.11|135.11|136.5|134.5|0
1654775580000|2022-06-09 11:53:00|136.09|134.09|136.3|134.3|136.7|134.7|136.09|134.09|0
1654775590000|2022-06-09 11:53:10|137.11|135.11|137.01|135.01|137.11|135.11|136.7|134.7|0
1654775600000|2022-06-09 11:53:20|136.9|134.9|137.11|135.11|137.21|135.21|136.9|134.9|0
1654775610000|2022-06-09 11:53:30|137.31|135.31|137.31|135.31|137.31|135.31|137.11|135.11|0
1654775620000|2022-06-09 11:53:40|136.9|134.9|136.9|134.9|136.9|134.9|136.9|134.9|0
1654775630000|2022-06-09 11:53:50|137.11|135.11|136.5|134.5|137.11|135.11|136.5|134.5|0
1654775640000|2022-06-09 11:54:00|136.7|134.7|137.11|135.11|137.11|135.11|136.7|134.7|0
1654775650000|2022-06-09 11:54:10|136.9|134.9|137.11|135.11|137.21|135.21|136.9|134.9|0
1654775660000|2022-06-09 11:54:20|136.9|134.9|136.9|134.9|137.11|135.11|136.9|134.9|0
1654775670000|2022-06-09 11:54:30|137.11|135.11|137.42|135.42|137.42|135.42|136.9|134.9|0
1654775680000|2022-06-09 11:54:40|137.92|135.92|138.74|136.74|138.74|136.74|137.92|135.92|0
1654775690000|2022-06-09 11:54:50|138.54|136.54|138.94|136.94|138.94|136.94|138.54|136.54|0
1654775700000|2022-06-09 11:55:00|138.74|136.74|139.15|137.15|139.15|137.15|138.74|136.74|0
1654775710000|2022-06-09 11:55:10|138.53|136.53|139.76|137.76|139.76|137.76|138.53|136.53|0
1654775720000|2022-06-09 11:55:20|139.56|137.56|139.35|137.35|139.56|137.56|139.15|137.15|0
1654775730000|2022-06-09 11:55:30|139.26|137.26|139.15|137.15|139.26|137.26|138.74|136.74|0
1654775740000|2022-06-09 11:55:40|139.35|137.35|139.97|137.97|139.97|137.97|139.15|137.15|0
1654775750000|2022-06-09 11:55:50|140.38|138.38|140.38|138.38|140.79|138.79|140.38|138.38|0
1654775760000|2022-06-09 11:56:00|140.17|138.17|140.38|138.38|140.38|138.38|140.17|138.17|0
1654775770000|2022-06-09 11:56:10|140.28|138.28|139.25|137.25|140.28|138.28|139.25|137.25|0
1654775780000|2022-06-09 11:56:20|138.94|136.94|139.15|137.15|139.35|137.35|138.94|136.94|0
1654775790000|2022-06-09 11:56:30|139.35|137.35|140.17|138.17|140.17|138.17|139.35|137.35|0
1654775800000|2022-06-09 11:56:40|140.38|138.38|141|139|141|139|140.38|138.38|0
1654775810000|2022-06-09 11:56:50|140.58|138.58|140.79|138.79|141.1|139.1|140.58|138.58|0
1654775820000|2022-06-09 11:57:00|141|139|140.58|138.58|141|139|140.58|138.58|0
1654775830000|2022-06-09 11:57:10|140.79|138.79|140.38|138.38|140.9|138.9|140.38|138.38|0
1654775840000|2022-06-09 11:57:20|140.17|138.17|139.76|137.76|140.17|138.17|139.76|137.76|0
1654775850000|2022-06-09 11:57:30|139.56|137.56|139.56|137.56|139.56|137.56|139.35|137.35|0
1654775860000|2022-06-09 11:57:40|139.15|137.15|139.15|137.15|139.15|137.15|138.94|136.94|0
1654775870000|2022-06-09 11:57:50|138.94|136.94|139.14|137.14|139.25|137.25|138.94|136.94|0
1654775880000|2022-06-09 11:58:00|139.35|137.35|140.99|138.99|140.99|138.99|139.35|137.35|0
1654775890000|2022-06-09 11:58:10|141.1|139.1|140.79|138.79|141.1|139.1|140.17|138.17|0
1654775900000|2022-06-09 11:58:20|140.9|138.9|139.14|137.14|140.9|138.9|139.14|137.14|0
1654775910000|2022-06-09 11:58:30|139.46|137.46|139.46|137.46|139.46|137.46|139.14|137.14|0
1654775920000|2022-06-09 11:58:40|139.14|137.14|138.94|136.94|139.14|137.14|138.73|136.73|0
1654775930000|2022-06-09 11:58:50|139.14|137.14|138.94|136.94|139.14|137.14|138.73|136.73|0
1654775940000|2022-06-09 11:59:00|138.84|136.84|138.73|136.73|138.84|136.84|138.73|136.73|0
1654775950000|2022-06-09 11:59:10|138.94|136.94|138.73|136.73|138.94|136.94|138.63|136.63|0
1654775960000|2022-06-09 11:59:20|138.53|136.53|138.32|136.32|138.53|136.53|138.32|136.32|0
1654775970000|2022-06-09 11:59:30|138.12|136.12|138.53|136.53|138.53|136.53|138.12|136.12|0
1654775980000|2022-06-09 11:59:40|138.73|136.73|138.84|136.84|138.94|136.94|138.73|136.73|0
1654775990000|2022-06-09 11:59:50|138.63|136.63|138.73|136.73|138.94|136.94|138.63|136.63|0
1654776000000|2022-06-09 12:00:00|138.94|136.94|139.14|137.14|139.35|137.35|138.94|136.94|0
1654776010000|2022-06-09 12:00:10|138.73|136.73|139.04|137.04|139.14|137.14|138.73|136.73|0
1654776020000|2022-06-09 12:00:20|139.14|137.14|139.55|137.55|139.76|137.76|139.14|137.14|0
1654776030000|2022-06-09 12:00:30|139.76|137.76|140.07|138.07|140.07|138.07|139.55|137.55|0
1654776040000|2022-06-09 12:00:40|140.17|138.17|140.17|138.17|140.37|138.37|140.17|138.17|0
1654776050000|2022-06-09 12:00:50|139.55|137.55|139.76|137.76|139.96|137.96|139.55|137.55|0
1654776060000|2022-06-09 12:01:00|139.35|137.35|139.35|137.35|139.35|137.35|138.94|136.94|0
1654776070000|2022-06-09 12:01:10|139.76|137.76|140.17|138.17|140.17|138.17|139.55|137.55|0
1654776080000|2022-06-09 12:01:20|140.37|138.37|139.96|137.96|140.37|138.37|139.96|137.96|0
1654776090000|2022-06-09 12:01:30|139.76|137.76|139.75|137.75|139.76|137.76|139.75|137.75|0
1654776100000|2022-06-09 12:01:40|139.86|137.86|139.75|137.75|139.86|137.86|139.75|137.75|0
1654776110000|2022-06-09 12:01:50|139.96|137.96|139.96|137.96|140.17|138.17|139.96|137.96|0
1654776120000|2022-06-09 12:02:00|140.37|138.37|140.37|138.37|140.37|138.37|140.17|138.17|0
1654776130000|2022-06-09 12:02:10|140.58|138.58|140.58|138.58|140.78|138.78|140.58|138.58|0
1654776140000|2022-06-09 12:02:20|140.78|138.78|140.58|138.58|140.99|138.99|140.58|138.58|0
1654776150000|2022-06-09 12:02:30|140.37|138.37|140.16|138.16|140.37|138.37|140.16|138.16|0
1654776160000|2022-06-09 12:02:40|141.19|139.19|141.19|139.19|141.19|139.19|141.19|139.19|0
1654776170000|2022-06-09 12:02:50|140.99|138.99|140.99|138.99|140.99|138.99|140.78|138.78|0
1654776180000|2022-06-09 12:03:00|140.78|138.78|140.58|138.58|140.99|138.99|140.58|138.58|0
1654776190000|2022-06-09 12:03:10|140.78|138.78|139.75|137.75|140.78|138.78|139.75|137.75|0
1654776200000|2022-06-09 12:03:20|139.34|137.34|139.55|137.55|139.55|137.55|139.34|137.34|0
1654776210000|2022-06-09 12:03:30|139.34|137.34|139.34|137.34|139.34|137.34|139.04|137.04|0
1654776220000|2022-06-09 12:03:40|139.55|137.55|139.14|137.14|139.55|137.55|139.14|137.14|0
1654776230000|2022-06-09 12:03:50|138.93|136.93|139.34|137.34|139.55|137.55|138.93|136.93|0
1654776240000|2022-06-09 12:04:00|138.93|136.93|139.14|137.14|139.14|137.14|138.73|136.73|0
1654776250000|2022-06-09 12:04:10|138.93|136.93|139.75|137.75|139.75|137.75|138.93|136.93|0
1654776260000|2022-06-09 12:04:20|139.96|137.96|139.75|137.75|139.96|137.96|139.75|137.75|0
1654776270000|2022-06-09 12:04:30|139.34|137.34|139.75|137.75|139.75|137.75|139.34|137.34|0
1654776280000|2022-06-09 12:04:40|139.96|137.96|139.75|137.75|139.96|137.96|139.75|137.75|0
1654776290000|2022-06-09 12:04:50|139.54|137.54|139.34|137.34|139.54|137.54|139.13|137.13|0
1654776300000|2022-06-09 12:05:00|139.45|137.45|139.96|137.96|139.96|137.96|139.45|137.45|0
1654776310000|2022-06-09 12:05:10|139.95|137.95|140.37|138.37|140.37|138.37|139.86|137.86|0
1654776320000|2022-06-09 12:05:20|140.16|138.16|139.95|137.95|140.37|138.37|139.95|137.95|0
1654776330000|2022-06-09 12:05:30|140.16|138.16|139.75|137.75|140.16|138.16|139.75|137.75|0
1654776340000|2022-06-09 12:05:40|139.95|137.95|139.75|137.75|139.95|137.95|139.75|137.75|0
1654776350000|2022-06-09 12:05:50|140.16|138.16|140.36|138.36|140.37|138.37|140.16|138.16|0
1654776360000|2022-06-09 12:06:00|140.78|138.78|141.19|139.19|141.39|139.39|140.78|138.78|0
1654776370000|2022-06-09 12:06:10|141.09|139.09|140.98|138.98|141.09|139.09|140.98|138.98|0
1654776380000|2022-06-09 12:06:20|140.57|138.57|139.95|137.95|140.57|138.57|139.95|137.95|0
1654776390000|2022-06-09 12:06:30|139.65|137.65|139.65|137.65|139.65|137.65|139.54|137.54|0
1654776400000|2022-06-09 12:06:40|139.75|137.75|139.13|137.13|139.75|137.75|139.13|137.13|0
1654776410000|2022-06-09 12:06:50|139.34|137.34|138.93|136.93|139.54|137.54|138.93|136.93|0
1654776420000|2022-06-09 12:07:00|139.13|137.13|139.13|137.13|139.34|137.34|139.13|137.13|0
1654776430000|2022-06-09 12:07:10|138.93|136.93|139.34|137.34|139.34|137.34|138.93|136.93|0
1654776440000|2022-06-09 12:07:20|139.13|137.13|138.93|136.93|139.13|137.13|138.93|136.93|0
1654776450000|2022-06-09 12:07:30|138.72|136.72|138.93|136.93|138.93|136.93|138.72|136.72|0
1654776460000|2022-06-09 12:07:40|138.72|136.72|138.93|136.93|138.93|136.93|138.72|136.72|0
1654776470000|2022-06-09 12:07:50|139.03|137.03|138.72|136.72|139.13|137.13|138.72|136.72|0
1654776480000|2022-06-09 12:08:00|138.92|136.92|138.92|136.92|139.33|137.33|138.92|136.92|0
1654776490000|2022-06-09 12:08:10|139.13|137.13|139.13|137.13|139.24|137.24|139.13|137.13|0
1654776500000|2022-06-09 12:08:20|139.33|137.33|139.33|137.33|139.33|137.33|139.13|137.13|0
1654776510000|2022-06-09 12:08:30|139.13|137.13|139.13|137.13|139.13|137.13|138.92|136.92|0
1654776520000|2022-06-09 12:08:40|139.33|137.33|140.57|138.57|140.57|138.57|139.33|137.33|0
1654776530000|2022-06-09 12:08:50|140.77|138.77|140.57|138.57|140.77|138.77|140.57|138.57|0
1654776540000|2022-06-09 12:09:00|140.77|138.77|140.98|138.98|141.09|139.09|140.77|138.77|0
1654776550000|2022-06-09 12:09:10|140.77|138.77|140.36|138.36|140.77|138.77|140.36|138.36|0
1654776560000|2022-06-09 12:09:20|140.15|138.15|140.36|138.36|140.36|138.36|140.15|138.15|0
1654776570000|2022-06-09 12:09:30|140.15|138.15|140.15|138.15|140.36|138.36|140.15|138.15|0
1654776580000|2022-06-09 12:09:40|140.06|138.06|140.15|138.15|140.15|138.15|140.06|138.06|0
1654776590000|2022-06-09 12:09:50|140.36|138.36|140.15|138.15|140.36|138.36|140.15|138.15|0
1654776600000|2022-06-09 12:10:00|140.56|138.56|140.98|138.98|140.98|138.98|140.36|138.36|0
1654776610000|2022-06-09 12:10:10|140.56|138.56|140.56|138.56|140.77|138.77|140.56|138.56|0
1654776620000|2022-06-09 12:10:20|140.67|138.67|140.56|138.56|140.67|138.67|140.36|138.36|0
1654776630000|2022-06-09 12:10:30|140.36|138.36|140.15|138.15|140.56|138.56|140.15|138.15|0
1654776640000|2022-06-09 12:10:40|140.36|138.36|140.56|138.56|140.56|138.56|140.36|138.36|0
1654776650000|2022-06-09 12:10:50|140.26|138.26|140.36|138.36|140.56|138.56|140.26|138.26|0
1654776660000|2022-06-09 12:11:00|140.46|138.46|140.56|138.56|140.77|138.77|140.46|138.46|0
1654776670000|2022-06-09 12:11:10|140.77|138.77|140.77|138.77|140.77|138.77|140.56|138.56|0
1654776680000|2022-06-09 12:11:20|140.56|138.56|140.77|138.77|140.77|138.77|140.56|138.56|0
1654776690000|2022-06-09 12:11:30|140.56|138.56|140.97|138.97|140.97|138.97|140.56|138.56|0
1654776700000|2022-06-09 12:11:40|141.18|139.18|141.59|139.59|141.8|139.8|141.18|139.18|0
1654776710000|2022-06-09 12:11:50|141.39|139.39|141.59|139.59|141.59|139.59|141.39|139.39|0
1654776720000|2022-06-09 12:12:00|142.01|140.01|141.49|139.49|142.01|140.01|141.18|139.18|0
1654776730000|2022-06-09 12:12:10|141.59|139.59|142.01|140.01|142.01|140.01|141.39|139.39|0
1654776740000|2022-06-09 12:12:20|142.11|140.11|142.21|140.21|142.21|140.21|142.01|140.01|0
1654776750000|2022-06-09 12:12:30|142.42|140.42|142.73|140.73|142.73|140.73|142.42|140.42|0
1654776760000|2022-06-09 12:12:40|142.63|140.63|142.83|140.83|142.83|140.83|142|140|0
1654776770000|2022-06-09 12:12:50|142.63|140.63|142.63|140.63|142.63|140.63|142.63|140.63|0
1654776780000|2022-06-09 12:13:00|142.83|140.83|143.25|141.25|143.25|141.25|142.83|140.83|0
1654776790000|2022-06-09 12:13:10|143.45|141.45|143.45|141.45|143.45|141.45|143.25|141.25|0
1654776800000|2022-06-09 12:13:20|143.66|141.66|143.25|141.25|143.66|141.66|143.25|141.25|0
1654776810000|2022-06-09 12:13:30|143.45|141.45|143.15|141.15|143.45|141.45|143.15|141.15|0
1654776820000|2022-06-09 12:13:40|142.83|140.83|142.83|140.83|142.94|140.94|142.83|140.83|0
1654776830000|2022-06-09 12:13:50|142.94|140.94|143.15|141.15|143.25|141.25|142.94|140.94|0
1654776840000|2022-06-09 12:14:00|143.25|141.25|143.45|141.45|143.66|141.66|143.25|141.25|0
1654776850000|2022-06-09 12:14:10|143.87|141.87|144.08|142.08|144.08|142.08|143.87|141.87|0
1654776860000|2022-06-09 12:14:20|144.28|142.28|144.49|142.49|144.49|142.49|144.28|142.28|0
1654776870000|2022-06-09 12:14:30|144.91|142.91|145.32|143.32|145.32|143.32|144.91|142.91|0
1654776880000|2022-06-09 12:14:40|145.53|143.53|145.12|143.12|145.53|143.53|145.12|143.12|0
1654776890000|2022-06-09 12:14:50|145.22|143.22|145.74|143.74|145.95|143.95|145.22|143.22|0
1654776900000|2022-06-09 12:15:00|146.16|144.16|147.21|145.21|147.21|145.21|146.16|144.16|0
1654776910000|2022-06-09 12:15:10|147|145|147|145|147.21|145.21|147|145|0
1654776920000|2022-06-09 12:15:20|146.9|144.9|147|145|147|145|146.9|144.9|0
1654776930000|2022-06-09 12:15:30|146.9|144.9|146.79|144.79|147|145|146.79|144.79|0
1654776940000|2022-06-09 12:15:40|146.58|144.58|146.79|144.79|146.79|144.79|146.58|144.58|0
1654776950000|2022-06-09 12:15:50|147|145|146.79|144.79|147|145|146.79|144.79|0
1654776960000|2022-06-09 12:16:00|146.58|144.58|146.37|144.37|146.58|144.58|146.37|144.37|0
1654776970000|2022-06-09 12:16:10|146.58|144.58|146.58|144.58|146.79|144.79|146.58|144.58|0
1654776980000|2022-06-09 12:16:20|146.79|144.79|145.74|143.74|146.79|144.79|145.74|143.74|0
1654776990000|2022-06-09 12:16:30|145.32|143.32|145.32|143.32|145.53|143.53|145.11|143.11|0
1654777000000|2022-06-09 12:16:40|144.9|142.9|145.32|143.32|145.32|143.32|144.9|142.9|0
1654777010000|2022-06-09 12:16:50|145.53|143.53|145.32|143.32|145.53|143.53|145.32|143.32|0
1654777020000|2022-06-09 12:17:00|145.11|143.11|145.32|143.32|145.32|143.32|145.11|143.11|0
1654777030000|2022-06-09 12:17:10|145.11|143.11|145.11|143.11|145.32|143.32|145.11|143.11|0
1654777040000|2022-06-09 12:17:20|145.32|143.32|145.11|143.11|145.32|143.32|145.11|143.11|0
1654777050000|2022-06-09 12:17:30|144.9|142.9|144.9|142.9|145.11|143.11|144.9|142.9|0
1654777060000|2022-06-09 12:17:40|144.7|142.7|144.7|142.7|144.7|142.7|144.7|142.7|0
1654777070000|2022-06-09 12:17:50|144.49|142.49|144.49|142.49|144.49|142.49|144.49|142.49|0
1654777080000|2022-06-09 12:18:00|144.28|142.28|144.49|142.49|144.69|142.69|144.28|142.28|0
1654777090000|2022-06-09 12:18:10|144.18|142.18|144.49|142.49|144.49|142.49|144.18|142.18|0
1654777100000|2022-06-09 12:18:20|144.69|142.69|144.07|142.07|144.69|142.69|144.07|142.07|0
1654777110000|2022-06-09 12:18:30|144.28|142.28|144.49|142.49|144.49|142.49|144.28|142.28|0
1654777120000|2022-06-09 12:18:40|144.28|142.28|144.28|142.28|144.28|142.28|143.97|141.97|0
1654777130000|2022-06-09 12:18:50|143.86|141.86|144.07|142.07|144.28|142.28|143.86|141.86|0
1654777140000|2022-06-09 12:19:00|144.28|142.28|144.07|142.07|144.28|142.28|143.86|141.86|0
1654777150000|2022-06-09 12:19:10|144.28|142.28|143.86|141.86|144.28|142.28|143.86|141.86|0
1654777160000|2022-06-09 12:19:20|144.07|142.07|144.69|142.69|144.69|142.69|143.86|141.86|0
1654777170000|2022-06-09 12:19:30|144.48|142.48|144.69|142.69|144.69|142.69|144.48|142.48|0
1654777180000|2022-06-09 12:19:40|145.32|143.32|145.53|143.53|145.53|143.53|145.32|143.32|0
1654777190000|2022-06-09 12:19:50|145.43|143.43|144.9|142.9|145.43|143.43|144.9|142.9|0
1654777200000|2022-06-09 12:20:00|145.53|143.53|146.57|144.57|146.57|144.57|145.53|143.53|0
1654777210000|2022-06-09 12:20:10|146.78|144.78|146.99|144.99|146.99|144.99|146.78|144.78|0
1654777220000|2022-06-09 12:20:20|146.78|144.78|146.99|144.99|146.99|144.99|146.57|144.57|0
1654777230000|2022-06-09 12:20:30|146.78|144.78|146.78|144.78|146.78|144.78|146.78|144.78|0
1654777240000|2022-06-09 12:20:40|146.57|144.57|145.32|143.32|146.57|144.57|145.32|143.32|0
1654777250000|2022-06-09 12:20:50|145.52|143.52|146.57|144.57|146.57|144.57|145.52|143.52|0
1654777260000|2022-06-09 12:21:00|146.36|144.36|146.57|144.57|146.68|144.68|146.36|144.36|0
1654777270000|2022-06-09 12:21:10|146.78|144.78|146.57|144.57|146.78|144.78|146.57|144.57|0
1654777280000|2022-06-09 12:21:20|146.68|144.68|146.57|144.57|146.99|144.99|146.57|144.57|0
1654777290000|2022-06-09 12:21:30|146.78|144.78|146.99|144.99|146.99|144.99|146.78|144.78|0
1654777300000|2022-06-09 12:21:40|146.89|144.89|146.99|144.99|146.99|144.99|146.78|144.78|0
1654777310000|2022-06-09 12:21:50|147.1|145.1|146.57|144.57|147.1|145.1|146.57|144.57|0
1654777320000|2022-06-09 12:22:00|146.78|144.78|147.2|145.2|147.2|145.2|146.57|144.57|0
1654777330000|2022-06-09 12:22:10|147.41|145.41|148.04|146.04|148.04|146.04|147.2|145.2|0
1654777340000|2022-06-09 12:22:20|148.46|146.46|148.67|146.67|148.67|146.67|148.46|146.46|0
1654777350000|2022-06-09 12:22:30|148.46|146.46|148.88|146.88|148.88|146.88|148.46|146.46|0
1654777360000|2022-06-09 12:22:40|149.09|147.09|148.88|146.88|149.09|147.09|148.88|146.88|0
1654777370000|2022-06-09 12:22:50|148.67|146.67|148.88|146.88|149.09|147.09|148.67|146.67|0
1654777380000|2022-06-09 12:23:00|149.09|147.09|148.88|146.88|149.09|147.09|148.67|146.67|0
1654777390000|2022-06-09 12:23:10|148.67|146.67|148.67|146.67|148.67|146.67|148.67|146.67|0
1654777400000|2022-06-09 12:23:20|149.09|147.09|149.72|147.72|149.72|147.72|149.09|147.09|0
1654777410000|2022-06-09 12:23:30|149.51|147.51|149.93|147.93|150.14|148.14|149.51|147.51|0
1654777420000|2022-06-09 12:23:40|149.51|147.51|149.09|147.09|149.62|147.62|149.09|147.09|0
1654777430000|2022-06-09 12:23:50|148.88|146.88|148.66|146.66|148.88|146.88|148.66|146.66|0
1654777440000|2022-06-09 12:24:00|148.77|146.77|148.24|146.24|148.77|146.77|148.24|146.24|0
1654777450000|2022-06-09 12:24:10|148.14|146.14|148.24|146.24|148.24|146.24|148.03|146.03|0
1654777460000|2022-06-09 12:24:20|148.03|146.03|148.24|146.24|148.24|146.24|147.82|145.82|0
1654777470000|2022-06-09 12:24:30|148.45|146.45|148.45|146.45|148.66|146.66|148.45|146.45|0
1654777480000|2022-06-09 12:24:40|148.66|146.66|148.24|146.24|148.66|146.66|148.24|146.24|0
1654777490000|2022-06-09 12:24:50|148.03|146.03|148.87|146.87|148.87|146.87|148.03|146.03|0
1654777500000|2022-06-09 12:25:00|148.66|146.66|148.45|146.45|148.66|146.66|148.24|146.24|0
1654777510000|2022-06-09 12:25:10|148.24|146.24|147.61|145.61|148.24|146.24|147.61|145.61|0
1654777520000|2022-06-09 12:25:20|147.82|145.82|146.98|144.98|147.82|145.82|146.98|144.98|0
1654777530000|2022-06-09 12:25:30|146.77|144.77|146.88|144.88|146.88|144.88|146.77|144.77|0
1654777540000|2022-06-09 12:25:40|146.98|144.98|146.56|144.56|147.19|145.19|146.56|144.56|0
1654777550000|2022-06-09 12:25:50|146.77|144.77|148.03|146.03|148.03|146.03|146.77|144.77|0
1654777560000|2022-06-09 12:26:00|147.61|145.61|148.69|146.69|148.69|146.69|147.61|145.61|0
1654777570000|2022-06-09 12:26:10|148.48|146.48|149.17|147.17|149.27|147.27|148.48|146.48|0
1654777580000|2022-06-09 12:26:20|149.7|147.7|149.7|147.7|149.7|147.7|149.48|147.48|0
1654777590000|2022-06-09 12:26:30|150.12|148.12|150.96|148.96|150.96|148.96|150.12|148.12|0
1654777600000|2022-06-09 12:26:40|150.75|148.75|150.33|148.33|151.17|149.17|150.33|148.33|0
1654777610000|2022-06-09 12:26:50|150.75|148.75|152.23|150.23|152.23|150.23|150.54|148.54|0
1654777620000|2022-06-09 12:27:00|152.44|150.44|151.81|149.81|152.44|150.44|151.38|149.38|0
1654777630000|2022-06-09 12:27:10|150.96|148.96|150.75|148.75|150.96|148.96|150.65|148.65|0
1654777640000|2022-06-09 12:27:20|150.86|148.86|150.54|148.54|150.86|148.86|150.33|148.33|0
1654777650000|2022-06-09 12:27:30|150.12|148.12|150.11|148.11|150.12|148.12|149.69|147.69|0
1654777670000|2022-06-09 12:27:50|150.01|148.01|149.8|147.8|150.01|148.01|149.69|147.69|0
1654777680000|2022-06-09 12:28:00|150.33|148.33|150.33|148.33|150.33|148.33|150.33|148.33|0
1654777690000|2022-06-09 12:28:10|150.11|148.11|149.9|147.9|150.11|148.11|149.9|147.9|0
1654777700000|2022-06-09 12:28:20|150.11|148.11|150.54|148.54|150.54|148.54|150.11|148.11|0
1654777710000|2022-06-09 12:28:30|150.32|148.32|150.75|148.75|150.75|148.75|150.32|148.32|0
1654777720000|2022-06-09 12:28:40|150.96|148.96|151.17|149.17|151.17|149.17|150.96|148.96|0
1654777730000|2022-06-09 12:28:50|151.07|149.07|150.96|148.96|151.07|149.07|150.96|148.96|0
1654777740000|2022-06-09 12:29:00|150.32|148.32|149.27|147.27|150.32|148.32|149.06|147.06|0
1654777750000|2022-06-09 12:29:10|149.06|147.06|149.27|147.27|149.27|147.27|149.06|147.06|0
1654777760000|2022-06-09 12:29:20|149.48|147.48|149.06|147.06|149.48|147.48|149.06|147.06|0
1654777770000|2022-06-09 12:29:30|148.85|146.85|148.43|146.43|148.85|146.85|148.43|146.43|0
1654777780000|2022-06-09 12:29:40|148.64|146.64|148.64|146.64|148.64|146.64|148.54|146.54|0
1654777790000|2022-06-09 12:29:50|148.01|146.01|147.28|145.28|148.01|146.01|147.28|145.28|0
1654777800000|2022-06-09 12:30:00|147.38|145.38|147.7|145.7|147.91|145.91|147.07|145.07|0
1654777810000|2022-06-09 12:30:10|147.28|145.28|147.38|145.38|147.38|145.38|147.28|145.28|0
1654777820000|2022-06-09 12:30:20|148.01|146.01|148.01|146.01|148.01|146.01|147.7|145.7|0
1654777830000|2022-06-09 12:30:30|148.12|146.12|147.7|145.7|148.12|146.12|147.38|145.38|0
1654777840000|2022-06-09 12:30:40|148.01|146.01|148.01|146.01|148.01|146.01|147.8|145.8|0
1654777850000|2022-06-09 12:30:50|148.22|146.22|147.8|145.8|148.33|146.33|147.8|145.8|0
1654777860000|2022-06-09 12:31:00|148.22|146.22|148.43|146.43|148.64|146.64|148.22|146.22|0
1654777870000|2022-06-09 12:31:10|148.33|146.33|148.01|146.01|148.33|146.33|148.01|146.01|0
1654777880000|2022-06-09 12:31:20|147.59|145.59|147.17|145.17|147.59|145.59|146.96|144.96|0
1654777890000|2022-06-09 12:31:30|147.38|145.38|147.49|145.49|147.49|145.49|147.28|145.28|0
1654777900000|2022-06-09 12:31:40|147.38|145.38|147.17|145.17|147.59|145.59|147.17|145.17|0
1654777910000|2022-06-09 12:31:50|146.96|144.96|146.75|144.75|146.96|144.96|146.54|144.54|0
1654777920000|2022-06-09 12:32:00|146.54|144.54|145.29|143.29|146.54|144.54|145.29|143.29|0
1654777930000|2022-06-09 12:32:10|145.5|143.5|145.29|143.29|145.5|143.5|145.29|143.29|0
1654777940000|2022-06-09 12:32:20|145.19|143.19|144.67|142.67|145.19|143.19|144.67|142.67|0
1654777950000|2022-06-09 12:32:30|145.08|143.08|146.44|144.44|146.44|144.44|145.08|143.08|0
1654777960000|2022-06-09 12:32:40|146.96|144.96|148.01|146.01|148.01|146.01|146.96|144.96|0
1654777970000|2022-06-09 12:32:50|147.8|145.8|147.59|145.59|148.21|146.21|147.59|145.59|0
1654777980000|2022-06-09 12:33:00|146.96|144.96|146.96|144.96|147.49|145.49|146.96|144.96|0
1654777990000|2022-06-09 12:33:10|147.17|145.17|148|146|148|146|147.17|145.17|0
1654778000000|2022-06-09 12:33:20|147.69|145.69|147.17|145.17|147.69|145.69|146.96|144.96|0
1654778010000|2022-06-09 12:33:30|146.96|144.96|147.38|145.38|147.38|145.38|146.12|144.12|0
1654778020000|2022-06-09 12:33:40|146.96|144.96|147.38|145.38|147.38|145.38|146.96|144.96|0
1654778030000|2022-06-09 12:33:50|147.17|145.17|147.37|145.37|147.37|145.37|147.17|145.17|0
1654778040000|2022-06-09 12:34:00|148|146|148.42|146.42|148.63|146.63|148|146|0
1654778050000|2022-06-09 12:34:10|148.21|146.21|148.84|146.84|148.84|146.84|148.21|146.21|0
1654778060000|2022-06-09 12:34:20|149.26|147.26|150.53|148.53|150.53|148.53|149.26|147.26|0
1654778070000|2022-06-09 12:34:30|151.06|149.06|149.89|147.89|151.06|149.06|149.89|147.89|0
1654778080000|2022-06-09 12:34:40|149.47|147.47|149.26|147.26|149.68|147.68|149.26|147.26|0
1654778090000|2022-06-09 12:34:50|149.05|147.05|149.37|147.37|149.37|147.37|148.84|146.84|0
1654778100000|2022-06-09 12:35:00|149.68|147.68|149.26|147.26|149.68|147.68|149.26|147.26|0
1654778110000|2022-06-09 12:35:10|149.89|147.89|149.05|147.05|149.89|147.89|149.05|147.05|0
1654778120000|2022-06-09 12:35:20|148.84|146.84|150|148|150|148|148.84|146.84|0
1654778130000|2022-06-09 12:35:30|149.47|147.47|149.68|147.68|149.68|147.68|149.47|147.47|0
1654778140000|2022-06-09 12:35:40|150.21|148.21|150.1|148.1|150.31|148.31|150.1|148.1|0
1654778150000|2022-06-09 12:35:50|150.53|148.53|150.31|148.31|150.53|148.53|150.31|148.31|0
1654778160000|2022-06-09 12:36:00|151.37|149.37|149.89|147.89|151.37|149.37|149.89|147.89|0
1654778170000|2022-06-09 12:36:10|150.21|148.21|150.1|148.1|150.42|148.42|150.1|148.1|0
1654778180000|2022-06-09 12:36:20|150.52|148.52|150.52|148.52|150.74|148.74|150.52|148.52|0
1654778190000|2022-06-09 12:36:30|150.42|148.42|150.1|148.1|150.42|148.42|149.89|147.89|0
1654778200000|2022-06-09 12:36:40|150.21|148.21|150.1|148.1|150.21|148.21|150|148|0
1654778210000|2022-06-09 12:36:50|149.89|147.89|150.52|148.52|150.52|148.52|149.89|147.89|0
1654778220000|2022-06-09 12:37:00|151.16|149.16|151.69|149.69|152|150|151.16|149.16|0
1654778230000|2022-06-09 12:37:10|152|150|152.11|150.11|152.22|150.22|152|150|0
1654778240000|2022-06-09 12:37:20|152|150|151.69|149.69|152.11|150.11|151.69|149.69|0
1654778250000|2022-06-09 12:37:30|151.58|149.58|151.58|149.58|151.79|149.79|151.58|149.58|0
1654778260000|2022-06-09 12:37:40|152|150|151.58|149.58|152|150|151.58|149.58|0
1654778280000|2022-06-09 12:38:00|151.37|149.37|151.79|149.79|151.79|149.79|150.94|148.94|0
1654778290000|2022-06-09 12:38:10|151.16|149.16|152|150|152|150|151.16|149.16|0
1654778300000|2022-06-09 12:38:20|152.32|150.32|151.79|149.79|152.43|150.43|151.79|149.79|0
1654778310000|2022-06-09 12:38:30|151.58|149.58|151.37|149.37|151.58|149.58|151.37|149.37|0
1654778320000|2022-06-09 12:38:40|151.58|149.58|151.37|149.37|151.58|149.58|151.37|149.37|0
1654778330000|2022-06-09 12:38:50|151.48|149.48|150.52|148.52|151.48|149.48|150.52|148.52|0
1654778340000|2022-06-09 12:39:00|149.68|147.68|149.26|147.26|149.68|147.68|149.26|147.26|0
1654778350000|2022-06-09 12:39:10|149.68|147.68|149.05|147.05|149.68|147.68|149.05|147.05|0
1654778360000|2022-06-09 12:39:20|149.26|147.26|149.47|147.47|149.47|147.47|149.26|147.26|0
1654778370000|2022-06-09 12:39:30|148.84|146.84|149.26|147.26|149.26|147.26|148.84|146.84|0
1654778380000|2022-06-09 12:39:40|149.05|147.05|149.47|147.47|149.47|147.47|149.05|147.05|0
1654778390000|2022-06-09 12:39:50|149.26|147.26|149.26|147.26|149.36|147.36|149.05|147.05|0
1654778400000|2022-06-09 12:40:00|148.83|146.83|149.04|147.04|149.04|147.04|148.62|146.62|0
1654778410000|2022-06-09 12:40:10|149.26|147.26|149.89|147.89|149.89|147.89|149.26|147.26|0
1654778420000|2022-06-09 12:40:20|149.68|147.68|150.31|148.31|150.31|148.31|149.68|147.68|0
1654778430000|2022-06-09 12:40:30|150.52|148.52|150.52|148.52|150.52|148.52|150.52|148.52|0
1654778440000|2022-06-09 12:40:40|150.73|148.73|150.94|148.94|151.36|149.36|150.73|148.73|0
1654778450000|2022-06-09 12:40:50|150.52|148.52|150.73|148.73|150.73|148.73|150.52|148.52|0
1654778460000|2022-06-09 12:41:00|150.63|148.63|150.63|148.63|150.63|148.63|150.52|148.52|0
1654778470000|2022-06-09 12:41:10|150.94|148.94|151.57|149.57|151.57|149.57|150.73|148.73|0
1654778480000|2022-06-09 12:41:20|151.79|149.79|152|150|152|150|151.79|149.79|0
1654778490000|2022-06-09 12:41:30|152.21|150.21|152|150|152.21|150.21|152|150|0
1654778500000|2022-06-09 12:41:40|152.42|150.42|152.85|150.85|152.85|150.85|152.42|150.42|0
1654778510000|2022-06-09 12:41:50|152.63|150.63|152.21|150.21|152.63|150.63|152.21|150.21|0
1654778520000|2022-06-09 12:42:00|152|150|151.47|149.47|152|150|151.47|149.47|0
1654778530000|2022-06-09 12:42:10|151.15|149.15|150.94|148.94|151.15|149.15|150.73|148.73|0
1654778540000|2022-06-09 12:42:20|150.73|148.73|152.63|150.63|152.63|150.63|150.73|148.73|0
1654778550000|2022-06-09 12:42:30|152.42|150.42|152.84|150.84|152.84|150.84|152.42|150.42|0
1654778560000|2022-06-09 12:42:40|152.63|150.63|153.38|151.38|153.38|151.38|152.63|150.63|0
1654778570000|2022-06-09 12:42:50|153.48|151.48|153.69|151.69|153.69|151.69|153.06|151.06|0
1654778580000|2022-06-09 12:43:00|153.48|151.48|153.81|151.81|153.91|151.91|153.48|151.48|0
1654778590000|2022-06-09 12:43:10|153.69|151.69|153.69|151.69|153.91|151.91|153.48|151.48|0
1654778600000|2022-06-09 12:43:20|153.27|151.27|153.27|151.27|153.48|151.48|153.27|151.27|0
1654778610000|2022-06-09 12:43:30|153.06|151.06|153.48|151.48|153.48|151.48|153.06|151.06|0
1654778620000|2022-06-09 12:43:40|154.76|152.76|154.76|152.76|155.19|153.19|154.76|152.76|0
1654778630000|2022-06-09 12:43:50|154.97|152.97|155.83|153.83|155.83|153.83|154.97|152.97|0
1654778640000|2022-06-09 12:44:00|156.15|154.15|157.11|155.11|157.11|155.11|156.04|154.04|0
1654778650000|2022-06-09 12:44:10|157.33|155.33|156.68|154.68|157.54|155.54|156.68|154.68|0
1654778660000|2022-06-09 12:44:20|156.9|154.9|156.9|154.9|156.9|154.9|156.58|154.58|0
1654778670000|2022-06-09 12:44:30|157.33|155.33|157.01|155.01|157.33|155.33|157.01|155.01|0
1654778680000|2022-06-09 12:44:40|157.11|155.11|157.75|155.75|157.75|155.75|156.68|154.68|0
1654778690000|2022-06-09 12:44:50|158.83|156.83|158.83|156.83|159.26|157.26|158.83|156.83|0
1654778700000|2022-06-09 12:45:00|159.04|157.04|159.26|157.26|159.26|157.26|158.83|156.83|0
1654778710000|2022-06-09 12:45:10|157.75|155.75|157.32|155.32|158.18|156.18|157.32|155.32|0
1654778720000|2022-06-09 12:45:20|156.25|154.25|156.68|154.68|156.68|154.68|156.25|154.25|0
1654778730000|2022-06-09 12:45:30|156.04|154.04|156.25|154.25|156.25|154.25|156.04|154.04|0
1654778740000|2022-06-09 12:45:40|156.47|154.47|157.43|155.43|157.43|155.43|156.47|154.47|0
1654778750000|2022-06-09 12:45:50|157.65|155.65|158.4|156.4|158.4|156.4|157.65|155.65|0
1654778760000|2022-06-09 12:46:00|157.97|155.97|157.97|155.97|158.18|156.18|157.54|155.54|0
1654778770000|2022-06-09 12:46:10|158.18|156.18|158.18|156.18|158.18|156.18|157.86|155.86|0
1654778780000|2022-06-09 12:46:20|157.54|155.54|158.18|156.18|158.4|156.4|157.54|155.54|0
1654778790000|2022-06-09 12:46:30|157.97|155.97|157.11|155.11|157.97|155.97|157.11|155.11|0
1654778800000|2022-06-09 12:46:40|157|155|157|155|157|155|156.25|154.25|0
1654778810000|2022-06-09 12:46:50|156.89|154.89|156.15|154.15|156.89|154.89|156.15|154.15|0
1654778820000|2022-06-09 12:47:00|156.46|154.46|156.36|154.36|156.46|154.46|156.36|154.36|0
1654778830000|2022-06-09 12:47:10|157.11|155.11|157.54|155.54|157.54|155.54|157.11|155.11|0
1654778840000|2022-06-09 12:47:20|157.32|155.32|157.75|155.75|157.97|155.97|157.32|155.32|0
1654778850000|2022-06-09 12:47:30|157.54|155.54|157.54|155.54|157.54|155.54|157.43|155.43|0
1654778860000|2022-06-09 12:47:40|157.32|155.32|157.75|155.75|157.75|155.75|157.11|155.11|0
1654778870000|2022-06-09 12:47:50|158.18|156.18|158.08|156.08|158.18|156.18|158.08|156.08|0
1654778880000|2022-06-09 12:48:00|157.75|155.75|157.96|155.96|158.51|156.51|157.75|155.75|0
1654778890000|2022-06-09 12:48:10|158.18|156.18|157.75|155.75|158.18|156.18|157.75|155.75|0
1654778900000|2022-06-09 12:48:20|157.96|155.96|158.18|156.18|158.18|156.18|157.96|155.96|0
1654778910000|2022-06-09 12:48:30|157.96|155.96|157.32|155.32|157.96|155.96|157.32|155.32|0
1654778920000|2022-06-09 12:48:40|157.96|155.96|158.39|156.39|158.39|156.39|157.96|155.96|0
1654778930000|2022-06-09 12:48:50|158.08|156.08|158.18|156.18|158.61|156.61|158.08|156.08|0
1654778940000|2022-06-09 12:49:00|157.75|155.75|157.32|155.32|157.75|155.75|157.32|155.32|0
1654778950000|2022-06-09 12:49:10|156.89|154.89|157.53|155.53|157.53|155.53|156.68|154.68|0
1654778960000|2022-06-09 12:49:20|157.32|155.32|157.22|155.22|157.32|155.32|157.1|155.1|0
1654778970000|2022-06-09 12:49:30|157|155|156.89|154.89|157.1|155.1|156.89|154.89|0
1654778980000|2022-06-09 12:49:40|156.68|154.68|157.53|155.53|157.53|155.53|156.57|154.57|0
1654778990000|2022-06-09 12:49:50|158.61|156.61|159.04|157.04|159.25|157.25|158.61|156.61|0
1654779000000|2022-06-09 12:50:00|158.82|156.82|161.63|159.63|161.63|159.63|158.82|156.82|0
1654779010000|2022-06-09 12:50:10|161.85|159.85|160.33|158.33|161.85|159.85|160.33|158.33|0
1654779020000|2022-06-09 12:50:20|160.55|158.55|160.76|158.76|160.76|158.76|160.55|158.55|0
1654779030000|2022-06-09 12:50:30|161.2|159.2|160.98|158.98|161.2|159.2|160.98|158.98|0
1654779040000|2022-06-09 12:50:40|161.74|159.74|161.41|159.41|161.74|159.74|161.41|159.41|0
1654779050000|2022-06-09 12:50:50|161.63|159.63|161.63|159.63|161.85|159.85|161.63|159.63|0
1654779060000|2022-06-09 12:51:00|161.85|159.85|162.06|160.06|162.06|160.06|161.63|159.63|0
1654779070000|2022-06-09 12:51:10|161.63|159.63|161.63|159.63|162.5|160.5|161.63|159.63|0
1654779080000|2022-06-09 12:51:20|160.76|158.76|159.04|157.04|160.76|158.76|159.04|157.04|0
1654779090000|2022-06-09 12:51:30|158.82|156.82|158.61|156.61|159.04|157.04|158.61|156.61|0
1654779100000|2022-06-09 12:51:40|158.82|156.82|158.39|156.39|158.82|156.82|158.39|156.39|0
1654779110000|2022-06-09 12:51:50|158.61|156.61|159.25|157.25|159.25|157.25|158.39|156.39|0
1654779120000|2022-06-09 12:52:00|159.68|157.68|159.68|157.68|159.68|157.68|159.68|157.68|0
1654779130000|2022-06-09 12:52:10|160.33|158.33|160.11|158.11|160.33|158.33|160.11|158.11|0
1654779140000|2022-06-09 12:52:20|159.68|157.68|159.68|157.68|159.68|157.68|159.47|157.47|0
1654779150000|2022-06-09 12:52:30|160.87|158.87|160.55|158.55|160.87|158.87|160.55|158.55|0
1654779160000|2022-06-09 12:52:40|160.41|158.41|160.41|158.41|160.41|158.41|160.19|158.19|0
1654779170000|2022-06-09 12:52:50|160.37|158.37|160.37|158.37|160.8|158.8|160.37|158.37|0
1654779180000|2022-06-09 12:53:00|160.15|158.15|159.94|157.94|160.15|158.15|159.51|157.51|0
1654779190000|2022-06-09 12:53:10|159.51|157.51|159.07|157.07|159.51|157.51|159.07|157.07|0
1654779200000|2022-06-09 12:53:20|159.4|157.4|159.72|157.72|159.72|157.72|159.29|157.29|0
1654779210000|2022-06-09 12:53:30|159.5|157.5|159.94|157.94|159.94|157.94|159.29|157.29|0
1654779220000|2022-06-09 12:53:40|160.15|158.15|160.15|158.15|160.37|158.37|160.15|158.15|0
1654779230000|2022-06-09 12:53:50|160.37|158.37|161.02|159.02|161.23|159.23|160.37|158.37|0
1654779240000|2022-06-09 12:54:00|161.45|159.45|162.1|160.1|162.32|160.32|161.45|159.45|0
1654779250000|2022-06-09 12:54:10|161.66|159.66|161.88|159.88|161.88|159.88|161.45|159.45|0
1654779260000|2022-06-09 12:54:20|161.66|159.66|161.88|159.88|161.88|159.88|161.45|159.45|0
1654779270000|2022-06-09 12:54:30|161.66|159.66|162.1|160.1|162.1|160.1|161.66|159.66|0
1654779280000|2022-06-09 12:54:40|162.31|160.31|162.31|160.31|162.31|160.31|161.88|159.88|0
1654779290000|2022-06-09 12:54:50|161.66|159.66|161.66|159.66|161.88|159.88|161.66|159.66|0
1654779300000|2022-06-09 12:55:00|161.88|159.88|160.8|158.8|161.88|159.88|160.8|158.8|0
1654779310000|2022-06-09 12:55:10|160.37|158.37|160.05|158.05|160.37|158.37|160.05|158.05|0
1654779320000|2022-06-09 12:55:20|159.5|157.5|158.86|156.86|159.5|157.5|158.86|156.86|0
1654779330000|2022-06-09 12:55:30|159.29|157.29|159.29|157.29|159.72|157.72|159.29|157.29|0
1654779340000|2022-06-09 12:55:40|159.5|157.5|159.5|157.5|159.5|157.5|159.29|157.29|0
1654779350000|2022-06-09 12:55:50|159.72|157.72|159.72|157.72|159.72|157.72|159.72|157.72|0
1654779360000|2022-06-09 12:56:00|159.93|157.93|160.58|158.58|160.58|158.58|159.93|157.93|0
1654779370000|2022-06-09 12:56:10|160.15|158.15|159.5|157.5|160.15|158.15|159.5|157.5|0
1654779380000|2022-06-09 12:56:20|159.61|157.61|159.29|157.29|159.61|157.61|159.29|157.29|0
1654779390000|2022-06-09 12:56:30|159.72|157.72|159.29|157.29|159.72|157.72|159.29|157.29|0
1654779400000|2022-06-09 12:56:40|159.07|157.07|159.18|157.18|159.18|157.18|158.85|156.85|0
1654779410000|2022-06-09 12:56:50|158.85|156.85|159.29|157.29|159.29|157.29|158.64|156.64|0
1654779420000|2022-06-09 12:57:00|159.07|157.07|159.5|157.5|159.5|157.5|159.07|157.07|0
1654779430000|2022-06-09 12:57:10|159.07|157.07|159.28|157.28|159.72|157.72|159.07|157.07|0
1654779440000|2022-06-09 12:57:20|159.07|157.07|159.72|157.72|159.93|157.93|159.07|157.07|0
1654779450000|2022-06-09 12:57:30|159.28|157.28|159.28|157.28|159.5|157.5|159.28|157.28|0
1654779460000|2022-06-09 12:57:40|158.85|156.85|157.99|155.99|158.85|156.85|157.99|155.99|0
1654779470000|2022-06-09 12:57:50|157.78|155.78|158.42|156.42|158.64|156.64|157.78|155.78|0
1654779480000|2022-06-09 12:58:00|158.85|156.85|159.07|157.07|159.07|157.07|158.85|156.85|0
1654779490000|2022-06-09 12:58:10|160.36|158.36|160.79|158.79|160.79|158.79|160.36|158.36|0
1654779500000|2022-06-09 12:58:20|160.36|158.36|159.71|157.71|160.47|158.47|159.71|157.71|0
1654779510000|2022-06-09 12:58:30|159.5|157.5|158.85|156.85|159.5|157.5|158.85|156.85|0
1654779520000|2022-06-09 12:58:40|159.07|157.07|158.85|156.85|159.07|157.07|158.85|156.85|0
1654779530000|2022-06-09 12:58:50|158.64|156.64|158.42|156.42|158.64|156.64|158.21|156.21|0
1654779540000|2022-06-09 12:59:00|158.21|156.21|158.85|156.85|158.85|156.85|158.21|156.21|0
1654779550000|2022-06-09 12:59:10|158.64|156.64|158.64|156.64|159.07|157.07|158.64|156.64|0
1654779560000|2022-06-09 12:59:20|158.21|156.21|158.21|156.21|158.42|156.42|158.21|156.21|0
1654779570000|2022-06-09 12:59:30|158.64|156.64|159.28|157.28|159.28|157.28|158.64|156.64|0
1654779580000|2022-06-09 12:59:40|158.85|156.85|159.28|157.28|159.28|157.28|158.85|156.85|0
1654779590000|2022-06-09 12:59:50|159.07|157.07|159.07|157.07|159.18|157.18|159.07|157.07|0
1654779600000|2022-06-09 13:00:00|159.28|157.28|159.28|157.28|159.93|157.93|159.28|157.28|0
1654779610000|2022-06-09 13:00:10|159.5|157.5|158.96|156.96|159.5|157.5|158.96|156.96|0
1654779620000|2022-06-09 13:00:20|159.07|157.07|160.14|158.14|160.14|158.14|159.07|157.07|0
1654779630000|2022-06-09 13:00:30|159.93|157.93|158.96|156.96|159.93|157.93|158.63|156.63|0
1654779640000|2022-06-09 13:00:40|159.06|157.06|159.5|157.5|159.5|157.5|159.06|157.06|0
1654779650000|2022-06-09 13:00:50|159.71|157.71|159.71|157.71|159.71|157.71|159.5|157.5|0
1654779660000|2022-06-09 13:01:00|160.14|158.14|160.36|158.36|160.57|158.57|160.14|158.14|0
1654779670000|2022-06-09 13:01:10|160.04|158.04|160.04|158.04|160.14|158.14|159.93|157.93|0
1654779680000|2022-06-09 13:01:20|160.36|158.36|159.28|157.28|160.36|158.36|159.28|157.28|0
1654779690000|2022-06-09 13:01:30|159.49|157.49|159.28|157.28|159.49|157.49|159.06|157.06|0
1654779700000|2022-06-09 13:01:40|159.49|157.49|159.28|157.28|159.49|157.49|158.96|156.96|0
1654779710000|2022-06-09 13:01:50|159.61|157.61|159.71|157.71|159.93|157.93|159.61|157.61|0
1654779720000|2022-06-09 13:02:00|159.49|157.49|158.63|156.63|159.49|157.49|158.63|156.63|0
1654779730000|2022-06-09 13:02:10|158.53|156.53|159.06|157.06|159.06|157.06|158.53|156.53|0
1654779740000|2022-06-09 13:02:20|159.28|157.28|158.85|156.85|159.28|157.28|158.85|156.85|0
1654779750000|2022-06-09 13:02:30|158.63|156.63|158.85|156.85|158.85|156.85|158.63|156.63|0
1654779760000|2022-06-09 13:02:40|158.63|156.63|158.63|156.63|158.74|156.74|158.63|156.63|0
1654779770000|2022-06-09 13:02:50|158.74|156.74|158.53|156.53|158.74|156.74|158.53|156.53|0
1654779780000|2022-06-09 13:03:00|158.42|156.42|158.2|156.2|158.42|156.42|158.2|156.2|0
1654779790000|2022-06-09 13:03:10|157.99|155.99|158.42|156.42|158.42|156.42|157.99|155.99|0
1654779800000|2022-06-09 13:03:20|158.63|156.63|158.85|156.85|158.85|156.85|158.63|156.63|0
1654779810000|2022-06-09 13:03:30|158.42|156.42|158.42|156.42|158.63|156.63|158.42|156.42|0
1654779820000|2022-06-09 13:03:40|157.99|155.99|158.31|156.31|158.42|156.42|157.99|155.99|0
1654779830000|2022-06-09 13:03:50|158.42|156.42|158.42|156.42|158.63|156.63|158.42|156.42|0
1654779840000|2022-06-09 13:04:00|158.41|156.41|158.74|156.74|158.74|156.74|158.41|156.41|0
1654779850000|2022-06-09 13:04:10|158.85|156.85|158.2|156.2|158.85|156.85|158.2|156.2|0
1654779860000|2022-06-09 13:04:20|157.77|155.77|157.77|155.77|157.88|155.88|157.77|155.77|0
1654779870000|2022-06-09 13:04:30|157.67|155.67|157.55|155.55|157.67|155.67|157.55|155.55|0
1654779880000|2022-06-09 13:04:40|157.77|155.77|157.34|155.34|157.77|155.77|157.34|155.34|0
1654779890000|2022-06-09 13:04:50|157.13|155.13|157.13|155.13|157.34|155.34|157.13|155.13|0
1654779900000|2022-06-09 13:05:00|157.34|155.34|157.98|155.98|157.98|155.98|157.34|155.34|0
1654779910000|2022-06-09 13:05:10|157.77|155.77|157.55|155.55|157.77|155.77|157.55|155.55|0
1654779920000|2022-06-09 13:05:20|157.34|155.34|157.98|155.98|157.98|155.98|157.12|155.12|0
1654779930000|2022-06-09 13:05:30|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1654779940000|2022-06-09 13:05:40|157.55|155.55|157.55|155.55|157.77|155.77|157.55|155.55|0
1654779950000|2022-06-09 13:05:50|157.45|155.45|157.55|155.55|157.55|155.55|157.24|155.24|0
1654779960000|2022-06-09 13:06:00|157.77|155.77|158.2|156.2|158.2|156.2|157.66|155.66|0
1654779970000|2022-06-09 13:06:10|157.98|155.98|158.2|156.2|158.41|156.41|157.98|155.98|0
1654779980000|2022-06-09 13:06:20|158.09|156.09|158.84|156.84|158.84|156.84|158.09|156.09|0
1654779990000|2022-06-09 13:06:30|158.95|156.95|159.06|157.06|159.06|157.06|158.95|156.95|0
1654780000000|2022-06-09 13:06:40|158.41|156.41|159.06|157.06|159.06|157.06|158.41|156.41|0
1654780010000|2022-06-09 13:06:50|159.38|157.38|160.35|158.35|160.35|158.35|159.38|157.38|0
1654780020000|2022-06-09 13:07:00|160.57|158.57|160.57|158.57|160.78|158.78|160.57|158.57|0
1654780030000|2022-06-09 13:07:10|160.35|158.35|161|159|161|159|160.35|158.35|0
1654780040000|2022-06-09 13:07:20|160.78|158.78|159.92|157.92|160.78|158.78|159.92|157.92|0
1654780050000|2022-06-09 13:07:30|159.7|157.7|159.7|157.7|160.13|158.13|159.7|157.7|0
1654780060000|2022-06-09 13:07:40|159.49|157.49|159.38|157.38|159.49|157.49|159.27|157.27|0
1654780070000|2022-06-09 13:07:50|159.27|157.27|159.38|157.38|159.49|157.49|159.27|157.27|0
1654780080000|2022-06-09 13:08:00|159.27|157.27|159.7|157.7|159.7|157.7|159.27|157.27|0
1654780090000|2022-06-09 13:08:10|159.6|157.6|159.27|157.27|159.6|157.6|159.27|157.27|0
1654780100000|2022-06-09 13:08:20|159.49|157.49|159.06|157.06|159.49|157.49|159.06|157.06|0
1654780110000|2022-06-09 13:08:30|159.27|157.27|159.49|157.49|159.7|157.7|159.27|157.27|0
1654780120000|2022-06-09 13:08:40|159.7|157.7|159.49|157.49|159.92|157.92|159.49|157.49|0
1654780130000|2022-06-09 13:08:50|159.7|157.7|159.92|157.92|159.92|157.92|159.7|157.7|0
1654780140000|2022-06-09 13:09:00|159.7|157.7|159.7|157.7|159.92|157.92|159.7|157.7|0
1654780150000|2022-06-09 13:09:10|159.92|157.92|160.35|158.35|160.35|158.35|159.7|157.7|0
1654780160000|2022-06-09 13:09:20|160.56|158.56|161.43|159.43|161.43|159.43|160.56|158.56|0
1654780170000|2022-06-09 13:09:30|161.21|159.21|161.43|159.43|161.65|159.65|161.21|159.21|0
1654780180000|2022-06-09 13:09:40|161.21|159.21|161|159|161.21|159.21|161|159|0
1654780190000|2022-06-09 13:09:50|161.43|159.43|161.54|159.54|161.54|159.54|161.43|159.43|0
1654780200000|2022-06-09 13:10:00|161.65|159.65|161.21|159.21|162.08|160.08|161.21|159.21|0
1654780210000|2022-06-09 13:10:10|161|159|160.35|158.35|161|159|160.35|158.35|0
1654780220000|2022-06-09 13:10:20|159.92|157.92|159.92|157.92|160.35|158.35|159.92|157.92|0
1654780230000|2022-06-09 13:10:30|159.91|157.91|160.13|158.13|160.13|158.13|159.91|157.91|0
1654780240000|2022-06-09 13:10:40|159.91|157.91|159.7|157.7|159.91|157.91|159.7|157.7|0
1654780250000|2022-06-09 13:10:50|160.13|158.13|160.35|158.35|160.35|158.35|160.13|158.13|0
1654780260000|2022-06-09 13:11:00|160.13|158.13|159.48|157.48|160.13|158.13|159.48|157.48|0
1654780270000|2022-06-09 13:11:10|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1654780280000|2022-06-09 13:11:20|158.95|156.95|158.19|156.19|158.95|156.95|158.19|156.19|0
1654780290000|2022-06-09 13:11:30|157.98|155.98|158.19|156.19|158.19|156.19|157.76|155.76|0
1654780300000|2022-06-09 13:11:40|157.76|155.76|157.33|155.33|157.98|155.98|157.33|155.33|0
1654780310000|2022-06-09 13:11:50|157.55|155.55|157.12|155.12|157.55|155.55|157.12|155.12|0
1654780320000|2022-06-09 13:12:00|156.9|154.9|156.69|154.69|156.9|154.9|156.69|154.69|0
1654780330000|2022-06-09 13:12:10|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1654780340000|2022-06-09 13:12:20|157.33|155.33|157.54|155.54|157.54|155.54|157.12|155.12|0
1654780350000|2022-06-09 13:12:30|157.66|155.66|157.33|155.33|157.97|155.97|157.33|155.33|0
1654780360000|2022-06-09 13:12:40|157.12|155.12|156.47|154.47|157.12|155.12|156.47|154.47|0
1654780370000|2022-06-09 13:12:50|156.69|154.69|156.47|154.47|156.69|154.69|156.47|154.47|0
1654780380000|2022-06-09 13:13:00|156.26|154.26|156.47|154.47|156.47|154.47|156.26|154.26|0
1654780390000|2022-06-09 13:13:10|156.58|154.58|156.69|154.69|156.69|154.69|156.47|154.47|0
1654780400000|2022-06-09 13:13:20|156.9|154.9|156.69|154.69|156.9|154.9|156.69|154.69|0
1654780410000|2022-06-09 13:13:30|156.9|154.9|157.11|155.11|157.11|155.11|156.9|154.9|0
1654780420000|2022-06-09 13:13:40|157.97|155.97|158.83|156.83|159.05|157.05|157.97|155.97|0
1654780430000|2022-06-09 13:13:50|159.91|157.91|160.77|158.77|160.77|158.77|159.91|157.91|0
1654780440000|2022-06-09 13:14:00|161.32|159.32|162.29|160.29|162.29|160.29|161.1|159.1|0
1654780450000|2022-06-09 13:14:10|162.51|160.51|163.38|161.38|163.38|161.38|162.51|160.51|0
1654780460000|2022-06-09 13:14:20|163.59|161.59|162.29|160.29|163.81|161.81|162.29|160.29|0
1654780470000|2022-06-09 13:14:30|162.07|160.07|162.07|160.07|162.51|160.51|162.07|160.07|0
1654780480000|2022-06-09 13:14:40|162.94|160.94|163.16|161.16|163.38|161.38|162.94|160.94|0
1654780490000|2022-06-09 13:14:50|164.03|162.03|164.46|162.46|164.46|162.46|164.03|162.03|0
1654780500000|2022-06-09 13:15:00|164.25|162.25|165.12|163.12|165.12|163.12|163.81|161.81|0
1654780510000|2022-06-09 13:15:10|164.68|162.68|165.23|163.23|165.23|163.23|164.46|162.46|0
1654780520000|2022-06-09 13:15:20|164.9|162.9|165.34|163.34|165.34|163.34|164.68|162.68|0
1654780530000|2022-06-09 13:15:30|165.55|163.55|164.25|162.25|165.55|163.55|164.25|162.25|0
1654780540000|2022-06-09 13:15:40|163.59|161.59|162.94|160.94|163.59|161.59|162.94|160.94|0
1654780550000|2022-06-09 13:15:50|162.72|160.72|162.72|160.72|162.72|160.72|162.72|160.72|0
1654780560000|2022-06-09 13:16:00|163.05|161.05|163.37|161.37|163.37|161.37|163.05|161.05|0
1654780570000|2022-06-09 13:16:10|163.59|161.59|164.24|162.24|164.24|162.24|163.49|161.49|0
1654780580000|2022-06-09 13:16:20|164.03|162.03|164.68|162.68|164.68|162.68|164.03|162.03|0
1654780590000|2022-06-09 13:16:30|165.12|163.12|165.34|163.34|165.55|163.55|165.12|163.12|0
1654780600000|2022-06-09 13:16:40|165.45|163.45|165.77|163.77|165.77|163.77|165.45|163.45|0
1654780610000|2022-06-09 13:16:50|165.55|163.55|165.77|163.77|165.77|163.77|165.55|163.55|0
1654780620000|2022-06-09 13:17:00|165.55|163.55|165.77|163.77|165.77|163.77|165.55|163.55|0
1654780630000|2022-06-09 13:17:10|165.99|163.99|165.99|163.99|166.43|164.43|165.99|163.99|0
1654780640000|2022-06-09 13:17:20|165.77|163.77|164.9|162.9|165.77|163.77|164.9|162.9|0
1654780650000|2022-06-09 13:17:30|165.12|163.12|165.33|163.33|165.33|163.33|165.12|163.12|0
1654780660000|2022-06-09 13:17:40|165.77|163.77|165.12|163.12|165.77|163.77|165.12|163.12|0
1654780670000|2022-06-09 13:17:50|164.9|162.9|164.46|162.46|165.12|163.12|164.46|162.46|0
1654780680000|2022-06-09 13:18:00|164.24|162.24|164.46|162.46|164.46|162.46|164.02|162.02|0
1654780690000|2022-06-09 13:18:10|164.02|162.02|163.81|161.81|164.24|162.24|163.81|161.81|0
1654780700000|2022-06-09 13:18:20|163.37|161.37|163.15|161.15|163.59|161.59|163.15|161.15|0
1654780710000|2022-06-09 13:18:30|162.5|160.5|162.72|160.72|162.72|160.72|162.5|160.5|0
1654780720000|2022-06-09 13:18:40|163.15|161.15|163.15|161.15|163.27|161.27|163.15|161.15|0
1654780730000|2022-06-09 13:18:50|162.94|160.94|163.37|161.37|163.37|161.37|162.94|160.94|0
1654780740000|2022-06-09 13:19:00|163.81|161.81|164.24|162.24|164.24|162.24|163.81|161.81|0
1654780750000|2022-06-09 13:19:10|164.46|162.46|164.46|162.46|164.68|162.68|164.46|162.46|0
1654780760000|2022-06-09 13:19:20|164.02|162.02|163.81|161.81|164.24|162.24|163.81|161.81|0
1654780770000|2022-06-09 13:19:30|164.02|162.02|164.68|162.68|164.68|162.68|163.92|161.92|0
1654780780000|2022-06-09 13:19:40|164.46|162.46|164.46|162.46|164.57|162.57|164.14|162.14|0
1654780790000|2022-06-09 13:19:50|164.68|162.68|164.24|162.24|164.79|162.79|164.24|162.24|0
1654780800000|2022-06-09 13:20:00|163.59|161.59|163.37|161.37|163.59|161.59|163.37|161.37|0
1654780810000|2022-06-09 13:20:10|163.59|161.59|163.37|161.37|163.59|161.59|163.37|161.37|0
1654780820000|2022-06-09 13:20:20|163.26|161.26|162.61|160.61|163.26|161.26|162.61|160.61|0
1654780830000|2022-06-09 13:20:30|163.26|161.26|162.5|160.5|163.26|161.26|162.5|160.5|0
1654780840000|2022-06-09 13:20:40|162.72|160.72|162.72|160.72|162.72|160.72|162.28|160.28|0
1654780850000|2022-06-09 13:20:50|162.93|160.93|162.72|160.72|162.93|160.93|162.72|160.72|0
1654780860000|2022-06-09 13:21:00|162.61|160.61|162.72|160.72|162.93|160.93|162.61|160.61|0
1654780870000|2022-06-09 13:21:10|162.93|160.93|162.93|160.93|163.15|161.15|162.93|160.93|0
1654780880000|2022-06-09 13:21:20|163.15|161.15|162.61|160.61|163.15|161.15|162.5|160.5|0
1654780890000|2022-06-09 13:21:30|162.39|160.39|161.85|159.85|162.39|160.39|161.85|159.85|0
1654780900000|2022-06-09 13:21:40|161.63|159.63|161.85|159.85|162.06|160.06|161.63|159.63|0
1654780910000|2022-06-09 13:21:50|162.06|160.06|162.28|160.28|162.5|160.5|161.85|159.85|0
1654780920000|2022-06-09 13:22:00|162.5|160.5|161.63|159.63|162.5|160.5|161.63|159.63|0
1654780930000|2022-06-09 13:22:10|161.85|159.85|161.85|159.85|161.85|159.85|161.85|159.85|0
1654780940000|2022-06-09 13:22:20|161.63|159.63|161.74|159.74|161.74|159.74|161.63|159.63|0
1654780950000|2022-06-09 13:22:30|161.63|159.63|161.85|159.85|161.85|159.85|161.63|159.63|0
1654780960000|2022-06-09 13:22:40|161.74|159.74|161.85|159.85|161.85|159.85|161.63|159.63|0
1654780970000|2022-06-09 13:22:50|161.63|159.63|161.2|159.2|161.63|159.63|161.2|159.2|0
1654780980000|2022-06-09 13:23:00|161.41|159.41|161.41|159.41|161.63|159.63|161.2|159.2|0
1654780990000|2022-06-09 13:23:10|161.63|159.63|161.85|159.85|161.85|159.85|161.63|159.63|0
1654781000000|2022-06-09 13:23:20|161.41|159.41|161.63|159.63|161.63|159.63|161.41|159.41|0
1654781010000|2022-06-09 13:23:30|161.41|159.41|161.85|159.85|161.85|159.85|161.41|159.41|0
1654781020000|2022-06-09 13:23:40|161.63|159.63|161.63|159.63|161.85|159.85|161.63|159.63|0
1654781030000|2022-06-09 13:23:50|162.06|160.06|162.71|160.71|162.71|160.71|162.06|160.06|0
1654781040000|2022-06-09 13:24:00|162.93|160.93|162.71|160.71|162.93|160.93|162.28|160.28|0
1654781050000|2022-06-09 13:24:10|162.06|160.06|162.5|160.5|162.71|160.71|162.06|160.06|0
1654781060000|2022-06-09 13:24:20|162.71|160.71|162.71|160.71|162.71|160.71|162.71|160.71|0
1654781070000|2022-06-09 13:24:30|162.93|160.93|162.71|160.71|162.93|160.93|162.71|160.71|0
1654781080000|2022-06-09 13:24:40|162.28|160.28|162.71|160.71|162.71|160.71|162.28|160.28|0
1654781090000|2022-06-09 13:24:50|162.93|160.93|162.93|160.93|163.15|161.15|162.93|160.93|0
1654781100000|2022-06-09 13:25:00|162.49|160.49|161.84|159.84|162.49|160.49|161.84|159.84|0
1654781110000|2022-06-09 13:25:10|161.41|159.41|162.71|160.71|162.93|160.93|161.41|159.41|0
1654781120000|2022-06-09 13:25:20|162.93|160.93|162.28|160.28|163.15|161.15|162.28|160.28|0
1654781130000|2022-06-09 13:25:30|162.49|160.49|162.93|160.93|162.93|160.93|162.49|160.49|0
1654781140000|2022-06-09 13:25:40|163.15|161.15|162.93|160.93|163.58|161.58|162.93|160.93|0
1654781150000|2022-06-09 13:25:50|162.49|160.49|162.06|160.06|162.49|160.49|162.06|160.06|0
1654781160000|2022-06-09 13:26:00|162.39|160.39|162.28|160.28|162.49|160.49|162.28|160.28|0
1654781170000|2022-06-09 13:26:10|162.49|160.49|162.06|160.06|162.49|160.49|162.06|160.06|0
1654781180000|2022-06-09 13:26:20|162.49|160.49|162.71|160.71|162.71|160.71|162.28|160.28|0
1654781190000|2022-06-09 13:26:30|162.49|160.49|162.49|160.49|162.49|160.49|162.06|160.06|0
1654781200000|2022-06-09 13:26:40|162.17|160.17|161.41|159.41|162.17|160.17|161.41|159.41|0
1654781210000|2022-06-09 13:26:50|161.62|159.62|162.06|160.06|162.06|160.06|161.62|159.62|0
1654781220000|2022-06-09 13:27:00|162.27|160.27|162.49|160.49|162.49|160.49|162.27|160.27|0
1654781230000|2022-06-09 13:27:10|162.27|160.27|162.27|160.27|162.27|160.27|162.27|160.27|0
1654781240000|2022-06-09 13:27:20|162.71|160.71|163.36|161.36|163.36|161.36|162.71|160.71|0
1654781250000|2022-06-09 13:27:30|163.14|161.14|163.36|161.36|163.36|161.36|162.93|160.93|0
1654781260000|2022-06-09 13:27:40|163.58|161.58|162.49|160.49|163.58|161.58|162.49|160.49|0
1654781270000|2022-06-09 13:27:50|163.04|161.04|163.14|161.14|163.14|161.14|162.93|160.93|0
1654781280000|2022-06-09 13:28:00|163.58|161.58|164.01|162.01|164.01|162.01|163.58|161.58|0
1654781290000|2022-06-09 13:28:10|163.79|161.79|163.36|161.36|163.79|161.79|163.14|161.14|0
1654781300000|2022-06-09 13:28:20|163.58|161.58|164.01|162.01|164.01|162.01|163.58|161.58|0
1654781310000|2022-06-09 13:28:30|164.23|162.23|164.01|162.01|164.23|162.23|164.01|162.01|0
1654781320000|2022-06-09 13:28:40|163.79|161.79|163.79|161.79|164.01|162.01|163.79|161.79|0
1654781330000|2022-06-09 13:28:50|163.58|161.58|163.58|161.58|163.79|161.79|163.58|161.58|0
1654781340000|2022-06-09 13:29:00|163.79|161.79|163.79|161.79|163.79|161.79|163.58|161.58|0
1654781350000|2022-06-09 13:29:10|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1654781360000|2022-06-09 13:29:20|164.23|162.23|163.36|161.36|164.23|162.23|163.36|161.36|0
1654781370000|2022-06-09 13:29:30|163.58|161.58|163.58|161.58|163.58|161.58|163.58|161.58|0
1654781380000|2022-06-09 13:29:40|163.36|161.36|163.79|161.79|163.79|161.79|163.36|161.36|0
1654781390000|2022-06-09 13:29:50|164.23|162.23|164.66|162.66|164.66|162.66|164.23|162.23|0
1654781400000|2022-06-09 13:30:00|164.45|162.45|163.79|161.79|165.54|163.54|163.79|161.79|0
1654781410000|2022-06-09 13:30:10|163.36|161.36|162.05|160.05|164.45|162.45|162.05|160.05|0
1654781420000|2022-06-09 13:30:20|161.62|159.62|162.05|160.05|162.05|160.05|161.19|159.19|0
1654781430000|2022-06-09 13:30:30|162.27|160.27|161.4|159.4|162.27|160.27|161.4|159.4|0
1654781440000|2022-06-09 13:30:40|161.62|159.62|163.36|161.36|163.36|161.36|161.62|159.62|0
1654781450000|2022-06-09 13:30:50|163.79|161.79|161.84|159.84|163.79|161.79|161.84|159.84|0
1654781460000|2022-06-09 13:31:00|163.14|161.14|165.1|163.1|165.1|163.1|163.14|161.14|0
1654781470000|2022-06-09 13:31:10|165.75|163.75|165.87|163.87|165.97|163.97|165.75|163.75|0
1654781480000|2022-06-09 13:31:20|165.54|163.54|166.63|164.63|166.63|164.63|165.54|163.54|0
1654781490000|2022-06-09 13:31:30|167.07|165.07|167.51|165.51|167.51|165.51|167.07|165.07|0
1654781500000|2022-06-09 13:31:40|167.73|165.73|164.01|162.01|168.16|166.16|164.01|162.01|0
1654781510000|2022-06-09 13:31:50|164.66|162.66|164.23|162.23|164.66|162.66|163.57|161.57|0
1654781520000|2022-06-09 13:32:00|164.66|162.66|165.1|163.1|165.32|163.32|164.23|162.23|0
1654781530000|2022-06-09 13:32:10|164.44|162.44|162.49|160.49|164.44|162.44|162.49|160.49|0
1654781540000|2022-06-09 13:32:20|163.57|161.57|164.66|162.66|164.66|162.66|163.57|161.57|0
1654781550000|2022-06-09 13:32:30|165.1|163.1|164.88|162.88|165.1|163.1|164.88|162.88|0
1654781560000|2022-06-09 13:32:40|164.44|162.44|165.97|163.97|165.97|163.97|163.79|161.79|0
1654781570000|2022-06-09 13:32:50|166.63|164.63|166.85|164.85|166.85|164.85|166.63|164.63|0
1654781580000|2022-06-09 13:33:00|166.67|164.67|169.16|167.16|169.16|167.16|166.67|164.67|0
1654781590000|2022-06-09 13:33:10|168.73|166.73|169.6|167.6|170.26|168.26|168.73|166.73|0
1654781600000|2022-06-09 13:33:20|169.82|167.82|170.04|168.04|170.04|168.04|169.6|167.6|0
1654781610000|2022-06-09 13:33:30|169.82|167.82|169.6|167.6|170.04|168.04|169.6|167.6|0
1654781620000|2022-06-09 13:33:40|168.29|166.29|165.59|163.59|168.29|166.29|165.59|163.59|0
1654781630000|2022-06-09 13:33:50|165.05|163.05|163|161|165.05|163.05|163|161|0
1654781640000|2022-06-09 13:34:00|161.49|159.49|160.85|158.85|161.49|159.49|160.21|158.21|0
1654781650000|2022-06-09 13:34:10|160.75|158.75|162.14|160.14|162.14|160.14|160.75|158.75|0
1654781660000|2022-06-09 13:34:20|162.57|160.57|159.78|157.78|162.57|160.57|159.78|157.78|0
1654781670000|2022-06-09 13:34:30|159.14|157.14|157|155|159.14|157.14|157|155|0
1654781680000|2022-06-09 13:34:40|156.57|154.57|153.38|151.38|156.57|154.57|153.38|151.38|0
1654781690000|2022-06-09 13:34:50|154.02|152.02|155.64|153.64|156.49|154.49|154.02|152.02|0
1654781700000|2022-06-09 13:35:00|155|153|153.51|151.51|155|153|153.09|151.09|0
1654781710000|2022-06-09 13:35:10|155.43|153.43|156.14|154.14|156.57|154.57|155.43|153.43|0
1654781720000|2022-06-09 13:35:20|155.5|153.5|156.78|154.78|156.78|154.78|155.5|153.5|0
1654781730000|2022-06-09 13:35:30|158.07|156.07|157.42|155.42|158.71|156.71|157.42|155.42|0
1654781740000|2022-06-09 13:35:40|156.35|154.35|154.86|152.86|156.35|154.35|154.86|152.86|0
1654781750000|2022-06-09 13:35:50|155.28|153.28|155.28|153.28|155.5|153.5|155.28|153.28|0
1654781760000|2022-06-09 13:36:00|154.64|152.64|154.64|152.64|155.5|153.5|154.43|152.43|0
1654781770000|2022-06-09 13:36:10|155.5|153.5|156.35|154.35|156.35|154.35|155.28|153.28|0
1654781780000|2022-06-09 13:36:20|156.78|154.78|156.46|154.46|156.99|154.99|156.46|154.46|0
1654781790000|2022-06-09 13:36:30|156.35|154.35|156.35|154.35|156.35|154.35|155.5|153.5|0
1654781800000|2022-06-09 13:36:40|158.07|156.07|157.21|155.21|158.07|156.07|157.21|155.21|0
1654781810000|2022-06-09 13:36:50|156.78|154.78|157.21|155.21|157.21|155.21|156.78|154.78|0
1654781820000|2022-06-09 13:37:00|158.49|156.49|158.82|156.82|159.47|157.47|157.64|155.64|0
1654781830000|2022-06-09 13:37:10|158.28|156.28|157.85|155.85|158.28|156.28|157.21|155.21|0
1654781840000|2022-06-09 13:37:20|158.92|156.92|158.49|156.49|158.92|156.92|158.49|156.49|0
1654781850000|2022-06-09 13:37:30|159.57|157.57|158.71|156.71|159.57|157.57|158.28|156.28|0
1654781860000|2022-06-09 13:37:40|159.14|157.14|159.78|157.78|159.78|157.78|158.28|156.28|0
1654781870000|2022-06-09 13:37:50|160.65|158.65|161.73|159.73|161.95|159.95|160.65|158.65|0
1654781880000|2022-06-09 13:38:00|161.08|159.08|160.86|158.86|161.08|159.08|160.43|158.43|0
1654781890000|2022-06-09 13:38:10|161.3|159.3|162.16|160.16|163.46|161.46|161.3|159.3|0
1654781900000|2022-06-09 13:38:20|162.06|160.06|162.16|160.16|162.16|160.16|161.51|159.51|0
1654781910000|2022-06-09 13:38:30|161.08|159.08|160.43|158.43|161.3|159.3|160.43|158.43|0
1654781920000|2022-06-09 13:38:40|159.57|157.57|161.51|159.51|161.51|159.51|159.57|157.57|0
1654781930000|2022-06-09 13:38:50|160.86|158.86|160|158|160.86|158.86|160|158|0
1654781940000|2022-06-09 13:39:00|158.28|156.28|161.94|159.94|161.94|159.94|158.28|156.28|0
1654781950000|2022-06-09 13:39:10|163.03|161.03|163.9|161.9|163.9|161.9|163.03|161.03|0
1654781960000|2022-06-09 13:39:20|163.24|161.24|164.33|162.33|164.33|162.33|163.24|161.24|0
1654781970000|2022-06-09 13:39:30|164.77|162.77|164.77|162.77|164.77|162.77|164.11|162.11|0
1654781980000|2022-06-09 13:39:40|164.98|162.98|164.33|162.33|164.98|162.98|164.33|162.33|0
1654781990000|2022-06-09 13:39:50|164.11|162.11|165.86|163.86|165.86|163.86|164.11|162.11|0
1654782000000|2022-06-09 13:40:00|166.29|164.29|164.11|162.11|166.29|164.29|164.11|162.11|0
1654782010000|2022-06-09 13:40:10|163.68|161.68|164.98|162.98|164.98|162.98|163.68|161.68|0
1654782020000|2022-06-09 13:40:20|165.42|163.42|164.44|162.44|165.42|163.42|164.33|162.33|0
1654782030000|2022-06-09 13:40:30|163.9|161.9|163.57|161.57|164.33|162.33|163.57|161.57|0
1654782040000|2022-06-09 13:40:40|163.46|161.46|163.89|161.89|163.89|161.89|163.24|161.24|0
1654782050000|2022-06-09 13:40:50|164.55|162.55|164.11|162.11|164.55|162.55|163.68|161.68|0
1654782060000|2022-06-09 13:41:00|163.68|161.68|163.89|161.89|163.89|161.89|163.68|161.68|0
1654782070000|2022-06-09 13:41:10|164.77|162.77|163.24|161.24|164.77|162.77|163.24|161.24|0
1654782080000|2022-06-09 13:41:20|162.16|160.16|166.51|164.51|166.51|164.51|162.16|160.16|0
1654782090000|2022-06-09 13:41:30|167.61|165.61|166.95|164.95|168.04|166.04|166.95|164.95|0
1654782100000|2022-06-09 13:41:40|167.28|165.28|166.29|164.29|167.28|165.28|165.42|163.42|0
1654782110000|2022-06-09 13:41:50|166.07|164.07|166.51|164.51|166.51|164.51|165.85|163.85|0
1654782120000|2022-06-09 13:42:00|167.17|165.17|167.6|165.6|167.6|165.6|166.95|164.95|0
1654782130000|2022-06-09 13:42:10|167.17|165.17|168.92|166.92|168.92|166.92|167.17|165.17|0
1654782140000|2022-06-09 13:42:20|169.8|167.8|170.9|168.9|170.9|168.9|169.8|167.8|0
1654782150000|2022-06-09 13:42:30|172.01|170.01|172.67|170.67|172.67|170.67|171.79|169.79|0
1654782160000|2022-06-09 13:42:40|172.23|170.23|171.78|169.78|172.23|170.23|171.34|169.34|0
1654782170000|2022-06-09 13:42:50|172.01|170.01|172.45|170.45|172.67|170.67|172.01|170.01|0
1654782180000|2022-06-09 13:43:00|172.01|170.01|172.01|170.01|172.01|170.01|171.12|169.12|0
1654782190000|2022-06-09 13:43:10|171.78|169.78|172.01|170.01|172.01|170.01|171.78|169.78|0
1654782200000|2022-06-09 13:43:20|171.78|169.78|172.45|170.45|172.45|170.45|171.12|169.12|0
1654782210000|2022-06-09 13:43:30|173.11|171.11|172.23|170.23|173.11|171.11|172.23|170.23|0
1654782220000|2022-06-09 13:43:40|173.11|171.11|172.34|170.34|173.11|171.11|172.34|170.34|0
1654782230000|2022-06-09 13:43:50|172.67|170.67|171.78|169.78|172.67|170.67|171.78|169.78|0
1654782240000|2022-06-09 13:44:00|170.9|168.9|171.56|169.56|171.56|169.56|170.9|168.9|0
1654782250000|2022-06-09 13:44:10|170.68|168.68|169.58|167.58|170.68|168.68|169.58|167.58|0
1654782260000|2022-06-09 13:44:20|169.8|167.8|168.92|166.92|170.02|168.02|168.92|166.92|0
1654782270000|2022-06-09 13:44:30|168.26|166.26|166.73|164.73|168.26|166.26|166.73|164.73|0
1654782280000|2022-06-09 13:44:40|167.38|165.38|167.38|165.38|167.82|165.82|167.38|165.38|0
1654782290000|2022-06-09 13:44:50|166.73|164.73|168.7|166.7|168.7|166.7|166.73|164.73|0
1654782300000|2022-06-09 13:45:00|169.14|167.14|167.6|165.6|169.58|167.58|167.6|165.6|0
1654782310000|2022-06-09 13:45:10|168.7|166.7|168.7|166.7|169.14|167.14|168.7|166.7|0
1654782320000|2022-06-09 13:45:20|169.36|167.36|168.7|166.7|169.36|167.36|167.82|165.82|0
1654782330000|2022-06-09 13:45:30|169.36|167.36|169.36|167.36|170.02|168.02|169.36|167.36|0
1654782340000|2022-06-09 13:45:40|169.58|167.58|169.03|167.03|169.58|167.58|168.7|166.7|0
1654782350000|2022-06-09 13:45:50|169.36|167.36|169.14|167.14|170.02|168.02|169.14|167.14|0
1654782360000|2022-06-09 13:46:00|168.7|166.7|168.92|166.92|168.92|166.92|168.7|166.7|0
1654782370000|2022-06-09 13:46:10|169.8|167.8|170.68|168.68|170.9|168.9|169.8|167.8|0
1654782380000|2022-06-09 13:46:20|171.78|169.78|172.22|170.22|172.22|170.22|171.78|169.78|0
1654782390000|2022-06-09 13:46:30|171.78|169.78|169.83|167.83|171.78|169.78|169.83|167.83|0
1654782400000|2022-06-09 13:46:40|170.05|168.05|170.94|168.94|170.94|168.94|170.05|168.05|0
1654782410000|2022-06-09 13:46:50|170.27|168.27|170.27|168.27|170.94|168.94|170.27|168.27|0
1654782420000|2022-06-09 13:47:00|170.49|168.49|169.83|167.83|170.72|168.72|169.83|167.83|0
1654782430000|2022-06-09 13:47:10|169.17|167.17|168.28|166.28|169.39|167.39|168.28|166.28|0
1654782440000|2022-06-09 13:47:20|167.96|165.96|167.18|165.18|167.96|165.96|167.18|165.18|0
1654782450000|2022-06-09 13:47:30|166.74|164.74|164.55|162.55|166.74|164.74|164.55|162.55|0
1654782460000|2022-06-09 13:47:40|163.89|161.89|162.14|160.14|164.77|162.77|162.14|160.14|0
1654782470000|2022-06-09 13:47:50|161.93|159.93|162.8|160.8|162.8|160.8|161.71|159.71|0
1654782480000|2022-06-09 13:48:00|161.93|159.93|160.4|158.4|161.93|159.93|160.4|158.4|0
1654782490000|2022-06-09 13:48:10|159.97|157.97|161.27|159.27|161.27|159.27|159.97|157.97|0
1654782500000|2022-06-09 13:48:20|160.19|158.19|157.37|155.37|160.19|158.19|157.37|155.37|0
1654782510000|2022-06-09 13:48:30|158.67|156.67|156.73|154.73|158.67|156.67|156.73|154.73|0
1654782520000|2022-06-09 13:48:40|156.3|154.3|157.37|155.37|157.37|155.37|156.3|154.3|0
1654782530000|2022-06-09 13:48:50|156.73|154.73|158.24|156.24|158.24|156.24|156.73|154.73|0
1654782540000|2022-06-09 13:49:00|159.32|157.32|159.32|157.32|159.97|157.97|159.32|157.32|0
1654782550000|2022-06-09 13:49:10|158.89|156.89|158.67|156.67|158.89|156.89|157.92|155.92|0
1654782560000|2022-06-09 13:49:20|159.1|157.1|160.62|158.62|160.62|158.62|159.1|157.1|0
1654782570000|2022-06-09 13:49:30|161.27|159.27|159.97|157.97|161.27|159.27|159.97|157.97|0
1654782580000|2022-06-09 13:49:40|159.75|157.75|160.62|158.62|160.62|158.62|159.53|157.53|0
1654782590000|2022-06-09 13:49:50|160.18|158.18|160.18|158.18|160.18|158.18|159.65|157.65|0
1654782600000|2022-06-09 13:50:00|159.75|157.75|159.53|157.53|160.62|158.62|159.53|157.53|0
1654782610000|2022-06-09 13:50:10|159.32|157.32|157.8|155.8|159.32|157.32|157.8|155.8|0
1654782620000|2022-06-09 13:50:20|157.37|155.37|158.67|156.67|158.67|156.67|156.94|154.94|0
1654782630000|2022-06-09 13:50:30|158.02|156.02|157.37|155.37|158.02|156.02|157.37|155.37|0
1654782640000|2022-06-09 13:50:40|156.73|154.73|155.86|153.86|156.94|154.94|155.86|153.86|0
1654782650000|2022-06-09 13:50:50|156.29|154.29|156.51|154.51|156.51|154.51|155.44|153.44|0
1654782660000|2022-06-09 13:51:00|155.01|153.01|154.15|152.15|155.01|153.01|154.15|152.15|0
1654782670000|2022-06-09 13:51:10|152.44|150.44|152.23|150.23|152.44|150.44|152.01|150.01|0
1654782680000|2022-06-09 13:51:20|152.87|150.87|153.83|151.83|153.83|151.83|152.87|150.87|0
1654782690000|2022-06-09 13:51:30|153.72|151.72|152.01|150.01|153.72|151.72|151.8|149.8|0
1654782700000|2022-06-09 13:51:40|152.23|150.23|152.12|150.12|153.08|151.08|152.12|150.12|0
1654782710000|2022-06-09 13:51:50|151.59|149.59|149.25|147.25|151.59|149.59|149.25|147.25|0
1654782720000|2022-06-09 13:52:00|148.62|146.62|147.15|145.15|148.62|146.62|147.15|145.15|0
1654782730000|2022-06-09 13:52:10|146.51|144.51|146.51|144.51|146.51|144.51|146.51|144.51|0
1654782740000|2022-06-09 13:52:20|145.47|143.47|147.36|145.36|147.36|145.36|145.47|143.47|0
1654782750000|2022-06-09 13:52:30|146.83|144.83|147.78|145.78|147.78|145.78|146.83|144.83|0
1654782760000|2022-06-09 13:52:40|147.57|145.57|147.14|145.14|147.57|145.57|146.93|144.93|0
1654782770000|2022-06-09 13:52:50|147.57|145.57|148.62|146.62|148.62|146.62|147.14|145.14|0
1654782780000|2022-06-09 13:53:00|148.2|146.2|149.04|147.04|149.04|147.04|148.2|146.2|0
1654782790000|2022-06-09 13:53:10|149.25|147.25|149.25|147.25|149.25|147.25|148.83|146.83|0
1654782800000|2022-06-09 13:53:20|148.83|146.83|146.93|144.93|149.25|147.25|146.93|144.93|0
1654782810000|2022-06-09 13:53:30|147.56|145.56|146.72|144.72|147.56|145.56|146.72|144.72|0
1654782820000|2022-06-09 13:53:40|146.93|144.93|147.35|145.35|147.35|145.35|146.93|144.93|0
1654782830000|2022-06-09 13:53:50|146.3|144.3|145.88|143.88|146.3|144.3|145.88|143.88|0
1654782840000|2022-06-09 13:54:00|145.05|143.05|146.09|144.09|146.09|144.09|144.42|142.42|0
1654782850000|2022-06-09 13:54:10|145.67|143.67|145.67|143.67|146.09|144.09|145.67|143.67|0
1654782860000|2022-06-09 13:54:20|145.46|143.46|146.3|144.3|146.3|144.3|145.46|143.46|0
1654782870000|2022-06-09 13:54:30|146.72|144.72|146.93|144.93|146.93|144.93|146.3|144.3|0
1654782880000|2022-06-09 13:54:40|146.72|144.72|146.72|144.72|146.72|144.72|146.72|144.72|0
1654782890000|2022-06-09 13:54:50|146.51|144.51|147.56|145.56|147.56|145.56|146.51|144.51|0
1654782900000|2022-06-09 13:55:00|148.41|146.41|147.14|145.14|148.41|146.41|147.14|145.14|0
1654782910000|2022-06-09 13:55:10|148.3|146.3|148.83|146.83|148.83|146.83|148.3|146.3|0
1654782920000|2022-06-09 13:55:20|148.62|146.62|148.4|146.4|148.62|146.62|148.4|146.4|0
1654782930000|2022-06-09 13:55:30|148.94|146.94|147.98|145.98|148.94|146.94|147.98|145.98|0
1654782940000|2022-06-09 13:55:40|148.83|146.83|147.35|145.35|148.83|146.83|147.35|145.35|0
1654782950000|2022-06-09 13:55:50|148.62|146.62|148.62|146.62|148.83|146.83|148.4|146.4|0
1654782960000|2022-06-09 13:56:00|148.19|146.19|145.25|143.25|148.19|146.19|145.25|143.25|0
1654782970000|2022-06-09 13:56:10|145.67|143.67|146.72|144.72|146.72|144.72|145.46|143.46|0
1654782980000|2022-06-09 13:56:20|146.93|144.93|147.98|145.98|147.98|145.98|146.93|144.93|0
1654782990000|2022-06-09 13:56:30|148.4|146.4|148.4|146.4|149.15|147.15|148.4|146.4|0
1654783000000|2022-06-09 13:56:40|147.98|145.98|148.19|146.19|148.4|146.4|147.98|145.98|0
1654783010000|2022-06-09 13:56:50|148.4|146.4|148.4|146.4|148.4|146.4|148.4|146.4|0
1654783020000|2022-06-09 13:57:00|148.83|146.83|148.4|146.4|148.83|146.83|147.98|145.98|0
1654783030000|2022-06-09 13:57:10|148.3|146.3|148.61|146.61|148.61|146.61|147.77|145.77|0
1654783040000|2022-06-09 13:57:20|148.82|146.82|149.04|147.04|149.04|147.04|148.82|146.82|0
1654783050000|2022-06-09 13:57:30|148.61|146.61|148.61|146.61|148.61|146.61|147.98|145.98|0
1654783060000|2022-06-09 13:57:40|148.4|146.4|149.04|147.04|149.04|147.04|148.4|146.4|0
1654783070000|2022-06-09 13:57:50|149.57|147.57|149.67|147.67|149.88|147.88|149.25|147.25|0
1654783080000|2022-06-09 13:58:00|149.88|147.88|149.46|147.46|150.09|148.09|149.46|147.46|0
1654783090000|2022-06-09 13:58:10|149.67|147.67|148.62|146.62|150.3|148.3|148.62|146.62|0
1654783100000|2022-06-09 13:58:20|148.41|146.41|147.15|145.15|148.41|146.41|147.15|145.15|0
1654783110000|2022-06-09 13:58:30|147.99|145.99|147.78|145.78|148.41|146.41|147.78|145.78|0
1654783120000|2022-06-09 13:58:40|147.57|145.57|146.73|144.73|147.78|145.78|146.73|144.73|0
1654783130000|2022-06-09 13:58:50|146.94|144.94|145.49|143.49|146.94|144.94|145.49|143.49|0
1654783140000|2022-06-09 13:59:00|145.69|143.69|146.22|144.22|146.22|144.22|145.59|143.59|0
1654783150000|2022-06-09 13:59:10|145.39|143.39|146.22|144.22|146.22|144.22|145.39|143.39|0
1654783160000|2022-06-09 13:59:20|146.85|144.85|146.64|144.64|147.27|145.27|146.64|144.64|0
1654783170000|2022-06-09 13:59:30|145.6|143.6|146.64|144.64|146.64|144.64|145.6|143.6|0
1654783180000|2022-06-09 13:59:40|146.85|144.85|146.85|144.85|147.27|145.27|146.43|144.43|0
1654783190000|2022-06-09 13:59:50|146.64|144.64|145.39|143.39|146.64|144.64|145.39|143.39|0
1654783200000|2022-06-09 14:00:00|145.29|143.29|146.01|144.01|146.01|144.01|145.29|143.29|0
1654783210000|2022-06-09 14:00:10|144.97|142.97|145.8|143.8|145.8|143.8|144.97|142.97|0
1654783220000|2022-06-09 14:00:20|146.22|144.22|145.59|143.59|146.22|144.22|145.59|143.59|0
1654783230000|2022-06-09 14:00:30|144.97|142.97|147.48|145.48|147.48|145.48|144.97|142.97|0
1654783240000|2022-06-09 14:00:40|147.06|145.06|147.48|145.48|147.69|145.69|147.06|145.06|0
1654783250000|2022-06-09 14:00:50|147.9|145.9|147.9|145.9|147.9|145.9|147.9|145.9|0
1654783260000|2022-06-09 14:01:00|148.11|146.11|149.16|147.16|149.16|147.16|147.48|145.48|0
1654783270000|2022-06-09 14:01:10|148.95|146.95|148.53|146.53|148.95|146.95|148.53|146.53|0
1654783280000|2022-06-09 14:01:20|149.06|147.06|148.95|146.95|149.48|147.48|148.95|146.95|0
1654783290000|2022-06-09 14:01:30|148.63|146.63|147.48|145.48|148.63|146.63|147.48|145.48|0
1654783300000|2022-06-09 14:01:40|147.06|145.06|147.48|145.48|148.32|146.32|147.06|145.06|0
1654783310000|2022-06-09 14:01:50|148.31|146.31|148.53|146.53|148.95|146.95|148.31|146.31|0
1654783320000|2022-06-09 14:02:00|148.31|146.31|148.1|146.1|149.16|147.16|148.1|146.1|0
1654783330000|2022-06-09 14:02:10|148.31|146.31|148.21|146.21|148.52|146.52|148.1|146.1|0
1654783340000|2022-06-09 14:02:20|148.95|146.95|150|148|150|148|148.95|146.95|0
1654783350000|2022-06-09 14:02:30|150.84|148.84|150|148|150.84|148.84|150|148|0
1654783360000|2022-06-09 14:02:40|149.05|147.05|150.63|148.63|150.63|148.63|148.94|146.94|0
1654783370000|2022-06-09 14:02:50|150.21|148.21|149.48|147.48|150.21|148.21|149.48|147.48|0
1654783380000|2022-06-09 14:03:00|148.94|146.94|149.37|147.37|149.58|147.58|148.94|146.94|0
1654783390000|2022-06-09 14:03:10|149.69|147.69|149.15|147.15|149.79|147.79|149.15|147.15|0
1654783400000|2022-06-09 14:03:20|148.73|146.73|148.73|146.73|148.73|146.73|148.1|146.1|0
1654783410000|2022-06-09 14:03:30|148.94|146.94|149.15|147.15|149.69|147.69|148.94|146.94|0
1654783420000|2022-06-09 14:03:40|149.58|147.58|149.68|147.68|149.68|147.68|149.58|147.58|0
1654783430000|2022-06-09 14:03:50|150.63|148.63|150|148|150.63|148.63|150|148|0
1654783440000|2022-06-09 14:04:00|149.79|147.79|150.21|148.21|150.21|148.21|149.79|147.79|0
1654783450000|2022-06-09 14:04:10|150|148|149.79|147.79|150.63|148.63|149.79|147.79|0
1654783460000|2022-06-09 14:04:20|150.32|148.32|150.11|148.11|150.32|148.32|150|148|0
1654783470000|2022-06-09 14:04:30|150.84|148.84|150.63|148.63|151.26|149.26|150.63|148.63|0
1654783480000|2022-06-09 14:04:40|151.48|149.48|150.84|148.84|151.48|149.48|150.63|148.63|0
1654783490000|2022-06-09 14:04:50|151.48|149.48|151.26|149.26|151.48|149.48|151.26|149.26|0
1654783500000|2022-06-09 14:05:00|151.69|149.69|152.75|150.75|152.75|150.75|150.84|148.84|0
1654783510000|2022-06-09 14:05:10|153.17|151.17|152.43|150.43|153.17|151.17|152.01|150.01|0
1654783520000|2022-06-09 14:05:20|152.11|150.11|152.54|150.54|152.75|150.75|152.11|150.11|0
1654783530000|2022-06-09 14:05:30|153.39|151.39|152.11|150.11|153.39|151.39|152.11|150.11|0
1654783540000|2022-06-09 14:05:40|151.47|149.47|152.01|150.01|152.01|150.01|151.47|149.47|0
1654783550000|2022-06-09 14:05:50|153.39|151.39|154.02|152.02|154.02|152.02|153.39|151.39|0
1654783560000|2022-06-09 14:06:00|154.66|152.66|153.6|151.6|154.66|152.66|153.6|151.6|0
1654783570000|2022-06-09 14:06:10|153.81|151.81|153.6|151.6|153.81|151.81|153.38|151.38|0
1654783580000|2022-06-09 14:06:20|153.5|151.5|155.09|153.09|155.09|153.09|153.5|151.5|0
1654783590000|2022-06-09 14:06:30|155.3|153.3|154.66|152.66|155.3|153.3|154.66|152.66|0
1654783600000|2022-06-09 14:06:40|155.09|153.09|155.52|153.52|155.52|153.52|155.09|153.09|0
1654783610000|2022-06-09 14:06:50|154.88|152.88|154.88|152.88|154.88|152.88|154.02|152.02|0
1654783620000|2022-06-09 14:07:00|154.45|152.45|155.3|153.3|155.3|153.3|154.24|152.24|0
1654783630000|2022-06-09 14:07:10|155.09|153.09|154.45|152.45|155.09|153.09|154.02|152.02|0
1654783640000|2022-06-09 14:07:20|155.09|153.09|155.52|153.52|155.52|153.52|154.88|152.88|0
1654783650000|2022-06-09 14:07:30|155.3|153.3|155.52|153.52|155.52|153.52|155.3|153.3|0
1654783660000|2022-06-09 14:07:40|155.3|153.3|154.02|152.02|155.3|153.3|154.02|152.02|0
1654783670000|2022-06-09 14:07:50|153.81|151.81|153.81|151.81|153.81|151.81|153.38|151.38|0
1654783680000|2022-06-09 14:08:00|154.02|152.02|155.2|153.2|155.2|153.2|154.02|152.02|0
1654783690000|2022-06-09 14:08:10|155.52|153.52|155.94|153.94|155.94|153.94|155.52|153.52|0
1654783700000|2022-06-09 14:08:20|156.16|154.16|156.37|154.37|156.37|154.37|156.06|154.06|0
1654783710000|2022-06-09 14:08:30|157.02|155.02|157.45|155.45|157.45|155.45|157.02|155.02|0
1654783720000|2022-06-09 14:08:40|157.02|155.02|156.59|154.59|157.02|155.02|156.37|154.37|0
1654783730000|2022-06-09 14:08:50|156.16|154.16|157.87|155.87|157.87|155.87|156.16|154.16|0
1654783740000|2022-06-09 14:09:00|158.09|156.09|157.66|155.66|158.09|156.09|157.56|155.56|0
1654783750000|2022-06-09 14:09:10|158.09|156.09|158.09|156.09|158.3|156.3|157.66|155.66|0
1654783760000|2022-06-09 14:09:20|158.3|156.3|159.38|157.38|159.38|157.38|157.87|155.87|0
1654783770000|2022-06-09 14:09:30|158.85|156.85|159.38|157.38|159.38|157.38|158.85|156.85|0
1654783780000|2022-06-09 14:09:40|159.6|157.6|160.68|158.68|160.68|158.68|159.6|157.6|0
1654783790000|2022-06-09 14:09:50|160.79|158.79|160.68|158.68|160.79|158.79|160.68|158.68|0
1654783800000|2022-06-09 14:10:00|161.98|159.98|161.55|159.55|161.98|159.98|161.55|159.55|0
1654783810000|2022-06-09 14:10:10|160.68|158.68|160.03|158.03|160.68|158.68|160.03|158.03|0
1654783820000|2022-06-09 14:10:20|160.14|158.14|160.03|158.03|160.25|158.25|160.03|158.03|0
1654783830000|2022-06-09 14:10:30|160.46|158.46|161.11|159.11|161.11|159.11|160.46|158.46|0
1654783840000|2022-06-09 14:10:40|161.98|159.98|161.11|159.11|161.98|159.98|161.11|159.11|0
1654783850000|2022-06-09 14:10:50|161.64|159.64|162.78|160.78|162.78|160.78|161.53|159.53|0
1654783860000|2022-06-09 14:11:00|163|161|163.22|161.22|163.22|161.22|163|161|0
1654783870000|2022-06-09 14:11:10|163.65|161.65|164.96|162.96|164.96|162.96|163.65|161.65|0
1654783880000|2022-06-09 14:11:20|165.61|163.61|164.31|162.31|165.61|163.61|164.31|162.31|0
1654783890000|2022-06-09 14:11:30|163.77|161.77|163|161|163.77|161.77|162.78|160.78|0
1654783900000|2022-06-09 14:11:40|164.96|162.96|165.83|163.83|165.83|163.83|164.96|162.96|0
1654783910000|2022-06-09 14:11:50|167.58|165.58|166.49|164.49|167.58|165.58|166.49|164.49|0
1654783920000|2022-06-09 14:12:00|166.27|164.27|165.18|163.18|166.6|164.6|165.18|163.18|0
1654783930000|2022-06-09 14:12:10|165.39|163.39|165.61|163.61|165.61|163.61|165.18|163.18|0
1654783940000|2022-06-09 14:12:20|165.39|163.39|164.09|162.09|165.39|163.39|163.43|161.43|0
1654783950000|2022-06-09 14:12:30|163.65|161.65|164.74|162.74|164.74|162.74|163.65|161.65|0
1654783960000|2022-06-09 14:12:40|164.96|162.96|163.87|161.87|164.96|162.96|163.43|161.43|0
1654783970000|2022-06-09 14:12:50|164.09|162.09|164.63|162.63|164.63|162.63|164.09|162.09|0
1654783980000|2022-06-09 14:13:00|164.96|162.96|163.43|161.43|164.96|162.96|163.43|161.43|0
1654783990000|2022-06-09 14:13:10|163|161|163.87|161.87|163.87|161.87|163|161|0
1654784000000|2022-06-09 14:13:20|164.52|162.52|163.87|161.87|164.52|162.52|163.87|161.87|0
1654784010000|2022-06-09 14:13:30|163.43|161.43|163|161|163.43|161.43|163|161|0
1654784020000|2022-06-09 14:13:40|164.2|162.2|163.65|161.65|164.2|162.2|163.65|161.65|0
1654784030000|2022-06-09 14:13:50|163.43|161.43|164.08|162.08|164.3|162.3|163.43|161.43|0
1654784040000|2022-06-09 14:14:00|164.96|162.96|165.83|163.83|165.83|163.83|164.96|162.96|0
1654784050000|2022-06-09 14:14:10|165.61|163.61|165.61|163.61|165.61|163.61|165.17|163.17|0
1654784060000|2022-06-09 14:14:20|165.83|163.83|164.74|162.74|165.83|163.83|164.74|162.74|0
1654784070000|2022-06-09 14:14:30|164.08|162.08|161.91|159.91|164.08|162.08|161.91|159.91|0
1654784080000|2022-06-09 14:14:40|161.81|159.81|161.48|159.48|161.91|159.91|161.48|159.48|0
1654784090000|2022-06-09 14:14:50|161.7|159.7|161.48|159.48|161.7|159.7|161.26|159.26|0
1654784100000|2022-06-09 14:15:00|161.26|159.26|162.13|160.13|162.56|160.56|161.26|159.26|0
1654784110000|2022-06-09 14:15:10|161.26|159.26|159.1|157.1|161.26|159.26|158.89|156.89|0
1654784120000|2022-06-09 14:15:20|158.46|156.46|159.32|157.32|159.32|157.32|158.46|156.46|0
1654784130000|2022-06-09 14:15:30|159.53|157.53|157.81|155.81|159.53|157.53|157.81|155.81|0
1654784140000|2022-06-09 14:15:40|157.6|155.6|157.17|155.17|157.6|155.6|157.17|155.17|0
1654784150000|2022-06-09 14:15:50|156.96|154.96|157.81|155.81|157.81|155.81|156.96|154.96|0
1654784160000|2022-06-09 14:16:00|158.03|156.03|157.38|155.38|158.46|156.46|157.38|155.38|0
1654784170000|2022-06-09 14:16:10|157.17|155.17|155.89|153.89|157.6|155.6|155.89|153.89|0
1654784180000|2022-06-09 14:16:20|154.82|152.82|154.82|152.82|154.82|152.82|154.6|152.6|0
1654784190000|2022-06-09 14:16:30|155.03|153.03|155.46|153.46|155.46|153.46|155.03|153.03|0
1654784200000|2022-06-09 14:16:40|155.88|153.88|156.53|154.53|156.53|154.53|155.46|153.46|0
1654784210000|2022-06-09 14:16:50|156.1|154.1|154.6|152.6|156.1|154.1|154.6|152.6|0
1654784220000|2022-06-09 14:17:00|155.24|153.24|154.71|152.71|155.24|153.24|154.71|152.71|0
1654784230000|2022-06-09 14:17:10|151.84|149.84|153.11|151.11|153.11|151.11|151.84|149.84|0
1654784240000|2022-06-09 14:17:20|153.75|151.75|153.75|151.75|153.75|151.75|153.54|151.54|0
1654784250000|2022-06-09 14:17:30|153.96|151.96|154.39|152.39|154.39|152.39|153.96|151.96|0
1654784260000|2022-06-09 14:17:40|153.97|151.97|155.26|153.26|155.26|153.26|153.54|151.54|0
1654784270000|2022-06-09 14:17:50|156.12|154.12|156.12|154.12|156.12|154.12|155.9|153.9|0
1654784280000|2022-06-09 14:18:00|156.76|154.76|156.55|154.55|157.19|155.19|156.55|154.55|0
1654784290000|2022-06-09 14:18:10|156.76|154.76|156.98|154.98|156.98|154.98|156.76|154.76|0
1654784300000|2022-06-09 14:18:20|157.41|155.41|157.19|155.19|157.84|155.84|157.19|155.19|0
1654784310000|2022-06-09 14:18:30|156.54|154.54|156.98|154.98|156.98|154.98|156.33|154.33|0
1654784320000|2022-06-09 14:18:40|157.41|155.41|157.41|155.41|157.41|155.41|157.41|155.41|0
1654784330000|2022-06-09 14:18:50|157.62|155.62|156.97|154.97|157.62|155.62|156.97|154.97|0
1654784340000|2022-06-09 14:19:00|157.41|155.41|156.76|154.76|157.52|155.52|156.76|154.76|0
1654784350000|2022-06-09 14:19:10|156.11|154.11|155.26|153.26|156.33|154.33|155.26|153.26|0
1654784360000|2022-06-09 14:19:20|155.47|153.47|156.11|154.11|156.11|154.11|155.25|153.25|0
1654784370000|2022-06-09 14:19:30|155.9|153.9|156.76|154.76|156.76|154.76|155.9|153.9|0
1654784380000|2022-06-09 14:19:40|156.54|154.54|156.76|154.76|157.19|155.19|156.54|154.54|0
1654784390000|2022-06-09 14:19:50|157.4|155.4|156.76|154.76|157.4|155.4|156.76|154.76|0
1654784400000|2022-06-09 14:20:00|155.47|153.47|155.47|153.47|155.68|153.68|155.04|153.04|0
1654784410000|2022-06-09 14:20:10|155.04|153.04|154.08|152.08|155.04|153.04|154.08|152.08|0
1654784420000|2022-06-09 14:20:20|153.76|151.76|153.54|151.54|153.97|151.97|153.54|151.54|0
1654784430000|2022-06-09 14:20:30|153.97|151.97|157.19|155.19|157.19|155.19|153.97|151.97|0
1654784440000|2022-06-09 14:20:40|156.97|154.97|157.19|155.19|157.19|155.19|156.33|154.33|0
1654784450000|2022-06-09 14:20:50|156.97|154.97|156.97|154.97|156.97|154.97|156.76|154.76|0
1654784460000|2022-06-09 14:21:00|155.9|153.9|156.54|154.54|156.97|154.97|155.9|153.9|0
1654784470000|2022-06-09 14:21:10|157.4|155.4|157.19|155.19|157.4|155.4|157.19|155.19|0
1654784480000|2022-06-09 14:21:20|156.33|154.33|156.76|154.76|156.76|154.76|156.11|154.11|0
1654784490000|2022-06-09 14:21:30|157.4|155.4|155.9|153.9|157.4|155.4|155.9|153.9|0
1654784500000|2022-06-09 14:21:40|156.11|154.11|156.33|154.33|156.33|154.33|156.11|154.11|0
1654784510000|2022-06-09 14:21:50|156.22|154.22|156.97|154.97|157.19|155.19|156.22|154.22|0
1654784520000|2022-06-09 14:22:00|156.33|154.33|157.4|155.4|157.4|155.4|156.33|154.33|0
1654784530000|2022-06-09 14:22:10|156.33|154.33|155.9|153.9|156.33|154.33|155.9|153.9|0
1654784540000|2022-06-09 14:22:20|156.32|154.32|157.08|155.08|157.08|155.08|156.32|154.32|0
1654784550000|2022-06-09 14:22:30|156.97|154.97|156.32|154.32|156.97|154.97|156.32|154.32|0
1654784560000|2022-06-09 14:22:40|156.54|154.54|156.11|154.11|156.75|154.75|156.11|154.11|0
1654784570000|2022-06-09 14:22:50|156.32|154.32|155.68|153.68|156.32|154.32|155.46|153.46|0
1654784580000|2022-06-09 14:23:00|155.89|153.89|156.75|154.75|156.75|154.75|155.89|153.89|0
1654784590000|2022-06-09 14:23:10|156.54|154.54|155.68|153.68|156.54|154.54|155.68|153.68|0
1654784600000|2022-06-09 14:23:20|156.11|154.11|156.54|154.54|156.54|154.54|155.89|153.89|0
1654784610000|2022-06-09 14:23:30|156.32|154.32|156.75|154.75|156.75|154.75|156.32|154.32|0
1654784620000|2022-06-09 14:23:40|157.4|155.4|157.4|155.4|157.62|155.62|157.4|155.4|0
1654784630000|2022-06-09 14:23:50|157.18|155.18|156.54|154.54|157.18|155.18|156.32|154.32|0
1654784640000|2022-06-09 14:24:00|156.75|154.75|157.83|155.83|157.83|155.83|156.54|154.54|0
1654784650000|2022-06-09 14:24:10|156.75|154.75|155.68|153.68|156.75|154.75|155.68|153.68|0
1654784660000|2022-06-09 14:24:20|155.89|153.89|157.4|155.4|157.4|155.4|155.89|153.89|0
1654784670000|2022-06-09 14:24:30|158.05|156.05|158.05|156.05|158.05|156.05|157.83|155.83|0
1654784680000|2022-06-09 14:24:40|157.83|155.83|156.97|154.97|157.83|155.83|156.97|154.97|0
1654784690000|2022-06-09 14:24:50|157.18|155.18|155.89|153.89|157.18|155.18|155.89|153.89|0
1654784700000|2022-06-09 14:25:00|155.25|153.25|156.11|154.11|156.11|154.11|155.03|153.03|0
1654784710000|2022-06-09 14:25:10|156.32|154.32|155.68|153.68|156.75|154.75|155.68|153.68|0
1654784720000|2022-06-09 14:25:20|156.32|154.32|155.89|153.89|156.32|154.32|154.6|152.6|0
1654784730000|2022-06-09 14:25:30|155.68|153.68|155.46|153.46|155.68|153.68|154.6|152.6|0
1654784740000|2022-06-09 14:25:40|155.68|153.68|156.32|154.32|156.32|154.32|155.46|153.46|0
1654784750000|2022-06-09 14:25:50|156.97|154.97|156.75|154.75|156.97|154.97|156.75|154.75|0
1654784760000|2022-06-09 14:26:00|156.97|154.97|156.97|154.97|157.18|155.18|156.97|154.97|0
1654784770000|2022-06-09 14:26:10|156.32|154.32|156|154|156.54|154.54|156|154|0
1654784780000|2022-06-09 14:26:20|156.1|154.1|156.1|154.1|156.53|154.53|156.1|154.1|0
1654784790000|2022-06-09 14:26:30|156.32|154.32|155.89|153.89|156.32|154.32|155.68|153.68|0
1654784800000|2022-06-09 14:26:40|155.67|153.67|155.25|153.25|155.67|153.67|155.25|153.25|0
1654784810000|2022-06-09 14:26:50|155.03|153.03|157.08|155.08|157.08|155.08|155.03|153.03|0
1654784820000|2022-06-09 14:27:00|157.4|155.4|156.1|154.1|157.4|155.4|156.1|154.1|0
1654784830000|2022-06-09 14:27:10|155.89|153.89|155.89|153.89|155.89|153.89|155.67|153.67|0
1654784840000|2022-06-09 14:27:20|156.53|154.53|156.32|154.32|157.18|155.18|156.32|154.32|0
1654784850000|2022-06-09 14:27:30|156.75|154.75|156.32|154.32|156.75|154.75|155.67|153.67|0
1654784860000|2022-06-09 14:27:40|156.1|154.1|155.89|153.89|156.1|154.1|155.67|153.67|0
1654784870000|2022-06-09 14:27:50|156.75|154.75|155.89|153.89|156.75|154.75|155.89|153.89|0
1654784880000|2022-06-09 14:28:00|156.96|154.96|156.75|154.75|156.96|154.96|156.75|154.75|0
1654784890000|2022-06-09 14:28:10|156.32|154.32|155.89|153.89|156.53|154.53|155.89|153.89|0
1654784900000|2022-06-09 14:28:20|156.1|154.1|155.89|153.89|156.1|154.1|155.89|153.89|0
1654784910000|2022-06-09 14:28:30|155.24|153.24|155.24|153.24|155.24|153.24|155.24|153.24|0
1654784920000|2022-06-09 14:28:40|155.46|153.46|155.89|153.89|156.32|154.32|155.03|153.03|0
1654784930000|2022-06-09 14:28:50|155.67|153.67|155.03|153.03|155.67|153.67|155.03|153.03|0
1654784940000|2022-06-09 14:29:00|154.93|152.93|156.1|154.1|156.1|154.1|154.93|152.93|0
1654784950000|2022-06-09 14:29:10|155.24|153.24|155.67|153.67|156.32|154.32|155.03|153.03|0
1654784960000|2022-06-09 14:29:20|155.46|153.46|155.24|153.24|155.67|153.67|155.24|153.24|0
1654784970000|2022-06-09 14:29:30|154.6|152.6|154.17|152.17|155.03|153.03|154.17|152.17|0
1654784980000|2022-06-09 14:29:40|154.38|152.38|153.96|151.96|154.38|152.38|153.96|151.96|0
1654784990000|2022-06-09 14:29:50|152.89|150.89|152.89|150.89|153.21|151.21|152.89|150.89|0
1654785000000|2022-06-09 14:30:00|151.19|149.19|150.97|148.97|151.4|149.4|150.97|148.97|0
1654785010000|2022-06-09 14:30:10|150.55|148.55|149.81|147.81|150.55|148.55|149.81|147.81|0
1654785020000|2022-06-09 14:30:20|150.34|148.34|151.61|149.61|151.61|149.61|150.34|148.34|0
1654785030000|2022-06-09 14:30:30|150.76|148.76|150.55|148.55|150.76|148.76|149.49|147.49|0
1654785040000|2022-06-09 14:30:40|151.4|149.4|151.18|149.18|151.4|149.4|151.18|149.18|0
1654785050000|2022-06-09 14:30:50|150.34|148.34|151.18|149.18|151.18|149.18|150.34|148.34|0
1654785060000|2022-06-09 14:31:00|151.4|149.4|151.4|149.4|151.61|149.61|151.18|149.18|0
1654785070000|2022-06-09 14:31:10|150.66|148.66|150.76|148.76|150.76|148.76|150.66|148.66|0
1654785080000|2022-06-09 14:31:20|150.55|148.55|150.76|148.76|150.76|148.76|150.12|148.12|0
1654785090000|2022-06-09 14:31:30|149.7|147.7|149.06|147.06|149.7|147.7|148.85|146.85|0
1654785100000|2022-06-09 14:31:40|150.12|148.12|150.12|148.12|150.33|148.33|150.12|148.12|0
1654785110000|2022-06-09 14:31:50|149.28|147.28|148.43|146.43|149.28|147.28|148.43|146.43|0
1654785120000|2022-06-09 14:32:00|148.01|146.01|149.06|147.06|149.06|147.06|147.59|145.59|0
1654785130000|2022-06-09 14:32:10|149.28|147.28|149.49|147.49|149.49|147.49|149.27|147.27|0
1654785140000|2022-06-09 14:32:20|149.27|147.27|150.55|148.55|150.55|148.55|149.27|147.27|0
1654785150000|2022-06-09 14:32:30|150.97|148.97|152.25|150.25|152.25|150.25|150.97|148.97|0
1654785160000|2022-06-09 14:32:40|152.46|150.46|153.74|151.74|153.74|151.74|152.46|150.46|0
1654785170000|2022-06-09 14:32:50|154.17|152.17|155.02|153.02|155.24|153.24|154.17|152.17|0
1654785180000|2022-06-09 14:33:00|154.81|152.81|156.53|154.53|156.53|154.53|154.81|152.81|0
1654785190000|2022-06-09 14:33:10|156.31|154.31|156.1|154.1|156.53|154.53|156.1|154.1|0
1654785200000|2022-06-09 14:33:20|156.53|154.53|155.02|153.02|156.53|154.53|155.02|153.02|0
1654785210000|2022-06-09 14:33:30|154.59|152.59|154.38|152.38|154.59|152.59|154.28|152.28|0
1654785220000|2022-06-09 14:33:40|154.81|152.81|154.17|152.17|154.81|152.81|153.95|151.95|0
1654785230000|2022-06-09 14:33:50|153.74|151.74|155.02|153.02|155.02|153.02|153.74|151.74|0
1654785240000|2022-06-09 14:34:00|155.67|153.67|154.81|152.81|155.67|153.67|154.81|152.81|0
1654785250000|2022-06-09 14:34:10|155.02|153.02|154.38|152.38|155.02|153.02|153.95|151.95|0
1654785260000|2022-06-09 14:34:20|154.81|152.81|154.59|152.59|154.81|152.81|154.16|152.16|0
1654785270000|2022-06-09 14:34:30|154.16|152.16|154.16|152.16|154.38|152.38|154.16|152.16|0
1654785280000|2022-06-09 14:34:40|153.95|151.95|153.74|151.74|153.95|151.95|153.1|151.1|0
1654785290000|2022-06-09 14:34:50|154.16|152.16|154.16|152.16|154.38|152.38|154.16|152.16|0
1654785300000|2022-06-09 14:35:00|154.38|152.38|153.74|151.74|154.38|152.38|153.31|151.31|0
1654785310000|2022-06-09 14:35:10|155.23|153.23|155.02|153.02|155.23|153.23|155.02|153.02|0
1654785320000|2022-06-09 14:35:20|154.7|152.7|153.52|151.52|154.7|152.7|153.52|151.52|0
1654785330000|2022-06-09 14:35:30|153.31|151.31|153.52|151.52|153.52|151.52|153.31|151.31|0
1654785340000|2022-06-09 14:35:40|153.31|151.31|152.03|150.03|153.31|151.31|151.82|149.82|0
1654785350000|2022-06-09 14:35:50|151.82|149.82|151.18|149.18|152.24|150.24|151.18|149.18|0
1654785360000|2022-06-09 14:36:00|150.12|148.12|150.12|148.12|150.12|148.12|150.12|148.12|0
1654785370000|2022-06-09 14:36:10|150.75|148.75|150.96|148.96|151.39|149.39|150.12|148.12|0
1654785380000|2022-06-09 14:36:20|151.18|149.18|151.39|149.39|151.6|149.6|151.18|149.18|0
1654785390000|2022-06-09 14:36:30|151.6|149.6|151.81|149.81|151.81|149.81|151.18|149.18|0
1654785400000|2022-06-09 14:36:40|152.24|150.24|152.67|150.67|152.67|150.67|152.24|150.24|0
1654785410000|2022-06-09 14:36:50|152.45|150.45|150.96|148.96|152.45|150.45|150.96|148.96|0
1654785420000|2022-06-09 14:37:00|151.18|149.18|151.6|149.6|152.24|150.24|151.18|149.18|0
1654785430000|2022-06-09 14:37:10|152.03|150.03|150.33|148.33|152.03|150.03|150.33|148.33|0
1654785440000|2022-06-09 14:37:20|151.18|149.18|152.03|150.03|152.03|150.03|151.18|149.18|0
1654785450000|2022-06-09 14:37:30|152.24|150.24|152.24|150.24|152.24|150.24|151.6|149.6|0
1654785460000|2022-06-09 14:37:40|151.5|149.5|152.24|150.24|152.24|150.24|151.5|149.5|0
1654785470000|2022-06-09 14:37:50|152.66|150.66|151.81|149.81|152.88|150.88|151.81|149.81|0
1654785480000|2022-06-09 14:38:00|152.03|150.03|152.24|150.24|152.24|150.24|151.6|149.6|0
1654785490000|2022-06-09 14:38:10|152.03|150.03|151.6|149.6|152.66|150.66|151.6|149.6|0
1654785500000|2022-06-09 14:38:20|151.5|149.5|150.75|148.75|151.6|149.6|150.75|148.75|0
1654785510000|2022-06-09 14:38:30|151.17|149.17|152.02|150.02|152.02|150.02|151.17|149.17|0
1654785520000|2022-06-09 14:38:40|151.6|149.6|151.6|149.6|152.02|150.02|151.6|149.6|0
1654785530000|2022-06-09 14:38:50|150.96|148.96|151.6|149.6|151.6|149.6|150.96|148.96|0
1654785540000|2022-06-09 14:39:00|152.24|150.24|151.81|149.81|152.24|150.24|151.81|149.81|0
1654785550000|2022-06-09 14:39:10|151.6|149.6|151.17|149.17|151.6|149.6|150.75|148.75|0
1654785560000|2022-06-09 14:39:20|150.75|148.75|151.6|149.6|151.6|149.6|150.75|148.75|0
1654785570000|2022-06-09 14:39:30|151.17|149.17|150.75|148.75|151.17|149.17|150.54|148.54|0
1654785580000|2022-06-09 14:39:40|150.11|148.11|150.75|148.75|150.75|148.75|149.9|147.9|0
1654785590000|2022-06-09 14:39:50|150.54|148.54|150.75|148.75|150.75|148.75|150.11|148.11|0
1654785600000|2022-06-09 14:40:00|150.86|148.86|150.96|148.96|150.96|148.96|150.32|148.32|0
1654785610000|2022-06-09 14:40:10|150.75|148.75|152.24|150.24|152.24|150.24|150.75|148.75|0
1654785620000|2022-06-09 14:40:20|152.45|150.45|152.45|150.45|152.66|150.66|152.45|150.45|0
1654785630000|2022-06-09 14:40:30|152.66|150.66|154.37|152.37|154.37|152.37|152.66|150.66|0
1654785640000|2022-06-09 14:40:40|154.58|152.58|155.01|153.01|155.01|153.01|154.58|152.58|0
1654785650000|2022-06-09 14:40:50|155.23|153.23|157.38|155.38|157.38|155.38|155.23|153.23|0
1654785660000|2022-06-09 14:41:00|156.73|154.73|155.87|153.87|156.73|154.73|155.23|153.23|0
1654785670000|2022-06-09 14:41:10|156.3|154.3|155.66|153.66|156.3|154.3|155.66|153.66|0
1654785680000|2022-06-09 14:41:20|155.44|153.44|155.01|153.01|155.44|153.44|155.01|153.01|0
1654785690000|2022-06-09 14:41:30|155.44|153.44|155.87|153.87|155.87|153.87|155.23|153.23|0
1654785700000|2022-06-09 14:41:40|156.09|154.09|156.3|154.3|156.3|154.3|156.09|154.09|0
1654785710000|2022-06-09 14:41:50|156.52|154.52|156.95|154.95|156.95|154.95|156.3|154.3|0
1654785720000|2022-06-09 14:42:00|156.73|154.73|157.7|155.7|157.7|155.7|156.73|154.73|0
1654785730000|2022-06-09 14:42:10|157.92|155.92|158.67|156.67|158.67|156.67|157.92|155.92|0
1654785740000|2022-06-09 14:42:20|158.24|156.24|158.67|156.67|158.67|156.67|158.24|156.24|0
1654785750000|2022-06-09 14:42:30|159.32|157.32|159.54|157.54|159.54|157.54|159.1|157.1|0
1654785760000|2022-06-09 14:42:40|159.75|157.75|159.75|157.75|159.75|157.75|159.65|157.65|0
1654785770000|2022-06-09 14:42:50|159.97|157.97|159.97|157.97|159.97|157.97|159.54|157.54|0
1654785780000|2022-06-09 14:43:00|160.19|158.19|159.1|157.1|160.19|158.19|159.1|157.1|0
1654785790000|2022-06-09 14:43:10|158.67|156.67|159.1|157.1|159.1|157.1|158.24|156.24|0
1654785800000|2022-06-09 14:43:20|158.89|156.89|158.02|156.02|159.32|157.32|158.02|156.02|0
1654785810000|2022-06-09 14:43:30|159.54|157.54|160.4|158.4|160.4|158.4|159.54|157.54|0
1654785820000|2022-06-09 14:43:40|159.97|157.97|159.97|157.97|159.97|157.97|159.75|157.75|0
1654785830000|2022-06-09 14:43:50|160.4|158.4|160.4|158.4|160.52|158.52|160.19|158.19|0
1654785840000|2022-06-09 14:44:00|160.62|158.62|159.97|157.97|160.62|158.62|159.97|157.97|0
1654785850000|2022-06-09 14:44:10|159.54|157.54|159.54|157.54|159.54|157.54|159.32|157.32|0
1654785860000|2022-06-09 14:44:20|159.1|157.1|158.67|156.67|159.32|157.32|158.67|156.67|0
1654785870000|2022-06-09 14:44:30|158.89|156.89|158.45|156.45|158.89|156.89|158.45|156.45|0
1654785880000|2022-06-09 14:44:40|158.02|156.02|157.8|155.8|158.35|156.35|157.8|155.8|0
1654785890000|2022-06-09 14:44:50|157.49|155.49|158.02|156.02|158.45|156.45|157.49|155.49|0
1654785900000|2022-06-09 14:45:00|157.8|155.8|158.45|156.45|158.45|156.45|157.59|155.59|0
1654785910000|2022-06-09 14:45:10|158.67|156.67|158.67|156.67|158.88|156.88|158.67|156.67|0
1654785920000|2022-06-09 14:45:20|159.1|157.1|159.53|157.53|159.53|157.53|159.1|157.1|0
1654785930000|2022-06-09 14:45:30|159.97|157.97|159.32|157.32|160.08|158.08|159.32|157.32|0
1654785940000|2022-06-09 14:45:40|159.21|157.21|158.88|156.88|159.43|157.43|158.88|156.88|0
1654785950000|2022-06-09 14:45:50|158.45|156.45|158.88|156.88|158.88|156.88|158.02|156.02|0
1654785960000|2022-06-09 14:46:00|159.1|157.1|159.75|157.75|159.97|157.97|159.1|157.1|0
1654785970000|2022-06-09 14:46:10|158.67|156.67|160.4|158.4|160.4|158.4|158.67|156.67|0
1654785980000|2022-06-09 14:46:20|160.62|158.62|161.27|159.27|161.27|159.27|160.62|158.62|0
1654785990000|2022-06-09 14:46:30|161.05|159.05|160.62|158.62|161.05|159.05|160.62|158.62|0
1654786000000|2022-06-09 14:46:40|160.4|158.4|160.62|158.62|160.62|158.62|160.4|158.4|0
1654786010000|2022-06-09 14:46:50|160.4|158.4|161.7|159.7|161.7|159.7|160.4|158.4|0
1654786020000|2022-06-09 14:47:00|162.14|160.14|160.51|158.51|162.36|160.36|160.51|158.51|0
1654786030000|2022-06-09 14:47:10|160.4|158.4|161.05|159.05|161.05|159.05|160.18|158.18|0
1654786040000|2022-06-09 14:47:20|161.27|159.27|161.7|159.7|161.92|159.92|161.27|159.27|0
1654786050000|2022-06-09 14:47:30|161.92|159.92|161.05|159.05|161.92|159.92|161.05|159.05|0
1654786060000|2022-06-09 14:47:40|161.27|159.27|161.27|159.27|161.27|159.27|160.83|158.83|0
1654786070000|2022-06-09 14:47:50|160.83|158.83|159.31|157.31|160.83|158.83|159.21|157.21|0
1654786080000|2022-06-09 14:48:00|159.75|157.75|159.75|157.75|159.75|157.75|159.53|157.53|0
1654786090000|2022-06-09 14:48:10|160.4|158.4|159.96|157.96|160.61|158.61|159.96|157.96|0
1654786100000|2022-06-09 14:48:20|160.83|158.83|161.05|159.05|161.6|159.6|160.83|158.83|0
1654786110000|2022-06-09 14:48:30|160.61|158.61|161.7|159.7|161.7|159.7|160.61|158.61|0
1654786120000|2022-06-09 14:48:40|161.92|159.92|162.14|160.14|162.14|160.14|161.6|159.6|0
1654786130000|2022-06-09 14:48:50|161.92|159.92|162.35|160.35|162.35|160.35|161.92|159.92|0
1654786140000|2022-06-09 14:49:00|161.7|159.7|162.57|160.57|162.79|160.79|161.7|159.7|0
1654786150000|2022-06-09 14:49:10|162.14|160.14|161.05|159.05|162.14|160.14|160.61|158.61|0
1654786160000|2022-06-09 14:49:20|161.27|159.27|161.27|159.27|161.27|159.27|161.05|159.05|0
1654786170000|2022-06-09 14:49:30|161.05|159.05|160.83|158.83|161.05|159.05|160.61|158.61|0
1654786180000|2022-06-09 14:49:40|160.4|158.4|159.74|157.74|160.4|158.4|159.74|157.74|0
1654786190000|2022-06-09 14:49:50|160.18|158.18|161.05|159.05|161.05|159.05|159.96|157.96|0
1654786200000|2022-06-09 14:50:00|161.7|159.7|161.92|159.92|161.92|159.92|161.48|159.48|0
1654786210000|2022-06-09 14:50:10|162.14|160.14|162.57|160.57|162.79|160.79|162.14|160.14|0
1654786220000|2022-06-09 14:50:20|162.79|160.79|163.23|161.23|163.23|161.23|162.79|160.79|0
1654786230000|2022-06-09 14:50:30|164.1|162.1|164.32|162.32|164.32|162.32|164.1|162.1|0
1654786240000|2022-06-09 14:50:40|164.1|162.1|163.22|161.22|164.32|162.32|163.22|161.22|0
1654786250000|2022-06-09 14:50:50|163.44|161.44|163.44|161.44|163.44|161.44|163.44|161.44|0
1654786260000|2022-06-09 14:51:00|164.1|162.1|164.54|162.54|164.97|162.97|164.1|162.1|0
1654786270000|2022-06-09 14:51:10|164.1|162.1|163.22|161.22|164.1|162.1|163.22|161.22|0
1654786280000|2022-06-09 14:51:20|163.44|161.44|163.66|161.66|163.66|161.66|163.22|161.22|0
1654786290000|2022-06-09 14:51:30|163.44|161.44|162.13|160.13|163.44|161.44|162.13|160.13|0
1654786300000|2022-06-09 14:51:40|162.57|160.57|163.44|161.44|163.44|161.44|162.57|160.57|0
1654786310000|2022-06-09 14:51:50|163.66|161.66|164.54|162.54|164.54|162.54|163.66|161.66|0
1654786320000|2022-06-09 14:52:00|164.32|162.32|165.19|163.19|165.19|163.19|164.32|162.32|0
1654786330000|2022-06-09 14:52:10|165.41|163.41|166.29|164.29|166.51|164.51|165.41|163.41|0
1654786340000|2022-06-09 14:52:20|166.07|164.07|165.75|163.75|166.07|164.07|165.63|163.63|0
1654786350000|2022-06-09 14:52:30|166.19|164.19|166.88|164.88|166.88|164.88|166.19|164.19|0
1654786360000|2022-06-09 14:52:40|167.31|165.31|167.53|165.53|167.53|165.53|166.88|164.88|0
1654786370000|2022-06-09 14:52:50|167.97|165.97|168.19|166.19|168.19|166.19|167.53|165.53|0
1654786380000|2022-06-09 14:53:00|167.75|165.75|169.52|167.52|169.52|167.52|167.75|165.75|0
1654786390000|2022-06-09 14:53:10|168.85|166.85|168.19|166.19|168.85|166.85|167.75|165.75|0
1654786400000|2022-06-09 14:53:20|169.08|167.08|169.19|167.19|169.19|167.19|169.08|167.08|0
1654786410000|2022-06-09 14:53:30|169.3|167.3|168.19|166.19|169.3|167.3|168.19|166.19|0
1654786420000|2022-06-09 14:53:40|167.97|165.97|167.97|165.97|168.19|166.19|167.97|165.97|0
1654786430000|2022-06-09 14:53:50|167.75|165.75|168.19|166.19|168.19|166.19|167.53|165.53|0
1654786440000|2022-06-09 14:54:00|168.85|166.85|168.63|166.63|169.3|167.3|168.63|166.63|0
1654786450000|2022-06-09 14:54:10|168.41|166.41|167.97|165.97|168.41|166.41|167.97|165.97|0
1654786460000|2022-06-09 14:54:20|167.53|165.53|168.85|166.85|168.85|166.85|167.53|165.53|0
1654786470000|2022-06-09 14:54:30|168.63|166.63|168.41|166.41|168.63|166.63|168.41|166.41|0
1654786480000|2022-06-09 14:54:40|168.63|166.63|168.63|166.63|169.07|167.07|168.63|166.63|0
1654786490000|2022-06-09 14:54:50|169.07|167.07|168.63|166.63|169.07|167.07|168.41|166.41|0
1654786500000|2022-06-09 14:55:00|169.29|167.29|170.4|168.4|170.4|168.4|168.85|166.85|0
1654786510000|2022-06-09 14:55:10|170.84|168.84|170.62|168.62|170.84|168.84|170.4|168.4|0
1654786520000|2022-06-09 14:55:20|170.4|168.4|170.4|168.4|170.62|168.62|170.18|168.18|0
1654786530000|2022-06-09 14:55:30|170.18|168.18|168.41|166.41|170.18|168.18|168.41|166.41|0
1654786540000|2022-06-09 14:55:40|167.97|165.97|166.87|164.87|167.97|165.97|166.87|164.87|0
1654786550000|2022-06-09 14:55:50|167.31|165.31|166.77|164.77|167.31|165.31|166.77|164.77|0
1654786560000|2022-06-09 14:56:00|166.43|164.43|165.34|163.34|166.43|164.43|165.12|163.12|0
1654786570000|2022-06-09 14:56:10|165.12|163.12|165.12|163.12|165.34|163.34|165.12|163.12|0
1654786580000|2022-06-09 14:56:20|164.9|162.9|164.68|162.68|164.9|162.9|164.68|162.68|0
1654786590000|2022-06-09 14:56:30|164.24|162.24|164.68|162.68|164.68|162.68|164.24|162.24|0
1654786600000|2022-06-09 14:56:40|163.81|161.81|164.68|162.68|164.68|162.68|163.37|161.37|0
1654786610000|2022-06-09 14:56:50|164.9|162.9|164.46|162.46|164.9|162.9|164.46|162.46|0
1654786620000|2022-06-09 14:57:00|164.68|162.68|164.9|162.9|165.34|163.34|164.68|162.68|0
1654786630000|2022-06-09 14:57:10|164.68|162.68|164.68|162.68|164.68|162.68|164.46|162.46|0
1654786640000|2022-06-09 14:57:20|164.24|162.24|162.93|160.93|164.46|162.46|162.93|160.93|0
1654786650000|2022-06-09 14:57:30|163.15|161.15|164.24|162.24|164.24|162.24|163.15|161.15|0
1654786660000|2022-06-09 14:57:40|163.59|161.59|162.93|160.93|163.59|161.59|162.93|160.93|0
1654786670000|2022-06-09 14:57:50|162.71|160.71|163.15|161.15|163.37|161.37|162.71|160.71|0
1654786680000|2022-06-09 14:58:00|164.46|162.46|164.68|162.68|164.68|162.68|164.24|162.24|0
1654786690000|2022-06-09 14:58:10|164.46|162.46|164.68|162.68|164.68|162.68|164.46|162.46|0
1654786700000|2022-06-09 14:58:20|164.24|162.24|162.93|160.93|164.24|162.24|162.93|160.93|0
1654786710000|2022-06-09 14:58:30|163.15|161.15|163.15|161.15|163.58|161.58|163.15|161.15|0
1654786720000|2022-06-09 14:58:40|163.37|161.37|163.58|161.58|164.02|162.02|163.37|161.37|0
1654786730000|2022-06-09 14:58:50|164.13|162.13|164.24|162.24|164.24|162.24|163.8|161.8|0
1654786740000|2022-06-09 14:59:00|164.68|162.68|164.68|162.68|164.89|162.89|164.68|162.68|0
1654786750000|2022-06-09 14:59:10|164.46|162.46|164.68|162.68|164.68|162.68|164.24|162.24|0
1654786760000|2022-06-09 14:59:20|164.46|162.46|165.11|163.11|165.11|163.11|164.46|162.46|0
1654786770000|2022-06-09 14:59:30|164.46|162.46|163.37|161.37|164.46|162.46|163.15|161.15|0
1654786780000|2022-06-09 14:59:40|163.15|161.15|163.8|161.8|163.8|161.8|163.15|161.15|0
1654786790000|2022-06-09 14:59:50|164.02|162.02|164.24|162.24|164.68|162.68|164.02|162.02|0
1654786800000|2022-06-09 15:00:00|164.46|162.46|164.57|162.57|165.77|163.77|164.46|162.46|0
1654786810000|2022-06-09 15:00:10|164.46|162.46|164.67|162.67|164.67|162.67|163.58|161.58|0
1654786820000|2022-06-09 15:00:20|165.55|163.55|164.89|162.89|165.77|163.77|164.89|162.89|0
1654786830000|2022-06-09 15:00:30|164.57|162.57|164.24|162.24|164.57|162.57|164.02|162.02|0
1654786840000|2022-06-09 15:00:40|163.8|161.8|163.7|161.7|163.8|161.8|163.58|161.58|0
1654786850000|2022-06-09 15:00:50|164.02|162.02|163.8|161.8|164.24|162.24|163.8|161.8|0
1654786860000|2022-06-09 15:01:00|164.46|162.46|164.89|162.89|165.55|163.55|164.46|162.46|0
1654786870000|2022-06-09 15:01:10|164.67|162.67|165.55|163.55|165.55|163.55|164.67|162.67|0
1654786880000|2022-06-09 15:01:20|165.33|163.33|165.77|163.77|165.99|163.99|165.33|163.33|0
1654786890000|2022-06-09 15:01:30|166.43|164.43|165.99|163.99|166.43|164.43|165.99|163.99|0
1654786900000|2022-06-09 15:01:40|165.55|163.55|165.99|163.99|165.99|163.99|165.55|163.55|0
1654786910000|2022-06-09 15:01:50|166.21|164.21|166.98|164.98|166.98|164.98|166.21|164.21|0
1654786920000|2022-06-09 15:02:00|167.08|165.08|167.08|165.08|167.52|165.52|167.08|165.08|0
1654786930000|2022-06-09 15:02:10|166.64|164.64|167.96|165.96|167.96|165.96|166.64|164.64|0
1654786940000|2022-06-09 15:02:20|168.4|166.4|169.06|167.06|169.06|167.06|168.18|166.18|0
1654786950000|2022-06-09 15:02:30|169.29|167.29|168.4|166.4|169.29|167.29|168.4|166.4|0
1654786960000|2022-06-09 15:02:40|167.52|165.52|167.74|165.74|167.74|165.74|167.3|165.3|0
1654786970000|2022-06-09 15:02:50|167.3|165.3|166.86|164.86|167.42|165.42|166.86|164.86|0
1654786980000|2022-06-09 15:03:00|167.52|165.52|167.74|165.74|167.96|165.96|167.08|165.08|0
1654786990000|2022-06-09 15:03:10|168.4|166.4|167.08|165.08|168.4|166.4|167.08|165.08|0
1654787000000|2022-06-09 15:03:20|166.64|164.64|167.52|165.52|167.52|165.52|166.64|164.64|0
1654787010000|2022-06-09 15:03:30|167.74|165.74|169.06|167.06|169.06|167.06|167.74|165.74|0
1654787020000|2022-06-09 15:03:40|168.84|166.84|169.18|167.18|169.28|167.28|168.84|166.84|0
1654787030000|2022-06-09 15:03:50|169.28|167.28|169.5|167.5|169.5|167.5|169.18|167.18|0
1654787040000|2022-06-09 15:04:00|170.17|168.17|169.95|167.95|170.61|168.61|169.95|167.95|0
1654787050000|2022-06-09 15:04:10|169.73|167.73|169.73|167.73|169.95|167.95|169.73|167.73|0
1654787060000|2022-06-09 15:04:20|170.83|168.83|172.83|170.83|172.83|170.83|170.83|168.83|0
1654787070000|2022-06-09 15:04:30|172.16|170.16|172.16|170.16|172.16|170.16|171.94|169.94|0
1654787080000|2022-06-09 15:04:40|171.49|169.49|171.49|169.49|171.49|169.49|171.49|169.49|0
1654787090000|2022-06-09 15:04:50|171.72|169.72|171.94|169.94|171.94|169.94|171.72|169.72|0
1654787100000|2022-06-09 15:05:00|171.72|169.72|172.38|170.38|172.38|170.38|171.49|169.49|0
1654787110000|2022-06-09 15:05:10|172.16|170.16|172.6|170.6|172.6|170.6|172.16|170.16|0
1654787120000|2022-06-09 15:05:20|172.83|170.83|172.16|170.16|172.83|170.83|172.16|170.16|0
1654787130000|2022-06-09 15:05:30|172.38|170.38|172.6|170.6|172.6|170.6|172.38|170.38|0
1654787140000|2022-06-09 15:05:40|172.38|170.38|172.6|170.6|172.6|170.6|172.38|170.38|0
1654787150000|2022-06-09 15:05:50|172.16|170.16|171.27|169.27|172.16|170.16|171.05|169.05|0
1654787160000|2022-06-09 15:06:00|171.05|169.05|171.05|169.05|171.27|169.27|171.05|169.05|0
1654787170000|2022-06-09 15:06:10|172.16|170.16|172.38|170.38|172.38|170.38|172.16|170.16|0
1654787180000|2022-06-09 15:06:20|172.16|170.16|172.6|170.6|172.72|170.72|172.16|170.16|0
1654787190000|2022-06-09 15:06:30|172.38|170.38|172.16|170.16|172.6|170.6|172.16|170.16|0
1654787200000|2022-06-09 15:06:40|172.38|170.38|172.38|170.38|172.38|170.38|172.16|170.16|0
1654787210000|2022-06-09 15:06:50|172.6|170.6|172.6|170.6|172.82|170.82|172.6|170.6|0
1654787220000|2022-06-09 15:07:00|172.38|170.38|171.49|169.49|172.38|170.38|171.49|169.49|0
1654787230000|2022-06-09 15:07:10|170.83|168.83|172.72|170.72|172.72|170.72|170.83|168.83|0
1654787240000|2022-06-09 15:07:20|173.71|171.71|174.6|172.6|174.83|172.83|173.71|171.71|0
1654787250000|2022-06-09 15:07:30|175.05|173.05|174.83|172.83|175.27|173.27|174.83|172.83|0
1654787260000|2022-06-09 15:07:40|175.05|173.05|174.6|172.6|175.05|173.05|174.6|172.6|0
1654787270000|2022-06-09 15:07:50|175.05|173.05|175.05|173.05|175.27|173.27|174.83|172.83|0
1654787280000|2022-06-09 15:08:00|174.6|172.6|174.38|172.38|174.6|172.6|173.71|171.71|0
1654787290000|2022-06-09 15:08:10|174.6|172.6|175.49|173.49|175.49|173.49|174.6|172.6|0
1654787300000|2022-06-09 15:08:20|175.27|173.27|174.83|172.83|175.27|173.27|174.83|172.83|0
1654787310000|2022-06-09 15:08:30|175.05|173.05|174.16|172.16|175.05|173.05|173.93|171.93|0
1654787320000|2022-06-09 15:08:40|173.93|171.93|173.93|171.93|173.93|171.93|173.93|171.93|0
1654787330000|2022-06-09 15:08:50|174.16|172.16|173.93|171.93|174.16|172.16|173.93|171.93|0
1654787340000|2022-06-09 15:09:00|174.16|172.16|173.09|171.09|174.2|172.2|173.09|171.09|0
1654787350000|2022-06-09 15:09:10|173.11|171.11|172.89|170.89|173.33|171.33|172.89|170.89|0
1654787360000|2022-06-09 15:09:20|172.01|170.01|171.57|169.57|172.01|170.01|171.57|169.57|0
1654787370000|2022-06-09 15:09:30|171.35|169.35|171.35|169.35|171.57|169.57|171.35|169.35|0
1654787380000|2022-06-09 15:09:40|170.91|168.91|170.8|168.8|170.91|168.91|170.69|168.69|0
1654787390000|2022-06-09 15:09:50|170.69|168.69|170.91|168.91|171.13|169.13|170.69|168.69|0
1654787400000|2022-06-09 15:10:00|170.69|168.69|171.79|169.79|171.79|169.79|170.69|168.69|0
1654787410000|2022-06-09 15:10:10|171.35|169.35|171.79|169.79|171.9|169.9|171.35|169.35|0
1654787420000|2022-06-09 15:10:20|171.35|169.35|170.47|168.47|171.57|169.57|170.47|168.47|0
1654787430000|2022-06-09 15:10:30|170.03|168.03|169.81|167.81|170.25|168.25|169.81|167.81|0
1654787440000|2022-06-09 15:10:40|170.03|168.03|169.59|167.59|170.03|168.03|169.37|167.37|0
1654787450000|2022-06-09 15:10:50|169.37|167.37|169.37|167.37|169.37|167.37|169.16|167.16|0
1654787460000|2022-06-09 15:11:00|169.16|167.16|169.16|167.16|169.59|167.59|168.94|166.94|0
1654787470000|2022-06-09 15:11:10|168.5|166.5|168.5|166.5|168.94|166.94|168.5|166.5|0
1654787480000|2022-06-09 15:11:20|168.61|166.61|167.85|165.85|168.61|166.61|167.85|165.85|0
1654787490000|2022-06-09 15:11:30|167.41|165.41|168.72|166.72|168.72|166.72|167.41|165.41|0
1654787500000|2022-06-09 15:11:40|168.5|166.5|168.06|166.06|168.72|166.72|168.06|166.06|0
1654787510000|2022-06-09 15:11:50|167.63|165.63|168.28|166.28|168.28|166.28|167.63|165.63|0
1654787520000|2022-06-09 15:12:00|168.94|166.94|168.28|166.28|168.94|166.94|168.28|166.28|0
1654787530000|2022-06-09 15:12:10|168.06|166.06|167.41|165.41|168.06|166.06|167.41|165.41|0
1654787540000|2022-06-09 15:12:20|167.63|165.63|167.41|165.41|167.63|165.63|167.41|165.41|0
1654787550000|2022-06-09 15:12:30|167.63|165.63|168.28|166.28|168.28|166.28|167.63|165.63|0
1654787560000|2022-06-09 15:12:40|168.5|166.5|168.93|166.93|168.93|166.93|168.5|166.5|0
1654787570000|2022-06-09 15:12:50|169.15|167.15|170.12|168.12|170.12|168.12|169.15|167.15|0
1654787580000|2022-06-09 15:13:00|169.9|167.9|170.1|168.1|170.1|168.1|169.88|167.88|0
1654787590000|2022-06-09 15:13:10|169.66|167.66|169.88|167.88|169.88|167.88|169.66|167.66|0
1654787600000|2022-06-09 15:13:20|170.1|168.1|168.78|166.78|170.1|168.1|168.78|166.78|0
1654787610000|2022-06-09 15:13:30|168.56|166.56|169|167|169|167|168.34|166.34|0
1654787620000|2022-06-09 15:13:40|169.44|167.44|168.56|166.56|169.44|167.44|168.56|166.56|0
1654787630000|2022-06-09 15:13:50|168.34|166.34|168.78|166.78|168.78|166.78|168.34|166.34|0
1654787640000|2022-06-09 15:14:00|169.22|167.22|167.9|165.9|169.22|167.22|167.9|165.9|0
1654787650000|2022-06-09 15:14:10|168.56|166.56|168.56|166.56|168.56|166.56|168.34|166.34|0
1654787660000|2022-06-09 15:14:20|167.9|165.9|168.34|166.34|168.34|166.34|167.68|165.68|0
1654787670000|2022-06-09 15:14:30|168.56|166.56|168.78|166.78|168.78|166.78|168.56|166.56|0
1654787680000|2022-06-09 15:14:40|168.56|166.56|168.34|166.34|168.56|166.56|168.34|166.34|0
1654787690000|2022-06-09 15:14:50|168.78|166.78|168.12|166.12|169|167|168.12|166.12|0
1654787700000|2022-06-09 15:15:00|167.46|165.46|168.78|166.78|168.78|166.78|167.46|165.46|0
1654787710000|2022-06-09 15:15:10|168.56|166.56|167.9|165.9|168.56|166.56|167.9|165.9|0
1654787720000|2022-06-09 15:15:20|168.12|166.12|168.34|166.34|168.34|166.34|167.9|165.9|0
1654787730000|2022-06-09 15:15:30|168.67|166.67|169.43|167.43|169.43|167.43|168.34|166.34|0
1654787740000|2022-06-09 15:15:40|169.65|167.65|169.43|167.43|169.65|167.65|169.43|167.43|0
1654787750000|2022-06-09 15:15:50|169.21|167.21|169.65|167.65|169.65|167.65|168.99|166.99|0
1654787760000|2022-06-09 15:16:00|169.43|167.43|168.34|166.34|169.43|167.43|168.34|166.34|0
1654787770000|2022-06-09 15:16:10|167.9|165.9|167.68|165.68|167.9|165.9|167.68|165.68|0
1654787780000|2022-06-09 15:16:20|168.56|166.56|168.99|166.99|169.65|167.65|168.56|166.56|0
1654787790000|2022-06-09 15:16:30|168.77|166.77|169.21|167.21|169.21|167.21|168.55|166.55|0
1654787800000|2022-06-09 15:16:40|168.34|166.34|167.24|165.24|168.34|166.34|167.24|165.24|0
1654787810000|2022-06-09 15:16:50|167.57|165.57|167.02|165.02|167.68|165.68|167.02|165.02|0
1654787820000|2022-06-09 15:17:00|167.9|165.9|167.24|165.24|167.9|165.9|167.24|165.24|0
1654787830000|2022-06-09 15:17:10|166.8|164.8|167.02|165.02|167.24|165.24|166.8|164.8|0
1654787840000|2022-06-09 15:17:20|167.46|165.46|167.02|165.02|167.46|165.46|167.02|165.02|0
1654787850000|2022-06-09 15:17:30|167.9|165.9|167.9|165.9|168.12|166.12|167.68|165.68|0
1654787860000|2022-06-09 15:17:40|167.46|165.46|167.24|165.24|167.68|165.68|167.24|165.24|0
1654787870000|2022-06-09 15:17:50|167.46|165.46|168.01|166.01|168.01|166.01|167.35|165.35|0
1654787880000|2022-06-09 15:18:00|167.9|165.9|168.55|166.55|168.55|166.55|167.9|165.9|0
1654787890000|2022-06-09 15:18:10|168.33|166.33|168.99|166.99|168.99|166.99|168.11|166.11|0
1654787900000|2022-06-09 15:18:20|168.77|166.77|169.21|167.21|169.21|167.21|168.77|166.77|0
1654787910000|2022-06-09 15:18:30|169.43|167.43|169.87|167.87|169.87|167.87|169.43|167.43|0
1654787920000|2022-06-09 15:18:40|170.09|168.09|169.87|167.87|170.31|168.31|169.87|167.87|0
1654787930000|2022-06-09 15:18:50|169.43|167.43|168.77|166.77|169.65|167.65|168.77|166.77|0
1654787940000|2022-06-09 15:19:00|169.65|167.65|169.43|167.43|169.65|167.65|169.21|167.21|0
1654787950000|2022-06-09 15:19:10|169.21|167.21|170.09|168.09|170.09|168.09|169.21|167.21|0
1654787960000|2022-06-09 15:19:20|169.87|167.87|169.65|167.65|170.53|168.53|169.65|167.65|0
1654787970000|2022-06-09 15:19:30|169.21|167.21|169.65|167.65|169.65|167.65|168.77|166.77|0
1654787980000|2022-06-09 15:19:40|170.31|168.31|169.43|167.43|170.53|168.53|169.43|167.43|0
1654787990000|2022-06-09 15:19:50|169.21|167.21|169.21|167.21|169.21|167.21|168.99|166.99|0
1654788000000|2022-06-09 15:20:00|168.99|166.99|168.77|166.77|169.43|167.43|168.77|166.77|0
1654788010000|2022-06-09 15:20:10|168.55|166.55|168.11|166.11|168.55|166.55|168.11|166.11|0
1654788020000|2022-06-09 15:20:20|167.89|165.89|168.33|166.33|168.33|166.33|167.89|165.89|0
1654788030000|2022-06-09 15:20:30|168.55|166.55|168.33|166.33|168.55|166.55|168.11|166.11|0
1654788040000|2022-06-09 15:20:40|167.89|165.89|167.67|165.67|167.89|165.89|167.67|165.67|0
1654788050000|2022-06-09 15:20:50|167.89|165.89|168.55|166.55|168.55|166.55|167.89|165.89|0
1654788060000|2022-06-09 15:21:00|168.33|166.33|167.45|165.45|168.33|166.33|167.45|165.45|0
1654788070000|2022-06-09 15:21:10|166.8|164.8|167.02|165.02|167.02|165.02|166.58|164.58|0
1654788080000|2022-06-09 15:21:20|167.23|165.23|166.8|164.8|167.23|165.23|166.58|164.58|0
1654788090000|2022-06-09 15:21:30|166.58|164.58|167.67|165.67|167.67|165.67|166.47|164.47|0
1654788100000|2022-06-09 15:21:40|167.79|165.79|167.02|165.02|167.89|165.89|167.02|165.02|0
1654788110000|2022-06-09 15:21:50|167.23|165.23|167.02|165.02|167.45|165.45|166.91|164.91|0
1654788120000|2022-06-09 15:22:00|166.8|164.8|166.8|164.8|167.13|165.13|166.8|164.8|0
1654788130000|2022-06-09 15:22:10|167.01|165.01|166.14|164.14|167.01|165.01|166.14|164.14|0
1654788140000|2022-06-09 15:22:20|165.92|163.92|165.92|163.92|165.92|163.92|165.7|163.7|0
1654788150000|2022-06-09 15:22:30|165.7|163.7|164.61|162.61|165.7|163.7|164.61|162.61|0
1654788160000|2022-06-09 15:22:40|164.4|162.4|164.29|162.29|164.4|162.4|163.74|161.74|0
1654788170000|2022-06-09 15:22:50|164.18|162.18|165.49|163.49|165.49|163.49|164.18|162.18|0
1654788180000|2022-06-09 15:23:00|165.7|163.7|166.58|164.58|166.8|164.8|165.7|163.7|0
1654788190000|2022-06-09 15:23:10|166.91|164.91|167.23|165.23|167.35|165.35|166.91|164.91|0
1654788200000|2022-06-09 15:23:20|167.45|165.45|167.23|165.23|167.45|165.45|167.23|165.23|0
1654788210000|2022-06-09 15:23:30|167.45|165.45|168.33|166.33|168.33|166.33|167.45|165.45|0
1654788220000|2022-06-09 15:23:40|168.11|166.11|167.67|165.67|168.11|166.11|167.67|165.67|0
1654788230000|2022-06-09 15:23:50|167.23|165.23|167.67|165.67|167.67|165.67|166.58|164.58|0
1654788240000|2022-06-09 15:24:00|167.45|165.45|166.58|164.58|167.45|165.45|166.58|164.58|0
1654788250000|2022-06-09 15:24:10|166.36|164.36|166.36|164.36|166.58|164.58|166.36|164.36|0
1654788260000|2022-06-09 15:24:20|166.58|164.58|166.14|164.14|167.01|165.01|166.14|164.14|0
1654788270000|2022-06-09 15:24:30|165.7|163.7|166.14|164.14|166.14|164.14|165.7|163.7|0
1654788280000|2022-06-09 15:24:40|166.36|164.36|165.48|163.48|166.36|164.36|165.48|163.48|0
1654788290000|2022-06-09 15:24:50|165.7|163.7|165.26|163.26|165.7|163.7|165.26|163.26|0
1654788300000|2022-06-09 15:25:00|165.05|163.05|164.18|162.18|165.26|163.26|164.18|162.18|0
1654788310000|2022-06-09 15:25:10|165.48|163.48|165.7|163.7|166.03|164.03|165.48|163.48|0
1654788320000|2022-06-09 15:25:20|166.36|164.36|166.14|164.14|166.57|164.57|166.14|164.14|0
1654788330000|2022-06-09 15:25:30|165.92|163.92|164.61|162.61|165.92|163.92|164.61|162.61|0
1654788340000|2022-06-09 15:25:40|165.7|163.7|166.35|164.35|166.35|164.35|165.7|163.7|0
1654788350000|2022-06-09 15:25:50|166.79|164.79|166.14|164.14|166.79|164.79|166.14|164.14|0
1654788360000|2022-06-09 15:26:00|166.35|164.35|166.57|164.57|166.57|164.57|165.7|163.7|0
1654788370000|2022-06-09 15:26:10|166.14|164.14|165.48|163.48|166.14|164.14|165.48|163.48|0
1654788380000|2022-06-09 15:26:20|165.7|163.7|165.05|163.05|165.7|163.7|165.05|163.05|0
1654788390000|2022-06-09 15:26:30|165.48|163.48|166.35|164.35|166.35|164.35|165.48|163.48|0
1654788400000|2022-06-09 15:26:40|166.25|164.25|166.79|164.79|166.79|164.79|165.7|163.7|0
1654788410000|2022-06-09 15:26:50|166.57|164.57|167.45|165.45|167.45|165.45|166.57|164.57|0
1654788420000|2022-06-09 15:27:00|167.23|165.23|166.35|164.35|167.23|165.23|166.35|164.35|0
1654788430000|2022-06-09 15:27:10|166.13|164.13|167.01|165.01|167.01|165.01|166.13|164.13|0
1654788440000|2022-06-09 15:27:20|168.32|166.32|167.67|165.67|168.32|166.32|167.67|165.67|0
1654788450000|2022-06-09 15:27:30|167.45|165.45|167.66|165.66|167.88|165.88|167.45|165.45|0
1654788460000|2022-06-09 15:27:40|167.78|165.78|168.32|166.32|168.32|166.32|167.78|165.78|0
1654788470000|2022-06-09 15:27:50|168.1|166.1|168.1|166.1|168.1|166.1|167.88|165.88|0
1654788480000|2022-06-09 15:28:00|168.32|166.32|169.09|167.09|169.09|167.09|168.22|166.22|0
1654788490000|2022-06-09 15:28:10|169.42|167.42|169.86|167.86|169.97|167.97|169.42|167.42|0
1654788500000|2022-06-09 15:28:20|169.64|167.64|169.2|167.2|169.64|167.64|169.2|167.2|0
1654788510000|2022-06-09 15:28:30|169.42|167.42|169.42|167.42|169.42|167.42|168.98|166.98|0
1654788520000|2022-06-09 15:28:40|169.09|167.09|168.54|166.54|169.09|167.09|168.54|166.54|0
1654788530000|2022-06-09 15:28:50|168.1|166.1|168.54|166.54|168.54|166.54|168.1|166.1|0
1654788540000|2022-06-09 15:29:00|168.76|166.76|168.54|166.54|168.76|166.76|168.1|166.1|0
1654788550000|2022-06-09 15:29:10|169.2|167.2|169.75|167.75|169.75|167.75|169.2|167.2|0
1654788560000|2022-06-09 15:29:20|169.86|167.86|170.08|168.08|170.08|168.08|169.86|167.86|0
1654788570000|2022-06-09 15:29:30|169.86|167.86|169.42|167.42|169.86|167.86|169.2|167.2|0
1654788580000|2022-06-09 15:29:40|169.64|167.64|169.2|167.2|169.64|167.64|169.09|167.09|0
1654788590000|2022-06-09 15:29:50|169.42|167.42|169.2|167.2|169.42|167.42|168.98|166.98|0
1654788600000|2022-06-09 15:30:00|169.64|167.64|169.64|167.64|169.86|167.86|169.42|167.42|0
1654788610000|2022-06-09 15:30:10|169.42|167.42|168.76|166.76|169.64|167.64|168.76|166.76|0
1654788620000|2022-06-09 15:30:20|168.32|166.32|168.32|166.32|168.54|166.54|168.1|166.1|0
1654788630000|2022-06-09 15:30:30|168.98|166.98|168.1|166.1|168.98|166.98|168.1|166.1|0
1654788640000|2022-06-09 15:30:40|167.88|165.88|167.22|165.22|167.88|165.88|167.22|165.22|0
1654788650000|2022-06-09 15:30:50|167.88|165.88|169.42|167.42|169.42|167.42|167.88|165.88|0
1654788660000|2022-06-09 15:31:00|169.64|167.64|169.86|167.86|169.86|167.86|169.2|167.2|0
1654788670000|2022-06-09 15:31:10|170.52|168.52|170.52|168.52|170.74|168.74|170.52|168.52|0
1654788680000|2022-06-09 15:31:20|170.74|168.74|171.84|169.84|171.84|169.84|170.74|168.74|0
1654788690000|2022-06-09 15:31:30|172.06|170.06|171.62|169.62|172.28|170.28|171.62|169.62|0
1654788700000|2022-06-09 15:31:40|170.74|168.74|169.64|167.64|170.74|168.74|169.64|167.64|0
1654788710000|2022-06-09 15:31:50|169.85|167.85|169.2|167.2|169.85|167.85|169.2|167.2|0
1654788720000|2022-06-09 15:32:00|169.63|167.63|169.85|167.85|169.85|167.85|169.2|167.2|0
1654788730000|2022-06-09 15:32:10|170.51|168.51|170.96|168.96|170.96|168.96|170.51|168.51|0
1654788740000|2022-06-09 15:32:20|170.74|168.74|170.51|168.51|170.74|168.74|170.07|168.07|0
1654788750000|2022-06-09 15:32:30|170.19|168.19|169.85|167.85|170.19|168.19|169.85|167.85|0
1654788760000|2022-06-09 15:32:40|169.63|167.63|168.97|166.97|169.63|167.63|168.97|166.97|0
1654788770000|2022-06-09 15:32:50|168.54|166.54|168.54|166.54|168.76|166.76|168.32|166.32|0
1654788780000|2022-06-09 15:33:00|168.1|166.1|167.22|165.22|168.1|166.1|167.22|165.22|0
1654788790000|2022-06-09 15:33:10|167.44|165.44|167.44|165.44|167.44|165.44|167|165|0
1654788800000|2022-06-09 15:33:20|166.78|164.78|166.78|164.78|166.78|164.78|166.78|164.78|0
1654788810000|2022-06-09 15:33:30|166.35|164.35|166.56|164.56|166.78|164.78|166.35|164.35|0
1654788820000|2022-06-09 15:33:40|167|165|168.53|166.53|168.53|166.53|167|165|0
1654788830000|2022-06-09 15:33:50|168.97|166.97|168.97|166.97|169.09|167.09|168.97|166.97|0
1654788840000|2022-06-09 15:34:00|169.19|167.19|168.31|166.31|169.19|167.19|168.31|166.31|0
1654788850000|2022-06-09 15:34:10|168.75|166.75|169.41|167.41|169.41|167.41|168.75|166.75|0
1654788860000|2022-06-09 15:34:20|168.75|166.75|168.53|166.53|168.75|166.75|168.1|166.1|0
1654788870000|2022-06-09 15:34:30|168.75|166.75|169.19|167.19|169.41|167.41|168.75|166.75|0
1654788880000|2022-06-09 15:34:40|169.63|167.63|168.87|166.87|169.63|167.63|168.87|166.87|0
1654788890000|2022-06-09 15:34:50|168.75|166.75|168.75|166.75|169.19|167.19|168.75|166.75|0
1654788900000|2022-06-09 15:35:00|169.19|167.19|168.31|166.31|169.19|167.19|168.31|166.31|0
1654788910000|2022-06-09 15:35:10|167.66|165.66|167.87|165.87|167.87|165.87|167.66|165.66|0
1654788920000|2022-06-09 15:35:20|167.44|165.44|167.77|165.77|168.09|166.09|167.44|165.44|0
1654788930000|2022-06-09 15:35:30|167.87|165.87|167.22|165.22|168.09|166.09|167.22|165.22|0
1654788940000|2022-06-09 15:35:40|167.66|165.66|167|165|167.66|165.66|166.67|164.67|0
1654788950000|2022-06-09 15:35:50|166.89|164.89|166.56|164.56|166.89|164.89|166.56|164.56|0
1654788960000|2022-06-09 15:36:00|166.12|164.12|166.56|164.56|166.56|164.56|165.69|163.69|0
1654788970000|2022-06-09 15:36:10|167|165|168.09|166.09|168.09|166.09|167|165|0
1654788980000|2022-06-09 15:36:20|168.31|166.31|169.19|167.19|169.19|167.19|168.31|166.31|0
1654788990000|2022-06-09 15:36:30|169.63|167.63|170.07|168.07|170.07|168.07|169.63|167.63|0
1654789000000|2022-06-09 15:36:40|170.29|168.29|169.63|167.63|170.29|168.29|169.63|167.63|0
1654789010000|2022-06-09 15:36:50|169.41|167.41|169.85|167.85|169.85|167.85|169.41|167.41|0
1654789020000|2022-06-09 15:37:00|170.07|168.07|169.85|167.85|170.07|168.07|169.85|167.85|0
1654789030000|2022-06-09 15:37:10|170.07|168.07|168.53|166.53|170.07|168.07|168.53|166.53|0
1654789040000|2022-06-09 15:37:20|168.75|166.75|168.75|166.75|168.75|166.75|168.75|166.75|0
1654789050000|2022-06-09 15:37:30|168.97|166.97|168.09|166.09|168.97|166.97|168.09|166.09|0
1654789060000|2022-06-09 15:37:40|167.87|165.87|167.87|165.87|167.87|165.87|167.87|165.87|0
1654789070000|2022-06-09 15:37:50|168.09|166.09|166.89|164.89|168.09|166.09|166.89|164.89|0
1654789080000|2022-06-09 15:38:00|167|165|166.89|164.89|167.55|165.55|166.78|164.78|0
1654789090000|2022-06-09 15:38:10|166.78|164.78|168.09|166.09|168.09|166.09|166.78|164.78|0
1654789100000|2022-06-09 15:38:20|168.53|166.53|168.31|166.31|168.53|166.53|168.31|166.31|0
1654789110000|2022-06-09 15:38:30|168.53|166.53|168.09|166.09|168.53|166.53|168.09|166.09|0
1654789120000|2022-06-09 15:38:40|167.65|165.65|166.99|164.99|167.65|165.65|166.99|164.99|0
1654789130000|2022-06-09 15:38:50|166.34|164.34|166.34|164.34|166.34|164.34|166.34|164.34|0
1654789140000|2022-06-09 15:39:00|166.56|164.56|165.9|163.9|166.56|164.56|165.9|163.9|0
1654789150000|2022-06-09 15:39:10|166.12|164.12|166.12|164.12|166.12|164.12|165.9|163.9|0
1654789160000|2022-06-09 15:39:20|166.78|164.78|166.78|164.78|166.99|164.99|166.78|164.78|0
1654789170000|2022-06-09 15:39:30|167.21|165.21|166.12|164.12|167.65|165.65|166.12|164.12|0
1654789180000|2022-06-09 15:39:40|165.68|163.68|165.68|163.68|165.68|163.68|165.14|163.14|0
1654789190000|2022-06-09 15:39:50|165.9|163.9|167.21|165.21|167.21|165.21|165.9|163.9|0
1654789200000|2022-06-09 15:40:00|166.45|164.45|165.9|163.9|166.45|164.45|165.9|163.9|0
1654789210000|2022-06-09 15:40:10|165.68|163.68|165.9|163.9|165.9|163.9|165.46|163.46|0
1654789220000|2022-06-09 15:40:20|166.12|164.12|165.03|163.03|166.12|164.12|165.03|163.03|0
1654789230000|2022-06-09 15:40:30|164.81|162.81|165.03|163.03|165.03|163.03|164.37|162.37|0
1654789240000|2022-06-09 15:40:40|165.46|163.46|165.9|163.9|165.9|163.9|165.46|163.46|0
1654789250000|2022-06-09 15:40:50|165.68|163.68|165.03|163.03|165.68|163.68|165.03|163.03|0
1654789260000|2022-06-09 15:41:00|164.81|162.81|166.12|164.12|166.12|164.12|164.81|162.81|0
1654789270000|2022-06-09 15:41:10|165.9|163.9|165.46|163.46|165.9|163.9|165.25|163.25|0
1654789280000|2022-06-09 15:41:20|164.59|162.59|165.24|163.24|165.24|163.24|164.59|162.59|0
1654789290000|2022-06-09 15:41:30|164.59|162.59|163.94|161.94|164.59|162.59|163.94|161.94|0
1654789300000|2022-06-09 15:41:40|163.5|161.5|163.29|161.29|163.5|161.5|163.29|161.29|0
1654789310000|2022-06-09 15:41:50|163.5|161.5|164.37|162.37|164.37|162.37|163.5|161.5|0
1654789320000|2022-06-09 15:42:00|164.16|162.16|164.59|162.59|164.59|162.59|163.83|161.83|0
1654789330000|2022-06-09 15:42:10|164.16|162.16|164.16|162.16|164.16|162.16|163.94|161.94|0
1654789340000|2022-06-09 15:42:20|162.64|160.64|162.2|160.2|162.64|160.64|162.2|160.2|0
1654789350000|2022-06-09 15:42:30|161.98|159.98|162.42|160.42|162.63|160.63|161.98|159.98|0
1654789360000|2022-06-09 15:42:40|162.2|160.2|160.9|158.9|162.2|160.2|160.9|158.9|0
1654789370000|2022-06-09 15:42:50|161.02|159.02|159.61|157.61|161.02|159.02|159.61|157.61|0
1654789380000|2022-06-09 15:43:00|159.82|157.82|159.18|157.18|159.82|157.82|159.18|157.18|0
1654789390000|2022-06-09 15:43:10|158.96|156.96|158.53|156.53|158.96|156.96|158.53|156.53|0
1654789400000|2022-06-09 15:43:20|158.75|156.75|158.1|156.1|158.75|156.75|158.1|156.1|0
1654789410000|2022-06-09 15:43:30|158.32|156.32|158.53|156.53|158.53|156.53|158.32|156.32|0
1654789420000|2022-06-09 15:43:40|158.32|156.32|156.39|154.39|158.32|156.32|156.39|154.39|0
1654789430000|2022-06-09 15:43:50|156.6|154.6|157.89|155.89|157.89|155.89|156.6|154.6|0
1654789440000|2022-06-09 15:44:00|158.1|156.1|158.32|156.32|158.32|156.32|157.89|155.89|0
1654789450000|2022-06-09 15:44:10|158.75|156.75|159.39|157.39|159.39|157.39|158.75|156.75|0
1654789460000|2022-06-09 15:44:20|159.18|157.18|159.61|157.61|159.82|157.82|159.18|157.18|0
1654789470000|2022-06-09 15:44:30|159.82|157.82|160.04|158.04|160.04|158.04|159.61|157.61|0
1654789480000|2022-06-09 15:44:40|159.82|157.82|160.25|158.25|160.47|158.47|159.82|157.82|0
1654789490000|2022-06-09 15:44:50|159.82|157.82|160.04|158.04|160.25|158.25|159.82|157.82|0
1654789500000|2022-06-09 15:45:00|160.68|158.68|161.12|159.12|161.12|159.12|160.47|158.47|0
1654789510000|2022-06-09 15:45:10|161.23|159.23|161.12|159.12|161.23|159.23|161.12|159.12|0
1654789520000|2022-06-09 15:45:20|160.04|158.04|160.25|158.25|160.68|158.68|160.04|158.04|0
1654789530000|2022-06-09 15:45:30|159.82|157.82|159.39|157.39|160.68|158.68|159.39|157.39|0
1654789540000|2022-06-09 15:45:40|159.18|157.18|158.96|156.96|159.18|157.18|158.75|156.75|0
1654789550000|2022-06-09 15:45:50|159.61|157.61|159.82|157.82|159.82|157.82|159.39|157.39|0
1654789560000|2022-06-09 15:46:00|159.29|157.29|158.72|156.72|159.29|157.29|158.72|156.72|0
1654789570000|2022-06-09 15:46:10|158.94|156.94|159.59|157.59|159.59|157.59|158.51|156.51|0
1654789580000|2022-06-09 15:46:20|159.81|157.81|160.02|158.02|160.02|158.02|159.37|157.37|0
1654789590000|2022-06-09 15:46:30|160.24|158.24|161.11|159.11|161.11|159.11|160.24|158.24|0
1654789600000|2022-06-09 15:46:40|161.54|159.54|162.41|160.41|162.41|160.41|161.54|159.54|0
1654789610000|2022-06-09 15:46:50|162.63|160.63|163.07|161.07|163.28|161.28|162.63|160.63|0
1654789620000|2022-06-09 15:47:00|163.28|161.28|162.41|160.41|163.5|161.5|162.41|160.41|0
1654789630000|2022-06-09 15:47:10|163.07|161.07|162.85|160.85|163.07|161.07|162.63|160.63|0
1654789640000|2022-06-09 15:47:20|162.41|160.41|162.63|160.63|162.63|160.63|162.19|160.19|0
1654789650000|2022-06-09 15:47:30|162.85|160.85|162.19|160.19|162.85|160.85|162.19|160.19|0
1654789660000|2022-06-09 15:47:40|161.76|159.76|162.19|160.19|162.19|160.19|161.76|159.76|0
1654789670000|2022-06-09 15:47:50|161.76|159.76|162.19|160.19|162.41|160.41|161.76|159.76|0
1654789680000|2022-06-09 15:48:00|162.85|160.85|163.61|161.61|164.16|162.16|162.85|160.85|0
1654789690000|2022-06-09 15:48:10|164.81|162.81|165.03|163.03|165.03|163.03|164.59|162.59|0
1654789700000|2022-06-09 15:48:20|165.69|163.69|165.69|163.69|166.35|164.35|165.69|163.69|0
1654789710000|2022-06-09 15:48:30|166.13|164.13|166.57|164.57|167.01|165.01|166.13|164.13|0
1654789720000|2022-06-09 15:48:40|166.35|164.35|167.45|165.45|167.45|165.45|166.35|164.35|0
1654789730000|2022-06-09 15:48:50|167.23|165.23|167.89|165.89|167.89|165.89|167.23|165.23|0
1654789740000|2022-06-09 15:49:00|168|166|168|166|168|166|168|166|0
1654789750000|2022-06-09 15:49:10|168.55|166.55|168.33|166.33|168.55|166.55|168.11|166.11|0
1654789760000|2022-06-09 15:49:20|167.89|165.89|168.33|166.33|168.33|166.33|167.67|165.67|0
1654789770000|2022-06-09 15:49:30|169.21|167.21|168.99|166.99|169.43|167.43|168.99|166.99|0
1654789780000|2022-06-09 15:49:40|169.1|167.1|168.55|166.55|169.1|167.1|168.33|166.33|0
1654789790000|2022-06-09 15:49:50|168.99|166.99|168.77|166.77|168.99|166.99|168.77|166.77|0
1654789800000|2022-06-09 15:50:00|168.55|166.55|169.65|167.65|169.65|167.65|168.55|166.55|0
1654789810000|2022-06-09 15:50:10|169.43|167.43|170.31|168.31|170.31|168.31|169.43|167.43|0
1654789820000|2022-06-09 15:50:20|170.53|168.53|170.76|168.76|170.76|168.76|170.31|168.31|0
1654789830000|2022-06-09 15:50:30|170.53|168.53|172.09|170.09|172.09|170.09|170.53|168.53|0
1654789840000|2022-06-09 15:50:40|172.53|170.53|171.2|169.2|172.53|170.53|171.2|169.2|0
1654789850000|2022-06-09 15:50:50|171.64|169.64|172.09|170.09|172.09|170.09|171.42|169.42|0
1654789860000|2022-06-09 15:51:00|171.64|169.64|171.2|169.2|171.64|169.64|171.2|169.2|0
1654789870000|2022-06-09 15:51:10|170.76|168.76|169.65|167.65|170.76|168.76|169.65|167.65|0
1654789880000|2022-06-09 15:51:20|169.43|167.43|169.21|167.21|169.65|167.65|168.77|166.77|0
1654789890000|2022-06-09 15:51:30|169.65|167.65|169.65|167.65|169.65|167.65|169.21|167.21|0
1654789900000|2022-06-09 15:51:40|169.43|167.43|169.65|167.65|169.65|167.65|169.21|167.21|0
1654789910000|2022-06-09 15:51:50|170.09|168.09|169.21|167.21|170.09|168.09|169.21|167.21|0
1654789920000|2022-06-09 15:52:00|168.76|166.76|168.54|166.54|168.76|166.76|168.32|166.32|0
1654789930000|2022-06-09 15:52:10|168.76|166.76|168.1|166.1|168.76|166.76|168.1|166.1|0
1654789940000|2022-06-09 15:52:20|167.66|165.66|168.44|166.44|168.44|166.44|167.66|165.66|0
1654789950000|2022-06-09 15:52:30|168.54|166.54|167.88|165.88|168.54|166.54|167.88|165.88|0
1654789960000|2022-06-09 15:52:40|167.66|165.66|168.54|166.54|168.54|166.54|167.66|165.66|0
1654789970000|2022-06-09 15:52:50|168.98|166.98|169.1|167.1|169.21|167.21|168.98|166.98|0
1654789980000|2022-06-09 15:53:00|168.54|166.54|168.76|166.76|168.76|166.76|168.1|166.1|0
1654789990000|2022-06-09 15:53:10|168.54|166.54|168.54|166.54|168.54|166.54|168.32|166.32|0
1654790000000|2022-06-09 15:53:20|167.88|165.88|167.44|165.44|168.1|166.1|167.44|165.44|0
1654790010000|2022-06-09 15:53:30|167.66|165.66|167.55|165.55|167.66|165.66|167.55|165.55|0
1654790020000|2022-06-09 15:53:40|167.44|165.44|168.54|166.54|168.54|166.54|167.44|165.44|0
1654790030000|2022-06-09 15:53:50|168.76|166.76|168.1|166.1|168.76|166.76|168.1|166.1|0
1654790040000|2022-06-09 15:54:00|167.88|165.88|168.54|166.54|168.54|166.54|167.88|165.88|0
1654790050000|2022-06-09 15:54:10|168.32|166.32|168.98|166.98|168.98|166.98|168.1|166.1|0
1654790060000|2022-06-09 15:54:20|168.76|166.76|168.54|166.54|168.76|166.76|168.54|166.54|0
1654790070000|2022-06-09 15:54:30|168.32|166.32|167.88|165.88|168.32|166.32|167.66|165.66|0
1654790080000|2022-06-09 15:54:40|168.1|166.1|167.88|165.88|168.1|166.1|167.88|165.88|0
1654790090000|2022-06-09 15:54:50|167.44|165.44|167.22|165.22|167.44|165.44|167|165|0
1654790100000|2022-06-09 15:55:00|167|165|166.89|164.89|167.22|165.22|166.89|164.89|0
1654790110000|2022-06-09 15:55:10|165.46|163.46|167.44|165.44|167.44|165.44|165.46|163.46|0
1654790120000|2022-06-09 15:55:20|166.78|164.78|167.66|165.66|167.66|165.66|166.78|164.78|0
1654790130000|2022-06-09 15:55:30|167.44|165.44|166.56|164.56|167.44|165.44|166.56|164.56|0
1654790140000|2022-06-09 15:55:40|166.34|164.34|166.34|164.34|166.34|164.34|166.12|164.12|0
1654790150000|2022-06-09 15:55:50|165.9|163.9|165.68|163.68|165.9|163.9|165.24|163.24|0
1654790160000|2022-06-09 15:56:00|166.23|164.23|165.9|163.9|166.34|164.34|165.9|163.9|0
1654790170000|2022-06-09 15:56:10|165.24|163.24|165.46|163.46|165.46|163.46|165.24|163.24|0
1654790180000|2022-06-09 15:56:20|165.24|163.24|165.24|163.24|165.24|163.24|164.8|162.8|0
1654790190000|2022-06-09 15:56:30|165.02|163.02|164.92|162.92|165.24|163.24|164.92|162.92|0
1654790200000|2022-06-09 15:56:40|165.02|163.02|165.46|163.46|165.46|163.46|164.8|162.8|0
1654790210000|2022-06-09 15:56:50|165.68|163.68|166.23|164.23|166.23|164.23|165.46|163.46|0
1654790220000|2022-06-09 15:57:00|166.12|164.12|165.46|163.46|166.12|164.12|165.24|163.24|0
1654790230000|2022-06-09 15:57:10|165.02|163.02|164.58|162.58|165.02|163.02|164.58|162.58|0
1654790240000|2022-06-09 15:57:20|164.15|162.15|164.8|162.8|164.8|162.8|164.14|162.14|0
1654790250000|2022-06-09 15:57:30|164.14|162.14|163.49|161.49|164.58|162.58|163.27|161.27|0
1654790260000|2022-06-09 15:57:40|163.71|161.71|164.36|162.36|164.36|162.36|163.71|161.71|0
1654790270000|2022-06-09 15:57:50|164.14|162.14|164.36|162.36|164.36|162.36|163.93|161.93|0
1654790280000|2022-06-09 15:58:00|164.58|162.58|163.49|161.49|164.58|162.58|163.49|161.49|0
1654790290000|2022-06-09 15:58:10|163.93|161.93|163.71|161.71|163.93|161.93|163.71|161.71|0
1654790300000|2022-06-09 15:58:20|164.14|162.14|163.93|161.93|164.14|162.14|163.71|161.71|0
1654790310000|2022-06-09 15:58:30|164.36|162.36|164.58|162.58|164.8|162.8|164.36|162.36|0
1654790320000|2022-06-09 15:58:40|164.8|162.8|165.02|163.02|165.02|163.02|164.8|162.8|0
1654790330000|2022-06-09 15:58:50|165.24|163.24|165.68|163.68|165.68|163.68|164.8|162.8|0
1654790340000|2022-06-09 15:59:00|165.24|163.24|165.46|163.46|165.68|163.68|165.24|163.24|0
1654790350000|2022-06-09 15:59:10|165.24|163.24|164.26|162.26|165.24|163.24|164.26|162.26|0
1654790360000|2022-06-09 15:59:20|164.04|162.04|163.49|161.49|164.14|162.14|163.49|161.49|0
1654790370000|2022-06-09 15:59:30|163.92|161.92|163.49|161.49|163.92|161.92|163.49|161.49|0
1654790380000|2022-06-09 15:59:40|163.27|161.27|163.05|161.05|163.27|161.27|163.05|161.05|0
1654790390000|2022-06-09 15:59:50|163.27|161.27|163.49|161.49|163.92|161.92|163.27|161.27|0
1654790400000|2022-06-09 16:00:00|163.7|161.7|164.36|162.36|164.8|162.8|163.7|161.7|0
1654790410000|2022-06-09 16:00:10|164.14|162.14|163.92|161.92|164.8|162.8|163.92|161.92|0
1654790420000|2022-06-09 16:00:20|163.7|161.7|163.27|161.27|163.7|161.7|163.27|161.27|0
1654790430000|2022-06-09 16:00:30|163.7|161.7|164.14|162.14|164.25|162.25|163.7|161.7|0
1654790440000|2022-06-09 16:00:40|163.49|161.49|163.49|161.49|163.49|161.49|163.27|161.27|0
1654790450000|2022-06-09 16:00:50|163.7|161.7|163.49|161.49|163.92|161.92|163.49|161.49|0
1654790460000|2022-06-09 16:01:00|163.05|161.05|164.04|162.04|164.04|162.04|163.05|161.05|0
1654790470000|2022-06-09 16:01:10|163.27|161.27|163.27|161.27|163.27|161.27|163.27|161.27|0
1654790480000|2022-06-09 16:01:20|163.05|161.05|161.52|159.52|163.05|161.05|161.52|159.52|0
1654790490000|2022-06-09 16:01:30|162.18|160.18|162.61|160.61|162.83|160.83|161.96|159.96|0
1654790500000|2022-06-09 16:01:40|162.83|160.83|162.61|160.61|162.83|160.83|162.61|160.61|0
1654790510000|2022-06-09 16:01:50|161.74|159.74|161.96|159.96|161.96|159.96|161.09|159.09|0
1654790520000|2022-06-09 16:02:00|162.18|160.18|163.27|161.27|163.27|161.27|162.18|160.18|0
1654790530000|2022-06-09 16:02:10|163.48|161.48|163.92|161.92|163.92|161.92|163.48|161.48|0
1654790540000|2022-06-09 16:02:20|163.27|161.27|162.94|160.94|163.27|161.27|162.83|160.83|0
1654790550000|2022-06-09 16:02:30|163.48|161.48|163.05|161.05|163.92|161.92|163.05|161.05|0
1654790560000|2022-06-09 16:02:40|163.7|161.7|163.92|161.92|163.92|161.92|163.7|161.7|0
1654790570000|2022-06-09 16:02:50|164.79|162.79|164.79|162.79|164.79|162.79|164.79|162.79|0
1654790580000|2022-06-09 16:03:00|164.14|162.14|164.36|162.36|164.36|162.36|164.14|162.14|0
1654790590000|2022-06-09 16:03:10|163.92|161.92|164.25|162.25|164.25|162.25|163.48|161.48|0
1654790600000|2022-06-09 16:03:20|164.58|162.58|165.23|163.23|165.23|163.23|164.58|162.58|0
1654790610000|2022-06-09 16:03:30|165.01|163.01|164.58|162.58|165.23|163.23|164.58|162.58|0
1654790620000|2022-06-09 16:03:40|164.79|162.79|164.79|162.79|165.01|163.01|164.58|162.58|0
1654790630000|2022-06-09 16:03:50|164.14|162.14|164.57|162.57|164.69|162.69|164.14|162.14|0
1654790640000|2022-06-09 16:04:00|165.01|163.01|164.36|162.36|165.23|163.23|164.36|162.36|0
1654790650000|2022-06-09 16:04:10|164.57|162.57|165.45|163.45|165.45|163.45|164.57|162.57|0
1654790660000|2022-06-09 16:04:20|165.67|163.67|165.89|163.89|166.11|164.11|165.67|163.67|0
1654790670000|2022-06-09 16:04:30|165.67|163.67|164.79|162.79|165.67|163.67|164.79|162.79|0
1654790680000|2022-06-09 16:04:40|165.45|163.45|164.57|162.57|165.45|163.45|164.57|162.57|0
1654790690000|2022-06-09 16:04:50|164.79|162.79|165.67|163.67|165.67|163.67|164.79|162.79|0
1654790700000|2022-06-09 16:05:00|165.45|163.45|165.89|163.89|166.55|164.55|165.45|163.45|0
1654790710000|2022-06-09 16:05:10|165.23|163.23|165.01|163.01|165.23|163.23|164.79|162.79|0
1654790720000|2022-06-09 16:05:20|165.45|163.45|165.89|163.89|165.89|163.89|165.45|163.45|0
1654790730000|2022-06-09 16:05:30|166.11|164.11|166.99|164.99|166.99|164.99|166.11|164.11|0
1654790740000|2022-06-09 16:05:40|167.21|165.21|167.32|165.32|167.32|165.32|167.21|165.21|0
1654790750000|2022-06-09 16:05:50|166.55|164.55|167.43|165.43|167.43|165.43|166.55|164.55|0
1654790760000|2022-06-09 16:06:00|167.87|165.87|168.31|166.31|168.31|166.31|167.65|165.65|0
1654790780000|2022-06-09 16:06:20|167.65|165.65|168.31|166.31|168.31|166.31|167.43|165.43|0
1654790790000|2022-06-09 16:06:30|168.53|166.53|169.19|167.19|169.19|167.19|168.53|166.53|0
1654790800000|2022-06-09 16:06:40|168.75|166.75|167.87|165.87|168.75|166.75|167.87|165.87|0
1654790810000|2022-06-09 16:06:50|167.65|165.65|167.98|165.98|167.98|165.98|167.65|165.65|0
1654790820000|2022-06-09 16:07:00|167.87|165.87|168.75|166.75|168.75|166.75|167.65|165.65|0
1654790830000|2022-06-09 16:07:10|169.19|167.19|168.86|166.86|169.19|167.19|168.86|166.86|0
1654790840000|2022-06-09 16:07:20|168.97|166.97|168.97|166.97|168.97|166.97|168.53|166.53|0
1654790850000|2022-06-09 16:07:30|169.19|167.19|169.19|167.19|169.19|167.19|169.19|167.19|0
1654790860000|2022-06-09 16:07:40|169.41|167.41|169.75|167.75|169.75|167.75|169.41|167.41|0
1654790870000|2022-06-09 16:07:50|169.63|167.63|168.97|166.97|169.63|167.63|168.97|166.97|0
1654790880000|2022-06-09 16:08:00|169.19|167.19|167.42|165.42|169.85|167.85|167.42|165.42|0
1654790890000|2022-06-09 16:08:10|167.64|165.64|167.2|165.2|167.64|165.64|167.2|165.2|0
1654790900000|2022-06-09 16:08:20|166.98|164.98|166.98|164.98|167.2|165.2|166.76|164.76|0
1654790910000|2022-06-09 16:08:30|166.76|164.76|166.98|164.98|167.2|165.2|166.76|164.76|0
1654790920000|2022-06-09 16:08:40|167.2|165.2|166.98|164.98|167.2|165.2|166.76|164.76|0
1654790930000|2022-06-09 16:08:50|167.42|165.42|166.98|164.98|167.42|165.42|166.98|164.98|0
1654790940000|2022-06-09 16:09:00|166.88|164.88|167.2|165.2|167.2|165.2|166.32|164.32|0
1654790950000|2022-06-09 16:09:10|167.42|165.42|166.98|164.98|167.42|165.42|166.98|164.98|0
1654790960000|2022-06-09 16:09:20|166.76|164.76|166.76|164.76|166.98|164.98|166.76|164.76|0
1654790970000|2022-06-09 16:09:30|166.98|164.98|166.98|164.98|167.2|165.2|166.76|164.76|0
1654790980000|2022-06-09 16:09:40|166.76|164.76|167.64|165.64|167.64|165.64|166.76|164.76|0
1654790990000|2022-06-09 16:09:50|167.86|165.86|168.08|166.08|168.2|166.2|167.86|165.86|0
1654791000000|2022-06-09 16:10:00|168.52|166.52|168.3|166.3|168.52|166.52|167.86|165.86|0
1654791010000|2022-06-09 16:10:10|167.86|165.86|168.2|166.2|168.2|166.2|167.86|165.86|0
1654791020000|2022-06-09 16:10:20|168.52|166.52|169.19|167.19|169.19|167.19|168.42|166.42|0
1654791030000|2022-06-09 16:10:30|168.96|166.96|169.41|167.41|169.41|167.41|168.96|166.96|0
1654791040000|2022-06-09 16:10:40|169.19|167.19|170.29|168.29|170.29|168.29|169.19|167.19|0
1654791050000|2022-06-09 16:10:50|170.51|168.51|170.51|168.51|170.96|168.96|170.51|168.51|0
1654791060000|2022-06-09 16:11:00|170.73|168.73|171.18|169.18|171.18|169.18|170.73|168.73|0
1654791070000|2022-06-09 16:11:10|171.84|169.84|170.95|168.95|171.84|169.84|170.95|168.95|0
1654791080000|2022-06-09 16:11:20|171.4|169.4|170.07|168.07|171.4|169.4|170.07|168.07|0
1654791090000|2022-06-09 16:11:30|169.63|167.63|170.95|168.95|170.95|168.95|169.63|167.63|0
1654791100000|2022-06-09 16:11:40|171.4|169.4|171.4|169.4|171.4|169.4|171.07|169.07|0
1654791110000|2022-06-09 16:11:50|171.62|169.62|171.62|169.62|171.62|169.62|171.4|169.4|0
1654791120000|2022-06-09 16:12:00|171.4|169.4|171.18|169.18|171.62|169.62|171.18|169.18|0
1654791130000|2022-06-09 16:12:10|171.62|169.62|171.62|169.62|171.62|169.62|171.4|169.4|0
1654791140000|2022-06-09 16:12:20|171.84|169.84|171.4|169.4|171.84|169.84|171.4|169.4|0
1654791150000|2022-06-09 16:12:30|171.84|169.84|172.51|170.51|172.51|170.51|171.84|169.84|0
1654791160000|2022-06-09 16:12:40|172.29|170.29|172.06|170.06|172.29|170.29|171.84|169.84|0
1654791170000|2022-06-09 16:12:50|172.28|170.28|172.51|170.51|172.51|170.51|171.84|169.84|0
1654791180000|2022-06-09 16:13:00|172.73|170.73|173.84|171.84|173.84|171.84|172.73|170.73|0
1654791190000|2022-06-09 16:13:10|173.62|171.62|173.4|171.4|173.84|171.84|173.4|171.4|0
1654791200000|2022-06-09 16:13:20|173.17|171.17|172.28|170.28|173.17|171.17|172.28|170.28|0
1654791210000|2022-06-09 16:13:30|172.51|170.51|172.06|170.06|172.51|170.51|172.06|170.06|0
1654791220000|2022-06-09 16:13:40|172.28|170.28|172.51|170.51|172.51|170.51|172.06|170.06|0
1654791230000|2022-06-09 16:13:50|172.06|170.06|171.4|169.4|172.06|170.06|171.17|169.17|0
1654791240000|2022-06-09 16:14:00|171.17|169.17|171.97|169.97|171.97|169.97|170.9|168.9|0
1654791250000|2022-06-09 16:14:10|172.19|170.19|172.41|170.41|172.41|170.41|171.75|169.75|0
1654791260000|2022-06-09 16:14:20|171.81|169.81|171.37|169.37|171.81|169.81|171.37|169.37|0
1654791270000|2022-06-09 16:14:30|171.15|169.15|170.93|168.93|171.15|169.15|170.93|168.93|0
1654791280000|2022-06-09 16:14:40|170.71|168.71|170.75|168.75|170.75|168.75|170.53|168.53|0
1654791290000|2022-06-09 16:14:50|170.97|168.97|170.75|168.75|170.97|168.97|170.75|168.75|0
1654791300000|2022-06-09 16:15:00|171.19|169.19|171.86|169.86|171.86|169.86|171.19|169.19|0
1654791310000|2022-06-09 16:15:10|172.08|170.08|172.52|170.52|172.74|170.74|172.08|170.08|0
1654791320000|2022-06-09 16:15:20|172.74|170.74|172.97|170.97|172.97|170.97|172.74|170.74|0
1654791330000|2022-06-09 16:15:30|172.08|170.08|171.64|169.64|172.08|170.08|171.64|169.64|0
1654791340000|2022-06-09 16:15:40|172.3|170.3|171.86|169.86|172.3|170.3|171.86|169.86|0
1654791350000|2022-06-09 16:15:50|172.08|170.08|172.08|170.08|172.3|170.3|172.08|170.08|0
1654791360000|2022-06-09 16:16:00|172.3|170.3|171.86|169.86|172.3|170.3|171.86|169.86|0
1654791370000|2022-06-09 16:16:10|171.64|169.64|171.64|169.64|171.64|169.64|171.64|169.64|0
1654791380000|2022-06-09 16:16:20|170.97|168.97|171.64|169.64|171.64|169.64|170.97|168.97|0
1654791390000|2022-06-09 16:16:30|170.97|168.97|170.97|168.97|171.19|169.19|170.97|168.97|0
1654791400000|2022-06-09 16:16:40|171.19|169.19|171.41|169.41|171.41|169.41|171.19|169.19|0
1654791410000|2022-06-09 16:16:50|171.09|169.09|170.53|168.53|171.09|169.09|170.53|168.53|0
1654791420000|2022-06-09 16:17:00|170.09|168.09|171.19|169.19|171.19|169.19|170.09|168.09|0
1654791430000|2022-06-09 16:17:10|170.97|168.97|171.41|169.41|171.41|169.41|170.97|168.97|0
1654791440000|2022-06-09 16:17:20|171.86|169.86|171.86|169.86|172.08|170.08|171.63|169.63|0
1654791450000|2022-06-09 16:17:30|171.41|169.41|171.41|169.41|171.41|169.41|171.31|169.31|0
1654791460000|2022-06-09 16:17:40|170.97|168.97|171.19|169.19|171.19|169.19|170.97|168.97|0
1654791470000|2022-06-09 16:17:50|171.63|169.63|171.19|169.19|171.63|169.63|171.19|169.19|0
1654791480000|2022-06-09 16:18:00|170.75|168.75|170.31|168.31|170.75|168.75|170.31|168.31|0
1654791490000|2022-06-09 16:18:10|170.53|168.53|170.53|168.53|170.53|168.53|170.31|168.31|0
1654791500000|2022-06-09 16:18:20|170.97|168.97|171.19|169.19|171.41|169.41|170.97|168.97|0
1654791510000|2022-06-09 16:18:30|171.85|169.85|172.3|170.3|172.3|170.3|171.85|169.85|0
1654791520000|2022-06-09 16:18:40|172.08|170.08|172.08|170.08|172.3|170.3|172.08|170.08|0
1654791530000|2022-06-09 16:18:50|171.85|169.85|170.75|168.75|171.85|169.85|170.75|168.75|0
1654791540000|2022-06-09 16:19:00|170.97|168.97|170.75|168.75|170.97|168.97|170.75|168.75|0
1654791550000|2022-06-09 16:19:10|170.53|168.53|171.19|169.19|171.19|169.19|170.53|168.53|0
1654791560000|2022-06-09 16:19:20|170.75|168.75|170.75|168.75|170.75|168.75|170.75|168.75|0
1654791570000|2022-06-09 16:19:30|170.97|168.97|170.09|168.09|170.97|168.97|170.09|168.09|0
1654791580000|2022-06-09 16:19:40|169.86|167.86|170.53|168.53|170.53|168.53|169.86|167.86|0
1654791590000|2022-06-09 16:19:50|170.31|168.31|170.31|168.31|170.53|168.53|170.31|168.31|0
1654791600000|2022-06-09 16:20:00|170.08|168.08|169.2|167.2|170.08|168.08|168.98|166.98|0
1654791610000|2022-06-09 16:20:10|169.64|167.64|169.2|167.2|169.64|167.64|169.2|167.2|0
1654791620000|2022-06-09 16:20:20|168.98|166.98|168.98|166.98|168.98|166.98|168.98|166.98|0
1654791630000|2022-06-09 16:20:30|168.54|166.54|168.32|166.32|168.54|166.54|168.1|166.1|0
1654791640000|2022-06-09 16:20:40|168.54|166.54|168.98|166.98|168.98|166.98|168.54|166.54|0
1654791650000|2022-06-09 16:20:50|168.88|166.88|168.54|166.54|168.98|166.98|168.54|166.54|0
1654791660000|2022-06-09 16:21:00|168.32|166.32|168.32|166.32|168.32|166.32|167.88|165.88|0
1654791670000|2022-06-09 16:21:10|168.76|166.76|169.86|167.86|169.86|167.86|168.76|166.76|0
1654791680000|2022-06-09 16:21:20|169.64|167.64|169.64|167.64|169.64|167.64|169.2|167.2|0
1654791690000|2022-06-09 16:21:30|168.98|166.98|169.42|167.42|169.42|167.42|168.76|166.76|0
1654791700000|2022-06-09 16:21:40|169.86|167.86|169.86|167.86|169.86|167.86|169.64|167.64|0
1654791710000|2022-06-09 16:21:50|170.08|168.08|170.3|168.3|170.3|168.3|170.08|168.08|0
1654791720000|2022-06-09 16:22:00|170.2|168.2|169.2|167.2|170.2|168.2|169.2|167.2|0
1654791730000|2022-06-09 16:22:10|169.42|167.42|169.2|167.2|169.42|167.42|169.2|167.2|0
1654791740000|2022-06-09 16:22:20|169.64|167.64|168.98|166.98|169.76|167.76|168.98|166.98|0
1654791750000|2022-06-09 16:22:30|168.32|166.32|168.76|166.76|168.76|166.76|168.32|166.32|0
1654791760000|2022-06-09 16:22:40|169.2|167.2|168.98|166.98|169.2|167.2|168.98|166.98|0
1654791770000|2022-06-09 16:22:50|168.32|166.32|168.54|166.54|168.76|166.76|168.32|166.32|0
1654791780000|2022-06-09 16:23:00|168.1|166.1|167.66|165.66|168.1|166.1|167.44|165.44|0
1654791790000|2022-06-09 16:23:10|167.44|165.44|167.22|165.22|167.44|165.44|167.22|165.22|0
1654791800000|2022-06-09 16:23:20|166.78|164.78|167.44|165.44|167.44|165.44|166.78|164.78|0
1654791810000|2022-06-09 16:23:30|167.66|165.66|167.22|165.22|167.88|165.88|167.22|165.22|0
1654791820000|2022-06-09 16:23:40|167.44|165.44|167|165|167.44|165.44|166.56|164.56|0
1654791830000|2022-06-09 16:23:50|166.78|164.78|166.56|164.56|166.78|164.78|166.12|164.12|0
1654791840000|2022-06-09 16:24:00|166.78|164.78|166.34|164.34|166.78|164.78|166.34|164.34|0
1654791850000|2022-06-09 16:24:10|166.56|164.56|167.44|165.44|167.44|165.44|166.34|164.34|0
1654791860000|2022-06-09 16:24:20|167.88|165.88|167.66|165.66|167.88|165.88|167.44|165.44|0
1654791870000|2022-06-09 16:24:30|167.88|165.88|168.1|166.1|168.1|166.1|167.88|165.88|0
1654791880000|2022-06-09 16:24:40|167.66|165.66|168.1|166.1|168.1|166.1|167.66|165.66|0
1654791890000|2022-06-09 16:24:50|167.88|165.88|168.1|166.1|168.1|166.1|167.66|165.66|0
1654791900000|2022-06-09 16:25:00|168.32|166.32|168.32|166.32|168.76|166.76|168.32|166.32|0
1654791910000|2022-06-09 16:25:10|168.98|166.98|168.32|166.32|168.98|166.98|168.32|166.32|0
1654791920000|2022-06-09 16:25:20|168.1|166.1|167.88|165.88|168.1|166.1|167.88|165.88|0
1654791930000|2022-06-09 16:25:30|167.44|165.44|167.22|165.22|167.44|165.44|167.22|165.22|0
1654791940000|2022-06-09 16:25:40|167|165|166.78|164.78|167|165|166.78|164.78|0
1654791950000|2022-06-09 16:25:50|166.56|164.56|166.56|164.56|166.56|164.56|166.34|164.34|0
1654791960000|2022-06-09 16:26:00|167|165|166.12|164.12|167|165|166.12|164.12|0
1654791970000|2022-06-09 16:26:10|165.03|163.03|164.81|162.81|165.25|163.25|164.81|162.81|0
1654791980000|2022-06-09 16:26:20|164.59|162.59|164.49|162.49|164.7|162.7|164.49|162.49|0
1654791990000|2022-06-09 16:26:30|164.37|162.37|166.12|164.12|166.12|164.12|164.37|162.37|0
1654792000000|2022-06-09 16:26:40|165.68|163.68|164.81|162.81|165.68|163.68|164.81|162.81|0
1654792010000|2022-06-09 16:26:50|164.59|162.59|164.59|162.59|164.59|162.59|164.37|162.37|0
1654792020000|2022-06-09 16:27:00|164.37|162.37|165.03|163.03|165.03|163.03|164.37|162.37|0
1654792030000|2022-06-09 16:27:10|165.24|163.24|165.68|163.68|165.68|163.68|165.24|163.24|0
1654792040000|2022-06-09 16:27:20|165.9|163.9|165.9|163.9|165.9|163.9|165.68|163.68|0
1654792050000|2022-06-09 16:27:30|166.56|164.56|166.12|164.12|166.56|164.56|166.12|164.12|0
1654792060000|2022-06-09 16:27:40|166.34|164.34|165.46|163.46|166.34|164.34|165.46|163.46|0
1654792070000|2022-06-09 16:27:50|165.24|163.24|165.03|163.03|165.46|163.46|165.03|163.03|0
1654792080000|2022-06-09 16:28:00|165.14|163.14|164.81|162.81|165.14|163.14|164.81|162.81|0
1654792090000|2022-06-09 16:28:10|165.03|163.03|164.81|162.81|165.03|163.03|164.81|162.81|0
1654792100000|2022-06-09 16:28:20|165.02|163.02|165.02|163.02|165.24|163.24|165.02|163.02|0
1654792110000|2022-06-09 16:28:30|164.37|162.37|163.93|161.93|164.59|162.59|163.93|161.93|0
1654792120000|2022-06-09 16:28:40|164.37|162.37|163.93|161.93|164.37|162.37|163.93|161.93|0
1654792130000|2022-06-09 16:28:50|163.72|161.72|163.93|161.93|163.93|161.93|163.72|161.72|0
1654792140000|2022-06-09 16:29:00|163.72|161.72|162.63|160.63|163.72|161.72|162.63|160.63|0
1654792150000|2022-06-09 16:29:10|162.53|160.53|162.96|160.96|162.96|160.96|162.53|160.53|0
1654792160000|2022-06-09 16:29:20|162.75|160.75|162.96|160.96|163.4|161.4|162.75|160.75|0
1654792170000|2022-06-09 16:29:30|162.75|160.75|161.87|159.87|162.75|160.75|161.87|159.87|0
1654792180000|2022-06-09 16:29:40|162.09|160.09|163.18|161.18|163.18|161.18|162.09|160.09|0
1654792190000|2022-06-09 16:29:50|163.84|161.84|163.51|161.51|163.84|161.84|163.4|161.4|0
1654792200000|2022-06-09 16:30:00|163.4|161.4|161.66|159.66|163.4|161.4|161.66|159.66|0
1654792210000|2022-06-09 16:30:10|161.87|159.87|161.44|159.44|161.87|159.87|161.44|159.44|0
1654792220000|2022-06-09 16:30:20|161.65|159.65|162.31|160.31|162.31|160.31|161.65|159.65|0
1654792230000|2022-06-09 16:30:30|161.87|159.87|161.87|159.87|162.09|160.09|161.87|159.87|0
1654792240000|2022-06-09 16:30:40|161.22|159.22|161.65|159.65|161.65|159.65|161|159|0
1654792250000|2022-06-09 16:30:50|162.09|160.09|162.09|160.09|162.2|160.2|161.87|159.87|0
1654792260000|2022-06-09 16:31:00|162.53|160.53|162.96|160.96|162.96|160.96|162.53|160.53|0
1654792270000|2022-06-09 16:31:10|162.74|160.74|162.74|160.74|162.74|160.74|162.53|160.53|0
1654792280000|2022-06-09 16:31:20|163.18|161.18|162.96|160.96|163.18|161.18|162.96|160.96|0
1654792290000|2022-06-09 16:31:30|162.74|160.74|162.74|160.74|163.18|161.18|162.74|160.74|0
1654792300000|2022-06-09 16:31:40|162.96|160.96|163.4|161.4|163.4|161.4|162.96|160.96|0
1654792310000|2022-06-09 16:31:50|163.18|161.18|163.29|161.29|163.62|161.62|163.18|161.18|0
1654792320000|2022-06-09 16:32:00|163.62|161.62|163.62|161.62|163.84|161.84|163.62|161.62|0
1654792330000|2022-06-09 16:32:10|163.84|161.84|164.71|162.71|164.71|162.71|163.84|161.84|0
1654792340000|2022-06-09 16:32:20|164.93|162.93|165.37|163.37|165.37|163.37|164.93|162.93|0
1654792350000|2022-06-09 16:32:30|165.26|163.26|165.15|163.15|165.37|163.37|165.15|163.15|0
1654792360000|2022-06-09 16:32:40|165.37|163.37|164.71|162.71|165.37|163.37|164.71|162.71|0
1654792370000|2022-06-09 16:32:50|164.93|162.93|165.37|163.37|165.37|163.37|164.93|162.93|0
1654792380000|2022-06-09 16:33:00|165.15|163.15|164.82|162.82|165.37|163.37|164.82|162.82|0
1654792390000|2022-06-09 16:33:10|164.71|162.71|163.4|161.4|164.71|162.71|163.4|161.4|0
1654792400000|2022-06-09 16:33:20|163.62|161.62|163.18|161.18|163.62|161.62|162.96|160.96|0
1654792410000|2022-06-09 16:33:30|162.96|160.96|161.65|159.65|162.96|160.96|161.22|159.22|0
1654792420000|2022-06-09 16:33:40|162.3|160.3|161.43|159.43|162.3|160.3|161.43|159.43|0
1654792430000|2022-06-09 16:33:50|161.65|159.65|161.65|159.65|161.65|159.65|161.22|159.22|0
1654792440000|2022-06-09 16:34:00|161.43|159.43|162.52|160.52|162.52|160.52|161.43|159.43|0
1654792450000|2022-06-09 16:34:10|161.87|159.87|161.87|159.87|162.09|160.09|161.87|159.87|0
1654792460000|2022-06-09 16:34:20|161.43|159.43|161|159|161.43|159.43|161|159|0
1654792470000|2022-06-09 16:34:30|161.21|159.21|162.09|160.09|162.09|160.09|161.21|159.21|0
1654792480000|2022-06-09 16:34:40|161.87|159.87|162.09|160.09|162.09|160.09|161.87|159.87|0
1654792490000|2022-06-09 16:34:50|162.3|160.3|162.52|160.52|162.74|160.74|162.3|160.3|0
1654792500000|2022-06-09 16:35:00|162.74|160.74|162.96|160.96|163.18|161.18|162.74|160.74|0
1654792510000|2022-06-09 16:35:10|162.3|160.3|161.43|159.43|162.3|160.3|161.43|159.43|0
1654792520000|2022-06-09 16:35:20|161.21|159.21|161.43|159.43|161.43|159.43|160.78|158.78|0
1654792530000|2022-06-09 16:35:30|161.65|159.65|161.21|159.21|161.65|159.65|160.78|158.78|0
1654792540000|2022-06-09 16:35:40|161|159|160.78|158.78|161|159|160.56|158.56|0
1654792550000|2022-06-09 16:35:50|160.34|158.34|160.34|158.34|160.34|158.34|160.13|158.13|0
1654792560000|2022-06-09 16:36:00|160.56|158.56|160.34|158.34|160.56|158.56|160.13|158.13|0
1654792570000|2022-06-09 16:36:10|160.56|158.56|161.65|159.65|161.65|159.65|160.34|158.34|0
1654792580000|2022-06-09 16:36:20|161.87|159.87|161.76|159.76|162.08|160.08|161.76|159.76|0
1654792590000|2022-06-09 16:36:30|161.87|159.87|161.65|159.65|162.08|160.08|161.65|159.65|0
1654792600000|2022-06-09 16:36:40|161.21|159.21|161.43|159.43|161.65|159.65|161.21|159.21|0
1654792610000|2022-06-09 16:36:50|161.65|159.65|161.65|159.65|161.65|159.65|161.21|159.21|0
1654792620000|2022-06-09 16:37:00|161.86|159.86|161.43|159.43|161.86|159.86|160.99|158.99|0
1654792630000|2022-06-09 16:37:10|161.21|159.21|161.21|159.21|161.65|159.65|161.21|159.21|0
1654792640000|2022-06-09 16:37:20|161.65|159.65|162.3|160.3|162.3|160.3|161.65|159.65|0
1654792650000|2022-06-09 16:37:30|162.95|160.95|162.52|160.52|162.95|160.95|162.52|160.52|0
1654792660000|2022-06-09 16:37:40|162.74|160.74|162.08|160.08|162.95|160.95|162.08|160.08|0
1654792670000|2022-06-09 16:37:50|162.3|160.3|162.3|160.3|162.52|160.52|162.3|160.3|0
1654792680000|2022-06-09 16:38:00|162.52|160.52|163.17|161.17|163.39|161.39|162.52|160.52|0
1654792690000|2022-06-09 16:38:10|163.39|161.39|162.95|160.95|163.39|161.39|162.95|160.95|0
1654792700000|2022-06-09 16:38:20|162.74|160.74|162.95|160.95|162.95|160.95|162.74|160.74|0
1654792710000|2022-06-09 16:38:30|163.17|161.17|162.3|160.3|163.17|161.17|162.08|160.08|0
1654792720000|2022-06-09 16:38:40|162.08|160.08|161.43|159.43|162.08|160.08|161.43|159.43|0
1654792730000|2022-06-09 16:38:50|161.64|159.64|162.3|160.3|162.3|160.3|161.64|159.64|0
1654792740000|2022-06-09 16:39:00|161.98|159.98|161.43|159.43|161.98|159.98|161.43|159.43|0
1654792750000|2022-06-09 16:39:10|161.86|159.86|162.52|160.52|162.52|160.52|161.86|159.86|0
1654792760000|2022-06-09 16:39:20|162.3|160.3|162.52|160.52|162.52|160.52|161.86|159.86|0
1654792770000|2022-06-09 16:39:30|162.73|160.73|162.52|160.52|162.73|160.73|162.52|160.52|0
1654792780000|2022-06-09 16:39:40|162.3|160.3|162.3|160.3|162.73|160.73|162.3|160.3|0
1654792790000|2022-06-09 16:39:50|162.52|160.52|161.86|159.86|162.52|160.52|161.86|159.86|0
1654792800000|2022-06-09 16:40:00|161.43|159.43|161.86|159.86|161.86|159.86|161.43|159.43|0
1654792810000|2022-06-09 16:40:10|162.3|160.3|161.86|159.86|162.51|160.51|161.86|159.86|0
1654792820000|2022-06-09 16:40:20|161.64|159.64|161.64|159.64|161.86|159.86|161.42|159.42|0
1654792830000|2022-06-09 16:40:30|160.99|158.99|160.34|158.34|160.99|158.99|160.12|158.12|0
1654792840000|2022-06-09 16:40:40|160.55|158.55|161.64|159.64|161.64|159.64|160.55|158.55|0
1654792850000|2022-06-09 16:40:50|161.42|159.42|161.42|159.42|161.64|159.64|161.42|159.42|0
1654792860000|2022-06-09 16:41:00|162.19|160.19|161.86|159.86|162.19|160.19|161.86|159.86|0
1654792870000|2022-06-09 16:41:10|161.64|159.64|162.08|160.08|162.08|160.08|161.64|159.64|0
1654792880000|2022-06-09 16:41:20|162.51|160.51|162.73|160.73|162.73|160.73|162.51|160.51|0
1654792890000|2022-06-09 16:41:30|162.3|160.3|162.08|160.08|162.51|160.51|162.08|160.08|0
1654792900000|2022-06-09 16:41:40|161.42|159.42|162.08|160.08|162.08|160.08|161.21|159.21|0
1654792910000|2022-06-09 16:41:50|162.73|160.73|160.99|158.99|162.73|160.73|160.99|158.99|0
1654792920000|2022-06-09 16:42:00|160.88|158.88|161.42|159.42|161.64|159.64|160.88|158.88|0
1654792930000|2022-06-09 16:42:10|160.77|158.77|160.12|158.12|160.77|158.77|160.12|158.12|0
1654792940000|2022-06-09 16:42:20|160.55|158.55|160.12|158.12|160.55|158.55|160.12|158.12|0
1654792950000|2022-06-09 16:42:30|160.34|158.34|160.12|158.12|160.34|158.34|159.9|157.9|0
1654792960000|2022-06-09 16:42:40|159.9|157.9|159.25|157.25|159.9|157.9|159.25|157.25|0
1654792970000|2022-06-09 16:42:50|159.47|157.47|159.47|157.47|159.47|157.47|159.03|157.03|0
1654792980000|2022-06-09 16:43:00|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1654792990000|2022-06-09 16:43:10|160.12|158.12|160.23|158.23|160.33|158.33|160.12|158.12|0
1654793000000|2022-06-09 16:43:20|159.68|157.68|158.82|156.82|159.68|157.68|158.82|156.82|0
1654793010000|2022-06-09 16:43:30|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1654793020000|2022-06-09 16:43:40|159.68|157.68|159.68|157.68|159.68|157.68|159.47|157.47|0
1654793030000|2022-06-09 16:43:50|159.9|157.9|159.03|157.03|159.9|157.9|159.03|157.03|0
1654793040000|2022-06-09 16:44:00|158.82|156.82|158.71|156.71|159.25|157.25|158.71|156.71|0
1654793050000|2022-06-09 16:44:10|158.38|156.38|158.17|156.17|158.38|156.38|158.17|156.17|0
1654793060000|2022-06-09 16:44:20|157.95|155.95|157.3|155.3|157.95|155.95|157.3|155.3|0
1654793070000|2022-06-09 16:44:30|157.09|155.09|157.41|155.41|157.41|155.41|157.09|155.09|0
1654793080000|2022-06-09 16:44:40|157.52|155.52|158.17|156.17|158.17|156.17|157.52|155.52|0
1654793090000|2022-06-09 16:44:50|157.95|155.95|158.38|156.38|158.6|156.6|157.95|155.95|0
1654793100000|2022-06-09 16:45:00|158.6|156.6|158.81|156.81|158.81|156.81|158.38|156.38|0
1654793110000|2022-06-09 16:45:10|158.16|156.16|158.81|156.81|158.81|156.81|157.95|155.95|0
1654793120000|2022-06-09 16:45:20|159.03|157.03|159.03|157.03|159.03|157.03|158.81|156.81|0
1654793130000|2022-06-09 16:45:30|159.58|157.58|159.46|157.46|159.58|157.58|159.46|157.46|0
1654793140000|2022-06-09 16:45:40|159.25|157.25|160.11|158.11|160.11|158.11|159.25|157.25|0
1654793150000|2022-06-09 16:45:50|159.9|157.9|160.11|158.11|160.11|158.11|159.9|157.9|0
1654793160000|2022-06-09 16:46:00|159.68|157.68|160.01|158.01|160.01|158.01|159.68|157.68|0
1654793170000|2022-06-09 16:46:10|160.33|158.33|160.33|158.33|160.55|158.55|160.33|158.33|0
1654793180000|2022-06-09 16:46:20|160.11|158.11|160.33|158.33|160.33|158.33|160.11|158.11|0
1654793190000|2022-06-09 16:46:30|160.55|158.55|160.33|158.33|160.55|158.55|160.33|158.33|0
1654793200000|2022-06-09 16:46:40|160.55|158.55|159.9|157.9|160.55|158.55|159.9|157.9|0
1654793210000|2022-06-09 16:46:50|159.68|157.68|159.68|157.68|159.9|157.9|159.68|157.68|0
1654793220000|2022-06-09 16:47:00|159.9|157.9|159.9|157.9|159.9|157.9|159.68|157.68|0
1654793230000|2022-06-09 16:47:10|159.79|157.79|159.68|157.68|159.79|157.79|159.46|157.46|0
1654793240000|2022-06-09 16:47:20|159.89|157.89|160.55|158.55|160.76|158.76|159.89|157.89|0
1654793250000|2022-06-09 16:47:30|160.11|158.11|160.76|158.76|160.76|158.76|160.11|158.11|0
1654793260000|2022-06-09 16:47:40|160.55|158.55|160.76|158.76|160.76|158.76|160.33|158.33|0
1654793270000|2022-06-09 16:47:50|160.88|158.88|160.98|158.98|161.09|159.09|160.88|158.88|0
1654793280000|2022-06-09 16:48:00|160.76|158.76|160.55|158.55|160.76|158.76|160.33|158.33|0
1654793290000|2022-06-09 16:48:10|160.66|158.66|161.2|159.2|161.2|159.2|160.66|158.66|0
1654793300000|2022-06-09 16:48:20|160.98|158.98|160.98|158.98|161.2|159.2|160.98|158.98|0
1654793310000|2022-06-09 16:48:30|161.2|159.2|160.11|158.11|161.2|159.2|160.11|158.11|0
1654793320000|2022-06-09 16:48:40|159.89|157.89|160.54|158.54|160.54|158.54|159.89|157.89|0
1654793330000|2022-06-09 16:48:50|160.33|158.33|160.33|158.33|160.33|158.33|160.33|158.33|0
1654793340000|2022-06-09 16:49:00|160.11|158.11|160.54|158.54|160.54|158.54|160.11|158.11|0
1654793350000|2022-06-09 16:49:10|160.98|158.98|161.41|159.41|161.41|159.41|160.76|158.76|0
1654793360000|2022-06-09 16:49:20|161.63|159.63|161.2|159.2|161.63|159.63|161.2|159.2|0
1654793370000|2022-06-09 16:49:30|161.41|159.41|160.98|158.98|161.41|159.41|160.98|158.98|0
1654793380000|2022-06-09 16:49:40|161.2|159.2|160.33|158.33|161.2|159.2|160.33|158.33|0
1654793390000|2022-06-09 16:49:50|160.54|158.54|160.76|158.76|160.76|158.76|160.54|158.54|0
1654793400000|2022-06-09 16:50:00|160.54|158.54|160.76|158.76|160.76|158.76|160.11|158.11|0
1654793410000|2022-06-09 16:50:10|161.2|159.2|160.54|158.54|161.2|159.2|160.54|158.54|0
1654793420000|2022-06-09 16:50:20|159.89|157.89|159.24|157.24|159.89|157.89|159.24|157.24|0
1654793430000|2022-06-09 16:50:30|159.46|157.46|159.46|157.46|159.67|157.67|159.46|157.46|0
1654793440000|2022-06-09 16:50:40|158.81|156.81|159.02|157.02|159.02|157.02|158.81|156.81|0
1654793450000|2022-06-09 16:50:50|158.81|156.81|159.67|157.67|159.89|157.89|158.81|156.81|0
1654793460000|2022-06-09 16:51:00|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1654793470000|2022-06-09 16:51:10|159.67|157.67|158.37|156.37|159.67|157.67|158.37|156.37|0
1654793480000|2022-06-09 16:51:20|158.59|156.59|157.94|155.94|158.81|156.81|157.94|155.94|0
1654793490000|2022-06-09 16:51:30|158.16|156.16|157.94|155.94|158.16|156.16|157.94|155.94|0
1654793500000|2022-06-09 16:51:40|157.72|155.72|157.51|155.51|157.72|155.72|157.51|155.51|0
1654793510000|2022-06-09 16:51:50|157.72|155.72|158.16|156.16|158.16|156.16|157.72|155.72|0
1654793520000|2022-06-09 16:52:00|158.37|156.37|159.24|157.24|159.24|157.24|158.37|156.37|0
1654793530000|2022-06-09 16:52:10|158.81|156.81|159.02|157.02|159.02|157.02|158.81|156.81|0
1654793540000|2022-06-09 16:52:20|159.24|157.24|159.45|157.45|159.57|157.57|159.24|157.24|0
1654793550000|2022-06-09 16:52:30|159.89|157.89|160.11|158.11|160.32|158.32|159.89|157.89|0
1654793560000|2022-06-09 16:52:40|160.32|158.32|160.11|158.11|160.32|158.32|160.11|158.11|0
1654793570000|2022-06-09 16:52:50|160.54|158.54|160.54|158.54|160.76|158.76|160.32|158.32|0
1654793580000|2022-06-09 16:53:00|160.76|158.76|160.1|158.1|160.76|158.76|160.1|158.1|0
1654793590000|2022-06-09 16:53:10|159.89|157.89|160.1|158.1|160.1|158.1|159.89|157.89|0
1654793600000|2022-06-09 16:53:20|160.32|158.32|160.54|158.54|160.54|158.54|160.1|158.1|0
1654793610000|2022-06-09 16:53:30|160.32|158.32|159.45|157.45|160.32|158.32|159.45|157.45|0
1654793620000|2022-06-09 16:53:40|159.67|157.67|159.89|157.89|159.89|157.89|159.67|157.67|0
1654793630000|2022-06-09 16:53:50|160.32|158.32|160.1|158.1|160.32|158.32|160.1|158.1|0
1654793640000|2022-06-09 16:54:00|159.78|157.78|160.54|158.54|160.54|158.54|159.78|157.78|0
1654793650000|2022-06-09 16:54:10|160.97|158.97|160.76|158.76|160.97|158.97|160.32|158.32|0
1654793660000|2022-06-09 16:54:20|160.97|158.97|160.54|158.54|160.97|158.97|160.54|158.54|0
1654793670000|2022-06-09 16:54:30|160.97|158.97|160.97|158.97|161.19|159.19|160.97|158.97|0
1654793680000|2022-06-09 16:54:40|161.63|159.63|161.84|159.84|161.84|159.84|161.63|159.63|0
1654793690000|2022-06-09 16:54:50|162.06|160.06|162.72|160.72|162.72|160.72|162.06|160.06|0
1654793700000|2022-06-09 16:55:00|163.15|161.15|161.84|159.84|163.15|161.15|161.84|159.84|0
1654793710000|2022-06-09 16:55:10|161.41|159.41|163.37|161.37|163.37|161.37|161.41|159.41|0
1654793720000|2022-06-09 16:55:20|163.15|161.15|163.37|161.37|163.59|161.59|163.15|161.15|0
1654793730000|2022-06-09 16:55:30|163.59|161.59|163.81|161.81|163.81|161.81|163.37|161.37|0
1654793740000|2022-06-09 16:55:40|163.59|161.59|164.25|162.25|164.25|162.25|163.59|161.59|0
1654793750000|2022-06-09 16:55:50|164.46|162.46|164.46|162.46|164.46|162.46|164.25|162.25|0
1654793760000|2022-06-09 16:56:00|164.68|162.68|164.25|162.25|164.68|162.68|163.59|161.59|0
1654793770000|2022-06-09 16:56:10|164.68|162.68|164.03|162.03|164.68|162.68|164.03|162.03|0
1654793780000|2022-06-09 16:56:20|163.81|161.81|163.59|161.59|163.81|161.81|163.59|161.59|0
1654793790000|2022-06-09 16:56:30|163.37|161.37|163.15|161.15|163.37|161.37|162.93|160.93|0
1654793800000|2022-06-09 16:56:40|162.93|160.93|162.5|160.5|162.93|160.93|162.5|160.5|0
1654793810000|2022-06-09 16:56:50|162.06|160.06|161.62|159.62|162.06|160.06|161.62|159.62|0
1654793820000|2022-06-09 16:57:00|161.84|159.84|161.19|159.19|161.84|159.84|161.19|159.19|0
1654793830000|2022-06-09 16:57:10|161.4|159.4|161.62|159.62|161.62|159.62|161.4|159.4|0
1654793840000|2022-06-09 16:57:20|161.4|159.4|161.4|159.4|161.4|159.4|161.19|159.19|0
1654793850000|2022-06-09 16:57:30|161.19|159.19|160.32|158.32|161.19|159.19|160.32|158.32|0
1654793860000|2022-06-09 16:57:40|160.1|158.1|160.32|158.32|160.53|158.53|160.1|158.1|0
1654793870000|2022-06-09 16:57:50|160.53|158.53|160.53|158.53|160.53|158.53|160.1|158.1|0
1654793880000|2022-06-09 16:58:00|160.97|158.97|160.1|158.1|160.97|158.97|160.1|158.1|0
1654793890000|2022-06-09 16:58:10|159.88|157.88|159.45|157.45|159.88|157.88|159.45|157.45|0
1654793900000|2022-06-09 16:58:20|159.23|157.23|158.8|156.8|159.23|157.23|158.8|156.8|0
1654793910000|2022-06-09 16:58:30|158.58|156.58|158.15|156.15|158.58|156.58|158.15|156.15|0
1654793920000|2022-06-09 16:58:40|158.36|156.36|158.8|156.8|158.8|156.8|158.36|156.36|0
1654793930000|2022-06-09 16:58:50|158.58|156.58|158.8|156.8|158.8|156.8|158.58|156.58|0
1654793940000|2022-06-09 16:59:00|158.36|156.36|157.4|155.4|158.36|156.36|157.4|155.4|0
1654793950000|2022-06-09 16:59:10|157.07|155.07|155.56|153.56|157.07|155.07|155.56|153.56|0
1654793960000|2022-06-09 16:59:20|156.21|154.21|156.42|154.42|156.42|154.42|155.99|153.99|0
1654793970000|2022-06-09 16:59:30|155.56|153.56|154.27|152.27|155.56|153.56|154.27|152.27|0
1654793980000|2022-06-09 16:59:40|154.92|152.92|156.1|154.1|156.1|154.1|154.92|152.92|0
1654793990000|2022-06-09 16:59:50|155.99|153.99|155.77|153.77|156.2|154.2|155.77|153.77|0
1654794000000|2022-06-09 17:00:00|155.13|153.13|155.56|153.56|155.77|153.77|155.13|153.13|0
1654794010000|2022-06-09 17:00:10|155.13|153.13|155.34|153.34|155.34|153.34|155.13|153.13|0
1654794020000|2022-06-09 17:00:20|155.13|153.13|155.99|153.99|155.99|153.99|155.13|153.13|0
1654794030000|2022-06-09 17:00:30|156.2|154.2|156.63|154.63|157.07|155.07|156.2|154.2|0
1654794040000|2022-06-09 17:00:40|157.07|155.07|156.63|154.63|157.07|155.07|156.63|154.63|0
1654794050000|2022-06-09 17:00:50|156.85|154.85|156.63|154.63|156.85|154.85|156.32|154.32|0
1654794060000|2022-06-09 17:01:00|156.85|154.85|156.85|154.85|156.85|154.85|156.63|154.63|0
1654794070000|2022-06-09 17:01:10|156.63|154.63|155.56|153.56|156.63|154.63|155.56|153.56|0
1654794080000|2022-06-09 17:01:20|155.34|153.34|155.34|153.34|155.34|153.34|155.13|153.13|0
1654794090000|2022-06-09 17:01:30|155.56|153.56|155.77|153.77|155.99|153.99|155.56|153.56|0
1654794100000|2022-06-09 17:01:40|155.56|153.56|155.13|153.13|155.56|153.56|155.13|153.13|0
1654794110000|2022-06-09 17:01:50|155.02|153.02|154.91|152.91|155.34|153.34|154.91|152.91|0
1654794120000|2022-06-09 17:02:00|154.48|152.48|154.7|152.7|154.7|152.7|154.48|152.48|0
1654794130000|2022-06-09 17:02:10|154.27|152.27|153.63|151.63|154.27|152.27|153.63|151.63|0
1654794140000|2022-06-09 17:02:20|153.84|151.84|153.84|151.84|153.84|151.84|153.84|151.84|0
1654794150000|2022-06-09 17:02:30|153.63|151.63|153.2|151.2|153.63|151.63|153.2|151.2|0
1654794160000|2022-06-09 17:02:40|153.41|151.41|154.7|152.7|154.7|152.7|153.41|151.41|0
1654794170000|2022-06-09 17:02:50|154.81|152.81|154.7|152.7|154.81|152.81|154.48|152.48|0
1654794180000|2022-06-09 17:03:00|154.48|152.48|154.64|152.64|154.91|152.91|154.48|152.48|0
1654794190000|2022-06-09 17:03:10|155.07|153.07|154.84|152.84|155.61|153.61|154.84|152.84|0
1654794200000|2022-06-09 17:03:20|155.16|153.16|154.51|152.51|155.16|153.16|154.51|152.51|0
1654794210000|2022-06-09 17:03:30|154.08|152.08|154.3|152.3|154.3|152.3|153.87|151.87|0
1654794220000|2022-06-09 17:03:40|154.08|152.08|154.71|152.71|154.71|152.71|154.08|152.08|0
1654794230000|2022-06-09 17:03:50|154.5|152.5|153.85|151.85|154.5|152.5|153.85|151.85|0
1654794240000|2022-06-09 17:04:00|153.63|151.63|153.85|151.85|153.85|151.85|153.63|151.63|0
1654794250000|2022-06-09 17:04:10|154.28|152.28|154.49|152.49|154.49|152.49|154.28|152.28|0
1654794260000|2022-06-09 17:04:20|154.28|152.28|154.71|152.71|154.93|152.93|154.28|152.28|0
1654794270000|2022-06-09 17:04:30|154.93|152.93|155.14|153.14|155.14|153.14|154.82|152.82|0
1654794280000|2022-06-09 17:04:40|154.93|152.93|155.14|153.14|155.14|153.14|154.93|152.93|0
1654794300000|2022-06-09 17:05:00|155.36|153.36|154.92|152.92|155.36|153.36|154.49|152.49|0
1654794310000|2022-06-09 17:05:10|154.49|152.49|154.06|152.06|154.49|152.49|153.63|151.63|0
1654794320000|2022-06-09 17:05:20|153.63|151.63|153.85|151.85|154.49|152.49|153.63|151.63|0
1654794330000|2022-06-09 17:05:30|154.06|152.06|153.85|151.85|154.06|152.06|153.85|151.85|0
1654794340000|2022-06-09 17:05:40|153.53|151.53|153.42|151.42|153.85|151.85|153.42|151.42|0
1654794350000|2022-06-09 17:05:50|153.2|151.2|153.42|151.42|153.42|151.42|153.2|151.2|0
1654794360000|2022-06-09 17:06:00|153.63|151.63|152.99|150.99|153.63|151.63|152.67|150.67|0
1654794370000|2022-06-09 17:06:10|152.77|150.77|153.63|151.63|153.63|151.63|152.77|150.77|0
1654794380000|2022-06-09 17:06:20|153.85|151.85|153.85|151.85|154.06|152.06|153.85|151.85|0
1654794390000|2022-06-09 17:06:30|153.63|151.63|153.85|151.85|153.85|151.85|153.63|151.63|0
1654794400000|2022-06-09 17:06:40|153.63|151.63|153.2|151.2|153.63|151.63|152.99|150.99|0
1654794410000|2022-06-09 17:06:50|152.99|150.99|151.91|149.91|152.99|150.99|151.91|149.91|0
1654794420000|2022-06-09 17:07:00|151.7|149.7|151.7|149.7|151.7|149.7|151.48|149.48|0
1654794430000|2022-06-09 17:07:10|151.27|149.27|151.27|149.27|151.48|149.48|151.06|149.06|0
1654794440000|2022-06-09 17:07:20|150.63|148.63|150.63|148.63|150.84|148.84|150.41|148.41|0
1654794450000|2022-06-09 17:07:30|151.27|149.27|151.7|149.7|151.7|149.7|151.27|149.27|0
1654794460000|2022-06-09 17:07:40|152.55|150.55|152.98|150.98|152.98|150.98|152.55|150.55|0
1654794470000|2022-06-09 17:07:50|153.41|151.41|154.27|152.27|154.27|152.27|153.41|151.41|0
1654794480000|2022-06-09 17:08:00|154.49|152.49|154.06|152.06|154.49|152.49|154.06|152.06|0
1654794490000|2022-06-09 17:08:10|154.49|152.49|154.06|152.06|154.6|152.6|154.06|152.06|0
1654794500000|2022-06-09 17:08:20|154.49|152.49|154.27|152.27|154.49|152.49|154.27|152.27|0
1654794510000|2022-06-09 17:08:30|153.63|151.63|153.63|151.63|153.63|151.63|153.41|151.41|0
1654794520000|2022-06-09 17:08:40|153.84|151.84|153.84|151.84|154.06|152.06|153.84|151.84|0
1654794530000|2022-06-09 17:08:50|154.06|152.06|154.06|152.06|154.27|152.27|154.06|152.06|0
1654794540000|2022-06-09 17:09:00|153.84|151.84|154.49|152.49|154.49|152.49|153.84|151.84|0
1654794550000|2022-06-09 17:09:10|154.92|152.92|154.49|152.49|154.92|152.92|154.49|152.49|0
1654794560000|2022-06-09 17:09:20|154.27|152.27|154.27|152.27|154.49|152.49|154.27|152.27|0
1654794570000|2022-06-09 17:09:30|154.06|152.06|154.06|152.06|154.06|152.06|154.06|152.06|0
1654794580000|2022-06-09 17:09:40|154.27|152.27|154.7|152.7|154.7|152.7|154.27|152.27|0
1654794590000|2022-06-09 17:09:50|154.49|152.49|154.92|152.92|154.92|152.92|154.49|152.49|0
1654794600000|2022-06-09 17:10:00|154.27|152.27|154.38|152.38|154.49|152.49|154.06|152.06|0
1654794610000|2022-06-09 17:10:10|154.49|152.49|154.92|152.92|154.92|152.92|154.49|152.49|0
1654794620000|2022-06-09 17:10:20|154.7|152.7|155.13|153.13|155.13|153.13|154.7|152.7|0
1654794630000|2022-06-09 17:10:30|155.57|153.57|154.92|152.92|155.57|153.57|154.92|152.92|0
1654794640000|2022-06-09 17:10:40|155.13|153.13|154.06|152.06|155.13|153.13|154.06|152.06|0
1654794650000|2022-06-09 17:10:50|153.84|151.84|153.84|151.84|154.06|152.06|153.84|151.84|0
1654794660000|2022-06-09 17:11:00|154.06|152.06|154.06|152.06|154.27|152.27|153.84|151.84|0
1654794670000|2022-06-09 17:11:10|154.05|152.05|153.84|151.84|154.05|152.05|153.84|151.84|0
1654794680000|2022-06-09 17:11:20|154.05|152.05|153.62|151.62|154.05|152.05|153.62|151.62|0
1654794690000|2022-06-09 17:11:30|154.05|152.05|154.27|152.27|154.27|152.27|154.05|152.05|0
1654794700000|2022-06-09 17:11:40|153.84|151.84|153.41|151.41|153.84|151.84|153.41|151.41|0
1654794710000|2022-06-09 17:11:50|153.19|151.19|152.76|150.76|153.19|151.19|152.76|150.76|0
1654794720000|2022-06-09 17:12:00|152.33|150.33|151.69|149.69|152.33|150.33|151.69|149.69|0
1654794730000|2022-06-09 17:12:10|152.33|150.33|153.09|151.09|153.19|151.19|152.33|150.33|0
1654794740000|2022-06-09 17:12:20|152.98|150.98|153.41|151.41|153.41|151.41|152.98|150.98|0
1654794750000|2022-06-09 17:12:30|152.98|150.98|153.41|151.41|153.41|151.41|152.98|150.98|0
1654794760000|2022-06-09 17:12:40|153.19|151.19|153.19|151.19|153.19|151.19|152.98|150.98|0
1654794770000|2022-06-09 17:12:50|153.41|151.41|153.41|151.41|153.41|151.41|153.19|151.19|0
1654794780000|2022-06-09 17:13:00|152.98|150.98|153.09|151.09|153.41|151.41|152.98|150.98|0
1654794790000|2022-06-09 17:13:10|152.55|150.55|153.19|151.19|153.19|151.19|152.55|150.55|0
1654794800000|2022-06-09 17:13:20|153.41|151.41|153.41|151.41|153.62|151.62|153.41|151.41|0
1654794810000|2022-06-09 17:13:30|153.19|151.19|153.41|151.41|153.41|151.41|153.19|151.19|0
1654794820000|2022-06-09 17:13:40|153.84|151.84|154.27|152.27|154.27|152.27|153.84|151.84|0
1654794830000|2022-06-09 17:13:50|154.05|152.05|154.27|152.27|154.48|152.48|154.05|152.05|0
1654794840000|2022-06-09 17:14:00|154.7|152.7|154.91|152.91|154.91|152.91|154.7|152.7|0
1654794850000|2022-06-09 17:14:10|154.27|152.27|154.91|152.91|155.13|153.13|154.27|152.27|0
1654794860000|2022-06-09 17:14:20|154.27|152.27|154.48|152.48|154.7|152.7|154.27|152.27|0
1654794870000|2022-06-09 17:14:30|154.59|152.59|154.48|152.48|154.59|152.59|154.27|152.27|0
1654794880000|2022-06-09 17:14:40|154.27|152.27|154.16|152.16|154.48|152.48|154.16|152.16|0
1654794890000|2022-06-09 17:14:50|153.62|151.62|154.27|152.27|154.27|152.27|153.62|151.62|0
1654794900000|2022-06-09 17:15:00|154.7|152.7|154.48|152.48|154.7|152.7|154.05|152.05|0
1654794910000|2022-06-09 17:15:10|154.27|152.27|153.83|151.83|154.27|152.27|153.73|151.73|0
1654794920000|2022-06-09 17:15:20|153.62|151.62|154.05|152.05|154.05|152.05|153.52|151.52|0
1654794930000|2022-06-09 17:15:30|154.48|152.48|154.05|152.05|154.48|152.48|154.05|152.05|0
1654794940000|2022-06-09 17:15:40|153.83|151.83|154.48|152.48|154.91|152.91|153.83|151.83|0
1654794950000|2022-06-09 17:15:50|154.26|152.26|153.62|151.62|154.26|152.26|153.62|151.62|0
1654794960000|2022-06-09 17:16:00|154.26|152.26|154.7|152.7|154.7|152.7|154.26|152.26|0
1654794970000|2022-06-09 17:16:10|154.91|152.91|154.7|152.7|154.91|152.91|154.7|152.7|0
1654794980000|2022-06-09 17:16:20|154.91|152.91|154.91|152.91|154.91|152.91|154.7|152.7|0
1654794990000|2022-06-09 17:16:30|155.02|153.02|155.34|153.34|155.34|153.34|154.91|152.91|0
1654795000000|2022-06-09 17:16:40|154.91|152.91|155.89|153.89|155.89|153.89|154.91|152.91|0
1654795010000|2022-06-09 17:16:50|155.67|153.67|155.77|153.77|155.77|153.77|155.67|153.67|0
1654795020000|2022-06-09 17:17:00|155.56|153.56|155.56|153.56|155.77|153.77|155.56|153.56|0
1654795030000|2022-06-09 17:17:10|155.34|153.34|154.69|152.69|155.34|153.34|154.69|152.69|0
1654795040000|2022-06-09 17:17:20|154.59|152.59|155.13|153.13|155.13|153.13|154.59|152.59|0
1654795050000|2022-06-09 17:17:30|155.34|153.34|155.13|153.13|155.34|153.34|155.13|153.13|0
1654795060000|2022-06-09 17:17:40|154.91|152.91|155.12|153.12|155.12|153.12|154.91|152.91|0
1654795070000|2022-06-09 17:17:50|154.91|152.91|154.91|152.91|154.91|152.91|154.69|152.69|0
1654795080000|2022-06-09 17:18:00|154.69|152.69|155.77|153.77|155.77|153.77|154.69|152.69|0
1654795090000|2022-06-09 17:18:10|155.56|153.56|155.34|153.34|155.56|153.56|155.34|153.34|0
1654795100000|2022-06-09 17:18:20|155.24|153.24|155.34|153.34|155.56|153.56|155.24|153.24|0
1654795110000|2022-06-09 17:18:30|155.56|153.56|155.77|153.77|155.77|153.77|155.56|153.56|0
1654795120000|2022-06-09 17:18:40|155.99|153.99|156.42|154.42|156.42|154.42|155.99|153.99|0
1654795130000|2022-06-09 17:18:50|156.64|154.64|156.85|154.85|157.07|155.07|156.64|154.64|0
1654795140000|2022-06-09 17:19:00|157.07|155.07|156.64|154.64|157.07|155.07|156.64|154.64|0
1654795150000|2022-06-09 17:19:10|156.85|154.85|155.99|153.99|156.85|154.85|155.99|153.99|0
1654795160000|2022-06-09 17:19:20|155.77|153.77|155.77|153.77|156.2|154.2|155.77|153.77|0
1654795170000|2022-06-09 17:19:30|155.55|153.55|155.34|153.34|155.55|153.55|155.34|153.34|0
1654795180000|2022-06-09 17:19:40|155.77|153.77|154.91|152.91|155.77|153.77|154.91|152.91|0
1654795190000|2022-06-09 17:19:50|155.12|153.12|155.12|153.12|155.34|153.34|155.12|153.12|0
1654795200000|2022-06-09 17:20:00|155.34|153.34|155.99|153.99|156.2|154.2|155.34|153.34|0
1654795210000|2022-06-09 17:20:10|156.2|154.2|155.77|153.77|156.2|154.2|155.77|153.77|0
1654795220000|2022-06-09 17:20:20|155.67|153.67|155.12|153.12|155.67|153.67|155.12|153.12|0
1654795230000|2022-06-09 17:20:30|154.91|152.91|155.12|153.12|155.12|153.12|154.91|152.91|0
1654795240000|2022-06-09 17:20:40|154.91|152.91|155.12|153.12|155.12|153.12|154.69|152.69|0
1654795250000|2022-06-09 17:20:50|155.77|153.77|156.42|154.42|156.42|154.42|155.77|153.77|0
1654795260000|2022-06-09 17:21:00|156.63|154.63|156.63|154.63|156.63|154.63|156.42|154.42|0
1654795270000|2022-06-09 17:21:10|156.85|154.85|157.07|155.07|157.07|155.07|156.85|154.85|0
1654795280000|2022-06-09 17:21:20|156.85|154.85|157.5|155.5|157.5|155.5|156.85|154.85|0
1654795290000|2022-06-09 17:21:30|157.07|155.07|156.85|154.85|157.07|155.07|156.85|154.85|0
1654795300000|2022-06-09 17:21:40|156.96|154.96|157.28|155.28|157.28|155.28|156.96|154.96|0
1654795310000|2022-06-09 17:21:50|157.5|155.5|157.5|155.5|157.72|155.72|157.5|155.5|0
1654795320000|2022-06-09 17:22:00|157.94|155.94|158.15|156.15|158.37|156.37|157.94|155.94|0
1654795330000|2022-06-09 17:22:10|157.94|155.94|157.28|155.28|157.94|155.94|157.28|155.28|0
1654795340000|2022-06-09 17:22:20|157.72|155.72|158.15|156.15|158.15|156.15|157.72|155.72|0
1654795350000|2022-06-09 17:22:30|158.37|156.37|159.02|157.02|159.24|157.24|158.37|156.37|0
1654795360000|2022-06-09 17:22:40|158.59|156.59|159.24|157.24|159.24|157.24|158.59|156.59|0
1654795370000|2022-06-09 17:22:50|159.46|157.46|158.8|156.8|159.46|157.46|158.8|156.8|0
1654795380000|2022-06-09 17:23:00|159.02|157.02|158.8|156.8|159.02|157.02|158.8|156.8|0
1654795390000|2022-06-09 17:23:10|158.37|156.37|158.8|156.8|158.8|156.8|158.37|156.37|0
1654795400000|2022-06-09 17:23:20|158.59|156.59|159.02|157.02|159.24|157.24|158.59|156.59|0
1654795410000|2022-06-09 17:23:30|159.46|157.46|160.11|158.11|160.11|158.11|159.24|157.24|0
1654795420000|2022-06-09 17:23:40|159.89|157.89|160.55|158.55|160.55|158.55|159.89|157.89|0
1654795430000|2022-06-09 17:23:50|160.99|158.99|160.55|158.55|160.99|158.99|160.55|158.55|0
1654795440000|2022-06-09 17:24:00|160.77|158.77|160.77|158.77|160.98|158.98|160.77|158.77|0
1654795450000|2022-06-09 17:24:10|160.98|158.98|161.42|159.42|161.42|159.42|160.77|158.77|0
1654795460000|2022-06-09 17:24:20|161.2|159.2|160.98|158.98|161.2|159.2|160.98|158.98|0
1654795470000|2022-06-09 17:24:30|160.55|158.55|160.77|158.77|160.77|158.77|160.33|158.33|0
1654795480000|2022-06-09 17:24:40|160.98|158.98|160.98|158.98|160.98|158.98|160.77|158.77|0
1654795490000|2022-06-09 17:24:50|161.2|159.2|160.98|158.98|161.2|159.2|160.77|158.77|0
1654795500000|2022-06-09 17:25:00|161.42|159.42|161.86|159.86|161.86|159.86|161.42|159.42|0
1654795510000|2022-06-09 17:25:10|161.64|159.64|161.2|159.2|161.64|159.64|161.2|159.2|0
1654795520000|2022-06-09 17:25:20|161.32|159.32|161.64|159.64|161.64|159.64|161.2|159.2|0
1654795530000|2022-06-09 17:25:30|161.42|159.42|160.98|158.98|161.42|159.42|160.98|158.98|0
1654795540000|2022-06-09 17:25:40|160.76|158.76|160.76|158.76|160.98|158.98|160.76|158.76|0
1654795550000|2022-06-09 17:25:50|160.55|158.55|160.55|158.55|160.55|158.55|160.33|158.33|0
1654795560000|2022-06-09 17:26:00|160.98|158.98|160.98|158.98|161.2|159.2|160.76|158.76|0
1654795570000|2022-06-09 17:26:10|161.42|159.42|161.2|159.2|161.42|159.42|161.2|159.2|0
1654795580000|2022-06-09 17:26:20|161.64|159.64|162.08|160.08|162.08|160.08|161.64|159.64|0
1654795590000|2022-06-09 17:26:30|162.95|160.95|163.39|161.39|163.39|161.39|162.52|160.52|0
1654795600000|2022-06-09 17:26:40|163.17|161.17|162.95|160.95|163.17|161.17|162.95|160.95|0
1654795610000|2022-06-09 17:26:50|163.17|161.17|162.51|160.51|163.17|161.17|162.51|160.51|0
1654795620000|2022-06-09 17:27:00|162.95|160.95|163.39|161.39|163.39|161.39|162.95|160.95|0
1654795630000|2022-06-09 17:27:10|163.61|161.61|163.61|161.61|163.83|161.83|163.61|161.61|0
1654795640000|2022-06-09 17:27:20|164.05|162.05|164.05|162.05|164.05|162.05|163.83|161.83|0
1654795650000|2022-06-09 17:27:30|163.83|161.83|164.27|162.27|164.27|162.27|163.83|161.83|0
1654795660000|2022-06-09 17:27:40|164.05|162.05|163.61|161.61|164.05|162.05|163.61|161.61|0
1654795670000|2022-06-09 17:27:50|164.05|162.05|164.49|162.49|164.49|162.49|164.05|162.05|0
1654795680000|2022-06-09 17:28:00|164.27|162.27|164.27|162.27|164.27|162.27|164.05|162.05|0
1654795690000|2022-06-09 17:28:10|164.05|162.05|164.05|162.05|164.27|162.27|164.05|162.05|0
1654795700000|2022-06-09 17:28:20|164.27|162.27|164.27|162.27|164.27|162.27|164.27|162.27|0
1654795710000|2022-06-09 17:28:30|164.49|162.49|164.49|162.49|164.49|162.49|164.27|162.27|0
1654795720000|2022-06-09 17:28:40|164.71|162.71|164.49|162.49|164.71|162.71|164.49|162.49|0
1654795730000|2022-06-09 17:28:50|164.05|162.05|163.61|161.61|164.27|162.27|163.61|161.61|0
1654795740000|2022-06-09 17:29:00|163.83|161.83|164.05|162.05|164.05|162.05|163.83|161.83|0
1654795750000|2022-06-09 17:29:10|163.83|161.83|165.59|163.59|165.59|163.59|163.83|161.83|0
1654795760000|2022-06-09 17:29:20|165.15|163.15|165.37|163.37|165.59|163.59|164.71|162.71|0
1654795770000|2022-06-09 17:29:30|165.15|163.15|165.59|163.59|165.59|163.59|165.15|163.15|0
1654795780000|2022-06-09 17:29:40|165.37|163.37|165.15|163.15|165.37|163.37|165.15|163.15|0
1654795790000|2022-06-09 17:29:50|164.93|162.93|164.27|162.27|164.93|162.93|164.27|162.27|0
1654795800000|2022-06-09 17:30:00|165.37|163.37|166.48|164.48|166.48|164.48|165.15|163.15|0
1654795810000|2022-06-09 17:30:10|166.7|164.7|166.92|164.92|166.92|164.92|166.7|164.7|0
1654795820000|2022-06-09 17:30:20|167.14|165.14|167.58|165.58|167.58|165.58|167.14|165.14|0
1654795830000|2022-06-09 17:30:30|167.14|165.14|167.8|165.8|167.8|165.8|167.14|165.14|0
1654795840000|2022-06-09 17:30:40|167.48|165.48|167.48|165.48|167.48|165.48|167.48|165.48|0
1654795850000|2022-06-09 17:30:50|167.36|165.36|167.36|165.36|167.58|165.58|167.36|165.36|0
1654795860000|2022-06-09 17:31:00|167.58|165.58|167.14|165.14|167.58|165.58|166.92|164.92|0
1654795870000|2022-06-09 17:31:10|167.58|165.58|167.8|165.8|167.8|165.8|167.58|165.58|0
1654795880000|2022-06-09 17:31:20|167.58|165.58|168.25|166.25|168.25|166.25|167.58|165.58|0
1654795890000|2022-06-09 17:31:30|168.47|166.47|168.69|166.69|168.69|166.69|168.47|166.47|0
1654795900000|2022-06-09 17:31:40|168.91|166.91|168.91|166.91|168.91|166.91|168.69|166.69|0
1654795910000|2022-06-09 17:31:50|168.69|166.69|169.14|167.14|169.36|167.36|168.69|166.69|0
1654795920000|2022-06-09 17:32:00|169.36|167.36|169.58|167.58|169.58|167.58|169.36|167.36|0
1654795930000|2022-06-09 17:32:10|169.36|167.36|169.36|167.36|169.58|167.58|169.36|167.36|0
1654795940000|2022-06-09 17:32:20|169.13|167.13|169.13|167.13|169.13|167.13|169.13|167.13|0
1654795950000|2022-06-09 17:32:30|168.47|166.47|169.13|167.13|169.36|167.36|168.47|166.47|0
1654795960000|2022-06-09 17:32:40|169.36|167.36|169.36|167.36|169.8|167.8|169.36|167.36|0
1654795970000|2022-06-09 17:32:50|169.58|167.58|169.47|167.47|169.58|167.58|169.36|167.36|0
1654795980000|2022-06-09 17:33:00|169.58|167.58|169.8|167.8|170.02|168.02|169.58|167.58|0
1654795990000|2022-06-09 17:33:10|169.58|167.58|168.47|166.47|169.58|167.58|168.47|166.47|0
1654796000000|2022-06-09 17:33:20|168.58|166.58|167.8|165.8|168.58|166.58|167.8|165.8|0
1654796010000|2022-06-09 17:33:30|168.14|166.14|168.02|166.02|168.25|166.25|168.02|166.02|0
1654796020000|2022-06-09 17:33:40|167.8|165.8|167.8|165.8|168.02|166.02|167.8|165.8|0
1654796030000|2022-06-09 17:33:50|168.02|166.02|167.58|165.58|168.02|166.02|167.58|165.58|0
1654796040000|2022-06-09 17:34:00|168.02|166.02|167.58|165.58|168.02|166.02|167.58|165.58|0
1654796050000|2022-06-09 17:34:10|167.36|165.36|168.02|166.02|168.02|166.02|167.36|165.36|0
1654796060000|2022-06-09 17:34:20|167.8|165.8|168.02|166.02|168.24|166.24|167.8|165.8|0
1654796070000|2022-06-09 17:34:30|167.8|165.8|167.8|165.8|168.02|166.02|167.8|165.8|0
1654796080000|2022-06-09 17:34:40|167.58|165.58|167.36|165.36|167.58|165.58|167.36|165.36|0
1654796090000|2022-06-09 17:34:50|167.58|165.58|168.02|166.02|168.02|166.02|167.58|165.58|0
1654796100000|2022-06-09 17:35:00|168.47|166.47|169.03|167.03|169.03|167.03|168.47|166.47|0
1654796110000|2022-06-09 17:35:10|168.91|166.91|168.69|166.69|168.91|166.91|168.69|166.69|0
1654796120000|2022-06-09 17:35:20|168.69|166.69|169.35|167.35|169.35|167.35|168.69|166.69|0
1654796130000|2022-06-09 17:35:30|169.58|167.58|170.69|168.69|170.69|168.69|169.58|167.58|0
1654796140000|2022-06-09 17:35:40|170.47|168.47|170.91|168.91|170.91|168.91|170.47|168.47|0
1654796150000|2022-06-09 17:35:50|170.69|168.69|170.91|168.91|170.91|168.91|170.69|168.69|0
1654796160000|2022-06-09 17:36:00|171.14|169.14|171.36|169.36|171.36|169.36|171.14|169.14|0
1654796170000|2022-06-09 17:36:10|171.13|169.13|170.91|168.91|171.13|169.13|170.91|168.91|0
1654796180000|2022-06-09 17:36:20|170.47|168.47|170.02|168.02|170.47|168.47|170.02|168.02|0
1654796190000|2022-06-09 17:36:30|170.24|168.24|170.02|168.02|170.24|168.24|170.02|168.02|0
1654796200000|2022-06-09 17:36:40|169.57|167.57|169.8|167.8|170.02|168.02|169.57|167.57|0
1654796210000|2022-06-09 17:36:50|169.57|167.57|170.02|168.02|170.02|168.02|169.57|167.57|0
1654796220000|2022-06-09 17:37:00|170.24|168.24|170.91|168.91|170.91|168.91|170.24|168.24|0
1654796230000|2022-06-09 17:37:10|171.36|169.36|171.36|169.36|171.36|169.36|171.36|169.36|0
1654796240000|2022-06-09 17:37:20|171.58|169.58|171.13|169.13|171.8|169.8|171.13|169.13|0
1654796250000|2022-06-09 17:37:30|170.46|168.46|170.24|168.24|170.46|168.46|170.24|168.24|0
1654796260000|2022-06-09 17:37:40|170.46|168.46|169.8|167.8|170.46|168.46|169.8|167.8|0
1654796270000|2022-06-09 17:37:50|169.57|167.57|169.57|167.57|169.57|167.57|169.57|167.57|0
1654796280000|2022-06-09 17:38:00|169.35|167.35|168.91|166.91|169.35|167.35|168.46|166.46|0
1654796290000|2022-06-09 17:38:10|168.46|166.46|168.46|166.46|168.68|166.68|168.24|166.24|0
1654796300000|2022-06-09 17:38:20|168.24|166.24|168.46|166.46|168.46|166.46|168.24|166.24|0
1654796310000|2022-06-09 17:38:30|168.68|166.68|168.91|166.91|169.13|167.13|168.68|166.68|0
1654796320000|2022-06-09 17:38:40|169.13|167.13|169.13|167.13|169.13|167.13|169.13|167.13|0
1654796330000|2022-06-09 17:38:50|168.91|166.91|168.91|166.91|168.91|166.91|168.91|166.91|0
1654796340000|2022-06-09 17:39:00|168.68|166.68|168.24|166.24|168.91|166.91|168.24|166.24|0
1654796350000|2022-06-09 17:39:10|168.02|166.02|167.8|165.8|168.02|166.02|167.8|165.8|0
1654796360000|2022-06-09 17:39:20|167.69|165.69|167.57|165.57|167.69|165.69|167.35|165.35|0
1654796370000|2022-06-09 17:39:30|168.24|166.24|167.79|165.79|168.24|166.24|167.79|165.79|0
1654796380000|2022-06-09 17:39:40|168.24|166.24|168.46|166.46|168.46|166.46|168.24|166.24|0
1654796390000|2022-06-09 17:39:50|168.68|166.68|168.46|166.46|168.68|166.68|168.46|166.46|0
1654796400000|2022-06-09 17:40:00|168.9|166.9|169.35|167.35|169.57|167.57|168.9|166.9|0
1654796410000|2022-06-09 17:40:10|169.13|167.13|168.24|166.24|169.13|167.13|168.24|166.24|0
1654796420000|2022-06-09 17:40:20|168.46|166.46|169.02|167.02|169.02|167.02|168.46|166.46|0
1654796430000|2022-06-09 17:40:30|169.35|167.35|169.13|167.13|169.57|167.57|169.13|167.13|0
1654796440000|2022-06-09 17:40:40|168.9|166.9|169.02|167.02|169.13|167.13|168.68|166.68|0
1654796450000|2022-06-09 17:40:50|169.35|167.35|169.79|167.79|169.79|167.79|169.35|167.35|0
1654796460000|2022-06-09 17:41:00|170.46|168.46|170.68|168.68|170.68|168.68|170.46|168.46|0
1654796470000|2022-06-09 17:41:10|170.58|168.58|171.13|169.13|171.13|169.13|170.46|168.46|0
1654796480000|2022-06-09 17:41:20|171.35|169.35|170.68|168.68|171.35|169.35|170.46|168.46|0
1654796490000|2022-06-09 17:41:30|169.79|167.79|169.79|167.79|170.24|168.24|169.79|167.79|0
1654796500000|2022-06-09 17:41:40|169.57|167.57|170.24|168.24|170.24|168.24|169.57|167.57|0
1654796510000|2022-06-09 17:41:50|170.46|168.46|170.68|168.68|170.68|168.68|170.46|168.46|0
1654796520000|2022-06-09 17:42:00|170.24|168.24|169.79|167.79|170.24|168.24|169.79|167.79|0
1654796530000|2022-06-09 17:42:10|170.01|168.01|170.24|168.24|170.24|168.24|170.01|168.01|0
1654796540000|2022-06-09 17:42:20|169.79|167.79|170.13|168.13|170.13|168.13|169.57|167.57|0
1654796550000|2022-06-09 17:42:30|170.01|168.01|170.01|168.01|170.13|168.13|170.01|168.01|0
1654796560000|2022-06-09 17:42:40|169.79|167.79|170.18|168.18|170.18|168.18|169.79|167.79|0
1654796570000|2022-06-09 17:42:50|170.4|168.4|170.63|168.63|170.85|168.85|170.4|168.4|0
1654796580000|2022-06-09 17:43:00|171.07|169.07|171.52|169.52|171.74|169.74|171.07|169.07|0
1654796590000|2022-06-09 17:43:10|171.29|169.29|171.92|169.92|171.92|169.92|171.29|169.29|0
1654796600000|2022-06-09 17:43:20|171.7|169.7|172.36|170.36|172.36|170.36|171.7|169.7|0
1654796610000|2022-06-09 17:43:30|172.14|170.14|172.36|170.36|172.36|170.36|172.14|170.14|0
1654796620000|2022-06-09 17:43:40|172.14|170.14|171.7|169.7|172.14|170.14|171.7|169.7|0
1654796630000|2022-06-09 17:43:50|171.47|169.47|171.69|169.69|171.69|169.69|171.47|169.47|0
1654796640000|2022-06-09 17:44:00|171.92|169.92|172.36|170.36|172.36|170.36|171.92|169.92|0
1654796650000|2022-06-09 17:44:10|172.14|170.14|172.36|170.36|172.81|170.81|172.14|170.14|0
1654796660000|2022-06-09 17:44:20|172.14|170.14|172.36|170.36|172.36|170.36|172.14|170.14|0
1654796670000|2022-06-09 17:44:30|172.59|170.59|172.59|170.59|172.59|170.59|172.36|170.36|0
1654796680000|2022-06-09 17:44:40|172.36|170.36|173.26|171.26|173.26|171.26|172.36|170.36|0
1654796690000|2022-06-09 17:44:50|173.48|171.48|173.26|171.26|173.48|171.48|173.26|171.26|0
1654796700000|2022-06-09 17:45:00|172.36|170.36|173.48|171.48|173.48|171.48|172.36|170.36|0
1654796710000|2022-06-09 17:45:10|173.26|171.26|172.81|170.81|173.48|171.48|172.81|170.81|0
1654796720000|2022-06-09 17:45:20|173.03|171.03|172.14|170.14|173.03|171.03|171.92|169.92|0
1654796730000|2022-06-09 17:45:30|171.92|169.92|171.69|169.69|171.92|169.92|171.69|169.69|0
1654796740000|2022-06-09 17:45:40|171.47|169.47|171.69|169.69|171.92|169.92|171.47|169.47|0
1654796750000|2022-06-09 17:45:50|171.47|169.47|171.47|169.47|171.69|169.69|171.25|169.25|0
1654796760000|2022-06-09 17:46:00|171.02|169.02|170.8|168.8|171.02|169.02|170.58|168.58|0
1654796770000|2022-06-09 17:46:10|170.58|168.58|170.13|168.13|170.58|168.58|169.91|167.91|0
1654796780000|2022-06-09 17:46:20|170.36|168.36|169.91|167.91|170.36|168.36|169.91|167.91|0
1654796790000|2022-06-09 17:46:30|169.69|167.69|169.24|167.24|169.69|167.69|169.24|167.24|0
1654796800000|2022-06-09 17:46:40|169.47|167.47|169.69|167.69|169.91|167.91|169.47|167.47|0
1654796810000|2022-06-09 17:46:50|170.13|168.13|170.13|168.13|170.13|168.13|170.13|168.13|0
1654796820000|2022-06-09 17:47:00|169.91|167.91|169.69|167.69|170.13|168.13|169.69|167.69|0
1654796830000|2022-06-09 17:47:10|169.47|167.47|169.47|167.47|169.69|167.69|169.47|167.47|0
1654796840000|2022-06-09 17:47:20|169.24|167.24|169.47|167.47|169.47|167.47|169.24|167.24|0
1654796850000|2022-06-09 17:47:30|169.24|167.24|169.24|167.24|169.47|167.47|169.24|167.24|0
1654796860000|2022-06-09 17:47:40|169.36|167.36|168.8|166.8|169.36|167.36|168.8|166.8|0
1654796870000|2022-06-09 17:47:50|169.02|167.02|169.24|167.24|169.24|167.24|169.02|167.02|0
1654796880000|2022-06-09 17:48:00|170.35|168.35|169.69|167.69|170.35|168.35|169.69|167.69|0
1654796890000|2022-06-09 17:48:10|169.24|167.24|169.02|167.02|169.24|167.24|169.02|167.02|0
1654796900000|2022-06-09 17:48:20|168.8|166.8|169.24|167.24|169.46|167.46|168.8|166.8|0
1654796910000|2022-06-09 17:48:30|169.69|167.69|169.46|167.46|169.69|167.69|169.46|167.46|0
1654796920000|2022-06-09 17:48:40|169.69|167.69|169.36|167.36|169.69|167.69|169.24|167.24|0
1654796930000|2022-06-09 17:48:50|169.24|167.24|169.24|167.24|169.24|167.24|169.02|167.02|0
1654796940000|2022-06-09 17:49:00|169.91|167.91|170.35|168.35|170.35|168.35|169.91|167.91|0
1654796950000|2022-06-09 17:49:10|170.13|168.13|170.13|168.13|170.35|168.35|170.13|168.13|0
1654796960000|2022-06-09 17:49:20|169.69|167.69|169.91|167.91|169.91|167.91|169.69|167.69|0
1654796970000|2022-06-09 17:49:30|168.8|166.8|169.24|167.24|169.24|167.24|168.8|166.8|0
1654796980000|2022-06-09 17:49:40|169.46|167.46|169.46|167.46|169.69|167.69|169.46|167.46|0
1654796990000|2022-06-09 17:49:50|169.91|167.91|169.24|167.24|169.91|167.91|169.24|167.24|0
1654797000000|2022-06-09 17:50:00|169.02|167.02|169.02|167.02|169.24|167.24|169.02|167.02|0
1654797010000|2022-06-09 17:50:10|168.8|166.8|168.35|166.35|168.8|166.8|168.35|166.35|0
1654797020000|2022-06-09 17:50:20|167.91|165.91|167.91|165.91|168.13|166.13|167.91|165.91|0
1654797030000|2022-06-09 17:50:30|168.13|166.13|167.91|165.91|168.13|166.13|167.91|165.91|0
1654797040000|2022-06-09 17:50:40|168.13|166.13|167.69|165.69|168.13|166.13|167.69|165.69|0
1654797050000|2022-06-09 17:50:50|167.91|165.91|169.02|167.02|169.02|167.02|167.91|165.91|0
1654797060000|2022-06-09 17:51:00|168.57|166.57|168.57|166.57|168.57|166.57|168.13|166.13|0
1654797070000|2022-06-09 17:51:10|168.35|166.35|168.57|166.57|168.57|166.57|168.35|166.35|0
1654797080000|2022-06-09 17:51:20|168.35|166.35|167.91|165.91|168.35|166.35|167.91|165.91|0
1654797090000|2022-06-09 17:51:30|167.47|165.47|167.47|165.47|167.47|165.47|167.47|165.47|0
1654797100000|2022-06-09 17:51:40|167.24|165.24|167.47|165.47|167.47|165.47|167.24|165.24|0
1654797110000|2022-06-09 17:51:50|167.24|165.24|167.24|165.24|167.24|165.24|167.24|165.24|0
1654797120000|2022-06-09 17:52:00|167.58|165.58|167.24|165.24|167.58|165.58|167.24|165.24|0
1654797130000|2022-06-09 17:52:10|167.46|165.46|168.35|166.35|168.35|166.35|167.46|165.46|0
1654797140000|2022-06-09 17:52:20|168.47|166.47|168.35|166.35|168.47|166.47|168.35|166.35|0
1654797150000|2022-06-09 17:52:30|168.13|166.13|168.13|166.13|168.13|166.13|168.13|166.13|0
1654797160000|2022-06-09 17:52:40|168.35|166.35|168.35|166.35|168.35|166.35|168.35|166.35|0
1654797170000|2022-06-09 17:52:50|168.13|166.13|168.35|166.35|168.47|166.47|168.13|166.13|0
1654797180000|2022-06-09 17:53:00|168.79|166.79|167.91|165.91|168.79|166.79|167.91|165.91|0
1654797190000|2022-06-09 17:53:10|167.69|165.69|167.46|165.46|167.69|165.69|167.46|165.46|0
1654797200000|2022-06-09 17:53:20|167.24|165.24|167.24|165.24|167.46|165.46|167.24|165.24|0
1654797210000|2022-06-09 17:53:30|167.46|165.46|167.68|165.68|167.68|165.68|167.46|165.46|0
1654797220000|2022-06-09 17:53:40|167.46|165.46|167.68|165.68|167.68|165.68|167.24|165.24|0
1654797230000|2022-06-09 17:53:50|167.91|165.91|168.35|166.35|168.35|166.35|167.91|165.91|0
1654797240000|2022-06-09 17:54:00|168.13|166.13|168.35|166.35|168.35|166.35|168.13|166.13|0
1654797250000|2022-06-09 17:54:10|168.13|166.13|167.68|165.68|168.13|166.13|167.68|165.68|0
1654797260000|2022-06-09 17:54:20|167.91|165.91|168.35|166.35|168.35|166.35|167.91|165.91|0
1654797270000|2022-06-09 17:54:30|168.13|166.13|167.9|165.9|168.13|166.13|167.68|165.68|0
1654797280000|2022-06-09 17:54:40|168.13|166.13|168.13|166.13|168.57|166.57|168.13|166.13|0
1654797290000|2022-06-09 17:54:50|168.57|166.57|168.57|166.57|168.79|166.79|168.57|166.57|0
1654797300000|2022-06-09 17:55:00|168.79|166.79|168.57|166.57|168.79|166.79|168.57|166.57|0
1654797310000|2022-06-09 17:55:10|168.35|166.35|168.35|166.35|168.35|166.35|168.13|166.13|0
1654797320000|2022-06-09 17:55:20|168.57|166.57|168.57|166.57|168.79|166.79|168.57|166.57|0
1654797330000|2022-06-09 17:55:30|168.79|166.79|168.57|166.57|168.79|166.79|168.57|166.57|0
1654797340000|2022-06-09 17:55:40|168.79|166.79|168.68|166.68|168.79|166.79|168.57|166.57|0
1654797350000|2022-06-09 17:55:50|168.79|166.79|168.57|166.57|169.01|167.01|168.57|166.57|0
1654797360000|2022-06-09 17:56:00|168.35|166.35|168.35|166.35|168.35|166.35|168.12|166.12|0
1654797370000|2022-06-09 17:56:10|168.12|166.12|168.57|166.57|168.57|166.57|168.12|166.12|0
1654797380000|2022-06-09 17:56:20|168.79|166.79|168.35|166.35|168.79|166.79|168.12|166.12|0
1654797390000|2022-06-09 17:56:30|168.12|166.12|167.9|165.9|168.12|166.12|167.9|165.9|0
1654797400000|2022-06-09 17:56:40|168.12|166.12|168.12|166.12|168.12|166.12|168.12|166.12|0
1654797410000|2022-06-09 17:56:50|167.9|165.9|167.46|165.46|167.9|165.9|167.46|165.46|0
1654797420000|2022-06-09 17:57:00|167.68|165.68|166.8|164.8|167.68|165.68|166.8|164.8|0
1654797430000|2022-06-09 17:57:10|167.02|165.02|166.8|164.8|167.02|165.02|166.57|164.57|0
1654797440000|2022-06-09 17:57:20|166.57|164.57|166.8|164.8|166.8|164.8|166.57|164.57|0
1654797450000|2022-06-09 17:57:30|167.02|165.02|166.8|164.8|167.02|165.02|166.8|164.8|0
1654797460000|2022-06-09 17:57:40|167.02|165.02|166.35|164.35|167.02|165.02|166.35|164.35|0
1654797470000|2022-06-09 17:57:50|166.57|164.57|166.35|164.35|166.57|164.57|166.35|164.35|0
1654797480000|2022-06-09 17:58:00|166.57|164.57|166.13|164.13|166.57|164.57|166.13|164.13|0
1654797490000|2022-06-09 17:58:10|165.91|163.91|165.91|163.91|165.91|163.91|165.91|163.91|0
1654797500000|2022-06-09 17:58:20|165.69|163.69|165.69|163.69|165.91|163.91|165.47|163.47|0
1654797510000|2022-06-09 17:58:30|165.47|163.47|165.69|163.69|165.69|163.69|165.47|163.47|0
1654797520000|2022-06-09 17:58:40|165.47|163.47|165.47|163.47|165.47|163.47|165.47|163.47|0
1654797530000|2022-06-09 17:58:50|165.25|163.25|165.91|163.91|165.91|163.91|165.25|163.25|0
1654797540000|2022-06-09 17:59:00|165.69|163.69|166.13|164.13|166.13|164.13|165.69|163.69|0
1654797550000|2022-06-09 17:59:10|165.91|163.91|165.25|163.25|165.91|163.91|165.25|163.25|0
1654797560000|2022-06-09 17:59:20|164.81|162.81|164.59|162.59|165.03|163.03|164.59|162.59|0
1654797570000|2022-06-09 17:59:30|164.81|162.81|164.81|162.81|165.03|163.03|164.81|162.81|0
1654797580000|2022-06-09 17:59:40|164.15|162.15|163.49|161.49|164.15|162.15|163.49|161.49|0
1654797590000|2022-06-09 17:59:50|163.71|161.71|163.49|161.49|163.71|161.71|163.05|161.05|0
1654797600000|2022-06-09 18:00:00|163.27|161.27|164.59|162.59|164.59|162.59|163.27|161.27|0
1654797610000|2022-06-09 18:00:10|163.71|161.71|163.93|161.93|163.93|161.93|163.49|161.49|0
1654797620000|2022-06-09 18:00:20|164.15|162.15|164.81|162.81|164.81|162.81|164.15|162.15|0
1654797630000|2022-06-09 18:00:30|165.03|163.03|165.47|163.47|165.47|163.47|165.03|163.03|0
1654797640000|2022-06-09 18:00:40|165.91|163.91|166.35|164.35|166.35|164.35|165.91|163.91|0
1654797650000|2022-06-09 18:00:50|166.57|164.57|166.57|164.57|166.57|164.57|166.13|164.13|0
1654797660000|2022-06-09 18:01:00|166.79|164.79|167.01|165.01|167.01|165.01|166.79|164.79|0
1654797670000|2022-06-09 18:01:10|166.79|164.79|166.57|164.57|167.01|165.01|166.57|164.57|0
1654797680000|2022-06-09 18:01:20|166.35|164.35|166.35|164.35|166.57|164.57|166.35|164.35|0
1654797690000|2022-06-09 18:01:30|166.57|164.57|165.91|163.91|166.57|164.57|165.91|163.91|0
1654797700000|2022-06-09 18:01:40|166.13|164.13|166.57|164.57|166.57|164.57|166.13|164.13|0
1654797710000|2022-06-09 18:01:50|166.79|164.79|166.35|164.35|166.79|164.79|166.35|164.35|0
1654797720000|2022-06-09 18:02:00|166.13|164.13|165.91|163.91|166.35|164.35|165.69|163.69|0
1654797730000|2022-06-09 18:02:10|165.69|163.69|165.91|163.91|165.91|163.91|165.03|163.03|0
1654797740000|2022-06-09 18:02:20|165.69|163.69|165.69|163.69|165.69|163.69|165.69|163.69|0
1654797750000|2022-06-09 18:02:30|165.58|163.58|165.47|163.47|165.69|163.69|165.47|163.47|0
1654797760000|2022-06-09 18:02:40|165.69|163.69|165.69|163.69|165.91|163.91|165.69|163.69|0
1654797770000|2022-06-09 18:02:50|165.91|163.91|166.13|164.13|166.13|164.13|165.69|163.69|0
1654797780000|2022-06-09 18:03:00|166.35|164.35|166.35|164.35|166.35|164.35|166.13|164.13|0
1654797790000|2022-06-09 18:03:10|167.23|165.23|167.67|165.67|167.67|165.67|167.23|165.23|0
1654797800000|2022-06-09 18:03:20|167.9|165.9|167.67|165.67|168.12|166.12|167.67|165.67|0
1654797810000|2022-06-09 18:03:30|167.9|165.9|167.9|165.9|167.9|165.9|167.67|165.67|0
1654797820000|2022-06-09 18:03:40|168.12|166.12|169.45|167.45|169.45|167.45|168.12|166.12|0
1654797830000|2022-06-09 18:03:50|168.56|166.56|169.23|167.23|169.23|167.23|168.56|166.56|0
1654797840000|2022-06-09 18:04:00|169.45|167.45|170.56|168.56|170.56|168.56|169.45|167.45|0
1654797850000|2022-06-09 18:04:10|170.34|168.34|169.67|167.67|170.34|168.34|169.67|167.67|0
1654797860000|2022-06-09 18:04:20|169.89|167.89|169.67|167.67|169.89|167.89|169.67|167.67|0
1654797870000|2022-06-09 18:04:30|169.89|167.89|170.56|168.56|170.56|168.56|169.89|167.89|0
1654797880000|2022-06-09 18:04:40|170.78|168.78|170.34|168.34|170.78|168.78|170.34|168.34|0
1654797890000|2022-06-09 18:04:50|170.11|168.11|169.67|167.67|170.11|168.11|169.67|167.67|0
1654797900000|2022-06-09 18:05:00|169.89|167.89|169.89|167.89|170.11|168.11|169.89|167.89|0
1654797910000|2022-06-09 18:05:10|170.11|168.11|170.78|168.78|170.78|168.78|169.89|167.89|0
1654797920000|2022-06-09 18:05:20|171|169|171|169|171|169|171|169|0
1654797930000|2022-06-09 18:05:30|170.78|168.78|170.56|168.56|171|169|170.56|168.56|0
1654797940000|2022-06-09 18:05:40|170.45|168.45|170.78|168.78|170.78|168.78|170.34|168.34|0
1654797950000|2022-06-09 18:05:50|171|169|171.45|169.45|171.45|169.45|171|169|0
1654797960000|2022-06-09 18:06:00|171.89|169.89|171|169|171.89|169.89|171|169|0
1654797970000|2022-06-09 18:06:10|171.23|169.23|170.33|168.33|171.23|169.23|170.33|168.33|0
1654797980000|2022-06-09 18:06:20|170.11|168.11|168.78|166.78|170.11|168.11|168.78|166.78|0
1654797990000|2022-06-09 18:06:30|169|167|169|167|169|167|169|167|0
1654798000000|2022-06-09 18:06:40|168.56|166.56|167.67|165.67|168.56|166.56|167.67|165.67|0
1654798010000|2022-06-09 18:06:50|167.89|165.89|168.11|166.11|168.33|166.33|167.89|165.89|0
1654798020000|2022-06-09 18:07:00|167.89|165.89|167.45|165.45|167.89|165.89|167.45|165.45|0
1654798030000|2022-06-09 18:07:10|167.67|165.67|167.45|165.45|167.67|165.67|167.45|165.45|0
1654798040000|2022-06-09 18:07:20|168.33|166.33|168.33|166.33|168.56|166.56|168.11|166.11|0
1654798050000|2022-06-09 18:07:30|168.56|166.56|168.56|166.56|168.56|166.56|168.33|166.33|0
1654798060000|2022-06-09 18:07:40|168.33|166.33|168.33|166.33|168.33|166.33|168.11|166.11|0
1654798070000|2022-06-09 18:07:50|168.56|166.56|168.56|166.56|168.56|166.56|168.33|166.33|0
1654798080000|2022-06-09 18:08:00|168.33|166.33|168.11|166.11|168.33|166.33|168.11|166.11|0
1654798090000|2022-06-09 18:08:10|168.33|166.33|168.11|166.11|168.56|166.56|168.11|166.11|0
1654798100000|2022-06-09 18:08:20|167.45|165.45|168.11|166.11|168.11|166.11|167.45|165.45|0
1654798110000|2022-06-09 18:08:30|168.33|166.33|168.55|166.55|168.55|166.55|168.11|166.11|0
1654798120000|2022-06-09 18:08:40|168.33|166.33|168.55|166.55|168.55|166.55|168.33|166.33|0
1654798130000|2022-06-09 18:08:50|168.78|166.78|168.55|166.55|168.78|166.78|168.55|166.55|0
1654798140000|2022-06-09 18:09:00|168.78|166.78|168.78|166.78|168.78|166.78|168.78|166.78|0
1654798150000|2022-06-09 18:09:10|169|167|169.44|167.44|169.44|167.44|169|167|0
1654798160000|2022-06-09 18:09:20|169.22|167.22|169.44|167.44|169.44|167.44|168.78|166.78|0
1654798170000|2022-06-09 18:09:30|169.22|167.22|169|167|169.22|167.22|169|167|0
1654798180000|2022-06-09 18:09:40|169.44|167.44|169.44|167.44|169.44|167.44|169|167|0
1654798190000|2022-06-09 18:09:50|169.66|167.66|169.44|167.44|169.66|167.66|169.44|167.44|0
1654798200000|2022-06-09 18:10:00|169.66|167.66|169.44|167.44|169.66|167.66|169.22|167.22|0
1654798210000|2022-06-09 18:10:10|169|167|169.89|167.89|169.89|167.89|169|167|0
1654798220000|2022-06-09 18:10:20|170.11|168.11|169.89|167.89|170.33|168.33|169.89|167.89|0
1654798230000|2022-06-09 18:10:30|170.11|168.11|170.78|168.78|170.78|168.78|170.11|168.11|0
1654798240000|2022-06-09 18:10:40|170.33|168.33|170.77|168.77|170.77|168.77|170.33|168.33|0
1654798250000|2022-06-09 18:10:50|170.55|168.55|170.55|168.55|170.77|168.77|170.55|168.55|0
1654798260000|2022-06-09 18:11:00|170.77|168.77|170.77|168.77|171|169|170.77|168.77|0
1654798270000|2022-06-09 18:11:10|170.67|168.67|170.33|168.33|170.67|168.67|170.33|168.33|0
1654798280000|2022-06-09 18:11:20|170.11|168.11|169.66|167.66|170.11|168.11|169.66|167.66|0
1654798290000|2022-06-09 18:11:30|169.88|167.88|170.55|168.55|170.77|168.77|169.88|167.88|0
1654798300000|2022-06-09 18:11:40|170.33|168.33|170.77|168.77|170.77|168.77|170.33|168.33|0
1654798310000|2022-06-09 18:11:50|170.55|168.55|171.44|169.44|171.44|169.44|170.55|168.55|0
1654798320000|2022-06-09 18:12:00|171.67|169.67|171.44|169.44|171.89|169.89|171.44|169.44|0
1654798330000|2022-06-09 18:12:10|171.89|169.89|172.33|170.33|172.33|170.33|171.89|169.89|0
1654798340000|2022-06-09 18:12:20|172.56|170.56|172.78|170.78|172.78|170.78|172.56|170.56|0
1654798350000|2022-06-09 18:12:30|173|171|173.45|171.45|173.45|171.45|173|171|0
1654798360000|2022-06-09 18:12:40|173.23|171.23|172.78|170.78|173.45|171.45|172.78|170.78|0
1654798370000|2022-06-09 18:12:50|173|171|173|171|173.23|171.23|173|171|0
1654798380000|2022-06-09 18:13:00|173.23|171.23|170.77|168.77|173.23|171.23|170.77|168.77|0
1654798390000|2022-06-09 18:13:10|170.33|168.33|171.11|169.11|171.11|169.11|170.33|168.33|0
1654798400000|2022-06-09 18:13:20|171.44|169.44|170.77|168.77|171.44|169.44|170.77|168.77|0
1654798410000|2022-06-09 18:13:30|170.33|168.33|170.1|168.1|170.33|168.33|170.1|168.1|0
1654798420000|2022-06-09 18:13:40|169.88|167.88|169.66|167.66|169.88|167.88|169.66|167.66|0
1654798430000|2022-06-09 18:13:50|169.21|167.21|168.33|166.33|169.21|167.21|168.33|166.33|0
1654798440000|2022-06-09 18:14:00|168.55|166.55|169.66|167.66|169.66|167.66|168.55|166.55|0
1654798450000|2022-06-09 18:14:10|169.44|167.44|168.99|166.99|169.44|167.44|168.99|166.99|0
1654798460000|2022-06-09 18:14:20|169.44|167.44|169.21|167.21|169.44|167.44|168.77|166.77|0
1654798470000|2022-06-09 18:14:30|168.99|166.99|169.21|167.21|169.21|167.21|168.99|166.99|0
1654798480000|2022-06-09 18:14:40|168.99|166.99|169.21|167.21|169.21|167.21|168.99|166.99|0
1654798490000|2022-06-09 18:14:50|168.77|166.77|168.77|166.77|168.77|166.77|168.55|166.55|0
1654798500000|2022-06-09 18:15:00|168.99|166.99|170.1|168.1|170.1|168.1|168.99|166.99|0
1654798510000|2022-06-09 18:15:10|169.88|167.88|170|168|170|168|169.88|167.88|0
1654798520000|2022-06-09 18:15:20|169.66|167.66|168.99|166.99|169.88|167.88|168.99|166.99|0
1654798530000|2022-06-09 18:15:30|168.77|166.77|168.77|166.77|168.77|166.77|168.77|166.77|0
1654798540000|2022-06-09 18:15:40|168.55|166.55|167.88|165.88|168.55|166.55|167.88|165.88|0
1654798550000|2022-06-09 18:15:50|168.1|166.1|168.77|166.77|168.77|166.77|168.1|166.1|0
1654798560000|2022-06-09 18:16:00|169.21|167.21|168.55|166.55|169.21|167.21|168.55|166.55|0
1654798570000|2022-06-09 18:16:10|168.77|166.77|168.77|166.77|168.99|166.99|168.77|166.77|0
1654798580000|2022-06-09 18:16:20|168.66|166.66|168.99|166.99|168.99|166.99|168.55|166.55|0
1654798590000|2022-06-09 18:16:30|169.11|167.11|168.77|166.77|169.11|167.11|168.77|166.77|0
1654798600000|2022-06-09 18:16:40|168.55|166.55|168.77|166.77|168.99|166.99|168.55|166.55|0
1654798610000|2022-06-09 18:16:50|168.99|166.99|168.99|166.99|168.99|166.99|168.99|166.99|0
1654798620000|2022-06-09 18:17:00|169.43|167.43|169.43|167.43|170.1|168.1|169.43|167.43|0
1654798630000|2022-06-09 18:17:10|169.66|167.66|170.32|168.32|170.32|168.32|169.66|167.66|0
1654798640000|2022-06-09 18:17:20|170.77|168.77|170.99|168.99|171.21|169.21|170.77|168.77|0
1654798650000|2022-06-09 18:17:30|170.77|168.77|170.77|168.77|170.99|168.99|170.77|168.77|0
1654798660000|2022-06-09 18:17:40|170.54|168.54|170.32|168.32|170.54|168.54|170.32|168.32|0
1654798670000|2022-06-09 18:17:50|170.77|168.77|169.88|167.88|170.77|168.77|169.88|167.88|0
1654798680000|2022-06-09 18:18:00|169.65|167.65|169.88|167.88|170.1|168.1|169.65|167.65|0
1654798690000|2022-06-09 18:18:10|169.77|167.77|169.43|167.43|169.88|167.88|169.43|167.43|0
1654798700000|2022-06-09 18:18:20|169.65|167.65|169.43|167.43|169.65|167.65|169.43|167.43|0
1654798710000|2022-06-09 18:18:30|169.65|167.65|170.1|168.1|170.1|168.1|169.65|167.65|0
1654798720000|2022-06-09 18:18:40|169.65|167.65|169.88|167.88|169.88|167.88|169.65|167.65|0
1654798730000|2022-06-09 18:18:50|170.1|168.1|170.54|168.54|170.54|168.54|170.1|168.1|0
1654798740000|2022-06-09 18:19:00|170.77|168.77|170.99|168.99|170.99|168.99|170.77|168.77|0
1654798750000|2022-06-09 18:19:10|171.43|169.43|171.43|169.43|171.43|169.43|171.21|169.21|0
1654798760000|2022-06-09 18:19:20|170.99|168.99|171.21|169.21|171.21|169.21|170.99|168.99|0
1654798770000|2022-06-09 18:19:30|170.99|168.99|170.1|168.1|170.99|168.99|170.1|168.1|0
1654798780000|2022-06-09 18:19:40|170.32|168.32|170.77|168.77|170.77|168.77|170.1|168.1|0
1654798790000|2022-06-09 18:19:50|170.32|168.32|170.32|168.32|170.32|168.32|170.32|168.32|0
1654798800000|2022-06-09 18:20:00|170.1|168.1|169.65|167.65|170.1|168.1|169.43|167.43|0
1654798810000|2022-06-09 18:20:10|169.43|167.43|169.43|167.43|170.1|168.1|169.43|167.43|0
1654798820000|2022-06-09 18:20:20|169.87|167.87|170.54|168.54|170.54|168.54|169.87|167.87|0
1654798830000|2022-06-09 18:20:30|170.32|168.32|169.65|167.65|170.32|168.32|169.65|167.65|0
1654798840000|2022-06-09 18:20:40|169.43|167.43|169.43|167.43|169.65|167.65|169.43|167.43|0
1654798850000|2022-06-09 18:20:50|169.21|167.21|169.43|167.43|169.43|167.43|168.99|166.99|0
1654798860000|2022-06-09 18:21:00|168.98|166.98|168.32|166.32|168.98|166.98|168.32|166.32|0
1654798870000|2022-06-09 18:21:10|168.98|166.98|169.65|167.65|169.65|167.65|168.98|166.98|0
1654798880000|2022-06-09 18:21:20|169.87|167.87|169.21|167.21|169.87|167.87|169.21|167.21|0
1654798890000|2022-06-09 18:21:30|169.43|167.43|169.65|167.65|169.65|167.65|169.43|167.43|0
1654798900000|2022-06-09 18:21:40|170.32|168.32|170.54|168.54|170.54|168.54|170.32|168.32|0
1654798910000|2022-06-09 18:21:50|170.99|168.99|170.76|168.76|170.99|168.99|170.76|168.76|0
1654798920000|2022-06-09 18:22:00|170.99|168.99|170.99|168.99|171.21|169.21|170.99|168.99|0
1654798930000|2022-06-09 18:22:10|170.76|168.76|170.99|168.99|170.99|168.99|170.76|168.76|0
1654798940000|2022-06-09 18:22:20|171.43|169.43|171.88|169.88|171.88|169.88|171.43|169.43|0
1654798950000|2022-06-09 18:22:30|171.65|169.65|171.65|169.65|171.88|169.88|171.65|169.65|0
1654798960000|2022-06-09 18:22:40|171.43|169.43|172.32|170.32|172.32|170.32|171.43|169.43|0
1654798970000|2022-06-09 18:22:50|172.55|170.55|173.67|171.67|173.67|171.67|172.55|170.55|0
1654798980000|2022-06-09 18:23:00|173.89|171.89|174.79|172.79|174.79|172.79|173.89|171.89|0
1654798990000|2022-06-09 18:23:10|175.01|173.01|174.34|172.34|175.01|173.01|174.34|172.34|0
1654799000000|2022-06-09 18:23:20|174.56|172.56|174.11|172.11|174.56|172.56|174.11|172.11|0
1654799010000|2022-06-09 18:23:30|173.89|171.89|174.11|172.11|174.11|172.11|173.44|171.44|0
1654799020000|2022-06-09 18:23:40|174.34|172.34|174.11|172.11|174.34|172.34|174.01|172.01|0
1654799030000|2022-06-09 18:23:50|174.34|172.34|174.34|172.34|174.56|172.56|174.34|172.34|0
1654799040000|2022-06-09 18:24:00|174.79|172.79|174.34|172.34|174.79|172.79|174.34|172.34|0
1654799050000|2022-06-09 18:24:10|174.56|172.56|174.78|172.78|174.78|172.78|174.56|172.56|0
1654799060000|2022-06-09 18:24:20|175.01|173.01|175.91|173.91|175.91|173.91|174.78|172.78|0
1654799070000|2022-06-09 18:24:30|175.68|173.68|176.13|174.13|176.36|174.36|175.68|173.68|0
1654799080000|2022-06-09 18:24:40|175.68|173.68|175.23|173.23|175.68|173.68|175.23|173.23|0
1654799090000|2022-06-09 18:24:50|175.46|173.46|175.68|173.68|176.36|174.36|175.46|173.46|0
1654799100000|2022-06-09 18:25:00|175.23|173.23|176.58|174.58|176.58|174.58|175.23|173.23|0
1654799110000|2022-06-09 18:25:10|176.36|174.36|176.81|174.81|176.81|174.81|176.36|174.36|0
1654799120000|2022-06-09 18:25:20|177.03|175.03|176.58|174.58|177.03|175.03|176.58|174.58|0
1654799130000|2022-06-09 18:25:30|176.81|174.81|175.46|173.46|176.81|174.81|175.46|173.46|0
1654799140000|2022-06-09 18:25:40|175.68|173.68|174.78|172.78|175.68|173.68|174.78|172.78|0
1654799150000|2022-06-09 18:25:50|175.01|173.01|175.01|173.01|175.01|173.01|175.01|173.01|0
1654799160000|2022-06-09 18:26:00|174.33|172.33|173.44|171.44|174.33|172.33|173.44|171.44|0
1654799170000|2022-06-09 18:26:10|173.89|171.89|174.33|172.33|174.33|172.33|173.89|171.89|0
1654799180000|2022-06-09 18:26:20|173.66|171.66|172.77|170.77|173.66|171.66|172.77|170.77|0
1654799190000|2022-06-09 18:26:30|172.54|170.54|172.54|170.54|173.21|171.21|172.54|170.54|0
1654799200000|2022-06-09 18:26:40|172.77|170.77|172.77|170.77|172.77|170.77|172.77|170.77|0
1654799210000|2022-06-09 18:26:50|172.99|170.99|173.66|171.66|173.66|171.66|172.77|170.77|0
1654799220000|2022-06-09 18:27:00|173.89|171.89|173.89|171.89|173.89|171.89|173.66|171.66|0
1654799230000|2022-06-09 18:27:10|173.66|171.66|173.44|171.44|173.66|171.66|173.44|171.44|0
1654799240000|2022-06-09 18:27:20|173.66|171.66|173.44|171.44|173.66|171.66|172.99|170.99|0
1654799250000|2022-06-09 18:27:30|173.21|171.21|172.77|170.77|173.21|171.21|172.77|170.77|0
1654799260000|2022-06-09 18:27:40|172.99|170.99|172.54|170.54|172.99|170.99|172.54|170.54|0
1654799270000|2022-06-09 18:27:50|171.65|169.65|172.32|170.32|172.32|170.32|171.65|169.65|0
1654799280000|2022-06-09 18:28:00|171.2|169.2|171.43|169.43|171.65|169.65|171.2|169.2|0
1654799290000|2022-06-09 18:28:10|171.1|169.1|171.2|169.2|171.2|169.2|171.1|169.1|0
1654799300000|2022-06-09 18:28:20|171.54|169.54|171.65|169.65|171.65|169.65|171.42|169.42|0
1654799310000|2022-06-09 18:28:30|171.42|169.42|170.98|168.98|171.42|169.42|170.98|168.98|0
1654799320000|2022-06-09 18:28:40|171.65|169.65|172.09|170.09|172.32|170.32|171.65|169.65|0
1654799330000|2022-06-09 18:28:50|171.87|169.87|171.87|169.87|171.87|169.87|171.42|169.42|0
1654799340000|2022-06-09 18:29:00|171.65|169.65|171.2|169.2|171.65|169.65|171.2|169.2|0
1654799350000|2022-06-09 18:29:10|170.98|168.98|171.2|169.2|171.2|169.2|170.98|168.98|0
1654799360000|2022-06-09 18:29:20|171.65|169.65|171.87|169.87|171.87|169.87|171.42|169.42|0
1654799370000|2022-06-09 18:29:30|172.21|170.21|172.09|170.09|172.32|170.32|172.09|170.09|0
1654799380000|2022-06-09 18:29:40|172.32|170.32|172.09|170.09|172.54|170.54|172.09|170.09|0
1654799390000|2022-06-09 18:29:50|172.21|170.21|172.32|170.32|172.32|170.32|172.21|170.21|0
1654799400000|2022-06-09 18:30:00|172.54|170.54|173.55|171.55|173.55|171.55|172.54|170.54|0
1654799410000|2022-06-09 18:30:10|173.43|171.43|173.88|171.88|173.88|171.88|173.43|171.43|0
1654799420000|2022-06-09 18:30:20|174.11|172.11|174.33|172.33|174.33|172.33|174.11|172.11|0
1654799430000|2022-06-09 18:30:30|175|173|175|173|175.23|173.23|175|173|0
1654799440000|2022-06-09 18:30:40|174.78|172.78|174.55|172.55|175|173|174.55|172.55|0
1654799450000|2022-06-09 18:30:50|174.33|172.33|174.33|172.33|174.33|172.33|174.11|172.11|0
1654799460000|2022-06-09 18:31:00|173.88|171.88|174.33|172.33|174.33|172.33|173.88|171.88|0
1654799470000|2022-06-09 18:31:10|174.55|172.55|174.55|172.55|174.55|172.55|174.55|172.55|0
1654799480000|2022-06-09 18:31:20|175|173|174.1|172.1|175|173|174.1|172.1|0
1654799490000|2022-06-09 18:31:30|174.33|172.33|175.45|173.45|175.45|173.45|174.33|172.33|0
1654799500000|2022-06-09 18:31:40|175.57|173.57|175.45|173.45|175.57|173.57|175.23|173.23|0
1654799510000|2022-06-09 18:31:50|175.68|173.68|175.9|173.9|175.9|173.9|175.68|173.68|0
1654799520000|2022-06-09 18:32:00|176.12|174.12|176.35|174.35|176.35|174.35|176.12|174.12|0
1654799530000|2022-06-09 18:32:10|176.57|174.57|176.8|174.8|176.8|174.8|176.57|174.57|0
1654799550000|2022-06-09 18:32:30|176.92|174.92|176.57|174.57|176.92|174.92|176.57|174.57|0
1654799560000|2022-06-09 18:32:40|176.8|174.8|177.02|175.02|177.02|175.02|176.57|174.57|0
1654799570000|2022-06-09 18:32:50|177.25|175.25|178.15|176.15|178.15|176.15|177.02|175.02|0
1654799580000|2022-06-09 18:33:00|177.93|175.93|177.02|175.02|177.93|175.93|177.02|175.02|0
1654799590000|2022-06-09 18:33:10|176.57|174.57|177.47|175.47|177.47|175.47|176.57|174.57|0
1654799600000|2022-06-09 18:33:20|177.02|175.02|176.57|174.57|177.02|175.02|176.57|174.57|0
1654799610000|2022-06-09 18:33:30|177.02|175.02|177.7|175.7|177.93|175.93|177.02|175.02|0
1654799620000|2022-06-09 18:33:40|177.93|175.93|177.7|175.7|177.93|175.93|177.47|175.47|0
1654799630000|2022-06-09 18:33:50|177.93|175.93|177.93|175.93|177.93|175.93|177.82|175.82|0
1654799640000|2022-06-09 18:34:00|178.15|176.15|178.6|176.6|178.6|176.6|178.15|176.15|0
1654799650000|2022-06-09 18:34:10|178.83|176.83|178.6|176.6|179.05|177.05|178.6|176.6|0
1654799660000|2022-06-09 18:34:20|178.83|176.83|178.83|176.83|178.83|176.83|178.6|176.6|0
1654799670000|2022-06-09 18:34:30|178.6|176.6|178.83|176.83|178.83|176.83|178.38|176.38|0
1654799680000|2022-06-09 18:34:40|178.6|176.6|179.17|177.17|179.17|177.17|178.6|176.6|0
1654799690000|2022-06-09 18:34:50|179.05|177.05|178.38|176.38|179.05|177.05|178.38|176.38|0
1654799700000|2022-06-09 18:35:00|178.83|176.83|179.05|177.05|179.05|177.05|178.83|176.83|0
1654799710000|2022-06-09 18:35:10|179.28|177.28|178.83|176.83|179.28|177.28|178.83|176.83|0
1654799720000|2022-06-09 18:35:20|178.38|176.38|177.92|175.92|178.6|176.6|177.92|175.92|0
1654799730000|2022-06-09 18:35:30|177.47|175.47|178.15|176.15|178.15|176.15|177.47|175.47|0
1654799740000|2022-06-09 18:35:40|177.92|175.92|177.7|175.7|177.92|175.92|177.7|175.7|0
1654799750000|2022-06-09 18:35:50|178.37|176.37|178.37|176.37|178.37|176.37|178.15|176.15|0
1654799760000|2022-06-09 18:36:00|178.6|176.6|177.92|175.92|178.6|176.6|177.92|175.92|0
1654799770000|2022-06-09 18:36:10|178.15|176.15|178.37|176.37|178.37|176.37|178.15|176.15|0
1654799780000|2022-06-09 18:36:20|177.92|175.92|178.37|176.37|178.37|176.37|177.92|175.92|0
1654799790000|2022-06-09 18:36:30|178.15|176.15|178.37|176.37|178.37|176.37|178.15|176.15|0
1654799800000|2022-06-09 18:36:40|178.15|176.15|178.37|176.37|178.37|176.37|178.15|176.15|0
1654799810000|2022-06-09 18:36:50|178.72|176.72|178.6|176.6|178.72|176.72|178.6|176.6|0
1654799820000|2022-06-09 18:37:00|179.05|177.05|178.83|176.83|179.05|177.05|178.83|176.83|0
1654799830000|2022-06-09 18:37:10|178.37|176.37|178.6|176.6|178.82|176.82|178.37|176.37|0
1654799840000|2022-06-09 18:37:20|178.37|176.37|178.6|176.6|178.82|176.82|178.37|176.37|0
1654799850000|2022-06-09 18:37:30|179.28|177.28|179.05|177.05|179.28|177.28|179.05|177.05|0
1654799860000|2022-06-09 18:37:40|179.28|177.28|179.28|177.28|179.28|177.28|179.28|177.28|0
1654799870000|2022-06-09 18:37:50|179.5|177.5|179.73|177.73|179.73|177.73|179.5|177.5|0
1654799880000|2022-06-09 18:38:00|180.18|178.18|179.73|177.73|180.18|178.18|179.5|177.5|0
1654799890000|2022-06-09 18:38:10|179.95|177.95|179.95|177.95|180.18|178.18|179.95|177.95|0
1654799900000|2022-06-09 18:38:20|180.18|178.18|180.41|178.41|180.41|178.41|180.18|178.18|0
1654799910000|2022-06-09 18:38:30|180.63|178.63|181.09|179.09|181.09|179.09|180.63|178.63|0
1654799920000|2022-06-09 18:38:40|180.86|178.86|181.54|179.54|181.54|179.54|180.86|178.86|0
1654799930000|2022-06-09 18:38:50|181.31|179.31|181.31|179.31|181.31|179.31|181.09|179.09|0
1654799940000|2022-06-09 18:39:00|181.77|179.77|181.09|179.09|181.77|179.77|181.09|179.09|0
1654799950000|2022-06-09 18:39:10|180.86|178.86|179.95|177.95|180.86|178.86|179.95|177.95|0
1654799960000|2022-06-09 18:39:20|179.73|177.73|180.18|178.18|180.41|178.41|179.73|177.73|0
1654799970000|2022-06-09 18:39:30|180.41|178.41|180.63|178.63|180.86|178.86|180.41|178.41|0
1654799980000|2022-06-09 18:39:40|180.41|178.41|180.63|178.63|180.86|178.86|180.41|178.41|0
1654799990000|2022-06-09 18:39:50|180.41|178.41|180.41|178.41|180.63|178.63|180.41|178.41|0
1654800000000|2022-06-09 18:40:00|180.63|178.63|180.18|178.18|180.63|178.63|180.18|178.18|0
1654800010000|2022-06-09 18:40:10|180.41|178.41|181.09|179.09|181.09|179.09|180.41|178.41|0
1654800020000|2022-06-09 18:40:20|181.31|179.31|181.31|179.31|181.54|179.54|181.31|179.31|0
1654800030000|2022-06-09 18:40:30|181.77|179.77|181.54|179.54|181.77|179.77|181.54|179.54|0
1654800040000|2022-06-09 18:40:40|181.09|179.09|181.54|179.54|181.54|179.54|180.63|178.63|0
1654800050000|2022-06-09 18:40:50|181.77|179.77|181.77|179.77|181.77|179.77|181.54|179.54|0
1654800060000|2022-06-09 18:41:00|181.54|179.54|181.08|179.08|181.54|179.54|181.08|179.08|0
1654800070000|2022-06-09 18:41:10|181.31|179.31|181.77|179.77|181.77|179.77|181.31|179.31|0
1654800080000|2022-06-09 18:41:20|181.31|179.31|181.31|179.31|181.31|179.31|181.08|179.08|0
1654800090000|2022-06-09 18:41:30|180.86|178.86|180.4|178.4|180.86|178.86|180.4|178.4|0
1654800100000|2022-06-09 18:41:40|180.63|178.63|180.4|178.4|180.63|178.63|180.4|178.4|0
1654800110000|2022-06-09 18:41:50|180.86|178.86|179.95|177.95|180.86|178.86|179.95|177.95|0
1654800120000|2022-06-09 18:42:00|180.4|178.4|180.86|178.86|180.86|178.86|179.95|177.95|0
1654800130000|2022-06-09 18:42:10|180.63|178.63|180.4|178.4|180.63|178.63|180.18|178.18|0
1654800140000|2022-06-09 18:42:20|181.08|179.08|181.54|179.54|181.54|179.54|181.08|179.08|0
1654800150000|2022-06-09 18:42:30|181.31|179.31|181.31|179.31|181.54|179.54|181.31|179.31|0
1654800160000|2022-06-09 18:42:40|181.54|179.54|181.76|179.76|181.76|179.76|181.54|179.54|0
1654800170000|2022-06-09 18:42:50|181.54|179.54|181.76|179.76|181.76|179.76|181.54|179.54|0
1654800180000|2022-06-09 18:43:00|181.99|179.99|183.13|181.13|183.13|181.13|181.76|179.76|0
1654800190000|2022-06-09 18:43:10|183.58|181.58|183.13|181.13|183.58|181.58|183.13|181.13|0
1654800200000|2022-06-09 18:43:20|182.9|180.9|183.13|181.13|183.35|181.35|182.9|180.9|0
1654800210000|2022-06-09 18:43:30|182.9|180.9|182.44|180.44|182.9|180.9|182.22|180.22|0
1654800220000|2022-06-09 18:43:40|182.22|180.22|181.31|179.31|182.22|180.22|181.08|179.08|0
1654800230000|2022-06-09 18:43:50|181.15|179.15|181.65|179.65|181.65|179.65|181.15|179.15|0
1654800240000|2022-06-09 18:44:00|181.42|179.42|181.42|179.42|181.65|179.65|181.42|179.42|0
1654800250000|2022-06-09 18:44:10|181.2|179.2|182.74|180.74|182.74|180.74|181.2|179.2|0
1654800260000|2022-06-09 18:44:20|182.96|180.96|183.19|181.19|183.41|181.41|182.96|180.96|0
1654800270000|2022-06-09 18:44:30|182.96|180.96|183.19|181.19|183.19|181.19|182.96|180.96|0
1654800280000|2022-06-09 18:44:40|183.41|181.41|183.19|181.19|183.41|181.41|183.19|181.19|0
1654800290000|2022-06-09 18:44:50|183.41|181.41|182.74|180.74|183.41|181.41|182.74|180.74|0
1654800300000|2022-06-09 18:45:00|183.19|181.19|183.19|181.19|183.41|181.41|183.19|181.19|0
1654800310000|2022-06-09 18:45:10|182.51|180.51|182.28|180.28|182.74|180.74|182.28|180.28|0
1654800320000|2022-06-09 18:45:20|182.51|180.51|182.28|180.28|182.73|180.73|182.28|180.28|0
1654800330000|2022-06-09 18:45:30|182.51|180.51|182.06|180.06|182.51|180.51|182.06|180.06|0
1654800340000|2022-06-09 18:45:40|182.28|180.28|181.83|179.83|182.28|180.28|181.83|179.83|0
1654800350000|2022-06-09 18:45:50|181.16|179.16|180.49|178.49|181.16|179.16|180.49|178.49|0
1654800360000|2022-06-09 18:46:00|182.06|180.06|182.06|180.06|182.28|180.28|182.06|180.06|0
1654800370000|2022-06-09 18:46:10|181.38|179.38|180.49|178.49|181.38|179.38|180.49|178.49|0
1654800380000|2022-06-09 18:46:20|180.26|178.26|180.49|178.49|180.71|178.71|180.26|178.26|0
1654800390000|2022-06-09 18:46:30|180.26|178.26|180.26|178.26|180.38|178.38|180.26|178.26|0
1654800400000|2022-06-09 18:46:40|180.49|178.49|180.93|178.93|180.93|178.93|180.49|178.49|0
1654800410000|2022-06-09 18:46:50|180.71|178.71|180.04|178.04|180.93|178.93|180.04|178.04|0
1654800420000|2022-06-09 18:47:00|180.15|178.15|181.16|179.16|181.16|179.16|180.15|178.15|0
1654800430000|2022-06-09 18:47:10|181.38|179.38|180.93|178.93|181.38|179.38|180.71|178.71|0
1654800440000|2022-06-09 18:47:20|180.71|178.71|179.59|177.59|180.71|178.71|179.59|177.59|0
1654800450000|2022-06-09 18:47:30|179.36|177.36|179.36|177.36|179.59|177.59|178.92|176.92|0
1654800470000|2022-06-09 18:47:50|179.48|177.48|179.36|177.36|179.48|177.48|179.14|177.14|0
1654800480000|2022-06-09 18:48:00|179.14|177.14|179.14|177.14|179.59|177.59|179.14|177.14|0
1654800490000|2022-06-09 18:48:10|180.04|178.04|180.71|178.71|180.93|178.93|180.04|178.04|0
1654800500000|2022-06-09 18:48:20|180.93|178.93|181.38|179.38|181.38|179.38|180.93|178.93|0
1654800510000|2022-06-09 18:48:30|181.16|179.16|181.16|179.16|181.38|179.38|181.16|179.16|0
1654800520000|2022-06-09 18:48:40|181.38|179.38|181.16|179.16|181.61|179.61|181.16|179.16|0
1654800530000|2022-06-09 18:48:50|180.93|178.93|180.93|178.93|180.93|178.93|180.48|178.48|0
1654800540000|2022-06-09 18:49:00|181.16|179.16|180.26|178.26|181.16|179.16|180.26|178.26|0
1654800550000|2022-06-09 18:49:10|180.48|178.48|181.83|179.83|181.83|179.83|180.48|178.48|0
1654800560000|2022-06-09 18:49:20|181.16|179.16|181.38|179.38|181.38|179.38|180.93|178.93|0
1654800570000|2022-06-09 18:49:30|181.83|179.83|181.83|179.83|182.51|180.51|181.83|179.83|0
1654800580000|2022-06-09 18:49:40|182.06|180.06|182.06|180.06|182.28|180.28|182.06|180.06|0
1654800590000|2022-06-09 18:49:50|182.28|180.28|180.93|178.93|182.28|180.28|180.93|178.93|0
1654800600000|2022-06-09 18:50:00|181.38|179.38|180.48|178.48|181.61|179.61|180.48|178.48|0
1654800610000|2022-06-09 18:50:10|180.93|178.93|181.38|179.38|181.38|179.38|180.93|178.93|0
1654800620000|2022-06-09 18:50:20|180.93|178.93|180.71|178.71|180.93|178.93|180.48|178.48|0
1654800630000|2022-06-09 18:50:30|180.93|178.93|180.26|178.26|180.93|178.93|180.26|178.26|0
1654800640000|2022-06-09 18:50:40|179.58|177.58|179.36|177.36|179.58|177.58|179.36|177.36|0
1654800650000|2022-06-09 18:50:50|179.81|177.81|179.58|177.58|179.81|177.81|179.58|177.58|0
1654800660000|2022-06-09 18:51:00|180.03|178.03|181.15|179.15|181.15|179.15|180.03|178.03|0
1654800670000|2022-06-09 18:51:10|180.93|178.93|180.93|178.93|180.93|178.93|180.48|178.48|0
1654800680000|2022-06-09 18:51:20|181.15|179.15|180.71|178.71|181.15|179.15|180.71|178.71|0
1654800690000|2022-06-09 18:51:30|181.15|179.15|181.6|179.6|181.6|179.6|181.15|179.15|0
1654800700000|2022-06-09 18:51:40|181.38|179.38|181.83|179.83|181.83|179.83|181.38|179.38|0
1654800710000|2022-06-09 18:51:50|181.6|179.6|181.38|179.38|181.83|179.83|181.38|179.38|0
1654800720000|2022-06-09 18:52:00|181.15|179.15|181.38|179.38|181.72|179.72|181.15|179.15|0
1654800730000|2022-06-09 18:52:10|181.6|179.6|181.38|179.38|181.83|179.83|181.38|179.38|0
1654800740000|2022-06-09 18:52:20|181.15|179.15|181.38|179.38|181.38|179.38|180.93|178.93|0
1654800750000|2022-06-09 18:52:30|181.15|179.15|181.27|179.27|181.27|179.27|181.15|179.15|0
1654800760000|2022-06-09 18:52:40|181.38|179.38|180.93|178.93|181.38|179.38|180.93|178.93|0
1654800770000|2022-06-09 18:52:50|181.15|179.15|182.05|180.05|182.05|180.05|181.15|179.15|0
1654800780000|2022-06-09 18:53:00|181.83|179.83|182.05|180.05|182.05|180.05|181.83|179.83|0
1654800790000|2022-06-09 18:53:10|181.6|179.6|180.93|178.93|181.6|179.6|180.93|178.93|0
1654800800000|2022-06-09 18:53:20|180.7|178.7|181.38|179.38|181.38|179.38|180.48|178.48|0
1654800810000|2022-06-09 18:53:30|181.6|179.6|181.6|179.6|181.83|179.83|181.6|179.6|0
1654800820000|2022-06-09 18:53:40|182.05|180.05|182.73|180.73|182.73|180.73|182.05|180.05|0
1654800830000|2022-06-09 18:53:50|182.84|180.84|182.95|180.95|183.4|181.4|182.84|180.84|0
1654800840000|2022-06-09 18:54:00|183.18|181.18|183.63|181.63|183.63|181.63|182.95|180.95|0
1654800850000|2022-06-09 18:54:10|183.4|181.4|183.85|181.85|183.85|181.85|183.4|181.4|0
1654800860000|2022-06-09 18:54:20|183.63|181.63|182.95|180.95|183.63|181.63|182.95|180.95|0
1654800870000|2022-06-09 18:54:30|182.28|180.28|182.28|180.28|182.73|180.73|182.28|180.28|0
1654800880000|2022-06-09 18:54:40|182.05|180.05|181.6|179.6|182.05|180.05|181.6|179.6|0
1654800890000|2022-06-09 18:54:50|181.83|179.83|182.5|180.5|182.5|180.5|181.83|179.83|0
1654800900000|2022-06-09 18:55:00|182.73|180.73|183.63|181.63|183.63|181.63|182.73|180.73|0
1654800910000|2022-06-09 18:55:10|183.85|181.85|183.85|181.85|183.85|181.85|183.85|181.85|0
1654800920000|2022-06-09 18:55:20|183.63|181.63|182.72|180.72|183.63|181.63|182.72|180.72|0
1654800930000|2022-06-09 18:55:30|182.5|180.5|183.17|181.17|183.4|181.4|182.5|180.5|0
1654800940000|2022-06-09 18:55:40|183.4|181.4|184.08|182.08|184.08|182.08|183.17|181.17|0
1654800950000|2022-06-09 18:55:50|183.85|181.85|184.75|182.75|184.75|182.75|183.85|181.85|0
1654800960000|2022-06-09 18:56:00|184.98|182.98|184.98|182.98|184.98|182.98|184.75|182.75|0
1654800970000|2022-06-09 18:56:10|185.21|183.21|185.66|183.66|185.66|183.66|184.98|182.98|0
1654800980000|2022-06-09 18:56:20|185.1|183.1|184.3|182.3|185.1|183.1|184.08|182.08|0
1654800990000|2022-06-09 18:56:30|184.08|182.08|184.98|182.98|184.98|182.98|184.08|182.08|0
1654801000000|2022-06-09 18:56:40|184.75|182.75|183.85|181.85|184.75|182.75|183.85|181.85|0
1654801010000|2022-06-09 18:56:50|182.72|180.72|182.27|180.27|182.72|180.72|182.27|180.27|0
1654801020000|2022-06-09 18:57:00|182.05|180.05|182.05|180.05|182.05|180.05|181.6|179.6|0
1654801030000|2022-06-09 18:57:10|182.27|180.27|182.72|180.72|182.72|180.72|182.05|180.05|0
1654801040000|2022-06-09 18:57:20|183.4|181.4|183.17|181.17|183.4|181.4|183.17|181.17|0
1654801050000|2022-06-09 18:57:30|182.95|180.95|182.5|180.5|183.17|181.17|182.16|180.16|0
1654801060000|2022-06-09 18:57:40|182.05|180.05|182.5|180.5|182.5|180.5|181.82|179.82|0
1654801070000|2022-06-09 18:57:50|182.27|180.27|181.15|179.15|182.27|180.27|181.15|179.15|0
1654801080000|2022-06-09 18:58:00|181.37|179.37|180.92|178.92|181.37|179.37|180.92|178.92|0
1654801090000|2022-06-09 18:58:10|181.6|179.6|182.05|180.05|182.05|180.05|181.6|179.6|0
1654801100000|2022-06-09 18:58:20|181.82|179.82|182.27|180.27|182.27|180.27|181.82|179.82|0
1654801110000|2022-06-09 18:58:30|182.5|180.5|181.82|179.82|182.5|180.5|181.82|179.82|0
1654801120000|2022-06-09 18:58:40|182.5|180.5|182.72|180.72|182.72|180.72|182.27|180.27|0
1654801130000|2022-06-09 18:58:50|182.61|180.61|183.4|181.4|183.4|181.4|182.61|180.61|0
1654801140000|2022-06-09 18:59:00|183.62|181.62|184.07|182.07|184.3|182.3|183.62|181.62|0
1654801150000|2022-06-09 18:59:10|184.75|182.75|187.01|185.01|187.01|185.01|184.75|182.75|0
1654801160000|2022-06-09 18:59:20|187.24|185.24|189.06|187.06|189.06|187.06|187.24|185.24|0
1654801170000|2022-06-09 18:59:30|188.15|186.15|188.6|186.6|188.6|186.6|188.15|186.15|0
1654801180000|2022-06-09 18:59:40|187.92|185.92|188.6|186.6|188.6|186.6|187.92|185.92|0
1654801190000|2022-06-09 18:59:50|189.06|187.06|189.06|187.06|189.29|187.29|189.06|187.06|0
1654801200000|2022-06-09 19:00:00|189.29|187.29|190.65|188.65|190.65|188.65|189.29|187.29|0
1654801210000|2022-06-09 19:00:10|189.51|187.51|189.74|187.74|189.97|187.97|189.51|187.51|0
1654801220000|2022-06-09 19:00:20|189.97|187.97|189.28|187.28|189.97|187.97|189.28|187.28|0
1654801230000|2022-06-09 19:00:30|189.51|187.51|189.51|187.51|189.97|187.97|189.51|187.51|0
1654801240000|2022-06-09 19:00:40|188.83|186.83|189.97|187.97|189.97|187.97|188.83|186.83|0
1654801250000|2022-06-09 19:00:50|190.2|188.2|190.65|188.65|190.65|188.65|190.2|188.2|0
1654801260000|2022-06-09 19:01:00|190.88|188.88|191.56|189.56|191.56|189.56|190.88|188.88|0
1654801270000|2022-06-09 19:01:10|191.79|189.79|192.02|190.02|192.02|190.02|191.79|189.79|0
1654801280000|2022-06-09 19:01:20|192.48|190.48|192.95|190.95|192.95|190.95|192.25|190.25|0
1654801290000|2022-06-09 19:01:30|192.72|190.72|192.95|190.95|192.95|190.95|192.72|190.72|0
1654801300000|2022-06-09 19:01:40|192.72|190.72|192.72|190.72|192.72|190.72|192.5|190.5|0
1654801310000|2022-06-09 19:01:50|192.5|190.5|193.63|191.63|193.63|191.63|192.5|190.5|0
1654801320000|2022-06-09 19:02:00|193.86|191.86|193.18|191.18|193.86|191.86|192.72|190.72|0
1654801330000|2022-06-09 19:02:10|192.5|190.5|192.5|190.5|192.5|190.5|192.5|190.5|0
1654801340000|2022-06-09 19:02:20|192.72|190.72|192.49|190.49|192.72|190.72|192.49|190.49|0
1654801350000|2022-06-09 19:02:30|192.27|190.27|192.72|190.72|192.72|190.72|192.04|190.04|0
1654801360000|2022-06-09 19:02:40|193.63|191.63|192.72|190.72|193.63|191.63|192.27|190.27|0
1654801370000|2022-06-09 19:02:50|192.49|190.49|192.72|190.72|192.72|190.72|192.49|190.49|0
1654801380000|2022-06-09 19:03:00|193.4|191.4|194.09|192.09|194.09|192.09|193.18|191.18|0
1654801390000|2022-06-09 19:03:10|193.86|191.86|194.09|192.09|194.09|192.09|193.86|191.86|0
1654801400000|2022-06-09 19:03:20|194.31|192.31|194.77|192.77|194.77|192.77|194.31|192.31|0
1654801410000|2022-06-09 19:03:30|195|193|194.77|192.77|195|193|194.54|192.54|0
1654801420000|2022-06-09 19:03:40|194.54|192.54|194.31|192.31|194.54|192.54|194.31|192.31|0
1654801430000|2022-06-09 19:03:50|193.86|191.86|194.77|192.77|194.77|192.77|193.86|191.86|0
1654801440000|2022-06-09 19:04:00|195|193|194.54|192.54|195|193|194.31|192.31|0
1654801450000|2022-06-09 19:04:10|194.77|192.77|195.23|193.23|195.23|193.23|194.77|192.77|0
1654801460000|2022-06-09 19:04:20|195|193|195.68|193.68|195.68|193.68|195|193|0
1654801470000|2022-06-09 19:04:30|195.91|193.91|197.74|195.74|197.74|195.74|195.91|193.91|0
1654801480000|2022-06-09 19:04:40|197.28|195.28|197.97|195.97|197.97|195.97|197.28|195.28|0
1654801490000|2022-06-09 19:04:50|197.74|195.74|197.97|195.97|197.97|195.97|197.51|195.51|0
1654801500000|2022-06-09 19:05:00|198.2|196.2|198.65|196.65|198.88|196.88|198.2|196.2|0
1654801510000|2022-06-09 19:05:10|197.28|195.28|197.74|195.74|198.43|196.43|197.28|195.28|0
1654801520000|2022-06-09 19:05:20|197.97|195.97|197.51|195.51|197.97|195.97|197.51|195.51|0
1654801530000|2022-06-09 19:05:30|197.28|195.28|197.51|195.51|197.74|195.74|197.28|195.28|0
1654801540000|2022-06-09 19:05:40|197.05|195.05|197.97|195.97|197.97|195.97|197.05|195.05|0
1654801550000|2022-06-09 19:05:50|198.2|196.2|198.88|196.88|198.88|196.88|198.2|196.2|0
1654801560000|2022-06-09 19:06:00|199.34|197.34|199.11|197.11|199.34|197.34|199.11|197.11|0
1654801570000|2022-06-09 19:06:10|198.65|196.65|198.65|196.65|198.65|196.65|198.42|196.42|0
1654801580000|2022-06-09 19:06:20|198.88|196.88|199.11|197.11|199.34|197.34|198.88|196.88|0
1654801590000|2022-06-09 19:06:30|198.65|196.65|198.65|196.65|198.88|196.88|198.65|196.65|0
1654801600000|2022-06-09 19:06:40|198.88|196.88|198.42|196.42|198.88|196.88|198.42|196.42|0
1654801610000|2022-06-09 19:06:50|198.54|196.54|198.88|196.88|199.34|197.34|198.54|196.54|0
1654801620000|2022-06-09 19:07:00|199.11|197.11|198.65|196.65|199.11|197.11|198.65|196.65|0
1654801630000|2022-06-09 19:07:10|198.19|196.19|198.42|196.42|198.42|196.42|197.97|195.97|0
1654801640000|2022-06-09 19:07:20|198.88|196.88|199.34|197.34|199.34|197.34|198.65|196.65|0
1654801650000|2022-06-09 19:07:30|199.23|197.23|200.72|198.72|200.72|198.72|199.23|197.23|0
1654801660000|2022-06-09 19:07:40|199.8|197.8|199.8|197.8|199.8|197.8|199.11|197.11|0
1654801670000|2022-06-09 19:07:50|199.34|197.34|200.26|198.26|200.26|198.26|199.34|197.34|0
1654801680000|2022-06-09 19:08:00|200.03|198.03|201.18|199.18|201.18|199.18|200.03|198.03|0
1654801690000|2022-06-09 19:08:10|201.41|199.41|201.41|199.41|201.64|199.64|201.41|199.41|0
1654801700000|2022-06-09 19:08:20|201.18|199.18|201.64|199.64|201.64|199.64|200.95|198.95|0
1654801710000|2022-06-09 19:08:30|201.87|199.87|201.87|199.87|202.56|200.56|201.87|199.87|0
1654801720000|2022-06-09 19:08:40|201.41|199.41|200.03|198.03|201.41|199.41|200.03|198.03|0
1654801730000|2022-06-09 19:08:50|200.49|198.49|199.8|197.8|200.72|198.72|199.8|197.8|0
1654801740000|2022-06-09 19:09:00|199.57|197.57|200.26|198.26|200.26|198.26|199.57|197.57|0
1654801750000|2022-06-09 19:09:10|200.95|198.95|200.95|198.95|200.95|198.95|200.95|198.95|0
1654801760000|2022-06-09 19:09:20|200.72|198.72|200.03|198.03|200.72|198.72|200.03|198.03|0
1654801770000|2022-06-09 19:09:30|199.8|197.8|200.26|198.26|200.26|198.26|199.8|197.8|0
1654801780000|2022-06-09 19:09:40|200.49|198.49|200.49|198.49|200.49|198.49|200.49|198.49|0
1654801790000|2022-06-09 19:09:50|200.72|198.72|200.72|198.72|200.72|198.72|200.26|198.26|0
1654801800000|2022-06-09 19:10:00|200.95|198.95|200.26|198.26|200.95|198.95|200.03|198.03|0
1654801810000|2022-06-09 19:10:10|200.03|198.03|199.11|197.11|200.03|198.03|198.88|196.88|0
1654801820000|2022-06-09 19:10:20|199.57|197.57|200.49|198.49|200.49|198.49|199.57|197.57|0
1654801830000|2022-06-09 19:10:30|200.72|198.72|200.72|198.72|200.95|198.95|200.72|198.72|0
1654801840000|2022-06-09 19:10:40|200.49|198.49|202.1|200.1|202.1|200.1|200.38|198.38|0
1654801850000|2022-06-09 19:10:50|202.33|200.33|201.87|199.87|202.33|200.33|201.87|199.87|0
1654801860000|2022-06-09 19:11:00|201.63|199.63|201.63|199.63|201.86|199.86|201.63|199.63|0
1654801870000|2022-06-09 19:11:10|202.33|200.33|202.56|200.56|202.56|200.56|202.21|200.21|0
1654801880000|2022-06-09 19:11:20|202.09|200.09|202.09|200.09|202.09|200.09|201.86|199.86|0
1654801890000|2022-06-09 19:11:30|201.86|199.86|201.4|199.4|201.86|199.86|201.4|199.4|0
1654801900000|2022-06-09 19:11:40|201.17|199.17|200.71|198.71|201.17|199.17|200.71|198.71|0
1654801910000|2022-06-09 19:11:50|200.6|198.6|201.4|199.4|201.4|199.4|200.6|198.6|0
1654801920000|2022-06-09 19:12:00|201.17|199.17|200.48|198.48|201.63|199.63|200.48|198.48|0
1654801930000|2022-06-09 19:12:10|200.71|198.71|200.71|198.71|200.71|198.71|200.25|198.25|0
1654801940000|2022-06-09 19:12:20|201.4|199.4|201.4|199.4|201.63|199.63|201.4|199.4|0
1654801950000|2022-06-09 19:12:30|201.63|199.63|201.63|199.63|201.63|199.63|201.63|199.63|0
1654801960000|2022-06-09 19:12:40|200.94|198.94|200.71|198.71|200.94|198.94|200.71|198.71|0
1654801970000|2022-06-09 19:12:50|200.48|198.48|200.48|198.48|200.71|198.71|200.48|198.48|0
1654801980000|2022-06-09 19:13:00|200.94|198.94|200.94|198.94|201.29|199.29|200.94|198.94|0
1654801990000|2022-06-09 19:13:10|201.4|199.4|201.86|199.86|201.86|199.86|201.4|199.4|0
1654802000000|2022-06-09 19:13:20|201.63|199.63|201.63|199.63|201.86|199.86|201.63|199.63|0
1654802010000|2022-06-09 19:13:30|201.86|199.86|201.86|199.86|202.32|200.32|201.86|199.86|0
1654802020000|2022-06-09 19:13:40|202.09|200.09|201.86|199.86|202.09|200.09|201.86|199.86|0
1654802030000|2022-06-09 19:13:50|202.55|200.55|203.01|201.01|203.01|201.01|202.55|200.55|0
1654802040000|2022-06-09 19:14:00|202.78|200.78|202.78|200.78|203.01|201.01|202.78|200.78|0
1654802050000|2022-06-09 19:14:10|202.32|200.32|202.32|200.32|202.32|200.32|202.09|200.09|0
1654802060000|2022-06-09 19:14:20|201.86|199.86|203.01|201.01|203.01|201.01|201.86|199.86|0
1654802070000|2022-06-09 19:14:30|202.78|200.78|202.78|200.78|202.78|200.78|202.32|200.32|0
1654802080000|2022-06-09 19:14:40|202.09|200.09|202.32|200.32|202.32|200.32|201.86|199.86|0
1654802090000|2022-06-09 19:14:50|202.78|200.78|203.24|201.24|203.24|201.24|202.78|200.78|0
1654802100000|2022-06-09 19:15:00|203.47|201.47|203.24|201.24|203.47|201.47|203.24|201.24|0
1654802110000|2022-06-09 19:15:10|203.01|201.01|203.13|201.13|203.24|201.24|203.01|201.01|0
1654802120000|2022-06-09 19:15:20|203.47|201.47|202.78|200.78|203.71|201.71|202.78|200.78|0
1654802130000|2022-06-09 19:15:30|203.01|201.01|202.78|200.78|203.01|201.01|202.55|200.55|0
1654802140000|2022-06-09 19:15:40|202.09|200.09|202.32|200.32|202.32|200.32|201.86|199.86|0
1654802150000|2022-06-09 19:15:50|202.78|200.78|202.32|200.32|202.78|200.78|202.32|200.32|0
1654802160000|2022-06-09 19:16:00|201.4|199.4|201.4|199.4|201.4|199.4|201.17|199.17|0
1654802170000|2022-06-09 19:16:10|201.63|199.63|201.63|199.63|202.09|200.09|201.63|199.63|0
1654802180000|2022-06-09 19:16:20|200.94|198.94|200.48|198.48|200.94|198.94|200.48|198.48|0
1654802190000|2022-06-09 19:16:30|200.71|198.71|202.09|200.09|202.09|200.09|200.48|198.48|0
1654802200000|2022-06-09 19:16:40|201.86|199.86|201.63|199.63|202.09|200.09|201.63|199.63|0
1654802210000|2022-06-09 19:16:50|202.32|200.32|202.55|200.55|202.55|200.55|202.09|200.09|0
1654802220000|2022-06-09 19:17:00|202.32|200.32|202.55|200.55|202.78|200.78|202.32|200.32|0
1654802230000|2022-06-09 19:17:10|202.21|200.21|201.63|199.63|202.21|200.21|201.63|199.63|0
1654802240000|2022-06-09 19:17:20|201.17|199.17|202.09|200.09|202.09|200.09|201.17|199.17|0
1654802250000|2022-06-09 19:17:30|201.63|199.63|201.17|199.17|201.86|199.86|201.17|199.17|0
1654802260000|2022-06-09 19:17:40|201.63|199.63|200.94|198.94|201.63|199.63|200.94|198.94|0
1654802270000|2022-06-09 19:17:50|201.17|199.17|201.86|199.86|201.86|199.86|201.17|199.17|0
1654802280000|2022-06-09 19:18:00|202.09|200.09|202.09|200.09|202.09|200.09|202.09|200.09|0
1654802290000|2022-06-09 19:18:10|202.32|200.32|201.17|199.17|202.32|200.32|201.17|199.17|0
1654802300000|2022-06-09 19:18:20|200.94|198.94|200.48|198.48|201.17|199.17|200.48|198.48|0
1654802310000|2022-06-09 19:18:30|200.71|198.71|200.48|198.48|200.71|198.71|200.48|198.48|0
1654802320000|2022-06-09 19:18:40|199.56|197.56|198.87|196.87|199.56|197.56|198.87|196.87|0
1654802330000|2022-06-09 19:18:50|199.1|197.1|199.33|197.33|199.33|197.33|199.1|197.1|0
1654802340000|2022-06-09 19:19:00|199.56|197.56|200.25|198.25|200.25|198.25|199.1|197.1|0
1654802350000|2022-06-09 19:19:10|199.79|197.79|199.22|197.22|199.79|197.79|199.22|197.22|0
1654802360000|2022-06-09 19:19:20|199.1|197.1|198.41|196.41|199.1|197.1|198.41|196.41|0
1654802370000|2022-06-09 19:19:30|198.64|196.64|198.18|196.18|198.64|196.64|198.18|196.18|0
1654802380000|2022-06-09 19:19:40|198.41|196.41|199.1|197.1|199.1|197.1|197.95|195.95|0
1654802390000|2022-06-09 19:19:50|199.33|197.33|199.79|197.79|200.25|198.25|199.33|197.33|0
1654802400000|2022-06-09 19:20:00|200.02|198.02|198.99|196.99|200.02|198.02|198.99|196.99|0
1654802410000|2022-06-09 19:20:10|198.87|196.87|198.64|196.64|198.87|196.87|198.64|196.64|0
1654802420000|2022-06-09 19:20:20|198.18|196.18|198.41|196.41|198.64|196.64|198.18|196.18|0
1654802430000|2022-06-09 19:20:30|198.87|196.87|198.87|196.87|198.87|196.87|198.87|196.87|0
1654802440000|2022-06-09 19:20:40|198.41|196.41|197.95|195.95|198.41|196.41|197.95|195.95|0
1654802450000|2022-06-09 19:20:50|198.18|196.18|197.72|195.72|198.18|196.18|197.38|195.38|0
1654802460000|2022-06-09 19:21:00|197.95|195.95|198.53|196.53|198.53|196.53|197.95|195.95|0
1654802470000|2022-06-09 19:21:10|198.41|196.41|198.64|196.64|198.87|196.87|198.41|196.41|0
1654802480000|2022-06-09 19:21:20|198.87|196.87|198.87|196.87|199.1|197.1|198.87|196.87|0
1654802490000|2022-06-09 19:21:30|199.33|197.33|199.1|197.1|199.33|197.33|199.1|197.1|0
1654802500000|2022-06-09 19:21:40|200.02|198.02|200.25|198.25|200.25|198.25|200.02|198.02|0
1654802510000|2022-06-09 19:21:50|200.71|198.71|200.71|198.71|200.71|198.71|200.48|198.48|0
1654802520000|2022-06-09 19:22:00|200.93|198.93|201.63|199.63|201.63|199.63|200.93|198.93|0
1654802530000|2022-06-09 19:22:10|202.32|200.32|202.78|200.78|203.24|201.24|202.32|200.32|0
1654802540000|2022-06-09 19:22:20|203.01|201.01|202.32|200.32|203.01|201.01|202.32|200.32|0
1654802550000|2022-06-09 19:22:30|203.01|201.01|203.24|201.24|203.24|201.24|203.01|201.01|0
1654802560000|2022-06-09 19:22:40|203.01|201.01|202.55|200.55|203.01|201.01|202.08|200.08|0
1654802570000|2022-06-09 19:22:50|202.32|200.32|201.85|199.85|202.32|200.32|201.85|199.85|0
1654802580000|2022-06-09 19:23:00|201.39|199.39|201.39|199.39|201.62|199.62|201.16|199.16|0
1654802590000|2022-06-09 19:23:10|201.16|199.16|201.05|199.05|201.16|199.16|200.93|198.93|0
1654802600000|2022-06-09 19:23:20|200.7|198.7|200.93|198.93|201.16|199.16|200.7|198.7|0
1654802610000|2022-06-09 19:23:30|201.16|199.16|200.93|198.93|201.62|199.62|200.93|198.93|0
1654802620000|2022-06-09 19:23:40|201.16|199.16|200.01|198.01|201.16|199.16|200.01|198.01|0
1654802630000|2022-06-09 19:23:50|200.47|198.47|199.55|197.55|200.47|198.47|199.33|197.33|0
1654802640000|2022-06-09 19:24:00|200.01|198.01|200.01|198.01|200.01|198.01|199.78|197.78|0
1654802650000|2022-06-09 19:24:10|199.78|197.78|199.32|197.32|199.78|197.78|199.32|197.32|0
1654802660000|2022-06-09 19:24:20|199.1|197.1|199.1|197.1|199.32|197.32|199.1|197.1|0
1654802670000|2022-06-09 19:24:30|199.32|197.32|199.55|197.55|199.55|197.55|199.1|197.1|0
1654802680000|2022-06-09 19:24:40|199.78|197.78|199.32|197.32|199.78|197.78|199.1|197.1|0
1654802690000|2022-06-09 19:24:50|199.09|197.09|199.32|197.32|199.55|197.55|199.09|197.09|0
1654802700000|2022-06-09 19:25:00|199.09|197.09|199.55|197.55|199.55|197.55|199.09|197.09|0
1654802710000|2022-06-09 19:25:10|200.24|198.24|200.47|198.47|200.47|198.47|200.24|198.24|0
1654802720000|2022-06-09 19:25:20|201.39|199.39|201.62|199.62|201.62|199.62|201.39|199.39|0
1654802730000|2022-06-09 19:25:30|201.39|199.39|201.85|199.85|201.85|199.85|201.39|199.39|0
1654802740000|2022-06-09 19:25:40|201.62|199.62|201.62|199.62|201.85|199.85|201.62|199.62|0
1654802750000|2022-06-09 19:25:50|202.08|200.08|202.54|200.54|202.54|200.54|202.08|200.08|0
1654802760000|2022-06-09 19:26:00|202.31|200.31|202.54|200.54|202.54|200.54|202.08|200.08|0
1654802770000|2022-06-09 19:26:10|202.31|200.31|201.85|199.85|202.31|200.31|201.85|199.85|0
1654802780000|2022-06-09 19:26:20|201.62|199.62|201.85|199.85|201.85|199.85|201.62|199.62|0
1654802790000|2022-06-09 19:26:30|202.31|200.31|203|201|203|201|202.31|200.31|0
1654802800000|2022-06-09 19:26:40|203.23|201.23|203.46|201.46|203.46|201.46|203.23|201.23|0
1654802810000|2022-06-09 19:26:50|203.23|201.23|203.23|201.23|203.46|201.46|203.23|201.23|0
1654802820000|2022-06-09 19:27:00|203.46|201.46|203.93|201.93|203.93|201.93|203.46|201.46|0
1654802830000|2022-06-09 19:27:10|203.46|201.46|202.77|200.77|203.46|201.46|202.2|200.2|0
1654802840000|2022-06-09 19:27:20|202.66|200.66|203|201|203|201|202.31|200.31|0
1654802850000|2022-06-09 19:27:30|203.46|201.46|204.39|202.39|204.39|202.39|203.46|201.46|0
1654802860000|2022-06-09 19:27:40|203.93|201.93|204.16|202.16|204.16|202.16|203.93|201.93|0
1654802870000|2022-06-09 19:27:50|203.69|201.69|203.93|201.93|204.16|202.16|203.69|201.69|0
1654802880000|2022-06-09 19:28:00|203.92|201.92|204.39|202.39|204.62|202.62|203.92|201.92|0
1654802890000|2022-06-09 19:28:10|204.62|202.62|203.92|201.92|204.62|202.62|203.92|201.92|0
1654802900000|2022-06-09 19:28:20|204.62|202.62|206.7|204.7|206.7|204.7|204.62|202.62|0
1654802910000|2022-06-09 19:28:30|206.93|204.93|206.7|204.7|206.93|204.93|206.47|204.47|0
1654802920000|2022-06-09 19:28:40|207.16|205.16|207.63|205.63|207.63|205.63|207.16|205.16|0
1654802930000|2022-06-09 19:28:50|207.16|205.16|207.86|205.86|208.09|206.09|207.16|205.16|0
1654802940000|2022-06-09 19:29:00|208.09|206.09|207.86|205.86|208.09|206.09|207.39|205.39|0
1654802950000|2022-06-09 19:29:10|207.16|205.16|208.09|206.09|208.09|206.09|206.7|204.7|0
1654802960000|2022-06-09 19:29:20|208.79|206.79|208.32|206.32|209.02|207.02|208.32|206.32|0
1654802970000|2022-06-09 19:29:30|208.79|206.79|208.79|206.79|209.02|207.02|208.55|206.55|0
1654802980000|2022-06-09 19:29:40|208.55|206.55|208.09|206.09|208.55|206.55|207.86|205.86|0
1654802990000|2022-06-09 19:29:50|208.55|206.55|209.02|207.02|209.02|207.02|208.55|206.55|0
1654803000000|2022-06-09 19:30:00|209.95|207.95|210.18|208.18|210.18|208.18|209.95|207.95|0
1654803010000|2022-06-09 19:30:10|209.02|207.02|208.32|206.32|209.02|207.02|208.32|206.32|0
1654803020000|2022-06-09 19:30:20|209.25|207.25|209.71|207.71|209.71|207.71|209.25|207.25|0
1654803030000|2022-06-09 19:30:30|209.25|207.25|209.25|207.25|209.48|207.48|209.25|207.25|0
1654803040000|2022-06-09 19:30:40|210.41|208.41|211.11|209.11|211.34|209.34|210.41|208.41|0
1654803050000|2022-06-09 19:30:50|211|209|211.34|209.34|211.34|209.34|211|209|0
1654803060000|2022-06-09 19:31:00|211.58|209.58|211.58|209.58|211.81|209.81|211.58|209.58|0
1654803070000|2022-06-09 19:31:10|211.34|209.34|210.88|208.88|211.34|209.34|210.88|208.88|0
1654803080000|2022-06-09 19:31:20|210.64|208.64|210.64|208.64|211.11|209.11|210.64|208.64|0
1654803090000|2022-06-09 19:31:30|210.88|208.88|210.88|208.88|211.11|209.11|210.88|208.88|0
1654803100000|2022-06-09 19:31:40|210.41|208.41|210.41|208.41|210.41|208.41|210.41|208.41|0
1654803110000|2022-06-09 19:31:50|210.18|208.18|209.95|207.95|210.18|208.18|209.71|207.71|0
1654803120000|2022-06-09 19:32:00|209.48|207.48|209.95|207.95|209.95|207.95|209.48|207.48|0
1654803130000|2022-06-09 19:32:10|209.71|207.71|209.02|207.02|209.71|207.71|209.02|207.02|0
1654803140000|2022-06-09 19:32:20|208.55|206.55|209.02|207.02|209.02|207.02|208.55|206.55|0
1654803150000|2022-06-09 19:32:30|209.25|207.25|208.55|206.55|209.71|207.71|208.55|206.55|0
1654803160000|2022-06-09 19:32:40|208.32|206.32|209.02|207.02|209.02|207.02|208.09|206.09|0
1654803170000|2022-06-09 19:32:50|209.71|207.71|210.18|208.18|210.18|208.18|209.71|207.71|0
1654803190000|2022-06-09 19:33:10|209.95|207.95|210.18|208.18|210.41|208.41|209.48|207.48|0
1654803200000|2022-06-09 19:33:20|210.41|208.41|210.88|208.88|210.88|208.88|210.41|208.41|0
1654803210000|2022-06-09 19:33:30|211.11|209.11|211.11|209.11|211.34|209.34|211.11|209.11|0
1654803220000|2022-06-09 19:33:40|211.34|209.34|211.34|209.34|211.34|209.34|211.34|209.34|0
1654803230000|2022-06-09 19:33:50|211.81|209.81|212.04|210.04|212.04|210.04|211.57|209.57|0
1654803240000|2022-06-09 19:34:00|212.27|210.27|212.74|210.74|212.74|210.74|212.27|210.27|0
1654803250000|2022-06-09 19:34:10|212.27|210.27|211.81|209.81|212.27|210.27|211.81|209.81|0
1654803260000|2022-06-09 19:34:20|211.57|209.57|212.27|210.27|212.27|210.27|211.57|209.57|0
1654803270000|2022-06-09 19:34:30|212.04|210.04|212.51|210.51|212.51|210.51|212.04|210.04|0
1654803280000|2022-06-09 19:34:40|212.74|210.74|212.51|210.51|212.74|210.74|212.51|210.51|0
1654803290000|2022-06-09 19:34:50|212.27|210.27|212.74|210.74|212.74|210.74|212.27|210.27|0
1654803300000|2022-06-09 19:35:00|212.97|210.97|212.51|210.51|212.97|210.97|212.51|210.51|0
1654803310000|2022-06-09 19:35:10|212.27|210.27|212.97|210.97|212.97|210.97|212.27|210.27|0
1654803320000|2022-06-09 19:35:20|213.21|211.21|212.51|210.51|213.21|211.21|212.51|210.51|0
1654803330000|2022-06-09 19:35:30|212.27|210.27|210.64|208.64|212.27|210.27|210.64|208.64|0
1654803340000|2022-06-09 19:35:40|209.48|207.48|210.18|208.18|210.18|208.18|209.01|207.01|0
1654803350000|2022-06-09 19:35:50|211.11|209.11|212.5|210.5|212.5|210.5|211.11|209.11|0
1654803360000|2022-06-09 19:36:00|212.04|210.04|211.57|209.57|212.04|210.04|210.87|208.87|0
1654803370000|2022-06-09 19:36:10|211.34|209.34|211.11|209.11|211.34|209.34|211.11|209.11|0
1654803380000|2022-06-09 19:36:20|210.64|208.64|211.34|209.34|211.34|209.34|210.64|208.64|0
1654803390000|2022-06-09 19:36:30|210.87|208.87|211.34|209.34|211.57|209.57|210.87|208.87|0
1654803400000|2022-06-09 19:36:40|210.87|208.87|209.71|207.71|210.87|208.87|209.71|207.71|0
1654803410000|2022-06-09 19:36:50|209.48|207.48|209.6|207.6|209.94|207.94|209.48|207.48|0
1654803420000|2022-06-09 19:37:00|209.24|207.24|210.17|208.17|210.17|208.17|209.24|207.24|0
1654803430000|2022-06-09 19:37:10|210.64|208.64|209.94|207.94|210.87|208.87|209.94|207.94|0
1654803440000|2022-06-09 19:37:20|210.64|208.64|211.11|209.11|211.11|209.11|210.64|208.64|0
1654803450000|2022-06-09 19:37:30|211.8|209.8|211.34|209.34|212.04|210.04|211.34|209.34|0
1654803460000|2022-06-09 19:37:40|211.11|209.11|211.34|209.34|211.34|209.34|211.11|209.11|0
1654803470000|2022-06-09 19:37:50|211.11|209.11|211.57|209.57|211.57|209.57|210.64|208.64|0
1654803480000|2022-06-09 19:38:00|211.8|209.8|211.1|209.1|212.04|210.04|211.1|209.1|0
1654803490000|2022-06-09 19:38:10|211.34|209.34|210.87|208.87|211.34|209.34|210.17|208.17|0
1654803500000|2022-06-09 19:38:20|211.1|209.1|210.41|208.41|211.1|209.1|210.17|208.17|0
1654803510000|2022-06-09 19:38:30|210.17|208.17|209.94|207.94|210.17|208.17|209.94|207.94|0
1654803520000|2022-06-09 19:38:40|210.17|208.17|209.94|207.94|210.17|208.17|209.71|207.71|0
1654803530000|2022-06-09 19:38:50|209.48|207.48|209.48|207.48|209.48|207.48|209.01|207.01|0
1654803540000|2022-06-09 19:39:00|209.71|207.71|209.94|207.94|209.94|207.94|209.24|207.24|0
1654803550000|2022-06-09 19:39:10|209.48|207.48|209.48|207.48|209.48|207.48|209.24|207.24|0
1654803560000|2022-06-09 19:39:20|210.17|208.17|210.87|208.87|210.87|208.87|210.17|208.17|0
1654803570000|2022-06-09 19:39:30|211.34|209.34|210.64|208.64|211.34|209.34|210.64|208.64|0
1654803580000|2022-06-09 19:39:40|210.17|208.17|210.87|208.87|210.87|208.87|210.17|208.17|0
1654803590000|2022-06-09 19:39:50|211.34|209.34|211.34|209.34|211.34|209.34|211.1|209.1|0
1654803600000|2022-06-09 19:40:00|211.57|209.57|212.5|210.5|212.5|210.5|211.57|209.57|0
1654803610000|2022-06-09 19:40:10|212.27|210.27|212.5|210.5|212.5|210.5|211.8|209.8|0
1654803620000|2022-06-09 19:40:20|212.97|210.97|212.86|210.86|212.97|210.97|212.73|210.73|0
1654803630000|2022-06-09 19:40:30|213.2|211.2|214.14|212.14|214.14|212.14|213.2|211.2|0
1654803640000|2022-06-09 19:40:40|214.37|212.37|214.37|212.37|214.37|212.37|214.37|212.37|0
1654803650000|2022-06-09 19:40:50|214.6|212.6|214.6|212.6|214.6|212.6|214.37|212.37|0
1654803660000|2022-06-09 19:41:00|215.07|213.07|215.54|213.54|215.54|213.54|214.6|212.6|0
1654803670000|2022-06-09 19:41:10|216.24|214.24|216.47|214.47|216.94|214.94|216.24|214.24|0
1654803680000|2022-06-09 19:41:20|216.71|214.71|217.18|215.18|217.18|215.18|216.71|214.71|0
1654803690000|2022-06-09 19:41:30|216.94|214.94|217.41|215.41|217.41|215.41|216.94|214.94|0
1654803700000|2022-06-09 19:41:40|217.06|215.06|216.94|214.94|217.06|215.06|216.47|214.47|0
1654803710000|2022-06-09 19:41:50|216.71|214.71|217.18|215.18|217.18|215.18|216.71|214.71|0
1654803720000|2022-06-09 19:42:00|216.71|214.71|216.71|214.71|217.18|215.18|216.71|214.71|0
1654803730000|2022-06-09 19:42:10|216.01|214.01|215.3|213.3|216.01|214.01|215.3|213.3|0
1654803740000|2022-06-09 19:42:20|215.54|213.54|214.6|212.6|215.54|213.54|214.6|212.6|0
1654803750000|2022-06-09 19:42:30|214.84|212.84|214.6|212.6|214.84|212.84|214.6|212.6|0
1654803760000|2022-06-09 19:42:40|214.37|212.37|213.67|211.67|214.37|212.37|213.67|211.67|0
1654803770000|2022-06-09 19:42:50|214.13|212.13|213.9|211.9|214.13|212.13|213.43|211.43|0
1654803780000|2022-06-09 19:43:00|213.2|211.2|213.9|211.9|213.9|211.9|213.2|211.2|0
1654803790000|2022-06-09 19:43:10|214.13|212.13|215.07|213.07|215.07|213.07|214.13|212.13|0
1654803800000|2022-06-09 19:43:20|215.3|213.3|216.26|214.26|216.26|214.26|214.9|212.9|0
1654803810000|2022-06-09 19:43:30|216.96|214.96|217.19|215.19|217.19|215.19|216.73|214.73|0
1654803820000|2022-06-09 19:43:40|216.96|214.96|218.12|216.12|218.12|216.12|216.96|214.96|0
1654803830000|2022-06-09 19:43:50|218.35|216.35|218.35|216.35|218.58|216.58|218.35|216.35|0
1654803840000|2022-06-09 19:44:00|218.01|216.01|217.89|215.89|218.12|216.12|217.89|215.89|0
1654803850000|2022-06-09 19:44:10|218.12|216.12|218.58|216.58|218.58|216.58|218.12|216.12|0
1654803860000|2022-06-09 19:44:20|218.82|216.82|218.82|216.82|218.94|216.94|218.58|216.58|0
1654803870000|2022-06-09 19:44:30|218.35|216.35|219.75|217.75|219.75|217.75|218.35|216.35|0
1654803880000|2022-06-09 19:44:40|220.1|218.1|219.75|217.75|220.21|218.21|219.75|217.75|0
1654803890000|2022-06-09 19:44:50|219.05|217.05|219.28|217.28|219.28|217.28|219.05|217.05|0
1654803900000|2022-06-09 19:45:00|219.98|217.98|220.45|218.45|220.45|218.45|219.75|217.75|0
1654803910000|2022-06-09 19:45:10|220.68|218.68|220.68|218.68|220.68|218.68|220.45|218.45|0
1654803930000|2022-06-09 19:45:30|220.21|218.21|219.28|217.28|220.21|218.21|219.28|217.28|0
1654803940000|2022-06-09 19:45:40|219.51|217.51|220.45|218.45|220.45|218.45|219.51|217.51|0
1654803950000|2022-06-09 19:45:50|220.21|218.21|220.91|218.91|220.91|218.91|220.21|218.21|0
1654803960000|2022-06-09 19:46:00|221.38|219.38|222.31|220.31|222.31|220.31|221.38|219.38|0
1654803970000|2022-06-09 19:46:10|221.84|219.84|221.38|219.38|221.84|219.84|221.38|219.38|0
1654803980000|2022-06-09 19:46:20|222.55|220.55|223.13|221.13|223.13|221.13|222.55|220.55|0
1654803990000|2022-06-09 19:46:30|222.55|220.55|222.31|220.31|223.48|221.48|222.31|220.31|0
1654804000000|2022-06-09 19:46:40|222.2|220.2|220.91|218.91|222.2|220.2|220.91|218.91|0
1654804010000|2022-06-09 19:46:50|221.84|219.84|221.84|219.84|222.08|220.08|221.61|219.61|0
1654804020000|2022-06-09 19:47:00|221.61|219.61|222.31|220.31|222.31|220.31|221.14|219.14|0
1654804030000|2022-06-09 19:47:10|222.54|220.54|223.48|221.48|223.48|221.48|222.54|220.54|0
1654804040000|2022-06-09 19:47:20|223.71|221.71|223.71|221.71|223.71|221.71|223.6|221.6|0
1654804050000|2022-06-09 19:47:30|223.95|221.95|223.95|221.95|224.18|222.18|223.95|221.95|0
1654804060000|2022-06-09 19:47:40|224.18|222.18|223.95|221.95|224.41|222.41|223.95|221.95|0
1654804070000|2022-06-09 19:47:50|224.41|222.41|224.65|222.65|224.65|222.65|224.18|222.18|0
1654804080000|2022-06-09 19:48:00|224.88|222.88|225.59|223.59|225.59|223.59|224.77|222.77|0
1654804090000|2022-06-09 19:48:10|225.35|223.35|226.05|224.05|226.05|224.05|225.35|223.35|0
1654804100000|2022-06-09 19:48:20|226.52|224.52|226.76|224.76|227.23|225.23|226.52|224.52|0
1654804110000|2022-06-09 19:48:30|226.99|224.99|226.76|224.76|226.99|224.99|226.76|224.76|0
1654804120000|2022-06-09 19:48:40|226.29|224.29|227.23|225.23|227.23|225.23|226.18|224.18|0
1654804130000|2022-06-09 19:48:50|227.93|225.93|228.4|226.4|228.4|226.4|227.7|225.7|0
1654804140000|2022-06-09 19:49:00|228.17|226.17|228.4|226.4|228.4|226.4|228.17|226.17|0
1654804150000|2022-06-09 19:49:10|228.64|226.64|228.64|226.64|228.87|226.87|228.17|226.17|0
1654804160000|2022-06-09 19:49:20|228.87|226.87|228.4|226.4|228.87|226.87|228.17|226.17|0
1654804170000|2022-06-09 19:49:30|227.93|225.93|227.46|225.46|227.93|225.93|226.99|224.99|0
1654804180000|2022-06-09 19:49:40|227.7|225.7|226.05|224.05|227.7|225.7|226.05|224.05|0
1654804190000|2022-06-09 19:49:50|225.58|223.58|225.12|223.12|225.58|223.58|225.12|223.12|0
1654804200000|2022-06-09 19:50:00|225.82|223.82|227.7|225.7|228.87|226.87|225.82|223.82|0
1654804210000|2022-06-09 19:50:10|225.82|223.82|228.17|226.17|228.17|226.17|225.82|223.82|0
1654804220000|2022-06-09 19:50:20|227.23|225.23|224.88|222.88|227.23|225.23|224.88|222.88|0
1654804230000|2022-06-09 19:50:30|226.05|224.05|225.82|223.82|226.05|224.05|224.18|222.18|0
1654804240000|2022-06-09 19:50:40|226.05|224.05|226.76|224.76|226.76|224.76|225.58|223.58|0
1654804250000|2022-06-09 19:50:50|227.11|225.11|226.29|224.29|227.11|225.11|226.29|224.29|0
1654804260000|2022-06-09 19:51:00|224.65|222.65|224.65|222.65|224.65|222.65|224.18|222.18|0
1654804270000|2022-06-09 19:51:10|225.11|223.11|225.82|223.82|225.82|223.82|225.11|223.11|0
1654804280000|2022-06-09 19:51:20|225.35|223.35|226.99|224.99|226.99|224.99|225.35|223.35|0
1654804290000|2022-06-09 19:51:30|228.16|226.16|228.87|226.87|228.87|226.87|227.93|225.93|0
1654804300000|2022-06-09 19:51:40|228.16|226.16|227.46|225.46|228.16|226.16|227.46|225.46|0
1654804310000|2022-06-09 19:51:50|227.69|225.69|226.76|224.76|227.69|225.69|226.76|224.76|0
1654804320000|2022-06-09 19:52:00|226.29|224.29|224.41|222.41|226.29|224.29|224.41|222.41|0
1654804330000|2022-06-09 19:52:10|223.24|221.24|222.77|220.77|223.48|221.48|222.77|220.77|0
1654804340000|2022-06-09 19:52:20|222.54|220.54|222.77|220.77|222.77|220.77|222.31|220.31|0
1654804350000|2022-06-09 19:52:30|222.54|220.54|222.54|220.54|223.01|221.01|222.54|220.54|0
1654804360000|2022-06-09 19:52:40|223.48|221.48|222.54|220.54|223.48|221.48|222.54|220.54|0
1654804370000|2022-06-09 19:52:50|222.31|220.31|223.01|221.01|223.01|221.01|221.37|219.37|0
1654804380000|2022-06-09 19:53:00|223.47|221.47|224.41|222.41|224.64|222.64|223.47|221.47|0
1654804390000|2022-06-09 19:53:10|224.64|222.64|224.53|222.53|224.64|222.64|224.53|222.53|0
1654804400000|2022-06-09 19:53:20|224.64|222.64|225.58|223.58|225.58|223.58|224.41|222.41|0
1654804410000|2022-06-09 19:53:30|226.05|224.05|226.75|224.75|226.99|224.99|226.05|224.05|0
1654804420000|2022-06-09 19:53:40|227.46|225.46|226.99|224.99|227.46|225.46|226.75|224.75|0
1654804430000|2022-06-09 19:53:50|227.22|225.22|228.16|226.16|228.16|226.16|226.99|224.99|0
1654804440000|2022-06-09 19:54:00|227.82|225.82|228.05|226.05|228.05|226.05|227.82|225.82|0
1654804450000|2022-06-09 19:54:10|228.29|226.29|227.58|225.58|228.29|226.29|227.58|225.58|0
1654804460000|2022-06-09 19:54:20|227.11|225.11|226.17|224.17|227.11|225.11|226.17|224.17|0
1654804470000|2022-06-09 19:54:30|226.88|224.88|227.11|225.11|227.11|225.11|226.88|224.88|0
1654804480000|2022-06-09 19:54:40|227.58|225.58|226.41|224.41|227.58|225.58|226.29|224.29|0
1654804490000|2022-06-09 19:54:50|227.11|225.11|225.23|223.23|227.11|225.11|225.23|223.23|0
1654804500000|2022-06-09 19:55:00|222.89|220.89|227.35|225.35|227.35|225.35|222.89|220.89|0
1654804510000|2022-06-09 19:55:10|227.58|225.58|228.76|226.76|228.76|226.76|227.58|225.58|0
1654804520000|2022-06-09 19:55:20|229.46|227.46|229.93|227.93|230.17|228.17|229.46|227.46|0
1654804530000|2022-06-09 19:55:30|231.11|229.11|230.88|228.88|231.11|229.11|230.88|228.88|0
1654804540000|2022-06-09 19:55:40|230.64|228.64|231.11|229.11|231.11|229.11|230.64|228.64|0
1654804550000|2022-06-09 19:55:50|232.06|230.06|232.06|230.06|232.06|230.06|232.06|230.06|0
1654804560000|2022-06-09 19:56:00|232.29|230.29|233.95|231.95|233.95|231.95|232.29|230.29|0
1654804570000|2022-06-09 19:56:10|234.19|232.19|234.66|232.66|234.66|232.66|234.19|232.19|0
1654804580000|2022-06-09 19:56:20|234.42|232.42|234.18|232.18|234.66|232.66|234.18|232.18|0
1654804590000|2022-06-09 19:56:30|233.71|231.71|233.71|231.71|234.31|232.31|233.71|231.71|0
1654804600000|2022-06-09 19:56:40|233.48|231.48|233.71|231.71|233.71|231.71|233.48|231.48|0
1654804610000|2022-06-09 19:56:50|233.95|231.95|233.24|231.24|233.95|231.95|233.24|231.24|0
1654804620000|2022-06-09 19:57:00|233.71|231.71|233.71|231.71|233.71|231.71|233.71|231.71|0
1654804630000|2022-06-09 19:57:10|233.95|231.95|234.54|232.54|234.66|232.66|233.95|231.95|0
1654804640000|2022-06-09 19:57:20|234.89|232.89|234.66|232.66|234.89|232.89|234.66|232.66|0
1654804650000|2022-06-09 19:57:30|235.37|233.37|236.08|234.08|236.08|234.08|235.37|233.37|0
1654804660000|2022-06-09 19:57:40|235.6|233.6|235.6|233.6|235.84|233.84|235.6|233.6|0
1654804670000|2022-06-09 19:57:50|235.37|233.37|235.37|233.37|235.6|233.6|235.37|233.37|0
1654804680000|2022-06-09 19:58:00|234.89|232.89|235.37|233.37|235.37|233.37|234.89|232.89|0
1654804690000|2022-06-09 19:58:10|235.6|233.6|234.66|232.66|235.6|233.6|234.42|232.42|0
1654804700000|2022-06-09 19:58:20|234.89|232.89|235.6|233.6|235.6|233.6|234.66|232.66|0
1654804710000|2022-06-09 19:58:30|235.84|233.84|236.79|234.79|236.79|234.79|235.84|233.84|0
1654804720000|2022-06-09 19:58:40|236.08|234.08|237.03|235.03|237.03|235.03|236.08|234.08|0
1654804730000|2022-06-09 19:58:50|236.79|234.79|237.26|235.26|237.5|235.5|236.79|234.79|0
1654804740000|2022-06-09 19:59:00|236.79|234.79|237.26|235.26|237.5|235.5|236.79|234.79|0
1654804750000|2022-06-09 19:59:10|237.5|235.5|236.55|234.55|237.5|235.5|236.55|234.55|0
1654804760000|2022-06-09 19:59:20|236.31|234.31|236.79|234.79|236.79|234.79|235.6|233.6|0
1654804770000|2022-06-09 19:59:30|237.03|235.03|236.55|234.55|237.5|235.5|236.55|234.55|0
1654804780000|2022-06-09 19:59:40|237.26|235.26|237.74|235.74|237.74|235.74|237.26|235.26|0
1654804790000|2022-06-09 19:59:50|237.97|235.97|238.92|236.92|238.92|236.92|237.5|235.5|0
1654804800000|2022-06-09 20:00:00|238.45|236.45|237.74|235.74|238.45|236.45|237.5|235.5|0
1654804810000|2022-06-09 20:00:10|236.55|234.55|236.55|234.55|236.55|234.55|235.84|233.84|0
1654804820000|2022-06-09 20:00:20|237.97|235.97|237.5|235.5|237.97|235.97|237.26|235.26|0
1654804830000|2022-06-09 20:00:30|237.74|235.74|237.03|235.03|237.74|235.74|237.03|235.03|0
1654804840000|2022-06-09 20:00:40|237.5|235.5|237.74|235.74|237.74|235.74|237.26|235.26|0
1654804850000|2022-06-09 20:00:50|238.21|236.21|238.21|236.21|238.45|236.45|238.21|236.21|0
1654804860000|2022-06-09 20:01:00|238.34|236.34|237.97|235.97|238.34|236.34|237.97|235.97|0
1654804870000|2022-06-09 20:01:10|238.21|236.21|238.45|236.45|238.45|236.45|238.21|236.21|0
1654804880000|2022-06-09 20:01:20|237.26|235.26|237.97|235.97|237.97|235.97|237.26|235.26|0
1654804890000|2022-06-09 20:01:30|238.21|236.21|237.97|235.97|238.21|236.21|237.97|235.97|0
1654804910000|2022-06-09 20:01:50|238.21|236.21|237.74|235.74|238.21|236.21|237.74|235.74|0
1654804920000|2022-06-09 20:02:00|237.5|235.5|237.74|235.74|237.74|235.74|237.26|235.26|0
1654804930000|2022-06-09 20:02:10|236.79|234.79|237.02|235.02|237.02|235.02|236.79|234.79|0
1654804940000|2022-06-09 20:02:20|237.26|235.26|237.5|235.5|237.5|235.5|237.26|235.26|0
1654804960000|2022-06-09 20:02:40|237.74|235.74|237.97|235.97|237.97|235.97|237.74|235.74|0
1654804970000|2022-06-09 20:02:50|238.21|236.21|238.45|236.45|238.45|236.45|238.21|236.21|0
1654804980000|2022-06-09 20:03:00|237.97|235.97|238.21|236.21|238.21|236.21|237.97|235.97|0
1654804990000|2022-06-09 20:03:10|237.97|235.97|237.74|235.74|237.97|235.97|237.5|235.5|0
1654805000000|2022-06-09 20:03:20|237.97|235.97|237.97|235.97|238.21|236.21|237.97|235.97|0
1654805010000|2022-06-09 20:03:30|237.74|235.74|238.21|236.21|238.21|236.21|237.26|235.26|0
1654805020000|2022-06-09 20:03:40|237.97|235.97|237.5|235.5|237.97|235.97|237.5|235.5|0
1654805030000|2022-06-09 20:03:50|237.26|235.26|237.38|235.38|237.5|235.5|237.26|235.26|0
1654805040000|2022-06-09 20:04:00|237.73|235.73|237.02|235.02|237.73|235.73|237.02|235.02|0
1654805050000|2022-06-09 20:04:10|236.79|234.79|236.79|234.79|237.02|235.02|236.79|234.79|0
1654805060000|2022-06-09 20:04:20|237.26|235.26|236.79|234.79|237.26|235.26|236.79|234.79|0
1654805070000|2022-06-09 20:04:30|236.55|234.55|237.02|235.02|237.02|235.02|236.55|234.55|0
1654805080000|2022-06-09 20:04:40|236.79|234.79|237.26|235.26|237.26|235.26|236.79|234.79|0
1654805090000|2022-06-09 20:04:50|237.5|235.5|237.26|235.26|237.5|235.5|237.26|235.26|0
1654805100000|2022-06-09 20:05:00|237.02|235.02|236.79|234.79|237.02|235.02|236.79|234.79|0
1654805120000|2022-06-09 20:05:20|236.78|234.78|236.31|234.31|236.78|234.78|236.31|234.31|0
1654805130000|2022-06-09 20:05:30|236.43|234.43|236.55|234.55|236.55|234.55|236.43|234.43|0
1654805140000|2022-06-09 20:05:40|236.78|234.78|235.84|233.84|236.78|234.78|235.84|233.84|0
1654805150000|2022-06-09 20:05:50|236.07|234.07|235.84|233.84|236.07|234.07|235.84|233.84|0
1654805160000|2022-06-09 20:06:00|235.6|233.6|235.36|233.36|235.6|233.6|235.13|233.13|0
1654805170000|2022-06-09 20:06:10|234.65|232.65|234.65|232.65|234.65|232.65|234.65|232.65|0
1654805180000|2022-06-09 20:06:20|234.41|232.41|234.41|232.41|234.41|232.41|234.41|232.41|0
1654805190000|2022-06-09 20:06:30|234.65|232.65|234.65|232.65|234.65|232.65|234.41|232.41|0
1654805200000|2022-06-09 20:06:40|234.89|232.89|235.36|233.36|235.6|233.6|234.89|232.89|0
1654805210000|2022-06-09 20:06:50|235.6|233.6|235.84|233.84|235.84|233.84|235.6|233.6|0
1654805220000|2022-06-09 20:07:00|235.6|233.6|236.07|234.07|236.07|234.07|235.6|233.6|0
1654805230000|2022-06-09 20:07:10|236.31|234.31|236.31|234.31|236.31|234.31|236.31|234.31|0
1654805240000|2022-06-09 20:07:20|236.07|234.07|236.31|234.31|236.55|234.55|236.07|234.07|0
1654805250000|2022-06-09 20:07:30|236.55|234.55|236.55|234.55|236.55|234.55|236.55|234.55|0
1654805260000|2022-06-09 20:07:40|236.31|234.31|236.78|234.78|236.78|234.78|236.31|234.31|0
1654805270000|2022-06-09 20:07:50|236.55|234.55|236.55|234.55|236.55|234.55|236.55|234.55|0
1654805280000|2022-06-09 20:08:00|236.31|234.31|236.07|234.07|236.31|234.31|236.07|234.07|0
1654805290000|2022-06-09 20:08:10|236.31|234.31|236.31|234.31|236.31|234.31|236.07|234.07|0
1654805300000|2022-06-09 20:08:20|236.07|234.07|235.83|233.83|236.07|234.07|235.83|233.83|0
1654805310000|2022-06-09 20:08:30|236.07|234.07|235.83|233.83|236.07|234.07|235.83|233.83|0
1654805320000|2022-06-09 20:08:40|235.36|233.36|235.6|233.6|235.6|233.6|235.36|233.36|0
1654805330000|2022-06-09 20:08:50|235.36|233.36|236.07|234.07|236.07|234.07|235.36|233.36|0
1654805340000|2022-06-09 20:09:00|236.31|234.31|236.55|234.55|236.55|234.55|236.31|234.31|0
1654805350000|2022-06-09 20:09:10|236.78|234.78|237.02|235.02|237.02|235.02|236.78|234.78|0
1654805360000|2022-06-09 20:09:20|236.78|234.78|237.26|235.26|237.26|235.26|236.78|234.78|0
1654805370000|2022-06-09 20:09:30|237.49|235.49|237.73|235.73|237.73|235.73|237.49|235.49|0
1654805380000|2022-06-09 20:09:40|237.97|235.97|238.21|236.21|238.21|236.21|237.97|235.97|0
1654805390000|2022-06-09 20:09:50|237.73|235.73|237.97|235.97|237.97|235.97|237.73|235.73|0
1654805400000|2022-06-09 20:10:00|237.73|235.73|237.73|235.73|237.73|235.73|237.49|235.49|0
1654805430000|2022-06-09 20:10:30|237.97|235.97|237.73|235.73|237.97|235.97|237.73|235.73|0
1654805440000|2022-06-09 20:10:40|237.97|235.97|237.97|235.97|237.97|235.97|237.97|235.97|0
1654805450000|2022-06-09 20:10:50|238.21|236.21|237.97|235.97|238.21|236.21|237.97|235.97|0
1654805460000|2022-06-09 20:11:00|237.73|235.73|237.73|235.73|237.73|235.73|237.73|235.73|0
1654805470000|2022-06-09 20:11:10|237.97|235.97|237.97|235.97|237.97|235.97|237.97|235.97|0
1654805480000|2022-06-09 20:11:20|237.73|235.73|237.49|235.49|237.73|235.73|237.49|235.49|0
1654805490000|2022-06-09 20:11:30|237.26|235.26|237.26|235.26|237.26|235.26|237.26|235.26|0
1654805500000|2022-06-09 20:11:40|237.49|235.49|237.73|235.73|237.73|235.73|237.49|235.49|0
1654805510000|2022-06-09 20:11:50|238.2|236.2|237.73|235.73|238.2|236.2|237.73|235.73|0
1654805520000|2022-06-09 20:12:00|237.49|235.49|236.31|234.31|237.49|235.49|236.31|234.31|0
1654805530000|2022-06-09 20:12:10|236.54|234.54|235.83|233.83|236.54|234.54|235.83|233.83|0
1654805540000|2022-06-09 20:12:20|235.36|233.36|236.07|234.07|236.31|234.31|235.36|233.36|0
1654805550000|2022-06-09 20:12:30|235.59|233.59|235.83|233.83|236.07|234.07|235.59|233.59|0
1654805560000|2022-06-09 20:12:40|236.31|234.31|235.83|233.83|236.31|234.31|235.83|233.83|0
1654805570000|2022-06-09 20:12:50|236.31|234.31|236.31|234.31|236.31|234.31|235.83|233.83|0
1654805580000|2022-06-09 20:13:00|236.07|234.07|235.83|233.83|236.07|234.07|235.83|233.83|0
1654805590000|2022-06-09 20:13:10|235.59|233.59|235.59|233.59|235.59|233.59|235.36|233.36|0
1654805600000|2022-06-09 20:13:20|235.83|233.83|235.59|233.59|235.83|233.83|235.59|233.59|0
1654805610000|2022-06-09 20:13:30|235.36|233.36|234.88|232.88|235.36|233.36|234.88|232.88|0
1654805620000|2022-06-09 20:13:40|234.65|232.65|235.12|233.12|235.12|233.12|234.65|232.65|0
1654805630000|2022-06-09 20:13:50|234.88|232.88|235.12|233.12|235.12|233.12|234.65|232.65|0
1654805640000|2022-06-09 20:14:00|234.88|232.88|235.36|233.36|235.36|233.36|234.88|232.88|0
1654805650000|2022-06-09 20:14:10|235.59|233.59|234.88|232.88|235.59|233.59|234.88|232.88|0
1654805660000|2022-06-09 20:14:20|234.77|232.77|234.65|232.65|234.77|232.77|234.65|232.65|0
1654805670000|2022-06-09 20:14:30|234.41|232.41|234.41|232.41|234.41|232.41|234.41|232.41|0
1654805680000|2022-06-09 20:14:40|234.17|232.17|234.41|232.41|234.65|232.65|234.17|232.17|0
1654805690000|2022-06-09 20:14:50|234.65|232.65|234.17|232.17|234.88|232.88|234.17|232.17|0
1654805710000|2022-06-09 20:15:10|235.08|232.68|235.08|232.68|235.08|232.68|234.85|232.45|0
1654805720000|2022-06-09 20:15:20|234.85|232.45|235.08|232.68|235.08|232.68|234.85|232.45|0
1654805730000|2022-06-09 20:15:30|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1654805740000|2022-06-09 20:15:40|235.08|232.68|234.85|232.45|235.08|232.68|234.85|232.45|0
1654805750000|2022-06-09 20:15:50|234.61|232.21|234.73|232.33|234.73|232.33|234.61|232.21|0
1654805760000|2022-06-09 20:16:00|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1654805770000|2022-06-09 20:16:10|234.85|232.45|234.61|232.21|234.85|232.45|234.61|232.21|0
1654805780000|2022-06-09 20:16:20|234.84|232.44|234.61|232.21|234.84|232.44|234.61|232.21|0
1654805790000|2022-06-09 20:16:30|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1654805800000|2022-06-09 20:16:40|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1654805810000|2022-06-09 20:16:50|234.84|232.44|234.84|232.44|234.84|232.44|234.61|232.21|0
1654805820000|2022-06-09 20:17:00|234.61|232.21|234.84|232.44|234.84|232.44|234.61|232.21|0
1654805830000|2022-06-09 20:17:10|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1654805840000|2022-06-09 20:17:20|234.84|232.44|234.61|232.21|234.84|232.44|234.61|232.21|0
1654805850000|2022-06-09 20:17:30|234.84|232.44|234.84|232.44|234.97|232.57|234.61|232.21|0
1654805860000|2022-06-09 20:17:40|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1654805870000|2022-06-09 20:17:50|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1654805880000|2022-06-09 20:18:00|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1654805890000|2022-06-09 20:18:10|234.84|232.44|234.61|232.21|234.84|232.44|234.61|232.21|0
1654805900000|2022-06-09 20:18:20|234.84|232.44|234.84|232.44|234.84|232.44|234.61|232.21|0
1654805920000|2022-06-09 20:18:40|235.08|232.68|236.74|234.34|236.74|234.34|235.08|232.68|0
1654805930000|2022-06-09 20:18:50|237.69|235.29|236.03|233.63|237.69|235.29|236.03|233.63|0
1654805940000|2022-06-09 20:19:00|236.26|233.86|235.55|233.15|236.26|233.86|235.55|233.15|0
1654805950000|2022-06-09 20:19:10|235.32|232.92|235.32|232.92|235.32|232.92|235.08|232.68|0
1654805960000|2022-06-09 20:19:20|235.08|232.68|235.32|232.92|235.32|232.92|234.97|232.57|0
1654805970000|2022-06-09 20:19:30|235.44|233.04|235.32|232.92|235.55|233.15|235.32|232.92|0
1654805980000|2022-06-09 20:19:40|235.55|233.15|235.32|232.92|235.55|233.15|235.32|232.92|0
1654805990000|2022-06-09 20:19:50|235.55|233.15|235.55|233.15|235.79|233.39|235.55|233.15|0
1654806000000|2022-06-09 20:20:00|235.79|233.39|235.32|232.92|235.79|233.39|235.32|232.92|0
1654806010000|2022-06-09 20:20:10|235.08|232.68|234.84|232.44|235.08|232.68|234.84|232.44|0
1654806020000|2022-06-09 20:20:20|235.08|232.68|235.08|232.68|235.08|232.68|235.08|232.68|0
1654806030000|2022-06-09 20:20:30|234.84|232.44|235.08|232.68|235.08|232.68|234.84|232.44|0
1654806040000|2022-06-09 20:20:40|234.84|232.44|235.32|232.92|235.32|232.92|234.84|232.44|0
1654806050000|2022-06-09 20:20:50|235.55|233.15|235.79|233.39|235.79|233.39|235.55|233.15|0
1654806060000|2022-06-09 20:21:00|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1654806070000|2022-06-09 20:21:10|235.32|232.92|235.79|233.39|235.79|233.39|235.32|232.92|0
1654806080000|2022-06-09 20:21:20|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1654806090000|2022-06-09 20:21:30|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1654806100000|2022-06-09 20:21:40|235.55|233.15|235.08|232.68|235.55|233.15|235.08|232.68|0
1654806110000|2022-06-09 20:21:50|235.31|232.91|235.55|233.15|235.55|233.15|235.31|232.91|0
1654806120000|2022-06-09 20:22:00|235.79|233.39|235.55|233.15|235.79|233.39|235.55|233.15|0
1654806130000|2022-06-09 20:22:10|235.31|232.91|235.31|232.91|235.55|233.15|235.31|232.91|0
1654806140000|2022-06-09 20:22:20|235.55|233.15|235.31|232.91|235.55|233.15|235.31|232.91|0
1654806170000|2022-06-09 20:22:50|235.08|232.68|235.08|232.68|235.08|232.68|235.08|232.68|0
1654806180000|2022-06-09 20:23:00|234.84|232.44|234.6|232.2|234.84|232.44|234.6|232.2|0
1654806190000|2022-06-09 20:23:10|233.89|231.49|234.37|231.97|234.37|231.97|233.89|231.49|0
1654806210000|2022-06-09 20:23:30|234.6|232.2|234.37|231.97|234.6|232.2|234.37|231.97|0
1654806220000|2022-06-09 20:23:40|234.13|231.73|234.37|231.97|234.37|231.97|234.13|231.73|0
1654806230000|2022-06-09 20:23:50|234.6|232.2|234.37|231.97|234.6|232.2|234.37|231.97|0
1654806240000|2022-06-09 20:24:00|234.13|231.73|234.13|231.73|234.25|231.85|234.13|231.73|0
1654806260000|2022-06-09 20:24:20|233.89|231.49|234.13|231.73|234.13|231.73|233.89|231.49|0
1654806270000|2022-06-09 20:24:30|234.37|231.97|234.49|232.09|234.49|232.09|234.37|231.97|0
1654806280000|2022-06-09 20:24:40|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654806290000|2022-06-09 20:24:50|234.84|232.44|234.84|232.44|234.84|232.44|234.6|232.2|0
1654806300000|2022-06-09 20:25:00|234.73|232.33|235.08|232.68|235.08|232.68|234.6|232.2|0
1654806320000|2022-06-09 20:25:20|235.2|232.8|235.55|233.15|235.55|233.15|235.08|232.68|0
1654806330000|2022-06-09 20:25:30|235.31|232.91|235.55|233.15|235.55|233.15|235.31|232.91|0
1654806340000|2022-06-09 20:25:40|235.79|233.39|235.55|233.15|235.79|233.39|235.55|233.15|0
1654806350000|2022-06-09 20:25:50|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1654806360000|2022-06-09 20:26:00|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1654806370000|2022-06-09 20:26:10|235.31|232.91|235.31|232.91|235.31|232.91|235.31|232.91|0
1654806380000|2022-06-09 20:26:20|235.55|233.15|235.79|233.39|235.79|233.39|235.55|233.15|0
1654806390000|2022-06-09 20:26:30|235.67|233.27|235.79|233.39|235.79|233.39|235.55|233.15|0
1654806400000|2022-06-09 20:26:40|235.55|233.15|235.55|233.15|235.79|233.39|235.55|233.15|0
1654806420000|2022-06-09 20:27:00|235.79|233.39|236.02|233.62|236.02|233.62|235.79|233.39|0
1654806430000|2022-06-09 20:27:10|235.79|233.39|235.31|232.91|236.02|233.62|235.31|232.91|0
1654806450000|2022-06-09 20:27:30|235.43|233.03|235.07|232.67|235.43|233.03|235.07|232.67|0
1654806460000|2022-06-09 20:27:40|235.2|232.8|235.31|232.91|235.43|233.03|235.2|232.8|0
1654806470000|2022-06-09 20:27:50|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1654806490000|2022-06-09 20:28:10|235.31|232.91|235.07|232.67|235.31|232.91|235.07|232.67|0
1654806500000|2022-06-09 20:28:20|235.31|232.91|235.31|232.91|235.31|232.91|235.31|232.91|0
1654806510000|2022-06-09 20:28:30|235.07|232.67|235.07|232.67|235.2|232.8|235.07|232.67|0
1654806520000|2022-06-09 20:28:40|234.84|232.44|234.6|232.2|234.84|232.44|234.6|232.2|0
1654806540000|2022-06-09 20:29:00|234.84|232.44|234.36|231.96|234.84|232.44|234.36|231.96|0
1654806560000|2022-06-09 20:29:20|234.6|232.2|234.84|232.44|234.84|232.44|234.6|232.2|0
1654806570000|2022-06-09 20:29:30|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654806580000|2022-06-09 20:29:40|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1654806590000|2022-06-09 20:29:50|234.6|232.2|234.36|231.96|234.6|232.2|234.36|231.96|0
1654806600000|2022-06-09 20:30:00|233.65|231.25|233.65|231.25|233.89|231.49|233.65|231.25|0
1654806610000|2022-06-09 20:30:10|233.54|231.14|233.54|231.14|233.65|231.25|233.54|231.14|0
1654806620000|2022-06-09 20:30:20|233.65|231.25|233.65|231.25|233.65|231.25|233.54|231.14|0
1654806630000|2022-06-09 20:30:30|233.54|231.14|233.89|231.49|233.89|231.49|233.54|231.14|0
1654806640000|2022-06-09 20:30:40|233.65|231.25|233.78|231.38|233.89|231.49|233.65|231.25|0
1654806650000|2022-06-09 20:30:50|233.65|231.25|233.65|231.25|233.65|231.25|233.65|231.25|0
1654806660000|2022-06-09 20:31:00|233.89|231.49|233.89|231.49|234.13|231.73|233.89|231.49|0
1654806670000|2022-06-09 20:31:10|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1654806680000|2022-06-09 20:31:20|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654806690000|2022-06-09 20:31:30|234.36|231.96|234.6|232.2|234.6|232.2|234.36|231.96|0
1654806700000|2022-06-09 20:31:40|234.36|231.96|234.48|232.08|234.48|232.08|234.36|231.96|0
1654806710000|2022-06-09 20:31:50|234.36|231.96|234.6|232.2|234.83|232.43|234.36|231.96|0
1654806720000|2022-06-09 20:32:00|234.12|231.72|233.89|231.49|234.12|231.72|233.89|231.49|0
1654806730000|2022-06-09 20:32:10|233.65|231.25|233.65|231.25|233.89|231.49|233.65|231.25|0
1654806740000|2022-06-09 20:32:20|234.12|231.72|234.12|231.72|234.12|231.72|234.12|231.72|0
1654806750000|2022-06-09 20:32:30|233.89|231.49|233.89|231.49|233.89|231.49|233.89|231.49|0
1654806760000|2022-06-09 20:32:40|233.65|231.25|233.65|231.25|233.65|231.25|233.65|231.25|0
1654806770000|2022-06-09 20:32:50|233.89|231.49|234.12|231.72|234.25|231.85|233.89|231.49|0
1654806790000|2022-06-09 20:33:10|234.36|231.96|234.72|232.32|234.72|232.32|234.36|231.96|0
1654806800000|2022-06-09 20:33:20|234.6|232.2|234.6|232.2|234.83|232.43|234.6|232.2|0
1654806820000|2022-06-09 20:33:40|234.72|232.32|234.6|232.2|234.72|232.32|234.6|232.2|0
1654806830000|2022-06-09 20:33:50|234.83|232.43|234.83|232.43|234.83|232.43|234.83|232.43|0
1654806840000|2022-06-09 20:34:00|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654806850000|2022-06-09 20:34:10|234.83|232.43|234.96|232.56|234.96|232.56|234.83|232.43|0
1654806860000|2022-06-09 20:34:20|235.07|232.67|235.31|232.91|235.31|232.91|235.07|232.67|0
1654806870000|2022-06-09 20:34:30|234.83|232.43|234.83|232.43|234.83|232.43|234.83|232.43|0
1654806880000|2022-06-09 20:34:40|235.07|232.67|235.07|232.67|235.07|232.67|234.83|232.43|0
1654806890000|2022-06-09 20:34:50|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1654806900000|2022-06-09 20:35:00|235.9|233.5|235.78|233.38|235.9|233.5|235.78|233.38|0
1654806910000|2022-06-09 20:35:10|236.02|233.62|235.78|233.38|236.02|233.62|235.78|233.38|0
1654806920000|2022-06-09 20:35:20|235.54|233.14|235.54|233.14|235.54|233.14|235.54|233.14|0
1654806930000|2022-06-09 20:35:30|235.78|233.38|236.02|233.62|236.02|233.62|235.78|233.38|0
1654806940000|2022-06-09 20:35:40|236.49|234.09|235.31|232.91|236.49|234.09|235.31|232.91|0
1654806950000|2022-06-09 20:35:50|235.07|232.67|235.07|232.67|235.07|232.67|235.07|232.67|0
1654806960000|2022-06-09 20:36:00|235.31|232.91|235.54|233.14|235.54|233.14|235.07|232.67|0
1654806970000|2022-06-09 20:36:10|235.78|233.38|236.02|233.62|236.02|233.62|235.78|233.38|0
1654806980000|2022-06-09 20:36:20|235.78|233.38|235.54|233.14|235.78|233.38|235.54|233.14|0
1654807010000|2022-06-09 20:36:50|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1654807040000|2022-06-09 20:37:20|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1654807050000|2022-06-09 20:37:30|236.25|233.85|236.38|233.98|236.49|234.09|236.25|233.85|0
1654807060000|2022-06-09 20:37:40|236.49|234.09|236.02|233.62|236.49|234.09|236.02|233.62|0
1654807070000|2022-06-09 20:37:50|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1654807080000|2022-06-09 20:38:00|236.02|233.62|236.25|233.85|236.25|233.85|236.02|233.62|0
1654807100000|2022-06-09 20:38:20|236.01|233.61|236.01|233.61|236.01|233.61|236.01|233.61|0
1654807110000|2022-06-09 20:38:30|235.78|233.38|236.01|233.61|236.25|233.85|235.78|233.38|0
1654807120000|2022-06-09 20:38:40|236.25|233.85|236.01|233.61|236.25|233.85|236.01|233.61|0
1654807130000|2022-06-09 20:38:50|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1654807140000|2022-06-09 20:39:00|235.54|233.14|235.54|233.14|235.54|233.14|235.54|233.14|0
1654807150000|2022-06-09 20:39:10|235.66|233.26|235.54|233.14|235.66|233.26|235.54|233.14|0
1654807160000|2022-06-09 20:39:20|235.66|233.26|235.54|233.14|235.66|233.26|235.54|233.14|0
1654807180000|2022-06-09 20:39:40|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1654807190000|2022-06-09 20:39:50|236.01|233.61|236.49|234.09|236.49|234.09|236.01|233.61|0
1654807210000|2022-06-09 20:40:10|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1654807220000|2022-06-09 20:40:20|236.01|233.61|236.01|233.61|236.01|233.61|236.01|233.61|0
1654807240000|2022-06-09 20:40:40|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1654807250000|2022-06-09 20:40:50|236.49|234.09|236.49|234.09|236.49|234.09|236.49|234.09|0
1654807260000|2022-06-09 20:41:00|236.25|233.85|236.01|233.61|236.25|233.85|236.01|233.61|0
1654807270000|2022-06-09 20:41:10|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1654807280000|2022-06-09 20:41:20|235.54|233.14|235.54|233.14|235.54|233.14|235.54|233.14|0
1654807320000|2022-06-09 20:42:00|235.06|232.66|235.06|232.66|235.06|232.66|235.06|232.66|0
1654807330000|2022-06-09 20:42:10|234.83|232.43|235.54|233.14|235.54|233.14|234.83|232.43|0
1654807340000|2022-06-09 20:42:20|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1654807360000|2022-06-09 20:42:40|235.54|233.14|235.54|233.14|235.54|233.14|235.54|233.14|0
1654807410000|2022-06-09 20:43:30|235.9|233.5|236.01|233.61|236.01|233.61|235.9|233.5|0
1654807420000|2022-06-09 20:43:40|235.77|233.37|235.77|233.37|235.77|233.37|235.77|233.37|0
1654807430000|2022-06-09 20:43:50|236.01|233.61|236.01|233.61|236.01|233.61|236.01|233.61|0
1654807440000|2022-06-09 20:44:00|235.77|233.37|236.01|233.61|236.01|233.61|235.77|233.37|0
1654807450000|2022-06-09 20:44:10|235.77|233.37|235.54|233.14|235.77|233.37|235.54|233.14|0
1654807460000|2022-06-09 20:44:20|235.77|233.37|235.54|233.14|235.77|233.37|235.54|233.14|0
1654807470000|2022-06-09 20:44:30|235.3|232.9|235.06|232.66|235.3|232.9|235.06|232.66|0
1654807480000|2022-06-09 20:44:40|234.83|232.43|235.06|232.66|235.06|232.66|234.83|232.43|0
1654807490000|2022-06-09 20:44:50|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1654807500000|2022-06-09 20:45:00|235.06|232.66|235.06|232.66|235.06|232.66|234.83|232.43|0
1654807510000|2022-06-09 20:45:10|234.83|232.43|235.06|232.66|235.06|232.66|234.83|232.43|0
1654807530000|2022-06-09 20:45:30|234.83|232.43|234.95|232.55|234.95|232.55|234.83|232.43|0
1654807540000|2022-06-09 20:45:40|234.83|232.43|234.59|232.19|234.83|232.43|234.59|232.19|0
1654807550000|2022-06-09 20:45:50|234.83|232.43|234.83|232.43|234.83|232.43|234.83|232.43|0
1654807580000|2022-06-09 20:46:20|234.82|232.42|234.59|232.19|234.82|232.42|234.59|232.19|0
1654807590000|2022-06-09 20:46:30|235.06|232.66|235.06|232.66|235.06|232.66|235.06|232.66|0
1654807610000|2022-06-09 20:46:50|234.82|232.42|234.95|232.55|234.95|232.55|234.82|232.42|0
1654807620000|2022-06-09 20:47:00|235.06|232.66|234.82|232.42|235.06|232.66|234.82|232.42|0
1654807640000|2022-06-09 20:47:20|234.59|232.19|234.59|232.19|234.59|232.19|234.59|232.19|0
1654807650000|2022-06-09 20:47:30|234.35|231.95|234.35|231.95|234.35|231.95|234.35|231.95|0
1654807660000|2022-06-09 20:47:40|234.59|232.19|234.35|231.95|234.82|232.42|234.35|231.95|0
1654807690000|2022-06-09 20:48:10|234.11|231.71|233.88|231.48|234.11|231.71|233.64|231.24|0
1654807710000|2022-06-09 20:48:30|233.64|231.24|233.64|231.24|233.64|231.24|233.53|231.13|0
1654807730000|2022-06-09 20:48:50|233.76|231.36|233.64|231.24|233.76|231.36|233.64|231.24|0
1654807740000|2022-06-09 20:49:00|233.4|231|233.4|231|233.4|231|233.4|231|0
1654807770000|2022-06-09 20:49:30|233.17|230.77|232.93|230.53|233.17|230.77|232.93|230.53|0
1654807780000|2022-06-09 20:49:40|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1654807790000|2022-06-09 20:49:50|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1654807800000|2022-06-09 20:50:00|232.69|230.29|232.69|230.29|232.93|230.53|232.69|230.29|0
1654807810000|2022-06-09 20:50:10|232.93|230.53|233.4|231|233.64|231.24|232.93|230.53|0
1654807820000|2022-06-09 20:50:20|233.29|230.89|233.17|230.77|233.29|230.89|233.17|230.77|0
1654807830000|2022-06-09 20:50:30|232.93|230.53|232.93|230.53|233.05|230.65|232.93|230.53|0
1654807840000|2022-06-09 20:50:40|232.69|230.29|232.69|230.29|232.69|230.29|232.69|230.29|0
1654807850000|2022-06-09 20:50:50|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1654807860000|2022-06-09 20:51:00|232.69|230.29|233.17|230.77|233.17|230.77|232.69|230.29|0
1654807870000|2022-06-09 20:51:10|233.4|231|233.4|231|233.4|231|233.4|231|0
1654807880000|2022-06-09 20:51:20|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1654807890000|2022-06-09 20:51:30|233.87|231.47|233.87|231.47|233.87|231.47|233.87|231.47|0
1654807900000|2022-06-09 20:51:40|234.11|231.71|234.11|231.71|234.11|231.71|234.11|231.71|0
1654807910000|2022-06-09 20:51:50|234|231.6|233.87|231.47|234|231.6|233.87|231.47|0
1654807920000|2022-06-09 20:52:00|234.11|231.71|234.11|231.71|234.11|231.71|234.11|231.71|0
1654807930000|2022-06-09 20:52:10|233.87|231.47|233.87|231.47|233.87|231.47|233.87|231.47|0
1654807940000|2022-06-09 20:52:20|233.4|231|233.4|231|233.4|231|233.4|231|0
1654807950000|2022-06-09 20:52:30|233.64|231.24|233.4|231|233.64|231.24|233.4|231|0
1654807980000|2022-06-09 20:53:00|233.64|231.24|233.52|231.12|233.64|231.24|233.4|231|0
1654807990000|2022-06-09 20:53:10|233.16|230.76|232.93|230.53|233.16|230.76|232.93|230.53|0
1654808000000|2022-06-09 20:53:20|232.69|230.29|232.93|230.53|232.93|230.53|232.69|230.29|0
1654808020000|2022-06-09 20:53:40|232.81|230.41|232.93|230.53|232.93|230.53|232.81|230.41|0
1654808030000|2022-06-09 20:53:50|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1654808040000|2022-06-09 20:54:00|232.69|230.29|232.93|230.53|232.93|230.53|232.69|230.29|0
1654808050000|2022-06-09 20:54:10|232.81|230.41|232.69|230.29|232.93|230.53|232.69|230.29|0
1654808060000|2022-06-09 20:54:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654808070000|2022-06-09 20:54:30|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1654808100000|2022-06-09 20:55:00|233.05|230.65|232.93|230.53|233.05|230.65|232.93|230.53|0
1654808110000|2022-06-09 20:55:10|233.05|230.65|232.45|230.05|233.05|230.65|232.45|230.05|0
1654808120000|2022-06-09 20:55:20|232.93|230.53|233.16|230.76|233.16|230.76|232.93|230.53|0
1654808130000|2022-06-09 20:55:30|233.4|231|233.4|231|233.4|231|233.4|231|0
1654808160000|2022-06-09 20:56:00|233.16|230.76|232.45|230.05|233.16|230.76|232.45|230.05|0
1654808170000|2022-06-09 20:56:10|231.74|229.34|231.74|229.34|231.74|229.34|231.74|229.34|0
1654808180000|2022-06-09 20:56:20|231.04|228.64|231.04|228.64|231.04|228.64|231.04|228.64|0
1654808190000|2022-06-09 20:56:30|230.8|228.4|230.33|227.93|230.8|228.4|230.33|227.93|0
1654808200000|2022-06-09 20:56:40|230.8|228.4|230.8|228.4|231.03|228.63|230.8|228.4|0
1654808220000|2022-06-09 20:57:00|231.03|228.63|231.03|228.63|231.03|228.63|230.8|228.4|0
1654808240000|2022-06-09 20:57:20|230.8|228.4|230.69|228.29|230.8|228.4|230.69|228.29|0
1654808250000|2022-06-09 20:57:30|231.03|228.63|230.92|228.52|231.03|228.63|230.92|228.52|0
1654808260000|2022-06-09 20:57:40|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1654808270000|2022-06-09 20:57:50|231.27|228.87|231.51|229.11|231.51|229.11|231.27|228.87|0
1654808280000|2022-06-09 20:58:00|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1654808290000|2022-06-09 20:58:10|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1654808310000|2022-06-09 20:58:30|231.16|228.76|231.16|228.76|231.16|228.76|231.16|228.76|0
1654808320000|2022-06-09 20:58:40|231.27|228.87|231.16|228.76|231.39|228.99|231.16|228.76|0
1654808340000|2022-06-09 20:59:00|231.03|228.63|231.16|228.76|231.16|228.76|230.8|228.4|0
1654808350000|2022-06-09 20:59:10|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1654808360000|2022-06-09 20:59:20|231.39|228.99|231.39|228.99|231.39|228.99|231.27|228.87|0
1654808370000|2022-06-09 20:59:30|231.03|228.63|230.8|228.4|231.03|228.63|230.68|228.28|0
1654808380000|2022-06-09 20:59:40|230.92|228.52|231.03|228.63|231.03|228.63|230.8|228.4|0
1654808390000|2022-06-09 20:59:50|230.68|228.28|231.39|228.99|231.39|228.99|230.68|228.28|0
1654808400000|2022-06-09 21:00:00|231.06|228.66|231.16|228.76|231.92|229.52|231.06|228.66|0
1654808410000|2022-06-09 21:00:10|231.13|228.73|231.13|228.73|231.13|228.73|231.13|228.73|0
1654808420000|2022-06-09 21:00:20|231.16|228.76|231.33|228.93|231.33|228.93|231.16|228.76|0
1654808440000|2022-06-09 21:00:40|231.5|229.1|231.5|229.1|231.5|229.1|231.5|229.1|0
1654808450000|2022-06-09 21:00:50|231.48|229.08|231.65|229.25|231.65|229.25|231.48|229.08|0
1654808460000|2022-06-09 21:01:00|231.85|229.45|231.85|229.45|231.85|229.45|231.85|229.45|0
1654808470000|2022-06-09 21:01:10|231.92|229.52|231.92|229.52|231.92|229.52|231.92|229.52|0
1654808480000|2022-06-09 21:01:20|232.02|229.62|232.02|229.62|232.02|229.62|232.02|229.62|0
1654808490000|2022-06-09 21:01:30|231.82|229.42|232.02|229.62|232.02|229.62|231.82|229.42|0
1654808530000|2022-06-09 21:02:10|232.06|229.66|232.06|229.66|232.06|229.66|232.06|229.66|0
1654808570000|2022-06-09 21:02:50|231.92|229.52|231.58|229.18|231.92|229.52|231.58|229.18|0
1654808580000|2022-06-09 21:03:00|231.92|229.52|231.89|229.49|231.92|229.52|231.89|229.49|0
1654808590000|2022-06-09 21:03:10|231.81|229.41|232.06|229.66|232.06|229.66|231.81|229.41|0
1654808600000|2022-06-09 21:03:20|231.99|229.59|232.13|229.73|232.13|229.73|231.99|229.59|0
1654808620000|2022-06-09 21:03:40|232.09|229.69|232.13|229.73|232.13|229.73|232.09|229.69|0
1654808630000|2022-06-09 21:03:50|232.19|229.79|231.68|229.28|232.19|229.79|231.68|229.28|0
1654808640000|2022-06-09 21:04:00|231.71|229.31|231.71|229.31|231.71|229.31|231.71|229.31|0
1654808650000|2022-06-09 21:04:10|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1654808660000|2022-06-09 21:04:20|231.71|229.31|231.81|229.41|231.81|229.41|231.71|229.31|0
1654808670000|2022-06-09 21:04:30|231.85|229.45|231.85|229.45|231.85|229.45|231.85|229.45|0
1654808680000|2022-06-09 21:04:40|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1654808690000|2022-06-09 21:04:50|231.71|229.31|231.71|229.31|231.71|229.31|231.71|229.31|0
1654808700000|2022-06-09 21:05:00|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1654808730000|2022-06-09 21:05:30|231.81|229.41|231.78|229.38|231.81|229.41|231.78|229.38|0
1654808740000|2022-06-09 21:05:40|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1654808750000|2022-06-09 21:05:50|232.02|229.62|232.02|229.62|232.02|229.62|232.02|229.62|0
1654808760000|2022-06-09 21:06:00|232.06|229.66|231.68|229.28|232.06|229.66|231.68|229.28|0
1654808780000|2022-06-09 21:06:20|231.85|229.45|231.26|228.86|231.85|229.45|231.26|228.86|0
1654808820000|2022-06-09 21:07:00|231.64|229.24|231.75|229.35|231.78|229.38|231.64|229.24|0
1654808850000|2022-06-09 21:07:30|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1654808870000|2022-06-09 21:07:50|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1654808900000|2022-06-09 21:08:20|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1654808950000|2022-06-09 21:09:10|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1654808970000|2022-06-09 21:09:30|231.74|229.34|231.78|229.38|231.78|229.38|231.74|229.34|0
1654809020000|2022-06-09 21:10:20|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1654809030000|2022-06-09 21:10:30|231.57|229.17|231.64|229.24|231.64|229.24|231.57|229.17|0
1654809040000|2022-06-09 21:10:40|231.5|229.1|231.5|229.1|231.5|229.1|231.5|229.1|0
1654809050000|2022-06-09 21:10:50|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1654809070000|2022-06-09 21:11:10|231.74|229.34|231.74|229.34|231.74|229.34|231.74|229.34|0
1654809080000|2022-06-09 21:11:20|231.7|229.3|231.57|229.17|231.7|229.3|231.57|229.17|0
1654809090000|2022-06-09 21:11:30|231.53|229.13|231.74|229.34|231.74|229.34|231.53|229.13|0
1654809100000|2022-06-09 21:11:40|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1654809110000|2022-06-09 21:11:50|232.81|230.41|232.29|229.89|232.81|230.41|232.29|229.89|0
1654809120000|2022-06-09 21:12:00|232.08|229.68|232.12|229.72|232.12|229.72|232.08|229.68|0
1654809130000|2022-06-09 21:12:10|232.08|229.68|232.12|229.72|232.12|229.72|232.08|229.68|0
1654809140000|2022-06-09 21:12:20|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1654809180000|2022-06-09 21:13:00|231.4|229|231.4|229|231.4|229|231.4|229|0
1654809190000|2022-06-09 21:13:10|231.09|228.69|231.09|228.69|231.09|228.69|231.09|228.69|0
1654809200000|2022-06-09 21:13:20|231.01|228.61|230.95|228.55|231.01|228.61|230.95|228.55|0
1654809210000|2022-06-09 21:13:30|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654809250000|2022-06-09 21:14:10|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1654809260000|2022-06-09 21:14:20|230.81|228.41|230.81|228.41|230.81|228.41|230.81|228.41|0
1654809270000|2022-06-09 21:14:30|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1654809300000|2022-06-09 21:15:00|231.15|228.75|231.05|228.65|231.15|228.75|231.01|228.61|0
1654809320000|2022-06-09 21:15:20|230.5|228.1|230.5|228.1|230.5|228.1|230.5|228.1|0
1654809330000|2022-06-09 21:15:30|230.54|228.14|230.5|228.1|230.54|228.14|230.5|228.1|0
1654809340000|2022-06-09 21:15:40|230.16|227.76|230.71|228.31|230.71|228.31|230.16|227.76|0
1654809350000|2022-06-09 21:15:50|230.84|228.44|230.84|228.44|230.84|228.44|230.84|228.44|0
1654809360000|2022-06-09 21:16:00|230.67|228.27|230.67|228.27|230.67|228.27|230.67|228.27|0
1654809400000|2022-06-09 21:16:40|230.71|228.31|230.74|228.34|230.74|228.34|230.71|228.31|0
1654809410000|2022-06-09 21:16:50|230.84|228.44|230.84|228.44|230.84|228.44|230.84|228.44|0
1654809420000|2022-06-09 21:17:00|230.98|228.58|231.12|228.72|231.12|228.72|230.98|228.58|0
1654809430000|2022-06-09 21:17:10|231.19|228.79|231.57|229.17|231.57|229.17|231.19|228.79|0
1654809450000|2022-06-09 21:17:30|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1654809460000|2022-06-09 21:17:40|231.91|229.51|231.57|229.17|231.91|229.51|231.57|229.17|0
1654809470000|2022-06-09 21:17:50|231.6|229.2|231.74|229.34|231.74|229.34|231.6|229.2|0
1654809490000|2022-06-09 21:18:10|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1654809510000|2022-06-09 21:18:30|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1654809520000|2022-06-09 21:18:40|231.67|229.27|231.7|229.3|231.7|229.3|231.67|229.27|0
1654809540000|2022-06-09 21:19:00|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1654809550000|2022-06-09 21:19:10|231.4|229|231.4|229|231.4|229|231.4|229|0
1654809560000|2022-06-09 21:19:20|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1654809590000|2022-06-09 21:19:50|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1654809620000|2022-06-09 21:20:20|231.08|228.68|231.08|228.68|231.08|228.68|231.08|228.68|0
1654809630000|2022-06-09 21:20:30|231.22|228.82|231.22|228.82|231.22|228.82|231.22|228.82|0
1654809640000|2022-06-09 21:20:40|231.25|228.85|231.42|229.02|231.42|229.02|231.25|228.85|0
1654809660000|2022-06-09 21:21:00|231.25|228.85|231.11|228.71|231.25|228.85|231.11|228.71|0
1654809680000|2022-06-09 21:21:20|231.01|228.61|231.01|228.61|231.01|228.61|231.01|228.61|0
1654809740000|2022-06-09 21:22:20|231.05|228.65|231.05|228.65|231.05|228.65|231.05|228.65|0
1654809760000|2022-06-09 21:22:40|231.11|228.71|231.11|228.71|231.11|228.71|231.11|228.71|0
1654809770000|2022-06-09 21:22:50|231.05|228.65|231.05|228.65|231.05|228.65|231.05|228.65|0
1654809780000|2022-06-09 21:23:00|231.04|228.64|231.04|228.64|231.04|228.64|231.04|228.64|0
1654809820000|2022-06-09 21:23:40|231.01|228.61|231.04|228.64|231.04|228.64|231.01|228.61|0
1654809860000|2022-06-09 21:24:20|231.01|228.61|231.01|228.61|231.01|228.61|231.01|228.61|0
1654809880000|2022-06-09 21:24:40|231.15|228.75|231.01|228.61|231.15|228.75|231.01|228.61|0
1654809920000|2022-06-09 21:25:20|231.08|228.68|231.08|228.68|231.08|228.68|231.08|228.68|0
1654809960000|2022-06-09 21:26:00|231.01|228.61|231.01|228.61|231.01|228.61|231.01|228.61|0
1654809970000|2022-06-09 21:26:10|230.94|228.54|230.94|228.54|230.94|228.54|230.94|228.54|0
1654809980000|2022-06-09 21:26:20|231.04|228.64|231.04|228.64|231.04|228.64|231.04|228.64|0
1654810040000|2022-06-09 21:27:20|231.08|228.68|231.08|228.68|231.08|228.68|231.08|228.68|0
1654810060000|2022-06-09 21:27:40|231.04|228.64|231|228.6|231.04|228.64|231|228.6|0
1654810070000|2022-06-09 21:27:50|230.94|228.54|231.04|228.64|231.04|228.64|230.94|228.54|0
1654810080000|2022-06-09 21:28:00|231.32|228.92|231.32|228.92|231.32|228.92|231.32|228.92|0
1654810090000|2022-06-09 21:28:10|230.83|228.43|230.83|228.43|230.83|228.43|230.83|228.43|0
1654810100000|2022-06-09 21:28:20|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1654810220000|2022-06-09 21:30:20|231.18|228.78|231.42|229.02|231.42|229.02|231.18|228.78|0
1654810230000|2022-06-09 21:30:30|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1654810240000|2022-06-09 21:30:40|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1654810250000|2022-06-09 21:30:50|231.08|228.68|231.21|228.81|231.21|228.81|231.08|228.68|0
1654810300000|2022-06-09 21:31:40|231.31|228.91|231.31|228.91|231.31|228.91|231.31|228.91|0
1654810310000|2022-06-09 21:31:50|231.21|228.81|231.18|228.78|231.21|228.81|231.18|228.78|0
1654810320000|2022-06-09 21:32:00|231.21|228.81|231.18|228.78|231.21|228.81|231.18|228.78|0
1654810340000|2022-06-09 21:32:20|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1654810370000|2022-06-09 21:32:50|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1654810400000|2022-06-09 21:33:20|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1654810410000|2022-06-09 21:33:30|230.97|228.57|230.97|228.57|230.97|228.57|230.97|228.57|0
1654810430000|2022-06-09 21:33:50|230.87|228.47|230.87|228.47|230.87|228.47|230.87|228.47|0
1654810470000|2022-06-09 21:34:30|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1654810490000|2022-06-09 21:34:50|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1654810500000|2022-06-09 21:35:00|230.87|228.47|230.87|228.47|230.87|228.47|230.87|228.47|0
1654810510000|2022-06-09 21:35:10|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654810520000|2022-06-09 21:35:20|230.87|228.47|230.87|228.47|230.87|228.47|230.87|228.47|0
1654810530000|2022-06-09 21:35:30|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1654810600000|2022-06-09 21:36:40|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1654810630000|2022-06-09 21:37:10|230.87|228.47|230.87|228.47|230.87|228.47|230.87|228.47|0
1654810640000|2022-06-09 21:37:20|230.7|228.3|230.69|228.29|230.7|228.3|230.69|228.29|0
1654810650000|2022-06-09 21:37:30|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1654810660000|2022-06-09 21:37:40|231.07|228.67|231.07|228.67|231.07|228.67|231.07|228.67|0
1654810670000|2022-06-09 21:37:50|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1654810690000|2022-06-09 21:38:10|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1654810830000|2022-06-09 21:40:30|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654811180000|2022-06-09 21:46:20|230.92|228.52|230.92|228.52|230.92|228.52|230.92|228.52|0
1654811200000|2022-06-09 21:46:40|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1654811360000|2022-06-09 21:49:20|230.88|228.48|230.88|228.48|230.88|228.48|230.86|228.46|0
1654811370000|2022-06-09 21:49:30|230.86|228.46|230.92|228.52|230.92|228.52|230.86|228.46|0
1654811380000|2022-06-09 21:49:40|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1654811390000|2022-06-09 21:49:50|230.82|228.42|230.82|228.42|230.82|228.42|230.82|228.42|0
1654811410000|2022-06-09 21:50:10|230.58|228.18|230.58|228.18|230.58|228.18|230.58|228.18|0
1654811420000|2022-06-09 21:50:20|230.65|228.25|230.65|228.25|230.65|228.25|230.65|228.25|0
1654811470000|2022-06-09 21:51:10|230.82|228.42|230.82|228.42|230.82|228.42|230.82|228.42|0
1654811520000|2022-06-09 21:52:00|230.65|228.25|230.65|228.25|230.65|228.25|230.65|228.25|0
1654811580000|2022-06-09 21:53:00|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1654811590000|2022-06-09 21:53:10|230.79|228.39|230.79|228.39|230.79|228.39|230.79|228.39|0
1654811630000|2022-06-09 21:53:50|230.82|228.42|230.75|228.35|230.82|228.42|230.75|228.35|0
1654811640000|2022-06-09 21:54:00|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1654811660000|2022-06-09 21:54:20|230.65|228.25|230.68|228.28|230.68|228.28|230.65|228.25|0
1654811810000|2022-06-09 21:56:50|230.61|228.21|230.64|228.24|230.64|228.24|230.61|228.21|0
1654811830000|2022-06-09 21:57:10|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1654811840000|2022-06-09 21:57:20|230.92|228.52|231.12|228.72|231.13|228.73|230.92|228.52|0
1654811850000|2022-06-09 21:57:30|230.95|228.55|230.95|228.55|230.95|228.55|230.95|228.55|0
1654811860000|2022-06-09 21:57:40|230.92|228.52|230.88|228.48|230.92|228.52|230.88|228.48|0
1654811870000|2022-06-09 21:57:50|230.85|228.45|230.98|228.58|230.98|228.58|230.71|228.31|0
1654811880000|2022-06-09 21:58:00|230.75|228.35|230.68|228.28|230.75|228.35|230.68|228.28|0
1654811890000|2022-06-09 21:58:10|230.6|228.2|230.64|228.24|230.64|228.24|230.6|228.2|0
1654811900000|2022-06-09 21:58:20|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1654811930000|2022-06-09 21:58:50|230.58|228.18|230.58|228.18|230.58|228.18|230.58|228.18|0
1654811940000|2022-06-09 21:59:00|230.54|228.14|230.54|228.14|230.54|228.14|230.54|228.14|0
1654811960000|2022-06-09 21:59:20|228.96|226.56|230.03|227.63|230.03|227.63|228.96|226.56|0
1654811970000|2022-06-09 21:59:30|230.3|227.9|230.2|227.8|230.3|227.9|230.2|227.8|0
1654811980000|2022-06-09 21:59:40|229.82|227.42|229.99|227.59|229.99|227.59|229.48|227.08|0
1654811990000|2022-06-09 21:59:50|229.92|227.52|229.41|227.01|229.92|227.52|229.41|227.01|0
1654812000000|2022-06-09 22:00:00|229.46|227.06|229.93|227.53|230.17|227.77|229.46|227.06|0
1654812010000|2022-06-09 22:00:10|230.05|227.65|229.81|227.41|230.05|227.65|229.81|227.41|0
1654812020000|2022-06-09 22:00:20|229.57|227.17|229.46|227.06|229.57|227.17|229.34|226.94|0
1654812030000|2022-06-09 22:00:30|229.57|227.17|229.57|227.17|229.81|227.41|229.57|227.17|0
1654812040000|2022-06-09 22:00:40|229.93|227.53|229.57|227.17|229.93|227.53|229.57|227.17|0
1654812050000|2022-06-09 22:00:50|229.34|226.94|229.1|226.7|229.34|226.94|229.1|226.7|0
1654812060000|2022-06-09 22:01:00|229.34|226.94|228.87|226.47|229.34|226.94|228.87|226.47|0
1654812070000|2022-06-09 22:01:10|229.1|226.7|229.34|226.94|229.34|226.94|229.1|226.7|0
1654812080000|2022-06-09 22:01:20|229.1|226.7|228.87|226.47|229.1|226.7|228.87|226.47|0
1654812090000|2022-06-09 22:01:30|229.1|226.7|229.1|226.7|229.1|226.7|228.99|226.59|0
1654812100000|2022-06-09 22:01:40|229.34|226.94|230.28|227.88|230.28|227.88|229.34|226.94|0
1654812110000|2022-06-09 22:01:50|230.17|227.77|229.34|226.94|230.17|227.77|229.34|226.94|0
1654812120000|2022-06-09 22:02:00|229.57|227.17|229.57|227.17|229.7|227.3|229.57|227.17|0
1654812130000|2022-06-09 22:02:10|229.34|226.94|229.46|227.06|229.46|227.06|229.34|226.94|0
1654812140000|2022-06-09 22:02:20|229.57|227.17|229.7|227.3|229.81|227.41|229.57|227.17|0
1654812150000|2022-06-09 22:02:30|229.81|227.41|229.93|227.53|230.04|227.64|229.81|227.41|0
1654812160000|2022-06-09 22:02:40|230.04|227.64|230.17|227.77|230.28|227.88|230.04|227.64|0
1654812170000|2022-06-09 22:02:50|230.4|228|230.75|228.35|230.75|228.35|230.4|228|0
1654812180000|2022-06-09 22:03:00|230.99|228.59|231.46|229.06|231.46|229.06|230.99|228.59|0
1654812190000|2022-06-09 22:03:10|231.7|229.3|231.93|229.53|232.06|229.66|231.7|229.3|0
1654812200000|2022-06-09 22:03:20|231.82|229.42|232.06|229.66|232.17|229.77|231.7|229.3|0
1654812210000|2022-06-09 22:03:30|231.93|229.53|231.93|229.53|232.17|229.77|231.93|229.53|0
1654812220000|2022-06-09 22:03:40|232.64|230.24|232.88|230.48|232.88|230.48|232.64|230.24|0
1654812230000|2022-06-09 22:03:50|232.64|230.24|233|230.6|233|230.6|232.64|230.24|0
1654812240000|2022-06-09 22:04:00|232.88|230.48|232.88|230.48|232.88|230.48|232.77|230.37|0
1654812250000|2022-06-09 22:04:10|232.53|230.13|232.53|230.13|232.64|230.24|232.41|230.01|0
1654812260000|2022-06-09 22:04:20|232.17|229.77|230.52|228.12|232.17|229.77|230.52|228.12|0
1654812270000|2022-06-09 22:04:30|230.64|228.24|230.75|228.35|230.75|228.35|230.64|228.24|0
1654812280000|2022-06-09 22:04:40|230.64|228.24|230.64|228.24|230.64|228.24|230.52|228.12|0
1654812290000|2022-06-09 22:04:50|231.58|229.18|230.99|228.59|231.58|229.18|230.99|228.59|0
1654812300000|2022-06-09 22:05:00|231.11|228.71|230.99|228.59|231.11|228.71|230.99|228.59|0
1654812340000|2022-06-09 22:05:40|231.46|229.06|231.46|229.06|231.46|229.06|231.46|229.06|0
1654812360000|2022-06-09 22:06:00|231.22|228.82|231.22|228.82|231.22|228.82|231.22|228.82|0
1654812380000|2022-06-09 22:06:20|231.58|229.18|231.22|228.82|231.7|229.3|231.22|228.82|0
1654812390000|2022-06-09 22:06:30|231.46|229.06|231.46|229.06|231.7|229.3|231.46|229.06|0
1654812510000|2022-06-09 22:08:30|231.69|229.29|231.46|229.06|231.69|229.29|231.46|229.06|0
1654812530000|2022-06-09 22:08:50|231.93|229.53|231.93|229.53|231.93|229.53|231.93|229.53|0
1654812540000|2022-06-09 22:09:00|232.05|229.65|232.17|229.77|232.17|229.77|232.05|229.65|0
1654812550000|2022-06-09 22:09:10|232.4|230|232.4|230|232.4|230|232.4|230|0
1654812580000|2022-06-09 22:09:40|232.88|230.48|232.88|230.48|232.88|230.48|232.88|230.48|0
1654812600000|2022-06-09 22:10:00|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1654812630000|2022-06-09 22:10:30|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1654812670000|2022-06-09 22:11:10|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1654812700000|2022-06-09 22:11:40|233.35|230.95|233.35|230.95|233.35|230.95|233.35|230.95|0
1654812760000|2022-06-09 22:12:40|233.58|231.18|233.82|231.42|233.82|231.42|233.58|231.18|0
1654812800000|2022-06-09 22:13:20|234.06|231.66|234.06|231.66|234.06|231.66|234.06|231.66|0
1654812830000|2022-06-09 22:13:50|234.29|231.89|233.58|231.18|234.29|231.89|233.58|231.18|0
1654812840000|2022-06-09 22:14:00|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1654812880000|2022-06-09 22:14:40|234.06|231.66|234.06|231.66|234.06|231.66|234.06|231.66|0
1654812890000|2022-06-09 22:14:50|234.29|231.89|234.29|231.89|234.29|231.89|234.29|231.89|0
1654812910000|2022-06-09 22:15:10|234.53|232.13|234.53|232.13|234.53|232.13|234.53|232.13|0
1654812920000|2022-06-09 22:15:20|234.77|232.37|235|232.6|235|232.6|234.77|232.37|0
1654812930000|2022-06-09 22:15:30|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1654812940000|2022-06-09 22:15:40|234.89|232.49|235|232.6|235|232.6|234.89|232.49|0
1654812960000|2022-06-09 22:16:00|234.77|232.37|234.29|231.89|234.89|232.49|234.29|231.89|0
1654812970000|2022-06-09 22:16:10|234.05|231.65|233.82|231.42|234.05|231.65|233.82|231.42|0
1654812980000|2022-06-09 22:16:20|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1654813010000|2022-06-09 22:16:50|234.29|231.89|233.82|231.42|234.29|231.89|233.82|231.42|0
1654813030000|2022-06-09 22:17:10|234.29|231.89|234.18|231.78|234.29|231.89|234.18|231.78|0
1654813050000|2022-06-09 22:17:30|234.29|231.89|233.34|230.94|234.29|231.89|233.34|230.94|0
1654813060000|2022-06-09 22:17:40|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1654813070000|2022-06-09 22:17:50|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1654813080000|2022-06-09 22:18:00|233.7|231.3|233.82|231.42|233.82|231.42|233.7|231.3|0
1654813100000|2022-06-09 22:18:20|233.94|231.54|234.05|231.65|234.05|231.65|233.94|231.54|0
1654813110000|2022-06-09 22:18:30|234.18|231.78|234.18|231.78|234.18|231.78|234.18|231.78|0
1654813120000|2022-06-09 22:18:40|234.05|231.65|233.82|231.42|234.05|231.65|233.82|231.42|0
1654813130000|2022-06-09 22:18:50|233.7|231.3|233.7|231.3|233.7|231.3|233.7|231.3|0
1654813140000|2022-06-09 22:19:00|233.82|231.42|233.82|231.42|233.82|231.42|233.58|231.18|0
1654813150000|2022-06-09 22:19:10|233.58|231.18|233.58|231.18|233.58|231.18|233.58|231.18|0
1654813170000|2022-06-09 22:19:30|233.94|231.54|233.94|231.54|233.94|231.54|233.94|231.54|0
1654813180000|2022-06-09 22:19:40|233.7|231.3|234.05|231.65|234.05|231.65|233.7|231.3|0
1654813190000|2022-06-09 22:19:50|234.18|231.78|234.18|231.78|234.18|231.78|234.18|231.78|0
1654813200000|2022-06-09 22:20:00|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1654813220000|2022-06-09 22:20:20|234.18|231.78|234.29|231.89|234.41|232.01|234.18|231.78|0
1654813230000|2022-06-09 22:20:30|234.53|232.13|234.29|231.89|234.53|232.13|234.29|231.89|0
1654813240000|2022-06-09 22:20:40|234.53|232.13|234.53|232.13|234.53|232.13|234.53|232.13|0
1654813250000|2022-06-09 22:20:50|234.76|232.36|234.89|232.49|234.89|232.49|234.76|232.36|0
1654813260000|2022-06-09 22:21:00|235|232.6|235|232.6|235|232.6|235|232.6|0
1654813280000|2022-06-09 22:21:20|235.24|232.84|235|232.6|235.24|232.84|235|232.6|0
1654813290000|2022-06-09 22:21:30|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1654813310000|2022-06-09 22:21:50|236.18|233.78|235.83|233.43|236.18|233.78|235.83|233.43|0
1654813320000|2022-06-09 22:22:00|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1654813330000|2022-06-09 22:22:10|235.47|233.07|235.71|233.31|235.71|233.31|235.47|233.07|0
1654813340000|2022-06-09 22:22:20|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1654813350000|2022-06-09 22:22:30|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1654813360000|2022-06-09 22:22:40|235.95|233.55|235.71|233.31|235.95|233.55|235.71|233.31|0
1654813370000|2022-06-09 22:22:50|235.95|233.55|236.42|234.02|236.42|234.02|235.95|233.55|0
1654813390000|2022-06-09 22:23:10|236.18|233.78|236.07|233.67|236.18|233.78|236.07|233.67|0
1654813400000|2022-06-09 22:23:20|235.95|233.55|235.83|233.43|236.07|233.67|235.83|233.43|0
1654813410000|2022-06-09 22:23:30|235.23|232.83|235.47|233.07|235.47|233.07|235.23|232.83|0
1654813420000|2022-06-09 22:23:40|235.71|233.31|236.18|233.78|236.18|233.78|235.71|233.31|0
1654813430000|2022-06-09 22:23:50|236.07|233.67|235.83|233.43|236.07|233.67|235.83|233.43|0
1654813440000|2022-06-09 22:24:00|235.95|233.55|235.95|233.55|235.95|233.55|235.95|233.55|0
1654813450000|2022-06-09 22:24:10|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1654813460000|2022-06-09 22:24:20|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654813470000|2022-06-09 22:24:30|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1654813480000|2022-06-09 22:24:40|235.83|233.43|235.71|233.31|236.31|233.91|235.71|233.31|0
1654813490000|2022-06-09 22:24:50|235.95|233.55|236.18|233.78|236.18|233.78|235.95|233.55|0
1654813510000|2022-06-09 22:25:10|235.95|233.55|235.71|233.31|235.95|233.55|235.71|233.31|0
1654813520000|2022-06-09 22:25:20|235.59|233.19|235.36|232.96|235.59|233.19|235.36|232.96|0
1654813530000|2022-06-09 22:25:30|235.47|233.07|235.94|233.54|235.94|233.54|235.47|233.07|0
1654813540000|2022-06-09 22:25:40|235.71|233.31|235.47|233.07|235.71|233.31|235.47|233.07|0
1654813550000|2022-06-09 22:25:50|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1654813560000|2022-06-09 22:26:00|235.47|233.07|235.47|233.07|235.47|233.07|235.47|233.07|0
1654813570000|2022-06-09 22:26:10|235.23|232.83|235.71|233.31|235.71|233.31|235.23|232.83|0
1654813590000|2022-06-09 22:26:30|235.59|233.19|235.59|233.19|235.59|233.19|235.59|233.19|0
1654813600000|2022-06-09 22:26:40|235.47|233.07|235.71|233.31|235.71|233.31|235.47|233.07|0
1654813610000|2022-06-09 22:26:50|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1654813620000|2022-06-09 22:27:00|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654813640000|2022-06-09 22:27:20|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1654813650000|2022-06-09 22:27:30|235.83|233.43|235.94|233.54|235.94|233.54|235.83|233.43|0
1654813660000|2022-06-09 22:27:40|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654813700000|2022-06-09 22:28:20|236.3|233.9|236.18|233.78|236.3|233.9|236.18|233.78|0
1654813720000|2022-06-09 22:28:40|235.94|233.54|235.71|233.31|236.18|233.78|235.71|233.31|0
1654813730000|2022-06-09 22:28:50|235.47|233.07|235.59|233.19|235.71|233.31|235.23|232.83|0
1654813740000|2022-06-09 22:29:00|235.71|233.31|235.94|233.54|235.94|233.54|235.71|233.31|0
1654813750000|2022-06-09 22:29:10|235.83|233.43|235.47|233.07|235.83|233.43|235.47|233.07|0
1654813780000|2022-06-09 22:29:40|235.71|233.31|235.47|233.07|235.83|233.43|235.47|233.07|0
1654813790000|2022-06-09 22:29:50|235.59|233.19|235.47|233.07|235.59|233.19|235.47|233.07|0
1654813800000|2022-06-09 22:30:00|235.7|233.3|235.7|233.3|235.7|233.3|235.47|233.07|0
1654813810000|2022-06-09 22:30:10|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654813820000|2022-06-09 22:30:20|235.7|233.3|235.7|233.3|235.7|233.3|235.7|233.3|0
1654813830000|2022-06-09 22:30:30|235.94|233.54|236.18|233.78|236.18|233.78|235.94|233.54|0
1654813840000|2022-06-09 22:30:40|235.94|233.54|235.7|233.3|235.94|233.54|235.7|233.3|0
1654813850000|2022-06-09 22:30:50|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654813860000|2022-06-09 22:31:00|235.83|233.43|235.7|233.3|235.83|233.43|235.7|233.3|0
1654813870000|2022-06-09 22:31:10|235.47|233.07|235.23|232.83|235.47|233.07|235.23|232.83|0
1654813890000|2022-06-09 22:31:30|235.35|232.95|235.47|233.07|235.47|233.07|235.35|232.95|0
1654813900000|2022-06-09 22:31:40|235.23|232.83|235.23|232.83|235.47|233.07|235.23|232.83|0
1654813910000|2022-06-09 22:31:50|235.47|233.07|235.47|233.07|235.47|233.07|235.47|233.07|0
1654813920000|2022-06-09 22:32:00|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1654813930000|2022-06-09 22:32:10|234.99|232.59|234.99|232.59|234.99|232.59|234.99|232.59|0
1654813940000|2022-06-09 22:32:20|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1654813960000|2022-06-09 22:32:40|234.99|232.59|234.99|232.59|234.99|232.59|234.99|232.59|0
1654813980000|2022-06-09 22:33:00|235.11|232.71|234.99|232.59|235.11|232.71|234.99|232.59|0
1654813990000|2022-06-09 22:33:10|234.75|232.35|234.99|232.59|234.99|232.59|234.75|232.35|0
1654814020000|2022-06-09 22:33:40|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1654814030000|2022-06-09 22:33:50|235.7|233.3|235.47|233.07|235.7|233.3|235.47|233.07|0
1654814040000|2022-06-09 22:34:00|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1654814060000|2022-06-09 22:34:20|235.35|232.95|235.46|233.06|235.46|233.06|235.35|232.95|0
1654814070000|2022-06-09 22:34:30|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1654814080000|2022-06-09 22:34:40|234.99|232.59|234.99|232.59|234.99|232.59|234.99|232.59|0
1654814190000|2022-06-09 22:36:30|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1654814240000|2022-06-09 22:37:20|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1654814260000|2022-06-09 22:37:40|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1654814290000|2022-06-09 22:38:10|234.64|232.24|234.75|232.35|234.75|232.35|234.64|232.24|0
1654814300000|2022-06-09 22:38:20|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1654814350000|2022-06-09 22:39:10|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1654814370000|2022-06-09 22:39:30|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1654814420000|2022-06-09 22:40:20|234.28|231.88|234.51|232.11|234.51|232.11|234.28|231.88|0
1654814470000|2022-06-09 22:41:10|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1654814480000|2022-06-09 22:41:20|234.51|232.11|234.75|232.35|234.75|232.35|234.51|232.11|0
1654814490000|2022-06-09 22:41:30|234.51|232.11|234.63|232.23|234.63|232.23|234.51|232.11|0
1654814500000|2022-06-09 22:41:40|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1654814540000|2022-06-09 22:42:20|234.75|232.35|234.51|232.11|234.75|232.35|234.51|232.11|0
1654814550000|2022-06-09 22:42:30|234.75|232.35|234.63|232.23|234.75|232.35|234.63|232.23|0
1654814570000|2022-06-09 22:42:50|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1654814600000|2022-06-09 22:43:20|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1654814680000|2022-06-09 22:44:40|234.75|232.35|234.75|232.35|234.75|232.35|234.51|232.11|0
1654814690000|2022-06-09 22:44:50|234.63|232.23|234.75|232.35|234.75|232.35|234.63|232.23|0
1654814700000|2022-06-09 22:45:00|234.63|232.23|234.75|232.35|234.75|232.35|234.63|232.23|0
1654814710000|2022-06-09 22:45:10|234.51|232.11|234.51|232.11|234.63|232.23|234.51|232.11|0
1654814770000|2022-06-09 22:46:10|234.27|231.87|234.16|231.76|234.51|232.11|234.16|231.76|0
1654814780000|2022-06-09 22:46:20|234.51|232.11|234.51|232.11|234.51|232.11|234.27|231.87|0
1654814790000|2022-06-09 22:46:30|234.27|231.87|234.51|232.11|234.51|232.11|234.27|231.87|0
1654814810000|2022-06-09 22:46:50|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1654814820000|2022-06-09 22:47:00|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1654814830000|2022-06-09 22:47:10|234.39|231.99|234.39|231.99|234.39|231.99|234.39|231.99|0
1654814840000|2022-06-09 22:47:20|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1654814860000|2022-06-09 22:47:40|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1654814880000|2022-06-09 22:48:00|233.8|231.4|233.8|231.4|233.8|231.4|233.8|231.4|0
1654814900000|2022-06-09 22:48:20|233.92|231.52|234.03|231.63|234.03|231.63|233.92|231.52|0
1654814910000|2022-06-09 22:48:30|233.8|231.4|233.8|231.4|234.03|231.63|233.8|231.4|0
1654814920000|2022-06-09 22:48:40|233.92|231.52|233.8|231.4|233.92|231.52|233.8|231.4|0
1654814930000|2022-06-09 22:48:50|233.68|231.28|233.68|231.28|233.68|231.28|233.68|231.28|0
1654814940000|2022-06-09 22:49:00|233.56|231.16|233.32|230.92|233.56|231.16|233.32|230.92|0
1654814950000|2022-06-09 22:49:10|233.45|231.05|233.56|231.16|233.56|231.16|233.45|231.05|0
1654814960000|2022-06-09 22:49:20|233.09|230.69|233.09|230.69|233.09|230.69|233.09|230.69|0
1654814970000|2022-06-09 22:49:30|232.97|230.57|232.61|230.21|233.09|230.69|232.61|230.21|0
1654815010000|2022-06-09 22:50:10|232.37|229.97|232.37|229.97|232.37|229.97|232.37|229.97|0
1654815030000|2022-06-09 22:50:30|232.14|229.74|232.61|230.21|232.61|230.21|232.14|229.74|0
1654815040000|2022-06-09 22:50:40|232.37|229.97|232.37|229.97|232.37|229.97|232.37|229.97|0
1654815050000|2022-06-09 22:50:50|232.5|230.1|232.61|230.21|232.61|230.21|232.5|230.1|0
1654815060000|2022-06-09 22:51:00|232.85|230.45|232.85|230.45|232.85|230.45|232.85|230.45|0
1654815070000|2022-06-09 22:51:10|233.08|230.68|233.32|230.92|233.32|230.92|233.08|230.68|0
1654815080000|2022-06-09 22:51:20|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1654815100000|2022-06-09 22:51:40|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1654815110000|2022-06-09 22:51:50|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1654815150000|2022-06-09 22:52:30|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1654815190000|2022-06-09 22:53:10|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1654815200000|2022-06-09 22:53:20|234.39|231.99|234.27|231.87|234.39|231.99|234.27|231.87|0
1654815210000|2022-06-09 22:53:30|234.39|231.99|234.27|231.87|234.39|231.99|234.27|231.87|0
1654815220000|2022-06-09 22:53:40|234.15|231.75|234.03|231.63|234.15|231.75|234.03|231.63|0
1654815230000|2022-06-09 22:53:50|234.15|231.75|234.15|231.75|234.15|231.75|234.15|231.75|0
1654815240000|2022-06-09 22:54:00|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1654815270000|2022-06-09 22:54:30|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1654815290000|2022-06-09 22:54:50|234.5|232.1|234.27|231.87|234.5|232.1|234.27|231.87|0
1654815310000|2022-06-09 22:55:10|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1654815320000|2022-06-09 22:55:20|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1654815370000|2022-06-09 22:56:10|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1654815400000|2022-06-09 22:56:40|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1654815430000|2022-06-09 22:57:10|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1654815440000|2022-06-09 22:57:20|234.5|232.1|234.62|232.22|234.62|232.22|234.5|232.1|0
1654815450000|2022-06-09 22:57:30|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1654815520000|2022-06-09 22:58:40|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1654815540000|2022-06-09 22:59:00|234.26|231.86|234.5|232.1|234.5|232.1|234.26|231.86|0
1654815600000|2022-06-09 23:00:00|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1654815650000|2022-06-09 23:00:50|234.02|231.62|234.02|231.62|234.02|231.62|234.02|231.62|0
1654815660000|2022-06-09 23:01:00|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1654815690000|2022-06-09 23:01:30|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1654815700000|2022-06-09 23:01:40|234.86|232.46|234.86|232.46|234.86|232.46|234.86|232.46|0
1654815720000|2022-06-09 23:02:00|234.97|232.57|234.86|232.46|234.97|232.57|234.86|232.46|0
1654815730000|2022-06-09 23:02:10|234.74|232.34|234.86|232.46|234.86|232.46|234.74|232.34|0
1654815750000|2022-06-09 23:02:30|234.73|232.33|234.73|232.33|234.86|232.46|234.73|232.33|0
1654815760000|2022-06-09 23:02:40|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1654815840000|2022-06-09 23:04:00|234.73|232.33|234.73|232.33|234.73|232.33|234.73|232.33|0
1654815860000|2022-06-09 23:04:20|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1654815890000|2022-06-09 23:04:50|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1654816010000|2022-06-09 23:06:50|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1654816020000|2022-06-09 23:07:00|234.62|232.22|234.62|232.22|234.62|232.22|234.49|232.09|0
1654816030000|2022-06-09 23:07:10|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1654816040000|2022-06-09 23:07:20|234.26|231.86|234.49|232.09|234.49|232.09|234.26|231.86|0
1654816050000|2022-06-09 23:07:30|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1654816060000|2022-06-09 23:07:40|234.49|232.09|234.62|232.22|234.62|232.22|234.49|232.09|0
1654816070000|2022-06-09 23:07:50|234.73|232.33|234.73|232.33|234.73|232.33|234.73|232.33|0
1654816080000|2022-06-09 23:08:00|234.49|232.09|234.73|232.33|234.73|232.33|234.49|232.09|0
1654816140000|2022-06-09 23:09:00|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1654816340000|2022-06-09 23:12:20|234.73|232.33|234.73|232.33|234.73|232.33|234.73|232.33|0
1654816370000|2022-06-09 23:12:50|234.49|232.09|234.25|231.85|234.49|232.09|234.25|231.85|0
1654816460000|2022-06-09 23:14:20|234.38|231.98|234.38|231.98|234.38|231.98|234.38|231.98|0
1654816470000|2022-06-09 23:14:30|234.25|231.85|234.25|231.85|234.25|231.85|234.25|231.85|0
1654816480000|2022-06-09 23:14:40|234.14|231.74|234.25|231.85|234.25|231.85|234.14|231.74|0
1654816490000|2022-06-09 23:14:50|234.14|231.74|234.02|231.62|234.14|231.74|234.02|231.62|0
1654816510000|2022-06-09 23:15:10|234.14|231.74|234.02|231.62|234.14|231.74|234.02|231.62|0
1654816520000|2022-06-09 23:15:20|233.9|231.5|234.02|231.62|234.02|231.62|233.9|231.5|0
1654816530000|2022-06-09 23:15:30|234.49|232.09|234.49|232.09|234.49|232.09|234.38|231.98|0
1654816540000|2022-06-09 23:15:40|234.25|231.85|234.25|231.85|234.38|231.98|234.25|231.85|0
1654816620000|2022-06-09 23:17:00|234.01|231.61|234.01|231.61|234.01|231.61|234.01|231.61|0
1654816690000|2022-06-09 23:18:10|233.78|231.38|234.01|231.61|234.01|231.61|233.78|231.38|0
1654816700000|2022-06-09 23:18:20|233.78|231.38|233.78|231.38|233.78|231.38|233.78|231.38|0
1654816740000|2022-06-09 23:19:00|233.3|230.9|232.83|230.43|233.3|230.9|232.83|230.43|0
1654816750000|2022-06-09 23:19:10|232.59|230.19|232.83|230.43|232.83|230.43|232.59|230.19|0
1654816760000|2022-06-09 23:19:20|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1654816770000|2022-06-09 23:19:30|233.06|230.66|233.06|230.66|233.06|230.66|233.06|230.66|0
1654816780000|2022-06-09 23:19:40|233.3|230.9|232.83|230.43|233.3|230.9|232.83|230.43|0
1654816790000|2022-06-09 23:19:50|232.59|230.19|232.59|230.19|232.59|230.19|232.59|230.19|0
1654816810000|2022-06-09 23:20:10|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1654816820000|2022-06-09 23:20:20|232.12|229.72|231.88|229.48|232.12|229.72|231.88|229.48|0
1654816830000|2022-06-09 23:20:30|231.64|229.24|231.41|229.01|231.64|229.24|231.41|229.01|0
1654816840000|2022-06-09 23:20:40|231.17|228.77|231.64|229.24|231.64|229.24|231.17|228.77|0
1654816850000|2022-06-09 23:20:50|231.88|229.48|232.12|229.72|232.12|229.72|231.64|229.24|0
1654816860000|2022-06-09 23:21:00|231.88|229.48|231.41|229.01|231.88|229.48|231.41|229.01|0
1654816870000|2022-06-09 23:21:10|231.17|228.77|231.64|229.24|231.64|229.24|231.17|228.77|0
1654816880000|2022-06-09 23:21:20|231.88|229.48|231.88|229.48|232.12|229.72|231.88|229.48|0
1654816890000|2022-06-09 23:21:30|232.12|229.72|231.64|229.24|232.12|229.72|231.64|229.24|0
1654816900000|2022-06-09 23:21:40|231.53|229.13|231.17|228.77|231.64|229.24|231.17|228.77|0
1654816910000|2022-06-09 23:21:50|231.41|229.01|231.53|229.13|231.64|229.24|231.41|229.01|0
1654816920000|2022-06-09 23:22:00|231.41|229.01|231.06|228.66|231.41|229.01|230.93|228.53|0
1654816930000|2022-06-09 23:22:10|230.93|228.53|231.41|229.01|231.41|229.01|230.93|228.53|0
1654816940000|2022-06-09 23:22:20|231.17|228.77|231.88|229.48|231.88|229.48|231.17|228.77|0
1654816950000|2022-06-09 23:22:30|231.64|229.24|231.41|229.01|231.64|229.24|231.41|229.01|0
1654816960000|2022-06-09 23:22:40|231.17|228.77|231.41|229.01|231.64|229.24|231.17|228.77|0
1654816970000|2022-06-09 23:22:50|231.64|229.24|231.64|229.24|231.64|229.24|231.64|229.24|0
1654816990000|2022-06-09 23:23:10|231.88|229.48|231.88|229.48|232|229.6|231.88|229.48|0
1654817000000|2022-06-09 23:23:20|231.64|229.24|231.41|229.01|231.64|229.24|231.41|229.01|0
1654817010000|2022-06-09 23:23:30|231.64|229.24|231.64|229.24|231.64|229.24|231.64|229.24|0
1654817020000|2022-06-09 23:23:40|231.88|229.48|231.64|229.24|231.88|229.48|231.64|229.24|0
1654817030000|2022-06-09 23:23:50|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1654817040000|2022-06-09 23:24:00|231.17|228.77|230.93|228.53|231.17|228.77|230.93|228.53|0
1654817050000|2022-06-09 23:24:10|231.17|228.77|230.93|228.53|231.17|228.77|230.93|228.53|0
1654817060000|2022-06-09 23:24:20|231.17|228.77|230.93|228.53|231.17|228.77|230.93|228.53|0
1654817070000|2022-06-09 23:24:30|230.82|228.42|230.93|228.53|230.93|228.53|230.82|228.42|0
1654817080000|2022-06-09 23:24:40|231.17|228.77|231.17|228.77|231.17|228.77|231.17|228.77|0
1654817090000|2022-06-09 23:24:50|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1654817100000|2022-06-09 23:25:00|231.17|228.77|231.17|228.77|231.4|229|231.17|228.77|0
1654817110000|2022-06-09 23:25:10|231.29|228.89|230.93|228.53|231.29|228.89|230.93|228.53|0
1654817120000|2022-06-09 23:25:20|231.4|229|231.17|228.77|231.4|229|231.17|228.77|0
1654817130000|2022-06-09 23:25:30|231.29|228.89|231.88|229.48|231.88|229.48|231.29|228.89|0
1654817140000|2022-06-09 23:25:40|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1654817150000|2022-06-09 23:25:50|231.88|229.48|232.11|229.71|232.11|229.71|231.88|229.48|0
1654817160000|2022-06-09 23:26:00|232.24|229.84|232.24|229.84|232.35|229.95|232.11|229.71|0
1654817170000|2022-06-09 23:26:10|232.35|229.95|232.59|230.19|232.59|230.19|232.35|229.95|0
1654817180000|2022-06-09 23:26:20|232.82|230.42|233.06|230.66|233.06|230.66|232.82|230.42|0
1654817190000|2022-06-09 23:26:30|232.95|230.55|232.59|230.19|233.06|230.66|232.59|230.19|0
1654817200000|2022-06-09 23:26:40|232.35|229.95|232.11|229.71|232.35|229.95|232.11|229.71|0
1654817220000|2022-06-09 23:27:00|231.88|229.48|232.11|229.71|232.11|229.71|231.88|229.48|0
1654817230000|2022-06-09 23:27:10|232.35|229.95|232.35|229.95|232.59|230.19|232.35|229.95|0
1654817240000|2022-06-09 23:27:20|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1654817250000|2022-06-09 23:27:30|232.47|230.07|232.35|229.95|232.47|230.07|232.35|229.95|0
1654817260000|2022-06-09 23:27:40|232.59|230.19|232.35|229.95|232.59|230.19|232.35|229.95|0
1654817270000|2022-06-09 23:27:50|232.59|230.19|232.59|230.19|232.59|230.19|232.59|230.19|0
1654817280000|2022-06-09 23:28:00|232.47|230.07|232.59|230.19|232.59|230.19|232.47|230.07|0
1654817290000|2022-06-09 23:28:10|232.82|230.42|232.59|230.19|232.82|230.42|232.59|230.19|0
1654817300000|2022-06-09 23:28:20|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1654817310000|2022-06-09 23:28:30|231.88|229.48|232.11|229.71|232.35|229.95|231.88|229.48|0
1654817320000|2022-06-09 23:28:40|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1654817330000|2022-06-09 23:28:50|232.59|230.19|232.59|230.19|232.59|230.19|232.59|230.19|0
1654817340000|2022-06-09 23:29:00|232.82|230.42|232.59|230.19|232.82|230.42|232.59|230.19|0
1654817350000|2022-06-09 23:29:10|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1654817360000|2022-06-09 23:29:20|232.71|230.31|232.71|230.31|232.71|230.31|232.71|230.31|0
1654817370000|2022-06-09 23:29:30|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1654817380000|2022-06-09 23:29:40|232.23|229.83|232.35|229.95|232.35|229.95|232.23|229.83|0
1654817390000|2022-06-09 23:29:50|232.58|230.18|232.35|229.95|232.58|230.18|232.35|229.95|0
1654817400000|2022-06-09 23:30:00|232.58|230.18|232.35|229.95|232.58|230.18|232.35|229.95|0
1654817420000|2022-06-09 23:30:20|232.11|229.71|231.64|229.24|232.11|229.71|231.64|229.24|0
1654817430000|2022-06-09 23:30:30|231.87|229.47|231.76|229.36|231.87|229.47|231.76|229.36|0
1654817440000|2022-06-09 23:30:40|231.64|229.24|231.87|229.47|231.87|229.47|231.64|229.24|0
1654817450000|2022-06-09 23:30:50|231.64|229.24|231.4|229|231.64|229.24|231.4|229|0
1654817460000|2022-06-09 23:31:00|231.16|228.76|230.93|228.53|231.16|228.76|230.93|228.53|0
1654817510000|2022-06-09 23:31:50|231.16|228.76|231.16|228.76|231.16|228.76|231.16|228.76|0
1654817520000|2022-06-09 23:32:00|231.4|229|231.4|229|231.4|229|231.4|229|0
1654817550000|2022-06-09 23:32:30|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1654817570000|2022-06-09 23:32:50|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1654817610000|2022-06-09 23:33:30|232.35|229.95|232.58|230.18|232.58|230.18|232.35|229.95|0
1654817620000|2022-06-09 23:33:40|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1654817640000|2022-06-09 23:34:00|232.7|230.3|232.35|229.95|232.7|230.3|232.35|229.95|0
1654817650000|2022-06-09 23:34:10|232.34|229.94|232.34|229.94|232.34|229.94|232.34|229.94|0
1654817660000|2022-06-09 23:34:20|232.11|229.71|232.11|229.71|232.23|229.83|232.11|229.71|0
1654817670000|2022-06-09 23:34:30|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1654817680000|2022-06-09 23:34:40|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1654817690000|2022-06-09 23:34:50|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1654817720000|2022-06-09 23:35:20|232.34|229.94|232.34|229.94|232.34|229.94|232.34|229.94|0
1654817740000|2022-06-09 23:35:40|232.58|230.18|232.47|230.07|233.29|230.89|232.47|230.07|0
1654817750000|2022-06-09 23:35:50|232.7|230.3|232.34|229.94|232.7|230.3|232.34|229.94|0
1654817760000|2022-06-09 23:36:00|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1654817770000|2022-06-09 23:36:10|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1654817780000|2022-06-09 23:36:20|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1654817820000|2022-06-09 23:37:00|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1654817830000|2022-06-09 23:37:10|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1654817840000|2022-06-09 23:37:20|233.29|230.89|233.05|230.65|233.29|230.89|233.05|230.65|0
1654817870000|2022-06-09 23:37:50|233.29|230.89|233.05|230.65|233.29|230.89|233.05|230.65|0
1654817880000|2022-06-09 23:38:00|233.18|230.78|233.18|230.78|233.18|230.78|233.05|230.65|0
1654817890000|2022-06-09 23:38:10|233.29|230.89|233.18|230.78|233.29|230.89|233.05|230.65|0
1654817900000|2022-06-09 23:38:20|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1654817940000|2022-06-09 23:39:00|232.82|230.42|232.34|229.94|232.82|230.42|232.34|229.94|0
1654817950000|2022-06-09 23:39:10|232.1|229.7|232.1|229.7|232.34|229.94|232.1|229.7|0
1654817970000|2022-06-09 23:39:30|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1654817980000|2022-06-09 23:39:40|231.63|229.23|231.39|228.99|231.63|229.23|231.39|228.99|0
1654817990000|2022-06-09 23:39:50|231.16|228.76|231.63|229.23|231.63|229.23|231.16|228.76|0
1654818010000|2022-06-09 23:40:10|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1654818020000|2022-06-09 23:40:20|231.16|228.76|231.16|228.76|231.16|228.76|231.16|228.76|0
1654818030000|2022-06-09 23:40:30|230.92|228.52|230.92|228.52|230.92|228.52|230.92|228.52|0
1654818040000|2022-06-09 23:40:40|230.69|228.29|230.68|228.28|230.69|228.29|230.68|228.28|0
1654818050000|2022-06-09 23:40:50|230.81|228.41|230.68|228.28|230.81|228.41|230.68|228.28|0
1654818060000|2022-06-09 23:41:00|230.45|228.05|230.45|228.05|230.45|228.05|230.45|228.05|0
1654818070000|2022-06-09 23:41:10|230.33|227.93|230.45|228.05|230.45|228.05|230.33|227.93|0
1654818080000|2022-06-09 23:41:20|230.68|228.28|230.45|228.05|230.68|228.28|230.45|228.05|0
1654818100000|2022-06-09 23:41:40|230.21|227.81|230.21|227.81|230.21|227.81|230.21|227.81|0
1654818120000|2022-06-09 23:42:00|230.45|228.05|230.21|227.81|230.45|228.05|230.21|227.81|0
1654818130000|2022-06-09 23:42:10|230.33|227.93|230.68|228.28|230.68|228.28|230.33|227.93|0
1654818150000|2022-06-09 23:42:30|230.92|228.52|231.16|228.76|231.16|228.76|230.92|228.52|0
1654818160000|2022-06-09 23:42:40|231.04|228.64|230.92|228.52|231.04|228.64|230.92|228.52|0
1654818170000|2022-06-09 23:42:50|230.68|228.28|230.81|228.41|230.92|228.52|230.68|228.28|0
1654818180000|2022-06-09 23:43:00|230.92|228.52|230.92|228.52|230.92|228.52|230.68|228.28|0
1654818190000|2022-06-09 23:43:10|231.04|228.64|230.92|228.52|231.04|228.64|230.92|228.52|0
1654818200000|2022-06-09 23:43:20|231.16|228.76|231.16|228.76|231.16|228.76|231.16|228.76|0
1654818210000|2022-06-09 23:43:30|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1654818220000|2022-06-09 23:43:40|231.63|229.23|231.52|229.12|231.63|229.23|231.52|229.12|0
1654818230000|2022-06-09 23:43:50|231.63|229.23|231.63|229.23|231.87|229.47|231.63|229.23|0
1654818240000|2022-06-09 23:44:00|232.1|229.7|232.1|229.7|232.34|229.94|232.1|229.7|0
1654818260000|2022-06-09 23:44:20|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1654818270000|2022-06-09 23:44:30|231.75|229.35|231.63|229.23|231.75|229.35|231.63|229.23|0
1654818280000|2022-06-09 23:44:40|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1654818300000|2022-06-09 23:45:00|232.1|229.7|232.1|229.7|232.1|229.7|231.86|229.46|0
1654818310000|2022-06-09 23:45:10|232.34|229.94|232.1|229.7|232.34|229.94|232.1|229.7|0
1654818320000|2022-06-09 23:45:20|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1654818330000|2022-06-09 23:45:30|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1654818340000|2022-06-09 23:45:40|231.86|229.46|232.1|229.7|232.1|229.7|231.86|229.46|0
1654818350000|2022-06-09 23:45:50|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1654818360000|2022-06-09 23:46:00|232.34|229.94|232.34|229.94|232.57|230.17|232.34|229.94|0
1654818370000|2022-06-09 23:46:10|232.57|230.17|233.05|230.65|233.05|230.65|232.57|230.17|0
1654818380000|2022-06-09 23:46:20|233.28|230.88|232.81|230.41|233.28|230.88|232.81|230.41|0
1654818390000|2022-06-09 23:46:30|232.93|230.53|233.05|230.65|233.05|230.65|232.93|230.53|0
1654818400000|2022-06-09 23:46:40|232.81|230.41|232.81|230.41|233.05|230.65|232.81|230.41|0
1654818410000|2022-06-09 23:46:50|232.57|230.17|232.7|230.3|232.7|230.3|232.57|230.17|0
1654818420000|2022-06-09 23:47:00|232.46|230.06|232.57|230.17|232.57|230.17|232.46|230.06|0
1654818430000|2022-06-09 23:47:10|232.7|230.3|232.81|230.41|232.81|230.41|232.7|230.3|0
1654818440000|2022-06-09 23:47:20|232.57|230.17|232.46|230.06|232.81|230.41|232.46|230.06|0
1654818450000|2022-06-09 23:47:30|232.1|229.7|231.86|229.46|232.1|229.7|231.86|229.46|0
1654818460000|2022-06-09 23:47:40|232.1|229.7|232.1|229.7|232.1|229.7|232.1|229.7|0
1654818470000|2022-06-09 23:47:50|231.86|229.46|231.99|229.59|231.99|229.59|231.86|229.46|0
1654818480000|2022-06-09 23:48:00|232.1|229.7|232.1|229.7|232.1|229.7|232.1|229.7|0
1654818510000|2022-06-09 23:48:30|232.34|229.94|232.57|230.17|232.57|230.17|232.34|229.94|0
1654818520000|2022-06-09 23:48:40|232.34|229.94|232.1|229.7|232.34|229.94|232.1|229.7|0
1654818540000|2022-06-09 23:49:00|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1654818550000|2022-06-09 23:49:10|232.22|229.82|231.98|229.58|232.22|229.82|231.86|229.46|0
1654818560000|2022-06-09 23:49:20|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1654818580000|2022-06-09 23:49:40|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1654818600000|2022-06-09 23:50:00|232.1|229.7|231.86|229.46|232.1|229.7|231.86|229.46|0
1654818620000|2022-06-09 23:50:20|232.1|229.7|231.86|229.46|232.1|229.7|231.86|229.46|0
1654818630000|2022-06-09 23:50:30|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1654818640000|2022-06-09 23:50:40|231.75|229.35|231.75|229.35|231.86|229.46|231.75|229.35|0
1654818650000|2022-06-09 23:50:50|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1654818680000|2022-06-09 23:51:20|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1654818700000|2022-06-09 23:51:40|231.15|228.75|231.15|228.75|231.15|228.75|231.15|228.75|0
1654818720000|2022-06-09 23:52:00|231.39|228.99|231.27|228.87|231.62|229.22|231.27|228.87|0
1654818730000|2022-06-09 23:52:10|231.62|229.22|231.27|228.87|231.62|229.22|231.27|228.87|0
1654818740000|2022-06-09 23:52:20|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1654818750000|2022-06-09 23:52:30|231.27|228.87|229.62|227.22|231.27|228.87|229.62|227.22|0
1654818760000|2022-06-09 23:52:40|229.26|226.86|229.26|226.86|229.73|227.33|229.26|226.86|0
1654818770000|2022-06-09 23:52:50|229.5|227.1|230.2|227.8|230.2|227.8|229.5|227.1|0
1654818780000|2022-06-09 23:53:00|230.44|228.04|230.68|228.28|230.68|228.28|230.44|228.04|0
1654818800000|2022-06-09 23:53:20|230.91|228.51|231.15|228.75|231.15|228.75|230.91|228.51|0
1654818820000|2022-06-09 23:53:40|231.39|228.99|231.86|229.46|231.86|229.46|231.39|228.99|0
1654818840000|2022-06-09 23:54:00|232.09|229.69|232.09|229.69|232.09|229.69|232.09|229.69|0
1654818860000|2022-06-09 23:54:20|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1654818870000|2022-06-09 23:54:30|232.09|229.69|232.09|229.69|232.09|229.69|232.09|229.69|0
1654818880000|2022-06-09 23:54:40|233.04|230.64|232.8|230.4|233.04|230.64|232.8|230.4|0
1654818890000|2022-06-09 23:54:50|232.69|230.29|232.57|230.17|232.69|230.29|232.57|230.17|0
1654818910000|2022-06-09 23:55:10|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1654818950000|2022-06-09 23:55:50|232.57|230.17|232.57|230.17|232.57|230.17|232.57|230.17|0
1654818960000|2022-06-09 23:56:00|232.69|230.29|232.69|230.29|232.69|230.29|232.69|230.29|0
1654818970000|2022-06-09 23:56:10|232.8|230.4|232.57|230.17|233.04|230.64|232.33|229.93|0
1654818980000|2022-06-09 23:56:20|232.45|230.05|232.45|230.05|232.45|230.05|232.45|230.05|0
1654818990000|2022-06-09 23:56:30|232.22|229.82|232.09|229.69|232.22|229.82|232.09|229.69|0
1654819000000|2022-06-09 23:56:40|232.22|229.82|232.09|229.69|232.33|229.93|232.09|229.69|0
1654819010000|2022-06-09 23:56:50|232.33|229.93|232.09|229.69|232.33|229.93|232.09|229.69|0
1654819030000|2022-06-09 23:57:10|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1654819040000|2022-06-09 23:57:20|232.22|229.82|232.09|229.69|232.22|229.82|232.09|229.69|0
1654819050000|2022-06-09 23:57:30|232.33|229.93|232.33|229.93|232.33|229.93|232.09|229.69|0
1654819060000|2022-06-09 23:57:40|232.22|229.82|232.22|229.82|232.22|229.82|232.09|229.69|0
1654819070000|2022-06-09 23:57:50|232.33|229.93|232.09|229.69|232.33|229.93|232.09|229.69|0
1654819090000|2022-06-09 23:58:10|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1654819150000|2022-06-09 23:59:10|232.56|230.16|232.56|230.16|232.56|230.16|232.56|230.16|0
1654819170000|2022-06-09 23:59:30|232.8|230.4|232.56|230.16|232.8|230.4|232.56|230.16|0
1654819190000|2022-06-09 23:59:50|232.45|230.05|232.33|229.93|232.45|230.05|232.33|229.93|0
1654819200000|2022-06-10 00:00:00|231.85|229.45|232.09|229.69|232.09|229.69|231.85|229.45|0
1654819210000|2022-06-10 00:00:10|231.98|229.58|232.09|229.69|232.09|229.69|231.62|229.22|0
1654819220000|2022-06-10 00:00:20|231.85|229.45|231.38|228.98|231.85|229.45|231.38|228.98|0
1654819230000|2022-06-10 00:00:30|231.14|228.74|231.14|228.74|231.62|229.22|231.14|228.74|0
1654819240000|2022-06-10 00:00:40|230.91|228.51|231.14|228.74|231.14|228.74|230.91|228.51|0
1654819250000|2022-06-10 00:00:50|231.5|229.1|231.38|228.98|231.5|229.1|231.38|228.98|0
1654819260000|2022-06-10 00:01:00|231.62|229.22|233.04|230.64|233.04|230.64|231.62|229.22|0
1654819270000|2022-06-10 00:01:10|233.27|230.87|233.51|231.11|233.51|231.11|233.27|230.87|0
1654819280000|2022-06-10 00:01:20|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1654819290000|2022-06-10 00:01:30|233.27|230.87|233.51|231.11|233.51|231.11|233.27|230.87|0
1654819300000|2022-06-10 00:01:40|233.75|231.35|233.98|231.58|233.98|231.58|233.75|231.35|0
1654819310000|2022-06-10 00:01:50|233.87|231.47|233.98|231.58|233.98|231.58|233.87|231.47|0
1654819320000|2022-06-10 00:02:00|233.87|231.47|233.98|231.58|233.98|231.58|233.87|231.47|0
1654819350000|2022-06-10 00:02:30|233.87|231.47|233.75|231.35|233.87|231.47|233.75|231.35|0
1654819360000|2022-06-10 00:02:40|233.63|231.23|233.75|231.35|233.98|231.58|233.63|231.23|0
1654819370000|2022-06-10 00:02:50|233.87|231.47|233.27|230.87|233.98|231.58|233.27|230.87|0
1654819380000|2022-06-10 00:03:00|233.51|231.11|233.27|230.87|233.75|231.35|233.27|230.87|0
1654819390000|2022-06-10 00:03:10|233.51|231.11|233.27|230.87|233.51|231.11|233.27|230.87|0
1654819410000|2022-06-10 00:03:30|233.04|230.64|232.8|230.4|233.04|230.64|232.8|230.4|0
1654819420000|2022-06-10 00:03:40|232.56|230.16|232.56|230.16|232.56|230.16|232.32|229.92|0
1654819430000|2022-06-10 00:03:50|232.8|230.4|232.68|230.28|232.8|230.4|232.68|230.28|0
1654819440000|2022-06-10 00:04:00|232.56|230.16|232.68|230.28|232.8|230.4|232.56|230.16|0
1654819450000|2022-06-10 00:04:10|232.56|230.16|232.56|230.16|232.56|230.16|232.45|230.05|0
1654819460000|2022-06-10 00:04:20|232.32|229.92|232.32|229.92|232.45|230.05|232.32|229.92|0
1654819470000|2022-06-10 00:04:30|232.09|229.69|230.67|228.27|232.09|229.69|230.56|228.16|0
1654819480000|2022-06-10 00:04:40|230.43|228.03|229.85|227.45|230.43|228.03|229.85|227.45|0
1654819490000|2022-06-10 00:04:50|229.96|227.56|229.96|227.56|230.2|227.8|229.96|227.56|0
1654819500000|2022-06-10 00:05:00|230.2|227.8|230.55|228.15|230.67|228.27|230.2|227.8|0
1654819510000|2022-06-10 00:05:10|230.2|227.8|229.72|227.32|230.2|227.8|229.72|227.32|0
1654819520000|2022-06-10 00:05:20|229.96|227.56|230.2|227.8|230.2|227.8|229.96|227.56|0
1654819530000|2022-06-10 00:05:30|230.43|228.03|230.43|228.03|230.43|228.03|230.43|228.03|0
1654819540000|2022-06-10 00:05:40|230.67|228.27|230.67|228.27|230.67|228.27|230.67|228.27|0
1654819550000|2022-06-10 00:05:50|230.55|228.15|230.55|228.15|230.55|228.15|230.43|228.03|0
1654819560000|2022-06-10 00:06:00|231.14|228.74|230.9|228.5|231.14|228.74|230.9|228.5|0
1654819570000|2022-06-10 00:06:10|231.14|228.74|231.38|228.98|231.38|228.98|231.14|228.74|0
1654819580000|2022-06-10 00:06:20|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1654819590000|2022-06-10 00:06:30|231.85|229.45|232.09|229.69|232.09|229.69|231.85|229.45|0
1654819600000|2022-06-10 00:06:40|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1654819610000|2022-06-10 00:06:50|232.09|229.69|232.09|229.69|232.32|229.92|232.09|229.69|0
1654819620000|2022-06-10 00:07:00|232.21|229.81|232.56|230.16|232.56|230.16|232.09|229.69|0
1654819640000|2022-06-10 00:07:20|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1654819650000|2022-06-10 00:07:30|232.56|230.16|232.8|230.4|232.8|230.4|232.56|230.16|0
1654819660000|2022-06-10 00:07:40|233.03|230.63|233.27|230.87|233.27|230.87|233.03|230.63|0
1654819670000|2022-06-10 00:07:50|233.03|230.63|233.27|230.87|233.27|230.87|233.03|230.63|0
1654819680000|2022-06-10 00:08:00|233.16|230.76|233.27|230.87|233.51|231.11|233.16|230.76|0
1654819690000|2022-06-10 00:08:10|233.03|230.63|233.27|230.87|233.27|230.87|233.03|230.63|0
1654819700000|2022-06-10 00:08:20|233.51|231.11|233.74|231.34|233.87|231.47|233.51|231.11|0
1654819710000|2022-06-10 00:08:30|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1654819720000|2022-06-10 00:08:40|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1654819740000|2022-06-10 00:09:00|233.27|230.87|233.74|231.34|233.74|231.34|233.27|230.87|0
1654819750000|2022-06-10 00:09:10|233.87|231.47|233.74|231.34|233.87|231.47|233.74|231.34|0
1654819760000|2022-06-10 00:09:20|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1654819770000|2022-06-10 00:09:30|233.74|231.34|233.74|231.34|233.74|231.34|233.63|231.23|0
1654819780000|2022-06-10 00:09:40|233.98|231.58|233.74|231.34|233.98|231.58|233.74|231.34|0
1654819790000|2022-06-10 00:09:50|233.98|231.58|233.74|231.34|233.98|231.58|233.74|231.34|0
1654819800000|2022-06-10 00:10:00|233.98|231.58|235.4|233|235.4|233|233.98|231.58|0
1654819810000|2022-06-10 00:10:10|236.11|233.71|236.35|233.95|236.35|233.95|236.11|233.71|0
1654819820000|2022-06-10 00:10:20|237.07|234.67|237.3|234.9|237.3|234.9|237.07|234.67|0
1654819830000|2022-06-10 00:10:30|237.54|235.14|238.02|235.62|238.25|235.85|237.54|235.14|0
1654819840000|2022-06-10 00:10:40|238.14|235.74|238.14|235.74|238.25|235.85|238.14|235.74|0
1654819850000|2022-06-10 00:10:50|238.38|235.98|237.9|235.5|238.38|235.98|237.9|235.5|0
1654819860000|2022-06-10 00:11:00|237.54|235.14|237.54|235.14|237.54|235.14|237.3|234.9|0
1654819870000|2022-06-10 00:11:10|237.78|235.38|237.54|235.14|237.78|235.38|237.54|235.14|0
1654819880000|2022-06-10 00:11:20|237.78|235.38|238.25|235.85|238.25|235.85|237.66|235.26|0
1654819890000|2022-06-10 00:11:30|238.02|235.62|238.02|235.62|238.14|235.74|237.9|235.5|0
1654819900000|2022-06-10 00:11:40|237.78|235.38|237.78|235.38|237.78|235.38|237.78|235.38|0
1654819910000|2022-06-10 00:11:50|237.54|235.14|237.54|235.14|237.78|235.38|237.54|235.14|0
1654819920000|2022-06-10 00:12:00|237.78|235.38|238.02|235.62|238.02|235.62|237.66|235.26|0
1654819930000|2022-06-10 00:12:10|238.25|235.85|238.02|235.62|238.25|235.85|238.02|235.62|0
1654819940000|2022-06-10 00:12:20|238.14|235.74|238.02|235.62|238.25|235.85|238.02|235.62|0
1654819950000|2022-06-10 00:12:30|237.54|235.14|237.3|234.9|237.54|235.14|237.3|234.9|0
1654819960000|2022-06-10 00:12:40|237.19|234.79|237.06|234.66|237.19|234.79|237.06|234.66|0
1654819970000|2022-06-10 00:12:50|237.19|234.79|237.06|234.66|237.19|234.79|236.83|234.43|0
1654819980000|2022-06-10 00:13:00|237.78|235.38|237.54|235.14|238.01|235.61|237.54|235.14|0
1654819990000|2022-06-10 00:13:10|237.78|235.38|236.83|234.43|237.78|235.38|236.83|234.43|0
1654820000000|2022-06-10 00:13:20|237.06|234.66|236.83|234.43|237.3|234.9|236.83|234.43|0
1654820010000|2022-06-10 00:13:30|236.71|234.31|236.83|234.43|236.83|234.43|236.71|234.31|0
1654820020000|2022-06-10 00:13:40|237.19|234.79|237.3|234.9|237.3|234.9|237.06|234.66|0
1654820030000|2022-06-10 00:13:50|237.54|235.14|237.9|235.5|237.9|235.5|237.42|235.02|0
1654820040000|2022-06-10 00:14:00|237.66|235.26|238.01|235.61|238.01|235.61|237.66|235.26|0
1654820050000|2022-06-10 00:14:10|238.14|235.74|237.3|234.9|238.14|235.74|237.3|234.9|0
1654820060000|2022-06-10 00:14:20|237.54|235.14|237.06|234.66|237.54|235.14|237.06|234.66|0
1654820070000|2022-06-10 00:14:30|237.19|234.79|237.3|234.9|237.54|235.14|237.19|234.79|0
1654820080000|2022-06-10 00:14:40|237.54|235.14|237.06|234.66|237.54|235.14|236.95|234.55|0
1654820090000|2022-06-10 00:14:50|237.19|234.79|237.06|234.66|237.19|234.79|237.06|234.66|0
1654820100000|2022-06-10 00:15:00|236.95|234.55|236.82|234.42|236.95|234.55|236.59|234.19|0
1654820110000|2022-06-10 00:15:10|236.95|234.55|237.06|234.66|237.06|234.66|236.82|234.42|0
1654820120000|2022-06-10 00:15:20|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1654820130000|2022-06-10 00:15:30|237.06|234.66|236.82|234.42|237.06|234.66|236.82|234.42|0
1654820140000|2022-06-10 00:15:40|236.35|233.95|236.59|234.19|236.59|234.19|236.35|233.95|0
1654820150000|2022-06-10 00:15:50|236.82|234.42|237.06|234.66|237.06|234.66|236.82|234.42|0
1654820160000|2022-06-10 00:16:00|236.82|234.42|236.82|234.42|236.82|234.42|236.59|234.19|0
1654820170000|2022-06-10 00:16:10|237.06|234.66|236.82|234.42|237.06|234.66|236.82|234.42|0
1654820180000|2022-06-10 00:16:20|237.3|234.9|237.3|234.9|237.3|234.9|237.3|234.9|0
1654820190000|2022-06-10 00:16:30|237.18|234.78|237.3|234.9|237.3|234.9|237.06|234.66|0
1654820200000|2022-06-10 00:16:40|237.42|235.02|237.3|234.9|237.54|235.14|237.3|234.9|0
1654820210000|2022-06-10 00:16:50|237.54|235.14|237.54|235.14|237.54|235.14|237.54|235.14|0
1654820220000|2022-06-10 00:17:00|237.3|234.9|237.54|235.14|237.54|235.14|237.3|234.9|0
1654820230000|2022-06-10 00:17:10|237.3|234.9|237.3|234.9|237.3|234.9|237.3|234.9|0
1654820240000|2022-06-10 00:17:20|237.42|235.02|237.77|235.37|237.77|235.37|237.42|235.02|0
1654820250000|2022-06-10 00:17:30|238.01|235.61|238.01|235.61|238.01|235.61|238.01|235.61|0
1654820270000|2022-06-10 00:17:50|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1654820280000|2022-06-10 00:18:00|238.01|235.61|238.01|235.61|238.25|235.85|238.01|235.61|0
1654820290000|2022-06-10 00:18:10|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1654820300000|2022-06-10 00:18:20|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1654820310000|2022-06-10 00:18:30|238.25|235.85|238.73|236.33|238.73|236.33|238.25|235.85|0
1654820320000|2022-06-10 00:18:40|238.49|236.09|238.25|235.85|238.61|236.21|238.25|235.85|0
1654820330000|2022-06-10 00:18:50|238.01|235.61|237.54|235.14|238.01|235.61|237.54|235.14|0
1654820340000|2022-06-10 00:19:00|237.77|235.37|237.06|234.66|237.77|235.37|237.06|234.66|0
1654820350000|2022-06-10 00:19:10|236.58|234.18|236.82|234.42|236.82|234.42|236.58|234.18|0
1654820360000|2022-06-10 00:19:20|237.06|234.66|237.06|234.66|237.06|234.66|236.82|234.42|0
1654820370000|2022-06-10 00:19:30|237.3|234.9|238.25|235.85|238.25|235.85|237.3|234.9|0
1654820380000|2022-06-10 00:19:40|237.77|235.37|238.25|235.85|238.61|236.21|237.77|235.37|0
1654820390000|2022-06-10 00:19:50|237.77|235.37|237.9|235.5|237.9|235.5|237.66|235.26|0
1654820400000|2022-06-10 00:20:00|237.77|235.37|238.01|235.61|238.01|235.61|237.77|235.37|0
1654820410000|2022-06-10 00:20:10|237.77|235.37|237.77|235.37|237.77|235.37|237.53|235.13|0
1654820420000|2022-06-10 00:20:20|237.53|235.13|237.53|235.13|237.53|235.13|237.53|235.13|0
1654820440000|2022-06-10 00:20:40|237.3|234.9|237.06|234.66|237.3|234.9|237.06|234.66|0
1654820460000|2022-06-10 00:21:00|236.94|234.54|237.06|234.66|237.06|234.66|236.94|234.54|0
1654820480000|2022-06-10 00:21:20|236.82|234.42|236.35|233.95|236.94|234.54|236.35|233.95|0
1654820490000|2022-06-10 00:21:30|236.11|233.71|236.11|233.71|236.11|233.71|236.11|233.71|0
1654820500000|2022-06-10 00:21:40|235.87|233.47|235.87|233.47|235.87|233.47|235.87|233.47|0
1654820510000|2022-06-10 00:21:50|235.63|233.23|235.87|233.47|235.87|233.47|235.63|233.23|0
1654820520000|2022-06-10 00:22:00|235.63|233.23|235.87|233.47|235.87|233.47|235.63|233.23|0
1654820540000|2022-06-10 00:22:20|236.11|233.71|235.87|233.47|236.11|233.71|235.87|233.47|0
1654820550000|2022-06-10 00:22:30|235.76|233.36|236.34|233.94|236.34|233.94|235.76|233.36|0
1654820560000|2022-06-10 00:22:40|236.58|234.18|236.82|234.42|236.82|234.42|236.58|234.18|0
1654820570000|2022-06-10 00:22:50|237.06|234.66|237.06|234.66|237.18|234.78|237.06|234.66|0
1654820580000|2022-06-10 00:23:00|237.29|234.89|237.53|235.13|237.53|235.13|237.29|234.89|0
1654820590000|2022-06-10 00:23:10|238.01|235.61|238.48|236.08|238.48|236.08|238.01|235.61|0
1654820600000|2022-06-10 00:23:20|238.25|235.85|238.48|236.08|238.48|236.08|238.25|235.85|0
1654820610000|2022-06-10 00:23:30|238.25|235.85|238.48|236.08|238.48|236.08|238.25|235.85|0
1654820620000|2022-06-10 00:23:40|238.25|235.85|238.01|235.61|238.25|235.85|238.01|235.61|0
1654820630000|2022-06-10 00:23:50|237.77|235.37|237.53|235.13|237.77|235.37|237.53|235.13|0
1654820640000|2022-06-10 00:24:00|237.77|235.37|238.25|235.85|238.37|235.97|237.77|235.37|0
1654820650000|2022-06-10 00:24:10|238.37|235.97|238.25|235.85|238.48|236.08|238.25|235.85|0
1654820660000|2022-06-10 00:24:20|238.01|235.61|238.25|235.85|238.25|235.85|237.77|235.37|0
1654820670000|2022-06-10 00:24:30|238.48|236.08|238.25|235.85|238.48|236.08|238.25|235.85|0
1654820680000|2022-06-10 00:24:40|238.48|236.08|238.25|235.85|238.48|236.08|238.25|235.85|0
1654820690000|2022-06-10 00:24:50|238.48|236.08|238.48|236.08|238.48|236.08|238.48|236.08|0
1654820700000|2022-06-10 00:25:00|238.72|236.32|239.67|237.27|239.67|237.27|238.72|236.32|0
1654820710000|2022-06-10 00:25:10|239.44|237.04|239.44|237.04|239.44|237.04|239.44|237.04|0
1654820720000|2022-06-10 00:25:20|239.67|237.27|238.48|236.08|239.67|237.27|238.48|236.08|0
1654820730000|2022-06-10 00:25:30|238.24|235.84|237.06|234.66|238.24|235.84|237.06|234.66|0
1654820740000|2022-06-10 00:25:40|236.82|234.42|237.06|234.66|237.06|234.66|236.58|234.18|0
1654820750000|2022-06-10 00:25:50|236.94|234.54|237.06|234.66|237.06|234.66|236.94|234.54|0
1654820760000|2022-06-10 00:26:00|236.82|234.42|237.29|234.89|237.29|234.89|236.82|234.42|0
1654820770000|2022-06-10 00:26:10|237.06|234.66|237.06|234.66|237.06|234.66|237.06|234.66|0
1654820780000|2022-06-10 00:26:20|236.82|234.42|237.05|234.65|237.06|234.66|236.82|234.42|0
1654820790000|2022-06-10 00:26:30|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1654820800000|2022-06-10 00:26:40|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1654820810000|2022-06-10 00:26:50|236.82|234.42|236.58|234.18|236.82|234.42|236.58|234.18|0
1654820820000|2022-06-10 00:27:00|236.82|234.42|237.29|234.89|237.29|234.89|236.82|234.42|0
1654820830000|2022-06-10 00:27:10|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1654820850000|2022-06-10 00:27:30|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1654820880000|2022-06-10 00:28:00|236.58|234.18|236.58|234.18|236.58|234.18|236.58|234.18|0
1654820890000|2022-06-10 00:28:10|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1654820900000|2022-06-10 00:28:20|237.42|235.02|237.53|235.13|237.53|235.13|237.42|235.02|0
1654820910000|2022-06-10 00:28:30|237.77|235.37|237.42|235.02|237.77|235.37|237.42|235.02|0
1654820920000|2022-06-10 00:28:40|237.53|235.13|237.05|234.65|237.53|235.13|237.05|234.65|0
1654820930000|2022-06-10 00:28:50|237.29|234.89|238|235.6|238|235.6|237.29|234.89|0
1654820940000|2022-06-10 00:29:00|238.24|235.84|238.48|236.08|238.48|236.08|238.24|235.84|0
1654820950000|2022-06-10 00:29:10|238.24|235.84|238|235.6|238.24|235.84|238|235.6|0
1654820960000|2022-06-10 00:29:20|237.77|235.37|237.53|235.13|237.77|235.37|237.53|235.13|0
1654820970000|2022-06-10 00:29:30|237.29|234.89|237.05|234.65|237.53|235.13|237.05|234.65|0
1654820980000|2022-06-10 00:29:40|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1654820990000|2022-06-10 00:29:50|237.29|234.89|237.53|235.13|237.53|235.13|237.05|234.65|0
1654821000000|2022-06-10 00:30:00|237.77|235.37|238.72|236.32|238.72|236.32|237.77|235.37|0
1654821010000|2022-06-10 00:30:10|238.6|236.2|238.48|236.08|238.6|236.2|238.48|236.08|0
1654821020000|2022-06-10 00:30:20|238.72|236.32|238.72|236.32|238.72|236.32|238.72|236.32|0
1654821030000|2022-06-10 00:30:30|238.48|236.08|238.24|235.84|238.48|236.08|238.24|235.84|0
1654821040000|2022-06-10 00:30:40|238.48|236.08|238.48|236.08|238.48|236.08|238.48|236.08|0
1654821050000|2022-06-10 00:30:50|238.72|236.32|238.72|236.32|238.72|236.32|238.72|236.32|0
1654821060000|2022-06-10 00:31:00|238.48|236.08|238.24|235.84|238.48|236.08|238.24|235.84|0
1654821070000|2022-06-10 00:31:10|238|235.6|238.13|235.73|238.13|235.73|238|235.6|0
1654821080000|2022-06-10 00:31:20|238|235.6|238.24|235.84|238.24|235.84|238|235.6|0
1654821100000|2022-06-10 00:31:40|238|235.6|238.24|235.84|238.24|235.84|238|235.6|0
1654821110000|2022-06-10 00:31:50|238.13|235.73|238.48|236.08|238.48|236.08|238|235.6|0
1654821120000|2022-06-10 00:32:00|238.36|235.96|238.24|235.84|238.36|235.96|238.24|235.84|0
1654821140000|2022-06-10 00:32:20|238|235.6|238|235.6|238|235.6|238|235.6|0
1654821150000|2022-06-10 00:32:30|237.76|235.36|238|235.6|238|235.6|237.76|235.36|0
1654821160000|2022-06-10 00:32:40|238.24|235.84|237.76|235.36|238.24|235.84|237.76|235.36|0
1654821180000|2022-06-10 00:33:00|237.53|235.13|236.58|234.18|237.53|235.13|236.58|234.18|0
1654821190000|2022-06-10 00:33:10|236.34|233.94|236.34|233.94|236.34|233.94|236.34|233.94|0
1654821200000|2022-06-10 00:33:20|236.58|234.18|236.34|233.94|236.58|234.18|236.34|233.94|0
1654821210000|2022-06-10 00:33:30|236.58|234.18|236.58|234.18|236.58|234.18|236.34|233.94|0
1654821220000|2022-06-10 00:33:40|236.57|234.17|236.57|234.17|236.81|234.41|236.57|234.17|0
1654821230000|2022-06-10 00:33:50|236.81|234.41|236.81|234.41|236.81|234.41|236.81|234.41|0
1654821240000|2022-06-10 00:34:00|237.05|234.65|237.29|234.89|237.29|234.89|237.05|234.65|0
1654821250000|2022-06-10 00:34:10|237.05|234.65|236.81|234.41|237.29|234.89|236.81|234.41|0
1654821260000|2022-06-10 00:34:20|236.57|234.17|236.1|233.7|236.57|234.17|236.1|233.7|0
1654821270000|2022-06-10 00:34:30|235.39|232.99|235.62|233.22|235.62|233.22|235.39|232.99|0
1654821280000|2022-06-10 00:34:40|235.39|232.99|235.62|233.22|235.62|233.22|235.39|232.99|0
1654821300000|2022-06-10 00:35:00|235.86|233.46|235.62|233.22|235.86|233.46|235.62|233.22|0
1654821310000|2022-06-10 00:35:10|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1654821330000|2022-06-10 00:35:30|235.62|233.22|235.15|232.75|235.62|233.22|235.15|232.75|0
1654821340000|2022-06-10 00:35:40|235.39|232.99|235.15|232.75|235.39|232.99|235.15|232.75|0
1654821350000|2022-06-10 00:35:50|235.39|232.99|235.62|233.22|235.86|233.46|235.39|232.99|0
1654821360000|2022-06-10 00:36:00|235.86|233.46|235.62|233.22|235.86|233.46|235.62|233.22|0
1654821370000|2022-06-10 00:36:10|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1654821390000|2022-06-10 00:36:30|236.34|233.94|236.1|233.7|236.34|233.94|236.1|233.7|0
1654821400000|2022-06-10 00:36:40|236.22|233.82|236.34|233.94|236.34|233.94|236.22|233.82|0
1654821410000|2022-06-10 00:36:50|236.1|233.7|236.1|233.7|236.1|233.7|236.1|233.7|0
1654821420000|2022-06-10 00:37:00|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1654821430000|2022-06-10 00:37:10|235.86|233.46|235.86|233.46|236.1|233.7|235.86|233.46|0
1654821440000|2022-06-10 00:37:20|236.1|233.7|236.1|233.7|236.1|233.7|236.1|233.7|0
1654821450000|2022-06-10 00:37:30|235.86|233.46|236.33|233.93|236.33|233.93|235.86|233.46|0
1654821460000|2022-06-10 00:37:40|236.57|234.17|236.57|234.17|236.81|234.41|236.57|234.17|0
1654821470000|2022-06-10 00:37:50|237.05|234.65|237.05|234.65|237.05|234.65|236.81|234.41|0
1654821500000|2022-06-10 00:38:20|236.81|234.41|236.81|234.41|236.81|234.41|236.7|234.3|0
1654821510000|2022-06-10 00:38:30|236.57|234.17|236.33|233.93|236.57|234.17|236.22|233.82|0
1654821520000|2022-06-10 00:38:40|236.1|233.7|235.86|233.46|236.1|233.7|235.86|233.46|0
1654821530000|2022-06-10 00:38:50|235.62|233.22|235.86|233.46|235.98|233.58|235.62|233.22|0
1654821540000|2022-06-10 00:39:00|235.74|233.34|235.86|233.46|235.86|233.46|235.74|233.34|0
1654821550000|2022-06-10 00:39:10|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1654821560000|2022-06-10 00:39:20|235.38|232.98|235.62|233.22|235.62|233.22|235.38|232.98|0
1654821570000|2022-06-10 00:39:30|235.38|232.98|235.62|233.22|235.62|233.22|235.38|232.98|0
1654821580000|2022-06-10 00:39:40|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1654821590000|2022-06-10 00:39:50|235.62|233.22|235.51|233.11|235.62|233.22|235.51|233.11|0
1654821600000|2022-06-10 00:40:00|235.38|232.98|235.38|232.98|235.62|233.22|235.38|232.98|0
1654821610000|2022-06-10 00:40:10|235.62|233.22|235.86|233.46|235.86|233.46|235.62|233.22|0
1654821620000|2022-06-10 00:40:20|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1654821630000|2022-06-10 00:40:30|235.74|233.34|235.86|233.46|235.86|233.46|235.62|233.22|0
1654821640000|2022-06-10 00:40:40|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1654821650000|2022-06-10 00:40:50|235.86|233.46|235.62|233.22|235.86|233.46|235.38|232.98|0
1654821660000|2022-06-10 00:41:00|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1654821670000|2022-06-10 00:41:10|235.74|233.34|235.62|233.22|235.74|233.34|235.62|233.22|0
1654821680000|2022-06-10 00:41:20|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1654821690000|2022-06-10 00:41:30|236.09|233.69|235.98|233.58|236.09|233.69|235.98|233.58|0
1654821700000|2022-06-10 00:41:40|235.62|233.22|235.98|233.58|235.98|233.58|235.62|233.22|0
1654821710000|2022-06-10 00:41:50|235.86|233.46|235.38|232.98|235.86|233.46|235.38|232.98|0
1654821720000|2022-06-10 00:42:00|235.14|232.74|235.38|232.98|235.38|232.98|235.14|232.74|0
1654821730000|2022-06-10 00:42:10|235.14|232.74|235.38|232.98|235.38|232.98|235.14|232.74|0
1654821740000|2022-06-10 00:42:20|235.14|232.74|235.14|232.74|235.14|232.74|235.14|232.74|0
1654821750000|2022-06-10 00:42:30|235.27|232.87|235.62|233.22|235.62|233.22|235.27|232.87|0
1654821760000|2022-06-10 00:42:40|235.38|232.98|235.38|232.98|235.38|232.98|235.38|232.98|0
1654821770000|2022-06-10 00:42:50|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1654821790000|2022-06-10 00:43:10|235.38|232.98|235.14|232.74|235.38|232.98|235.14|232.74|0
1654821810000|2022-06-10 00:43:30|234.91|232.51|234.91|232.51|234.91|232.51|234.91|232.51|0
1654821820000|2022-06-10 00:43:40|235.03|232.63|235.38|232.98|235.38|232.98|235.03|232.63|0
1654821850000|2022-06-10 00:44:10|235.14|232.74|234.91|232.51|235.14|232.74|234.91|232.51|0
1654821860000|2022-06-10 00:44:20|235.14|232.74|235.14|232.74|235.14|232.74|235.14|232.74|0
1654821870000|2022-06-10 00:44:30|234.67|232.27|234.67|232.27|234.67|232.27|234.67|232.27|0
1654821880000|2022-06-10 00:44:40|234.55|232.15|234.91|232.51|234.91|232.51|234.55|232.15|0
1654821890000|2022-06-10 00:44:50|235.14|232.74|235.27|232.87|235.38|232.98|235.14|232.74|0
1654821900000|2022-06-10 00:45:00|235.38|232.98|235.14|232.74|235.38|232.98|234.91|232.51|0
1654821920000|2022-06-10 00:45:20|235.38|232.98|235.38|232.98|235.38|232.98|235.38|232.98|0
1654821930000|2022-06-10 00:45:30|235.27|232.87|235.14|232.74|235.38|232.98|235.14|232.74|0
1654821940000|2022-06-10 00:45:40|234.79|232.39|234.43|232.03|234.79|232.39|234.43|232.03|0
1654821960000|2022-06-10 00:46:00|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1654821980000|2022-06-10 00:46:20|234.43|232.03|234.79|232.39|234.79|232.39|234.43|232.03|0
1654821990000|2022-06-10 00:46:30|234.9|232.5|234.9|232.5|234.9|232.5|234.9|232.5|0
1654822000000|2022-06-10 00:46:40|235.03|232.63|234.9|232.5|235.03|232.63|234.9|232.5|0
1654822010000|2022-06-10 00:46:50|235.03|232.63|235.14|232.74|235.14|232.74|235.03|232.63|0
1654822020000|2022-06-10 00:47:00|235.38|232.98|235.14|232.74|235.38|232.98|235.14|232.74|0
1654822030000|2022-06-10 00:47:10|235.38|232.98|235.14|232.74|235.38|232.98|235.14|232.74|0
1654822050000|2022-06-10 00:47:30|235.38|232.98|235.14|232.74|235.38|232.98|235.14|232.74|0
1654822060000|2022-06-10 00:47:40|235.62|233.22|236.09|233.69|236.09|233.69|235.38|232.98|0
1654822070000|2022-06-10 00:47:50|235.85|233.45|235.38|232.98|235.85|233.45|235.38|232.98|0
1654822080000|2022-06-10 00:48:00|235.14|232.74|235.5|233.1|235.5|233.1|235.14|232.74|0
1654822090000|2022-06-10 00:48:10|235.38|232.98|235.85|233.45|235.85|233.45|235.38|232.98|0
1654822100000|2022-06-10 00:48:20|236.21|233.81|236.21|233.81|236.21|233.81|236.21|233.81|0
1654822110000|2022-06-10 00:48:30|235.85|233.45|236.09|233.69|236.33|233.93|235.85|233.45|0
1654822120000|2022-06-10 00:48:40|235.85|233.45|235.98|233.58|235.98|233.58|235.62|233.22|0
1654822130000|2022-06-10 00:48:50|235.85|233.45|235.61|233.21|235.85|233.45|235.61|233.21|0
1654822140000|2022-06-10 00:49:00|235.38|232.98|235.85|233.45|235.85|233.45|235.38|232.98|0
1654822150000|2022-06-10 00:49:10|236.09|233.69|235.85|233.45|236.09|233.69|235.85|233.45|0
1654822160000|2022-06-10 00:49:20|235.61|233.21|235.5|233.1|235.61|233.21|235.38|232.98|0
1654822170000|2022-06-10 00:49:30|235.85|233.45|235.85|233.45|235.85|233.45|235.61|233.21|0
1654822180000|2022-06-10 00:49:40|236.09|233.69|235.85|233.45|236.09|233.69|235.85|233.45|0
1654822190000|2022-06-10 00:49:50|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1654822200000|2022-06-10 00:50:00|235.85|233.45|235.85|233.45|236.09|233.69|235.85|233.45|0
1654822210000|2022-06-10 00:50:10|235.61|233.21|235.85|233.45|235.85|233.45|235.61|233.21|0
1654822220000|2022-06-10 00:50:20|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1654822230000|2022-06-10 00:50:30|235.85|233.45|236.09|233.69|236.09|233.69|235.85|233.45|0
1654822240000|2022-06-10 00:50:40|236.33|233.93|236.56|234.16|236.56|234.16|236.33|233.93|0
1654822250000|2022-06-10 00:50:50|236.33|233.93|236.09|233.69|236.33|233.93|236.09|233.69|0
1654822260000|2022-06-10 00:51:00|236.33|233.93|236.33|233.93|236.33|233.93|236.33|233.93|0
1654822270000|2022-06-10 00:51:10|236.56|234.16|236.33|233.93|236.56|234.16|236.33|233.93|0
1654822280000|2022-06-10 00:51:20|236.56|234.16|236.56|234.16|236.56|234.16|236.56|234.16|0
1654822290000|2022-06-10 00:51:30|236.09|233.69|236.33|233.93|236.56|234.16|236.09|233.69|0
1654822300000|2022-06-10 00:51:40|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1654822320000|2022-06-10 00:52:00|236.33|233.93|236.33|233.93|236.33|233.93|236.33|233.93|0
1654822330000|2022-06-10 00:52:10|236.09|233.69|236.8|234.4|236.8|234.4|236.09|233.69|0
1654822340000|2022-06-10 00:52:20|236.33|233.93|236.56|234.16|236.56|234.16|236.33|233.93|0
1654822350000|2022-06-10 00:52:30|236.45|234.05|236.56|234.16|236.56|234.16|236.45|234.05|0
1654822360000|2022-06-10 00:52:40|236.69|234.29|236.33|233.93|236.8|234.4|236.33|233.93|0
1654822370000|2022-06-10 00:52:50|236.56|234.16|236.56|234.16|236.8|234.4|236.56|234.16|0
1654822390000|2022-06-10 00:53:10|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1654822400000|2022-06-10 00:53:20|236.92|234.52|236.8|234.4|236.92|234.52|236.8|234.4|0
1654822430000|2022-06-10 00:53:50|236.92|234.52|236.8|234.4|236.92|234.52|236.8|234.4|0
1654822440000|2022-06-10 00:54:00|237.04|234.64|237.04|234.64|237.04|234.64|237.04|234.64|0
1654822450000|2022-06-10 00:54:10|237.28|234.88|237.28|234.88|237.28|234.88|237.28|234.88|0
1654822460000|2022-06-10 00:54:20|237.51|235.11|237.51|235.11|237.51|235.11|237.51|235.11|0
1654822470000|2022-06-10 00:54:30|237.28|234.88|237.51|235.11|237.51|235.11|237.27|234.87|0
1654822480000|2022-06-10 00:54:40|237.64|235.24|237.27|234.87|237.64|235.24|237.27|234.87|0
1654822490000|2022-06-10 00:54:50|237.4|235|237.4|235|237.4|235|237.4|235|0
1654822500000|2022-06-10 00:55:00|237.27|234.87|237.04|234.64|237.27|234.87|237.04|234.64|0
1654822510000|2022-06-10 00:55:10|237.27|234.87|237.04|234.64|237.27|234.87|237.04|234.64|0
1654822520000|2022-06-10 00:55:20|236.8|234.4|237.04|234.64|237.04|234.64|236.8|234.4|0
1654822550000|2022-06-10 00:55:50|237.27|234.87|237.4|235|237.4|235|237.27|234.87|0
1654822560000|2022-06-10 00:56:00|237.27|234.87|237.27|234.87|237.27|234.87|237.27|234.87|0
1654822570000|2022-06-10 00:56:10|237.04|234.64|237.27|234.87|237.27|234.87|237.04|234.64|0
1654822580000|2022-06-10 00:56:20|237.04|234.64|236.92|234.52|237.04|234.64|236.8|234.4|0
1654822590000|2022-06-10 00:56:30|236.8|234.4|236.92|234.52|237.04|234.64|236.8|234.4|0
1654822600000|2022-06-10 00:56:40|237.04|234.64|237.27|234.87|237.27|234.87|237.04|234.64|0
1654822610000|2022-06-10 00:56:50|237.04|234.64|237.75|235.35|237.75|235.35|237.04|234.64|0
1654822620000|2022-06-10 00:57:00|237.51|235.11|237.27|234.87|237.51|235.11|237.27|234.87|0
1654822640000|2022-06-10 00:57:20|237.51|235.11|237.51|235.11|237.63|235.23|237.51|235.11|0
1654822650000|2022-06-10 00:57:30|237.75|235.35|237.99|235.59|237.99|235.59|237.75|235.35|0
1654822660000|2022-06-10 00:57:40|238.11|235.71|238.46|236.06|238.46|236.06|238.11|235.71|0
1654822670000|2022-06-10 00:57:50|238.7|236.3|238.7|236.3|238.7|236.3|238.46|236.06|0
1654822680000|2022-06-10 00:58:00|238.46|236.06|238.22|235.82|238.46|236.06|238.22|235.82|0
1654822690000|2022-06-10 00:58:10|238.11|235.71|237.75|235.35|238.11|235.71|237.75|235.35|0
1654822700000|2022-06-10 00:58:20|238.35|235.95|238.35|235.95|238.35|235.95|238.22|235.82|0
1654822710000|2022-06-10 00:58:30|238.46|236.06|238.22|235.82|238.46|236.06|238.22|235.82|0
1654822720000|2022-06-10 00:58:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1654822730000|2022-06-10 00:58:50|238.35|235.95|237.99|235.59|238.35|235.95|237.75|235.35|0
1654822740000|2022-06-10 00:59:00|237.75|235.35|237.75|235.35|237.99|235.59|237.75|235.35|0
1654822750000|2022-06-10 00:59:10|237.99|235.59|238.22|235.82|238.22|235.82|237.99|235.59|0
1654822760000|2022-06-10 00:59:20|237.75|235.35|237.75|235.35|237.99|235.59|237.75|235.35|0
1654822770000|2022-06-10 00:59:30|237.51|235.11|237.75|235.35|237.75|235.35|237.51|235.11|0
1654822780000|2022-06-10 00:59:40|237.16|234.76|237.27|234.87|237.27|234.87|237.16|234.76|0
1654822790000|2022-06-10 00:59:50|237.16|234.76|237.03|234.63|237.27|234.87|237.03|234.63|0
1654822800000|2022-06-10 01:00:00|236.8|234.4|236.56|234.16|236.8|234.4|236.56|234.16|0
1654822810000|2022-06-10 01:00:10|236.32|233.92|235.61|233.21|236.32|233.92|235.61|233.21|0
1654822820000|2022-06-10 01:00:20|235.85|233.45|235.37|232.97|235.85|233.45|235.37|232.97|0
1654822830000|2022-06-10 01:00:30|235.84|233.44|236.32|233.92|236.32|233.92|235.84|233.44|0
1654822840000|2022-06-10 01:00:40|236.8|234.4|235.84|233.44|236.8|234.4|235.84|233.44|0
1654822850000|2022-06-10 01:00:50|235.73|233.33|235.73|233.33|235.73|233.33|235.73|233.33|0
1654822860000|2022-06-10 01:01:00|235.84|233.44|236.08|233.68|236.08|233.68|235.84|233.44|0
1654822870000|2022-06-10 01:01:10|235.84|233.44|236.32|233.92|236.32|233.92|235.84|233.44|0
1654822880000|2022-06-10 01:01:20|236.08|233.68|236.32|233.92|236.32|233.92|236.08|233.68|0
1654822890000|2022-06-10 01:01:30|236.8|234.4|236.79|234.39|237.03|234.63|236.79|234.39|0
1654822900000|2022-06-10 01:01:40|237.03|234.63|237.27|234.87|237.27|234.87|237.03|234.63|0
1654822910000|2022-06-10 01:01:50|237.51|235.11|237.63|235.23|237.98|235.58|237.51|235.11|0
1654822920000|2022-06-10 01:02:00|237.51|235.11|237.51|235.11|237.51|235.11|237.51|235.11|0
1654822930000|2022-06-10 01:02:10|237.75|235.35|237.75|235.35|237.98|235.58|237.75|235.35|0
1654822940000|2022-06-10 01:02:20|237.98|235.58|238.22|235.82|238.22|235.82|237.75|235.35|0
1654822950000|2022-06-10 01:02:30|237.98|235.58|238.22|235.82|238.22|235.82|237.98|235.58|0
1654822970000|2022-06-10 01:02:50|237.98|235.58|237.98|235.58|238.22|235.82|237.98|235.58|0
1654822980000|2022-06-10 01:03:00|237.87|235.47|237.75|235.35|237.98|235.58|237.75|235.35|0
1654822990000|2022-06-10 01:03:10|237.03|234.63|236.79|234.39|237.27|234.87|236.79|234.39|0
1654823000000|2022-06-10 01:03:20|236.92|234.52|236.79|234.39|236.92|234.52|236.79|234.39|0
1654823020000|2022-06-10 01:03:40|236.32|233.92|236.32|233.92|236.32|233.92|236.32|233.92|0
1654823030000|2022-06-10 01:03:50|236.56|234.16|236.32|233.92|236.56|234.16|236.32|233.92|0
1654823040000|2022-06-10 01:04:00|236.08|233.68|236.2|233.8|236.2|233.8|236.08|233.68|0
1654823050000|2022-06-10 01:04:10|236.32|233.92|236.32|233.92|236.32|233.92|236.32|233.92|0
1654823060000|2022-06-10 01:04:20|236.08|233.68|235.84|233.44|236.08|233.68|235.84|233.44|0
1654823070000|2022-06-10 01:04:30|235.6|233.2|234.89|232.49|235.6|233.2|234.89|232.49|0
1654823080000|2022-06-10 01:04:40|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1654823100000|2022-06-10 01:05:00|236.08|233.68|236.08|233.68|236.08|233.68|236.08|233.68|0
1654823110000|2022-06-10 01:05:10|236.32|233.92|236.32|233.92|236.32|233.92|236.32|233.92|0
1654823120000|2022-06-10 01:05:20|236.44|234.04|236.32|233.92|236.44|234.04|236.32|233.92|0
1654823140000|2022-06-10 01:05:40|236.55|234.15|236.55|234.15|236.55|234.15|236.55|234.15|0
1654823160000|2022-06-10 01:06:00|236.68|234.28|237.03|234.63|237.03|234.63|236.68|234.28|0
1654823170000|2022-06-10 01:06:10|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1654823180000|2022-06-10 01:06:20|237.03|234.63|236.79|234.39|237.03|234.63|236.79|234.39|0
1654823190000|2022-06-10 01:06:30|236.92|234.52|237.27|234.87|237.27|234.87|236.92|234.52|0
1654823210000|2022-06-10 01:06:50|237.03|234.63|236.92|234.52|237.03|234.63|236.92|234.52|0
1654823220000|2022-06-10 01:07:00|236.55|234.15|236.79|234.39|236.79|234.39|236.55|234.15|0
1654823230000|2022-06-10 01:07:10|237.03|234.63|236.68|234.28|237.03|234.63|236.55|234.15|0
1654823240000|2022-06-10 01:07:20|236.79|234.39|236.68|234.28|236.79|234.39|236.68|234.28|0
1654823250000|2022-06-10 01:07:30|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1654823260000|2022-06-10 01:07:40|236.55|234.15|236.44|234.04|236.68|234.28|236.44|234.04|0
1654823280000|2022-06-10 01:08:00|236.55|234.15|236.79|234.39|237.03|234.63|236.55|234.15|0
1654823290000|2022-06-10 01:08:10|236.91|234.51|236.55|234.15|236.91|234.51|236.55|234.15|0
1654823300000|2022-06-10 01:08:20|236.2|233.8|236.08|233.68|236.2|233.8|235.96|233.56|0
1654823310000|2022-06-10 01:08:30|236.32|233.92|236.44|234.04|236.44|234.04|236.32|233.92|0
1654823320000|2022-06-10 01:08:40|236.32|233.92|236.31|233.91|236.32|233.92|236.31|233.91|0
1654823330000|2022-06-10 01:08:50|236.55|234.15|236.31|233.91|236.55|234.15|236.31|233.91|0
1654823340000|2022-06-10 01:09:00|236.08|233.68|236.31|233.91|236.31|233.91|236.08|233.68|0
1654823350000|2022-06-10 01:09:10|236.55|234.15|236.31|233.91|236.55|234.15|236.31|233.91|0
1654823360000|2022-06-10 01:09:20|236.08|233.68|235.84|233.44|236.08|233.68|235.84|233.44|0
1654823370000|2022-06-10 01:09:30|235.6|233.2|235.84|233.44|236.08|233.68|235.6|233.2|0
1654823380000|2022-06-10 01:09:40|236.08|233.68|235.84|233.44|236.08|233.68|235.84|233.44|0
1654823390000|2022-06-10 01:09:50|235.6|233.2|236.08|233.68|236.08|233.68|235.6|233.2|0
1654823400000|2022-06-10 01:10:00|235.84|233.44|236.31|233.91|236.31|233.91|235.84|233.44|0
1654823410000|2022-06-10 01:10:10|236.55|234.15|235.96|233.56|236.55|234.15|235.84|233.44|0
1654823420000|2022-06-10 01:10:20|236.2|233.8|236.2|233.8|236.2|233.8|236.08|233.68|0
1654823430000|2022-06-10 01:10:30|236.31|233.91|236.68|234.28|236.68|234.28|236.31|233.91|0
1654823440000|2022-06-10 01:10:40|236.79|234.39|236.79|234.39|236.79|234.39|236.55|234.15|0
1654823450000|2022-06-10 01:10:50|236.55|234.15|236.79|234.39|236.79|234.39|236.55|234.15|0
1654823460000|2022-06-10 01:11:00|237.03|234.63|237.03|234.63|237.26|234.86|237.03|234.63|0
1654823470000|2022-06-10 01:11:10|237.15|234.75|237.26|234.86|237.26|234.86|237.15|234.75|0
1654823480000|2022-06-10 01:11:20|237.63|235.23|237.26|234.86|237.63|235.23|237.26|234.86|0
1654823490000|2022-06-10 01:11:30|236.79|234.39|237.03|234.63|237.03|234.63|236.79|234.39|0
1654823500000|2022-06-10 01:11:40|237.15|234.75|236.55|234.15|237.15|234.75|236.55|234.15|0
1654823510000|2022-06-10 01:11:50|236.67|234.27|236.55|234.15|236.79|234.39|236.55|234.15|0
1654823520000|2022-06-10 01:12:00|236.67|234.27|236.55|234.15|236.67|234.27|236.55|234.15|0
1654823530000|2022-06-10 01:12:10|236.31|233.91|236.31|233.91|236.31|233.91|236.31|233.91|0
1654823540000|2022-06-10 01:12:20|236.44|234.04|235.6|233.2|236.44|234.04|235.6|233.2|0
1654823550000|2022-06-10 01:12:30|235.84|233.44|235.6|233.2|235.84|233.44|235.6|233.2|0
1654823560000|2022-06-10 01:12:40|235.25|232.85|235.36|232.96|235.36|232.96|235.12|232.72|0
1654823570000|2022-06-10 01:12:50|235.12|232.72|235.36|232.96|235.36|232.96|235.12|232.72|0
1654823580000|2022-06-10 01:13:00|235.49|233.09|235.6|233.2|235.6|233.2|235.49|233.09|0
1654823590000|2022-06-10 01:13:10|235.36|232.96|235.6|233.2|235.6|233.2|235.36|232.96|0
1654823600000|2022-06-10 01:13:20|236.07|233.67|235.25|232.85|236.07|233.67|235.25|232.85|0
1654823610000|2022-06-10 01:13:30|235.12|232.72|235.36|232.96|235.6|233.2|235.12|232.72|0
1654823620000|2022-06-10 01:13:40|235.25|232.85|235.12|232.72|235.25|232.85|235.12|232.72|0
1654823630000|2022-06-10 01:13:50|235.36|232.96|235.36|232.96|235.36|232.96|235.12|232.72|0
1654823640000|2022-06-10 01:14:00|235.12|232.72|235.01|232.61|235.12|232.72|235.01|232.61|0
1654823650000|2022-06-10 01:14:10|235.25|232.85|235.48|233.08|235.48|233.08|235.25|232.85|0
1654823660000|2022-06-10 01:14:20|235.36|232.96|235.36|232.96|235.6|233.2|235.36|232.96|0
1654823670000|2022-06-10 01:14:30|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1654823680000|2022-06-10 01:14:40|235.36|232.96|235.6|233.2|235.6|233.2|235.36|232.96|0
1654823690000|2022-06-10 01:14:50|235.36|232.96|235.6|233.2|235.6|233.2|235.36|232.96|0
1654823700000|2022-06-10 01:15:00|235.72|233.32|236.31|233.91|236.55|234.15|235.72|233.32|0
1654823710000|2022-06-10 01:15:10|236.55|234.15|237.02|234.62|237.02|234.62|236.55|234.15|0
1654823720000|2022-06-10 01:15:20|236.67|234.27|236.91|234.51|236.91|234.51|236.55|234.15|0
1654823730000|2022-06-10 01:15:30|235.84|233.44|235.96|233.56|235.96|233.56|235.84|233.44|0
1654823740000|2022-06-10 01:15:40|236.07|233.67|236.2|233.8|236.2|233.8|235.96|233.56|0
1654823750000|2022-06-10 01:15:50|236.07|233.67|236.79|234.39|236.79|234.39|236.07|233.67|0
1654823760000|2022-06-10 01:16:00|236.67|234.27|237.02|234.62|237.02|234.62|236.67|234.27|0
1654823770000|2022-06-10 01:16:10|236.79|234.39|236.55|234.15|236.79|234.39|236.55|234.15|0
1654823780000|2022-06-10 01:16:20|236.67|234.27|236.07|233.67|236.67|234.27|236.07|233.67|0
1654823790000|2022-06-10 01:16:30|236.2|233.8|236.2|233.8|236.2|233.8|236.2|233.8|0
1654823800000|2022-06-10 01:16:40|236.31|233.91|236.07|233.67|236.31|233.91|236.07|233.67|0
1654823810000|2022-06-10 01:16:50|235.83|233.43|236.07|233.67|236.07|233.67|235.83|233.43|0
1654823820000|2022-06-10 01:17:00|235.83|233.43|235.48|233.08|235.83|233.43|235.48|233.08|0
1654823830000|2022-06-10 01:17:10|235.36|232.96|235.6|233.2|235.6|233.2|235.25|232.85|0
1654823840000|2022-06-10 01:17:20|235.25|232.85|234.88|232.48|235.25|232.85|234.88|232.48|0
1654823860000|2022-06-10 01:17:40|235.12|232.72|235.36|232.96|235.36|232.96|235.01|232.61|0
1654823870000|2022-06-10 01:17:50|235.12|232.72|235.24|232.84|235.36|232.96|235.12|232.72|0
1654823880000|2022-06-10 01:18:00|235.83|233.43|235.36|232.96|235.83|233.43|235.36|232.96|0
1654823900000|2022-06-10 01:18:20|235.24|232.84|235.36|232.96|235.36|232.96|235.24|232.84|0
1654823910000|2022-06-10 01:18:30|235.24|232.84|235.24|232.84|235.24|232.84|235.24|232.84|0
1654823920000|2022-06-10 01:18:40|235.36|232.96|235.36|232.96|235.72|233.32|235.36|232.96|0
1654823930000|2022-06-10 01:18:50|235.12|232.72|235.24|232.84|235.36|232.96|235.12|232.72|0
1654823940000|2022-06-10 01:19:00|235.12|232.72|235.36|232.96|235.48|233.08|235.12|232.72|0
1654823950000|2022-06-10 01:19:10|235.83|233.43|235.6|233.2|235.83|233.43|235.6|233.2|0
1654823960000|2022-06-10 01:19:20|235.83|233.43|236.07|233.67|236.07|233.67|235.83|233.43|0
1654823970000|2022-06-10 01:19:30|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1654823990000|2022-06-10 01:19:50|235.59|233.19|235.83|233.43|235.83|233.43|235.59|233.19|0
1654824000000|2022-06-10 01:20:00|235.59|233.19|235.59|233.19|235.83|233.43|235.59|233.19|0
1654824020000|2022-06-10 01:20:20|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1654824030000|2022-06-10 01:20:30|235.36|232.96|235.59|233.19|235.59|233.19|235.36|232.96|0
1654824040000|2022-06-10 01:20:40|236.19|233.79|236.31|233.91|236.43|234.03|236.19|233.79|0
1654824050000|2022-06-10 01:20:50|236.67|234.27|237.14|234.74|237.14|234.74|236.67|234.27|0
1654824060000|2022-06-10 01:21:00|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1654824080000|2022-06-10 01:21:20|236.78|234.38|236.67|234.27|236.78|234.38|236.67|234.27|0
1654824090000|2022-06-10 01:21:30|236.78|234.38|237.02|234.62|237.02|234.62|236.78|234.38|0
1654824100000|2022-06-10 01:21:40|237.26|234.86|237.26|234.86|237.26|234.86|237.02|234.62|0
1654824120000|2022-06-10 01:22:00|237.14|234.74|237.26|234.86|237.26|234.86|237.14|234.74|0
1654824130000|2022-06-10 01:22:10|237.5|235.1|237.73|235.33|237.73|235.33|237.5|235.1|0
1654824140000|2022-06-10 01:22:20|237.97|235.57|238.69|236.29|238.69|236.29|237.97|235.57|0
1654824160000|2022-06-10 01:22:40|238.45|236.05|238.21|235.81|238.45|236.05|238.21|235.81|0
1654824170000|2022-06-10 01:22:50|238.09|235.69|238.21|235.81|238.21|235.81|238.09|235.69|0
1654824180000|2022-06-10 01:23:00|238.45|236.05|238.21|235.81|238.45|236.05|238.21|235.81|0
1654824190000|2022-06-10 01:23:10|238.33|235.93|238.45|236.05|238.45|236.05|238.21|235.81|0
1654824200000|2022-06-10 01:23:20|238.21|235.81|238.21|235.81|238.21|235.81|238.21|235.81|0
1654824210000|2022-06-10 01:23:30|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1654824220000|2022-06-10 01:23:40|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1654824230000|2022-06-10 01:23:50|238.21|235.81|238.21|235.81|238.21|235.81|238.21|235.81|0
1654824240000|2022-06-10 01:24:00|238.33|235.93|238.45|236.05|238.45|236.05|238.33|235.93|0
1654824250000|2022-06-10 01:24:10|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1654824260000|2022-06-10 01:24:20|239.16|236.76|239.16|236.76|239.16|236.76|238.92|236.52|0
1654824270000|2022-06-10 01:24:30|238.92|236.52|238.92|236.52|238.92|236.52|238.81|236.41|0
1654824280000|2022-06-10 01:24:40|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1654824310000|2022-06-10 01:25:10|238.57|236.17|238.45|236.05|238.57|236.17|238.45|236.05|0
1654824320000|2022-06-10 01:25:20|238.68|236.28|238.45|236.05|238.68|236.28|238.45|236.05|0
1654824330000|2022-06-10 01:25:30|238.68|236.28|237.62|235.22|238.68|236.28|237.62|235.22|0
1654824340000|2022-06-10 01:25:40|237.38|234.98|237.73|235.33|237.73|235.33|237.26|234.86|0
1654824350000|2022-06-10 01:25:50|237.97|235.57|237.62|235.22|237.97|235.57|237.62|235.22|0
1654824360000|2022-06-10 01:26:00|237.49|235.09|237.14|234.74|237.49|235.09|237.14|234.74|0
1654824370000|2022-06-10 01:26:10|237.26|234.86|237.26|234.86|237.26|234.86|237.14|234.74|0
1654824380000|2022-06-10 01:26:20|237.25|234.85|237.02|234.62|237.25|234.85|237.02|234.62|0
1654824390000|2022-06-10 01:26:30|237.25|234.85|236.9|234.5|237.25|234.85|236.9|234.5|0
1654824400000|2022-06-10 01:26:40|237.02|234.62|236.78|234.38|237.02|234.62|236.78|234.38|0
1654824410000|2022-06-10 01:26:50|237.02|234.62|236.66|234.26|237.02|234.62|236.66|234.26|0
1654824420000|2022-06-10 01:27:00|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1654824430000|2022-06-10 01:27:10|236.66|234.26|236.3|233.9|236.66|234.26|236.3|233.9|0
1654824440000|2022-06-10 01:27:20|236.54|234.14|236.78|234.38|236.78|234.38|236.54|234.14|0
1654824450000|2022-06-10 01:27:30|237.49|235.09|237.25|234.85|237.49|235.09|237.25|234.85|0
1654824460000|2022-06-10 01:27:40|237.38|234.98|237.38|234.98|237.49|235.09|237.38|234.98|0
1654824470000|2022-06-10 01:27:50|237.49|235.09|237.38|234.98|237.49|235.09|237.38|234.98|0
1654824480000|2022-06-10 01:28:00|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1654824490000|2022-06-10 01:28:10|237.49|235.09|237.02|234.62|237.49|235.09|237.02|234.62|0
1654824500000|2022-06-10 01:28:20|236.9|234.5|236.78|234.38|236.9|234.5|236.78|234.38|0
1654824510000|2022-06-10 01:28:30|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1654824520000|2022-06-10 01:28:40|237.49|235.09|237.49|235.09|237.49|235.09|237.25|234.85|0
1654824530000|2022-06-10 01:28:50|237.38|234.98|237.25|234.85|237.38|234.98|237.02|234.62|0
1654824540000|2022-06-10 01:29:00|237.02|234.62|236.54|234.14|237.02|234.62|236.54|234.14|0
1654824550000|2022-06-10 01:29:10|236.78|234.38|236.9|234.5|236.9|234.5|236.78|234.38|0
1654824560000|2022-06-10 01:29:20|236.78|234.38|236.9|234.5|237.02|234.62|236.78|234.38|0
1654824570000|2022-06-10 01:29:30|236.78|234.38|236.9|234.5|236.9|234.5|236.78|234.38|0
1654824580000|2022-06-10 01:29:40|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1654824590000|2022-06-10 01:29:50|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1654824600000|2022-06-10 01:30:00|236.78|234.38|237.49|235.09|237.49|235.09|236.78|234.38|0
1654824610000|2022-06-10 01:30:10|237.38|234.98|236.78|234.38|237.38|234.98|236.78|234.38|0
1654824620000|2022-06-10 01:30:20|236.54|234.14|236.78|234.38|236.78|234.38|236.54|234.14|0
1654824630000|2022-06-10 01:30:30|236.66|234.26|236.78|234.38|237.01|234.61|236.66|234.26|0
1654824640000|2022-06-10 01:30:40|237.25|234.85|237.14|234.74|237.25|234.85|237.01|234.61|0
1654824650000|2022-06-10 01:30:50|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1654824660000|2022-06-10 01:31:00|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1654824670000|2022-06-10 01:31:10|236.78|234.38|236.54|234.14|236.78|234.38|236.54|234.14|0
1654824690000|2022-06-10 01:31:30|236.3|233.9|236.3|233.9|236.42|234.02|236.3|233.9|0
1654824700000|2022-06-10 01:31:40|236.54|234.14|236.3|233.9|236.54|234.14|236.3|233.9|0
1654824710000|2022-06-10 01:31:50|236.42|234.02|236.06|233.66|236.42|234.02|236.06|233.66|0
1654824730000|2022-06-10 01:32:10|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1654824740000|2022-06-10 01:32:20|236.54|234.14|236.06|233.66|236.54|234.14|236.06|233.66|0
1654824750000|2022-06-10 01:32:30|236.3|233.9|236.3|233.9|236.3|233.9|236.06|233.66|0
1654824760000|2022-06-10 01:32:40|236.06|233.66|236.06|233.66|236.19|233.79|236.06|233.66|0
1654824780000|2022-06-10 01:33:00|236.19|233.79|236.06|233.66|236.19|233.79|236.06|233.66|0
1654824790000|2022-06-10 01:33:10|236.19|233.79|236.3|233.9|236.3|233.9|236.06|233.66|0
1654824800000|2022-06-10 01:33:20|236.54|234.14|236.3|233.9|236.77|234.37|236.3|233.9|0
1654824810000|2022-06-10 01:33:30|236.77|234.37|236.77|234.37|236.77|234.37|236.54|234.14|0
1654824820000|2022-06-10 01:33:40|236.54|234.14|236.06|233.66|236.54|234.14|236.06|233.66|0
1654824830000|2022-06-10 01:33:50|235.82|233.42|235.82|233.42|235.82|233.42|235.82|233.42|0
1654824840000|2022-06-10 01:34:00|235.95|233.55|235.59|233.19|236.06|233.66|235.35|232.95|0
1654824850000|2022-06-10 01:34:10|235.35|232.95|235.11|232.71|235.59|233.19|235.11|232.71|0
1654824860000|2022-06-10 01:34:20|235.82|233.42|235.59|233.19|235.82|233.42|235.59|233.19|0
1654824870000|2022-06-10 01:34:30|236.06|233.66|236.3|233.9|236.3|233.9|236.06|233.66|0
1654824880000|2022-06-10 01:34:40|235.95|233.55|236.06|233.66|236.06|233.66|235.95|233.55|0
1654824900000|2022-06-10 01:35:00|235.82|233.42|236.3|233.9|236.3|233.9|235.82|233.42|0
1654824910000|2022-06-10 01:35:10|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1654824920000|2022-06-10 01:35:20|235.82|233.42|235.35|232.95|235.82|233.42|235.35|232.95|0
1654824930000|2022-06-10 01:35:30|235.47|233.07|235.82|233.42|235.82|233.42|235.35|232.95|0
1654824940000|2022-06-10 01:35:40|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1654824950000|2022-06-10 01:35:50|235.95|233.55|235.58|233.18|235.95|233.55|235.58|233.18|0
1654824960000|2022-06-10 01:36:00|235.35|232.95|235.35|232.95|235.35|232.95|235.35|232.95|0
1654824970000|2022-06-10 01:36:10|235.11|232.71|234.87|232.47|235.11|232.71|234.87|232.47|0
1654824980000|2022-06-10 01:36:20|235.11|232.71|235.71|233.31|235.71|233.31|235.11|232.71|0
1654824990000|2022-06-10 01:36:30|235.82|233.42|236.06|233.66|236.06|233.66|235.82|233.42|0
1654825000000|2022-06-10 01:36:40|236.18|233.78|236.3|233.9|236.3|233.9|236.18|233.78|0
1654825010000|2022-06-10 01:36:50|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1654825020000|2022-06-10 01:37:00|236.53|234.13|236.42|234.02|236.53|234.13|236.42|234.02|0
1654825030000|2022-06-10 01:37:10|236.06|233.66|236.06|233.66|236.06|233.66|235.82|233.42|0
1654825040000|2022-06-10 01:37:20|235.94|233.54|236.06|233.66|236.06|233.66|235.94|233.54|0
1654825050000|2022-06-10 01:37:30|235.82|233.42|236.06|233.66|236.06|233.66|235.82|233.42|0
1654825060000|2022-06-10 01:37:40|235.82|233.42|235.82|233.42|235.82|233.42|235.58|233.18|0
1654825070000|2022-06-10 01:37:50|235.58|233.18|235.82|233.42|235.82|233.42|235.58|233.18|0
1654825080000|2022-06-10 01:38:00|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1654825090000|2022-06-10 01:38:10|235.82|233.42|236.06|233.66|236.06|233.66|235.82|233.42|0
1654825100000|2022-06-10 01:38:20|235.82|233.42|236.3|233.9|236.3|233.9|235.82|233.42|0
1654825110000|2022-06-10 01:38:30|236.53|234.13|236.3|233.9|236.53|234.13|236.3|233.9|0
1654825120000|2022-06-10 01:38:40|236.42|234.02|236.53|234.13|236.53|234.13|236.3|233.9|0
1654825140000|2022-06-10 01:39:00|236.42|234.02|235.82|233.42|236.42|234.02|235.82|233.42|0
1654825160000|2022-06-10 01:39:20|235.71|233.31|235.82|233.42|235.82|233.42|235.58|233.18|0
1654825170000|2022-06-10 01:39:30|235.58|233.18|235.82|233.42|235.82|233.42|235.58|233.18|0
1654825190000|2022-06-10 01:39:50|236.06|233.66|235.71|233.31|236.06|233.66|235.71|233.31|0
1654825200000|2022-06-10 01:40:00|235.58|233.18|236.06|233.66|236.06|233.66|235.58|233.18|0
1654825210000|2022-06-10 01:40:10|236.29|233.89|236.29|233.89|236.29|233.89|236.29|233.89|0
1654825220000|2022-06-10 01:40:20|236.53|234.13|236.29|233.89|236.53|234.13|236.29|233.89|0
1654825230000|2022-06-10 01:40:30|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1654825250000|2022-06-10 01:40:50|236.66|234.26|236.77|234.37|236.77|234.37|236.66|234.26|0
1654825280000|2022-06-10 01:41:20|236.66|234.26|236.77|234.37|236.77|234.37|236.66|234.26|0
1654825290000|2022-06-10 01:41:30|237.01|234.61|237.01|234.61|237.01|234.61|237.01|234.61|0
1654825300000|2022-06-10 01:41:40|236.89|234.49|237.01|234.61|237.01|234.61|236.89|234.49|0
1654825310000|2022-06-10 01:41:50|237.25|234.85|237.01|234.61|237.25|234.85|237.01|234.61|0
1654825320000|2022-06-10 01:42:00|237.13|234.73|236.77|234.37|237.25|234.85|236.77|234.37|0
1654825330000|2022-06-10 01:42:10|236.66|234.26|236.53|234.13|236.66|234.26|236.53|234.13|0
1654825340000|2022-06-10 01:42:20|236.65|234.25|236.53|234.13|236.65|234.25|236.53|234.13|0
1654825350000|2022-06-10 01:42:30|236.06|233.66|235.82|233.42|236.29|233.89|235.82|233.42|0
1654825360000|2022-06-10 01:42:40|235.7|233.3|235.94|233.54|235.94|233.54|235.7|233.3|0
1654825370000|2022-06-10 01:42:50|236.06|233.66|235.82|233.42|236.06|233.66|235.82|233.42|0
1654825380000|2022-06-10 01:43:00|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654825390000|2022-06-10 01:43:10|235.82|233.42|236.06|233.66|236.06|233.66|235.58|233.18|0
1654825400000|2022-06-10 01:43:20|235.94|233.54|236.06|233.66|236.06|233.66|235.94|233.54|0
1654825410000|2022-06-10 01:43:30|236.29|233.89|235.94|233.54|236.29|233.89|235.82|233.42|0
1654825420000|2022-06-10 01:43:40|236.29|233.89|236.29|233.89|236.53|234.13|236.29|233.89|0
1654825430000|2022-06-10 01:43:50|236.53|234.13|236.53|234.13|236.53|234.13|236.29|233.89|0
1654825440000|2022-06-10 01:44:00|236.29|233.89|236.42|234.02|236.42|234.02|236.29|233.89|0
1654825450000|2022-06-10 01:44:10|236.53|234.13|236.53|234.13|236.53|234.13|236.29|233.89|0
1654825460000|2022-06-10 01:44:20|236.42|234.02|236.53|234.13|236.77|234.37|236.42|234.02|0
1654825470000|2022-06-10 01:44:30|236.65|234.25|236.65|234.25|236.77|234.37|236.53|234.13|0
1654825480000|2022-06-10 01:44:40|236.53|234.13|236.77|234.37|236.77|234.37|236.53|234.13|0
1654825490000|2022-06-10 01:44:50|236.89|234.49|236.77|234.37|236.89|234.49|236.77|234.37|0
1654825500000|2022-06-10 01:45:00|236.53|234.13|236.53|234.13|236.53|234.13|236.42|234.02|0
1654825510000|2022-06-10 01:45:10|236.77|234.37|236.77|234.37|236.77|234.37|236.65|234.25|0
1654825520000|2022-06-10 01:45:20|236.42|234.02|236.29|233.89|236.42|234.02|236.29|233.89|0
1654825530000|2022-06-10 01:45:30|236.53|234.13|236.77|234.37|236.77|234.37|236.42|234.02|0
1654825540000|2022-06-10 01:45:40|236.89|234.49|236.89|234.49|236.89|234.49|236.77|234.37|0
1654825550000|2022-06-10 01:45:50|236.77|234.37|237|234.6|237|234.6|236.77|234.37|0
1654825560000|2022-06-10 01:46:00|236.77|234.37|237|234.6|237|234.6|236.77|234.37|0
1654825580000|2022-06-10 01:46:20|237.24|234.84|237.48|235.08|237.48|235.08|237.24|234.84|0
1654825590000|2022-06-10 01:46:30|237.72|235.32|237.72|235.32|237.72|235.32|237.72|235.32|0
1654825600000|2022-06-10 01:46:40|237.96|235.56|238.19|235.79|238.19|235.79|237.96|235.56|0
1654825630000|2022-06-10 01:47:10|237.96|235.56|238.19|235.79|238.19|235.79|237.96|235.56|0
1654825640000|2022-06-10 01:47:20|238.08|235.68|238.19|235.79|238.19|235.79|237.72|235.32|0
1654825650000|2022-06-10 01:47:30|238.43|236.03|238.43|236.03|238.56|236.16|238.32|235.92|0
1654825660000|2022-06-10 01:47:40|238.19|235.79|237.72|235.32|238.19|235.79|237.72|235.32|0
1654825670000|2022-06-10 01:47:50|237.96|235.56|237.72|235.32|237.96|235.56|237.72|235.32|0
1654825680000|2022-06-10 01:48:00|237.96|235.56|237.72|235.32|237.96|235.56|237.72|235.32|0
1654825690000|2022-06-10 01:48:10|237.48|235.08|237.24|234.84|237.48|235.08|237.24|234.84|0
1654825710000|2022-06-10 01:48:30|237.48|235.08|237|234.6|237.48|235.08|237|234.6|0
1654825720000|2022-06-10 01:48:40|237.13|234.73|237.6|235.2|237.6|235.2|237.13|234.73|0
1654825730000|2022-06-10 01:48:50|237.72|235.32|237.72|235.32|237.72|235.32|237.6|235.2|0
1654825740000|2022-06-10 01:49:00|237.48|235.08|237.24|234.84|237.48|235.08|237.24|234.84|0
1654825750000|2022-06-10 01:49:10|237.48|235.08|237.36|234.96|237.48|235.08|237.36|234.96|0
1654825760000|2022-06-10 01:49:20|237.24|234.84|237.24|234.84|237.24|234.84|237.24|234.84|0
1654825770000|2022-06-10 01:49:30|237.36|234.96|237.36|234.96|237.36|234.96|237.36|234.96|0
1654825780000|2022-06-10 01:49:40|237.48|235.08|237.48|235.08|237.72|235.32|237.48|235.08|0
1654825790000|2022-06-10 01:49:50|237.36|234.96|237.36|234.96|237.36|234.96|237.36|234.96|0
1654825800000|2022-06-10 01:50:00|237.13|234.73|236.76|234.36|237.13|234.73|236.76|234.36|0
1654825810000|2022-06-10 01:50:10|236.53|234.13|236.89|234.49|236.89|234.49|236.53|234.13|0
1654825820000|2022-06-10 01:50:20|236.65|234.25|236.76|234.36|236.76|234.36|236.65|234.25|0
1654825830000|2022-06-10 01:50:30|236.89|234.49|236.65|234.25|236.89|234.49|236.65|234.25|0
1654825840000|2022-06-10 01:50:40|236.76|234.36|237.24|234.84|237.24|234.84|236.76|234.36|0
1654825860000|2022-06-10 01:51:00|237|234.6|237.48|235.08|237.48|235.08|237|234.6|0
1654825870000|2022-06-10 01:51:10|237.24|234.84|237.13|234.73|237.24|234.84|237.13|234.73|0
1654825880000|2022-06-10 01:51:20|237.24|234.84|236.89|234.49|237.24|234.84|236.89|234.49|0
1654825890000|2022-06-10 01:51:30|236.76|234.36|236.53|234.13|236.76|234.36|236.53|234.13|0
1654825900000|2022-06-10 01:51:40|236.41|234.01|236.05|233.65|236.41|234.01|236.05|233.65|0
1654825920000|2022-06-10 01:52:00|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1654825930000|2022-06-10 01:52:10|236.29|233.89|236.29|233.89|236.53|234.13|236.29|233.89|0
1654825940000|2022-06-10 01:52:20|236.76|234.36|236.76|234.36|237|234.6|236.76|234.36|0
1654825950000|2022-06-10 01:52:30|237|234.6|237.48|235.08|237.48|235.08|237|234.6|0
1654825960000|2022-06-10 01:52:40|237.24|234.84|237.48|235.08|237.48|235.08|237.24|234.84|0
1654825970000|2022-06-10 01:52:50|237.24|234.84|237.24|234.84|237.24|234.84|237|234.6|0
1654825980000|2022-06-10 01:53:00|237.71|235.31|237.48|235.08|237.71|235.31|237.36|234.96|0
1654826000000|2022-06-10 01:53:20|237.95|235.55|237.95|235.55|237.95|235.55|237.95|235.55|0
1654826010000|2022-06-10 01:53:30|238.08|235.68|238.19|235.79|238.19|235.79|237.95|235.55|0
1654826030000|2022-06-10 01:53:50|237.95|235.55|238.19|235.79|238.19|235.79|237.95|235.55|0
1654826040000|2022-06-10 01:54:00|237.95|235.55|238.08|235.68|238.08|235.68|237.95|235.55|0
1654826050000|2022-06-10 01:54:10|237.95|235.55|238.08|235.68|238.08|235.68|237.95|235.55|0
1654826060000|2022-06-10 01:54:20|237.95|235.55|237.48|235.08|237.95|235.55|237.48|235.08|0
1654826070000|2022-06-10 01:54:30|237.36|234.96|237.48|235.08|237.48|235.08|237.36|234.96|0
1654826080000|2022-06-10 01:54:40|237.71|235.31|237.48|235.08|237.71|235.31|237.48|235.08|0
1654826090000|2022-06-10 01:54:50|237.24|234.84|237.24|234.84|237.24|234.84|237.12|234.72|0
1654826100000|2022-06-10 01:55:00|237|234.6|236.76|234.36|237|234.6|236.76|234.36|0
1654826110000|2022-06-10 01:55:10|237|234.6|236.88|234.48|237|234.6|236.88|234.48|0
1654826120000|2022-06-10 01:55:20|236.76|234.36|236.76|234.36|236.88|234.48|236.76|234.36|0
1654826130000|2022-06-10 01:55:30|236.88|234.48|236.88|234.48|237|234.6|236.88|234.48|0
1654826140000|2022-06-10 01:55:40|237|234.6|236.76|234.36|237|234.6|236.76|234.36|0
1654826150000|2022-06-10 01:55:50|236.88|234.48|236.76|234.36|236.88|234.48|236.76|234.36|0
1654826160000|2022-06-10 01:56:00|236.52|234.12|236.52|234.12|236.52|234.12|236.52|234.12|0
1654826180000|2022-06-10 01:56:20|236.28|233.88|236.05|233.65|236.28|233.88|236.05|233.65|0
1654826190000|2022-06-10 01:56:30|235.93|233.53|236.05|233.65|236.05|233.65|235.81|233.41|0
1654826200000|2022-06-10 01:56:40|236.17|233.77|236.28|233.88|236.52|234.12|236.17|233.77|0
1654826210000|2022-06-10 01:56:50|236.52|234.12|236.76|234.36|236.76|234.36|236.52|234.12|0
1654826220000|2022-06-10 01:57:00|237|234.6|236.65|234.25|237|234.6|236.65|234.25|0
1654826230000|2022-06-10 01:57:10|236.76|234.36|237.47|235.07|237.47|235.07|236.76|234.36|0
1654826240000|2022-06-10 01:57:20|237|234.6|236.76|234.36|237|234.6|236.76|234.36|0
1654826250000|2022-06-10 01:57:30|237|234.6|237|234.6|237|234.6|236.88|234.48|0
1654826270000|2022-06-10 01:57:50|237.24|234.84|237.12|234.72|237.24|234.84|237|234.6|0
1654826280000|2022-06-10 01:58:00|237.24|234.84|237|234.6|237.24|234.84|237|234.6|0
1654826300000|2022-06-10 01:58:20|236.88|234.48|236.76|234.36|237|234.6|236.76|234.36|0
1654826310000|2022-06-10 01:58:30|236.52|234.12|236.52|234.12|236.52|234.12|236.52|234.12|0
1654826340000|2022-06-10 01:59:00|236.76|234.36|237|234.6|237|234.6|236.76|234.36|0
1654826350000|2022-06-10 01:59:10|237.23|234.83|237.23|234.83|237.23|234.83|237.23|234.83|0
1654826360000|2022-06-10 01:59:20|237|234.6|236.88|234.48|237|234.6|236.88|234.48|0
1654826380000|2022-06-10 01:59:40|236.76|234.36|237|234.6|237|234.6|236.76|234.36|0
1654826400000|2022-06-10 02:00:00|236.88|234.48|237.36|234.96|237.36|234.96|236.88|234.48|0
1654826410000|2022-06-10 02:00:10|237.23|234.83|237.23|234.83|237.23|234.83|237.23|234.83|0
1654826420000|2022-06-10 02:00:20|237|234.6|237|234.6|237|234.6|237|234.6|0
1654826430000|2022-06-10 02:00:30|237.12|234.72|237.12|234.72|237.12|234.72|237.12|234.72|0
1654826440000|2022-06-10 02:00:40|237|234.6|236.52|234.12|237|234.6|236.52|234.12|0
1654826460000|2022-06-10 02:01:00|236.41|234.01|236.04|233.64|236.41|234.01|236.04|233.64|0
1654826470000|2022-06-10 02:01:10|236.28|233.88|236.52|234.12|236.52|234.12|236.28|233.88|0
1654826480000|2022-06-10 02:01:20|236.28|233.88|236.04|233.64|236.28|233.88|236.04|233.64|0
1654826490000|2022-06-10 02:01:30|235.81|233.41|236.04|233.64|236.04|233.64|235.81|233.41|0
1654826500000|2022-06-10 02:01:40|235.81|233.41|236.04|233.64|236.04|233.64|235.81|233.41|0
1654826530000|2022-06-10 02:02:10|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1654826540000|2022-06-10 02:02:20|236.4|234|236.04|233.64|236.4|234|236.04|233.64|0
1654826550000|2022-06-10 02:02:30|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1654826560000|2022-06-10 02:02:40|236.04|233.64|235.81|233.41|236.04|233.64|235.81|233.41|0
1654826570000|2022-06-10 02:02:50|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1654826590000|2022-06-10 02:03:10|235.93|233.53|235.57|233.17|235.93|233.53|235.57|233.17|0
1654826600000|2022-06-10 02:03:20|235.69|233.29|235.8|233.4|235.8|233.4|235.57|233.17|0
1654826610000|2022-06-10 02:03:30|235.57|233.17|235.8|233.4|235.8|233.4|235.57|233.17|0
1654826620000|2022-06-10 02:03:40|236.04|233.64|236.04|233.64|236.04|233.64|236.04|233.64|0
1654826630000|2022-06-10 02:03:50|235.8|233.4|235.93|233.53|235.93|233.53|235.8|233.4|0
1654826640000|2022-06-10 02:04:00|236.28|233.88|236.28|233.88|236.4|234|236.28|233.88|0
1654826650000|2022-06-10 02:04:10|236.52|234.12|236.4|234|236.52|234.12|236.4|234|0
1654826660000|2022-06-10 02:04:20|236.52|234.12|236.4|234|236.52|234.12|236.4|234|0
1654826670000|2022-06-10 02:04:30|236.52|234.12|236.28|233.88|236.52|234.12|236.28|233.88|0
1654826680000|2022-06-10 02:04:40|236.4|234|236.4|234|236.4|234|236.4|234|0
1654826690000|2022-06-10 02:04:50|236.28|233.88|236.28|233.88|236.52|234.12|236.28|233.88|0
1654826700000|2022-06-10 02:05:00|236.4|234|236.52|234.12|236.52|234.12|236.4|234|0
1654826710000|2022-06-10 02:05:10|236.4|234|236.52|234.12|236.52|234.12|236.4|234|0
1654826720000|2022-06-10 02:05:20|236.75|234.35|236.52|234.12|236.75|234.35|236.28|233.88|0
1654826730000|2022-06-10 02:05:30|236.28|233.88|236.4|234|236.4|234|236.28|233.88|0
1654826740000|2022-06-10 02:05:40|236.28|233.88|236.28|233.88|236.52|234.12|236.28|233.88|0
1654826750000|2022-06-10 02:05:50|236.04|233.64|236.04|233.64|236.04|233.64|236.04|233.64|0
1654826760000|2022-06-10 02:06:00|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1654826780000|2022-06-10 02:06:20|235.93|233.53|235.8|233.4|235.93|233.53|235.8|233.4|0
1654826790000|2022-06-10 02:06:30|236.04|233.64|236.04|233.64|236.04|233.64|236.04|233.64|0
1654826800000|2022-06-10 02:06:40|235.93|233.53|236.04|233.64|236.04|233.64|235.93|233.53|0
1654826810000|2022-06-10 02:06:50|236.28|233.88|236.16|233.76|236.28|233.88|236.16|233.76|0
1654826820000|2022-06-10 02:07:00|236.28|233.88|236.75|234.35|236.75|234.35|236.28|233.88|0
1654826830000|2022-06-10 02:07:10|236.64|234.24|236.52|234.12|236.64|234.24|236.52|234.12|0
1654826840000|2022-06-10 02:07:20|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654826850000|2022-06-10 02:07:30|236.99|234.59|237.23|234.83|237.23|234.83|236.99|234.59|0
1654826870000|2022-06-10 02:07:50|237.47|235.07|237.7|235.3|237.7|235.3|237.47|235.07|0
1654826880000|2022-06-10 02:08:00|237.23|234.83|237.47|235.07|237.47|235.07|237.23|234.83|0
1654826890000|2022-06-10 02:08:10|237.7|235.3|237.47|235.07|237.7|235.3|237.47|235.07|0
1654826900000|2022-06-10 02:08:20|237.23|234.83|237.11|234.71|237.35|234.95|237.11|234.71|0
1654826910000|2022-06-10 02:08:30|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1654826930000|2022-06-10 02:08:50|236.88|234.48|236.99|234.59|236.99|234.59|236.88|234.48|0
1654826940000|2022-06-10 02:09:00|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654826950000|2022-06-10 02:09:10|236.99|234.59|236.75|234.35|236.99|234.59|236.75|234.35|0
1654826960000|2022-06-10 02:09:20|236.51|234.11|236.75|234.35|236.75|234.35|236.51|234.11|0
1654826970000|2022-06-10 02:09:30|237.11|234.71|237.23|234.83|237.23|234.83|237.11|234.71|0
1654826980000|2022-06-10 02:09:40|237.47|235.07|237.23|234.83|237.47|235.07|237.23|234.83|0
1654826990000|2022-06-10 02:09:50|237.35|234.95|237.23|234.83|237.35|234.95|237.23|234.83|0
1654827000000|2022-06-10 02:10:00|237.11|234.71|237.23|234.83|237.23|234.83|236.99|234.59|0
1654827010000|2022-06-10 02:10:10|236.99|234.59|236.51|234.11|236.99|234.59|236.51|234.11|0
1654827020000|2022-06-10 02:10:20|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827030000|2022-06-10 02:10:30|236.51|234.11|236.51|234.11|236.51|234.11|236.51|234.11|0
1654827070000|2022-06-10 02:11:10|236.4|234|236.51|234.11|236.51|234.11|236.4|234|0
1654827080000|2022-06-10 02:11:20|236.4|234|236.51|234.11|236.51|234.11|236.4|234|0
1654827090000|2022-06-10 02:11:30|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827100000|2022-06-10 02:11:40|236.51|234.11|236.75|234.35|236.75|234.35|236.51|234.11|0
1654827110000|2022-06-10 02:11:50|236.51|234.11|236.75|234.35|236.75|234.35|236.27|233.87|0
1654827120000|2022-06-10 02:12:00|236.51|234.11|236.64|234.24|236.64|234.24|236.51|234.11|0
1654827130000|2022-06-10 02:12:10|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827140000|2022-06-10 02:12:20|236.99|234.59|236.64|234.24|236.99|234.59|236.64|234.24|0
1654827150000|2022-06-10 02:12:30|236.51|234.11|236.75|234.35|236.75|234.35|236.51|234.11|0
1654827160000|2022-06-10 02:12:40|236.64|234.24|236.51|234.11|236.64|234.24|236.51|234.11|0
1654827170000|2022-06-10 02:12:50|236.64|234.24|236.64|234.24|236.64|234.24|236.64|234.24|0
1654827180000|2022-06-10 02:13:00|236.51|234.11|236.87|234.47|236.87|234.47|236.51|234.11|0
1654827190000|2022-06-10 02:13:10|237.23|234.83|236.99|234.59|237.23|234.83|236.99|234.59|0
1654827200000|2022-06-10 02:13:20|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827210000|2022-06-10 02:13:30|236.64|234.24|236.51|234.11|236.64|234.24|236.51|234.11|0
1654827220000|2022-06-10 02:13:40|236.4|234|236.51|234.11|236.51|234.11|236.27|233.87|0
1654827230000|2022-06-10 02:13:50|236.4|234|236.51|234.11|236.51|234.11|236.4|234|0
1654827240000|2022-06-10 02:14:00|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1654827250000|2022-06-10 02:14:10|236.75|234.35|236.51|234.11|236.75|234.35|236.51|234.11|0
1654827260000|2022-06-10 02:14:20|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827270000|2022-06-10 02:14:30|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1654827280000|2022-06-10 02:14:40|236.51|234.11|236.51|234.11|236.51|234.11|236.51|234.11|0
1654827290000|2022-06-10 02:14:50|236.63|234.23|236.75|234.35|236.75|234.35|236.51|234.11|0
1654827300000|2022-06-10 02:15:00|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1654827310000|2022-06-10 02:15:10|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827320000|2022-06-10 02:15:20|236.51|234.11|236.75|234.35|236.75|234.35|236.51|234.11|0
1654827340000|2022-06-10 02:15:40|237.22|234.82|237.22|234.82|237.46|235.06|237.22|234.82|0
1654827360000|2022-06-10 02:16:00|236.51|234.11|236.75|234.35|237.22|234.82|236.51|234.11|0
1654827370000|2022-06-10 02:16:10|236.99|234.59|237.22|234.82|237.22|234.82|236.99|234.59|0
1654827380000|2022-06-10 02:16:20|236.99|234.59|236.99|234.59|236.99|234.59|236.87|234.47|0
1654827390000|2022-06-10 02:16:30|236.87|234.47|236.99|234.59|236.99|234.59|236.87|234.47|0
1654827400000|2022-06-10 02:16:40|236.87|234.47|236.99|234.59|236.99|234.59|236.87|234.47|0
1654827410000|2022-06-10 02:16:50|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1654827420000|2022-06-10 02:17:00|236.99|234.59|236.75|234.35|236.99|234.59|236.75|234.35|0
1654827430000|2022-06-10 02:17:10|236.99|234.59|236.87|234.47|236.99|234.59|236.87|234.47|0
1654827440000|2022-06-10 02:17:20|236.75|234.35|236.63|234.23|236.87|234.47|236.63|234.23|0
1654827450000|2022-06-10 02:17:30|236.75|234.35|236.51|234.11|236.75|234.35|236.51|234.11|0
1654827460000|2022-06-10 02:17:40|236.75|234.35|236.98|234.58|236.98|234.58|236.75|234.35|0
1654827470000|2022-06-10 02:17:50|237.11|234.71|237.11|234.71|237.11|234.71|237.11|234.71|0
1654827480000|2022-06-10 02:18:00|236.98|234.58|236.98|234.58|237.11|234.71|236.98|234.58|0
1654827490000|2022-06-10 02:18:10|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1654827500000|2022-06-10 02:18:20|236.87|234.47|236.98|234.58|236.98|234.58|236.75|234.35|0
1654827510000|2022-06-10 02:18:30|236.75|234.35|236.51|234.11|236.75|234.35|236.51|234.11|0
1654827520000|2022-06-10 02:18:40|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1654827530000|2022-06-10 02:18:50|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1654827540000|2022-06-10 02:19:00|236.16|233.76|236.03|233.63|236.16|233.76|236.03|233.63|0
1654827560000|2022-06-10 02:19:20|236.27|233.87|236.51|234.11|236.51|234.11|236.27|233.87|0
1654827570000|2022-06-10 02:19:30|236.39|233.99|236.27|233.87|236.39|233.99|236.27|233.87|0
1654827600000|2022-06-10 02:20:00|236.16|233.76|236.27|233.87|236.27|233.87|236.16|233.76|0
1654827610000|2022-06-10 02:20:10|236.16|233.76|236.27|233.87|236.27|233.87|236.16|233.76|0
1654827620000|2022-06-10 02:20:20|236.03|233.63|236.16|233.76|236.16|233.76|236.03|233.63|0
1654827630000|2022-06-10 02:20:30|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1654827670000|2022-06-10 02:21:10|235.92|233.52|236.03|233.63|236.03|233.63|235.92|233.52|0
1654827680000|2022-06-10 02:21:20|235.79|233.39|235.79|233.39|236.03|233.63|235.79|233.39|0
1654827700000|2022-06-10 02:21:40|235.56|233.16|235.56|233.16|235.56|233.16|235.56|233.16|0
1654827720000|2022-06-10 02:22:00|235.32|232.92|235.56|233.16|235.56|233.16|235.32|232.92|0
1654827730000|2022-06-10 02:22:10|235.44|233.04|235.32|232.92|235.44|233.04|235.32|232.92|0
1654827740000|2022-06-10 02:22:20|235.2|232.8|235.32|232.92|235.32|232.92|235.2|232.8|0
1654827750000|2022-06-10 02:22:30|235.08|232.68|235.08|232.68|235.08|232.68|235.08|232.68|0
1654827760000|2022-06-10 02:22:40|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1654827800000|2022-06-10 02:23:20|234.96|232.56|235.79|233.39|236.03|233.63|234.96|232.56|0
1654827810000|2022-06-10 02:23:30|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1654827820000|2022-06-10 02:23:40|235.79|233.39|235.79|233.39|236.03|233.63|235.79|233.39|0
1654827830000|2022-06-10 02:23:50|235.55|233.15|235.79|233.39|235.79|233.39|235.55|233.15|0
1654827840000|2022-06-10 02:24:00|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1654827850000|2022-06-10 02:24:10|235.79|233.39|235.55|233.15|235.79|233.39|235.55|233.15|0
1654827860000|2022-06-10 02:24:20|235.08|232.68|235.2|232.8|235.32|232.92|235.08|232.68|0
1654827870000|2022-06-10 02:24:30|235.32|232.92|235.32|232.92|235.32|232.92|235.2|232.8|0
1654827880000|2022-06-10 02:24:40|235.2|232.8|235.32|232.92|235.32|232.92|235.2|232.8|0
1654827890000|2022-06-10 02:24:50|235.08|232.68|234.6|232.2|235.08|232.68|234.6|232.2|0
1654827900000|2022-06-10 02:25:00|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1654827910000|2022-06-10 02:25:10|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654827940000|2022-06-10 02:25:40|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1654827950000|2022-06-10 02:25:50|234.49|232.09|234.6|232.2|234.6|232.2|234.36|231.96|0
1654827960000|2022-06-10 02:26:00|234.36|231.96|234.6|232.2|234.6|232.2|234.36|231.96|0
1654827970000|2022-06-10 02:26:10|234.36|231.96|234.49|232.09|234.49|232.09|234.36|231.96|0
1654827980000|2022-06-10 02:26:20|234.6|232.2|234.36|231.96|234.6|232.2|234.36|231.96|0
1654827990000|2022-06-10 02:26:30|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654828000000|2022-06-10 02:26:40|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1654828020000|2022-06-10 02:27:00|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654828030000|2022-06-10 02:27:10|234.84|232.44|234.6|232.2|234.84|232.44|234.6|232.2|0
1654828040000|2022-06-10 02:27:20|234.84|232.44|234.84|232.44|235.08|232.68|234.84|232.44|0
1654828050000|2022-06-10 02:27:30|234.6|232.2|234.6|232.2|234.6|232.2|234.6|232.2|0
1654828060000|2022-06-10 02:27:40|234.84|232.44|234.6|232.2|234.84|232.44|234.6|232.2|0
1654828070000|2022-06-10 02:27:50|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1654828080000|2022-06-10 02:28:00|234.6|232.2|234.84|232.44|234.84|232.44|234.6|232.2|0
1654828090000|2022-06-10 02:28:10|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1654828100000|2022-06-10 02:28:20|234.25|231.85|233.89|231.49|234.25|231.85|233.89|231.49|0
1654828110000|2022-06-10 02:28:30|234.13|231.73|233.89|231.49|234.13|231.73|233.89|231.49|0
1654828130000|2022-06-10 02:28:50|233.65|231.25|233.77|231.37|233.89|231.49|233.65|231.25|0
1654828140000|2022-06-10 02:29:00|233.89|231.49|233.65|231.25|233.89|231.49|233.65|231.25|0
1654828150000|2022-06-10 02:29:10|233.77|231.37|233.89|231.49|233.89|231.49|233.77|231.37|0
1654828160000|2022-06-10 02:29:20|234.13|231.73|233.89|231.49|234.13|231.73|233.89|231.49|0
1654828170000|2022-06-10 02:29:30|233.77|231.37|233.89|231.49|233.89|231.49|233.77|231.37|0
1654828180000|2022-06-10 02:29:40|233.77|231.37|233.77|231.37|233.77|231.37|233.77|231.37|0
1654828190000|2022-06-10 02:29:50|233.89|231.49|233.65|231.25|233.89|231.49|233.65|231.25|0
1654828200000|2022-06-10 02:30:00|233.18|230.78|232.94|230.54|233.18|230.78|232.82|230.42|0
1654828210000|2022-06-10 02:30:10|233.18|230.78|233.41|231.01|233.41|231.01|233.06|230.66|0
1654828220000|2022-06-10 02:30:20|233.65|231.25|233.89|231.49|233.89|231.49|233.65|231.25|0
1654828240000|2022-06-10 02:30:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1654828250000|2022-06-10 02:30:50|233.65|231.25|233.65|231.25|233.65|231.25|233.65|231.25|0
1654828260000|2022-06-10 02:31:00|233.89|231.49|233.65|231.25|233.89|231.49|233.65|231.25|0
1654828270000|2022-06-10 02:31:10|233.89|231.49|234.01|231.61|234.01|231.61|233.89|231.49|0
1654828280000|2022-06-10 02:31:20|233.89|231.49|234.01|231.61|234.12|231.72|233.89|231.49|0
1654828290000|2022-06-10 02:31:30|233.89|231.49|233.89|231.49|233.89|231.49|233.89|231.49|0
1654828310000|2022-06-10 02:31:50|233.65|231.25|233.65|231.25|233.65|231.25|233.65|231.25|0
1654828320000|2022-06-10 02:32:00|233.53|231.13|233.65|231.25|233.65|231.25|233.53|231.13|0
1654828330000|2022-06-10 02:32:10|233.41|231.01|233.41|231.01|233.53|231.13|233.41|231.01|0
1654828340000|2022-06-10 02:32:20|233.53|231.13|233.17|230.77|233.53|231.13|233.17|230.77|0
1654828350000|2022-06-10 02:32:30|233.3|230.9|232.82|230.42|233.3|230.9|232.82|230.42|0
1654828360000|2022-06-10 02:32:40|232.94|230.54|232.59|230.19|232.94|230.54|232.59|230.19|0
1654828370000|2022-06-10 02:32:50|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1654828380000|2022-06-10 02:33:00|232.46|230.06|232.46|230.06|232.46|230.06|232.46|230.06|0
1654828390000|2022-06-10 02:33:10|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1654828400000|2022-06-10 02:33:20|232.94|230.54|233.17|230.77|233.17|230.77|232.94|230.54|0
1654828420000|2022-06-10 02:33:40|232.94|230.54|233.17|230.77|233.17|230.77|232.94|230.54|0
1654828430000|2022-06-10 02:33:50|232.94|230.54|232.7|230.3|232.94|230.54|232.7|230.3|0
1654828440000|2022-06-10 02:34:00|232.46|230.06|232.22|229.82|232.46|230.06|232.22|229.82|0
1654828450000|2022-06-10 02:34:10|231.99|229.59|232.22|229.82|232.22|229.82|231.99|229.59|0
1654828460000|2022-06-10 02:34:20|232.35|229.95|232.22|229.82|232.35|229.95|232.22|229.82|0
1654828470000|2022-06-10 02:34:30|232.11|229.71|231.99|229.59|232.22|229.82|231.99|229.59|0
1654828500000|2022-06-10 02:35:00|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1654828510000|2022-06-10 02:35:10|231.99|229.59|231.99|229.59|232.22|229.82|231.99|229.59|0
1654828520000|2022-06-10 02:35:20|231.87|229.47|231.75|229.35|231.99|229.59|231.75|229.35|0
1654828530000|2022-06-10 02:35:30|231.87|229.47|231.75|229.35|231.87|229.47|231.75|229.35|0
1654828540000|2022-06-10 02:35:40|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1654828550000|2022-06-10 02:35:50|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1654828560000|2022-06-10 02:36:00|231.99|229.59|232.22|229.82|232.22|229.82|231.99|229.59|0
1654828570000|2022-06-10 02:36:10|232.46|230.06|232.46|230.06|232.46|230.06|232.46|230.06|0
1654828580000|2022-06-10 02:36:20|232.7|230.3|232.7|230.3|232.7|230.3|232.46|230.06|0
1654828590000|2022-06-10 02:36:30|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1654828600000|2022-06-10 02:36:40|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1654828610000|2022-06-10 02:36:50|232.82|230.42|232.82|230.42|232.82|230.42|232.7|230.3|0
1654828620000|2022-06-10 02:37:00|232.7|230.3|232.93|230.53|232.93|230.53|232.7|230.3|0
1654828630000|2022-06-10 02:37:10|232.7|230.3|233.06|230.66|233.06|230.66|232.7|230.3|0
1654828640000|2022-06-10 02:37:20|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1654828660000|2022-06-10 02:37:40|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1654828670000|2022-06-10 02:37:50|233.06|230.66|233.06|230.66|233.06|230.66|233.06|230.66|0
1654828680000|2022-06-10 02:38:00|233.17|230.77|232.93|230.53|233.17|230.77|232.93|230.53|0
1654828690000|2022-06-10 02:38:10|232.7|230.3|232.7|230.3|232.93|230.53|232.7|230.3|0
1654828700000|2022-06-10 02:38:20|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1654828730000|2022-06-10 02:38:50|232.7|230.3|232.46|230.06|232.7|230.3|232.46|230.06|0
1654828740000|2022-06-10 02:39:00|232.58|230.18|232.82|230.42|232.82|230.42|232.58|230.18|0
1654828750000|2022-06-10 02:39:10|233.06|230.66|232.93|230.53|233.17|230.77|232.93|230.53|0
1654828760000|2022-06-10 02:39:20|232.69|230.29|232.69|230.29|232.93|230.53|232.69|230.29|0
1654828770000|2022-06-10 02:39:30|232.82|230.42|232.69|230.29|232.82|230.42|232.69|230.29|0
1654828780000|2022-06-10 02:39:40|232.58|230.18|233.41|231.01|233.41|231.01|232.58|230.18|0
1654828790000|2022-06-10 02:39:50|233.29|230.89|232.93|230.53|233.29|230.89|232.93|230.53|0
1654828810000|2022-06-10 02:40:10|233.05|230.65|233.17|230.77|233.17|230.77|233.05|230.65|0
1654828820000|2022-06-10 02:40:20|233.05|230.65|233.17|230.77|233.17|230.77|233.05|230.65|0
1654828830000|2022-06-10 02:40:30|233.29|230.89|233.41|231.01|233.41|231.01|233.29|230.89|0
1654828840000|2022-06-10 02:40:40|233.53|231.13|233.17|230.77|233.53|231.13|233.17|230.77|0
1654828860000|2022-06-10 02:41:00|232.93|230.53|233.17|230.77|233.17|230.77|232.93|230.53|0
1654828870000|2022-06-10 02:41:10|233.53|231.13|233.64|231.24|233.64|231.24|233.53|231.13|0
1654828890000|2022-06-10 02:41:30|233.88|231.48|233.88|231.48|233.88|231.48|233.88|231.48|0
1654828900000|2022-06-10 02:41:40|234|231.6|233.88|231.48|234|231.6|233.88|231.48|0
1654828910000|2022-06-10 02:41:50|234|231.6|234|231.6|234|231.6|234|231.6|0
1654828920000|2022-06-10 02:42:00|233.88|231.48|233.88|231.48|233.88|231.48|233.88|231.48|0
1654828930000|2022-06-10 02:42:10|234.12|231.72|234.12|231.72|234.12|231.72|234.12|231.72|0
1654828940000|2022-06-10 02:42:20|234.24|231.84|234.59|232.19|234.59|232.19|234.24|231.84|0
1654828950000|2022-06-10 02:42:30|234.35|231.95|234.59|232.19|234.59|232.19|234.35|231.95|0
1654828960000|2022-06-10 02:42:40|234.35|231.95|234.35|231.95|234.35|231.95|234.35|231.95|0
1654828970000|2022-06-10 02:42:50|234.12|231.72|234|231.6|234.35|231.95|234|231.6|0
1654828980000|2022-06-10 02:43:00|233.88|231.48|233.64|231.24|233.88|231.48|233.64|231.24|0
1654828990000|2022-06-10 02:43:10|233.53|231.13|233.17|230.77|233.53|231.13|233.17|230.77|0
1654829000000|2022-06-10 02:43:20|233.4|231|233.4|231|233.4|231|233.4|231|0
1654829010000|2022-06-10 02:43:30|233.29|230.89|233.4|231|233.4|231|233.29|230.89|0
1654829020000|2022-06-10 02:43:40|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1654829030000|2022-06-10 02:43:50|233.76|231.36|233.88|231.48|233.88|231.48|233.64|231.24|0
1654829040000|2022-06-10 02:44:00|233.76|231.36|233.53|231.13|233.76|231.36|233.53|231.13|0
1654829050000|2022-06-10 02:44:10|233.64|231.24|233.88|231.48|233.88|231.48|233.64|231.24|0
1654829060000|2022-06-10 02:44:20|234.12|231.72|234.12|231.72|234.24|231.84|234.12|231.72|0
1654829080000|2022-06-10 02:44:40|234.24|231.84|234.35|231.95|234.35|231.95|234.24|231.84|0
1654829090000|2022-06-10 02:44:50|234.11|231.71|234.11|231.71|234.24|231.84|234.11|231.71|0
1654829100000|2022-06-10 02:45:00|234|231.6|234|231.6|234.11|231.71|234|231.6|0
1654829110000|2022-06-10 02:45:10|233.88|231.48|233.64|231.24|233.88|231.48|233.64|231.24|0
1654829120000|2022-06-10 02:45:20|233.76|231.36|233.88|231.48|233.88|231.48|233.76|231.36|0
1654829130000|2022-06-10 02:45:30|233.64|231.24|233.88|231.48|233.88|231.48|233.64|231.24|0
1654829150000|2022-06-10 02:45:50|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1654829160000|2022-06-10 02:46:00|233.88|231.48|233.88|231.48|233.88|231.48|233.88|231.48|0
1654829180000|2022-06-10 02:46:20|234.11|231.71|234.35|231.95|234.35|231.95|234.11|231.71|0
1654829190000|2022-06-10 02:46:30|234.24|231.84|234.24|231.84|234.24|231.84|234.11|231.71|0
1654829200000|2022-06-10 02:46:40|234.11|231.71|234.35|231.95|234.35|231.95|234.11|231.71|0
1654829210000|2022-06-10 02:46:50|234.11|231.71|234.11|231.71|234.11|231.71|234.11|231.71|0
1654829220000|2022-06-10 02:47:00|233.76|231.36|233.64|231.24|233.76|231.36|233.64|231.24|0
1654829230000|2022-06-10 02:47:10|233.76|231.36|233.88|231.48|233.88|231.48|233.76|231.36|0
1654829240000|2022-06-10 02:47:20|233.76|231.36|233.64|231.24|233.76|231.36|233.64|231.24|0
1654829250000|2022-06-10 02:47:30|233.88|231.48|233.64|231.24|233.88|231.48|233.64|231.24|0
1654829260000|2022-06-10 02:47:40|233.88|231.48|233.88|231.48|233.88|231.48|233.88|231.48|0
1654829270000|2022-06-10 02:47:50|234.11|231.71|234.35|231.95|234.35|231.95|234.11|231.71|0
1654829280000|2022-06-10 02:48:00|234.24|231.84|234.11|231.71|234.24|231.84|234.11|231.71|0
1654829290000|2022-06-10 02:48:10|234.35|231.95|234.35|231.95|234.35|231.95|234.35|231.95|0
1654829310000|2022-06-10 02:48:30|234.47|232.07|234.35|231.95|234.47|232.07|234.35|231.95|0
1654829330000|2022-06-10 02:48:50|234.11|231.71|234.11|231.71|234.11|231.71|234.11|231.71|0
1654829340000|2022-06-10 02:49:00|234|231.6|233.87|231.47|234|231.6|233.87|231.47|0
1654829350000|2022-06-10 02:49:10|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1654829360000|2022-06-10 02:49:20|233.87|231.47|233.64|231.24|233.87|231.47|233.64|231.24|0
1654829390000|2022-06-10 02:49:50|233.4|231|233.29|230.89|233.4|231|233.16|230.76|0
1654829400000|2022-06-10 02:50:00|233.4|231|233.64|231.24|233.64|231.24|233.4|231|0
1654829410000|2022-06-10 02:50:10|233.52|231.12|233.4|231|233.52|231.12|233.4|231|0
1654829420000|2022-06-10 02:50:20|233.16|230.76|233.4|231|233.4|231|233.05|230.65|0
1654829430000|2022-06-10 02:50:30|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829460000|2022-06-10 02:51:00|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1654829470000|2022-06-10 02:51:10|233.16|230.76|233.05|230.65|233.16|230.76|232.92|230.52|0
1654829480000|2022-06-10 02:51:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829490000|2022-06-10 02:51:30|233.4|231|233.16|230.76|233.4|231|233.16|230.76|0
1654829500000|2022-06-10 02:51:40|233.4|231|233.16|230.76|233.4|231|233.16|230.76|0
1654829510000|2022-06-10 02:51:50|233.28|230.88|233.16|230.76|233.28|230.88|233.16|230.76|0
1654829520000|2022-06-10 02:52:00|232.92|230.52|232.69|230.29|232.92|230.52|232.69|230.29|0
1654829540000|2022-06-10 02:52:20|232.92|230.52|232.92|230.52|233.16|230.76|232.92|230.52|0
1654829560000|2022-06-10 02:52:40|233.16|230.76|232.92|230.52|233.16|230.76|232.92|230.52|0
1654829570000|2022-06-10 02:52:50|233.16|230.76|233.05|230.65|233.16|230.76|233.05|230.65|0
1654829580000|2022-06-10 02:53:00|232.92|230.52|232.92|230.52|232.92|230.52|232.92|230.52|0
1654829590000|2022-06-10 02:53:10|233.16|230.76|233.16|230.76|233.16|230.76|233.05|230.65|0
1654829600000|2022-06-10 02:53:20|233.4|231|233.28|230.88|233.4|231|233.28|230.88|0
1654829610000|2022-06-10 02:53:30|233.16|230.76|233.16|230.76|233.28|230.88|233.16|230.76|0
1654829620000|2022-06-10 02:53:40|233.4|231|233.16|230.76|233.4|231|233.16|230.76|0
1654829630000|2022-06-10 02:53:50|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1654829640000|2022-06-10 02:54:00|233.16|230.76|232.69|230.29|233.16|230.76|232.69|230.29|0
1654829650000|2022-06-10 02:54:10|232.92|230.52|232.68|230.28|232.92|230.52|232.68|230.28|0
1654829700000|2022-06-10 02:55:00|232.81|230.41|233.16|230.76|233.16|230.76|232.81|230.41|0
1654829710000|2022-06-10 02:55:10|233.4|231|232.92|230.52|233.4|231|232.92|230.52|0
1654829720000|2022-06-10 02:55:20|233.16|230.76|232.92|230.52|233.16|230.76|232.92|230.52|0
1654829730000|2022-06-10 02:55:30|233.04|230.64|232.68|230.28|233.04|230.64|232.68|230.28|0
1654829750000|2022-06-10 02:55:50|232.81|230.41|232.81|230.41|232.92|230.52|232.81|230.41|0
1654829760000|2022-06-10 02:56:00|232.92|230.52|232.92|230.52|232.92|230.52|232.92|230.52|0
1654829770000|2022-06-10 02:56:10|233.16|230.76|233.4|231|233.4|231|233.16|230.76|0
1654829780000|2022-06-10 02:56:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829790000|2022-06-10 02:56:30|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1654829800000|2022-06-10 02:56:40|233.4|231|233.39|230.99|233.4|231|233.39|230.99|0
1654829820000|2022-06-10 02:57:00|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829840000|2022-06-10 02:57:20|233.39|230.99|233.39|230.99|233.63|231.23|233.39|230.99|0
1654829880000|2022-06-10 02:58:00|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829890000|2022-06-10 02:58:10|233.39|230.99|233.39|230.99|233.39|230.99|233.39|230.99|0
1654829910000|2022-06-10 02:58:30|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829920000|2022-06-10 02:58:40|233.39|230.99|233.39|230.99|233.39|230.99|233.39|230.99|0
1654829940000|2022-06-10 02:59:00|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1654829950000|2022-06-10 02:59:10|233.16|230.76|233.39|230.99|233.39|230.99|233.16|230.76|0
1654829970000|2022-06-10 02:59:30|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1654829990000|2022-06-10 02:59:50|233.39|230.99|233.39|230.99|233.39|230.99|233.28|230.88|0
1654830000000|2022-06-10 03:00:00|233.04|230.64|232.92|230.52|233.04|230.64|232.92|230.52|0
1654830010000|2022-06-10 03:00:10|232.68|230.28|232.44|230.04|232.68|230.28|232.44|230.04|0
1654830020000|2022-06-10 03:00:20|232.21|229.81|231.73|229.33|232.21|229.81|231.73|229.33|0
1654830030000|2022-06-10 03:00:30|231.5|229.1|231.26|228.86|231.5|229.1|231.26|228.86|0
1654830040000|2022-06-10 03:00:40|230.31|227.91|230.55|228.15|230.55|228.15|230.31|227.91|0
1654830050000|2022-06-10 03:00:50|230.31|227.91|230.31|227.91|230.31|227.91|230.31|227.91|0
1654830070000|2022-06-10 03:01:10|230.43|228.03|230.2|227.8|230.43|228.03|230.2|227.8|0
1654830080000|2022-06-10 03:01:20|230.07|227.67|230.07|227.67|230.07|227.67|230.07|227.67|0
1654830090000|2022-06-10 03:01:30|229.96|227.56|229.96|227.56|229.96|227.56|229.96|227.56|0
1654830100000|2022-06-10 03:01:40|229.84|227.44|229.6|227.2|229.84|227.44|229.6|227.2|0
1654830110000|2022-06-10 03:01:50|229.49|227.09|229.49|227.09|229.49|227.09|229.49|227.09|0
1654830120000|2022-06-10 03:02:00|229.6|227.2|229.6|227.2|229.84|227.44|229.6|227.2|0
1654830140000|2022-06-10 03:02:20|229.72|227.32|229.6|227.2|229.84|227.44|229.6|227.2|0
1654830150000|2022-06-10 03:02:30|229.49|227.09|229.6|227.2|229.6|227.2|229.49|227.09|0
1654830160000|2022-06-10 03:02:40|229.84|227.44|229.6|227.2|229.84|227.44|229.6|227.2|0
1654830170000|2022-06-10 03:02:50|229.01|226.61|228.65|226.25|229.01|226.61|228.65|226.25|0
1654830180000|2022-06-10 03:03:00|228.89|226.49|228.89|226.49|228.89|226.49|228.89|226.49|0
1654830190000|2022-06-10 03:03:10|229.13|226.73|229.13|226.73|229.13|226.73|229.13|226.73|0
1654830210000|2022-06-10 03:03:30|229.01|226.61|229.13|226.73|229.13|226.73|228.89|226.49|0
1654830220000|2022-06-10 03:03:40|229.01|226.61|228.89|226.49|229.01|226.61|228.89|226.49|0
1654830240000|2022-06-10 03:04:00|228.65|226.25|228.65|226.25|228.65|226.25|228.65|226.25|0
1654830250000|2022-06-10 03:04:10|228.89|226.49|228.89|226.49|228.89|226.49|228.89|226.49|0
1654830260000|2022-06-10 03:04:20|229.13|226.73|228.89|226.49|229.13|226.73|228.89|226.49|0
1654830270000|2022-06-10 03:04:30|229.01|226.61|229.01|226.61|229.01|226.61|229.01|226.61|0
1654830280000|2022-06-10 03:04:40|228.89|226.49|228.65|226.25|228.89|226.49|228.65|226.25|0
1654830290000|2022-06-10 03:04:50|228.89|226.49|228.89|226.49|228.89|226.49|228.89|226.49|0
1654830310000|2022-06-10 03:05:10|229.01|226.61|229.13|226.73|229.13|226.73|228.89|226.49|0
1654830320000|2022-06-10 03:05:20|228.89|226.49|229.13|226.73|229.13|226.73|228.89|226.49|0
1654830330000|2022-06-10 03:05:30|229.12|226.72|229.36|226.96|229.6|227.2|229.12|226.72|0
1654830340000|2022-06-10 03:05:40|229.6|227.2|229.83|227.43|229.83|227.43|229.6|227.2|0
1654830350000|2022-06-10 03:05:50|230.07|227.67|229.83|227.43|230.07|227.67|229.6|227.2|0
1654830360000|2022-06-10 03:06:00|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1654830370000|2022-06-10 03:06:10|229.72|227.32|229.6|227.2|229.72|227.32|229.6|227.2|0
1654830390000|2022-06-10 03:06:30|229.83|227.43|229.83|227.43|229.83|227.43|229.83|227.43|0
1654830400000|2022-06-10 03:06:40|229.72|227.32|229.48|227.08|229.72|227.32|229.48|227.08|0
1654830410000|2022-06-10 03:06:50|229.6|227.2|229.72|227.32|229.72|227.32|229.48|227.08|0
1654830420000|2022-06-10 03:07:00|229.83|227.43|229.72|227.32|229.83|227.43|229.6|227.2|0
1654830430000|2022-06-10 03:07:10|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1654830440000|2022-06-10 03:07:20|229.83|227.43|229.72|227.32|229.83|227.43|229.6|227.2|0
1654830450000|2022-06-10 03:07:30|229.83|227.43|229.83|227.43|229.83|227.43|229.83|227.43|0
1654830460000|2022-06-10 03:07:40|229.48|227.08|229.36|226.96|229.48|227.08|229.36|226.96|0
1654830470000|2022-06-10 03:07:50|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1654830480000|2022-06-10 03:08:00|229.36|226.96|229.36|226.96|229.6|227.2|229.36|226.96|0
1654830490000|2022-06-10 03:08:10|229.48|227.08|229.36|226.96|229.48|227.08|229.36|226.96|0
1654830500000|2022-06-10 03:08:20|229.25|226.85|229.36|226.96|229.36|226.96|229.25|226.85|0
1654830510000|2022-06-10 03:08:30|229.12|226.72|228.89|226.49|229.12|226.72|228.89|226.49|0
1654830520000|2022-06-10 03:08:40|229.12|226.72|229.01|226.61|229.12|226.72|229.01|226.61|0
1654830530000|2022-06-10 03:08:50|229.12|226.72|228.89|226.49|229.12|226.72|228.89|226.49|0
1654830560000|2022-06-10 03:09:20|229.12|226.72|229.12|226.72|229.12|226.72|228.89|226.49|0
1654830580000|2022-06-10 03:09:40|229.01|226.61|228.89|226.49|229.01|226.61|228.89|226.49|0
1654830590000|2022-06-10 03:09:50|228.65|226.25|228.65|226.25|228.65|226.25|228.65|226.25|0
1654830600000|2022-06-10 03:10:00|228.54|226.14|228.65|226.25|228.65|226.25|228.54|226.14|0
1654830610000|2022-06-10 03:10:10|228.89|226.49|228.65|226.25|228.89|226.49|228.65|226.25|0
1654830620000|2022-06-10 03:10:20|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1654830630000|2022-06-10 03:10:30|228.18|225.78|228.18|225.78|228.18|225.78|228.18|225.78|0
1654830640000|2022-06-10 03:10:40|228.41|226.01|228.41|226.01|228.41|226.01|227.94|225.54|0
1654830650000|2022-06-10 03:10:50|228.18|225.78|228.41|226.01|228.41|226.01|228.18|225.78|0
1654830680000|2022-06-10 03:11:20|228.18|225.78|227.94|225.54|228.18|225.78|227.94|225.54|0
1654830690000|2022-06-10 03:11:30|227.7|225.3|227.94|225.54|227.94|225.54|227.7|225.3|0
1654830700000|2022-06-10 03:11:40|227.7|225.3|227.7|225.3|227.7|225.3|227.7|225.3|0
1654830710000|2022-06-10 03:11:50|227.94|225.54|227.59|225.19|227.94|225.54|227.47|225.07|0
1654830720000|2022-06-10 03:12:00|227.47|225.07|227.7|225.3|227.7|225.3|227.47|225.07|0
1654830740000|2022-06-10 03:12:20|227.83|225.43|227.7|225.3|227.83|225.43|227.7|225.3|0
1654830760000|2022-06-10 03:12:40|227.59|225.19|227.7|225.3|227.7|225.3|227.59|225.19|0
1654830770000|2022-06-10 03:12:50|227.47|225.07|227.23|224.83|227.47|225.07|227.23|224.83|0
1654830780000|2022-06-10 03:13:00|227.47|225.07|227.47|225.07|227.47|225.07|227.23|224.83|0
1654830790000|2022-06-10 03:13:10|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1654830800000|2022-06-10 03:13:20|226.99|224.59|226.99|224.59|227.23|224.83|226.99|224.59|0
1654830820000|2022-06-10 03:13:40|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1654830830000|2022-06-10 03:13:50|226.99|224.59|226.99|224.59|226.99|224.59|226.99|224.59|0
1654830840000|2022-06-10 03:14:00|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1654830850000|2022-06-10 03:14:10|226.88|224.48|226.99|224.59|226.99|224.59|226.88|224.48|0
1654830860000|2022-06-10 03:14:20|226.76|224.36|226.99|224.59|226.99|224.59|226.76|224.36|0
1654830880000|2022-06-10 03:14:40|226.88|224.48|227.12|224.72|227.12|224.72|226.88|224.48|0
1654830890000|2022-06-10 03:14:50|227.23|224.83|226.99|224.59|227.23|224.83|226.99|224.59|0
1654830900000|2022-06-10 03:15:00|226.76|224.36|226.99|224.59|226.99|224.59|226.76|224.36|0
1654830910000|2022-06-10 03:15:10|226.76|224.36|226.76|224.36|226.99|224.59|226.76|224.36|0
1654830920000|2022-06-10 03:15:20|226.99|224.59|226.99|224.59|226.99|224.59|226.99|224.59|0
1654830940000|2022-06-10 03:15:40|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1654830950000|2022-06-10 03:15:50|226.99|224.59|226.99|224.59|227.11|224.71|226.99|224.59|0
1654830960000|2022-06-10 03:16:00|226.88|224.48|226.88|224.48|226.99|224.59|226.88|224.48|0
1654830970000|2022-06-10 03:16:10|226.76|224.36|226.99|224.59|226.99|224.59|226.76|224.36|0
1654830980000|2022-06-10 03:16:20|227.11|224.71|227.23|224.83|227.23|224.83|227.11|224.71|0
1654830990000|2022-06-10 03:16:30|227.46|225.06|227.46|225.06|227.46|225.06|227.46|225.06|0
1654831000000|2022-06-10 03:16:40|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1654831010000|2022-06-10 03:16:50|227.46|225.06|227.46|225.06|227.46|225.06|227.23|224.83|0
1654831020000|2022-06-10 03:17:00|227.35|224.95|227.7|225.3|227.7|225.3|227.35|224.95|0
1654831030000|2022-06-10 03:17:10|227.82|225.42|227.7|225.3|227.82|225.42|227.7|225.3|0
1654831040000|2022-06-10 03:17:20|227.93|225.53|227.93|225.53|227.93|225.53|227.93|225.53|0
1654831060000|2022-06-10 03:17:40|227.7|225.3|227.7|225.3|227.82|225.42|227.7|225.3|0
1654831100000|2022-06-10 03:18:20|227.93|225.53|227.7|225.3|227.93|225.53|227.7|225.3|0
1654831110000|2022-06-10 03:18:30|227.93|225.53|227.93|225.53|227.93|225.53|227.93|225.53|0
1654831120000|2022-06-10 03:18:40|227.82|225.42|227.82|225.42|227.93|225.53|227.7|225.3|0
1654831130000|2022-06-10 03:18:50|227.7|225.3|227.7|225.3|227.7|225.3|227.7|225.3|0
1654831140000|2022-06-10 03:19:00|227.82|225.42|227.82|225.42|227.82|225.42|227.82|225.42|0
1654831150000|2022-06-10 03:19:10|227.7|225.3|227.7|225.3|227.93|225.53|227.7|225.3|0
1654831160000|2022-06-10 03:19:20|227.82|225.42|227.93|225.53|227.93|225.53|227.82|225.42|0
1654831180000|2022-06-10 03:19:40|227.7|225.3|227.7|225.3|227.7|225.3|227.7|225.3|0
1654831190000|2022-06-10 03:19:50|227.46|225.06|227.46|225.06|227.46|225.06|227.46|225.06|0
1654831210000|2022-06-10 03:20:10|227.22|224.82|226.99|224.59|227.22|224.82|226.99|224.59|0
1654831230000|2022-06-10 03:20:30|226.75|224.35|226.64|224.24|226.75|224.35|226.64|224.24|0
1654831240000|2022-06-10 03:20:40|226.75|224.35|226.52|224.12|226.75|224.35|226.52|224.12|0
1654831250000|2022-06-10 03:20:50|226.64|224.24|226.52|224.12|226.75|224.35|226.52|224.12|0
1654831260000|2022-06-10 03:21:00|226.64|224.24|226.52|224.12|226.64|224.24|226.52|224.12|0
1654831270000|2022-06-10 03:21:10|226.75|224.35|226.75|224.35|226.75|224.35|226.75|224.35|0
1654831290000|2022-06-10 03:21:30|226.52|224.12|226.52|224.12|226.52|224.12|226.52|224.12|0
1654831310000|2022-06-10 03:21:50|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1654831320000|2022-06-10 03:22:00|226.4|224|226.4|224|226.52|224.12|226.4|224|0
1654831330000|2022-06-10 03:22:10|226.28|223.88|226.52|224.12|226.52|224.12|226.28|223.88|0
1654831340000|2022-06-10 03:22:20|226.51|224.11|226.51|224.11|226.51|224.11|226.51|224.11|0
1654831350000|2022-06-10 03:22:30|226.28|223.88|226.4|224|226.4|224|226.28|223.88|0
1654831360000|2022-06-10 03:22:40|226.51|224.11|226.51|224.11|226.51|224.11|226.28|223.88|0
1654831370000|2022-06-10 03:22:50|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1654831390000|2022-06-10 03:23:10|226.51|224.11|226.51|224.11|226.51|224.11|226.51|224.11|0
1654831410000|2022-06-10 03:23:30|226.28|223.88|226.51|224.11|226.51|224.11|226.28|223.88|0
1654831420000|2022-06-10 03:23:40|226.75|224.35|226.75|224.35|226.75|224.35|226.75|224.35|0
1654831440000|2022-06-10 03:24:00|226.51|224.11|226.75|224.35|226.75|224.35|226.51|224.11|0
1654831470000|2022-06-10 03:24:30|226.87|224.47|226.75|224.35|226.87|224.47|226.75|224.35|0
1654831480000|2022-06-10 03:24:40|226.87|224.47|226.99|224.59|226.99|224.59|226.75|224.35|0
1654831490000|2022-06-10 03:24:50|227.22|224.82|227.22|224.82|227.22|224.82|227.22|224.82|0
1654831520000|2022-06-10 03:25:20|226.98|224.58|226.98|224.58|226.98|224.58|226.98|224.58|0
1654831530000|2022-06-10 03:25:30|226.75|224.35|226.98|224.58|226.98|224.58|226.75|224.35|0
1654831540000|2022-06-10 03:25:40|227.22|224.82|227.22|224.82|227.22|224.82|227.22|224.82|0
1654831550000|2022-06-10 03:25:50|227.11|224.71|227.22|224.82|227.22|224.82|227.11|224.71|0
1654831560000|2022-06-10 03:26:00|227.11|224.71|227.22|224.82|227.22|224.82|226.98|224.58|0
1654831580000|2022-06-10 03:26:20|226.98|224.58|226.75|224.35|226.98|224.58|226.75|224.35|0
1654831590000|2022-06-10 03:26:30|226.63|224.23|226.28|223.88|226.75|224.35|226.28|223.88|0
1654831600000|2022-06-10 03:26:40|226.51|224.11|226.28|223.88|226.51|224.11|226.28|223.88|0
1654831610000|2022-06-10 03:26:50|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1654831630000|2022-06-10 03:27:10|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1654831640000|2022-06-10 03:27:20|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1654831650000|2022-06-10 03:27:30|226.28|223.88|226.04|223.64|226.28|223.88|226.04|223.64|0
1654831730000|2022-06-10 03:28:50|225.8|223.4|225.8|223.4|225.8|223.4|225.8|223.4|0
1654831740000|2022-06-10 03:29:00|225.93|223.53|225.8|223.4|225.93|223.53|225.8|223.4|0
1654831750000|2022-06-10 03:29:10|226.04|223.64|225.8|223.4|226.16|223.76|225.8|223.4|0
1654831760000|2022-06-10 03:29:20|226.04|223.64|225.8|223.4|226.04|223.64|225.8|223.4|0
1654831790000|2022-06-10 03:29:50|225.69|223.29|225.8|223.4|225.8|223.4|225.69|223.29|0
1654831800000|2022-06-10 03:30:00|225.57|223.17|225.69|223.29|225.8|223.4|225.57|223.17|0
1654831810000|2022-06-10 03:30:10|225.8|223.4|225.57|223.17|225.8|223.4|225.57|223.17|0
1654831820000|2022-06-10 03:30:20|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1654831830000|2022-06-10 03:30:30|225.57|223.17|225.57|223.17|225.57|223.17|225.33|222.93|0
1654831840000|2022-06-10 03:30:40|225.22|222.82|225.22|222.82|225.33|222.93|225.22|222.82|0
1654831850000|2022-06-10 03:30:50|225.33|222.93|225.33|222.93|225.57|223.17|225.33|222.93|0
1654831860000|2022-06-10 03:31:00|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1654831870000|2022-06-10 03:31:10|225.8|223.4|225.8|223.4|225.8|223.4|225.8|223.4|0
1654831880000|2022-06-10 03:31:20|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1654831890000|2022-06-10 03:31:30|225.69|223.29|225.57|223.17|225.69|223.29|225.57|223.17|0
1654831900000|2022-06-10 03:31:40|225.8|223.4|225.8|223.4|225.8|223.4|225.8|223.4|0
1654831940000|2022-06-10 03:32:20|226.04|223.64|226.27|223.87|226.27|223.87|226.04|223.64|0
1654831950000|2022-06-10 03:32:30|226.51|224.11|226.74|224.34|226.74|224.34|226.51|224.11|0
1654831960000|2022-06-10 03:32:40|226.51|224.11|226.63|224.23|226.63|224.23|226.51|224.11|0
1654831970000|2022-06-10 03:32:50|226.74|224.34|226.51|224.11|226.74|224.34|226.51|224.11|0
1654831980000|2022-06-10 03:33:00|226.74|224.34|226.74|224.34|226.74|224.34|226.74|224.34|0
1654832000000|2022-06-10 03:33:20|226.63|224.23|226.74|224.34|226.74|224.34|226.51|224.11|0
1654832010000|2022-06-10 03:33:30|226.98|224.58|226.98|224.58|226.98|224.58|226.98|224.58|0
1654832050000|2022-06-10 03:34:10|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1654832060000|2022-06-10 03:34:20|226.98|224.58|226.98|224.58|227.1|224.7|226.98|224.58|0
1654832070000|2022-06-10 03:34:30|227.1|224.7|227.21|224.81|227.21|224.81|227.1|224.7|0
1654832080000|2022-06-10 03:34:40|227.45|225.05|227.21|224.81|227.45|225.05|227.21|224.81|0
1654832090000|2022-06-10 03:34:50|227.45|225.05|227.45|225.05|227.45|225.05|227.45|225.05|0
1654832100000|2022-06-10 03:35:00|227.21|224.81|227.45|225.05|227.45|225.05|227.21|224.81|0
1654832110000|2022-06-10 03:35:10|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1654832120000|2022-06-10 03:35:20|227.45|225.05|227.45|225.05|227.45|225.05|227.45|225.05|0
1654832140000|2022-06-10 03:35:40|227.69|225.29|227.69|225.29|227.69|225.29|227.69|225.29|0
1654832170000|2022-06-10 03:36:10|227.92|225.52|227.92|225.52|227.92|225.52|227.92|225.52|0
1654832180000|2022-06-10 03:36:20|228.16|225.76|228.16|225.76|228.16|225.76|228.16|225.76|0
1654832200000|2022-06-10 03:36:40|227.92|225.52|227.92|225.52|227.92|225.52|227.92|225.52|0
1654832210000|2022-06-10 03:36:50|228.04|225.64|227.92|225.52|228.04|225.64|227.92|225.52|0
1654832220000|2022-06-10 03:37:00|228.16|225.76|228.16|225.76|228.16|225.76|228.16|225.76|0
1654832230000|2022-06-10 03:37:10|227.92|225.52|227.92|225.52|227.92|225.52|227.92|225.52|0
1654832240000|2022-06-10 03:37:20|227.68|225.28|227.45|225.05|227.68|225.28|227.45|225.05|0
1654832290000|2022-06-10 03:38:10|227.68|225.28|227.68|225.28|227.68|225.28|227.68|225.28|0
1654832320000|2022-06-10 03:38:40|227.45|225.05|227.45|225.05|227.45|225.05|227.45|225.05|0
1654832350000|2022-06-10 03:39:10|227.21|224.81|227.33|224.93|227.33|224.93|227.21|224.81|0
1654832360000|2022-06-10 03:39:20|227.45|225.05|227.45|225.05|227.45|225.05|227.45|225.05|0
1654832380000|2022-06-10 03:39:40|227.33|224.93|227.45|225.05|227.45|225.05|227.33|224.93|0
1654832400000|2022-06-10 03:40:00|227.68|225.28|227.68|225.28|227.92|225.52|227.68|225.28|0
1654832420000|2022-06-10 03:40:20|227.92|225.52|227.68|225.28|227.92|225.52|227.68|225.28|0
1654832430000|2022-06-10 03:40:30|227.92|225.52|228.16|225.76|228.16|225.76|227.92|225.52|0
1654832440000|2022-06-10 03:40:40|228.15|225.75|228.39|225.99|228.39|225.99|228.15|225.75|0
1654832480000|2022-06-10 03:41:20|228.28|225.88|228.39|225.99|228.39|225.99|228.15|225.75|0
1654832500000|2022-06-10 03:41:40|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654832560000|2022-06-10 03:42:40|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654832570000|2022-06-10 03:42:50|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1654832590000|2022-06-10 03:43:10|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654832600000|2022-06-10 03:43:20|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654832610000|2022-06-10 03:43:30|228.86|226.46|228.51|226.11|228.86|226.46|228.39|225.99|0
1654832620000|2022-06-10 03:43:40|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654832630000|2022-06-10 03:43:50|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654832640000|2022-06-10 03:44:00|228.63|226.23|228.39|225.99|228.63|226.23|228.39|225.99|0
1654832660000|2022-06-10 03:44:20|228.51|226.11|228.63|226.23|228.63|226.23|228.51|226.11|0
1654832670000|2022-06-10 03:44:30|228.39|225.99|228.15|225.75|228.39|225.99|228.15|225.75|0
1654832700000|2022-06-10 03:45:00|227.92|225.52|227.92|225.52|227.92|225.52|227.92|225.52|0
1654832710000|2022-06-10 03:45:10|227.8|225.4|227.92|225.52|227.92|225.52|227.8|225.4|0
1654832740000|2022-06-10 03:45:40|227.68|225.28|227.92|225.52|227.92|225.52|227.68|225.28|0
1654832750000|2022-06-10 03:45:50|228.15|225.75|227.91|225.51|228.15|225.75|227.91|225.51|0
1654832760000|2022-06-10 03:46:00|227.68|225.28|227.68|225.28|227.68|225.28|227.68|225.28|0
1654832770000|2022-06-10 03:46:10|227.44|225.04|227.68|225.28|227.68|225.28|227.44|225.04|0
1654832780000|2022-06-10 03:46:20|227.91|225.51|227.91|225.51|227.91|225.51|227.91|225.51|0
1654832810000|2022-06-10 03:46:50|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1654832820000|2022-06-10 03:47:00|228.04|225.64|228.15|225.75|228.15|225.75|228.04|225.64|0
1654832840000|2022-06-10 03:47:20|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654832850000|2022-06-10 03:47:30|228.27|225.87|228.39|225.99|228.39|225.99|228.27|225.87|0
1654832860000|2022-06-10 03:47:40|228.51|226.11|228.39|225.99|228.51|226.11|228.39|225.99|0
1654832870000|2022-06-10 03:47:50|228.62|226.22|228.39|225.99|228.62|226.22|228.39|225.99|0
1654832890000|2022-06-10 03:48:10|228.62|226.22|228.39|225.99|228.62|226.22|228.39|225.99|0
1654832900000|2022-06-10 03:48:20|228.62|226.22|228.39|225.99|228.62|226.22|228.39|225.99|0
1654832930000|2022-06-10 03:48:50|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1654832940000|2022-06-10 03:49:00|228.39|225.99|228.15|225.75|228.39|225.99|228.15|225.75|0
1654832950000|2022-06-10 03:49:10|227.91|225.51|227.91|225.51|227.91|225.51|227.91|225.51|0
1654832960000|2022-06-10 03:49:20|228.15|225.75|228.15|225.75|228.15|225.75|227.91|225.51|0
1654832970000|2022-06-10 03:49:30|227.91|225.51|227.91|225.51|227.91|225.51|227.91|225.51|0
1654832980000|2022-06-10 03:49:40|228.15|225.75|228.15|225.75|228.15|225.75|228.04|225.64|0
1654833000000|2022-06-10 03:50:00|228.04|225.64|227.91|225.51|228.04|225.64|227.91|225.51|0
1654833020000|2022-06-10 03:50:20|228.03|225.63|228.03|225.63|228.03|225.63|228.03|225.63|0
1654833030000|2022-06-10 03:50:30|228.15|225.75|227.91|225.51|228.15|225.75|227.91|225.51|0
1654833060000|2022-06-10 03:51:00|228.03|225.63|228.03|225.63|228.03|225.63|228.03|225.63|0
1654833070000|2022-06-10 03:51:10|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1654833080000|2022-06-10 03:51:20|227.91|225.51|228.15|225.75|228.15|225.75|227.91|225.51|0
1654833130000|2022-06-10 03:52:10|228.38|225.98|228.38|225.98|228.38|225.98|228.38|225.98|0
1654833140000|2022-06-10 03:52:20|228.51|226.11|228.62|226.22|228.62|226.22|228.51|226.11|0
1654833160000|2022-06-10 03:52:40|228.74|226.34|228.86|226.46|228.86|226.46|228.74|226.34|0
1654833220000|2022-06-10 03:53:40|228.74|226.34|228.86|226.46|228.98|226.58|228.74|226.34|0
1654833230000|2022-06-10 03:53:50|228.85|226.45|228.85|226.45|228.85|226.45|228.85|226.45|0
1654833240000|2022-06-10 03:54:00|229.09|226.69|229.33|226.93|229.33|226.93|229.09|226.69|0
1654833250000|2022-06-10 03:54:10|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1654833270000|2022-06-10 03:54:30|229.45|227.05|229.33|226.93|229.45|227.05|229.33|226.93|0
1654833290000|2022-06-10 03:54:50|229.09|226.69|229.33|226.93|229.33|226.93|228.85|226.45|0
1654833300000|2022-06-10 03:55:00|229.21|226.81|229.33|226.93|229.33|226.93|229.09|226.69|0
1654833310000|2022-06-10 03:55:10|229.09|226.69|229.09|226.69|229.09|226.69|229.09|226.69|0
1654833320000|2022-06-10 03:55:20|229.21|226.81|229.21|226.81|229.21|226.81|229.21|226.81|0
1654833330000|2022-06-10 03:55:30|229.33|226.93|229.33|226.93|229.33|226.93|229.33|226.93|0
1654833340000|2022-06-10 03:55:40|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1654833350000|2022-06-10 03:55:50|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1654833360000|2022-06-10 03:56:00|229.69|227.29|229.8|227.4|229.8|227.4|229.56|227.16|0
1654833370000|2022-06-10 03:56:10|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1654833380000|2022-06-10 03:56:20|229.69|227.29|229.56|227.16|229.69|227.29|229.56|227.16|0
1654833390000|2022-06-10 03:56:30|229.69|227.29|229.56|227.16|229.69|227.29|229.56|227.16|0
1654833420000|2022-06-10 03:57:00|229.69|227.29|229.69|227.29|229.69|227.29|229.56|227.16|0
1654833430000|2022-06-10 03:57:10|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1654833450000|2022-06-10 03:57:30|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1654833500000|2022-06-10 03:58:20|229.21|226.81|229.21|226.81|229.21|226.81|229.21|226.81|0
1654833510000|2022-06-10 03:58:30|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1654833520000|2022-06-10 03:58:40|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1654833540000|2022-06-10 03:59:00|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1654833550000|2022-06-10 03:59:10|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1654833560000|2022-06-10 03:59:20|229.8|227.4|229.8|227.4|230.03|227.63|229.8|227.4|0
1654833570000|2022-06-10 03:59:30|229.92|227.52|230.03|227.63|230.03|227.63|229.92|227.52|0
1654833580000|2022-06-10 03:59:40|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1654833590000|2022-06-10 03:59:50|229.68|227.28|229.56|227.16|229.68|227.28|229.56|227.16|0
1654833600000|2022-06-10 04:00:00|229.8|227.4|229.8|227.4|229.8|227.4|229.68|227.28|0
1654833640000|2022-06-10 04:00:40|229.56|227.16|229.32|226.92|229.56|227.16|229.32|226.92|0
1654833650000|2022-06-10 04:00:50|229.45|227.05|229.32|226.92|229.45|227.05|229.32|226.92|0
1654833660000|2022-06-10 04:01:00|229.8|227.4|230.03|227.63|230.03|227.63|229.8|227.4|0
1654833700000|2022-06-10 04:01:40|229.8|227.4|230.03|227.63|230.03|227.63|229.56|227.16|0
1654833710000|2022-06-10 04:01:50|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1654833720000|2022-06-10 04:02:00|229.92|227.52|229.92|227.52|229.92|227.52|229.92|227.52|0
1654833730000|2022-06-10 04:02:10|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1654833740000|2022-06-10 04:02:20|229.92|227.52|229.92|227.52|230.03|227.63|229.92|227.52|0
1654833750000|2022-06-10 04:02:30|229.8|227.4|229.92|227.52|229.92|227.52|229.8|227.4|0
1654833770000|2022-06-10 04:02:50|230.03|227.63|230.03|227.63|230.03|227.63|230.03|227.63|0
1654833900000|2022-06-10 04:05:00|229.79|227.39|229.79|227.39|229.79|227.39|229.79|227.39|0
1654833910000|2022-06-10 04:05:10|230.03|227.63|230.03|227.63|230.03|227.63|230.03|227.63|0
1654833930000|2022-06-10 04:05:30|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1654833950000|2022-06-10 04:05:50|230.03|227.63|230.03|227.63|230.03|227.63|230.03|227.63|0
1654833960000|2022-06-10 04:06:00|230.15|227.75|230.03|227.63|230.15|227.75|230.03|227.63|0
1654833970000|2022-06-10 04:06:10|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1654834040000|2022-06-10 04:07:20|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1654834050000|2022-06-10 04:07:30|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654834090000|2022-06-10 04:08:10|230.98|228.58|230.98|228.58|230.98|228.58|230.98|228.58|0
1654834100000|2022-06-10 04:08:20|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654834120000|2022-06-10 04:08:40|230.98|228.58|230.98|228.58|230.98|228.58|230.98|228.58|0
1654834130000|2022-06-10 04:08:50|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654834150000|2022-06-10 04:09:10|230.5|228.1|230.5|228.1|230.5|228.1|230.5|228.1|0
1654834160000|2022-06-10 04:09:20|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654834180000|2022-06-10 04:09:40|230.86|228.46|230.97|228.57|230.97|228.57|230.86|228.46|0
1654834190000|2022-06-10 04:09:50|230.74|228.34|230.74|228.34|230.86|228.46|230.74|228.34|0
1654834210000|2022-06-10 04:10:10|230.86|228.46|230.74|228.34|230.86|228.46|230.74|228.34|0
1654834250000|2022-06-10 04:10:50|230.97|228.57|230.97|228.57|230.97|228.57|230.97|228.57|0
1654834290000|2022-06-10 04:11:30|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654834300000|2022-06-10 04:11:40|230.5|228.1|230.5|228.1|230.5|228.1|230.5|228.1|0
1654834310000|2022-06-10 04:11:50|230.74|228.34|230.62|228.22|230.74|228.34|230.62|228.22|0
1654834320000|2022-06-10 04:12:00|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1654834330000|2022-06-10 04:12:10|230.97|228.57|231.45|229.05|231.45|229.05|230.97|228.57|0
1654834340000|2022-06-10 04:12:20|231.57|229.17|231.57|229.17|231.57|229.17|231.57|229.17|0
1654834350000|2022-06-10 04:12:30|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1654834380000|2022-06-10 04:13:00|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1654834390000|2022-06-10 04:13:10|231.33|228.93|231.21|228.81|231.45|229.05|231.21|228.81|0
1654834400000|2022-06-10 04:13:20|231.33|228.93|231.21|228.81|231.33|228.93|231.21|228.81|0
1654834410000|2022-06-10 04:13:30|231.33|228.93|231.33|228.93|231.33|228.93|231.33|228.93|0
1654834420000|2022-06-10 04:13:40|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1654834430000|2022-06-10 04:13:50|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1654834440000|2022-06-10 04:14:00|230.97|228.57|230.97|228.57|230.97|228.57|230.97|228.57|0
1654834480000|2022-06-10 04:14:40|230.73|228.33|230.73|228.33|230.73|228.33|230.73|228.33|0
1654834490000|2022-06-10 04:14:50|230.97|228.57|230.73|228.33|230.97|228.57|230.73|228.33|0
1654834510000|2022-06-10 04:15:10|230.97|228.57|231.21|228.81|231.21|228.81|230.97|228.57|0
1654834520000|2022-06-10 04:15:20|231.09|228.69|230.97|228.57|231.09|228.69|230.97|228.57|0
1654834550000|2022-06-10 04:15:50|231.09|228.69|231.44|229.04|231.44|229.04|231.09|228.69|0
1654834580000|2022-06-10 04:16:20|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1654834600000|2022-06-10 04:16:40|231.33|228.93|231.33|228.93|231.33|228.93|231.21|228.81|0
1654834610000|2022-06-10 04:16:50|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1654834620000|2022-06-10 04:17:00|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1654834750000|2022-06-10 04:19:10|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1654834760000|2022-06-10 04:19:20|231.92|229.52|231.92|229.52|231.92|229.52|231.92|229.52|0
1654834770000|2022-06-10 04:19:30|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1654834820000|2022-06-10 04:20:20|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1654834850000|2022-06-10 04:20:50|231.2|228.8|231.2|228.8|231.2|228.8|231.2|228.8|0
1654834860000|2022-06-10 04:21:00|231.33|228.93|231.2|228.8|231.44|229.04|231.2|228.8|0
1654834870000|2022-06-10 04:21:10|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1654835040000|2022-06-10 04:24:00|231.2|228.8|231.2|228.8|231.2|228.8|231.2|228.8|0
1654835050000|2022-06-10 04:24:10|231.33|228.93|231.2|228.8|231.33|228.93|231.2|228.8|0
1654835110000|2022-06-10 04:25:10|231.32|228.92|231.32|228.92|231.32|228.92|231.32|228.92|0
1654835120000|2022-06-10 04:25:20|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1654835160000|2022-06-10 04:26:00|231.91|229.51|231.91|229.51|231.91|229.51|231.91|229.51|0
1654835170000|2022-06-10 04:26:10|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1654835180000|2022-06-10 04:26:20|231.91|229.51|231.91|229.51|231.91|229.51|231.91|229.51|0
1654835200000|2022-06-10 04:26:40|231.67|229.27|231.91|229.51|231.91|229.51|231.67|229.27|0
1654835210000|2022-06-10 04:26:50|231.67|229.27|231.91|229.51|231.91|229.51|231.67|229.27|0
1654835280000|2022-06-10 04:28:00|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1654835290000|2022-06-10 04:28:10|232.39|229.99|232.39|229.99|232.39|229.99|232.39|229.99|0
1654835300000|2022-06-10 04:28:20|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1654835310000|2022-06-10 04:28:30|232.86|230.46|233.33|230.93|233.34|230.94|232.86|230.46|0
1654835390000|2022-06-10 04:29:50|233.81|231.41|233.57|231.17|233.81|231.41|233.57|231.17|0
1654835400000|2022-06-10 04:30:00|233.81|231.41|233.93|231.53|234.28|231.88|233.81|231.41|0
1654835410000|2022-06-10 04:30:10|234.05|231.65|234.52|232.12|234.52|232.12|234.05|231.65|0
1654835420000|2022-06-10 04:30:20|234.17|231.77|234.05|231.65|234.17|231.77|234.05|231.65|0
1654835430000|2022-06-10 04:30:30|234.28|231.88|234.05|231.65|234.28|231.88|234.05|231.65|0
1654835450000|2022-06-10 04:30:50|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1654835460000|2022-06-10 04:31:00|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1654835470000|2022-06-10 04:31:10|234.28|231.88|234.05|231.65|234.28|231.88|234.05|231.65|0
1654835480000|2022-06-10 04:31:20|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1654835490000|2022-06-10 04:31:30|234.17|231.77|234.17|231.77|234.28|231.88|234.17|231.77|0
1654835500000|2022-06-10 04:31:40|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1654835510000|2022-06-10 04:31:50|234.41|232.01|234.28|231.88|234.41|232.01|234.28|231.88|0
1654835530000|2022-06-10 04:32:10|234.17|231.77|234.05|231.65|234.17|231.77|234.05|231.65|0
1654835570000|2022-06-10 04:32:50|234.04|231.64|234.04|231.64|234.04|231.64|234.04|231.64|0
1654835640000|2022-06-10 04:34:00|234.28|231.88|234.52|232.12|234.52|232.12|234.28|231.88|0
1654835650000|2022-06-10 04:34:10|234.76|232.36|235|232.6|235|232.6|234.76|232.36|0
1654835660000|2022-06-10 04:34:20|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1654835670000|2022-06-10 04:34:30|235|232.6|235.23|232.83|235.23|232.83|234.99|232.59|0
1654835680000|2022-06-10 04:34:40|234.99|232.59|234.99|232.59|234.99|232.59|234.99|232.59|0
1654835690000|2022-06-10 04:34:50|234.76|232.36|234.76|232.36|234.76|232.36|234.76|232.36|0
1654835710000|2022-06-10 04:35:10|234.99|232.59|234.99|232.59|234.99|232.59|234.99|232.59|0
1654835720000|2022-06-10 04:35:20|235.23|232.83|235.12|232.72|235.23|232.83|235.12|232.72|0
1654835730000|2022-06-10 04:35:30|234.99|232.59|234.99|232.59|235.23|232.83|234.99|232.59|0
1654835740000|2022-06-10 04:35:40|235.12|232.72|235.23|232.83|235.23|232.83|235.12|232.72|0
1654835760000|2022-06-10 04:36:00|235.47|233.07|235.47|233.07|235.47|233.07|235.47|233.07|0
1654835780000|2022-06-10 04:36:20|235.59|233.19|235.71|233.31|235.71|233.31|235.59|233.19|0
1654835800000|2022-06-10 04:36:40|235.95|233.55|235.95|233.55|235.95|233.55|235.95|233.55|0
1654835810000|2022-06-10 04:36:50|236.42|234.02|236.18|233.78|236.66|234.26|236.18|233.78|0
1654835820000|2022-06-10 04:37:00|236.42|234.02|236.42|234.02|236.66|234.26|236.42|234.02|0
1654835840000|2022-06-10 04:37:20|236.66|234.26|236.42|234.02|236.66|234.26|236.42|234.02|0
1654835850000|2022-06-10 04:37:30|236.55|234.15|236.66|234.26|236.66|234.26|236.42|234.02|0
1654835860000|2022-06-10 04:37:40|236.42|234.02|236.42|234.02|236.54|234.14|236.42|234.02|0
1654835870000|2022-06-10 04:37:50|236.18|233.78|236.42|234.02|236.42|234.02|236.18|233.78|0
1654835880000|2022-06-10 04:38:00|236.54|234.14|236.42|234.02|236.54|234.14|236.42|234.02|0
1654835890000|2022-06-10 04:38:10|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1654835910000|2022-06-10 04:38:30|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1654835920000|2022-06-10 04:38:40|236.54|234.14|236.18|233.78|236.54|234.14|236.18|233.78|0
1654835940000|2022-06-10 04:39:00|236.07|233.67|236.18|233.78|236.18|233.78|236.07|233.67|0
1654835950000|2022-06-10 04:39:10|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1654835960000|2022-06-10 04:39:20|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1654835980000|2022-06-10 04:39:40|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1654835990000|2022-06-10 04:39:50|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1654836000000|2022-06-10 04:40:00|237.13|234.73|237.37|234.97|237.37|234.97|237.13|234.73|0
1654836040000|2022-06-10 04:40:40|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1654836050000|2022-06-10 04:40:50|236.9|234.5|236.66|234.26|236.9|234.5|236.66|234.26|0
1654836060000|2022-06-10 04:41:00|236.42|234.02|236.66|234.26|236.66|234.26|236.42|234.02|0
1654836090000|2022-06-10 04:41:30|236.54|234.14|236.18|233.78|236.54|234.14|236.18|233.78|0
1654836120000|2022-06-10 04:42:00|235.7|233.3|235.47|233.07|235.7|233.3|235.47|233.07|0
1654836140000|2022-06-10 04:42:20|235.7|233.3|235.47|233.07|235.7|233.3|235.47|233.07|0
1654836150000|2022-06-10 04:42:30|235.59|233.19|235.59|233.19|235.59|233.19|235.59|233.19|0
1654836160000|2022-06-10 04:42:40|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654836170000|2022-06-10 04:42:50|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1654836180000|2022-06-10 04:43:00|235.7|233.3|236.07|233.67|236.07|233.67|235.7|233.3|0
1654836190000|2022-06-10 04:43:10|235.94|233.54|236.18|233.78|236.18|233.78|235.94|233.54|0
1654836220000|2022-06-10 04:43:40|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1654836230000|2022-06-10 04:43:50|236.54|234.14|236.18|233.78|236.54|234.14|236.18|233.78|0
1654836240000|2022-06-10 04:44:00|236.42|234.02|236.18|233.78|236.42|234.02|236.18|233.78|0
1654836260000|2022-06-10 04:44:20|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1654836270000|2022-06-10 04:44:30|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654836280000|2022-06-10 04:44:40|236.42|234.02|236.42|234.02|236.42|234.02|236.18|233.78|0
1654836300000|2022-06-10 04:45:00|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654836390000|2022-06-10 04:46:30|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1654836400000|2022-06-10 04:46:40|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654836420000|2022-06-10 04:47:00|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1654836430000|2022-06-10 04:47:10|236.54|234.14|236.54|234.14|236.54|234.14|236.54|234.14|0
1654836440000|2022-06-10 04:47:20|236.65|234.25|236.65|234.25|236.65|234.25|236.65|234.25|0
1654836450000|2022-06-10 04:47:30|236.41|234.01|236.41|234.01|236.41|234.01|236.41|234.01|0
1654836510000|2022-06-10 04:48:30|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654836520000|2022-06-10 04:48:40|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654836600000|2022-06-10 04:50:00|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1654836620000|2022-06-10 04:50:20|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1654836630000|2022-06-10 04:50:30|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1654836640000|2022-06-10 04:50:40|235.7|233.3|235.7|233.3|235.7|233.3|235.7|233.3|0
1654836650000|2022-06-10 04:50:50|235.94|233.54|235.94|233.54|236.06|233.66|235.94|233.54|0
1654836660000|2022-06-10 04:51:00|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1654836670000|2022-06-10 04:51:10|236.17|233.77|235.94|233.54|236.17|233.77|235.94|233.54|0
1654836680000|2022-06-10 04:51:20|235.7|233.3|235.82|233.42|235.82|233.42|235.7|233.3|0
1654836690000|2022-06-10 04:51:30|235.94|233.54|236.17|233.77|236.17|233.77|235.94|233.54|0
1654836780000|2022-06-10 04:53:00|236.41|234.01|236.41|234.01|236.41|234.01|236.41|234.01|0
1654836810000|2022-06-10 04:53:30|236.17|233.77|236.41|234.01|236.41|234.01|236.17|233.77|0
1654836830000|2022-06-10 04:53:50|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1654836840000|2022-06-10 04:54:00|236.17|233.77|235.93|233.53|236.17|233.77|235.93|233.53|0
1654836860000|2022-06-10 04:54:20|235.7|233.3|235.7|233.3|235.7|233.3|235.7|233.3|0
1654836870000|2022-06-10 04:54:30|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1654836970000|2022-06-10 04:56:10|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1654836980000|2022-06-10 04:56:20|236.41|234.01|236.17|233.77|236.41|234.01|236.17|233.77|0
1654836990000|2022-06-10 04:56:30|236.29|233.89|236.41|234.01|236.41|234.01|236.29|233.89|0
1654837010000|2022-06-10 04:56:50|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1654837020000|2022-06-10 04:57:00|236.06|233.66|235.93|233.53|236.06|233.66|235.93|233.53|0
1654837030000|2022-06-10 04:57:10|235.69|233.29|235.93|233.53|235.93|233.53|235.69|233.29|0
1654837040000|2022-06-10 04:57:20|235.69|233.29|235.82|233.42|235.82|233.42|235.69|233.29|0
1654837050000|2022-06-10 04:57:30|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1654837090000|2022-06-10 04:58:10|235.93|233.53|235.93|233.53|236.06|233.66|235.93|233.53|0
1654837200000|2022-06-10 05:00:00|235.69|233.29|235.69|233.29|235.69|233.29|235.45|233.05|0
1654837210000|2022-06-10 05:00:10|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1654837220000|2022-06-10 05:00:20|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1654837230000|2022-06-10 05:00:30|236.05|233.65|235.45|233.05|236.05|233.65|235.45|233.05|0
1654837240000|2022-06-10 05:00:40|235.22|232.82|235.22|232.82|235.22|232.82|235.1|232.7|0
1654837250000|2022-06-10 05:00:50|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1654837260000|2022-06-10 05:01:00|235.22|232.82|235.22|232.82|235.22|232.82|234.98|232.58|0
1654837310000|2022-06-10 05:01:50|235.45|233.05|235.69|233.29|235.69|233.29|235.45|233.05|0
1654837320000|2022-06-10 05:02:00|235.45|233.05|235.69|233.29|235.69|233.29|235.45|233.05|0
1654837340000|2022-06-10 05:02:20|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1654837350000|2022-06-10 05:02:30|235.22|232.82|235.22|232.82|235.22|232.82|235.22|232.82|0
1654837360000|2022-06-10 05:02:40|234.98|232.58|235.45|233.05|235.45|233.05|234.98|232.58|0
1654837370000|2022-06-10 05:02:50|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1654837380000|2022-06-10 05:03:00|234.98|232.58|235.21|232.81|235.21|232.81|234.98|232.58|0
1654837410000|2022-06-10 05:03:30|234.98|232.58|234.98|232.58|234.98|232.58|234.74|232.34|0
1654837420000|2022-06-10 05:03:40|234.86|232.46|234.5|232.1|234.86|232.46|234.5|232.1|0
1654837430000|2022-06-10 05:03:50|234.62|232.22|234.5|232.1|234.74|232.34|234.5|232.1|0
1654837440000|2022-06-10 05:04:00|234.74|232.34|234.62|232.22|234.74|232.34|234.5|232.1|0
1654837450000|2022-06-10 05:04:10|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1654837460000|2022-06-10 05:04:20|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1654837470000|2022-06-10 05:04:30|234.02|231.62|234.02|231.62|234.26|231.86|234.02|231.62|0
1654837490000|2022-06-10 05:04:50|233.31|230.91|233.31|230.91|233.31|230.91|233.31|230.91|0
1654837500000|2022-06-10 05:05:00|233.07|230.67|233.31|230.91|233.31|230.91|233.07|230.67|0
1654837510000|2022-06-10 05:05:10|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1654837520000|2022-06-10 05:05:20|232.84|230.44|232.84|230.44|233.07|230.67|232.84|230.44|0
1654837530000|2022-06-10 05:05:30|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1654837540000|2022-06-10 05:05:40|232.84|230.44|233.07|230.67|233.07|230.67|232.84|230.44|0
1654837550000|2022-06-10 05:05:50|233.31|230.91|233.31|230.91|233.31|230.91|233.31|230.91|0
1654837560000|2022-06-10 05:06:00|233.07|230.67|233.31|230.91|233.31|230.91|233.07|230.67|0
1654837570000|2022-06-10 05:06:10|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1654837590000|2022-06-10 05:06:30|233.67|231.27|233.67|231.27|233.67|231.27|233.67|231.27|0
1654837600000|2022-06-10 05:06:40|233.79|231.39|233.07|230.67|233.79|231.39|233.07|230.67|0
1654837610000|2022-06-10 05:06:50|233.31|230.91|233.31|230.91|233.31|230.91|233.31|230.91|0
1654837630000|2022-06-10 05:07:10|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1654837650000|2022-06-10 05:07:30|233.2|230.8|233.07|230.67|233.2|230.8|233.07|230.67|0
1654837660000|2022-06-10 05:07:40|232.6|230.2|232.6|230.2|232.6|230.2|232.6|230.2|0
1654837670000|2022-06-10 05:07:50|232.72|230.32|232.6|230.2|232.83|230.43|232.6|230.2|0
1654837690000|2022-06-10 05:08:10|232.83|230.43|232.83|230.43|232.83|230.43|232.83|230.43|0
1654837730000|2022-06-10 05:08:50|233.07|230.67|233.07|230.67|233.07|230.67|233.07|230.67|0
1654837740000|2022-06-10 05:09:00|232.83|230.43|233.07|230.67|233.07|230.67|232.83|230.43|0
1654837750000|2022-06-10 05:09:10|233.31|230.91|233.07|230.67|233.31|230.91|233.07|230.67|0
1654837760000|2022-06-10 05:09:20|233.19|230.79|233.55|231.15|233.55|231.15|233.19|230.79|0
1654837770000|2022-06-10 05:09:30|233.78|231.38|234.02|231.62|234.02|231.62|233.78|231.38|0
1654837780000|2022-06-10 05:09:40|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1654837790000|2022-06-10 05:09:50|234.26|231.86|234.5|232.1|234.5|232.1|234.26|231.86|0
1654837800000|2022-06-10 05:10:00|234.62|232.22|234.26|231.86|234.62|232.22|234.26|231.86|0
1654837810000|2022-06-10 05:10:10|234.5|232.1|234.26|231.86|234.73|232.33|234.26|231.86|0
1654837820000|2022-06-10 05:10:20|234.38|231.98|234.38|231.98|234.38|231.98|234.38|231.98|0
1654837830000|2022-06-10 05:10:30|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1654837860000|2022-06-10 05:11:00|234.38|231.98|234.5|232.1|234.5|232.1|234.26|231.86|0
1654837870000|2022-06-10 05:11:10|234.73|232.33|234.73|232.33|234.73|232.33|234.62|232.22|0
1654837880000|2022-06-10 05:11:20|234.5|232.1|234.26|231.86|234.5|232.1|234.26|231.86|0
1654837900000|2022-06-10 05:11:40|234.02|231.62|234.02|231.62|234.02|231.62|234.02|231.62|0
1654837910000|2022-06-10 05:11:50|233.78|231.38|233.54|231.14|233.78|231.38|233.54|231.14|0
1654837920000|2022-06-10 05:12:00|233.43|231.03|233.67|231.27|233.67|231.27|233.31|230.91|0
1654837930000|2022-06-10 05:12:10|233.78|231.38|233.54|231.14|233.78|231.38|233.54|231.14|0
1654837940000|2022-06-10 05:12:20|233.78|231.38|233.54|231.14|233.78|231.38|233.54|231.14|0
1654837950000|2022-06-10 05:12:30|233.67|231.27|233.67|231.27|233.67|231.27|233.67|231.27|0
1654837960000|2022-06-10 05:12:40|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1654837980000|2022-06-10 05:13:00|233.78|231.38|233.78|231.38|233.78|231.38|233.78|231.38|0
1654837990000|2022-06-10 05:13:10|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1654838000000|2022-06-10 05:13:20|233.78|231.38|233.78|231.38|233.78|231.38|233.78|231.38|0
1654838020000|2022-06-10 05:13:40|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1654838030000|2022-06-10 05:13:50|233.78|231.38|233.78|231.38|233.78|231.38|233.78|231.38|0
1654838040000|2022-06-10 05:14:00|234.02|231.62|233.78|231.38|234.02|231.62|233.78|231.38|0
1654838060000|2022-06-10 05:14:20|233.54|231.14|233.31|230.91|233.54|231.14|233.31|230.91|0
1654838080000|2022-06-10 05:14:40|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1654838090000|2022-06-10 05:14:50|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1654838100000|2022-06-10 05:15:00|233.43|231.03|232.83|230.43|233.43|231.03|232.83|230.43|0
1654838110000|2022-06-10 05:15:10|232.59|230.19|232.35|229.95|232.59|230.19|232.35|229.95|0
1654838120000|2022-06-10 05:15:20|232.12|229.72|231.88|229.48|232.12|229.72|231.88|229.48|0
1654838130000|2022-06-10 05:15:30|232.12|229.72|231.88|229.48|232.12|229.72|231.88|229.48|0
1654838140000|2022-06-10 05:15:40|232.12|229.72|232.12|229.72|232.12|229.72|232.12|229.72|0
1654838150000|2022-06-10 05:15:50|232|229.6|231.64|229.24|232|229.6|231.64|229.24|0
1654838160000|2022-06-10 05:16:00|231.53|229.13|230.93|228.53|231.53|229.13|230.93|228.53|0
1654838170000|2022-06-10 05:16:10|230.69|228.29|231|228.6|231|228.6|230.69|228.29|0
1654838180000|2022-06-10 05:16:20|230.77|228.37|230.3|227.9|230.77|228.37|230.3|227.9|0
1654838190000|2022-06-10 05:16:30|230.06|227.66|229.82|227.42|230.06|227.66|229.82|227.42|0
1654838200000|2022-06-10 05:16:40|229.71|227.31|230.06|227.66|230.3|227.9|229.71|227.31|0
1654838210000|2022-06-10 05:16:50|229.82|227.42|229.82|227.42|229.82|227.42|229.59|227.19|0
1654838220000|2022-06-10 05:17:00|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1654838230000|2022-06-10 05:17:10|230.77|228.37|230.06|227.66|231|228.6|230.06|227.66|0
1654838240000|2022-06-10 05:17:20|230.18|227.78|229.82|227.42|230.18|227.78|229.82|227.42|0
1654838250000|2022-06-10 05:17:30|229.71|227.31|229.82|227.42|230.06|227.66|229.71|227.31|0
1654838260000|2022-06-10 05:17:40|230.06|227.66|229.82|227.42|230.06|227.66|229.71|227.31|0
1654838270000|2022-06-10 05:17:50|230.06|227.66|229.59|227.19|230.06|227.66|229.59|227.19|0
1654838280000|2022-06-10 05:18:00|229.82|227.42|229.59|227.19|229.82|227.42|229.59|227.19|0
1654838290000|2022-06-10 05:18:10|229.82|227.42|229.59|227.19|229.82|227.42|229.59|227.19|0
1654838300000|2022-06-10 05:18:20|229.82|227.42|230.06|227.66|230.06|227.66|229.82|227.42|0
1654838310000|2022-06-10 05:18:30|230.29|227.89|230.18|227.78|230.29|227.89|230.18|227.78|0
1654838320000|2022-06-10 05:18:40|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1654838330000|2022-06-10 05:18:50|230.06|227.66|229.82|227.42|230.06|227.66|229.82|227.42|0
1654838340000|2022-06-10 05:19:00|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1654838350000|2022-06-10 05:19:10|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1654838360000|2022-06-10 05:19:20|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1654838370000|2022-06-10 05:19:30|230.53|228.13|230.53|228.13|230.53|228.13|230.53|228.13|0
1654838380000|2022-06-10 05:19:40|230.06|227.66|230.29|227.89|230.29|227.89|230.06|227.66|0
1654838390000|2022-06-10 05:19:50|230.06|227.66|230.06|227.66|230.18|227.78|230.06|227.66|0
1654838400000|2022-06-10 05:20:00|229.59|227.19|230.29|227.89|230.53|228.13|229.59|227.19|0
1654838410000|2022-06-10 05:20:10|230.53|228.13|230.77|228.37|231|228.6|230.53|228.13|0
1654838420000|2022-06-10 05:20:20|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1654838430000|2022-06-10 05:20:30|230.53|228.13|230.53|228.13|230.53|228.13|230.53|228.13|0
1654838450000|2022-06-10 05:20:50|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1654838460000|2022-06-10 05:21:00|230.53|228.13|229.58|227.18|230.53|228.13|229.58|227.18|0
1654838470000|2022-06-10 05:21:10|229.82|227.42|229.82|227.42|229.82|227.42|229.71|227.31|0
1654838480000|2022-06-10 05:21:20|229.58|227.18|229.58|227.18|229.58|227.18|229.47|227.07|0
1654838510000|2022-06-10 05:21:50|229.35|226.95|229.58|227.18|229.58|227.18|229.35|226.95|0
1654838520000|2022-06-10 05:22:00|229.82|227.42|230.06|227.66|230.06|227.66|229.71|227.31|0
1654838530000|2022-06-10 05:22:10|229.82|227.42|229.58|227.18|229.82|227.42|229.58|227.18|0
1654838540000|2022-06-10 05:22:20|229.82|227.42|229.58|227.18|229.82|227.42|229.58|227.18|0
1654838550000|2022-06-10 05:22:30|229.71|227.31|229.58|227.18|229.71|227.31|229.58|227.18|0
1654838570000|2022-06-10 05:22:50|229.82|227.42|230.06|227.66|230.06|227.66|229.82|227.42|0
1654838580000|2022-06-10 05:23:00|230.05|227.65|230.29|227.89|230.29|227.89|230.05|227.65|0
1654838600000|2022-06-10 05:23:20|230.05|227.65|230.05|227.65|230.05|227.65|230.05|227.65|0
1654838610000|2022-06-10 05:23:30|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1654838620000|2022-06-10 05:23:40|230.05|227.65|230.05|227.65|230.05|227.65|229.82|227.42|0
1654838630000|2022-06-10 05:23:50|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1654838640000|2022-06-10 05:24:00|230.05|227.65|229.82|227.42|230.05|227.65|229.82|227.42|0
1654838650000|2022-06-10 05:24:10|230.05|227.65|230.29|227.89|230.29|227.89|230.05|227.65|0
1654838670000|2022-06-10 05:24:30|230.53|228.13|230.53|228.13|230.53|228.13|230.53|228.13|0
1654838680000|2022-06-10 05:24:40|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1654838690000|2022-06-10 05:24:50|230.53|228.13|230.53|228.13|230.53|228.13|230.53|228.13|0
1654838700000|2022-06-10 05:25:00|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1654838730000|2022-06-10 05:25:30|230.53|228.13|230.53|228.13|230.53|228.13|230.29|227.89|0
1654838740000|2022-06-10 05:25:40|230.52|228.12|230.29|227.89|230.52|228.12|230.29|227.89|0
1654838750000|2022-06-10 05:25:50|230.41|228.01|230.29|227.89|230.41|228.01|230.29|227.89|0
1654838760000|2022-06-10 05:26:00|230.05|227.65|230.52|228.12|230.52|228.12|230.05|227.65|0
1654838770000|2022-06-10 05:26:10|230.76|228.36|231|228.6|231|228.6|230.76|228.36|0
1654838780000|2022-06-10 05:26:20|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1654838800000|2022-06-10 05:26:40|230.88|228.48|230.88|228.48|231|228.6|230.88|228.48|0
1654838810000|2022-06-10 05:26:50|231|228.6|231|228.6|231.23|228.83|231|228.6|0
1654838820000|2022-06-10 05:27:00|230.76|228.36|230.76|228.36|230.88|228.48|230.76|228.36|0
1654838830000|2022-06-10 05:27:10|231|228.6|231|228.6|231|228.6|231|228.6|0
1654838840000|2022-06-10 05:27:20|230.76|228.36|231.23|228.83|231.23|228.83|230.76|228.36|0
1654838850000|2022-06-10 05:27:30|231|228.6|230.29|227.89|231|228.6|230.29|227.89|0
1654838860000|2022-06-10 05:27:40|230.52|228.12|230.41|228.01|230.52|228.12|230.41|228.01|0
1654838870000|2022-06-10 05:27:50|230.76|228.36|230.29|227.89|230.76|228.36|230.29|227.89|0
1654838880000|2022-06-10 05:28:00|230.52|228.12|230.52|228.12|230.52|228.12|230.52|228.12|0
1654838890000|2022-06-10 05:28:10|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1654838900000|2022-06-10 05:28:20|230.52|228.12|230.52|228.12|230.52|228.12|230.52|228.12|0
1654838930000|2022-06-10 05:28:50|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1654838940000|2022-06-10 05:29:00|230.99|228.59|230.99|228.59|230.99|228.59|230.99|228.59|0
1654838950000|2022-06-10 05:29:10|231.23|228.83|231.23|228.83|231.23|228.83|231.23|228.83|0
1654838960000|2022-06-10 05:29:20|230.99|228.59|230.99|228.59|230.99|228.59|230.99|228.59|0
1654838970000|2022-06-10 05:29:30|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1654838980000|2022-06-10 05:29:40|230.64|228.24|230.76|228.36|230.76|228.36|230.64|228.24|0
1654838990000|2022-06-10 05:29:50|230.52|228.12|230.17|227.77|230.52|228.12|230.17|227.77|0
1654839000000|2022-06-10 05:30:00|230.05|227.65|229.94|227.54|230.05|227.65|229.81|227.41|0
1654839010000|2022-06-10 05:30:10|229.81|227.41|229.58|227.18|229.81|227.41|229.58|227.18|0
1654839020000|2022-06-10 05:30:20|229.7|227.3|229.34|226.94|229.7|227.3|229.34|226.94|0
1654839030000|2022-06-10 05:30:30|229.11|226.71|227.93|225.53|229.11|226.71|227.93|225.53|0
1654839040000|2022-06-10 05:30:40|228.16|225.76|228.16|225.76|228.16|225.76|228.05|225.65|0
1654839050000|2022-06-10 05:30:50|228.4|226|228.63|226.23|228.63|226.23|228.4|226|0
1654839060000|2022-06-10 05:31:00|228.16|225.76|227.69|225.29|228.16|225.76|227.69|225.29|0
1654839080000|2022-06-10 05:31:20|228.16|225.76|228.16|225.76|228.16|225.76|228.16|225.76|0
1654839090000|2022-06-10 05:31:30|228.63|226.23|228.4|226|228.87|226.47|228.4|226|0
1654839100000|2022-06-10 05:31:40|228.63|226.23|228.4|226|228.63|226.23|228.4|226|0
1654839110000|2022-06-10 05:31:50|228.76|226.36|228.76|226.36|229.11|226.71|228.76|226.36|0
1654839120000|2022-06-10 05:32:00|228.63|226.23|228.87|226.47|228.87|226.47|228.63|226.23|0
1654839130000|2022-06-10 05:32:10|229.1|226.7|229.34|226.94|229.34|226.94|229.1|226.7|0
1654839140000|2022-06-10 05:32:20|229.58|227.18|229.81|227.41|229.81|227.41|229.58|227.18|0
1654839160000|2022-06-10 05:32:40|230.05|227.65|230.05|227.65|230.05|227.65|230.05|227.65|0
1654839170000|2022-06-10 05:32:50|229.93|227.53|229.23|226.83|229.93|227.53|229.23|226.83|0
1654839180000|2022-06-10 05:33:00|228.4|226|228.87|226.47|228.99|226.59|228.4|226|0
1654839190000|2022-06-10 05:33:10|229.58|227.18|229.58|227.18|229.58|227.18|229.58|227.18|0
1654839200000|2022-06-10 05:33:20|229.81|227.41|230.05|227.65|230.05|227.65|229.81|227.41|0
1654839210000|2022-06-10 05:33:30|230.52|228.12|229.93|227.53|230.52|228.12|229.93|227.53|0
1654839220000|2022-06-10 05:33:40|229.81|227.41|229.81|227.41|229.81|227.41|229.58|227.18|0
1654839230000|2022-06-10 05:33:50|229.58|227.18|229.1|226.7|229.58|227.18|229.1|226.7|0
1654839240000|2022-06-10 05:34:00|228.87|226.47|228.63|226.23|228.87|226.47|228.4|226|0
1654839250000|2022-06-10 05:34:10|228.87|226.47|228.16|225.76|228.87|226.47|228.16|225.76|0
1654839260000|2022-06-10 05:34:20|228.4|226|228.4|226|228.4|226|228.4|226|0
1654839270000|2022-06-10 05:34:30|228.63|226.23|228.63|226.23|228.63|226.23|228.52|226.12|0
1654839280000|2022-06-10 05:34:40|228.87|226.47|228.63|226.23|228.87|226.47|228.4|226|0
1654839290000|2022-06-10 05:34:50|228.87|226.47|228.63|226.23|228.87|226.47|228.63|226.23|0
1654839300000|2022-06-10 05:35:00|228.87|226.47|229.1|226.7|229.1|226.7|228.87|226.47|0
1654839310000|2022-06-10 05:35:10|229.34|226.94|229.1|226.7|229.34|226.94|229.1|226.7|0
1654839320000|2022-06-10 05:35:20|228.99|226.59|228.4|226|229.1|226.7|228.4|226|0
1654839340000|2022-06-10 05:35:40|228.63|226.23|228.63|226.23|228.63|226.23|228.4|226|0
1654839350000|2022-06-10 05:35:50|228.87|226.47|228.63|226.23|228.87|226.47|228.63|226.23|0
1654839360000|2022-06-10 05:36:00|228.87|226.47|228.87|226.47|228.99|226.59|228.87|226.47|0
1654839380000|2022-06-10 05:36:20|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654839390000|2022-06-10 05:36:30|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1654839410000|2022-06-10 05:36:50|228.99|226.59|229.1|226.7|229.1|226.7|228.87|226.47|0
1654839420000|2022-06-10 05:37:00|229.34|226.94|229.1|226.7|229.34|226.94|229.1|226.7|0
1654839430000|2022-06-10 05:37:10|228.87|226.47|228.87|226.47|229.1|226.7|228.87|226.47|0
1654839440000|2022-06-10 05:37:20|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654839450000|2022-06-10 05:37:30|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654839470000|2022-06-10 05:37:50|228.63|226.23|228.86|226.46|228.86|226.46|228.63|226.23|0
1654839480000|2022-06-10 05:38:00|229.1|226.7|229.1|226.7|229.34|226.94|229.1|226.7|0
1654839490000|2022-06-10 05:38:10|229.22|226.82|229.1|226.7|229.22|226.82|229.1|226.7|0
1654839500000|2022-06-10 05:38:20|228.86|226.46|228.86|226.46|228.86|226.46|228.86|226.46|0
1654839510000|2022-06-10 05:38:30|229.1|226.7|228.39|225.99|229.1|226.7|228.39|225.99|0
1654839520000|2022-06-10 05:38:40|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654839530000|2022-06-10 05:38:50|228.75|226.35|228.86|226.46|228.86|226.46|228.75|226.35|0
1654839540000|2022-06-10 05:39:00|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654839550000|2022-06-10 05:39:10|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654839560000|2022-06-10 05:39:20|228.51|226.11|227.92|225.52|228.51|226.11|227.92|225.52|0
1654839570000|2022-06-10 05:39:30|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654839580000|2022-06-10 05:39:40|228.63|226.23|228.16|225.76|228.63|226.23|228.16|225.76|0
1654839590000|2022-06-10 05:39:50|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654839600000|2022-06-10 05:40:00|228.39|225.99|228.75|226.35|228.75|226.35|228.39|225.99|0
1654839610000|2022-06-10 05:40:10|228.86|226.46|228.86|226.46|229.1|226.7|228.86|226.46|0
1654839620000|2022-06-10 05:40:20|228.63|226.23|228.51|226.11|228.63|226.23|228.51|226.11|0
1654839630000|2022-06-10 05:40:30|228.63|226.23|228.63|226.23|228.86|226.46|228.63|226.23|0
1654839640000|2022-06-10 05:40:40|228.28|225.88|228.16|225.76|228.28|225.88|228.16|225.76|0
1654839660000|2022-06-10 05:41:00|228.28|225.88|227.68|225.28|228.28|225.88|227.68|225.28|0
1654839680000|2022-06-10 05:41:20|227.81|225.41|227.92|225.52|228.04|225.64|227.68|225.28|0
1654839690000|2022-06-10 05:41:30|228.16|225.76|228.16|225.76|228.16|225.76|228.16|225.76|0
1654839710000|2022-06-10 05:41:50|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1654839720000|2022-06-10 05:42:00|228.63|226.23|228.75|226.35|228.75|226.35|228.63|226.23|0
1654839730000|2022-06-10 05:42:10|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654839750000|2022-06-10 05:42:30|228.15|225.75|228.39|225.99|228.39|225.99|228.15|225.75|0
1654839760000|2022-06-10 05:42:40|228.28|225.88|228.39|225.99|228.39|225.99|228.15|225.75|0
1654839770000|2022-06-10 05:42:50|228.51|226.11|228.39|225.99|228.51|226.11|228.39|225.99|0
1654839780000|2022-06-10 05:43:00|228.28|225.88|228.15|225.75|228.28|225.88|228.15|225.75|0
1654839790000|2022-06-10 05:43:10|228.28|225.88|228.63|226.23|228.63|226.23|228.28|225.88|0
1654839800000|2022-06-10 05:43:20|228.39|225.99|228.63|226.23|228.63|226.23|228.39|225.99|0
1654839810000|2022-06-10 05:43:30|228.62|226.22|228.51|226.11|228.62|226.22|228.51|226.11|0
1654839820000|2022-06-10 05:43:40|228.62|226.22|228.75|226.35|228.75|226.35|228.62|226.22|0
1654839830000|2022-06-10 05:43:50|228.62|226.22|228.86|226.46|228.86|226.46|228.62|226.22|0
1654839840000|2022-06-10 05:44:00|229.1|226.7|229.1|226.7|229.1|226.7|229.1|226.7|0
1654839850000|2022-06-10 05:44:10|228.75|226.35|228.62|226.22|228.75|226.35|228.62|226.22|0
1654839860000|2022-06-10 05:44:20|228.86|226.46|228.86|226.46|228.86|226.46|228.86|226.46|0
1654839870000|2022-06-10 05:44:30|228.62|226.22|228.86|226.46|228.86|226.46|228.62|226.22|0
1654839880000|2022-06-10 05:44:40|229.1|226.7|228.86|226.46|229.1|226.7|228.86|226.46|0
1654839890000|2022-06-10 05:44:50|229.1|226.7|228.86|226.46|229.1|226.7|228.86|226.46|0
1654839900000|2022-06-10 05:45:00|228.75|226.35|229.33|226.93|229.33|226.93|228.75|226.35|0
1654839910000|2022-06-10 05:45:10|229.57|227.17|229.8|227.4|229.8|227.4|229.57|227.17|0
1654839920000|2022-06-10 05:45:20|230.04|227.64|230.04|227.64|230.04|227.64|229.57|227.17|0
1654839930000|2022-06-10 05:45:30|230.16|227.76|230.04|227.64|230.16|227.76|230.04|227.64|0
1654839940000|2022-06-10 05:45:40|229.93|227.53|230.04|227.64|230.04|227.64|229.93|227.53|0
1654839950000|2022-06-10 05:45:50|230.27|227.87|230.04|227.64|230.27|227.87|230.04|227.64|0
1654839960000|2022-06-10 05:46:00|230.16|227.76|230.27|227.87|230.27|227.87|230.16|227.76|0
1654839970000|2022-06-10 05:46:10|230.51|228.11|230.75|228.35|230.98|228.58|230.51|228.11|0
1654839980000|2022-06-10 05:46:20|230.51|228.11|230.51|228.11|230.51|228.11|230.51|228.11|0
1654839990000|2022-06-10 05:46:30|230.63|228.23|230.98|228.58|230.98|228.58|230.63|228.23|0
1654840000000|2022-06-10 05:46:40|230.87|228.47|230.98|228.58|230.98|228.58|230.87|228.47|0
1654840010000|2022-06-10 05:46:50|230.75|228.35|230.51|228.11|230.75|228.35|230.51|228.11|0
1654840020000|2022-06-10 05:47:00|229.8|227.4|230.04|227.64|230.04|227.64|229.8|227.4|0
1654840030000|2022-06-10 05:47:10|229.8|227.4|229.8|227.4|229.8|227.4|229.8|227.4|0
1654840040000|2022-06-10 05:47:20|229.57|227.17|229.69|227.29|229.69|227.29|229.57|227.17|0
1654840050000|2022-06-10 05:47:30|229.8|227.4|229.92|227.52|229.92|227.52|229.8|227.4|0
1654840060000|2022-06-10 05:47:40|230.04|227.64|230.04|227.64|230.04|227.64|229.8|227.4|0
1654840070000|2022-06-10 05:47:50|230.27|227.87|230.51|228.11|230.51|228.11|230.27|227.87|0
1654840080000|2022-06-10 05:48:00|230.63|228.23|230.63|228.23|230.74|228.34|230.51|228.11|0
1654840090000|2022-06-10 05:48:10|230.98|228.58|230.74|228.34|230.98|228.58|230.63|228.23|0
1654840100000|2022-06-10 05:48:20|230.98|228.58|230.98|228.58|230.98|228.58|230.98|228.58|0
1654840110000|2022-06-10 05:48:30|231.1|228.7|231.22|228.82|231.22|228.82|231.1|228.7|0
1654840120000|2022-06-10 05:48:40|231.45|229.05|231.45|229.05|231.69|229.29|231.45|229.05|0
1654840130000|2022-06-10 05:48:50|231.22|228.82|231.22|228.82|231.22|228.82|231.22|228.82|0
1654840140000|2022-06-10 05:49:00|230.98|228.58|231.22|228.82|231.22|228.82|230.98|228.58|0
1654840160000|2022-06-10 05:49:20|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1654840170000|2022-06-10 05:49:30|231.45|229.05|231.58|229.18|231.58|229.18|231.34|228.94|0
1654840180000|2022-06-10 05:49:40|231.34|228.94|231.45|229.05|231.45|229.05|231.22|228.82|0
1654840190000|2022-06-10 05:49:50|231.22|228.82|231.45|229.05|231.45|229.05|231.22|228.82|0
1654840200000|2022-06-10 05:50:00|231.34|228.94|231.45|229.05|231.45|229.05|231.34|228.94|0
1654840210000|2022-06-10 05:50:10|231.69|229.29|231.81|229.41|231.92|229.52|231.69|229.29|0
1654840220000|2022-06-10 05:50:20|231.57|229.17|231.69|229.29|231.69|229.29|231.45|229.05|0
1654840230000|2022-06-10 05:50:30|231.81|229.41|231.92|229.52|231.92|229.52|231.81|229.41|0
1654840240000|2022-06-10 05:50:40|232.05|229.65|231.69|229.29|232.05|229.65|231.69|229.29|0
1654840250000|2022-06-10 05:50:50|231.57|229.17|231.45|229.05|231.57|229.17|231.45|229.05|0
1654840270000|2022-06-10 05:51:10|231.69|229.29|231.69|229.29|231.69|229.29|231.69|229.29|0
1654840280000|2022-06-10 05:51:20|231.57|229.17|231.69|229.29|231.69|229.29|231.57|229.17|0
1654840290000|2022-06-10 05:51:30|231.81|229.41|231.92|229.52|231.92|229.52|231.69|229.29|0
1654840300000|2022-06-10 05:51:40|232.16|229.76|232.63|230.23|232.63|230.23|232.16|229.76|0
1654840310000|2022-06-10 05:51:50|232.87|230.47|232.63|230.23|232.87|230.47|232.63|230.23|0
1654840320000|2022-06-10 05:52:00|232.76|230.36|232.76|230.36|232.76|230.36|232.76|230.36|0
1654840330000|2022-06-10 05:52:10|232.63|230.23|232.87|230.47|232.87|230.47|232.63|230.23|0
1654840350000|2022-06-10 05:52:30|233.11|230.71|233.34|230.94|233.34|230.94|233.11|230.71|0
1654840360000|2022-06-10 05:52:40|233.11|230.71|233.34|230.94|233.34|230.94|233.11|230.71|0
1654840370000|2022-06-10 05:52:50|233.47|231.07|233.58|231.18|233.58|231.18|233.34|230.94|0
1654840380000|2022-06-10 05:53:00|233.34|230.94|233.11|230.71|233.34|230.94|233.11|230.71|0
1654840400000|2022-06-10 05:53:20|233.34|230.94|233.34|230.94|233.34|230.94|233.34|230.94|0
1654840410000|2022-06-10 05:53:30|233.58|231.18|233.34|230.94|233.58|231.18|233.34|230.94|0
1654840420000|2022-06-10 05:53:40|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1654840450000|2022-06-10 05:54:10|232.99|230.59|233.1|230.7|233.1|230.7|232.99|230.59|0
1654840460000|2022-06-10 05:54:20|232.99|230.59|232.87|230.47|232.99|230.59|232.87|230.47|0
1654840470000|2022-06-10 05:54:30|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1654840480000|2022-06-10 05:54:40|232.52|230.12|232.63|230.23|232.63|230.23|232.39|229.99|0
1654840490000|2022-06-10 05:54:50|232.39|229.99|232.39|229.99|232.39|229.99|232.39|229.99|0
1654840510000|2022-06-10 05:55:10|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1654840520000|2022-06-10 05:55:20|232.04|229.64|232.16|229.76|232.16|229.76|232.04|229.64|0
1654840530000|2022-06-10 05:55:30|232.39|229.99|232.63|230.23|232.63|230.23|232.39|229.99|0
1654840540000|2022-06-10 05:55:40|232.39|229.99|231.92|229.52|232.39|229.99|231.92|229.52|0
1654840550000|2022-06-10 05:55:50|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1654840560000|2022-06-10 05:56:00|231.57|229.17|231.45|229.05|231.57|229.17|231.45|229.05|0
1654840580000|2022-06-10 05:56:20|231.68|229.28|231.45|229.05|231.68|229.28|231.45|229.05|0
1654840590000|2022-06-10 05:56:30|231.68|229.28|231.68|229.28|231.81|229.41|231.68|229.28|0
1654840610000|2022-06-10 05:56:50|231.45|229.05|231.21|228.81|231.45|229.05|231.21|228.81|0
1654840620000|2022-06-10 05:57:00|231.45|229.05|231.45|229.05|231.68|229.28|231.45|229.05|0
1654840630000|2022-06-10 05:57:10|231.57|229.17|231.68|229.28|231.68|229.28|231.57|229.17|0
1654840640000|2022-06-10 05:57:20|231.92|229.52|231.45|229.05|231.92|229.52|231.45|229.05|0
1654840650000|2022-06-10 05:57:30|231.68|229.28|231.45|229.05|231.68|229.28|231.45|229.05|0
1654840670000|2022-06-10 05:57:50|231.33|228.93|231.33|228.93|231.33|228.93|231.33|228.93|0
1654840680000|2022-06-10 05:58:00|231.45|229.05|231.57|229.17|231.57|229.17|231.45|229.05|0
1654840690000|2022-06-10 05:58:10|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1654840720000|2022-06-10 05:58:40|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1654840730000|2022-06-10 05:58:50|231.81|229.41|231.92|229.52|231.92|229.52|231.81|229.41|0
1654840740000|2022-06-10 05:59:00|231.68|229.28|231.68|229.28|231.68|229.28|231.68|229.28|0
1654840760000|2022-06-10 05:59:20|231.92|229.52|231.92|229.52|231.92|229.52|231.8|229.4|0
1654840770000|2022-06-10 05:59:30|232.15|229.75|232.39|229.99|232.39|229.99|232.15|229.75|0
1654840780000|2022-06-10 05:59:40|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1654840790000|2022-06-10 05:59:50|232.28|229.88|232.39|229.99|232.39|229.99|232.28|229.88|0
1654840800000|2022-06-10 06:00:00|232.63|230.23|231.92|229.52|232.63|230.23|231.92|229.52|0
1654840810000|2022-06-10 06:00:10|231.68|229.28|230.74|228.34|231.68|229.28|230.74|228.34|0
1654840820000|2022-06-10 06:00:20|229.79|227.39|229.56|227.16|230.03|227.63|229.56|227.16|0
1654840830000|2022-06-10 06:00:30|230.03|227.63|230.03|227.63|230.26|227.86|230.03|227.63|0
1654840840000|2022-06-10 06:00:40|229.79|227.39|230.03|227.63|230.03|227.63|229.56|227.16|0
1654840850000|2022-06-10 06:00:50|229.79|227.39|229.79|227.39|229.79|227.39|229.79|227.39|0
1654840860000|2022-06-10 06:01:00|230.03|227.63|230.26|227.86|230.26|227.86|230.03|227.63|0
1654840870000|2022-06-10 06:01:10|230.5|228.1|229.08|226.68|230.5|228.1|229.08|226.68|0
1654840880000|2022-06-10 06:01:20|228.14|225.74|227.09|224.69|228.14|225.74|227.09|224.69|0
1654840890000|2022-06-10 06:01:30|227.67|225.27|228.26|225.86|228.38|225.98|227.67|225.27|0
1654840900000|2022-06-10 06:01:40|228.61|226.21|229.79|227.39|229.79|227.39|228.61|226.21|0
1654840910000|2022-06-10 06:01:50|230.03|227.63|231.21|228.81|231.21|228.81|230.03|227.63|0
1654840920000|2022-06-10 06:02:00|231.44|229.04|230.73|228.33|231.92|229.52|230.73|228.33|0
1654840930000|2022-06-10 06:02:10|230.39|227.99|230.73|228.33|230.73|228.33|230.39|227.99|0
1654840940000|2022-06-10 06:02:20|230.97|228.57|231.21|228.81|231.21|228.81|230.73|228.33|0
1654840950000|2022-06-10 06:02:30|230.97|228.57|231.44|229.04|231.44|229.04|230.97|228.57|0
1654840960000|2022-06-10 06:02:40|231.57|229.17|230.97|228.57|231.92|229.52|230.97|228.57|0
1654840970000|2022-06-10 06:02:50|231.21|228.81|230.03|227.63|231.21|228.81|230.03|227.63|0
1654840980000|2022-06-10 06:03:00|229.79|227.39|229.79|227.39|229.91|227.51|229.79|227.39|0
1654840990000|2022-06-10 06:03:10|229.55|227.15|229.44|227.04|229.55|227.15|229.32|226.92|0
1654841000000|2022-06-10 06:03:20|229.32|226.92|229.55|227.15|229.55|227.15|229.32|226.92|0
1654841010000|2022-06-10 06:03:30|229.79|227.39|229.55|227.15|229.79|227.39|229.55|227.15|0
1654841020000|2022-06-10 06:03:40|229.32|226.92|229.55|227.15|229.55|227.15|229.32|226.92|0
1654841030000|2022-06-10 06:03:50|229.79|227.39|229.79|227.39|229.79|227.39|229.68|227.28|0
1654841040000|2022-06-10 06:04:00|229.68|227.28|229.55|227.15|229.79|227.39|229.55|227.15|0
1654841050000|2022-06-10 06:04:10|229.32|226.92|229.08|226.68|229.32|226.92|228.85|226.45|0
1654841060000|2022-06-10 06:04:20|229.32|226.92|229.32|226.92|229.32|226.92|229.32|226.92|0
1654841070000|2022-06-10 06:04:30|229.55|227.15|230.02|227.62|230.02|227.62|229.55|227.15|0
1654841080000|2022-06-10 06:04:40|229.55|227.15|229.08|226.68|229.55|227.15|229.08|226.68|0
1654841090000|2022-06-10 06:04:50|229.32|226.92|228.97|226.57|229.32|226.92|228.84|226.44|0
1654841100000|2022-06-10 06:05:00|229.32|226.92|229.79|227.39|229.79|227.39|229.32|226.92|0
1654841110000|2022-06-10 06:05:10|230.02|227.62|230.5|228.1|230.5|228.1|230.02|227.62|0
1654841120000|2022-06-10 06:05:20|230.26|227.86|230.97|228.57|230.97|228.57|230.26|227.86|0
1654841130000|2022-06-10 06:05:30|230.73|228.33|230.5|228.1|230.73|228.33|230.26|227.86|0
1654841140000|2022-06-10 06:05:40|230.26|227.86|230.02|227.62|230.26|227.86|229.79|227.39|0
1654841150000|2022-06-10 06:05:50|230.26|227.86|230.02|227.62|230.26|227.86|230.02|227.62|0
1654841160000|2022-06-10 06:06:00|230.26|227.86|229.32|226.92|230.26|227.86|229.32|226.92|0
1654841170000|2022-06-10 06:06:10|229.55|227.15|229.55|227.15|229.55|227.15|229.32|226.92|0
1654841180000|2022-06-10 06:06:20|229.67|227.27|229.44|227.04|229.79|227.39|229.44|227.04|0
1654841190000|2022-06-10 06:06:30|229.55|227.15|229.55|227.15|229.55|227.15|229.32|226.92|0
1654841200000|2022-06-10 06:06:40|229.32|226.92|229.08|226.68|229.32|226.92|229.08|226.68|0
1654841210000|2022-06-10 06:06:50|229.32|226.92|229.31|226.91|229.55|227.15|229.31|226.91|0
1654841220000|2022-06-10 06:07:00|229.55|227.15|229.31|226.91|229.55|227.15|229.31|226.91|0
1654841230000|2022-06-10 06:07:10|229.55|227.15|229.31|226.91|229.55|227.15|229.31|226.91|0
1654841240000|2022-06-10 06:07:20|228.84|226.44|229.2|226.8|229.2|226.8|228.84|226.44|0
1654841250000|2022-06-10 06:07:30|229.08|226.68|229.31|226.91|229.31|226.91|229.08|226.68|0
1654841260000|2022-06-10 06:07:40|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1654841270000|2022-06-10 06:07:50|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1654841280000|2022-06-10 06:08:00|228.97|226.57|228.61|226.21|228.97|226.57|228.61|226.21|0
1654841290000|2022-06-10 06:08:10|228.84|226.44|229.55|227.15|229.55|227.15|228.84|226.44|0
1654841300000|2022-06-10 06:08:20|229.31|226.91|228.96|226.56|229.31|226.91|228.96|226.56|0
1654841310000|2022-06-10 06:08:30|228.61|226.21|228.37|225.97|228.73|226.33|228.37|225.97|0
1654841330000|2022-06-10 06:08:50|228.61|226.21|228.61|226.21|228.61|226.21|228.61|226.21|0
1654841340000|2022-06-10 06:09:00|228.73|226.33|229.08|226.68|229.08|226.68|228.73|226.33|0
1654841360000|2022-06-10 06:09:20|228.61|226.21|228.84|226.44|228.84|226.44|228.61|226.21|0
1654841370000|2022-06-10 06:09:30|229.08|226.68|228.61|226.21|229.08|226.68|228.61|226.21|0
1654841380000|2022-06-10 06:09:40|228.84|226.44|227.9|225.5|228.84|226.44|227.9|225.5|0
1654841390000|2022-06-10 06:09:50|228.13|225.73|228.13|225.73|228.13|225.73|228.13|225.73|0
1654841400000|2022-06-10 06:10:00|227.9|225.5|227.79|225.39|227.9|225.5|227.79|225.39|0
1654841410000|2022-06-10 06:10:10|227.9|225.5|228.13|225.73|228.13|225.73|227.9|225.5|0
1654841420000|2022-06-10 06:10:20|228.37|225.97|228.6|226.2|228.6|226.2|228.37|225.97|0
1654841430000|2022-06-10 06:10:30|228.84|226.44|228.84|226.44|228.84|226.44|228.84|226.44|0
1654841440000|2022-06-10 06:10:40|228.73|226.33|228.84|226.44|228.84|226.44|228.73|226.33|0
1654841450000|2022-06-10 06:10:50|228.6|226.2|228.6|226.2|228.6|226.2|228.37|225.97|0
1654841460000|2022-06-10 06:11:00|228.37|225.97|228.96|226.56|228.96|226.56|228.37|225.97|0
1654841470000|2022-06-10 06:11:10|229.08|226.68|228.6|226.2|229.2|226.8|228.6|226.2|0
1654841480000|2022-06-10 06:11:20|228.13|225.73|228.13|225.73|228.13|225.73|227.9|225.5|0
1654841490000|2022-06-10 06:11:30|227.66|225.26|227.66|225.26|227.9|225.5|227.43|225.03|0
1654841500000|2022-06-10 06:11:40|227.9|225.5|227.78|225.38|227.9|225.5|227.78|225.38|0
1654841510000|2022-06-10 06:11:50|227.9|225.5|227.9|225.5|227.9|225.5|227.66|225.26|0
1654841520000|2022-06-10 06:12:00|227.78|225.38|227.9|225.5|227.9|225.5|227.78|225.38|0
1654841530000|2022-06-10 06:12:10|228.13|225.73|228.13|225.73|228.13|225.73|227.55|225.15|0
1654841540000|2022-06-10 06:12:20|228.02|225.62|227.9|225.5|228.02|225.62|227.9|225.5|0
1654841550000|2022-06-10 06:12:30|227.78|225.38|227.19|224.79|227.9|225.5|227.19|224.79|0
1654841560000|2022-06-10 06:12:40|226.95|224.55|226.95|224.55|226.95|224.55|226.95|224.55|0
1654841570000|2022-06-10 06:12:50|226.72|224.32|226.72|224.32|226.72|224.32|226.72|224.32|0
1654841580000|2022-06-10 06:13:00|226.95|224.55|226.72|224.32|226.95|224.55|226.72|224.32|0
1654841590000|2022-06-10 06:13:10|226.95|224.55|226.95|224.55|226.95|224.55|226.95|224.55|0
1654841600000|2022-06-10 06:13:20|227.19|224.79|227.19|224.79|227.42|225.02|227.19|224.79|0
1654841610000|2022-06-10 06:13:30|226.95|224.55|227.19|224.79|227.19|224.79|226.95|224.55|0
1654841620000|2022-06-10 06:13:40|227.42|225.02|226.95|224.55|227.42|225.02|226.95|224.55|0
1654841630000|2022-06-10 06:13:50|226.72|224.32|226.48|224.08|226.95|224.55|226.48|224.08|0
1654841640000|2022-06-10 06:14:00|226.25|223.85|226.37|223.97|226.37|223.97|226.25|223.85|0
1654841650000|2022-06-10 06:14:10|226.25|223.85|226.25|223.85|226.25|223.85|226.01|223.61|0
1654841660000|2022-06-10 06:14:20|226.01|223.61|226.01|223.61|226.01|223.61|226.01|223.61|0
1654841670000|2022-06-10 06:14:30|226.25|223.85|226.01|223.61|226.25|223.85|226.01|223.61|0
1654841680000|2022-06-10 06:14:40|226.25|223.85|226.25|223.85|226.48|224.08|226.25|223.85|0
1654841700000|2022-06-10 06:15:00|226.37|223.97|226.25|223.85|226.37|223.97|226.25|223.85|0
1654841710000|2022-06-10 06:15:10|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1654841720000|2022-06-10 06:15:20|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1654841730000|2022-06-10 06:15:30|226.6|224.2|226.72|224.32|226.72|224.32|226.48|224.08|0
1654841740000|2022-06-10 06:15:40|226.95|224.55|226.95|224.55|226.95|224.55|226.95|224.55|0
1654841760000|2022-06-10 06:16:00|226.84|224.44|226.72|224.32|226.84|224.44|226.72|224.32|0
1654841780000|2022-06-10 06:16:20|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1654841790000|2022-06-10 06:16:30|226.37|223.97|226.25|223.85|226.37|223.97|226.25|223.85|0
1654841800000|2022-06-10 06:16:40|226.01|223.61|226.48|224.08|226.6|224.2|226.01|223.61|0
1654841810000|2022-06-10 06:16:50|226.37|223.97|226.48|224.08|226.48|224.08|226.37|223.97|0
1654841820000|2022-06-10 06:17:00|226.25|223.85|226.25|223.85|226.25|223.85|226.25|223.85|0
1654841830000|2022-06-10 06:17:10|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1654841840000|2022-06-10 06:17:20|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1654841870000|2022-06-10 06:17:50|226.24|223.84|226.72|224.32|226.72|224.32|226.24|223.84|0
1654841880000|2022-06-10 06:18:00|226.48|224.08|226.71|224.31|226.95|224.55|226.48|224.08|0
1654841890000|2022-06-10 06:18:10|226.84|224.44|226.71|224.31|226.84|224.44|226.71|224.31|0
1654841900000|2022-06-10 06:18:20|226.95|224.55|226.95|224.55|226.95|224.55|226.95|224.55|0
1654841930000|2022-06-10 06:18:50|227.19|224.79|227.19|224.79|227.19|224.79|227.19|224.79|0
1654841940000|2022-06-10 06:19:00|226.95|224.55|227.42|225.02|227.42|225.02|226.95|224.55|0
1654841950000|2022-06-10 06:19:10|227.66|225.26|227.89|225.49|227.89|225.49|227.66|225.26|0
1654841960000|2022-06-10 06:19:20|228.13|225.73|228.01|225.61|228.13|225.73|227.89|225.49|0
1654841970000|2022-06-10 06:19:30|228.13|225.73|227.89|225.49|228.36|225.96|227.89|225.49|0
1654841980000|2022-06-10 06:19:40|228.13|225.73|228.13|225.73|228.13|225.73|227.89|225.49|0
1654841990000|2022-06-10 06:19:50|228.01|225.61|228.13|225.73|228.13|225.73|228.01|225.61|0
1654842000000|2022-06-10 06:20:00|227.66|225.26|227.89|225.49|227.89|225.49|227.42|225.02|0
1654842010000|2022-06-10 06:20:10|227.66|225.26|228.36|225.96|228.36|225.96|227.66|225.26|0
1654842030000|2022-06-10 06:20:30|228.13|225.73|228.36|225.96|228.36|225.96|228.13|225.73|0
1654842040000|2022-06-10 06:20:40|228.6|226.2|228.36|225.96|228.6|226.2|228.36|225.96|0
1654842060000|2022-06-10 06:21:00|228.6|226.2|228.6|226.2|228.83|226.43|228.6|226.2|0
1654842070000|2022-06-10 06:21:10|228.25|225.85|228.25|225.85|228.25|225.85|228.25|225.85|0
1654842080000|2022-06-10 06:21:20|228.36|225.96|228.36|225.96|228.6|226.2|228.36|225.96|0
1654842090000|2022-06-10 06:21:30|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1654842100000|2022-06-10 06:21:40|228.83|226.43|229.3|226.9|229.3|226.9|228.83|226.43|0
1654842110000|2022-06-10 06:21:50|229.78|227.38|229.54|227.14|229.78|227.38|229.3|226.9|0
1654842120000|2022-06-10 06:22:00|229.78|227.38|230.01|227.61|230.01|227.61|229.78|227.38|0
1654842130000|2022-06-10 06:22:10|229.78|227.38|229.54|227.14|229.78|227.38|229.54|227.14|0
1654842140000|2022-06-10 06:22:20|229.3|226.9|229.54|227.14|229.54|227.14|229.3|226.9|0
1654842150000|2022-06-10 06:22:30|229.3|226.9|229.43|227.03|229.54|227.14|229.3|226.9|0
1654842160000|2022-06-10 06:22:40|229.54|227.14|229.3|226.9|229.54|227.14|229.3|226.9|0
1654842170000|2022-06-10 06:22:50|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1654842180000|2022-06-10 06:23:00|228.83|226.43|228.6|226.2|228.83|226.43|228.6|226.2|0
1654842190000|2022-06-10 06:23:10|228.12|225.72|228.25|225.85|228.25|225.85|227.89|225.49|0
1654842200000|2022-06-10 06:23:20|227.89|225.49|228.6|226.2|228.6|226.2|227.89|225.49|0
1654842210000|2022-06-10 06:23:30|228.83|226.43|228.6|226.2|228.83|226.43|228.6|226.2|0
1654842220000|2022-06-10 06:23:40|228.36|225.96|228.12|225.72|228.36|225.96|228.12|225.72|0
1654842230000|2022-06-10 06:23:50|228.36|225.96|228.48|226.08|228.48|226.08|228.12|225.72|0
1654842240000|2022-06-10 06:24:00|228.83|226.43|229.07|226.67|229.07|226.67|228.83|226.43|0
1654842250000|2022-06-10 06:24:10|229.3|226.9|229.54|227.14|229.54|227.14|229.3|226.9|0
1654842260000|2022-06-10 06:24:20|229.3|226.9|229.3|226.9|229.3|226.9|229.3|226.9|0
1654842270000|2022-06-10 06:24:30|229.07|226.67|228.59|226.19|229.07|226.67|228.59|226.19|0
1654842280000|2022-06-10 06:24:40|228.12|225.72|228.12|225.72|228.12|225.72|228.12|225.72|0
1654842290000|2022-06-10 06:24:50|228.36|225.96|228.48|226.08|228.48|226.08|228.36|225.96|0
1654842300000|2022-06-10 06:25:00|228.59|226.19|228.59|226.19|228.59|226.19|228.59|226.19|0
1654842310000|2022-06-10 06:25:10|228.48|226.08|228.59|226.19|228.59|226.19|228.48|226.08|0
1654842320000|2022-06-10 06:25:20|228.83|226.43|228.83|226.43|229.07|226.67|228.83|226.43|0
1654842330000|2022-06-10 06:25:30|229.07|226.67|229.07|226.67|229.3|226.9|229.07|226.67|0
1654842340000|2022-06-10 06:25:40|229.3|226.9|229.77|227.37|229.77|227.37|229.07|226.67|0
1654842350000|2022-06-10 06:25:50|230.01|227.61|229.77|227.37|230.01|227.61|229.54|227.14|0
1654842360000|2022-06-10 06:26:00|229.54|227.14|229.77|227.37|229.77|227.37|229.54|227.14|0
1654842370000|2022-06-10 06:26:10|229.54|227.14|229.54|227.14|229.54|227.14|229.54|227.14|0
1654842380000|2022-06-10 06:26:20|229.77|227.37|229.66|227.26|229.77|227.37|229.54|227.14|0
1654842390000|2022-06-10 06:26:30|229.54|227.14|229.54|227.14|229.54|227.14|229.54|227.14|0
1654842400000|2022-06-10 06:26:40|229.3|226.9|229.06|226.66|229.3|226.9|229.06|226.66|0
1654842410000|2022-06-10 06:26:50|229.19|226.79|229.06|226.66|229.19|226.79|229.06|226.66|0
1654842420000|2022-06-10 06:27:00|228.83|226.43|228.36|225.96|228.83|226.43|228.12|225.72|0
1654842430000|2022-06-10 06:27:10|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1654842440000|2022-06-10 06:27:20|227.18|224.78|227.18|224.78|227.18|224.78|227.18|224.78|0
1654842450000|2022-06-10 06:27:30|226.71|224.31|226.71|224.31|227.07|224.67|226.71|224.31|0
1654842470000|2022-06-10 06:27:50|226.83|224.43|226.94|224.54|227.18|224.78|226.83|224.43|0
1654842480000|2022-06-10 06:28:00|227.18|224.78|226.94|224.54|227.18|224.78|226.94|224.54|0
1654842490000|2022-06-10 06:28:10|227.18|224.78|227.18|224.78|227.18|224.78|227.18|224.78|0
1654842500000|2022-06-10 06:28:20|227.06|224.66|227.06|224.66|227.18|224.78|226.94|224.54|0
1654842510000|2022-06-10 06:28:30|226.83|224.43|226.71|224.31|226.83|224.43|226.71|224.31|0
1654842530000|2022-06-10 06:28:50|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1654842540000|2022-06-10 06:29:00|226.71|224.31|226.71|224.31|226.94|224.54|226.71|224.31|0
1654842550000|2022-06-10 06:29:10|226.83|224.43|226.83|224.43|226.83|224.43|226.83|224.43|0
1654842560000|2022-06-10 06:29:20|226.71|224.31|227.18|224.78|227.18|224.78|226.71|224.31|0
1654842570000|2022-06-10 06:29:30|227.3|224.9|227.88|225.48|227.88|225.48|227.3|224.9|0
1654842580000|2022-06-10 06:29:40|227.53|225.13|226.94|224.54|227.53|225.13|226.94|224.54|0
1654842590000|2022-06-10 06:29:50|227.06|224.66|227.41|225.01|227.41|225.01|227.06|224.66|0
1654842600000|2022-06-10 06:30:00|227.18|224.78|227.88|225.48|227.88|225.48|227.18|224.78|0
1654842610000|2022-06-10 06:30:10|228.01|225.61|228.35|225.95|228.35|225.95|228.01|225.61|0
1654842620000|2022-06-10 06:30:20|228.24|225.84|228.95|226.55|228.95|226.55|228.24|225.84|0
1654842630000|2022-06-10 06:30:30|228.83|226.43|228.59|226.19|228.83|226.43|228.59|226.19|0
1654842640000|2022-06-10 06:30:40|228.83|226.43|228.71|226.31|228.83|226.43|228.59|226.19|0
1654842650000|2022-06-10 06:30:50|228.83|226.43|227.88|225.48|228.83|226.43|227.88|225.48|0
1654842660000|2022-06-10 06:31:00|227.65|225.25|227.65|225.25|227.88|225.48|227.65|225.25|0
1654842670000|2022-06-10 06:31:10|227.41|225.01|227.41|225.01|227.53|225.13|227.41|225.01|0
1654842680000|2022-06-10 06:31:20|227.88|225.48|228.12|225.72|228.12|225.72|227.88|225.48|0
1654842690000|2022-06-10 06:31:30|228.24|225.84|228.35|225.95|228.35|225.95|228.24|225.84|0
1654842700000|2022-06-10 06:31:40|228.12|225.72|228.35|225.95|228.35|225.95|228.12|225.72|0
1654842710000|2022-06-10 06:31:50|228.12|225.72|228.12|225.72|228.12|225.72|228.12|225.72|0
1654842720000|2022-06-10 06:32:00|227.88|225.48|228.12|225.72|228.12|225.72|227.88|225.48|0
1654842730000|2022-06-10 06:32:10|228.35|225.95|228.82|226.42|228.82|226.42|228.35|225.95|0
1654842760000|2022-06-10 06:32:40|229.06|226.66|229.06|226.66|229.06|226.66|228.82|226.42|0
1654842780000|2022-06-10 06:33:00|229.3|226.9|229.3|226.9|229.3|226.9|229.06|226.66|0
1654842790000|2022-06-10 06:33:10|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1654842800000|2022-06-10 06:33:20|228.82|226.42|228.59|226.19|228.82|226.42|228.59|226.19|0
1654842810000|2022-06-10 06:33:30|228.82|226.42|228.35|225.95|228.82|226.42|228.35|225.95|0
1654842820000|2022-06-10 06:33:40|228.59|226.19|228.82|226.42|228.82|226.42|228.59|226.19|0
1654842830000|2022-06-10 06:33:50|228.59|226.19|228.71|226.31|228.82|226.42|228.59|226.19|0
1654842840000|2022-06-10 06:34:00|228.82|226.42|228.71|226.31|228.82|226.42|228.71|226.31|0
1654842850000|2022-06-10 06:34:10|228.59|226.19|228.59|226.19|228.59|226.19|228.12|225.72|0
1654842860000|2022-06-10 06:34:20|228.35|225.95|228.35|225.95|228.47|226.07|228.35|225.95|0
1654842870000|2022-06-10 06:34:30|228.59|226.19|229.06|226.66|229.06|226.66|228.47|226.07|0
1654842880000|2022-06-10 06:34:40|228.95|226.55|229.06|226.66|229.06|226.66|228.95|226.55|0
1654842890000|2022-06-10 06:34:50|228.82|226.42|228.95|226.55|229.06|226.66|228.82|226.42|0
1654842900000|2022-06-10 06:35:00|229.06|226.66|228.82|226.42|229.06|226.66|228.82|226.42|0
1654842910000|2022-06-10 06:35:10|229.18|226.78|228.82|226.42|229.18|226.78|228.82|226.42|0
1654842920000|2022-06-10 06:35:20|229.06|226.66|229.29|226.89|229.29|226.89|229.06|226.66|0
1654842930000|2022-06-10 06:35:30|229.18|226.78|229.29|226.89|229.29|226.89|229.18|226.78|0
1654842940000|2022-06-10 06:35:40|229.53|227.13|229.53|227.13|229.53|227.13|229.29|226.89|0
1654842950000|2022-06-10 06:35:50|229.77|227.37|229.77|227.37|229.77|227.37|229.65|227.25|0
1654842960000|2022-06-10 06:36:00|230|227.6|230.24|227.84|230.24|227.84|230|227.6|0
1654842970000|2022-06-10 06:36:10|230|227.6|230|227.6|230|227.6|230|227.6|0
1654842980000|2022-06-10 06:36:20|230.24|227.84|230.47|228.07|230.47|228.07|230.24|227.84|0
1654842990000|2022-06-10 06:36:30|230.71|228.31|230.95|228.55|230.95|228.55|230.71|228.31|0
1654843000000|2022-06-10 06:36:40|230.71|228.31|230.71|228.31|230.71|228.31|230.71|228.31|0
1654843010000|2022-06-10 06:36:50|230.24|227.84|230.6|228.2|230.6|228.2|230.24|227.84|0
1654843020000|2022-06-10 06:37:00|230.71|228.31|230.95|228.55|230.95|228.55|230.71|228.31|0
1654843030000|2022-06-10 06:37:10|230.47|228.07|230.24|227.84|230.47|228.07|230.24|227.84|0
1654843040000|2022-06-10 06:37:20|230|227.6|230|227.6|230|227.6|230|227.6|0
1654843060000|2022-06-10 06:37:40|230.24|227.84|230.24|227.84|230.24|227.84|230.24|227.84|0
1654843070000|2022-06-10 06:37:50|230.47|228.07|230.71|228.31|230.71|228.31|230.47|228.07|0
1654843080000|2022-06-10 06:38:00|230.47|228.07|230.71|228.31|230.71|228.31|230.47|228.07|0
1654843090000|2022-06-10 06:38:10|230.47|228.07|230.47|228.07|230.47|228.07|230.47|228.07|0
1654843100000|2022-06-10 06:38:20|230.71|228.31|230.71|228.31|230.71|228.31|230.71|228.31|0
1654843120000|2022-06-10 06:38:40|230.47|228.07|230.24|227.84|230.47|228.07|230.24|227.84|0
1654843130000|2022-06-10 06:38:50|230.59|228.19|230.47|228.07|230.71|228.31|230.47|228.07|0
1654843140000|2022-06-10 06:39:00|230.24|227.84|230|227.6|230.24|227.84|230|227.6|0
1654843160000|2022-06-10 06:39:20|229.53|227.13|229.76|227.36|229.76|227.36|229.53|227.13|0
1654843180000|2022-06-10 06:39:40|229.89|227.49|230.24|227.84|230.24|227.84|229.89|227.49|0
1654843190000|2022-06-10 06:39:50|230.12|227.72|230.47|228.07|230.71|228.31|230.12|227.72|0
1654843200000|2022-06-10 06:40:00|230.71|228.31|230.47|228.07|230.71|228.31|230.47|228.07|0
1654843210000|2022-06-10 06:40:10|230.36|227.96|230.36|227.96|230.36|227.96|230.36|227.96|0
1654843220000|2022-06-10 06:40:20|230.47|228.07|230.47|228.07|230.47|228.07|230.47|228.07|0
1654843230000|2022-06-10 06:40:30|230.59|228.19|230.23|227.83|230.59|228.19|230.23|227.83|0
1654843240000|2022-06-10 06:40:40|230.59|228.19|230.71|228.31|230.71|228.31|230.59|228.19|0
1654843250000|2022-06-10 06:40:50|230.47|228.07|230.23|227.83|230.71|228.31|230.23|227.83|0
1654843260000|2022-06-10 06:41:00|230.12|227.72|229.76|227.36|230.12|227.72|229.76|227.36|0
1654843270000|2022-06-10 06:41:10|229.65|227.25|229.76|227.36|229.88|227.48|229.65|227.25|0
1654843280000|2022-06-10 06:41:20|230|227.6|229.76|227.36|230.23|227.83|229.76|227.36|0
1654843290000|2022-06-10 06:41:30|229.53|227.13|229.65|227.25|229.76|227.36|229.53|227.13|0
1654843300000|2022-06-10 06:41:40|229.29|226.89|228.82|226.42|229.29|226.89|228.82|226.42|0
1654843310000|2022-06-10 06:41:50|228.58|226.18|228.58|226.18|228.58|226.18|228.58|226.18|0
1654843320000|2022-06-10 06:42:00|228.82|226.42|229.05|226.65|229.05|226.65|228.82|226.42|0
1654843330000|2022-06-10 06:42:10|229.18|226.78|229.05|226.65|229.18|226.78|229.05|226.65|0
1654843340000|2022-06-10 06:42:20|228.82|226.42|227.87|225.47|228.82|226.42|227.87|225.47|0
1654843350000|2022-06-10 06:42:30|228|225.6|228.35|225.95|228.35|225.95|228|225.6|0
1654843360000|2022-06-10 06:42:40|228.58|226.18|228.35|225.95|228.82|226.42|228.35|225.95|0
1654843370000|2022-06-10 06:42:50|228|225.6|228.11|225.71|228.11|225.71|228|225.6|0
1654843380000|2022-06-10 06:43:00|227.87|225.47|228.34|225.94|228.34|225.94|227.87|225.47|0
1654843390000|2022-06-10 06:43:10|228.82|226.42|228.58|226.18|228.82|226.42|228.58|226.18|0
1654843400000|2022-06-10 06:43:20|228.34|225.94|228.47|226.07|228.47|226.07|228.23|225.83|0
1654843410000|2022-06-10 06:43:30|228.34|225.94|228.82|226.42|228.82|226.42|228.34|225.94|0
1654843420000|2022-06-10 06:43:40|229.05|226.65|228.34|225.94|229.05|226.65|228.34|225.94|0
1654843430000|2022-06-10 06:43:50|228.11|225.71|228.34|225.94|228.34|225.94|228.11|225.71|0
1654843450000|2022-06-10 06:44:10|228.47|226.07|228.34|225.94|228.47|226.07|228.34|225.94|0
1654843460000|2022-06-10 06:44:20|228.18|225.78|228.53|226.13|228.53|226.13|228.06|225.66|0
1654843470000|2022-06-10 06:44:30|228.64|226.24|228.64|226.24|228.87|226.47|228.64|226.24|0
1654843480000|2022-06-10 06:44:40|228.87|226.47|228.87|226.47|228.87|226.47|228.64|226.24|0
1654843490000|2022-06-10 06:44:50|229.58|227.18|229.35|226.95|229.58|227.18|229.35|226.95|0
1654843500000|2022-06-10 06:45:00|229.11|226.71|228.87|226.47|229.58|227.18|228.87|226.47|0
1654843510000|2022-06-10 06:45:10|228.64|226.24|228.87|226.47|228.87|226.47|228.4|226|0
1654843520000|2022-06-10 06:45:20|228.64|226.24|228.64|226.24|228.64|226.24|228.64|226.24|0
1654843530000|2022-06-10 06:45:30|228.87|226.47|229.11|226.71|229.35|226.95|228.87|226.47|0
1654843540000|2022-06-10 06:45:40|229.82|227.42|229.82|227.42|229.82|227.42|229.71|227.31|0
1654843550000|2022-06-10 06:45:50|230.06|227.66|230.53|228.13|230.53|228.13|230.06|227.66|0
1654843560000|2022-06-10 06:46:00|230.77|228.37|231|228.6|231|228.6|230.77|228.37|0
1654843570000|2022-06-10 06:46:10|231.24|228.84|231|228.6|231.24|228.84|231|228.6|0
1654843580000|2022-06-10 06:46:20|230.53|228.13|230.29|227.89|230.53|228.13|230.29|227.89|0
1654843590000|2022-06-10 06:46:30|230.41|228.01|230.29|227.89|230.41|228.01|230.06|227.66|0
1654843600000|2022-06-10 06:46:40|230.05|227.65|230.05|227.65|230.05|227.65|230.05|227.65|0
1654843610000|2022-06-10 06:46:50|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1654843620000|2022-06-10 06:47:00|229.58|227.18|229.82|227.42|229.82|227.42|229.58|227.18|0
1654843630000|2022-06-10 06:47:10|230.05|227.65|230.29|227.89|230.53|228.13|230.05|227.65|0
1654843640000|2022-06-10 06:47:20|230.53|228.13|231|228.6|231|228.6|230.53|228.13|0
1654843650000|2022-06-10 06:47:30|230.76|228.36|231.48|229.08|231.48|229.08|230.76|228.36|0
1654843660000|2022-06-10 06:47:40|231.71|229.31|231.95|229.55|231.95|229.55|231.71|229.31|0
1654843670000|2022-06-10 06:47:50|231.84|229.44|231.71|229.31|231.84|229.44|231.71|229.31|0
1654843680000|2022-06-10 06:48:00|231.6|229.2|231.12|228.72|231.6|229.2|231|228.6|0
1654843690000|2022-06-10 06:48:10|231.24|228.84|231.12|228.72|231.24|228.84|231.12|228.72|0
1654843700000|2022-06-10 06:48:20|231.47|229.07|231.24|228.84|231.6|229.2|231.24|228.84|0
1654843710000|2022-06-10 06:48:30|231|228.6|231.24|228.84|231.24|228.84|231|228.6|0
1654843730000|2022-06-10 06:48:50|231.12|228.72|231.24|228.84|231.24|228.84|231.12|228.72|0
1654843740000|2022-06-10 06:49:00|231.47|229.07|230.41|228.01|231.47|229.07|230.41|228.01|0
1654843750000|2022-06-10 06:49:10|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1654843760000|2022-06-10 06:49:20|230.53|228.13|230.18|227.78|230.76|228.36|230.18|227.78|0
1654843770000|2022-06-10 06:49:30|230.29|227.89|230.76|228.36|230.76|228.36|230.29|227.89|0
1654843780000|2022-06-10 06:49:40|230.89|228.49|231|228.6|231.12|228.72|230.89|228.49|0
1654843790000|2022-06-10 06:49:50|231.12|228.72|230.89|228.49|231.12|228.72|230.89|228.49|0
1654843800000|2022-06-10 06:50:00|231.24|228.84|231.24|228.84|231.47|229.07|231.24|228.84|0
1654843810000|2022-06-10 06:50:10|230.76|228.36|231|228.6|231|228.6|230.65|228.25|0
1654843820000|2022-06-10 06:50:20|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1654843830000|2022-06-10 06:50:30|230.53|228.13|230.65|228.25|230.65|228.25|230.53|228.13|0
1654843840000|2022-06-10 06:50:40|230.89|228.49|231|228.6|231|228.6|230.76|228.36|0
1654843850000|2022-06-10 06:50:50|231.24|228.84|231.71|229.31|231.71|229.31|231.24|228.84|0
1654843860000|2022-06-10 06:51:00|231.47|229.07|231|228.6|231.47|229.07|231|228.6|0
1654843880000|2022-06-10 06:51:20|231.24|228.84|231.24|228.84|231.24|228.84|231.24|228.84|0
1654843890000|2022-06-10 06:51:30|231|228.6|231|228.6|231|228.6|231|228.6|0
1654843900000|2022-06-10 06:51:40|230.76|228.36|230.52|228.12|230.76|228.36|230.52|228.12|0
1654843910000|2022-06-10 06:51:50|230.76|228.36|231.24|228.84|231.24|228.84|230.76|228.36|0
1654843920000|2022-06-10 06:52:00|231.47|229.07|231.12|228.72|231.47|229.07|231.12|228.72|0
1654843930000|2022-06-10 06:52:10|230.76|228.36|230.76|228.36|230.88|228.48|230.76|228.36|0
1654843940000|2022-06-10 06:52:20|231|228.6|231|228.6|231|228.6|231|228.6|0
1654843950000|2022-06-10 06:52:30|230.76|228.36|230.65|228.25|230.76|228.36|230.52|228.12|0
1654843960000|2022-06-10 06:52:40|230.29|227.89|230.52|228.12|230.52|228.12|230.29|227.89|0
1654843970000|2022-06-10 06:52:50|230.29|227.89|230.05|227.65|230.29|227.89|230.05|227.65|0
1654843980000|2022-06-10 06:53:00|229.94|227.54|230.29|227.89|230.29|227.89|229.94|227.54|0
1654843990000|2022-06-10 06:53:10|230.52|228.12|230.29|227.89|230.76|228.36|230.29|227.89|0
1654844000000|2022-06-10 06:53:20|229.81|227.41|229.94|227.54|229.94|227.54|229.81|227.41|0
1654844010000|2022-06-10 06:53:30|229.81|227.41|229.94|227.54|229.94|227.54|229.58|227.18|0
1654844020000|2022-06-10 06:53:40|230.05|227.65|230.29|227.89|230.29|227.89|230.05|227.65|0
1654844030000|2022-06-10 06:53:50|229.81|227.41|229.58|227.18|229.81|227.41|229.58|227.18|0
1654844040000|2022-06-10 06:54:00|229.1|226.7|228.87|226.47|229.1|226.7|228.87|226.47|0
1654844050000|2022-06-10 06:54:10|228.52|226.12|228.16|225.76|228.75|226.35|228.16|225.76|0
1654844060000|2022-06-10 06:54:20|227.92|225.52|228.63|226.23|228.63|226.23|227.92|225.52|0
1654844070000|2022-06-10 06:54:30|228.52|226.12|228.16|225.76|228.52|226.12|228.16|225.76|0
1654844080000|2022-06-10 06:54:40|228.39|225.99|228.39|225.99|228.39|225.99|228.39|225.99|0
1654844090000|2022-06-10 06:54:50|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654844100000|2022-06-10 06:55:00|228.87|226.47|228.87|226.47|228.87|226.47|228.63|226.23|0
1654844110000|2022-06-10 06:55:10|228.63|226.23|228.87|226.47|228.87|226.47|228.63|226.23|0
1654844120000|2022-06-10 06:55:20|228.99|226.59|229.1|226.7|229.34|226.94|228.99|226.59|0
1654844130000|2022-06-10 06:55:30|229.34|226.94|230.05|227.65|230.05|227.65|229.34|226.94|0
1654844140000|2022-06-10 06:55:40|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1654844150000|2022-06-10 06:55:50|229.81|227.41|229.58|227.18|229.81|227.41|229.58|227.18|0
1654844160000|2022-06-10 06:56:00|229.7|227.3|229.58|227.18|229.81|227.41|229.58|227.18|0
1654844170000|2022-06-10 06:56:10|229.34|226.94|228.87|226.47|229.34|226.94|228.87|226.47|0
1654844180000|2022-06-10 06:56:20|228.75|226.35|228.87|226.47|228.87|226.47|228.75|226.35|0
1654844190000|2022-06-10 06:56:30|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1654844200000|2022-06-10 06:56:40|228.39|225.99|228.86|226.46|228.86|226.46|228.39|225.99|0
1654844210000|2022-06-10 06:56:50|228.63|226.23|228.39|225.99|228.63|226.23|228.39|225.99|0
1654844220000|2022-06-10 06:57:00|228.63|226.23|229.1|226.7|229.1|226.7|228.63|226.23|0
1654844230000|2022-06-10 06:57:10|229.22|226.82|229.22|226.82|229.34|226.94|229.22|226.82|0
1654844240000|2022-06-10 06:57:20|229.1|226.7|229.34|226.94|229.34|226.94|229.1|226.7|0
1654844250000|2022-06-10 06:57:30|229.57|227.17|229.93|227.53|229.93|227.53|229.57|227.17|0
1654844260000|2022-06-10 06:57:40|230.05|227.65|230.05|227.65|230.17|227.77|230.05|227.65|0
1654844270000|2022-06-10 06:57:50|229.81|227.41|230.05|227.65|230.05|227.65|229.81|227.41|0
1654844280000|2022-06-10 06:58:00|230.41|228.01|230.41|228.01|230.52|228.12|230.41|228.01|0
1654844290000|2022-06-10 06:58:10|230.28|227.88|229.34|226.94|230.28|227.88|229.34|226.94|0
1654844300000|2022-06-10 06:58:20|229.22|226.82|229.57|227.17|229.57|227.17|229.22|226.82|0
1654844310000|2022-06-10 06:58:30|229.7|227.3|229.81|227.41|229.81|227.41|229.7|227.3|0
1654844320000|2022-06-10 06:58:40|229.7|227.3|229.57|227.17|230.05|227.65|229.57|227.17|0
1654844330000|2022-06-10 06:58:50|229.81|227.41|229.7|227.3|229.81|227.41|229.7|227.3|0
1654844340000|2022-06-10 06:59:00|229.57|227.17|229.57|227.17|229.57|227.17|229.34|226.94|0
1654844350000|2022-06-10 06:59:10|229.81|227.41|229.7|227.3|230.05|227.65|229.7|227.3|0
1654844360000|2022-06-10 06:59:20|229.57|227.17|229.22|226.82|229.57|227.17|229.22|226.82|0
1654844370000|2022-06-10 06:59:30|228.86|226.46|228.39|225.99|228.86|226.46|228.15|225.75|0
1654844380000|2022-06-10 06:59:40|228.15|225.75|227.68|225.28|228.15|225.75|227.44|225.04|0
1654844390000|2022-06-10 06:59:50|227.92|225.52|227.92|225.52|227.92|225.52|227.92|225.52|0
1654844400000|2022-06-10 07:00:00|228.15|225.75|227.92|225.52|228.39|225.99|227.92|225.52|0
1654844410000|2022-06-10 07:00:10|227.68|225.28|227.44|225.04|227.68|225.28|227.44|225.04|0
1654844420000|2022-06-10 07:00:20|227.68|225.28|227.44|225.04|227.68|225.28|227.44|225.04|0
1654844430000|2022-06-10 07:00:30|228.15|225.75|227.92|225.52|228.63|226.23|227.92|225.52|0
1654844440000|2022-06-10 07:00:40|227.68|225.28|227.92|225.52|228.04|225.64|227.68|225.28|0
1654844450000|2022-06-10 07:00:50|227.68|225.28|227.44|225.04|227.68|225.28|227.44|225.04|0
1654844460000|2022-06-10 07:01:00|227.21|224.81|226.5|224.1|227.21|224.81|226.5|224.1|0
1654844470000|2022-06-10 07:01:10|226.62|224.22|226.26|223.86|226.62|224.22|226.26|223.86|0
1654844480000|2022-06-10 07:01:20|225.79|223.39|225.79|223.39|225.79|223.39|225.68|223.28|0
1654844490000|2022-06-10 07:01:30|226.26|223.86|226.86|224.46|226.86|224.46|226.26|223.86|0
1654844500000|2022-06-10 07:01:40|226.97|224.57|226.5|224.1|227.09|224.69|226.5|224.1|0
1654844510000|2022-06-10 07:01:50|226.26|223.86|226.03|223.63|226.26|223.86|225.79|223.39|0
1654844520000|2022-06-10 07:02:00|225.79|223.39|226.03|223.63|226.03|223.63|225.79|223.39|0
1654844530000|2022-06-10 07:02:10|226.26|223.86|226.73|224.33|226.73|224.33|226.26|223.86|0
1654844540000|2022-06-10 07:02:20|227.21|224.81|228.62|226.22|228.86|226.46|227.21|224.81|0
1654844550000|2022-06-10 07:02:30|228.75|226.35|228.86|226.46|229.1|226.7|228.75|226.35|0
1654844560000|2022-06-10 07:02:40|228.62|226.22|227.92|225.52|228.62|226.22|227.92|225.52|0
1654844570000|2022-06-10 07:02:50|228.39|225.99|228.39|225.99|228.39|225.99|228.15|225.75|0
1654844580000|2022-06-10 07:03:00|228.62|226.22|229.33|226.93|229.33|226.93|228.62|226.22|0
1654844590000|2022-06-10 07:03:10|229.57|227.17|229.33|226.93|230.04|227.64|229.33|226.93|0
1654844600000|2022-06-10 07:03:20|229.81|227.41|230.4|228|230.4|228|229.81|227.41|0
1654844610000|2022-06-10 07:03:30|230.28|227.88|230.28|227.88|230.52|228.12|230.28|227.88|0
1654844620000|2022-06-10 07:03:40|229.69|227.29|229.57|227.17|229.81|227.41|229.57|227.17|0
1654844630000|2022-06-10 07:03:50|229.33|226.93|229.33|226.93|229.33|226.93|229.33|226.93|0
1654844640000|2022-06-10 07:04:00|229.57|227.17|229.33|226.93|229.57|227.17|229.33|226.93|0
1654844650000|2022-06-10 07:04:10|229.57|227.17|230.28|227.88|230.28|227.88|229.57|227.17|0
1654844660000|2022-06-10 07:04:20|230.52|228.12|230.75|228.35|230.88|228.48|230.52|228.12|0
1654844670000|2022-06-10 07:04:30|230.52|228.12|230.28|227.88|230.52|228.12|230.28|227.88|0
1654844680000|2022-06-10 07:04:40|230.04|227.64|230.52|228.12|230.52|228.12|230.04|227.64|0
1654844690000|2022-06-10 07:04:50|230.99|228.59|230.4|228|230.99|228.59|230.4|228|0
1654844700000|2022-06-10 07:05:00|230.79|228.79|230.79|228.79|230.79|228.79|230.55|228.55|0
1654844710000|2022-06-10 07:05:10|230.55|228.55|229.61|227.61|230.55|228.55|229.61|227.61|0
1654844720000|2022-06-10 07:05:20|229.37|227.37|229.61|227.61|229.61|227.61|229.13|227.13|0
1654844730000|2022-06-10 07:05:30|229.84|227.84|230.55|228.55|230.55|228.55|229.84|227.84|0
1654844740000|2022-06-10 07:05:40|230.79|228.79|230.55|228.55|230.79|228.79|230.55|228.55|0
1654844750000|2022-06-10 07:05:50|230.32|228.32|230.08|228.08|230.79|228.79|230.08|228.08|0
1654844760000|2022-06-10 07:06:00|230.32|228.32|230.79|228.79|230.79|228.79|230.32|228.32|0
1654844770000|2022-06-10 07:06:10|230.55|228.55|230.44|228.44|230.55|228.55|230.31|228.31|0
1654844780000|2022-06-10 07:06:20|230.31|228.31|230.08|228.08|230.31|228.31|229.84|227.84|0
1654844790000|2022-06-10 07:06:30|230.31|228.31|230.08|228.08|230.31|228.31|230.08|228.08|0
1654844800000|2022-06-10 07:06:40|230.31|228.31|230.08|228.08|230.31|228.31|230.08|228.08|0
1654844810000|2022-06-10 07:06:50|230.31|228.31|230.79|228.79|231.03|229.03|230.31|228.31|0
1654844820000|2022-06-10 07:07:00|231.03|229.03|231.97|229.97|231.97|229.97|231.03|229.03|0
1654844830000|2022-06-10 07:07:10|232.45|230.45|232.45|230.45|232.69|230.69|232.45|230.45|0
1654844840000|2022-06-10 07:07:20|232.92|230.92|233.16|231.16|233.4|231.4|232.92|230.92|0
1654844850000|2022-06-10 07:07:30|233.4|231.4|233.4|231.4|233.4|231.4|233.4|231.4|0
1654844860000|2022-06-10 07:07:40|233.16|231.16|233.16|231.16|233.16|231.16|232.92|230.92|0
1654844870000|2022-06-10 07:07:50|233.28|231.28|233.16|231.16|233.4|231.4|233.16|231.16|0
1654844880000|2022-06-10 07:08:00|232.92|230.92|233.16|231.16|233.16|231.16|232.92|230.92|0
1654844890000|2022-06-10 07:08:10|233.4|231.4|233.4|231.4|233.4|231.4|233.16|231.16|0
1654844900000|2022-06-10 07:08:20|233.63|231.63|233.63|231.63|233.63|231.63|233.63|231.63|0
1654844910000|2022-06-10 07:08:30|233.52|231.52|233.63|231.63|233.63|231.63|233.52|231.52|0
1654844920000|2022-06-10 07:08:40|233.4|231.4|233.4|231.4|233.63|231.63|233.4|231.4|0
1654844930000|2022-06-10 07:08:50|232.92|230.92|233.4|231.4|233.4|231.4|232.92|230.92|0
1654844940000|2022-06-10 07:09:00|233.16|231.16|233.4|231.4|233.63|231.63|233.16|231.16|0
1654844950000|2022-06-10 07:09:10|233.52|231.52|233.63|231.63|233.63|231.63|233.4|231.4|0
1654844960000|2022-06-10 07:09:20|233.28|231.28|234.58|232.58|234.58|232.58|233.28|231.28|0
1654844970000|2022-06-10 07:09:30|235.3|233.3|235.3|233.3|235.3|233.3|235.06|233.06|0
1654844980000|2022-06-10 07:09:40|236.25|234.25|236.25|234.25|236.49|234.49|236.25|234.25|0
1654844990000|2022-06-10 07:09:50|236.49|234.49|236.73|234.73|236.73|234.73|236.25|234.25|0
1654845000000|2022-06-10 07:10:00|236.96|234.96|237.2|235.2|237.44|235.44|236.96|234.96|0
1654845010000|2022-06-10 07:10:10|236.96|234.96|236.96|234.96|236.96|234.96|236.73|234.73|0
1654845020000|2022-06-10 07:10:20|236.72|234.72|236.25|234.25|236.96|234.96|236.25|234.25|0
1654845030000|2022-06-10 07:10:30|236.37|234.37|236.96|234.96|236.96|234.96|236.37|234.37|0
1654845040000|2022-06-10 07:10:40|237.92|235.92|237.2|235.2|237.92|235.92|237.2|235.2|0
1654845050000|2022-06-10 07:10:50|237.44|235.44|236.96|234.96|237.44|235.44|236.96|234.96|0
1654845060000|2022-06-10 07:11:00|236.72|234.72|237.68|235.68|237.68|235.68|236.72|234.72|0
1654845070000|2022-06-10 07:11:10|237.92|235.92|238.04|236.04|238.15|236.15|237.92|235.92|0
1654845080000|2022-06-10 07:11:20|237.92|235.92|237.92|235.92|238.04|236.04|237.92|235.92|0
1654845090000|2022-06-10 07:11:30|238.15|236.15|238.87|236.87|238.87|236.87|238.15|236.15|0
1654845100000|2022-06-10 07:11:40|238.63|236.63|238.63|236.63|238.87|236.87|238.63|236.63|0
1654845110000|2022-06-10 07:11:50|238.39|236.39|237.8|235.8|238.39|236.39|237.8|235.8|0
1654845120000|2022-06-10 07:12:00|237.92|235.92|238.63|236.63|238.63|236.63|237.92|235.92|0
1654845130000|2022-06-10 07:12:10|238.87|236.87|239.35|237.35|239.35|237.35|238.87|236.87|0
1654845140000|2022-06-10 07:12:20|239.11|237.11|238.63|236.63|239.11|237.11|238.63|236.63|0
1654845150000|2022-06-10 07:12:30|238.87|236.87|237.91|235.91|238.87|236.87|237.91|235.91|0
1654845160000|2022-06-10 07:12:40|237.68|235.68|238.15|236.15|238.15|236.15|237.68|235.68|0
1654845170000|2022-06-10 07:12:50|237.91|235.91|238.15|236.15|238.15|236.15|237.91|235.91|0
1654845180000|2022-06-10 07:13:00|237.91|235.91|238.39|236.39|238.39|236.39|237.91|235.91|0
1654845190000|2022-06-10 07:13:10|238.15|236.15|238.39|236.39|238.39|236.39|238.15|236.15|0
1654845200000|2022-06-10 07:13:20|238.15|236.15|238.39|236.39|238.39|236.39|238.15|236.15|0
1654845210000|2022-06-10 07:13:30|239.11|237.11|238.63|236.63|239.11|237.11|238.63|236.63|0
1654845220000|2022-06-10 07:13:40|239.11|237.11|239.35|237.35|239.35|237.35|238.99|236.99|0
1654845230000|2022-06-10 07:13:50|239.11|237.11|239.11|237.11|239.11|237.11|238.87|236.87|0
1654845240000|2022-06-10 07:14:00|238.87|236.87|239.11|237.11|239.11|237.11|238.87|236.87|0
1654845250000|2022-06-10 07:14:10|240.3|238.3|239.82|237.82|240.3|238.3|239.82|237.82|0
1654845260000|2022-06-10 07:14:20|239.58|237.58|239.34|237.34|239.58|237.58|239.34|237.34|0
1654845270000|2022-06-10 07:14:30|238.15|236.15|238.04|236.04|238.15|236.15|237.91|235.91|0
1654845280000|2022-06-10 07:14:40|238.15|236.15|237.44|235.44|238.15|236.15|237.44|235.44|0
1654845290000|2022-06-10 07:14:50|237.56|235.56|238.15|236.15|238.15|236.15|237.44|235.44|0
1654845300000|2022-06-10 07:15:00|237.91|235.91|237.67|235.67|238.15|236.15|237.67|235.67|0
1654845310000|2022-06-10 07:15:10|237.8|235.8|238.39|236.39|238.39|236.39|237.8|235.8|0
1654845320000|2022-06-10 07:15:20|238.63|236.63|238.87|236.87|239.11|237.11|238.63|236.63|0
1654845330000|2022-06-10 07:15:30|238.99|236.99|239.11|237.11|239.11|237.11|238.87|236.87|0
1654845340000|2022-06-10 07:15:40|239.58|237.58|239.34|237.34|239.58|237.58|239.11|237.11|0
1654845350000|2022-06-10 07:15:50|238.87|236.87|239.11|237.11|239.11|237.11|238.87|236.87|0
1654845360000|2022-06-10 07:16:00|239.34|237.34|239.11|237.11|239.34|237.34|238.87|236.87|0
1654845370000|2022-06-10 07:16:10|238.87|236.87|238.39|236.39|238.87|236.87|238.39|236.39|0
1654845380000|2022-06-10 07:16:20|238.15|236.15|237.91|235.91|238.15|236.15|237.91|235.91|0
1654845390000|2022-06-10 07:16:30|236.96|234.96|236.01|234.01|236.96|234.96|236.01|234.01|0
1654845400000|2022-06-10 07:16:40|236.24|234.24|235.77|233.77|236.24|234.24|235.77|233.77|0
1654845410000|2022-06-10 07:16:50|236.01|234.01|235.77|233.77|236.01|234.01|235.77|233.77|0
1654845420000|2022-06-10 07:17:00|235.53|233.53|235.53|233.53|235.53|233.53|235.29|233.29|0
1654845430000|2022-06-10 07:17:10|235.29|233.29|235.53|233.53|235.53|233.53|235.29|233.29|0
1654845440000|2022-06-10 07:17:20|235.29|233.29|235.05|233.05|235.29|233.29|235.05|233.05|0
1654845450000|2022-06-10 07:17:30|234.82|232.82|234.82|232.82|235.05|233.05|234.58|232.58|0
1654845460000|2022-06-10 07:17:40|235.05|233.05|234.82|232.82|235.05|233.05|234.58|232.58|0
1654845470000|2022-06-10 07:17:50|235.29|233.29|236.24|234.24|236.24|234.24|235.29|233.29|0
1654845480000|2022-06-10 07:18:00|236.96|234.96|239.1|237.1|239.34|237.34|236.96|234.96|0
1654845490000|2022-06-10 07:18:10|238.63|236.63|238.39|236.39|238.63|236.63|238.39|236.39|0
1654845500000|2022-06-10 07:18:20|238.15|236.15|238.87|236.87|238.87|236.87|238.15|236.15|0
1654845510000|2022-06-10 07:18:30|239.1|237.1|239.1|237.1|239.1|237.1|238.75|236.75|0
1654845520000|2022-06-10 07:18:40|238.63|236.63|238.15|236.15|238.63|236.63|238.15|236.15|0
1654845530000|2022-06-10 07:18:50|238.39|236.39|238.39|236.39|238.39|236.39|238.27|236.27|0
1654845540000|2022-06-10 07:19:00|239.23|237.23|237.91|235.91|239.23|237.23|237.91|235.91|0
1654845550000|2022-06-10 07:19:10|237.43|235.43|237.43|235.43|237.43|235.43|237.2|235.2|0
1654845560000|2022-06-10 07:19:20|237.32|235.32|237.43|235.43|237.43|235.43|237.08|235.08|0
1654845570000|2022-06-10 07:19:30|237.67|235.67|237.43|235.43|237.91|235.91|237.43|235.43|0
1654845580000|2022-06-10 07:19:40|237.8|235.8|237.67|235.67|237.91|235.91|237.67|235.67|0
1654845590000|2022-06-10 07:19:50|237.8|235.8|237.67|235.67|237.91|235.91|237.67|235.67|0
1654845600000|2022-06-10 07:20:00|238.39|236.39|238.99|236.99|238.99|236.99|238.39|236.39|0
1654845610000|2022-06-10 07:20:10|239.1|237.1|238.75|236.75|239.1|237.1|238.39|236.39|0
1654845620000|2022-06-10 07:20:20|238.63|236.63|239.1|237.1|239.1|237.1|238.15|236.15|0
1654845630000|2022-06-10 07:20:30|238.86|236.86|239.34|237.34|239.34|237.34|238.86|236.86|0
1654845640000|2022-06-10 07:20:40|239.1|237.1|238.86|236.86|239.1|237.1|238.86|236.86|0
1654845650000|2022-06-10 07:20:50|239.1|237.1|239.34|237.34|239.34|237.34|238.86|236.86|0
1654845660000|2022-06-10 07:21:00|239.58|237.58|239.46|237.46|239.58|237.58|239.34|237.34|0
1654845670000|2022-06-10 07:21:10|239.58|237.58|240.3|238.3|240.3|238.3|239.34|237.34|0
1654845680000|2022-06-10 07:21:20|240.06|238.06|240.53|238.53|240.53|238.53|240.06|238.06|0
1654845690000|2022-06-10 07:21:30|240.77|238.77|240.77|238.77|240.77|238.77|240.77|238.77|0
1654845700000|2022-06-10 07:21:40|241.01|239.01|241.01|239.01|241.01|239.01|241.01|239.01|0
1654845710000|2022-06-10 07:21:50|241.25|239.25|241.73|239.73|241.73|239.73|241.25|239.25|0
1654845720000|2022-06-10 07:22:00|242.45|240.45|242.69|240.69|242.69|240.69|242.21|240.21|0
1654845730000|2022-06-10 07:22:10|242.21|240.21|242.45|240.45|242.45|240.45|242.21|240.21|0
1654845740000|2022-06-10 07:22:20|242.57|240.57|242.21|240.21|242.57|240.57|242.21|240.21|0
1654845750000|2022-06-10 07:22:30|242.45|240.45|242.45|240.45|242.69|240.69|242.45|240.45|0
1654845760000|2022-06-10 07:22:40|242.57|240.57|242.45|240.45|242.57|240.57|242.45|240.45|0
1654845770000|2022-06-10 07:22:50|242.69|240.69|242.69|240.69|242.69|240.69|242.45|240.45|0
1654845780000|2022-06-10 07:23:00|242.45|240.45|242.21|240.21|242.45|240.45|242.21|240.21|0
1654845790000|2022-06-10 07:23:10|242.45|240.45|242.21|240.21|242.45|240.45|242.21|240.21|0
1654845800000|2022-06-10 07:23:20|242.45|240.45|242.69|240.69|242.69|240.69|242.45|240.45|0
1654845810000|2022-06-10 07:23:30|242.45|240.45|242.68|240.68|242.68|240.68|242.45|240.45|0
1654845820000|2022-06-10 07:23:40|242.45|240.45|242.68|240.68|242.68|240.68|242.45|240.45|0
1654845830000|2022-06-10 07:23:50|243.16|241.16|243.64|241.64|243.64|241.64|243.16|241.16|0
1654845840000|2022-06-10 07:24:00|243.4|241.4|243.4|241.4|243.4|241.4|243.4|241.4|0
1654845860000|2022-06-10 07:24:20|243.29|241.29|243.88|241.88|243.88|241.88|243.29|241.29|0
1654845870000|2022-06-10 07:24:30|243.64|241.64|243.64|241.64|243.64|241.64|243.64|241.64|0
1654845880000|2022-06-10 07:24:40|243.88|241.88|243.64|241.64|243.88|241.88|243.4|241.4|0
1654845890000|2022-06-10 07:24:50|243.53|241.53|244.12|242.12|244.12|242.12|243.53|241.53|0
1654845900000|2022-06-10 07:25:00|243.88|241.88|244.01|242.01|244.12|242.12|243.88|241.88|0
1654845910000|2022-06-10 07:25:10|244.12|242.12|244.12|242.12|244.12|242.12|243.64|241.64|0
1654845920000|2022-06-10 07:25:20|244.36|242.36|243.88|241.88|244.6|242.6|243.88|241.88|0
1654845930000|2022-06-10 07:25:30|244.36|242.36|243.88|241.88|244.36|242.36|243.88|241.88|0
1654845940000|2022-06-10 07:25:40|243.64|241.64|243.29|241.29|243.64|241.64|243.16|241.16|0
1654845950000|2022-06-10 07:25:50|243.4|241.4|243.05|241.05|243.4|241.4|243.05|241.05|0
1654845960000|2022-06-10 07:26:00|243.16|241.16|243.4|241.4|243.4|241.4|242.92|240.92|0
1654845970000|2022-06-10 07:26:10|243.64|241.64|243.88|241.88|243.88|241.88|243.64|241.64|0
1654845980000|2022-06-10 07:26:20|243.77|241.77|244.12|242.12|244.12|242.12|243.77|241.77|0
1654845990000|2022-06-10 07:26:30|243.64|241.64|243.64|241.64|243.88|241.88|243.64|241.64|0
1654846000000|2022-06-10 07:26:40|243.52|241.52|244.12|242.12|244.12|242.12|243.52|241.52|0
1654846010000|2022-06-10 07:26:50|244.36|242.36|244.36|242.36|244.6|242.6|244.36|242.36|0
1654846020000|2022-06-10 07:27:00|244.6|242.6|244.49|242.49|244.84|242.84|244.49|242.49|0
1654846030000|2022-06-10 07:27:10|244.25|242.25|244.25|242.25|244.25|242.25|244.14|242.14|0
1654846040000|2022-06-10 07:27:20|244.38|242.38|244.25|242.25|244.49|242.49|244.25|242.25|0
1654846050000|2022-06-10 07:27:30|244.01|242.01|244.14|242.14|244.14|242.14|244.01|242.01|0
1654846060000|2022-06-10 07:27:40|244.25|242.25|244.49|242.49|244.49|242.49|244.25|242.25|0
1654846070000|2022-06-10 07:27:50|244.25|242.25|244.97|242.97|244.97|242.97|244.25|242.25|0
1654846080000|2022-06-10 07:28:00|244.73|242.73|244.97|242.97|244.97|242.97|244.73|242.73|0
1654846090000|2022-06-10 07:28:10|244.85|242.85|244.97|242.97|244.97|242.97|244.73|242.73|0
1654846100000|2022-06-10 07:28:20|244.73|242.73|244.01|242.01|244.73|242.73|244.01|242.01|0
1654846110000|2022-06-10 07:28:30|243.77|241.77|244.49|242.49|244.49|242.49|243.77|241.77|0
1654846120000|2022-06-10 07:28:40|244.25|242.25|244.49|242.49|244.49|242.49|244.25|242.25|0
1654846130000|2022-06-10 07:28:50|244.25|242.25|244.49|242.49|244.49|242.49|244.25|242.25|0
1654846140000|2022-06-10 07:29:00|244.73|242.73|244.73|242.73|244.73|242.73|244.73|242.73|0
1654846150000|2022-06-10 07:29:10|244.97|242.97|244.73|242.73|244.97|242.97|244.73|242.73|0
1654846160000|2022-06-10 07:29:20|244.97|242.97|244.97|242.97|245.21|243.21|244.97|242.97|0
1654846170000|2022-06-10 07:29:30|245.21|243.21|244.73|242.73|245.21|243.21|244.73|242.73|0
1654846180000|2022-06-10 07:29:40|244.97|242.97|244.97|242.97|244.97|242.97|244.73|242.73|0
1654846190000|2022-06-10 07:29:50|244.73|242.73|244.97|242.97|244.97|242.97|244.49|242.49|0
1654846200000|2022-06-10 07:30:00|244.73|242.73|244.97|242.97|245.21|243.21|244.73|242.73|0
1654846210000|2022-06-10 07:30:10|244.73|242.73|244.73|242.73|244.97|242.97|244.73|242.73|0
1654846220000|2022-06-10 07:30:20|244.49|242.49|244.01|242.01|244.49|242.49|244.01|242.01|0
1654846230000|2022-06-10 07:30:30|244.25|242.25|244.01|242.01|244.25|242.25|244.01|242.01|0
1654846240000|2022-06-10 07:30:40|243.9|241.9|243.29|241.29|243.9|241.9|243.29|241.29|0
1654846250000|2022-06-10 07:30:50|243.06|241.06|243.06|241.06|243.06|241.06|243.06|241.06|0
1654846260000|2022-06-10 07:31:00|243.29|241.29|243.53|241.53|243.53|241.53|243.06|241.06|0
1654846270000|2022-06-10 07:31:10|243.77|241.77|244.25|242.25|244.25|242.25|243.77|241.77|0
1654846280000|2022-06-10 07:31:20|244.01|242.01|244.25|242.25|244.25|242.25|244.01|242.01|0
1654846290000|2022-06-10 07:31:30|244.73|242.73|244.01|242.01|244.73|242.73|243.9|241.9|0
1654846300000|2022-06-10 07:31:40|244.49|242.49|244.49|242.49|244.49|242.49|244.49|242.49|0
1654846310000|2022-06-10 07:31:50|244.73|242.73|244.73|242.73|244.73|242.73|244.49|242.49|0
1654846320000|2022-06-10 07:32:00|244.97|242.97|244.49|242.49|244.97|242.97|244.37|242.37|0
1654846330000|2022-06-10 07:32:10|244.25|242.25|244.49|242.49|244.49|242.49|244.01|242.01|0
1654846340000|2022-06-10 07:32:20|244.73|242.73|244.85|242.85|244.97|242.97|244.73|242.73|0
1654846350000|2022-06-10 07:32:30|244.73|242.73|244.97|242.97|244.97|242.97|244.73|242.73|0
1654846360000|2022-06-10 07:32:40|244.85|242.85|244.97|242.97|244.97|242.97|244.85|242.85|0
1654846370000|2022-06-10 07:32:50|245.21|243.21|245.21|243.21|245.21|243.21|245.21|243.21|0
1654846380000|2022-06-10 07:33:00|245.09|243.09|244.73|242.73|245.21|243.21|244.73|242.73|0
1654846390000|2022-06-10 07:33:10|244.49|242.49|243.53|241.53|244.49|242.49|243.53|241.53|0
1654846400000|2022-06-10 07:33:20|243.29|241.29|243.18|241.18|243.29|241.29|243.05|241.05|0
1654846410000|2022-06-10 07:33:30|243.05|241.05|242.94|240.94|243.05|241.05|242.82|240.82|0
1654846420000|2022-06-10 07:33:40|242.58|240.58|241.62|239.62|242.58|240.58|241.62|239.62|0
1654846430000|2022-06-10 07:33:50|241.75|239.75|241.86|239.86|241.86|239.86|241.75|239.75|0
1654846440000|2022-06-10 07:34:00|241.62|239.62|240.19|238.19|241.62|239.62|240.19|238.19|0
1654846450000|2022-06-10 07:34:10|240.67|238.67|240.91|238.91|240.91|238.91|240.55|238.55|0
1654846460000|2022-06-10 07:34:20|241.14|239.14|240.91|238.91|241.14|239.14|240.91|238.91|0
1654846470000|2022-06-10 07:34:30|241.14|239.14|241.14|239.14|241.38|239.38|241.14|239.14|0
1654846480000|2022-06-10 07:34:40|241.38|239.38|243.05|241.05|243.05|241.05|241.38|239.38|0
1654846490000|2022-06-10 07:34:50|242.81|240.81|242.34|240.34|242.81|240.81|242.34|240.34|0
1654846500000|2022-06-10 07:35:00|241.62|239.62|240.43|238.43|241.62|239.62|240.43|238.43|0
1654846510000|2022-06-10 07:35:10|240.67|238.67|240.19|238.19|240.9|238.9|240.19|238.19|0
1654846520000|2022-06-10 07:35:20|240.9|238.9|240.79|238.79|240.9|238.9|240.67|238.67|0
1654846530000|2022-06-10 07:35:30|240.9|238.9|240.67|238.67|240.9|238.9|240.67|238.67|0
1654846540000|2022-06-10 07:35:40|240.9|238.9|240.9|238.9|241.14|239.14|240.9|238.9|0
1654846550000|2022-06-10 07:35:50|240.67|238.67|241.14|239.14|241.14|239.14|240.67|238.67|0
1654846560000|2022-06-10 07:36:00|240.9|238.9|240.67|238.67|241.14|239.14|240.67|238.67|0
1654846570000|2022-06-10 07:36:10|240.43|238.43|240.19|238.19|240.43|238.43|240.19|238.19|0
1654846580000|2022-06-10 07:36:20|239.95|237.95|239.47|237.47|239.95|237.95|239.47|237.47|0
1654846590000|2022-06-10 07:36:30|239.71|237.71|239|237|239.71|237.71|239|237|0
1654846600000|2022-06-10 07:36:40|238.76|236.76|238.28|236.28|238.76|236.76|238.28|236.28|0
1654846610000|2022-06-10 07:36:50|238.52|236.52|238.76|236.76|239|237|238.52|236.52|0
1654846620000|2022-06-10 07:37:00|239|237|239|237|239|237|239|237|0
1654846630000|2022-06-10 07:37:10|239.23|237.23|239.23|237.23|239.23|237.23|239|237|0
1654846640000|2022-06-10 07:37:20|239|237|239.47|237.47|239.47|237.47|239|237|0
1654846650000|2022-06-10 07:37:30|239.36|237.36|239.23|237.23|239.36|237.36|239.23|237.23|0
1654846660000|2022-06-10 07:37:40|239.47|237.47|239.71|237.71|239.71|237.71|239.47|237.47|0
1654846670000|2022-06-10 07:37:50|239.47|237.47|238.28|236.28|239.47|237.47|238.28|236.28|0
1654846680000|2022-06-10 07:38:00|238.04|236.04|236.85|234.85|238.04|236.04|236.62|234.62|0
1654846690000|2022-06-10 07:38:10|237.09|235.09|237.09|235.09|237.09|235.09|236.98|234.98|0
1654846700000|2022-06-10 07:38:20|236.85|234.85|236.62|234.62|237.09|235.09|236.5|234.5|0
1654846710000|2022-06-10 07:38:30|236.38|234.38|236.85|234.85|237.09|235.09|236.38|234.38|0
1654846720000|2022-06-10 07:38:40|236.98|234.98|237.09|235.09|237.09|235.09|236.98|234.98|0
1654846730000|2022-06-10 07:38:50|237.33|235.33|237.45|235.45|237.45|235.45|237.09|235.09|0
1654846740000|2022-06-10 07:39:00|237.33|235.33|236.38|234.38|237.33|235.33|236.38|234.38|0
1654846750000|2022-06-10 07:39:10|236.14|234.14|236.14|234.14|236.14|234.14|236.14|234.14|0
1654846760000|2022-06-10 07:39:20|236.38|234.38|236.38|234.38|236.38|234.38|236.26|234.26|0
1654846770000|2022-06-10 07:39:30|236.5|234.5|236.38|234.38|236.62|234.62|236.14|234.14|0
1654846780000|2022-06-10 07:39:40|236.14|234.14|236.14|234.14|236.14|234.14|236.14|234.14|0
1654846790000|2022-06-10 07:39:50|236.38|234.38|236.14|234.14|236.38|234.38|236.14|234.14|0
1654846800000|2022-06-10 07:40:00|236.38|234.38|236.14|234.14|236.38|234.38|236.14|234.14|0
1654846810000|2022-06-10 07:40:10|236.38|234.38|236.38|234.38|236.62|234.62|236.38|234.38|0
1654846820000|2022-06-10 07:40:20|236.62|234.62|236.38|234.38|236.62|234.62|236.38|234.38|0
1654846830000|2022-06-10 07:40:30|236.14|234.14|236.26|234.26|236.38|234.38|236.14|234.14|0
1654846840000|2022-06-10 07:40:40|236.14|234.14|236.61|234.61|236.62|234.62|236.14|234.14|0
1654846850000|2022-06-10 07:40:50|236.85|234.85|236.85|234.85|236.85|234.85|236.61|234.61|0
1654846870000|2022-06-10 07:41:10|237.09|235.09|237.33|235.33|237.33|235.33|237.09|235.09|0
1654846880000|2022-06-10 07:41:20|236.85|234.85|236.85|234.85|236.85|234.85|236.85|234.85|0
1654846890000|2022-06-10 07:41:30|237.09|235.09|236.85|234.85|237.09|235.09|236.85|234.85|0
1654846900000|2022-06-10 07:41:40|236.61|234.61|236.74|234.74|236.74|234.74|236.61|234.61|0
1654846910000|2022-06-10 07:41:50|237.09|235.09|236.61|234.61|237.09|235.09|236.61|234.61|0
1654846920000|2022-06-10 07:42:00|236.85|234.85|236.85|234.85|237.09|235.09|236.85|234.85|0
1654846930000|2022-06-10 07:42:10|236.98|234.98|237.33|235.33|237.33|235.33|236.85|234.85|0
1654846940000|2022-06-10 07:42:20|236.85|234.85|236.38|234.38|236.85|234.85|236.38|234.38|0
1654846950000|2022-06-10 07:42:30|236.61|234.61|236.85|234.85|236.85|234.85|236.61|234.61|0
1654846960000|2022-06-10 07:42:40|236.74|234.74|236.85|234.85|236.85|234.85|236.61|234.61|0
1654846970000|2022-06-10 07:42:50|236.61|234.61|237.09|235.09|237.09|235.09|236.61|234.61|0
1654846980000|2022-06-10 07:43:00|236.61|234.61|237.21|235.21|237.21|235.21|236.61|234.61|0
1654846990000|2022-06-10 07:43:10|237.56|235.56|237.09|235.09|237.56|235.56|237.09|235.09|0
1654847000000|2022-06-10 07:43:20|237.33|235.33|238.28|236.28|238.28|236.28|237.33|235.33|0
1654847010000|2022-06-10 07:43:30|238.04|236.04|238.28|236.28|238.28|236.28|238.04|236.04|0
1654847020000|2022-06-10 07:43:40|239.12|237.12|239.23|237.23|239.47|237.47|239.12|237.12|0
1654847030000|2022-06-10 07:43:50|239.12|237.12|238.99|236.99|239.12|237.12|238.75|236.75|0
1654847040000|2022-06-10 07:44:00|239.12|237.12|238.75|236.75|239.12|237.12|238.75|236.75|0
1654847050000|2022-06-10 07:44:10|238.52|236.52|238.75|236.75|238.75|236.75|238.52|236.52|0
1654847060000|2022-06-10 07:44:20|238.99|236.99|239.12|237.12|239.23|237.23|238.99|236.99|0
1654847070000|2022-06-10 07:44:30|238.99|236.99|239.23|237.23|239.23|237.23|238.99|236.99|0
1654847080000|2022-06-10 07:44:40|238.99|236.99|238.75|236.75|238.99|236.99|238.75|236.75|0
1654847090000|2022-06-10 07:44:50|238.99|236.99|238.75|236.75|238.99|236.99|238.75|236.75|0
1654847100000|2022-06-10 07:45:00|239.47|237.47|239.71|237.71|239.71|237.71|239.47|237.47|0
1654847110000|2022-06-10 07:45:10|239.83|237.83|239.71|237.71|239.94|237.94|239.71|237.71|0
1654847120000|2022-06-10 07:45:20|239.47|237.47|239.94|237.94|239.94|237.94|239.47|237.47|0
1654847130000|2022-06-10 07:45:30|240.07|238.07|239.71|237.71|240.07|238.07|239.71|237.71|0
1654847140000|2022-06-10 07:45:40|239.83|237.83|239.94|237.94|239.94|237.94|239.71|237.71|0
1654847150000|2022-06-10 07:45:50|239.83|237.83|239.23|237.23|239.83|237.83|239.23|237.23|0
1654847160000|2022-06-10 07:46:00|238.99|236.99|238.99|236.99|238.99|236.99|238.88|236.88|0
1654847170000|2022-06-10 07:46:10|238.75|236.75|238.04|236.04|238.75|236.75|237.92|235.92|0
1654847180000|2022-06-10 07:46:20|237.8|235.8|237.09|235.09|237.8|235.8|237.09|235.09|0
1654847190000|2022-06-10 07:46:30|236.85|234.85|236.37|234.37|236.85|234.85|236.37|234.37|0
1654847200000|2022-06-10 07:46:40|236.61|234.61|236.02|234.02|236.61|234.61|236.02|234.02|0
1654847210000|2022-06-10 07:46:50|235.66|233.66|234.47|232.47|235.66|233.66|234.24|232.24|0
1654847220000|2022-06-10 07:47:00|234.24|232.24|234.71|232.71|234.71|232.71|234.24|232.24|0
1654847230000|2022-06-10 07:47:10|234.95|232.95|235.42|233.42|235.9|233.9|234.95|232.95|0
1654847240000|2022-06-10 07:47:20|234.95|232.95|234.95|232.95|234.95|232.95|234.71|232.71|0
1654847250000|2022-06-10 07:47:30|235.19|233.19|235.66|233.66|235.66|233.66|235.19|233.19|0
1654847260000|2022-06-10 07:47:40|235.42|233.42|236.61|234.61|236.73|234.73|235.42|233.42|0
1654847270000|2022-06-10 07:47:50|236.85|234.85|237.09|235.09|237.09|235.09|236.85|234.85|0
1654847280000|2022-06-10 07:48:00|238.28|236.28|239.7|237.7|239.7|237.7|238.28|236.28|0
1654847290000|2022-06-10 07:48:10|238.88|236.88|239.23|237.23|239.47|237.47|238.88|236.88|0
1654847300000|2022-06-10 07:48:20|239.59|237.59|240.07|238.07|240.07|238.07|239.59|237.59|0
1654847310000|2022-06-10 07:48:30|240.66|238.66|240.66|238.66|241.13|239.13|240.66|238.66|0
1654847320000|2022-06-10 07:48:40|240.42|238.42|240.66|238.66|240.78|238.78|240.42|238.42|0
1654847330000|2022-06-10 07:48:50|241.13|239.13|240.66|238.66|241.13|239.13|240.66|238.66|0
1654847340000|2022-06-10 07:49:00|241.13|239.13|242.09|240.09|242.09|240.09|241.02|239.02|0
1654847350000|2022-06-10 07:49:10|241.61|239.61|243.04|241.04|243.04|241.04|241.61|239.61|0
1654847360000|2022-06-10 07:49:20|242.81|240.81|242.81|240.81|242.81|240.81|242.57|240.57|0
1654847370000|2022-06-10 07:49:30|242.57|240.57|242.09|240.09|242.57|240.57|242.09|240.09|0
1654847380000|2022-06-10 07:49:40|242.33|240.33|242.57|240.57|242.57|240.57|242.21|240.21|0
1654847390000|2022-06-10 07:49:50|242.33|240.33|242.81|240.81|242.81|240.81|242.33|240.33|0
1654847400000|2022-06-10 07:50:00|242.57|240.57|243.17|241.17|243.17|241.17|242.57|240.57|0
1654847410000|2022-06-10 07:50:10|243.28|241.28|242.33|240.33|243.28|241.28|242.33|240.33|0
1654847420000|2022-06-10 07:50:20|242.21|240.21|241.13|239.13|242.21|240.21|241.13|239.13|0
1654847430000|2022-06-10 07:50:30|241.26|239.26|241.85|239.85|242.33|240.33|241.26|239.26|0
1654847440000|2022-06-10 07:50:40|242.09|240.09|241.85|239.85|242.33|240.33|241.85|239.85|0
1654847450000|2022-06-10 07:50:50|242.09|240.09|242.8|240.8|242.8|240.8|242.09|240.09|0
1654847460000|2022-06-10 07:51:00|242.93|240.93|242.33|240.33|242.93|240.93|242.33|240.33|0
1654847470000|2022-06-10 07:51:10|242.21|240.21|240.89|238.89|242.21|240.21|240.89|238.89|0
1654847480000|2022-06-10 07:51:20|239.7|237.7|239.94|237.94|239.94|237.94|239.7|237.7|0
1654847490000|2022-06-10 07:51:30|240.06|238.06|240.06|238.06|240.06|238.06|240.06|238.06|0
1654847500000|2022-06-10 07:51:40|239.35|237.35|239.94|237.94|239.94|237.94|239.11|237.11|0
1654847510000|2022-06-10 07:51:50|240.42|238.42|240.42|238.42|240.42|238.42|240.18|238.18|0
1654847520000|2022-06-10 07:52:00|240.66|238.66|241.85|239.85|241.85|239.85|240.66|238.66|0
1654847530000|2022-06-10 07:52:10|241.61|239.61|242.21|240.21|242.21|240.21|241.61|239.61|0
1654847540000|2022-06-10 07:52:20|242.09|240.09|242.56|240.56|242.56|240.56|241.85|239.85|0
1654847550000|2022-06-10 07:52:30|242.33|240.33|242.56|240.56|242.8|240.8|242.33|240.33|0
1654847560000|2022-06-10 07:52:40|242.8|240.8|242.56|240.56|242.8|240.8|242.56|240.56|0
1654847570000|2022-06-10 07:52:50|242.33|240.33|242.09|240.09|242.33|240.33|242.09|240.09|0
1654847580000|2022-06-10 07:53:00|242.33|240.33|242.33|240.33|242.33|240.33|242.09|240.09|0
1654847590000|2022-06-10 07:53:10|242.09|240.09|242.09|240.09|242.21|240.21|242.09|240.09|0
1654847600000|2022-06-10 07:53:20|241.85|239.85|242.8|240.8|242.8|240.8|241.85|239.85|0
1654847610000|2022-06-10 07:53:30|243.04|241.04|242.93|240.93|243.04|241.04|242.8|240.8|0
1654847620000|2022-06-10 07:53:40|242.8|240.8|242.8|240.8|242.8|240.8|242.8|240.8|0
1654847630000|2022-06-10 07:53:50|242.56|240.56|242.93|240.93|243.04|241.04|242.56|240.56|0
1654847640000|2022-06-10 07:54:00|242.8|240.8|242.32|240.32|242.8|240.8|242.32|240.32|0
1654847650000|2022-06-10 07:54:10|242.45|240.45|242.32|240.32|242.56|240.56|242.32|240.32|0
1654847660000|2022-06-10 07:54:20|242.56|240.56|242.69|240.69|242.69|240.69|242.56|240.56|0
1654847670000|2022-06-10 07:54:30|242.32|240.32|242.8|240.8|242.8|240.8|242.32|240.32|0
1654847680000|2022-06-10 07:54:40|243.04|241.04|242.8|240.8|243.04|241.04|242.8|240.8|0
1654847690000|2022-06-10 07:54:50|243.04|241.04|243.04|241.04|243.04|241.04|242.8|240.8|0
1654847700000|2022-06-10 07:55:00|242.69|240.69|242.8|240.8|242.8|240.8|242.69|240.69|0
1654847710000|2022-06-10 07:55:10|243.52|241.52|243.52|241.52|243.52|241.52|243.28|241.28|0
1654847720000|2022-06-10 07:55:20|243.76|241.76|243.52|241.52|243.76|241.76|243.28|241.28|0
1654847730000|2022-06-10 07:55:30|242.8|240.8|242.56|240.56|242.8|240.8|242.56|240.56|0
1654847740000|2022-06-10 07:55:40|242.8|240.8|241.37|239.37|242.8|240.8|241.37|239.37|0
1654847750000|2022-06-10 07:55:50|240.18|238.18|239.7|237.7|240.41|238.41|239.22|237.22|0
1654847760000|2022-06-10 07:56:00|239.35|237.35|238.98|236.98|240.41|238.41|238.98|236.98|0
1654847770000|2022-06-10 07:56:10|239.7|237.7|240.3|238.3|240.65|238.65|239.7|237.7|0
1654847780000|2022-06-10 07:56:20|240.41|238.41|239.22|237.22|240.41|238.41|239.22|237.22|0
1654847790000|2022-06-10 07:56:30|239.03|237.03|238.68|236.68|239.03|237.03|238.68|236.68|0
1654847800000|2022-06-10 07:56:40|238.91|236.91|238.28|236.28|238.91|236.91|238.28|236.28|0
1654847810000|2022-06-10 07:56:50|238.16|236.16|238.28|236.28|238.28|236.28|238.16|236.16|0
1654847820000|2022-06-10 07:57:00|237.32|235.32|238.04|236.04|238.04|236.04|237.08|235.08|0
1654847830000|2022-06-10 07:57:10|237.8|235.8|237.8|235.8|237.8|235.8|237.69|235.69|0
1654847840000|2022-06-10 07:57:20|237.56|235.56|238.04|236.04|238.04|236.04|237.56|235.56|0
1654847850000|2022-06-10 07:57:30|239.47|237.47|240.67|238.67|240.91|238.91|239.47|237.47|0
1654847860000|2022-06-10 07:57:40|240.91|238.91|241.87|239.87|241.87|239.87|240.91|238.91|0
1654847870000|2022-06-10 07:57:50|241.63|239.63|241.27|239.27|241.63|239.63|240.91|238.91|0
1654847880000|2022-06-10 07:58:00|241.03|239.03|240.19|238.19|241.03|239.03|240.19|238.19|0
1654847890000|2022-06-10 07:58:10|239.95|237.95|239.47|237.47|239.95|237.95|239.36|237.36|0
1654847900000|2022-06-10 07:58:20|239.71|237.71|239.71|237.71|239.95|237.95|239.71|237.71|0
1654847910000|2022-06-10 07:58:30|239.95|237.95|240.67|238.67|240.67|238.67|239.84|237.84|0
1654847920000|2022-06-10 07:58:40|240.91|238.91|241.86|239.86|241.86|239.86|240.91|238.91|0
1654847930000|2022-06-10 07:58:50|242.34|240.34|242.34|240.34|242.34|240.34|242.1|240.1|0
1654847940000|2022-06-10 07:59:00|242.23|240.23|240.79|238.79|242.23|240.23|240.79|238.79|0
1654847950000|2022-06-10 07:59:10|241.15|239.15|241.51|239.51|241.51|239.51|240.67|238.67|0
1654847960000|2022-06-10 07:59:20|241.62|239.62|241.75|239.75|241.99|239.99|241.62|239.62|0
1654847970000|2022-06-10 07:59:30|241.62|239.62|242.1|240.1|242.1|240.1|241.62|239.62|0
1654847980000|2022-06-10 07:59:40|242.47|240.47|242.23|240.23|242.58|240.58|242.23|240.23|0
1654847990000|2022-06-10 07:59:50|242.58|240.58|243.3|241.3|243.3|241.3|242.47|240.47|0
1654848000000|2022-06-10 08:00:00|243.54|241.54|243.54|241.54|243.54|241.54|243.06|241.06|0
1654848010000|2022-06-10 08:00:10|243.06|241.06|242.82|240.82|243.06|241.06|242.82|240.82|0
1654848020000|2022-06-10 08:00:20|243.06|241.06|243.54|241.54|243.54|241.54|242.95|240.95|0
1654848030000|2022-06-10 08:00:30|244.26|242.26|243.78|241.78|244.26|242.26|243.78|241.78|0
1654848040000|2022-06-10 08:00:40|244.02|242.02|244.5|242.5|244.5|242.5|244.02|242.02|0
1654848050000|2022-06-10 08:00:50|244.39|242.39|243.54|241.54|244.39|242.39|243.54|241.54|0
1654848060000|2022-06-10 08:01:00|243.3|241.3|238.28|236.28|243.3|241.3|238.28|236.28|0
1654848070000|2022-06-10 08:01:10|237.8|235.8|238.64|236.64|238.64|236.64|237.56|235.56|0
1654848080000|2022-06-10 08:01:20|238.88|236.88|238.99|236.99|238.99|236.99|237.68|235.68|0
1654848090000|2022-06-10 08:01:30|238.51|236.51|239.47|237.47|239.47|237.47|238.51|236.51|0
1654848100000|2022-06-10 08:01:40|238.99|236.99|237.56|235.56|238.99|236.99|237.56|235.56|0
1654848110000|2022-06-10 08:01:50|238.04|236.04|237.44|235.44|238.04|236.04|237.44|235.44|0
1654848120000|2022-06-10 08:02:00|237.56|235.56|237.68|235.68|238.04|236.04|237.56|235.56|0
1654848130000|2022-06-10 08:02:10|238.51|236.51|239.36|237.36|239.47|237.47|238.51|236.51|0
1654848140000|2022-06-10 08:02:20|239.23|237.23|238.99|236.99|239.23|237.23|238.75|236.75|0
1654848150000|2022-06-10 08:02:30|239.47|237.47|239.47|237.47|239.47|237.47|239.35|237.35|0
1654848160000|2022-06-10 08:02:40|239.23|237.23|239.12|237.12|239.23|237.23|238.99|236.99|0
1654848170000|2022-06-10 08:02:50|238.99|236.99|239.12|237.12|239.23|237.23|238.99|236.99|0
1654848180000|2022-06-10 08:03:00|239.35|237.35|238.99|236.99|239.35|237.35|238.51|236.51|0
1654848190000|2022-06-10 08:03:10|239.12|237.12|239.23|237.23|239.23|237.23|239.12|237.12|0
1654848200000|2022-06-10 08:03:20|238.51|236.51|237.56|235.56|238.51|236.51|237.56|235.56|0
1654848210000|2022-06-10 08:03:30|237.32|235.32|237.68|235.68|237.68|235.68|237.32|235.32|0
1654848220000|2022-06-10 08:03:40|237.8|235.8|236.84|234.84|237.8|235.8|236.84|234.84|0
1654848230000|2022-06-10 08:03:50|236.6|234.6|237.08|235.08|237.08|235.08|236.6|234.6|0
1654848240000|2022-06-10 08:04:00|236.6|234.6|236.36|234.36|236.6|234.6|236.36|234.36|0
1654848250000|2022-06-10 08:04:10|236.13|234.13|235.3|233.3|236.13|234.13|235.3|233.3|0
1654848260000|2022-06-10 08:04:20|235.41|233.41|235.65|233.65|235.65|233.65|235.17|233.17|0
1654848270000|2022-06-10 08:04:30|235.89|233.89|235.41|233.41|235.89|233.89|235.41|233.41|0
1654848280000|2022-06-10 08:04:40|235.89|233.89|236.13|234.13|236.36|234.36|235.89|233.89|0
1654848290000|2022-06-10 08:04:50|236.36|234.36|236.36|234.36|236.6|234.6|236.36|234.36|0
1654848300000|2022-06-10 08:05:00|236.13|234.13|236.13|234.13|236.13|234.13|235.65|233.65|0
1654848310000|2022-06-10 08:05:10|236.6|234.6|237.08|235.08|237.08|235.08|236.6|234.6|0
1654848320000|2022-06-10 08:05:20|237.56|235.56|238.03|236.03|238.03|236.03|237.56|235.56|0
1654848330000|2022-06-10 08:05:30|237.8|235.8|237.8|235.8|238.03|236.03|237.8|235.8|0
1654848340000|2022-06-10 08:05:40|237.08|235.08|237.08|235.08|237.08|235.08|236.84|234.84|0
1654848350000|2022-06-10 08:05:50|237.2|235.2|237.08|235.08|237.32|235.32|237.08|235.08|0
1654848360000|2022-06-10 08:06:00|236.84|234.84|236.6|234.6|236.84|234.84|236.6|234.6|0
1654848370000|2022-06-10 08:06:10|236.84|234.84|236.84|234.84|237.08|235.08|236.84|234.84|0
1654848380000|2022-06-10 08:06:20|236.6|234.6|236.6|234.6|236.6|234.6|236.6|234.6|0
1654848390000|2022-06-10 08:06:30|236.12|234.12|235.41|233.41|236.12|234.12|235.41|233.41|0
1654848400000|2022-06-10 08:06:40|235.65|233.65|235.89|233.89|235.89|233.89|235.41|233.41|0
1654848410000|2022-06-10 08:06:50|236.12|234.12|235.17|233.17|236.12|234.12|235.17|233.17|0
1654848420000|2022-06-10 08:07:00|234.93|232.93|235.17|233.17|235.17|233.17|234.93|232.93|0
1654848430000|2022-06-10 08:07:10|234.93|232.93|234.46|232.46|234.93|232.93|234.34|232.34|0
1654848440000|2022-06-10 08:07:20|234.69|232.69|234.22|232.22|234.69|232.69|234.22|232.22|0
1654848450000|2022-06-10 08:07:30|233.98|231.98|234.69|232.69|234.69|232.69|233.98|231.98|0
1654848460000|2022-06-10 08:07:40|234.93|232.93|234.93|232.93|235.06|233.06|234.93|232.93|0
1654848470000|2022-06-10 08:07:50|235.17|233.17|234.22|232.22|235.17|233.17|234.22|232.22|0
1654848480000|2022-06-10 08:08:00|234.46|232.46|234.46|232.46|234.46|232.46|234.46|232.46|0
1654848490000|2022-06-10 08:08:10|233.98|231.98|232.31|230.31|233.98|231.98|232.31|230.31|0
1654848500000|2022-06-10 08:08:20|232.79|230.79|232.79|230.79|232.79|230.79|232.31|230.31|0
1654848510000|2022-06-10 08:08:30|233.03|231.03|234.1|232.1|234.1|232.1|233.03|231.03|0
1654848520000|2022-06-10 08:08:40|233.98|231.98|233.74|231.74|234.22|232.22|233.74|231.74|0
1654848530000|2022-06-10 08:08:50|233.98|231.98|233.03|231.03|233.98|231.98|233.03|231.03|0
1654848540000|2022-06-10 08:09:00|232.79|230.79|233.03|231.03|233.03|231.03|232.79|230.79|0
1654848550000|2022-06-10 08:09:10|233.26|231.26|233.5|231.5|233.5|231.5|233.26|231.26|0
1654848560000|2022-06-10 08:09:20|233.74|231.74|234.45|232.45|234.45|232.45|233.74|231.74|0
1654848570000|2022-06-10 08:09:30|234.69|232.69|234.58|232.58|234.69|232.69|234.45|232.45|0
1654848580000|2022-06-10 08:09:40|234.22|232.22|233.26|231.26|234.22|232.22|233.26|231.26|0
1654848590000|2022-06-10 08:09:50|233.5|231.5|233.26|231.26|233.74|231.74|233.26|231.26|0
1654848600000|2022-06-10 08:10:00|233.5|231.5|233.74|231.74|233.74|231.74|233.5|231.5|0
1654848610000|2022-06-10 08:10:10|233.26|231.26|233.5|231.5|233.5|231.5|233.26|231.26|0
1654848620000|2022-06-10 08:10:20|233.74|231.74|233.26|231.26|233.98|231.98|233.26|231.26|0
1654848630000|2022-06-10 08:10:30|233.74|231.74|232.31|230.31|233.74|231.74|232.31|230.31|0
1654848640000|2022-06-10 08:10:40|232.07|230.07|232.31|230.31|232.31|230.31|232.07|230.07|0
1654848650000|2022-06-10 08:10:50|232.07|230.07|231.6|229.6|232.07|230.07|231.25|229.25|0
1654848660000|2022-06-10 08:11:00|231.84|229.84|231.49|229.49|231.84|229.84|231.36|229.36|0
1654848670000|2022-06-10 08:11:10|231.01|229.01|231.17|229.17|231.17|229.17|231.01|229.01|0
1654848680000|2022-06-10 08:11:20|231.06|229.06|231.17|229.17|231.17|229.17|230.93|228.93|0
1654848690000|2022-06-10 08:11:30|230.41|228.41|230.17|228.17|230.41|228.41|230.17|228.17|0
1654848700000|2022-06-10 08:11:40|229.81|227.81|230.52|228.52|230.52|228.52|229.81|227.81|0
1654848710000|2022-06-10 08:11:50|230.05|228.05|230.41|228.41|230.41|228.41|229.93|227.93|0
1654848720000|2022-06-10 08:12:00|230.52|228.52|230.05|228.05|230.52|228.52|229.81|227.81|0
1654848730000|2022-06-10 08:12:10|229.93|227.93|229.81|227.81|230.05|228.05|229.81|227.81|0
1654848740000|2022-06-10 08:12:20|229.57|227.57|229.57|227.57|229.81|227.81|229.57|227.57|0
1654848750000|2022-06-10 08:12:30|229.33|227.33|229.81|227.81|230.05|228.05|229.33|227.33|0
1654848760000|2022-06-10 08:12:40|230.17|228.17|230.17|228.17|230.28|228.28|230.17|228.17|0
1654848770000|2022-06-10 08:12:50|229.93|227.93|230.05|228.05|230.05|228.05|229.93|227.93|0
1654848780000|2022-06-10 08:13:00|230.28|228.28|230.28|228.28|230.28|228.28|230.28|228.28|0
1654848790000|2022-06-10 08:13:10|230.41|228.41|231.23|229.23|231.23|229.23|230.28|228.28|0
1654848800000|2022-06-10 08:13:20|231.47|229.47|231.95|229.95|231.95|229.95|231.47|229.47|0
1654848810000|2022-06-10 08:13:30|231.71|229.71|231|229|231.83|229.83|231|229|0
1654848820000|2022-06-10 08:13:40|231.23|229.23|231.47|229.47|231.47|229.47|231.23|229.23|0
1654848830000|2022-06-10 08:13:50|231.71|229.71|231.95|229.95|231.95|229.95|231.71|229.71|0
1654848840000|2022-06-10 08:14:00|231.71|229.71|231.71|229.71|231.71|229.71|231.71|229.71|0
1654848850000|2022-06-10 08:14:10|231.95|229.95|233.14|231.14|233.14|231.14|231.95|229.95|0
1654848860000|2022-06-10 08:14:20|233.38|231.38|232.42|230.42|233.38|231.38|232.42|230.42|0
1654848870000|2022-06-10 08:14:30|231.95|229.95|231.23|229.23|231.95|229.95|231.23|229.23|0
1654848880000|2022-06-10 08:14:40|231.36|229.36|231.23|229.23|231.47|229.47|231.23|229.23|0
1654848890000|2022-06-10 08:14:50|231.47|229.47|231.23|229.23|231.47|229.47|231.23|229.23|0
1654848900000|2022-06-10 08:15:00|230.99|228.99|231.23|229.23|231.23|229.23|230.99|228.99|0
1654848910000|2022-06-10 08:15:10|231.95|229.95|232.18|230.18|232.18|230.18|231.95|229.95|0
1654848920000|2022-06-10 08:15:20|231.83|229.83|230.04|228.04|231.83|229.83|230.04|228.04|0
1654848930000|2022-06-10 08:15:30|229.93|227.93|230.28|228.28|230.28|228.28|229.81|227.81|0
1654848940000|2022-06-10 08:15:40|230.52|228.52|230.04|228.04|230.52|228.52|230.04|228.04|0
1654848950000|2022-06-10 08:15:50|230.17|228.17|230.76|228.76|230.76|228.76|230.04|228.04|0
1654848960000|2022-06-10 08:16:00|230.64|228.64|229.93|227.93|230.64|228.64|229.93|227.93|0
1654848970000|2022-06-10 08:16:10|229.81|227.81|229.57|227.57|229.81|227.81|229.57|227.57|0
1654848980000|2022-06-10 08:16:20|229.81|227.81|229.57|227.57|229.81|227.81|229.57|227.57|0
1654848990000|2022-06-10 08:16:30|229.33|227.33|229.8|227.8|229.8|227.8|229.33|227.33|0
1654849000000|2022-06-10 08:16:40|229.98|227.98|229.98|227.98|229.98|227.98|229.74|227.74|0
1654849010000|2022-06-10 08:16:50|230.46|228.46|230.46|228.46|230.58|228.58|230.34|228.34|0
1654849020000|2022-06-10 08:17:00|230.22|228.22|230.46|228.46|230.46|228.46|230.22|228.22|0
1654849030000|2022-06-10 08:17:10|230.34|228.34|230.22|228.22|230.46|228.46|230.22|228.22|0
1654849040000|2022-06-10 08:17:20|229.98|227.98|229.87|227.87|229.98|227.98|229.74|227.74|0
1654849050000|2022-06-10 08:17:30|229.98|227.98|229.98|227.98|230.1|228.1|229.98|227.98|0
1654849060000|2022-06-10 08:17:40|230.1|228.1|230.22|228.22|230.22|228.22|229.98|227.98|0
1654849080000|2022-06-10 08:18:00|229.98|227.98|229.74|227.74|229.98|227.98|229.51|227.51|0
1654849090000|2022-06-10 08:18:10|229.51|227.51|229.51|227.51|229.51|227.51|229.51|227.51|0
1654849100000|2022-06-10 08:18:20|229.63|227.63|229.74|227.74|229.87|227.87|229.51|227.51|0
1654849110000|2022-06-10 08:18:30|229.51|227.51|229.51|227.51|229.98|227.98|229.51|227.51|0
1654849120000|2022-06-10 08:18:40|229.74|227.74|229.63|227.63|229.74|227.74|229.63|227.63|0
1654849130000|2022-06-10 08:18:50|230.1|228.1|230.1|228.1|230.1|228.1|229.98|227.98|0
1654849140000|2022-06-10 08:19:00|229.98|227.98|229.98|227.98|229.98|227.98|229.98|227.98|0
1654849150000|2022-06-10 08:19:10|229.74|227.74|229.87|227.87|229.87|227.87|229.74|227.74|0
1654849160000|2022-06-10 08:19:20|229.98|227.98|229.98|227.98|229.98|227.98|229.74|227.74|0
1654849170000|2022-06-10 08:19:30|230.22|228.22|230.22|228.22|230.22|228.22|230.22|228.22|0
1654849190000|2022-06-10 08:19:50|229.98|227.98|230.58|228.58|230.58|228.58|229.98|227.98|0
1654849200000|2022-06-10 08:20:00|231.64|229.64|231.88|229.88|231.88|229.88|231.64|229.64|0
1654849210000|2022-06-10 08:20:10|232.35|230.35|232.35|230.35|232.35|230.35|232.11|230.11|0
1654849220000|2022-06-10 08:20:20|232.11|230.11|232.35|230.35|232.35|230.35|231.88|229.88|0
1654849230000|2022-06-10 08:20:30|232.59|230.59|232.11|230.11|232.59|230.59|231.88|229.88|0
1654849240000|2022-06-10 08:20:40|231.88|229.88|232|230|232|230|231.88|229.88|0
1654849250000|2022-06-10 08:20:50|231.64|229.64|231.64|229.64|232|230|231.64|229.64|0
1654849260000|2022-06-10 08:21:00|231.88|229.88|231.64|229.64|231.88|229.88|231.64|229.64|0
1654849270000|2022-06-10 08:21:10|231.88|229.88|231.88|229.88|232.11|230.11|231.88|229.88|0
1654849280000|2022-06-10 08:21:20|232.11|230.11|232.35|230.35|232.35|230.35|231.88|229.88|0
1654849290000|2022-06-10 08:21:30|232.59|230.59|231.88|229.88|232.59|230.59|231.88|229.88|0
1654849300000|2022-06-10 08:21:40|232.11|230.11|232.35|230.35|232.35|230.35|232.11|230.11|0
1654849310000|2022-06-10 08:21:50|232.59|230.59|232.83|230.83|232.83|230.83|232.59|230.59|0
1654849320000|2022-06-10 08:22:00|232.35|230.35|231.76|229.76|232.35|230.35|231.76|229.76|0
1654849330000|2022-06-10 08:22:10|231.4|229.4|232.35|230.35|232.35|230.35|231.4|229.4|0
1654849340000|2022-06-10 08:22:20|232.83|230.83|232.83|230.83|232.83|230.83|232.83|230.83|0
1654849350000|2022-06-10 08:22:30|233.06|231.06|232.83|230.83|233.06|231.06|232.83|230.83|0
1654849360000|2022-06-10 08:22:40|232.35|230.35|232.11|230.11|232.47|230.47|231.64|229.64|0
1654849370000|2022-06-10 08:22:50|231.88|229.88|231.64|229.64|231.88|229.88|231.64|229.64|0
1654849380000|2022-06-10 08:23:00|232|230|231.64|229.64|232.11|230.11|231.64|229.64|0
1654849390000|2022-06-10 08:23:10|231.88|229.88|232.59|230.59|232.59|230.59|231.64|229.64|0
1654849400000|2022-06-10 08:23:20|232.83|230.83|231.88|229.88|232.83|230.83|231.88|229.88|0
1654849410000|2022-06-10 08:23:30|231.64|229.64|232.47|230.47|232.83|230.83|231.64|229.64|0
1654849420000|2022-06-10 08:23:40|232.83|230.83|232.83|230.83|232.95|230.95|232.83|230.83|0
1654849430000|2022-06-10 08:23:50|232.59|230.59|232.83|230.83|233.06|231.06|232.59|230.59|0
1654849440000|2022-06-10 08:24:00|232.71|230.71|232.59|230.59|232.71|230.71|232.59|230.59|0
1654849450000|2022-06-10 08:24:10|232.83|230.83|232.11|230.11|232.83|230.83|232.11|230.11|0
1654849460000|2022-06-10 08:24:20|232.24|230.24|232.24|230.24|232.35|230.35|232.11|230.11|0
1654849470000|2022-06-10 08:24:30|232.11|230.11|232.35|230.35|232.35|230.35|232.11|230.11|0
1654849480000|2022-06-10 08:24:40|232.59|230.59|232.59|230.59|232.59|230.59|232.59|230.59|0
1654849490000|2022-06-10 08:24:50|232.47|230.47|232.82|230.82|232.82|230.82|232.47|230.47|0
1654849500000|2022-06-10 08:25:00|233.06|231.06|234.01|232.01|234.01|232.01|233.06|231.06|0
1654849510000|2022-06-10 08:25:10|234.49|232.49|233.78|231.78|234.49|232.49|233.78|231.78|0
1654849520000|2022-06-10 08:25:20|234.01|232.01|234.14|232.14|234.14|232.14|234.01|232.01|0
1654849530000|2022-06-10 08:25:30|234.25|232.25|233.54|231.54|234.49|232.49|233.54|231.54|0
1654849540000|2022-06-10 08:25:40|233.06|231.06|232.35|230.35|233.06|231.06|232.35|230.35|0
1654849550000|2022-06-10 08:25:50|231.87|229.87|232.35|230.35|232.35|230.35|231.87|229.87|0
1654849560000|2022-06-10 08:26:00|232.47|230.47|232.35|230.35|232.47|230.47|232.35|230.35|0
1654849570000|2022-06-10 08:26:10|231.64|229.64|231.4|229.4|231.64|229.64|231.28|229.28|0
1654849580000|2022-06-10 08:26:20|230.92|228.92|229.97|227.97|230.92|228.92|229.97|227.97|0
1654849590000|2022-06-10 08:26:30|230.45|228.45|230.92|228.92|230.92|228.92|230.45|228.45|0
1654849600000|2022-06-10 08:26:40|230.45|228.45|230.81|228.81|230.81|228.81|230.45|228.45|0
1654849610000|2022-06-10 08:26:50|230.92|228.92|232.71|230.71|232.71|230.71|230.92|228.92|0
1654849620000|2022-06-10 08:27:00|232.59|230.59|233.3|231.3|233.3|231.3|232.59|230.59|0
1654849630000|2022-06-10 08:27:10|233.54|231.54|232.82|230.82|233.54|231.54|232.82|230.82|0
1654849640000|2022-06-10 08:27:20|232.59|230.59|232.82|230.82|233.06|231.06|232.59|230.59|0
1654849650000|2022-06-10 08:27:30|233.06|231.06|233.06|231.06|233.06|231.06|232.82|230.82|0
1654849660000|2022-06-10 08:27:40|232.59|230.59|232.59|230.59|232.59|230.59|232.59|230.59|0
1654849670000|2022-06-10 08:27:50|232.82|230.82|232.82|230.82|232.82|230.82|232.71|230.71|0
1654849680000|2022-06-10 08:28:00|232.58|230.58|232.35|230.35|232.71|230.71|232.35|230.35|0
1654849690000|2022-06-10 08:28:10|232.58|230.58|232.58|230.58|232.58|230.58|232.58|230.58|0
1654849700000|2022-06-10 08:28:20|232.82|230.82|232.95|230.95|233.06|231.06|232.82|230.82|0
1654849710000|2022-06-10 08:28:30|233.06|231.06|232.82|230.82|233.06|231.06|232.82|230.82|0
1654849720000|2022-06-10 08:28:40|232.58|230.58|232.11|230.11|232.82|230.82|231.4|229.4|0
1654849730000|2022-06-10 08:28:50|232.47|230.47|232.11|230.11|232.47|230.47|232.11|230.11|0
1654849740000|2022-06-10 08:29:00|232.35|230.35|232.58|230.58|232.58|230.58|232.35|230.35|0
1654849750000|2022-06-10 08:29:10|232.47|230.47|232.35|230.35|232.47|230.47|232.23|230.23|0
1654849760000|2022-06-10 08:29:20|232.23|230.23|231.63|229.63|232.23|230.23|231.63|229.63|0
1654849770000|2022-06-10 08:29:30|231.87|229.87|231.63|229.63|232.11|230.11|231.63|229.63|0
1654849780000|2022-06-10 08:29:40|231.87|229.87|232.11|230.11|232.35|230.35|231.87|229.87|0
1654849790000|2022-06-10 08:29:50|232.58|230.58|232.58|230.58|232.58|230.58|232.58|230.58|0
1654849800000|2022-06-10 08:30:00|232.71|230.71|232.82|230.82|232.82|230.82|232.71|230.71|0
1654849810000|2022-06-10 08:30:10|232.71|230.71|233.06|231.06|233.06|231.06|232.71|230.71|0
1654849820000|2022-06-10 08:30:20|232.58|230.58|232.82|230.82|233.06|231.06|232.58|230.58|0
1654849830000|2022-06-10 08:30:30|233.9|231.9|233.9|231.9|233.9|231.9|233.9|231.9|0
1654849840000|2022-06-10 08:30:40|234.01|232.01|233.9|231.9|234.01|232.01|233.66|231.66|0
1654849850000|2022-06-10 08:30:50|233.77|231.77|233.77|231.77|233.77|231.77|233.53|231.53|0
1654849860000|2022-06-10 08:31:00|234.01|232.01|234.01|232.01|234.25|232.25|234.01|232.01|0
1654849870000|2022-06-10 08:31:10|233.77|231.77|234.01|232.01|234.01|232.01|233.77|231.77|0
1654849880000|2022-06-10 08:31:20|234.25|232.25|233.77|231.77|234.25|232.25|233.77|231.77|0
1654849890000|2022-06-10 08:31:30|233.53|231.53|232.71|230.71|233.53|231.53|232.58|230.58|0
1654849900000|2022-06-10 08:31:40|232.82|230.82|232.58|230.58|232.82|230.82|232.58|230.58|0
1654849910000|2022-06-10 08:31:50|232.11|230.11|231.99|229.99|232.11|230.11|231.99|229.99|0
1654849920000|2022-06-10 08:32:00|231.16|229.16|231.04|229.04|231.16|229.16|230.92|228.92|0
1654849930000|2022-06-10 08:32:10|231.16|229.16|231.76|229.76|231.87|229.87|231.16|229.16|0
1654849940000|2022-06-10 08:32:20|231.87|229.87|231.39|229.39|232.11|230.11|231.39|229.39|0
1654849950000|2022-06-10 08:32:30|230.92|228.92|231.16|229.16|231.28|229.28|230.92|228.92|0
1654849960000|2022-06-10 08:32:40|231.28|229.28|232.82|230.82|232.82|230.82|231.28|229.28|0
1654849970000|2022-06-10 08:32:50|232.58|230.58|232.58|230.58|232.58|230.58|232.58|230.58|0
1654849980000|2022-06-10 08:33:00|232.34|230.34|232.82|230.82|232.82|230.82|232.34|230.34|0
1654849990000|2022-06-10 08:33:10|233.06|231.06|233.18|231.18|233.29|231.29|233.06|231.06|0
1654850000000|2022-06-10 08:33:20|233.29|231.29|233.29|231.29|233.29|231.29|233.06|231.06|0
1654850010000|2022-06-10 08:33:30|233.53|231.53|233.77|231.77|233.77|231.77|233.29|231.29|0
1654850020000|2022-06-10 08:33:40|233.53|231.53|233.77|231.77|233.77|231.77|233.53|231.53|0
1654850030000|2022-06-10 08:33:50|233.66|231.66|233.89|231.89|233.89|231.89|233.66|231.66|0
1654850040000|2022-06-10 08:34:00|234.01|232.01|234.25|232.25|234.25|232.25|234.01|232.01|0
1654850050000|2022-06-10 08:34:10|234.01|232.01|234.01|232.01|234.01|232.01|234.01|232.01|0
1654850060000|2022-06-10 08:34:20|234.25|232.25|234.25|232.25|234.25|232.25|234.01|232.01|0
1654850070000|2022-06-10 08:34:30|234.01|232.01|234.25|232.25|234.25|232.25|234.01|232.01|0
1654850080000|2022-06-10 08:34:40|234.13|232.13|233.77|231.77|234.13|232.13|233.77|231.77|0
1654850090000|2022-06-10 08:34:50|234.01|232.01|234.01|232.01|234.01|232.01|233.89|231.89|0
1654850100000|2022-06-10 08:35:00|234.13|232.13|234.25|232.25|234.25|232.25|234.13|232.13|0
1654850110000|2022-06-10 08:35:10|234.96|232.96|234.72|232.72|234.96|232.96|234.72|232.72|0
1654850120000|2022-06-10 08:35:20|234.84|232.84|234.72|232.72|234.96|232.96|234.72|232.72|0
1654850130000|2022-06-10 08:35:30|235.2|233.2|235.44|233.44|235.44|233.44|235.2|233.2|0
1654850140000|2022-06-10 08:35:40|235.67|233.67|235.32|233.32|235.67|233.67|235.2|233.2|0
1654850150000|2022-06-10 08:35:50|235.44|233.44|236.39|234.39|236.39|234.39|235.44|233.44|0
1654850160000|2022-06-10 08:36:00|236.27|234.27|236.63|234.63|236.63|234.63|236.27|234.27|0
1654850170000|2022-06-10 08:36:10|236.87|234.87|237.1|235.1|237.1|235.1|236.39|234.39|0
1654850180000|2022-06-10 08:36:20|237.34|235.34|236.51|234.51|237.34|235.34|236.51|234.51|0
1654850190000|2022-06-10 08:36:30|236.63|234.63|237.34|235.34|237.34|235.34|236.63|234.63|0
1654850200000|2022-06-10 08:36:40|237.58|235.58|237.82|235.82|237.82|235.82|237.58|235.58|0
1654850210000|2022-06-10 08:36:50|237.58|235.58|237.82|235.82|237.82|235.82|237.58|235.58|0
1654850220000|2022-06-10 08:37:00|237.34|235.34|237.34|235.34|237.34|235.34|236.86|234.86|0
1654850230000|2022-06-10 08:37:10|236.86|234.86|236.15|234.15|236.86|234.86|236.15|234.15|0
1654850240000|2022-06-10 08:37:20|236.39|234.39|236.39|234.39|236.39|234.39|236.39|234.39|0
1654850250000|2022-06-10 08:37:30|236.15|234.15|235.91|233.91|236.39|234.39|235.91|233.91|0
1654850260000|2022-06-10 08:37:40|236.15|234.15|236.15|234.15|236.15|234.15|236.15|234.15|0
1654850270000|2022-06-10 08:37:50|236.39|234.39|235.56|233.56|236.39|234.39|235.43|233.43|0
1654850280000|2022-06-10 08:38:00|235.43|233.43|235.91|233.91|236.15|234.15|235.43|233.43|0
1654850290000|2022-06-10 08:38:10|236.15|234.15|235.67|233.67|236.15|234.15|235.67|233.67|0
1654850300000|2022-06-10 08:38:20|235.43|233.43|236.39|234.39|236.39|234.39|235.43|233.43|0
1654850310000|2022-06-10 08:38:30|236.15|234.15|235.91|233.91|236.39|234.39|235.91|233.91|0
1654850320000|2022-06-10 08:38:40|235.67|233.67|235.91|233.91|235.91|233.91|235.67|233.67|0
1654850330000|2022-06-10 08:38:50|235.56|233.56|235.56|233.56|235.67|233.67|235.56|233.56|0
1654850340000|2022-06-10 08:39:00|235.67|233.67|235.19|233.19|235.67|233.67|235.19|233.19|0
1654850350000|2022-06-10 08:39:10|234.96|232.96|234.72|232.72|235.19|233.19|234.72|232.72|0
1654850360000|2022-06-10 08:39:20|234.96|232.96|234.72|232.72|234.96|232.96|234.72|232.72|0
1654850370000|2022-06-10 08:39:30|234.96|232.96|234.72|232.72|234.96|232.96|234.72|232.72|0
1654850380000|2022-06-10 08:39:40|234.96|232.96|234.72|232.72|234.96|232.96|234.72|232.72|0
1654850390000|2022-06-10 08:39:50|234.6|232.6|234.24|232.24|234.6|232.6|234.24|232.24|0
1654850400000|2022-06-10 08:40:00|234.48|232.48|234.72|232.72|235.19|233.19|234.48|232.48|0
1654850410000|2022-06-10 08:40:10|234.96|232.96|235.19|233.19|235.19|233.19|234.96|232.96|0
1654850420000|2022-06-10 08:40:20|235.43|233.43|235.67|233.67|235.67|233.67|235.43|233.43|0
1654850430000|2022-06-10 08:40:30|235.91|233.91|236.03|234.03|236.15|234.15|235.91|233.91|0
1654850440000|2022-06-10 08:40:40|235.67|233.67|235.43|233.43|235.67|233.67|235.43|233.43|0
1654850450000|2022-06-10 08:40:50|235.67|233.67|235.43|233.43|235.67|233.67|235.32|233.32|0
1654850460000|2022-06-10 08:41:00|235.67|233.67|236.39|234.39|236.39|234.39|235.67|233.67|0
1654850470000|2022-06-10 08:41:10|236.15|234.15|235.91|233.91|236.39|234.39|235.91|233.91|0
1654850480000|2022-06-10 08:41:20|235.67|233.67|235.67|233.67|235.67|233.67|235.19|233.19|0
1654850490000|2022-06-10 08:41:30|235.56|233.56|235.67|233.67|235.67|233.67|235.56|233.56|0
1654850500000|2022-06-10 08:41:40|235.91|233.91|236.38|234.38|236.38|234.38|235.91|233.91|0
1654850510000|2022-06-10 08:41:50|236.15|234.15|235.91|233.91|236.15|234.15|235.67|233.67|0
1654850520000|2022-06-10 08:42:00|236.15|234.15|235.91|233.91|236.15|234.15|235.91|233.91|0
1654850530000|2022-06-10 08:42:10|235.67|233.67|235.91|233.91|235.91|233.91|235.67|233.67|0
1654850540000|2022-06-10 08:42:20|235.67|233.67|235.91|233.91|235.91|233.91|235.67|233.67|0
1654850550000|2022-06-10 08:42:30|235.67|233.67|236.15|234.15|236.15|234.15|235.67|233.67|0
1654850560000|2022-06-10 08:42:40|235.91|233.91|235.91|233.91|235.91|233.91|235.79|233.79|0
1654850570000|2022-06-10 08:42:50|235.67|233.67|235.67|233.67|235.91|233.91|235.67|233.67|0
1654850580000|2022-06-10 08:43:00|235.91|233.91|235.43|233.43|235.91|233.91|235.43|233.43|0
1654850590000|2022-06-10 08:43:10|235.19|233.19|235.19|233.19|235.67|233.67|235.19|233.19|0
1654850600000|2022-06-10 08:43:20|235.43|233.43|235.43|233.43|235.43|233.43|235.32|233.32|0
1654850610000|2022-06-10 08:43:30|234.84|232.84|234.6|232.6|234.84|232.84|234.6|232.6|0
1654850620000|2022-06-10 08:43:40|234.72|232.72|234|232|234.72|232.72|234|232|0
1654850630000|2022-06-10 08:43:50|233.89|231.89|233.89|231.89|233.89|231.89|233.89|231.89|0
1654850640000|2022-06-10 08:44:00|234.72|232.72|234.95|232.95|234.95|232.95|234.72|232.72|0
1654850650000|2022-06-10 08:44:10|235.19|233.19|234.48|232.48|235.19|233.19|234.48|232.48|0
1654850660000|2022-06-10 08:44:20|234.72|232.72|234.24|232.24|234.72|232.72|234.24|232.24|0
1654850670000|2022-06-10 08:44:30|234|232|233.76|231.76|234.12|232.12|233.76|231.76|0
1654850680000|2022-06-10 08:44:40|234|232|234|232|234|232|234|232|0
1654850690000|2022-06-10 08:44:50|233.76|231.76|233.76|231.76|234.12|232.12|233.76|231.76|0
1654850700000|2022-06-10 08:45:00|234|232|234|232|234.36|232.36|234|232|0
1654850710000|2022-06-10 08:45:10|233.52|231.52|233.29|231.29|233.52|231.52|233.29|231.29|0
1654850720000|2022-06-10 08:45:20|233.05|231.05|232.22|230.22|233.05|231.05|232.1|230.1|0
1654850730000|2022-06-10 08:45:30|231.39|229.39|231.86|229.86|232.1|230.1|231.39|229.39|0
1654850740000|2022-06-10 08:45:40|232.1|230.1|232.34|230.34|232.34|230.34|232.1|230.1|0
1654850750000|2022-06-10 08:45:50|232.22|230.22|232.22|230.22|232.34|230.34|232.22|230.22|0
1654850760000|2022-06-10 08:46:00|231.39|229.39|231.86|229.86|231.86|229.86|231.39|229.39|0
1654850770000|2022-06-10 08:46:10|232.34|230.34|232.34|230.34|232.34|230.34|232.34|230.34|0
1654850780000|2022-06-10 08:46:20|232.1|230.1|232.81|230.81|233.05|231.05|231.86|229.86|0
1654850790000|2022-06-10 08:46:30|233.05|231.05|232.81|230.81|233.05|231.05|232.81|230.81|0
1654850800000|2022-06-10 08:46:40|232.57|230.57|232.1|230.1|232.57|230.57|232.1|230.1|0
1654850810000|2022-06-10 08:46:50|231.15|229.15|232.33|230.33|232.57|230.57|231.15|229.15|0
1654850820000|2022-06-10 08:47:00|232.57|230.57|232.81|230.81|232.81|230.81|232.46|230.46|0
1654850830000|2022-06-10 08:47:10|233.05|231.05|233.05|231.05|233.05|231.05|233.05|231.05|0
1654850840000|2022-06-10 08:47:20|232.93|230.93|233.05|231.05|233.29|231.29|232.93|230.93|0
1654850850000|2022-06-10 08:47:30|232.57|230.57|232.7|230.7|232.7|230.7|232.57|230.57|0
1654850860000|2022-06-10 08:47:40|232.81|230.81|232.7|230.7|232.81|230.81|232.7|230.7|0
1654850870000|2022-06-10 08:47:50|232.57|230.57|232.1|230.1|232.57|230.57|231.62|229.62|0
1654850880000|2022-06-10 08:48:00|231.86|229.86|231.86|229.86|232.1|230.1|231.86|229.86|0
1654850890000|2022-06-10 08:48:10|231.38|229.38|230.91|228.91|231.38|229.38|230.91|228.91|0
1654850900000|2022-06-10 08:48:20|231.15|229.15|231.62|229.62|231.62|229.62|231.15|229.15|0
1654850910000|2022-06-10 08:48:30|231.86|229.86|231.86|229.86|231.86|229.86|231.38|229.38|0
1654850920000|2022-06-10 08:48:40|231.62|229.62|232.33|230.33|232.33|230.33|231.62|229.62|0
1654850930000|2022-06-10 08:48:50|232.1|230.1|232.1|230.1|232.33|230.33|232.1|230.1|0
1654850940000|2022-06-10 08:49:00|231.98|229.98|231.86|229.86|232.1|230.1|231.86|229.86|0
1654850950000|2022-06-10 08:49:10|231.38|229.38|231.86|229.86|231.86|229.86|231.38|229.38|0
1654850960000|2022-06-10 08:49:20|231.74|229.74|231.51|229.51|231.74|229.74|231.51|229.51|0
1654850970000|2022-06-10 08:49:30|231.62|229.62|231.51|229.51|231.62|229.62|231.51|229.51|0
1654850980000|2022-06-10 08:49:40|231.62|229.62|231.74|229.74|231.74|229.74|231.51|229.51|0
1654850990000|2022-06-10 08:49:50|231.86|229.86|232.57|230.57|232.57|230.57|231.86|229.86|0
1654851000000|2022-06-10 08:50:00|232.1|230.1|231.62|229.62|232.1|230.1|231.62|229.62|0
1654851010000|2022-06-10 08:50:10|231.38|229.38|231.62|229.62|231.62|229.62|231.38|229.38|0
1654851020000|2022-06-10 08:50:20|231.74|229.74|231.62|229.62|231.86|229.86|231.62|229.62|0
1654851030000|2022-06-10 08:50:30|231.86|229.86|231.98|229.98|231.98|229.98|231.86|229.86|0
1654851040000|2022-06-10 08:50:40|232.09|230.09|231.86|229.86|232.09|230.09|231.62|229.62|0
1654851050000|2022-06-10 08:50:50|232.09|230.09|233.52|231.52|233.52|231.52|232.09|230.09|0
1654851060000|2022-06-10 08:51:00|233.17|231.17|232.93|230.93|233.17|231.17|232.81|230.81|0
1654851070000|2022-06-10 08:51:10|233.05|231.05|232.57|230.57|233.05|231.05|232.57|230.57|0
1654851080000|2022-06-10 08:51:20|232.09|230.09|232.33|230.33|232.33|230.33|232.09|230.09|0
1654851090000|2022-06-10 08:51:30|232.57|230.57|233.04|231.04|233.04|231.04|232.57|230.57|0
1654851100000|2022-06-10 08:51:40|232.81|230.81|232.93|230.93|233.04|231.04|232.81|230.81|0
1654851110000|2022-06-10 08:51:50|232.81|230.81|232.93|230.93|232.93|230.93|232.81|230.81|0
1654851120000|2022-06-10 08:52:00|233.52|231.52|234|232|234|232|233.52|231.52|0
1654851130000|2022-06-10 08:52:10|235.07|233.07|234.71|232.71|235.07|233.07|234.6|232.6|0
1654851140000|2022-06-10 08:52:20|234.95|232.95|235.19|233.19|235.19|233.19|234.95|232.95|0
1654851150000|2022-06-10 08:52:30|235.42|233.42|235.42|233.42|235.42|233.42|235.31|233.31|0
1654851160000|2022-06-10 08:52:40|235.19|233.19|235.31|233.31|235.42|233.42|235.19|233.19|0
1654851170000|2022-06-10 08:52:50|235.19|233.19|235.42|233.42|235.42|233.42|235.19|233.19|0
1654851180000|2022-06-10 08:53:00|235.66|233.66|236.14|234.14|236.14|234.14|235.66|233.66|0
1654851190000|2022-06-10 08:53:10|236.26|234.26|236.85|234.85|236.85|234.85|236.26|234.26|0
1654851200000|2022-06-10 08:53:20|236.62|234.62|236.85|234.85|236.85|234.85|236.62|234.62|0
1654851210000|2022-06-10 08:53:30|237.09|235.09|236.85|234.85|237.09|235.09|236.85|234.85|0
1654851220000|2022-06-10 08:53:40|236.98|234.98|237.09|235.09|237.09|235.09|236.98|234.98|0
1654851230000|2022-06-10 08:53:50|237.33|235.33|237.57|235.57|237.57|235.57|237.33|235.33|0
1654851240000|2022-06-10 08:54:00|237.46|235.46|237.81|235.81|237.81|235.81|237.46|235.46|0
1654851250000|2022-06-10 08:54:10|237.93|235.93|237.81|235.81|237.93|235.93|237.81|235.81|0
1654851260000|2022-06-10 08:54:20|238.05|236.05|238.29|236.29|238.29|236.29|238.05|236.05|0
1654851270000|2022-06-10 08:54:30|238.76|236.76|239.24|237.24|239.48|237.48|238.76|236.76|0
1654851280000|2022-06-10 08:54:40|239.48|237.48|238.52|236.52|239.48|237.48|238.29|236.29|0
1654851300000|2022-06-10 08:55:00|238.76|236.76|238.65|236.65|238.76|236.76|238.52|236.52|0
1654851310000|2022-06-10 08:55:10|238.05|236.05|237.33|235.33|238.05|236.05|237.33|235.33|0
1654851320000|2022-06-10 08:55:20|237.09|235.09|237.33|235.33|237.33|235.33|237.09|235.09|0
1654851330000|2022-06-10 08:55:30|237.57|235.57|237.93|235.93|238.05|236.05|237.57|235.57|0
1654851340000|2022-06-10 08:55:40|238.05|236.05|238.17|236.17|238.29|236.29|238.05|236.05|0
1654851350000|2022-06-10 08:55:50|238.29|236.29|238.29|236.29|238.29|236.29|238.17|236.17|0
1654851360000|2022-06-10 08:56:00|238.17|236.17|239.24|237.24|239.24|237.24|238.17|236.17|0
1654851370000|2022-06-10 08:56:10|239.48|237.48|239|237|239.48|237.48|238.89|236.89|0
1654851380000|2022-06-10 08:56:20|238.76|236.76|238.76|236.76|238.76|236.76|238.52|236.52|0
1654851390000|2022-06-10 08:56:30|238.52|236.52|238.76|236.76|238.76|236.76|238.52|236.52|0
1654851400000|2022-06-10 08:56:40|238.65|236.65|238.52|236.52|238.65|236.65|238.52|236.52|0
1654851410000|2022-06-10 08:56:50|239.4|237.4|239.4|237.4|239.4|237.4|239.4|237.4|0
1654851420000|2022-06-10 08:57:00|239.53|237.53|238.96|236.96|239.53|237.53|238.72|236.72|0
1654851430000|2022-06-10 08:57:10|239.2|237.2|239.2|237.2|239.44|237.44|239.2|237.2|0
1654851440000|2022-06-10 08:57:20|239.44|237.44|239.44|237.44|239.44|237.44|238.96|236.96|0
1654851450000|2022-06-10 08:57:30|239.68|237.68|239.68|237.68|239.68|237.68|239.32|237.32|0
1654851460000|2022-06-10 08:57:40|240.39|238.39|239.92|237.92|240.39|238.39|239.92|237.92|0
1654851470000|2022-06-10 08:57:50|240.39|238.39|239.68|237.68|240.39|238.39|239.68|237.68|0
1654851480000|2022-06-10 08:58:00|238.72|236.72|238|236|238.72|236.72|238|236|0
1654851490000|2022-06-10 08:58:10|238.48|236.48|238.72|236.72|238.72|236.72|238|236|0
1654851510000|2022-06-10 08:58:30|239.2|237.2|238.6|236.6|239.2|237.2|238.6|236.6|0
1654851520000|2022-06-10 08:58:40|238.84|236.84|239.08|237.08|239.08|237.08|238.72|236.72|0
1654851530000|2022-06-10 08:58:50|240.04|238.04|239.68|237.68|240.04|238.04|239.44|237.44|0
1654851540000|2022-06-10 08:59:00|239.91|237.91|239.68|237.68|239.91|237.91|239.68|237.68|0
1654851550000|2022-06-10 08:59:10|239.44|237.44|239.2|237.2|239.44|237.44|238.96|236.96|0
1654851560000|2022-06-10 08:59:20|239.44|237.44|239.44|237.44|239.44|237.44|239.44|237.44|0
1654851570000|2022-06-10 08:59:30|239.68|237.68|239.68|237.68|240.15|238.15|239.68|237.68|0
1654851580000|2022-06-10 08:59:40|239.56|237.56|239.2|237.2|239.68|237.68|239.2|237.2|0
1654851590000|2022-06-10 08:59:50|239.68|237.68|239.44|237.44|239.68|237.68|239.44|237.44|0
1654851600000|2022-06-10 09:00:00|239.68|237.68|239.32|237.32|240.15|238.15|239.32|237.32|0
1654851610000|2022-06-10 09:00:10|238.72|236.72|239.44|237.44|239.44|237.44|238.48|236.48|0
1654851620000|2022-06-10 09:00:20|238.96|236.96|238.48|236.48|238.96|236.96|238.48|236.48|0
1654851630000|2022-06-10 09:00:30|238.72|236.72|238.48|236.48|238.72|236.72|238.48|236.48|0
1654851640000|2022-06-10 09:00:40|238.72|236.72|238.96|236.96|238.96|236.96|238.72|236.72|0
1654851650000|2022-06-10 09:00:50|239.08|237.08|238.72|236.72|239.08|237.08|238.72|236.72|0
1654851660000|2022-06-10 09:01:00|238.96|236.96|238.48|236.48|238.96|236.96|238.48|236.48|0
1654851670000|2022-06-10 09:01:10|238.6|236.6|238.72|236.72|238.72|236.72|238.6|236.6|0
1654851680000|2022-06-10 09:01:20|238.48|236.48|238.48|236.48|238.48|236.48|238.48|236.48|0
1654851700000|2022-06-10 09:01:40|238.24|236.24|237.76|235.76|238.24|236.24|237.76|235.76|0
1654851710000|2022-06-10 09:01:50|237.52|235.52|236.21|234.21|237.52|235.52|236.09|234.09|0
1654851720000|2022-06-10 09:02:00|235.61|233.61|235.14|233.14|235.61|233.61|235.14|233.14|0
1654851730000|2022-06-10 09:02:10|235.37|233.37|235.37|233.37|235.37|233.37|235.37|233.37|0
1654851740000|2022-06-10 09:02:20|235.61|233.61|235.14|233.14|235.61|233.61|235.14|233.14|0
1654851750000|2022-06-10 09:02:30|235.26|233.26|235.85|233.85|235.85|233.85|235.26|233.26|0
1654851760000|2022-06-10 09:02:40|235.61|233.61|235.61|233.61|236.45|234.45|235.61|233.61|0
1654851770000|2022-06-10 09:02:50|235.98|233.98|236.09|234.09|236.09|234.09|235.85|233.85|0
1654851780000|2022-06-10 09:03:00|236.33|234.33|236.33|234.33|236.33|234.33|236.33|234.33|0
1654851790000|2022-06-10 09:03:10|236.21|234.21|236.33|234.33|236.33|234.33|236.21|234.21|0
1654851800000|2022-06-10 09:03:20|237.17|235.17|238.24|236.24|238.24|236.24|237.17|235.17|0
1654851810000|2022-06-10 09:03:30|237.52|235.52|237.28|235.28|237.52|235.52|237.28|235.28|0
1654851820000|2022-06-10 09:03:40|237.04|235.04|237.28|235.28|237.52|235.52|237.04|235.04|0
1654851830000|2022-06-10 09:03:50|237.52|235.52|237.52|235.52|237.52|235.52|237.28|235.28|0
1654851840000|2022-06-10 09:04:00|237.28|235.28|237.28|235.28|237.28|235.28|237.28|235.28|0
1654851850000|2022-06-10 09:04:10|237.52|235.52|238.72|236.72|238.72|236.72|237.52|235.52|0
1654851860000|2022-06-10 09:04:20|238.6|236.6|238.11|236.11|238.6|236.6|238.11|236.11|0
1654851870000|2022-06-10 09:04:30|238.34|236.34|237.51|235.51|238.34|236.34|237.51|235.51|0
1654851880000|2022-06-10 09:04:40|237.63|235.63|237.63|235.63|237.87|235.87|237.63|235.63|0
1654851890000|2022-06-10 09:04:50|237.39|235.39|237.39|235.39|237.63|235.63|237.39|235.39|0
1654851900000|2022-06-10 09:05:00|237.15|235.15|237.39|235.39|237.39|235.39|237.15|235.15|0
1654851910000|2022-06-10 09:05:10|237.21|235.21|237.68|235.68|237.68|235.68|237.21|235.21|0
1654851920000|2022-06-10 09:05:20|237.44|235.44|236.14|234.14|237.44|235.44|236.14|234.14|0
1654851930000|2022-06-10 09:05:30|236.02|234.02|236.25|234.25|236.73|234.73|236.02|234.02|0
1654851940000|2022-06-10 09:05:40|236.49|234.49|236.25|234.25|236.49|234.49|236.25|234.25|0
1654851950000|2022-06-10 09:05:50|236.49|234.49|236.62|234.62|236.62|234.62|236.38|234.38|0
1654851960000|2022-06-10 09:06:00|236.25|234.25|236.49|234.49|236.49|234.49|236.25|234.25|0
1654851970000|2022-06-10 09:06:10|236.73|234.73|236.25|234.25|236.73|234.73|236.25|234.25|0
1654851980000|2022-06-10 09:06:20|236.01|234.01|235.54|233.54|236.01|234.01|235.54|233.54|0
1654852000000|2022-06-10 09:06:40|235.42|233.42|235.3|233.3|235.42|233.42|235.3|233.3|0
1654852010000|2022-06-10 09:06:50|235.42|233.42|235.54|233.54|235.54|233.54|235.3|233.3|0
1654852020000|2022-06-10 09:07:00|236.49|234.49|236.73|234.73|236.73|234.73|236.49|234.49|0
1654852030000|2022-06-10 09:07:10|237.2|235.2|237.2|235.2|237.2|235.2|237.2|235.2|0
1654852040000|2022-06-10 09:07:20|236.73|234.73|236.97|234.97|236.97|234.97|236.73|234.73|0
1654852050000|2022-06-10 09:07:30|237.2|235.2|236.85|234.85|237.2|235.2|236.85|234.85|0
1654852060000|2022-06-10 09:07:40|236.97|234.97|236.49|234.49|236.97|234.97|236.49|234.49|0
1654852070000|2022-06-10 09:07:50|236.01|234.01|236.14|234.14|236.14|234.14|236.01|234.01|0
1654852080000|2022-06-10 09:08:00|236.49|234.49|236.01|234.01|236.49|234.49|236.01|234.01|0
1654852090000|2022-06-10 09:08:10|236.25|234.25|237.2|235.2|237.2|235.2|236.25|234.25|0
1654852100000|2022-06-10 09:08:20|236.73|234.73|236.85|234.85|236.85|234.85|236.73|234.73|0
1654852110000|2022-06-10 09:08:30|237.44|235.44|237.44|235.44|237.44|235.44|237.2|235.2|0
1654852120000|2022-06-10 09:08:40|237.33|235.33|237.33|235.33|237.33|235.33|236.97|234.97|0
1654852130000|2022-06-10 09:08:50|237.2|235.2|237.2|235.2|237.2|235.2|237.09|235.09|0
1654852140000|2022-06-10 09:09:00|236.97|234.97|236.97|234.97|236.97|234.97|236.97|234.97|0
1654852150000|2022-06-10 09:09:10|237.44|235.44|237.68|235.68|237.68|235.68|237.44|235.44|0
1654852170000|2022-06-10 09:09:30|237.44|235.44|237.68|235.68|237.68|235.68|237.44|235.44|0
1654852180000|2022-06-10 09:09:40|237.44|235.44|237.68|235.68|237.68|235.68|237.44|235.44|0
1654852190000|2022-06-10 09:09:50|237.44|235.44|237.44|235.44|237.44|235.44|237.2|235.2|0
1654852200000|2022-06-10 09:10:00|237.2|235.2|237.44|235.44|237.44|235.44|237.2|235.2|0
1654852210000|2022-06-10 09:10:10|237.68|235.68|237.57|235.57|237.68|235.68|237.44|235.44|0
1654852220000|2022-06-10 09:10:20|237.92|235.92|237.92|235.92|238.16|236.16|237.92|235.92|0
1654852230000|2022-06-10 09:10:30|237.68|235.68|237.68|235.68|237.68|235.68|237.68|235.68|0
1654852240000|2022-06-10 09:10:40|237.92|235.92|238.39|236.39|238.39|236.39|237.92|235.92|0
1654852250000|2022-06-10 09:10:50|238.52|236.52|238.39|236.39|238.52|236.52|238.39|236.39|0
1654852260000|2022-06-10 09:11:00|238.16|236.16|237.44|235.44|238.16|236.16|237.44|235.44|0
1654852270000|2022-06-10 09:11:10|237.68|235.68|236.73|234.73|237.68|235.68|236.73|234.73|0
1654852280000|2022-06-10 09:11:20|236.49|234.49|235.54|233.54|236.49|234.49|235.54|233.54|0
1654852290000|2022-06-10 09:11:30|235.06|233.06|234.82|232.82|235.06|233.06|234.71|232.71|0
1654852300000|2022-06-10 09:11:40|234.58|232.58|234.35|232.35|234.58|232.58|234.35|232.35|0
1654852310000|2022-06-10 09:11:50|234.47|232.47|235.3|233.3|235.3|233.3|234.47|232.47|0
1654852320000|2022-06-10 09:12:00|236.01|234.01|235.77|233.77|236.01|234.01|235.77|233.77|0
1654852330000|2022-06-10 09:12:10|235.54|233.54|235.42|233.42|235.54|233.54|235.42|233.42|0
1654852340000|2022-06-10 09:12:20|235.3|233.3|234.58|232.58|235.3|233.3|234.58|232.58|0
1654852350000|2022-06-10 09:12:30|234.71|232.71|235.06|233.06|235.06|233.06|234.71|232.71|0
1654852360000|2022-06-10 09:12:40|235.3|233.3|235.06|233.06|235.3|233.3|235.06|233.06|0
1654852370000|2022-06-10 09:12:50|235.3|233.3|235.3|233.3|235.3|233.3|235.18|233.18|0
1654852380000|2022-06-10 09:13:00|235.77|233.77|235.53|233.53|235.77|233.77|235.53|233.53|0
1654852390000|2022-06-10 09:13:10|235.66|233.66|235.18|233.18|235.66|233.66|235.18|233.18|0
1654852400000|2022-06-10 09:13:20|235.06|233.06|235.06|233.06|235.06|233.06|234.94|232.94|0
1654852410000|2022-06-10 09:13:30|234.82|232.82|235.06|233.06|235.06|233.06|234.82|232.82|0
1654852420000|2022-06-10 09:13:40|235.3|233.3|235.06|233.06|235.3|233.3|235.06|233.06|0
1654852430000|2022-06-10 09:13:50|234.82|232.82|235.42|233.42|235.53|233.53|234.82|232.82|0
1654852440000|2022-06-10 09:14:00|235.18|233.18|234.82|232.82|235.18|233.18|234.82|232.82|0
1654852460000|2022-06-10 09:14:20|235.06|233.06|234.94|232.94|235.06|233.06|234.82|232.82|0
1654852470000|2022-06-10 09:14:30|234.82|232.82|235.06|233.06|235.06|233.06|234.82|232.82|0
1654852480000|2022-06-10 09:14:40|235.3|233.3|235.3|233.3|235.3|233.3|235.3|233.3|0
1654852490000|2022-06-10 09:14:50|235.77|233.77|236.01|234.01|236.01|234.01|235.77|233.77|0
1654852500000|2022-06-10 09:15:00|235.77|233.77|235.06|233.06|235.77|233.77|235.06|233.06|0
1654852510000|2022-06-10 09:15:10|234.82|232.82|234.82|232.82|235.3|233.3|234.82|232.82|0
1654852520000|2022-06-10 09:15:20|234.58|232.58|234.58|232.58|234.58|232.58|234.34|232.34|0
1654852530000|2022-06-10 09:15:30|234.11|232.11|234.11|232.11|234.11|232.11|234.11|232.11|0
1654852540000|2022-06-10 09:15:40|234.34|232.34|234.82|232.82|234.82|232.82|234.34|232.34|0
1654852550000|2022-06-10 09:15:50|234.58|232.58|234.58|232.58|234.58|232.58|234.58|232.58|0
1654852560000|2022-06-10 09:16:00|234.82|232.82|234.58|232.58|234.82|232.82|234.58|232.58|0
1654852570000|2022-06-10 09:16:10|234.34|232.34|234.34|232.34|234.34|232.34|234.34|232.34|0
1654852580000|2022-06-10 09:16:20|234.58|232.58|234.58|232.58|234.58|232.58|234.58|232.58|0
1654852590000|2022-06-10 09:16:30|234.34|232.34|234.11|232.11|234.58|232.58|234.11|232.11|0
1654852600000|2022-06-10 09:16:40|234.34|232.34|234.34|232.34|234.34|232.34|234.34|232.34|0
1654852610000|2022-06-10 09:16:50|234.47|232.47|234.34|232.34|234.47|232.47|234.34|232.34|0
1654852620000|2022-06-10 09:17:00|234.47|232.47|234.34|232.34|234.58|232.58|234.34|232.34|0
1654852630000|2022-06-10 09:17:10|234.58|232.58|234.82|232.82|234.82|232.82|234.58|232.58|0
1654852640000|2022-06-10 09:17:20|234.58|232.58|234.58|232.58|234.58|232.58|234.58|232.58|0
1654852650000|2022-06-10 09:17:30|234.7|232.7|234.94|232.94|234.94|232.94|234.7|232.7|0
1654852660000|2022-06-10 09:17:40|234.82|232.82|234.94|232.94|234.94|232.94|234.82|232.82|0
1654852670000|2022-06-10 09:17:50|235.06|233.06|235.29|233.29|235.53|233.53|235.06|233.06|0
1654852680000|2022-06-10 09:18:00|235.53|233.53|235.53|233.53|235.53|233.53|235.53|233.53|0
1654852690000|2022-06-10 09:18:10|235.77|233.77|235.29|233.29|235.77|233.77|235.29|233.29|0
1654852700000|2022-06-10 09:18:20|235.53|233.53|235.53|233.53|235.65|233.65|235.53|233.53|0
1654852710000|2022-06-10 09:18:30|235.29|233.29|234.82|232.82|235.29|233.29|234.82|232.82|0
1654852720000|2022-06-10 09:18:40|234.58|232.58|234.82|232.82|234.82|232.82|234.58|232.58|0
1654852730000|2022-06-10 09:18:50|235.29|233.29|235.06|233.06|235.29|233.29|235.06|233.06|0
1654852740000|2022-06-10 09:19:00|235.05|233.05|235.77|233.77|235.77|233.77|235.05|233.05|0
1654852750000|2022-06-10 09:19:10|236.24|234.24|236.48|234.48|236.72|234.72|236.24|234.24|0
1654852760000|2022-06-10 09:19:20|236.24|234.24|236.24|234.24|236.24|234.24|236.24|234.24|0
1654852770000|2022-06-10 09:19:30|236.48|234.48|236.72|234.72|236.72|234.72|236.48|234.48|0
1654852780000|2022-06-10 09:19:40|236.96|234.96|236.72|234.72|236.96|234.96|236.48|234.48|0
1654852790000|2022-06-10 09:19:50|236.96|234.96|237.32|235.32|237.44|235.44|236.96|234.96|0
1654852800000|2022-06-10 09:20:00|237.67|235.67|237.67|235.67|237.67|235.67|237.67|235.67|0
1654852810000|2022-06-10 09:20:10|237.2|235.2|237.2|235.2|237.2|235.2|237.2|235.2|0
1654852820000|2022-06-10 09:20:20|237.08|235.08|236.72|234.72|237.08|235.08|236.72|234.72|0
1654852830000|2022-06-10 09:20:30|236.61|234.61|236.61|234.61|236.61|234.61|236.61|234.61|0
1654852840000|2022-06-10 09:20:40|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1654852850000|2022-06-10 09:20:50|236.96|234.96|236.72|234.72|236.96|234.96|236.72|234.72|0
1654852860000|2022-06-10 09:21:00|236.24|234.24|236.24|234.24|236.24|234.24|236.24|234.24|0
1654852870000|2022-06-10 09:21:10|236.13|234.13|236.24|234.24|236.24|234.24|236.01|234.01|0
1654852880000|2022-06-10 09:21:20|236.01|234.01|236.24|234.24|236.24|234.24|236.01|234.01|0
1654852890000|2022-06-10 09:21:30|236.48|234.48|236.48|234.48|236.48|234.48|236.48|234.48|0
1654852900000|2022-06-10 09:21:40|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1654852920000|2022-06-10 09:22:00|236.96|234.96|237.91|235.91|237.91|235.91|236.96|234.96|0
1654852930000|2022-06-10 09:22:10|237.67|235.67|237.67|235.67|237.8|235.8|237.67|235.67|0
1654852940000|2022-06-10 09:22:20|237.56|235.56|237.67|235.67|237.67|235.67|237.43|235.43|0
1654852950000|2022-06-10 09:22:30|237.91|235.91|237.91|235.91|237.91|235.91|237.67|235.67|0
1654852970000|2022-06-10 09:22:50|237.8|235.8|237.67|235.67|237.8|235.8|237.67|235.67|0
1654852980000|2022-06-10 09:23:00|237.43|235.43|237.32|235.32|237.43|235.43|237.32|235.32|0
1654852990000|2022-06-10 09:23:10|237.43|235.43|236.72|234.72|237.43|235.43|236.72|234.72|0
1654853000000|2022-06-10 09:23:20|236.96|234.96|237.19|235.19|237.19|235.19|236.96|234.96|0
1654853010000|2022-06-10 09:23:30|237.43|235.43|237.8|235.8|237.91|235.91|237.43|235.43|0
1654853020000|2022-06-10 09:23:40|237.91|235.91|237.67|235.67|237.91|235.91|237.67|235.67|0
1654853030000|2022-06-10 09:23:50|237.91|235.91|237.08|235.08|237.91|235.91|237.08|235.08|0
1654853040000|2022-06-10 09:24:00|237.19|235.19|237.32|235.32|237.32|235.32|237.19|235.19|0
1654853050000|2022-06-10 09:24:10|237.19|235.19|238.03|236.03|238.15|236.15|237.19|235.19|0
1654853060000|2022-06-10 09:24:20|238.15|236.15|238.15|236.15|238.15|236.15|238.15|236.15|0
1654853070000|2022-06-10 09:24:30|238.39|236.39|238.15|236.15|238.39|236.39|238.15|236.15|0
1654853080000|2022-06-10 09:24:40|238.39|236.39|238.62|236.62|238.62|236.62|238.39|236.39|0
1654853090000|2022-06-10 09:24:50|238.39|236.39|238.39|236.39|238.62|236.62|238.39|236.39|0
1654853100000|2022-06-10 09:25:00|238.15|236.15|238.15|236.15|238.39|236.39|238.15|236.15|0
1654853110000|2022-06-10 09:25:10|238.62|236.62|238.62|236.62|238.62|236.62|238.62|236.62|0
1654853120000|2022-06-10 09:25:20|238.86|236.86|238.86|236.86|238.86|236.86|238.86|236.86|0
1654853130000|2022-06-10 09:25:30|238.99|236.99|238.86|236.86|239.34|237.34|238.86|236.86|0
1654853140000|2022-06-10 09:25:40|238.51|236.51|238.38|236.38|238.51|236.51|238.38|236.38|0
1654853150000|2022-06-10 09:25:50|238.27|236.27|238.15|236.15|238.27|236.27|238.15|236.15|0
1654853160000|2022-06-10 09:26:00|238.27|236.27|239.1|237.1|239.1|237.1|238.27|236.27|0
1654853170000|2022-06-10 09:26:10|238.99|236.99|238.15|236.15|238.99|236.99|238.15|236.15|0
1654853180000|2022-06-10 09:26:20|238.27|236.27|237.91|235.91|238.38|236.38|237.91|235.91|0
1654853190000|2022-06-10 09:26:30|237.67|235.67|236.95|234.95|237.67|235.67|236.95|234.95|0
1654853200000|2022-06-10 09:26:40|236.72|234.72|236.72|234.72|236.72|234.72|236.6|234.6|0
1654853210000|2022-06-10 09:26:50|236.95|234.95|236.95|234.95|237.32|235.32|236.95|234.95|0
1654853220000|2022-06-10 09:27:00|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1654853230000|2022-06-10 09:27:10|236.95|234.95|237.19|235.19|237.19|235.19|236.95|234.95|0
1654853240000|2022-06-10 09:27:20|237.43|235.43|237.32|235.32|237.43|235.43|237.32|235.32|0
1654853250000|2022-06-10 09:27:30|236.72|234.72|236.48|234.48|236.72|234.72|236.48|234.48|0
1654853260000|2022-06-10 09:27:40|236.72|234.72|236.72|234.72|236.72|234.72|236.72|234.72|0
1654853270000|2022-06-10 09:27:50|236.48|234.48|235.29|233.29|236.48|234.48|235.29|233.29|0
1654853290000|2022-06-10 09:28:10|235.76|233.76|236|234|236|234|235.76|233.76|0
1654853300000|2022-06-10 09:28:20|236.48|234.48|236|234|236.48|234.48|236|234|0
1654853310000|2022-06-10 09:28:30|235.89|233.89|235.76|233.76|236|234|235.76|233.76|0
1654853320000|2022-06-10 09:28:40|235.41|233.41|235.29|233.29|235.41|233.41|235.05|233.05|0
1654853330000|2022-06-10 09:28:50|235.52|233.52|235.76|233.76|235.76|233.76|235.52|233.52|0
1654853340000|2022-06-10 09:29:00|235.52|233.52|235.52|233.52|235.76|233.76|235.52|233.52|0
1654853350000|2022-06-10 09:29:10|235.41|233.41|235.41|233.41|235.41|233.41|235.41|233.41|0
1654853360000|2022-06-10 09:29:20|235.52|233.52|235.52|233.52|235.52|233.52|235.41|233.41|0
1654853370000|2022-06-10 09:29:30|235.65|233.65|235.76|233.76|235.76|233.76|235.65|233.65|0
1654853380000|2022-06-10 09:29:40|235.52|233.52|235.65|233.65|235.65|233.65|235.52|233.52|0
1654853390000|2022-06-10 09:29:50|235.52|233.52|235.52|233.52|235.52|233.52|235.29|233.29|0
1654853400000|2022-06-10 09:30:00|234.81|232.81|234.81|232.81|234.81|232.81|234.81|232.81|0
1654853410000|2022-06-10 09:30:10|235.05|233.05|234.81|232.81|235.05|233.05|234.81|232.81|0
1654853420000|2022-06-10 09:30:20|235.05|233.05|235.05|233.05|235.05|233.05|235.05|233.05|0
1654853430000|2022-06-10 09:30:30|235.29|233.29|235.52|233.52|235.76|233.76|235.29|233.29|0
1654853440000|2022-06-10 09:30:40|235.29|233.29|235.29|233.29|235.29|233.29|235.29|233.29|0
1654853450000|2022-06-10 09:30:50|235.05|233.05|235.05|233.05|235.05|233.05|235.05|233.05|0
1654853460000|2022-06-10 09:31:00|235.29|233.29|235.05|233.05|235.29|233.29|235.05|233.05|0
1654853480000|2022-06-10 09:31:20|235.28|233.28|235.76|233.76|235.76|233.76|235.28|233.28|0
1654853490000|2022-06-10 09:31:30|235.65|233.65|235.28|233.28|235.65|233.65|235.28|233.28|0
1654853500000|2022-06-10 09:31:40|235.05|233.05|235.05|233.05|235.05|233.05|235.05|233.05|0
1654853510000|2022-06-10 09:31:50|235.17|233.17|235.17|233.17|235.17|233.17|235.05|233.05|0
1654853520000|2022-06-10 09:32:00|235.05|233.05|234.81|232.81|235.05|233.05|234.81|232.81|0
1654853530000|2022-06-10 09:32:10|235.28|233.28|235.28|233.28|235.28|233.28|235.28|233.28|0
1654853540000|2022-06-10 09:32:20|234.81|232.81|234.93|232.93|234.93|232.93|234.81|232.81|0
1654853550000|2022-06-10 09:32:30|235.05|233.05|234.93|232.93|235.17|233.17|234.93|232.93|0
1654853560000|2022-06-10 09:32:40|235.05|233.05|235.05|233.05|235.05|233.05|235.05|233.05|0
1654853570000|2022-06-10 09:32:50|234.81|232.81|235.05|233.05|235.05|233.05|234.81|232.81|0
1654853580000|2022-06-10 09:33:00|234.81|232.81|235.05|233.05|235.05|233.05|234.81|232.81|0
1654853590000|2022-06-10 09:33:10|234.93|232.93|234.93|232.93|234.93|232.93|234.93|232.93|0
1654853600000|2022-06-10 09:33:20|235.05|233.05|235.28|233.28|235.28|233.28|235.05|233.05|0
1654853620000|2022-06-10 09:33:40|235.41|233.41|235.28|233.28|235.41|233.41|235.28|233.28|0
1654853630000|2022-06-10 09:33:50|235.52|233.52|235.52|233.52|235.52|233.52|235.52|233.52|0
1654853640000|2022-06-10 09:34:00|235.76|233.76|235.28|233.28|235.76|233.76|235.28|233.28|0
1654853650000|2022-06-10 09:34:10|235.04|233.04|235.04|233.04|235.04|233.04|235.04|233.04|0
1654853660000|2022-06-10 09:34:20|235.17|233.17|235.04|233.04|235.17|233.17|235.04|233.04|0
1654853670000|2022-06-10 09:34:30|235.28|233.28|235.04|233.04|235.28|233.28|235.04|233.04|0
1654853680000|2022-06-10 09:34:40|235.07|233.07|234.83|232.83|235.07|233.07|234.83|232.83|0
1654853700000|2022-06-10 09:35:00|235.07|233.07|234.83|232.83|235.07|233.07|234.6|232.6|0
1654853710000|2022-06-10 09:35:10|235.07|233.07|235.55|233.55|235.55|233.55|235.07|233.07|0
1654853720000|2022-06-10 09:35:20|235.31|233.31|235.31|233.31|235.55|233.55|235.31|233.31|0
1654853730000|2022-06-10 09:35:30|235.67|233.67|235.55|233.55|235.78|233.78|235.55|233.55|0
1654853740000|2022-06-10 09:35:40|235.78|233.78|235.55|233.55|235.78|233.78|235.55|233.55|0
1654853750000|2022-06-10 09:35:50|235.78|233.78|236.15|234.15|236.26|234.26|235.78|233.78|0
1654853760000|2022-06-10 09:36:00|236.02|234.02|235.78|233.78|236.02|234.02|235.78|233.78|0
1654853770000|2022-06-10 09:36:10|235.55|233.55|235.78|233.78|235.78|233.78|235.55|233.55|0
1654853780000|2022-06-10 09:36:20|235.91|233.91|236.02|234.02|236.02|234.02|235.91|233.91|0
1654853790000|2022-06-10 09:36:30|235.91|233.91|236.02|234.02|236.02|234.02|235.91|233.91|0
1654853800000|2022-06-10 09:36:40|235.78|233.78|235.78|233.78|236.26|234.26|235.78|233.78|0
1654853810000|2022-06-10 09:36:50|235.91|233.91|235.78|233.78|235.91|233.91|235.78|233.78|0
1654853820000|2022-06-10 09:37:00|236.02|234.02|235.78|233.78|236.02|234.02|235.78|233.78|0
1654853830000|2022-06-10 09:37:10|236.02|234.02|236.02|234.02|236.02|234.02|236.02|234.02|0
1654853840000|2022-06-10 09:37:20|236.26|234.26|236.5|234.5|236.5|234.5|236.15|234.15|0
1654853850000|2022-06-10 09:37:30|237.45|235.45|237.45|235.45|237.45|235.45|237.45|235.45|0
1654853860000|2022-06-10 09:37:40|237.93|235.93|237.93|235.93|237.93|235.93|237.69|235.69|0
1654853870000|2022-06-10 09:37:50|238.17|236.17|237.93|235.93|238.29|236.29|237.93|235.93|0
1654853880000|2022-06-10 09:38:00|237.69|235.69|236.97|234.97|237.69|235.69|236.97|234.97|0
1654853890000|2022-06-10 09:38:10|237.21|235.21|236.97|234.97|237.21|235.21|236.97|234.97|0
1654853930000|2022-06-10 09:38:50|236.73|234.73|236.5|234.5|236.73|234.73|236.5|234.5|0
1654853940000|2022-06-10 09:39:00|236.26|234.26|235.78|233.78|236.26|234.26|235.78|233.78|0
1654853950000|2022-06-10 09:39:10|236.02|234.02|236.02|234.02|236.02|234.02|236.02|234.02|0
1654853960000|2022-06-10 09:39:20|236.26|234.26|236.5|234.5|236.5|234.5|236.26|234.26|0
1654853980000|2022-06-10 09:39:40|236.73|234.73|236.73|234.73|236.97|234.97|236.73|234.73|0
1654853990000|2022-06-10 09:39:50|236.5|234.5|236.62|234.62|236.62|234.62|236.5|234.5|0
1654854000000|2022-06-10 09:40:00|236.26|234.26|237.81|235.81|237.81|235.81|236.26|234.26|0
1654854010000|2022-06-10 09:40:10|237.69|235.69|236.97|234.97|237.69|235.69|236.97|234.97|0
1654854030000|2022-06-10 09:40:30|236.73|234.73|236.97|234.97|236.97|234.97|236.73|234.73|0
1654854040000|2022-06-10 09:40:40|236.86|234.86|235.54|233.54|236.86|234.86|235.07|233.07|0
1654854050000|2022-06-10 09:40:50|235.78|233.78|236.02|234.02|236.02|234.02|235.67|233.67|0
1654854060000|2022-06-10 09:41:00|236.26|234.26|236.14|234.14|236.26|234.26|236.02|234.02|0
1654854070000|2022-06-10 09:41:10|235.78|233.78|235.9|233.9|236.26|234.26|235.78|233.78|0
1654854080000|2022-06-10 09:41:20|235.67|233.67|235.67|233.67|235.78|233.78|235.54|233.54|0
1654854090000|2022-06-10 09:41:30|235.78|233.78|235.54|233.54|235.78|233.78|235.54|233.54|0
1654854100000|2022-06-10 09:41:40|235.07|233.07|235.07|233.07|235.07|233.07|235.07|233.07|0
1654854110000|2022-06-10 09:41:50|235.31|233.31|234.95|232.95|235.31|233.31|234.95|232.95|0
1654854120000|2022-06-10 09:42:00|234.83|232.83|234.12|232.12|234.83|232.83|234.12|232.12|0
1654854130000|2022-06-10 09:42:10|233.88|231.88|233.88|231.88|234.12|232.12|233.88|231.88|0
1654854140000|2022-06-10 09:42:20|234|232|234.12|232.12|234.12|232.12|233.88|231.88|0
1654854150000|2022-06-10 09:42:30|234.35|232.35|234.35|232.35|234.35|232.35|234.35|232.35|0
1654854170000|2022-06-10 09:42:50|234.12|232.12|233.64|231.64|234.12|232.12|233.64|231.64|0
1654854180000|2022-06-10 09:43:00|233.17|231.17|233.17|231.17|233.17|231.17|232.69|230.69|0
1654854190000|2022-06-10 09:43:10|233.4|231.4|233.17|231.17|233.4|231.4|233.17|231.17|0
1654854200000|2022-06-10 09:43:20|233.4|231.4|233.17|231.17|233.4|231.4|233.17|231.17|0
1654854210000|2022-06-10 09:43:30|233.4|231.4|233.17|231.17|233.4|231.4|233.17|231.17|0
1654854220000|2022-06-10 09:43:40|233.64|231.64|233.4|231.4|233.64|231.64|233.4|231.4|0
1654854230000|2022-06-10 09:43:50|232.93|230.93|233.05|231.05|233.17|231.17|232.93|230.93|0
1654854240000|2022-06-10 09:44:00|232.58|230.58|232.45|230.45|232.58|230.58|232.45|230.45|0
1654854250000|2022-06-10 09:44:10|232.58|230.58|232.69|230.69|232.69|230.69|232.45|230.45|0
1654854260000|2022-06-10 09:44:20|232.45|230.45|232.45|230.45|232.45|230.45|232.45|230.45|0
1654854270000|2022-06-10 09:44:30|232.69|230.69|232.93|230.93|233.16|231.16|232.58|230.58|0
1654854280000|2022-06-10 09:44:40|233.05|231.05|232.93|230.93|233.05|231.05|232.93|230.93|0
1654854290000|2022-06-10 09:44:50|232.69|230.69|232.45|230.45|232.69|230.69|232.45|230.45|0
1654854300000|2022-06-10 09:45:00|232.69|230.69|233.05|231.05|233.05|231.05|232.69|230.69|0
1654854310000|2022-06-10 09:45:10|233.29|231.29|233.4|231.4|233.4|231.4|233.29|231.29|0
1654854320000|2022-06-10 09:45:20|233.16|231.16|233.16|231.16|233.4|231.4|233.16|231.16|0
1654854330000|2022-06-10 09:45:30|233.4|231.4|233.16|231.16|233.4|231.4|233.16|231.16|0
1654854340000|2022-06-10 09:45:40|233.4|231.4|233.29|231.29|233.4|231.4|233.29|231.29|0
1654854350000|2022-06-10 09:45:50|233.4|231.4|233.4|231.4|233.4|231.4|233.4|231.4|0
1654854360000|2022-06-10 09:46:00|233.16|231.16|233.16|231.16|233.16|231.16|232.93|230.93|0
1654854380000|2022-06-10 09:46:20|232.93|230.93|232.69|230.69|232.93|230.93|232.69|230.69|0
1654854400000|2022-06-10 09:46:40|232.21|230.21|232.45|230.45|232.45|230.45|232.21|230.21|0
1654854410000|2022-06-10 09:46:50|232.21|230.21|232.45|230.45|232.45|230.45|232.21|230.21|0
1654854420000|2022-06-10 09:47:00|232.34|230.34|232.45|230.45|232.45|230.45|232.34|230.34|0
1654854430000|2022-06-10 09:47:10|232.93|230.93|232.93|230.93|232.93|230.93|232.93|230.93|0
1654854440000|2022-06-10 09:47:20|233.4|231.4|233.64|231.64|233.64|231.64|233.4|231.4|0
1654854450000|2022-06-10 09:47:30|233.4|231.4|234.83|232.83|234.83|232.83|233.4|231.4|0
1654854460000|2022-06-10 09:47:40|235.19|233.19|234.35|232.35|235.19|233.19|234.35|232.35|0
1654854470000|2022-06-10 09:47:50|234.47|232.47|234.47|232.47|234.59|232.59|234.47|232.47|0
1654854480000|2022-06-10 09:48:00|234.35|232.35|234.35|232.35|234.59|232.59|234.35|232.35|0
1654854490000|2022-06-10 09:48:10|234.59|232.59|235.06|233.06|235.06|233.06|234.59|232.59|0
1654854500000|2022-06-10 09:48:20|235.54|233.54|234.71|232.71|235.54|233.54|234.11|232.11|0
1654854510000|2022-06-10 09:48:30|234.83|232.83|235.06|233.06|235.3|233.3|234.83|232.83|0
1654854520000|2022-06-10 09:48:40|234.82|232.82|235.06|233.06|235.3|233.3|234.82|232.82|0
1654854530000|2022-06-10 09:48:50|235.3|233.3|235.19|233.19|235.3|233.3|235.19|233.19|0
1654854540000|2022-06-10 09:49:00|235.06|233.06|235.19|233.19|235.19|233.19|235.06|233.06|0
1654854550000|2022-06-10 09:49:10|235.06|233.06|236.25|234.25|236.25|234.25|235.06|233.06|0
1654854560000|2022-06-10 09:49:20|237.44|235.44|237.2|235.2|237.44|235.44|237.2|235.2|0
1654854570000|2022-06-10 09:49:30|236.97|234.97|236.73|234.73|237.2|235.2|236.73|234.73|0
1654854580000|2022-06-10 09:49:40|237.2|235.2|237.92|235.92|237.92|235.92|237.09|235.09|0
1654854590000|2022-06-10 09:49:50|238.16|236.16|237.8|235.8|238.16|236.16|237.8|235.8|0
1654854600000|2022-06-10 09:50:00|238.16|236.16|238.28|236.28|238.4|236.4|238.16|236.16|0
1654854610000|2022-06-10 09:50:10|238.16|236.16|237.8|235.8|238.16|236.16|237.68|235.68|0
1654854620000|2022-06-10 09:50:20|237.92|235.92|237.92|235.92|237.92|235.92|237.68|235.68|0
1654854630000|2022-06-10 09:50:30|238.16|236.16|237.68|235.68|238.16|236.16|237.68|235.68|0
1654854640000|2022-06-10 09:50:40|237.92|235.92|239.35|237.35|239.35|237.35|237.92|235.92|0
1654854650000|2022-06-10 09:50:50|239.11|237.11|239.35|237.35|239.35|237.35|238.87|236.87|0
1654854660000|2022-06-10 09:51:00|238.87|236.87|238.87|236.87|239.35|237.35|238.87|236.87|0
1654854670000|2022-06-10 09:51:10|239.11|237.11|238.63|236.63|239.11|237.11|238.4|236.4|0
1654854680000|2022-06-10 09:51:20|237.44|235.44|237.44|235.44|237.44|235.44|237.44|235.44|0
1654854690000|2022-06-10 09:51:30|237.68|235.68|237.68|235.68|237.68|235.68|237.68|235.68|0
1654854700000|2022-06-10 09:51:40|237.92|235.92|237.92|235.92|237.92|235.92|237.68|235.68|0
1654854710000|2022-06-10 09:51:50|238.16|236.16|238.16|236.16|238.16|236.16|237.92|235.92|0
1654854720000|2022-06-10 09:52:00|238.63|236.63|238.87|236.87|238.87|236.87|238.63|236.63|0
1654854730000|2022-06-10 09:52:10|238.52|236.52|239.59|237.59|239.59|237.59|238.39|236.39|0
1654854740000|2022-06-10 09:52:20|239.35|237.35|239.35|237.35|239.59|237.59|239.35|237.35|0
1654854750000|2022-06-10 09:52:30|239.59|237.59|239.59|237.59|239.59|237.59|239.59|237.59|0
1654854760000|2022-06-10 09:52:40|239.83|237.83|239.59|237.59|239.83|237.83|239.59|237.59|0
1654854770000|2022-06-10 09:52:50|239.47|237.47|239.35|237.35|239.47|237.47|239.35|237.35|0
1654854780000|2022-06-10 09:53:00|239.11|237.11|238.63|236.63|239.11|237.11|238.63|236.63|0
1654854790000|2022-06-10 09:53:10|238.39|236.39|238.39|236.39|238.39|236.39|238.39|236.39|0
1654854800000|2022-06-10 09:53:20|238.16|236.16|238.16|236.16|238.16|236.16|238.16|236.16|0
1654854810000|2022-06-10 09:53:30|237.92|235.92|237.92|235.92|237.92|235.92|237.92|235.92|0
1654854820000|2022-06-10 09:53:40|238.16|236.16|238.16|236.16|238.16|236.16|237.92|235.92|0
1654854830000|2022-06-10 09:53:50|238.15|236.15|238.15|236.15|238.15|236.15|238.15|236.15|0
1654854840000|2022-06-10 09:54:00|238.39|236.39|238.15|236.15|238.39|236.39|238.15|236.15|0
1654854850000|2022-06-10 09:54:10|238.39|236.39|238.63|236.63|238.63|236.63|238.39|236.39|0
1654854860000|2022-06-10 09:54:20|238.87|236.87|239.11|237.11|239.11|237.11|238.87|236.87|0
1654854870000|2022-06-10 09:54:30|239.35|237.35|239.59|237.59|239.59|237.59|239.35|237.35|0
1654854880000|2022-06-10 09:54:40|239.82|237.82|240.06|238.06|240.06|238.06|239.82|237.82|0
1654854890000|2022-06-10 09:54:50|240.19|238.19|240.3|238.3|240.3|238.3|240.19|238.19|0
1654854900000|2022-06-10 09:55:00|240.54|238.54|240.54|238.54|240.66|238.66|240.54|238.54|0
1654854910000|2022-06-10 09:55:10|240.78|238.78|240.78|238.78|240.78|238.78|240.54|238.54|0
1654854920000|2022-06-10 09:55:20|241.02|239.02|240.3|238.3|241.02|239.02|240.3|238.3|0
1654854930000|2022-06-10 09:55:30|240.06|238.06|240.06|238.06|240.06|238.06|240.06|238.06|0
1654854940000|2022-06-10 09:55:40|239.82|237.82|240.3|238.3|240.3|238.3|239.59|237.59|0
1654854950000|2022-06-10 09:55:50|240.54|238.54|240.06|238.06|240.54|238.54|240.06|238.06|0
1654854960000|2022-06-10 09:56:00|239.82|237.82|240.06|238.06|240.06|238.06|239.82|237.82|0
1654854970000|2022-06-10 09:56:10|240.3|238.3|240.06|238.06|240.54|238.54|240.06|238.06|0
1654854980000|2022-06-10 09:56:20|240.78|238.78|240.54|238.54|241.02|239.02|240.54|238.54|0
1654855000000|2022-06-10 09:56:40|240.43|238.43|240.78|238.78|240.78|238.78|240.43|238.43|0
1654855010000|2022-06-10 09:56:50|240.66|238.66|240.78|238.78|240.78|238.78|240.66|238.66|0
1654855030000|2022-06-10 09:57:10|240.3|238.3|240.3|238.3|240.3|238.3|240.06|238.06|0
1654855040000|2022-06-10 09:57:20|240.42|238.42|239.58|237.58|240.42|238.42|239.58|237.58|0
1654855050000|2022-06-10 09:57:30|239.35|237.35|238.99|236.99|239.35|237.35|238.99|236.99|0
1654855060000|2022-06-10 09:57:40|239.35|237.35|240.78|238.78|240.78|238.78|239.35|237.35|0
1654855070000|2022-06-10 09:57:50|240.9|238.9|240.3|238.3|240.9|238.9|240.3|238.3|0
1654855080000|2022-06-10 09:58:00|240.78|238.78|240.54|238.54|240.78|238.78|240.54|238.54|0
1654855090000|2022-06-10 09:58:10|240.3|238.3|239.82|237.82|240.3|238.3|239.82|237.82|0
1654855100000|2022-06-10 09:58:20|240.06|238.06|240.06|238.06|240.06|238.06|240.06|238.06|0
1654855110000|2022-06-10 09:58:30|240.19|238.19|239.58|237.58|240.19|238.19|239.58|237.58|0
1654855120000|2022-06-10 09:58:40|239.71|237.71|240.18|238.18|240.18|238.18|239.71|237.71|0
1654855130000|2022-06-10 09:58:50|240.3|238.3|239.23|237.23|240.3|238.3|239.23|237.23|0
1654855140000|2022-06-10 09:59:00|239.71|237.71|239.82|237.82|239.82|237.82|239.71|237.71|0
1654855150000|2022-06-10 09:59:10|239.58|237.58|239.82|237.82|239.82|237.82|239.58|237.58|0
1654855160000|2022-06-10 09:59:20|239.58|237.58|240.06|238.06|240.06|238.06|239.58|237.58|0
1654855170000|2022-06-10 09:59:30|240.3|238.3|240.06|238.06|240.3|238.3|239.95|237.95|0
1654855180000|2022-06-10 09:59:40|239.82|237.82|239.82|237.82|239.82|237.82|239.82|237.82|0
1654855190000|2022-06-10 09:59:50|239.95|237.95|239.34|237.34|240.3|238.3|239.34|237.34|0
1654855200000|2022-06-10 10:00:00|238.99|236.99|238.63|236.63|238.99|236.99|238.63|236.63|0
1654855210000|2022-06-10 10:00:10|238.39|236.39|237.67|235.67|238.51|236.51|237.67|235.67|0
1654855220000|2022-06-10 10:00:20|237.44|235.44|237.44|235.44|237.44|235.44|237.44|235.44|0
1654855230000|2022-06-10 10:00:30|237.2|235.2|236.96|234.96|237.2|235.2|236.96|234.96|0
1654855240000|2022-06-10 10:00:40|237.2|235.2|237.44|235.44|237.44|235.44|237.2|235.2|0
1654855250000|2022-06-10 10:00:50|237.2|235.2|236.96|234.96|237.2|235.2|236.96|234.96|0
1654855260000|2022-06-10 10:01:00|237.67|235.67|237.91|235.91|237.91|235.91|237.67|235.67|0
1654855270000|2022-06-10 10:01:10|237.44|235.44|237.56|235.56|237.56|235.56|237.44|235.44|0
1654855280000|2022-06-10 10:01:20|237.32|235.32|236.48|234.48|237.32|235.32|236.48|234.48|0
1654855290000|2022-06-10 10:01:30|236.72|234.72|236.96|234.96|236.96|234.96|236.72|234.72|0
1654855300000|2022-06-10 10:01:40|237.2|235.2|238.27|236.27|238.27|236.27|237.2|235.2|0
1654855310000|2022-06-10 10:01:50|238.15|236.15|237.91|235.91|238.15|236.15|237.91|235.91|0
1654855320000|2022-06-10 10:02:00|237.67|235.67|237.91|235.91|237.91|235.91|237.67|235.67|0
1654855330000|2022-06-10 10:02:10|237.67|235.67|237.91|235.91|237.91|235.91|237.67|235.67|0
1654855340000|2022-06-10 10:02:20|237.67|235.67|237.2|235.2|237.67|235.67|237.2|235.2|0
1654855350000|2022-06-10 10:02:30|237.67|235.67|237.67|235.67|237.67|235.67|237.67|235.67|0
1654855360000|2022-06-10 10:02:40|237.91|235.91|238.15|236.15|238.15|236.15|237.91|235.91|0
1654855370000|2022-06-10 10:02:50|238.39|236.39|238.39|236.39|238.39|236.39|238.27|236.27|0
1654855380000|2022-06-10 10:03:00|238.86|236.86|239.94|237.94|239.94|237.94|238.86|236.86|0
1654855390000|2022-06-10 10:03:10|240.06|238.06|240.66|238.66|240.66|238.66|240.06|238.06|0
1654855400000|2022-06-10 10:03:20|240.54|238.54|239.82|237.82|240.54|238.54|239.82|237.82|0
1654855410000|2022-06-10 10:03:30|239.58|237.58|239.58|237.58|239.58|237.58|239.58|237.58|0
1654855420000|2022-06-10 10:03:40|239.34|237.34|239.82|237.82|239.82|237.82|239.34|237.34|0
1654855430000|2022-06-10 10:03:50|239.58|237.58|239.82|237.82|239.82|237.82|239.58|237.58|0
1654855440000|2022-06-10 10:04:00|239.7|237.7|239.82|237.82|239.82|237.82|239.58|237.58|0
1654855460000|2022-06-10 10:04:20|239.58|237.58|239.82|237.82|239.82|237.82|239.58|237.58|0
1654855470000|2022-06-10 10:04:30|239.58|237.58|239.1|237.1|239.58|237.58|239.1|237.1|0
1654855480000|2022-06-10 10:04:40|239.34|237.34|239.46|237.46|239.46|237.46|239.34|237.34|0
1654855490000|2022-06-10 10:04:50|239.34|237.34|239.1|237.1|239.34|237.34|239.1|237.1|0
1654855500000|2022-06-10 10:05:00|239.58|237.58|239.34|237.34|239.7|237.7|239.34|237.34|0
1654855510000|2022-06-10 10:05:10|239.58|237.58|239.1|237.1|239.58|237.58|239.1|237.1|0
1654855520000|2022-06-10 10:05:20|238.86|236.86|238.62|236.62|239.1|237.1|238.62|236.62|0
1654855530000|2022-06-10 10:05:30|238.86|236.86|240.3|238.3|240.3|238.3|238.75|236.75|0
1654855540000|2022-06-10 10:05:40|240.06|238.06|240.53|238.53|240.53|238.53|240.06|238.06|0
1654855550000|2022-06-10 10:05:50|240.77|238.77|240.66|238.66|240.77|238.77|240.66|238.66|0
1654855560000|2022-06-10 10:06:00|240.3|238.3|240.3|238.3|240.42|238.42|240.3|238.3|0
1654855570000|2022-06-10 10:06:10|240.53|238.53|240.29|238.29|240.53|238.53|240.29|238.29|0
1654855580000|2022-06-10 10:06:20|240.53|238.53|240.53|238.53|240.77|238.77|240.53|238.53|0
1654855590000|2022-06-10 10:06:30|240.77|238.77|240.53|238.53|240.77|238.77|240.53|238.53|0
1654855610000|2022-06-10 10:06:50|240.29|238.29|240.29|238.29|240.29|238.29|240.18|238.18|0
1654855620000|2022-06-10 10:07:00|240.77|238.77|240.77|238.77|240.77|238.77|240.77|238.77|0
1654855630000|2022-06-10 10:07:10|240.42|238.42|239.94|237.94|240.53|238.53|239.94|237.94|0
1654855640000|2022-06-10 10:07:20|239.82|237.82|238.86|236.86|239.82|237.82|238.86|236.86|0
1654855650000|2022-06-10 10:07:30|238.51|236.51|238.62|236.62|238.62|236.62|238.51|236.51|0
1654855660000|2022-06-10 10:07:40|238.86|236.86|238.86|236.86|238.86|236.86|238.86|236.86|0
1654855670000|2022-06-10 10:07:50|239.34|237.34|239.1|237.1|239.46|237.46|239.1|237.1|0
1654855680000|2022-06-10 10:08:00|239.34|237.34|239.58|237.58|239.58|237.58|239.34|237.34|0
1654855690000|2022-06-10 10:08:10|239.82|237.82|239.82|237.82|239.82|237.82|239.82|237.82|0
1654855700000|2022-06-10 10:08:20|240.05|238.05|240.05|238.05|240.18|238.18|240.05|238.05|0
1654855710000|2022-06-10 10:08:30|240.29|238.29|240.29|238.29|240.29|238.29|240.29|238.29|0
1654855720000|2022-06-10 10:08:40|240.53|238.53|241.01|239.01|241.01|239.01|240.53|238.53|0
1654855740000|2022-06-10 10:09:00|241.25|239.25|241.49|239.49|241.49|239.49|241.25|239.25|0
1654855750000|2022-06-10 10:09:10|241.25|239.25|241.97|239.97|241.97|239.97|241.25|239.25|0
1654855760000|2022-06-10 10:09:20|241.73|239.73|241.85|239.85|241.85|239.85|241.73|239.73|0
1654855770000|2022-06-10 10:09:30|241.73|239.73|241.49|239.49|241.85|239.85|241.49|239.49|0
1654855780000|2022-06-10 10:09:40|241.61|239.61|241.25|239.25|241.61|239.61|241.25|239.25|0
1654855790000|2022-06-10 10:09:50|240.77|238.77|240.77|238.77|240.77|238.77|240.77|238.77|0
1654855800000|2022-06-10 10:10:00|239.82|237.82|239.81|237.81|239.82|237.82|239.7|237.7|0
1654855810000|2022-06-10 10:10:10|239.58|237.58|240.53|238.53|240.53|238.53|239.58|237.58|0
1654855820000|2022-06-10 10:10:20|240.42|238.42|240.66|238.66|240.66|238.66|240.42|238.42|0
1654855830000|2022-06-10 10:10:30|240.77|238.77|240.77|238.77|241.01|239.01|240.77|238.77|0
1654855840000|2022-06-10 10:10:40|241.01|239.01|241.01|239.01|241.25|239.25|241.01|239.01|0
1654855850000|2022-06-10 10:10:50|240.53|238.53|240.77|238.77|240.77|238.77|240.53|238.53|0
1654855860000|2022-06-10 10:11:00|240.53|238.53|240.77|238.77|240.77|238.77|240.53|238.53|0
1654855870000|2022-06-10 10:11:10|240.66|238.66|240.53|238.53|240.66|238.66|240.42|238.42|0
1654855890000|2022-06-10 10:11:30|241.01|239.01|241.01|239.01|241.01|239.01|241.01|239.01|0
1654855900000|2022-06-10 10:11:40|241.25|239.25|241.25|239.25|241.25|239.25|241.01|239.01|0
1654855910000|2022-06-10 10:11:50|241.01|239.01|241.01|239.01|241.01|239.01|241.01|239.01|0
1654855920000|2022-06-10 10:12:00|241.49|239.49|241.96|239.96|241.96|239.96|241.25|239.25|0
1654855930000|2022-06-10 10:12:10|241.73|239.73|242.2|240.2|242.2|240.2|241.73|239.73|0
1654855940000|2022-06-10 10:12:20|242.68|240.68|242.33|240.33|242.68|240.68|242.2|240.2|0
1654855950000|2022-06-10 10:12:30|242.2|240.2|242.2|240.2|242.68|240.68|242.2|240.2|0
1654855960000|2022-06-10 10:12:40|240.53|238.53|240.77|238.77|240.77|238.77|240.53|238.53|0
1654855970000|2022-06-10 10:12:50|240.53|238.53|239.81|237.81|240.53|238.53|239.81|237.81|0
1654855980000|2022-06-10 10:13:00|240.05|238.05|239.81|237.81|240.05|238.05|239.81|237.81|0
1654855990000|2022-06-10 10:13:10|239.57|237.57|239.57|237.57|239.57|237.57|239.57|237.57|0
1654856000000|2022-06-10 10:13:20|239.81|237.81|239.81|237.81|239.81|237.81|239.81|237.81|0
1654856010000|2022-06-10 10:13:30|239.57|237.57|239.57|237.57|239.57|237.57|239.57|237.57|0
1654856020000|2022-06-10 10:13:40|239.81|237.81|240.29|238.29|240.29|238.29|239.81|237.81|0
1654856030000|2022-06-10 10:13:50|241.01|239.01|241.72|239.72|241.72|239.72|241.01|239.01|0
1654856040000|2022-06-10 10:14:00|241.37|239.37|241.49|239.49|241.96|239.96|241.37|239.37|0
1654856050000|2022-06-10 10:14:10|241.48|239.48|241.01|239.01|241.48|239.48|241.01|239.01|0
1654856060000|2022-06-10 10:14:20|240.77|238.77|240.53|238.53|240.77|238.77|240.53|238.53|0
1654856070000|2022-06-10 10:14:30|240.77|238.77|241.01|239.01|241.01|239.01|240.77|238.77|0
1654856080000|2022-06-10 10:14:40|240.29|238.29|240.29|238.29|240.29|238.29|240.29|238.29|0
1654856090000|2022-06-10 10:14:50|240.53|238.53|240.05|238.05|240.53|238.53|240.05|238.05|0
1654856100000|2022-06-10 10:15:00|239.81|237.81|240.29|238.29|240.29|238.29|239.81|237.81|0
1654856110000|2022-06-10 10:15:10|240.05|238.05|240.29|238.29|240.29|238.29|240.05|238.05|0
1654856120000|2022-06-10 10:15:20|240.05|238.05|240.05|238.05|240.05|238.05|240.05|238.05|0
1654856130000|2022-06-10 10:15:30|240.29|238.29|240.29|238.29|240.29|238.29|240.29|238.29|0
1654856140000|2022-06-10 10:15:40|240.53|238.53|240.05|238.05|240.53|238.53|240.05|238.05|0
1654856150000|2022-06-10 10:15:50|239.7|237.7|239.57|237.57|239.7|237.7|239.33|237.33|0
1654856160000|2022-06-10 10:16:00|239.81|237.81|239.94|237.94|239.94|237.94|239.81|237.81|0
1654856170000|2022-06-10 10:16:10|239.81|237.81|239.1|237.1|239.81|237.81|239.1|237.1|0
1654856180000|2022-06-10 10:16:20|238.98|236.98|239.09|237.09|239.57|237.57|238.98|236.98|0
1654856190000|2022-06-10 10:16:30|238.86|236.86|239.09|237.09|239.09|237.09|238.86|236.86|0
1654856200000|2022-06-10 10:16:40|238.86|236.86|238.86|236.86|238.86|236.86|238.86|236.86|0
1654856210000|2022-06-10 10:16:50|239.09|237.09|239.09|237.09|239.09|237.09|239.09|237.09|0
1654856220000|2022-06-10 10:17:00|239.33|237.33|239.09|237.09|239.33|237.33|239.09|237.09|0
1654856230000|2022-06-10 10:17:10|238.86|236.86|238.86|236.86|238.86|236.86|238.86|236.86|0
1654856240000|2022-06-10 10:17:20|239.09|237.09|239.09|237.09|239.09|237.09|239.09|237.09|0
1654856250000|2022-06-10 10:17:30|238.74|236.74|238.62|236.62|238.74|236.74|238.62|236.62|0
1654856260000|2022-06-10 10:17:40|238.86|236.86|238.38|236.38|238.86|236.86|238.38|236.38|0
1654856280000|2022-06-10 10:18:00|238.14|236.14|239.09|237.09|239.09|237.09|238.14|236.14|0
1654856290000|2022-06-10 10:18:10|238.98|236.98|239.09|237.09|239.09|237.09|238.86|236.86|0
1654856310000|2022-06-10 10:18:30|238.62|236.62|238.62|236.62|238.62|236.62|238.62|236.62|0
1654856320000|2022-06-10 10:18:40|238.85|236.85|239.09|237.09|239.09|237.09|238.85|236.85|0
1654856330000|2022-06-10 10:18:50|238.74|236.74|238.85|236.85|239.09|237.09|238.74|236.74|0
1654856340000|2022-06-10 10:19:00|239.09|237.09|239.57|237.57|239.57|237.57|239.09|237.09|0
1654856350000|2022-06-10 10:19:10|239.81|237.81|240.05|238.05|240.05|238.05|239.81|237.81|0
1654856360000|2022-06-10 10:19:20|239.93|237.93|239.93|237.93|239.93|237.93|239.93|237.93|0
1654856370000|2022-06-10 10:19:30|240.05|238.05|240.41|238.41|240.53|238.53|240.05|238.05|0
1654856380000|2022-06-10 10:19:40|240.76|238.76|240.76|238.76|240.76|238.76|240.53|238.53|0
1654856390000|2022-06-10 10:19:50|240.65|238.65|241|239|241|239|240.65|238.65|0
1654856400000|2022-06-10 10:20:00|241.24|239.24|241|239|241.24|239.24|241|239|0
1654856410000|2022-06-10 10:20:10|241.24|239.24|241|239|241.24|239.24|241|239|0
1654856420000|2022-06-10 10:20:20|241.13|239.13|241.24|239.24|241.37|239.37|241|239|0
1654856430000|2022-06-10 10:20:30|241.48|239.48|241.48|239.48|241.48|239.48|241.24|239.24|0
1654856440000|2022-06-10 10:20:40|241.72|239.72|241.96|239.96|241.96|239.96|241.72|239.72|0
1654856450000|2022-06-10 10:20:50|241.48|239.48|240.29|238.29|241.48|239.48|240.29|238.29|0
1654856460000|2022-06-10 10:21:00|239.81|237.81|239.81|237.81|239.81|237.81|239.57|237.57|0
1654856470000|2022-06-10 10:21:10|239.57|237.57|239.33|237.33|239.57|237.57|239.22|237.22|0
1654856480000|2022-06-10 10:21:20|239.57|237.57|239.81|237.81|239.93|237.93|239.57|237.57|0
1654856490000|2022-06-10 10:21:30|239.57|237.57|239.81|237.81|239.81|237.81|239.57|237.57|0
1654856500000|2022-06-10 10:21:40|239.69|237.69|239.57|237.57|239.69|237.69|239.57|237.57|0
1654856510000|2022-06-10 10:21:50|239.45|237.45|239.45|237.45|239.45|237.45|239.45|237.45|0
1654856520000|2022-06-10 10:22:00|239.33|237.33|237.9|235.9|239.45|237.45|237.9|235.9|0
1654856530000|2022-06-10 10:22:10|238.14|236.14|239.57|237.57|239.81|237.81|238.14|236.14|0
1654856540000|2022-06-10 10:22:20|239.69|237.69|240.29|238.29|240.29|238.29|239.57|237.57|0
1654856550000|2022-06-10 10:22:30|240.52|238.52|240.76|238.76|240.89|238.89|240.52|238.52|0
1654856560000|2022-06-10 10:22:40|241.13|239.13|241.24|239.24|241.48|239.48|241.13|239.13|0
1654856570000|2022-06-10 10:22:50|240.65|238.65|241|239|241|239|240.65|238.65|0
1654856580000|2022-06-10 10:23:00|241.24|239.24|240.28|238.28|241.24|239.24|240.28|238.28|0
1654856600000|2022-06-10 10:23:20|240.52|238.52|240.52|238.52|240.65|238.65|240.28|238.28|0
1654856610000|2022-06-10 10:23:30|240.28|238.28|240.05|238.05|240.52|238.52|240.05|238.05|0
1654856620000|2022-06-10 10:23:40|240.28|238.28|240.76|238.76|241.24|239.24|240.28|238.28|0
1654856630000|2022-06-10 10:23:50|240.89|238.89|241.48|239.48|241.48|239.48|240.76|238.76|0
1654856640000|2022-06-10 10:24:00|241.72|239.72|241.96|239.96|241.96|239.96|241.72|239.72|0
1654856650000|2022-06-10 10:24:10|241.72|239.72|241.96|239.96|241.96|239.96|241.72|239.72|0
1654856660000|2022-06-10 10:24:20|242.2|240.2|242.67|240.67|242.67|240.67|242.2|240.2|0
1654856670000|2022-06-10 10:24:30|242.44|240.44|242.91|240.91|242.91|240.91|242.44|240.44|0
1654856680000|2022-06-10 10:24:40|242.67|240.67|243.39|241.39|243.63|241.63|242.67|240.67|0
1654856690000|2022-06-10 10:24:50|243.63|241.63|244.59|242.59|244.59|242.59|243.63|241.63|0
1654856700000|2022-06-10 10:25:00|244.35|242.35|244.35|242.35|244.35|242.35|244.35|242.35|0
1654856710000|2022-06-10 10:25:10|244.11|242.11|243.87|241.87|244.11|242.11|243.87|241.87|0
1654856720000|2022-06-10 10:25:20|244.11|242.11|244.35|242.35|244.35|242.35|244.11|242.11|0
1654856730000|2022-06-10 10:25:30|244.11|242.11|244.11|242.11|244.11|242.11|244.11|242.11|0
1654856740000|2022-06-10 10:25:40|244.35|242.35|244.11|242.11|244.35|242.35|244.11|242.11|0
1654856750000|2022-06-10 10:25:50|244.35|242.35|244.11|242.11|244.35|242.35|244.11|242.11|0
1654856760000|2022-06-10 10:26:00|243.87|241.87|243.87|241.87|243.87|241.87|243.63|241.63|0
1654856770000|2022-06-10 10:26:10|243.63|241.63|244.11|242.11|244.11|242.11|243.63|241.63|0
1654856780000|2022-06-10 10:26:20|244.35|242.35|244.35|242.35|244.59|242.59|244.35|242.35|0
1654856800000|2022-06-10 10:26:40|244.11|242.11|244.71|242.71|244.71|242.71|244.11|242.11|0
1654856810000|2022-06-10 10:26:50|244.59|242.59|244.95|242.95|244.95|242.95|244.59|242.59|0
1654856820000|2022-06-10 10:27:00|245.07|243.07|244.83|242.83|245.07|243.07|244.59|242.59|0
1654856840000|2022-06-10 10:27:20|245.07|243.07|244.83|242.83|245.07|243.07|244.83|242.83|0
1654856850000|2022-06-10 10:27:30|245.07|243.07|245.31|243.31|245.31|243.31|245.07|243.07|0
1654856860000|2022-06-10 10:27:40|245.43|243.43|245.43|243.43|245.43|243.43|245.43|243.43|0
1654856870000|2022-06-10 10:27:50|246.03|244.03|245.79|243.79|246.03|244.03|245.79|243.79|0
1654856880000|2022-06-10 10:28:00|245.55|243.55|245.31|243.31|245.55|243.55|245.31|243.31|0
1654856890000|2022-06-10 10:28:10|245.07|243.07|245.55|243.55|245.55|243.55|245.07|243.07|0
1654856900000|2022-06-10 10:28:20|245.31|243.31|245.31|243.31|245.31|243.31|245.31|243.31|0
1654856910000|2022-06-10 10:28:30|245.25|243.25|245.73|243.73|245.73|243.73|245.25|243.25|0
1654856920000|2022-06-10 10:28:40|245.49|243.49|245.73|243.73|245.73|243.73|245.49|243.49|0
1654856930000|2022-06-10 10:28:50|245.72|243.72|245.72|243.72|245.72|243.72|245.72|243.72|0
1654856940000|2022-06-10 10:29:00|245.61|243.61|245.24|243.24|245.61|243.61|245.24|243.24|0
1654856950000|2022-06-10 10:29:10|245.61|243.61|245.58|243.58|245.61|243.61|245.48|243.48|0
1654856960000|2022-06-10 10:29:20|245.34|243.34|245.34|243.34|245.34|243.34|245.34|243.34|0
1654856970000|2022-06-10 10:29:30|245.1|243.1|245.34|243.34|245.34|243.34|244.86|242.86|0
1654856980000|2022-06-10 10:29:40|245.58|243.58|245.82|243.82|245.82|243.82|245.58|243.58|0
1654856990000|2022-06-10 10:29:50|245.34|243.34|245.58|243.58|245.58|243.58|245.34|243.34|0
1654857010000|2022-06-10 10:30:10|245.82|243.82|246.06|244.06|246.06|244.06|245.82|243.82|0
1654857020000|2022-06-10 10:30:20|245.82|243.82|245.82|243.82|245.82|243.82|245.82|243.82|0
1654857030000|2022-06-10 10:30:30|245.58|243.58|245.58|243.58|245.82|243.82|245.34|243.34|0
1654857040000|2022-06-10 10:30:40|246.06|244.06|245.34|243.34|246.06|244.06|245.34|243.34|0
1654857050000|2022-06-10 10:30:50|244.86|242.86|244.86|242.86|244.86|242.86|244.86|242.86|0
1654857060000|2022-06-10 10:31:00|244.38|242.38|243.66|241.66|244.38|242.38|243.66|241.66|0
1654857070000|2022-06-10 10:31:10|243.43|241.43|243.9|241.9|243.9|241.9|243.43|241.43|0
1654857080000|2022-06-10 10:31:20|244.14|242.14|244.51|242.51|244.62|242.62|244.14|242.14|0
1654857090000|2022-06-10 10:31:30|244.38|242.38|244.62|242.62|244.62|242.62|244.38|242.38|0
1654857100000|2022-06-10 10:31:40|244.86|242.86|245.34|243.34|245.34|243.34|244.86|242.86|0
1654857110000|2022-06-10 10:31:50|245.58|243.58|245.58|243.58|245.71|243.71|245.58|243.58|0
1654857120000|2022-06-10 10:32:00|245.82|243.82|246.06|244.06|246.06|244.06|245.82|243.82|0
1654857130000|2022-06-10 10:32:10|246.54|244.54|245.58|243.58|246.54|244.54|245.58|243.58|0
1654857140000|2022-06-10 10:32:20|245.1|243.1|245.58|243.58|245.58|243.58|245.1|243.1|0
1654857150000|2022-06-10 10:32:30|245.34|243.34|244.86|242.86|245.34|243.34|244.86|242.86|0
1654857160000|2022-06-10 10:32:40|244.62|242.62|243.66|241.66|244.62|242.62|243.66|241.66|0
1654857170000|2022-06-10 10:32:50|243.9|241.9|244.62|242.62|244.62|242.62|243.9|241.9|0
1654857180000|2022-06-10 10:33:00|244.86|242.86|245.34|243.34|245.34|243.34|244.86|242.86|0
1654857190000|2022-06-10 10:33:10|245.58|243.58|244.86|242.86|245.58|243.58|244.86|242.86|0
1654857200000|2022-06-10 10:33:20|244.99|242.99|245.1|243.1|245.1|243.1|244.86|242.86|0
1654857210000|2022-06-10 10:33:30|245.34|243.34|245.34|243.34|245.58|243.58|245.34|243.34|0
1654857220000|2022-06-10 10:33:40|245.7|243.7|244.86|242.86|245.7|243.7|244.86|242.86|0
1654857230000|2022-06-10 10:33:50|244.38|242.38|243.9|241.9|244.38|242.38|243.9|241.9|0
1654857240000|2022-06-10 10:34:00|244.14|242.14|244.14|242.14|244.14|242.14|244.14|242.14|0
1654857250000|2022-06-10 10:34:10|243.9|241.9|244.14|242.14|244.14|242.14|243.9|241.9|0
1654857260000|2022-06-10 10:34:20|243.9|241.9|244.14|242.14|244.14|242.14|243.9|241.9|0
1654857270000|2022-06-10 10:34:30|244.62|242.62|244.38|242.38|244.62|242.62|244.38|242.38|0
1654857280000|2022-06-10 10:34:40|244.62|242.62|244.86|242.86|244.86|242.86|244.62|242.62|0
1654857290000|2022-06-10 10:34:50|245.34|243.34|245.34|243.34|245.34|243.34|245.1|243.1|0
1654857300000|2022-06-10 10:35:00|244.98|242.98|245.1|243.1|245.1|243.1|244.98|242.98|0
1654857310000|2022-06-10 10:35:10|244.86|242.86|245.1|243.1|245.1|243.1|244.86|242.86|0
1654857320000|2022-06-10 10:35:20|244.62|242.62|244.62|242.62|244.86|242.86|244.62|242.62|0
1654857330000|2022-06-10 10:35:30|244.86|242.86|244.14|242.14|244.86|242.86|244.14|242.14|0
1654857340000|2022-06-10 10:35:40|244.03|242.03|243.9|241.9|244.14|242.14|243.9|241.9|0
1654857350000|2022-06-10 10:35:50|244.14|242.14|244.03|242.03|244.14|242.14|244.03|242.03|0
1654857360000|2022-06-10 10:36:00|243.9|241.9|243.9|241.9|244.38|242.38|243.9|241.9|0
1654857370000|2022-06-10 10:36:10|243.66|241.66|243.31|241.31|243.66|241.66|243.31|241.31|0
1654857380000|2022-06-10 10:36:20|243.42|241.42|243.42|241.42|243.42|241.42|243.42|241.42|0
1654857390000|2022-06-10 10:36:30|243.18|241.18|243.31|241.31|243.31|241.31|243.18|241.18|0
1654857400000|2022-06-10 10:36:40|243.42|241.42|243.31|241.31|243.42|241.42|243.31|241.31|0
1654857410000|2022-06-10 10:36:50|243.42|241.42|243.9|241.9|243.9|241.9|243.42|241.42|0
1654857420000|2022-06-10 10:37:00|244.14|242.14|244.86|242.86|244.86|242.86|244.14|242.14|0
1654857430000|2022-06-10 10:37:10|245.1|243.1|244.62|242.62|245.1|243.1|244.62|242.62|0
1654857440000|2022-06-10 10:37:20|244.38|242.38|244.62|242.62|244.62|242.62|244.38|242.38|0
1654857450000|2022-06-10 10:37:30|244.26|242.26|244.26|242.26|244.26|242.26|244.26|242.26|0
1654857460000|2022-06-10 10:37:40|243.9|241.9|243.66|241.66|243.9|241.9|243.66|241.66|0
1654857470000|2022-06-10 10:37:50|244.14|242.14|244.02|242.02|244.14|242.14|243.9|241.9|0
1654857480000|2022-06-10 10:38:00|243.9|241.9|243.66|241.66|243.9|241.9|243.66|241.66|0
1654857490000|2022-06-10 10:38:10|243.79|241.79|244.38|242.38|244.38|242.38|243.55|241.55|0
1654857500000|2022-06-10 10:38:20|244.14|242.14|243.9|241.9|244.14|242.14|243.66|241.66|0
1654857510000|2022-06-10 10:38:30|244.02|242.02|243.66|241.66|244.02|242.02|243.66|241.66|0
1654857520000|2022-06-10 10:38:40|243.18|241.18|243.42|241.42|243.42|241.42|243.18|241.18|0
1654857530000|2022-06-10 10:38:50|243.18|241.18|243.18|241.18|243.18|241.18|243.18|241.18|0
1654857540000|2022-06-10 10:39:00|242.7|240.7|242.59|240.59|242.7|240.7|242.46|240.46|0
1654857550000|2022-06-10 10:39:10|242.7|240.7|242.94|240.94|242.94|240.94|242.7|240.7|0
1654857560000|2022-06-10 10:39:20|242.7|240.7|242.7|240.7|242.94|240.94|242.7|240.7|0
1654857570000|2022-06-10 10:39:30|242.94|240.94|243.05|241.05|243.05|241.05|242.83|240.83|0
1654857580000|2022-06-10 10:39:40|243.28|241.28|243.28|241.28|243.28|241.28|243.28|241.28|0
1654857590000|2022-06-10 10:39:50|243.52|241.52|243.41|241.41|243.52|241.52|243.28|241.28|0
1654857600000|2022-06-10 10:40:00|243.28|241.28|243.28|241.28|243.52|241.52|243.05|241.05|0
1654857610000|2022-06-10 10:40:10|244|242|243.76|241.76|244|242|243.76|241.76|0
1654857620000|2022-06-10 10:40:20|243.89|241.89|243.65|241.65|244|242|243.65|241.65|0
1654857630000|2022-06-10 10:40:30|243.52|241.52|243.76|241.76|243.76|241.76|243.52|241.52|0
1654857640000|2022-06-10 10:40:40|244|242|243.76|241.76|244|242|243.76|241.76|0
1654857650000|2022-06-10 10:40:50|243.65|241.65|244|242|244.24|242.24|243.52|241.52|0
1654857660000|2022-06-10 10:41:00|244.24|242.24|244.48|242.48|244.48|242.48|244|242|0
1654857670000|2022-06-10 10:41:10|244.24|242.24|244.48|242.48|244.48|242.48|244.24|242.24|0
1654857680000|2022-06-10 10:41:20|244.24|242.24|244.24|242.24|244.24|242.24|244.24|242.24|0
1654857690000|2022-06-10 10:41:30|244.48|242.48|244.48|242.48|244.48|242.48|244.48|242.48|0
1654857700000|2022-06-10 10:41:40|244.72|242.72|244.48|242.48|244.72|242.72|244.48|242.48|0
1654857710000|2022-06-10 10:41:50|243.28|241.28|243.52|241.52|243.52|241.52|243.28|241.28|0
1654857720000|2022-06-10 10:42:00|244|242|244.24|242.24|244.24|242.24|244|242|0
1654857730000|2022-06-10 10:42:10|243.65|241.65|243.04|241.04|243.65|241.65|243.04|241.04|0
1654857740000|2022-06-10 10:42:20|243.17|241.17|243.76|241.76|243.76|241.76|243.17|241.17|0
1654857760000|2022-06-10 10:42:40|243.52|241.52|243.52|241.52|243.65|241.65|243.52|241.52|0
1654857770000|2022-06-10 10:42:50|243.76|241.76|243.52|241.52|243.76|241.76|243.52|241.52|0
1654857780000|2022-06-10 10:43:00|243.28|241.28|243.52|241.52|243.52|241.52|243.28|241.28|0
1654857790000|2022-06-10 10:43:10|243.76|241.76|243.52|241.52|243.76|241.76|243.52|241.52|0
1654857800000|2022-06-10 10:43:20|243.76|241.76|243.76|241.76|243.76|241.76|243.52|241.52|0
1654857810000|2022-06-10 10:43:30|244.12|242.12|244.48|242.48|244.48|242.48|244.12|242.12|0
1654857820000|2022-06-10 10:43:40|244.72|242.72|244.48|242.48|244.96|242.96|244.48|242.48|0
1654857830000|2022-06-10 10:43:50|243.52|241.52|243.64|241.64|243.76|241.76|243.52|241.52|0
1654857840000|2022-06-10 10:44:00|243.76|241.76|243.88|241.88|244|242|243.76|241.76|0
1654857850000|2022-06-10 10:44:10|244|242|243.88|241.88|244|242|243.88|241.88|0
1654857860000|2022-06-10 10:44:20|243.76|241.76|244.24|242.24|244.24|242.24|243.76|241.76|0
1654857870000|2022-06-10 10:44:30|244.48|242.48|244.48|242.48|244.48|242.48|244.48|242.48|0
1654857880000|2022-06-10 10:44:40|244.96|242.96|244.96|242.96|245.19|243.19|244.96|242.96|0
1654857890000|2022-06-10 10:44:50|245.19|243.19|244.95|242.95|245.19|243.19|244.95|242.95|0
1654857900000|2022-06-10 10:45:00|245.19|243.19|245.19|243.19|245.19|243.19|244.72|242.72|0
1654857910000|2022-06-10 10:45:10|244.95|242.95|244.72|242.72|244.95|242.95|244.72|242.72|0
1654857920000|2022-06-10 10:45:20|244.48|242.48|244.48|242.48|244.48|242.48|244.48|242.48|0
1654857930000|2022-06-10 10:45:30|244.72|242.72|244.72|242.72|244.72|242.72|244.72|242.72|0
1654857940000|2022-06-10 10:45:40|244.84|242.84|244.84|242.84|244.84|242.84|244.72|242.72|0
1654857950000|2022-06-10 10:45:50|244.95|242.95|245.32|243.32|245.32|243.32|244.95|242.95|0
1654857960000|2022-06-10 10:46:00|245.19|243.19|244.95|242.95|245.19|243.19|244.95|242.95|0
1654857970000|2022-06-10 10:46:10|244.71|242.71|244.71|242.71|244.71|242.71|244.48|242.48|0
1654857980000|2022-06-10 10:46:20|244.84|242.84|244.48|242.48|244.84|242.84|244.48|242.48|0
1654857990000|2022-06-10 10:46:30|243.88|241.88|243.76|241.76|243.88|241.88|243.76|241.76|0
1654858000000|2022-06-10 10:46:40|243.52|241.52|242.8|240.8|243.52|241.52|242.8|240.8|0
1654858010000|2022-06-10 10:46:50|243.04|241.04|243.52|241.52|243.52|241.52|243.04|241.04|0
1654858020000|2022-06-10 10:47:00|243.76|241.76|243.88|241.88|244|242|243.76|241.76|0
1654858030000|2022-06-10 10:47:10|244|242|243.76|241.76|244|242|243.76|241.76|0
1654858040000|2022-06-10 10:47:20|244|242|243.52|241.52|244|242|243.52|241.52|0
1654858050000|2022-06-10 10:47:30|243.76|241.76|244|242|244|242|243.76|241.76|0
1654858060000|2022-06-10 10:47:40|243.76|241.76|244|242|244|242|243.76|241.76|0
1654858070000|2022-06-10 10:47:50|244.24|242.24|243.76|241.76|244.24|242.24|243.76|241.76|0
1654858080000|2022-06-10 10:48:00|243.52|241.52|243.76|241.76|244|242|243.52|241.52|0
1654858090000|2022-06-10 10:48:10|244.12|242.12|244.12|242.12|244.12|242.12|244.12|242.12|0
1654858100000|2022-06-10 10:48:20|244.24|242.24|244|242|244.24|242.24|244|242|0
1654858110000|2022-06-10 10:48:30|244.24|242.24|244.12|242.12|244.24|242.24|244.12|242.12|0
1654858120000|2022-06-10 10:48:40|244.24|242.24|244.23|242.23|244.24|242.24|244.23|242.23|0
1654858130000|2022-06-10 10:48:50|244.47|242.47|244.47|242.47|244.47|242.47|244.47|242.47|0
1654858140000|2022-06-10 10:49:00|244.95|242.95|244.95|242.95|244.95|242.95|244.71|242.71|0
1654858150000|2022-06-10 10:49:10|245.19|243.19|244.95|242.95|245.19|243.19|244.95|242.95|0
1654858160000|2022-06-10 10:49:20|244.84|242.84|245.19|243.19|245.19|243.19|244.84|242.84|0
1654858170000|2022-06-10 10:49:30|244.95|242.95|245.19|243.19|245.32|243.32|244.95|242.95|0
1654858180000|2022-06-10 10:49:40|245.08|243.08|245.08|243.08|245.08|243.08|245.08|243.08|0
1654858190000|2022-06-10 10:49:50|245.19|243.19|245.19|243.19|245.19|243.19|244.95|242.95|0
1654858200000|2022-06-10 10:50:00|244.95|242.95|244.71|242.71|244.95|242.95|244.71|242.71|0
1654858210000|2022-06-10 10:50:10|244.47|242.47|244.36|242.36|244.47|242.47|244.36|242.36|0
1654858220000|2022-06-10 10:50:20|244.23|242.23|244.47|242.47|244.47|242.47|244.12|242.12|0
1654858230000|2022-06-10 10:50:30|244.71|242.71|244.36|242.36|244.71|242.71|244.36|242.36|0
1654858240000|2022-06-10 10:50:40|244.23|242.23|244.12|242.12|244.23|242.23|243.99|241.99|0
1654858250000|2022-06-10 10:50:50|243.99|241.99|244.23|242.23|244.23|242.23|243.76|241.76|0
1654858260000|2022-06-10 10:51:00|244.47|242.47|244.47|242.47|244.71|242.71|244.47|242.47|0
1654858270000|2022-06-10 10:51:10|243.99|241.99|244.47|242.47|244.6|242.6|243.99|241.99|0
1654858290000|2022-06-10 10:51:30|244.23|242.23|244.23|242.23|244.23|242.23|244.23|242.23|0
1654858300000|2022-06-10 10:51:40|244.71|242.71|244.95|242.95|244.95|242.95|244.71|242.71|0
1654858310000|2022-06-10 10:51:50|245.19|243.19|245.19|243.19|245.19|243.19|245.19|243.19|0
1654858320000|2022-06-10 10:52:00|245.67|243.67|246.15|244.15|246.15|244.15|245.67|243.67|0
1654858330000|2022-06-10 10:52:10|245.91|243.91|245.91|243.91|245.91|243.91|245.67|243.67|0
1654858340000|2022-06-10 10:52:20|245.67|243.67|245.91|243.91|245.91|243.91|245.67|243.67|0
1654858350000|2022-06-10 10:52:30|245.67|243.67|245.91|243.91|245.91|243.91|245.67|243.67|0
1654858360000|2022-06-10 10:52:40|245.79|243.79|245.67|243.67|245.79|243.79|245.67|243.67|0
1654858370000|2022-06-10 10:52:50|245.19|243.19|245.07|243.07|245.19|243.19|245.07|243.07|0
1654858380000|2022-06-10 10:53:00|244.95|242.95|243.64|241.64|244.95|242.95|243.64|241.64|0
1654858390000|2022-06-10 10:53:10|243.51|241.51|243.51|241.51|243.51|241.51|243.51|241.51|0
1654858400000|2022-06-10 10:53:20|243.28|241.28|243.28|241.28|243.28|241.28|243.28|241.28|0
1654858410000|2022-06-10 10:53:30|243.04|241.04|243.64|241.64|243.64|241.64|242.8|240.8|0
1654858420000|2022-06-10 10:53:40|243.51|241.51|242.8|240.8|243.51|241.51|242.8|240.8|0
1654858430000|2022-06-10 10:53:50|242.92|240.92|243.28|241.28|243.28|241.28|242.8|240.8|0
1654858440000|2022-06-10 10:54:00|243.16|241.16|243.16|241.16|243.16|241.16|243.04|241.04|0
1654858450000|2022-06-10 10:54:10|243.04|241.04|243.04|241.04|243.28|241.28|243.04|241.04|0
1654858460000|2022-06-10 10:54:20|243.28|241.28|243.75|241.75|243.75|241.75|243.28|241.28|0
1654858480000|2022-06-10 10:54:40|243.51|241.51|243.51|241.51|243.51|241.51|243.51|241.51|0
1654858490000|2022-06-10 10:54:50|243.27|241.27|242.8|240.8|243.27|241.27|242.8|240.8|0
1654858500000|2022-06-10 10:55:00|243.27|241.27|243.51|241.51|243.75|241.75|243.27|241.27|0
1654858510000|2022-06-10 10:55:10|243.27|241.27|243.51|241.51|243.51|241.51|243.27|241.27|0
1654858520000|2022-06-10 10:55:20|243.75|241.75|243.51|241.51|243.75|241.75|243.51|241.51|0
1654858530000|2022-06-10 10:55:30|243.27|241.27|243.51|241.51|243.51|241.51|243.27|241.27|0
1654858540000|2022-06-10 10:55:40|243.75|241.75|243.99|241.99|244.23|242.23|243.75|241.75|0
1654858550000|2022-06-10 10:55:50|243.51|241.51|243.51|241.51|243.51|241.51|243.51|241.51|0
1654858560000|2022-06-10 10:56:00|243.99|241.99|244.23|242.23|244.23|242.23|243.99|241.99|0
1654858570000|2022-06-10 10:56:10|244.12|242.12|244.47|242.47|244.47|242.47|244.12|242.12|0
1654858580000|2022-06-10 10:56:20|244.35|242.35|244.71|242.71|244.71|242.71|244.35|242.35|0
1654858590000|2022-06-10 10:56:30|244.59|242.59|244.23|242.23|244.59|242.59|244.23|242.23|0
1654858600000|2022-06-10 10:56:40|244.47|242.47|244.47|242.47|244.47|242.47|244.47|242.47|0
1654858610000|2022-06-10 10:56:50|244.59|242.59|244.71|242.71|244.83|242.83|244.59|242.59|0
1654858620000|2022-06-10 10:57:00|244.47|242.47|244.71|242.71|244.71|242.71|244.47|242.47|0
1654858630000|2022-06-10 10:57:10|244.59|242.59|244.71|242.71|244.71|242.71|244.47|242.47|0
1654858640000|2022-06-10 10:57:20|245.19|243.19|245.19|243.19|245.19|243.19|245.19|243.19|0
1654858650000|2022-06-10 10:57:30|245.67|243.67|245.9|243.9|245.9|243.9|245.67|243.67|0
1654858660000|2022-06-10 10:57:40|245.55|243.55|245.43|243.43|245.55|243.55|245.43|243.43|0
1654858670000|2022-06-10 10:57:50|245.9|243.9|245.9|243.9|245.9|243.9|245.9|243.9|0
1654858680000|2022-06-10 10:58:00|246.03|244.03|246.14|244.14|246.14|244.14|246.03|244.03|0
1654858690000|2022-06-10 10:58:10|246.38|244.38|246.62|244.62|246.86|244.86|246.38|244.38|0
1654858700000|2022-06-10 10:58:20|246.86|244.86|246.62|244.62|246.86|244.86|246.62|244.62|0
1654858710000|2022-06-10 10:58:30|246.38|244.38|245.9|243.9|246.38|244.38|245.9|243.9|0
1654858720000|2022-06-10 10:58:40|246.14|244.14|245.9|243.9|246.14|244.14|245.9|243.9|0
1654858730000|2022-06-10 10:58:50|246.14|244.14|245.19|243.19|246.14|244.14|245.19|243.19|0
1654858740000|2022-06-10 10:59:00|245.31|243.31|244.47|242.47|245.31|243.31|244.47|242.47|0
1654858750000|2022-06-10 10:59:10|244.71|242.71|244.11|242.11|244.71|242.71|244.11|242.11|0
1654858760000|2022-06-10 10:59:20|244.23|242.23|243.51|241.51|244.23|242.23|243.51|241.51|0
1654858770000|2022-06-10 10:59:30|243.27|241.27|243.75|241.75|243.99|241.99|243.27|241.27|0
1654858780000|2022-06-10 10:59:40|243.27|241.27|242.56|240.56|243.27|241.27|242.56|240.56|0
1654858790000|2022-06-10 10:59:50|242.55|240.55|242.08|240.08|242.55|240.55|242.08|240.08|0
1654858800000|2022-06-10 11:00:00|241.84|239.84|242.08|240.08|242.08|240.08|241.84|239.84|0
1654858810000|2022-06-10 11:00:10|242.32|240.32|242.55|240.55|242.55|240.55|242.08|240.08|0
1654858820000|2022-06-10 11:00:20|243.03|241.03|243.51|241.51|243.51|241.51|243.03|241.03|0
1654858830000|2022-06-10 11:00:30|243.27|241.27|242.08|240.08|243.27|241.27|242.08|240.08|0
1654858840000|2022-06-10 11:00:40|241.6|239.6|241.6|239.6|241.6|239.6|241.36|239.36|0
1654858860000|2022-06-10 11:01:00|241.84|239.84|241.84|239.84|241.84|239.84|241.84|239.84|0
1654858870000|2022-06-10 11:01:10|242.08|240.08|243.27|241.27|243.27|241.27|242.08|240.08|0
1654858880000|2022-06-10 11:01:20|243.03|241.03|242.79|240.79|243.03|241.03|242.55|240.55|0
1654858890000|2022-06-10 11:01:30|242.68|240.68|241.84|239.84|242.68|240.68|241.84|239.84|0
1654858900000|2022-06-10 11:01:40|241.96|239.96|242.31|240.31|242.31|240.31|241.96|239.96|0
1654858910000|2022-06-10 11:01:50|242.55|240.55|242.55|240.55|242.55|240.55|242.31|240.31|0
1654858920000|2022-06-10 11:02:00|242.31|240.31|242.79|240.79|242.79|240.79|242.31|240.31|0
1654858930000|2022-06-10 11:02:10|243.03|241.03|243.27|241.27|243.27|241.27|243.03|241.03|0
1654858940000|2022-06-10 11:02:20|243.03|241.03|243.75|241.75|243.75|241.75|242.79|240.79|0
1654858950000|2022-06-10 11:02:30|244.23|242.23|244.47|242.47|244.47|242.47|244.23|242.23|0
1654858960000|2022-06-10 11:02:40|244.23|242.23|244.23|242.23|244.47|242.47|244.23|242.23|0
1654858970000|2022-06-10 11:02:50|243.99|241.99|243.87|241.87|243.99|241.99|243.75|241.75|0
1654858980000|2022-06-10 11:03:00|243.99|241.99|243.99|241.99|243.99|241.99|243.99|241.99|0
1654858990000|2022-06-10 11:03:10|244.23|242.23|244.23|242.23|244.23|242.23|244.23|242.23|0
1654859000000|2022-06-10 11:03:20|243.99|241.99|243.99|241.99|243.99|241.99|243.99|241.99|0
1654859020000|2022-06-10 11:03:40|243.75|241.75|243.75|241.75|243.75|241.75|243.75|241.75|0
1654859030000|2022-06-10 11:03:50|243.51|241.51|243.27|241.27|243.75|241.75|243.27|241.27|0
1654859040000|2022-06-10 11:04:00|243.51|241.51|243.51|241.51|243.51|241.51|243.51|241.51|0
1654859050000|2022-06-10 11:04:10|243.27|241.27|243.51|241.51|243.51|241.51|243.27|241.27|0
1654859060000|2022-06-10 11:04:20|243.27|241.27|243.51|241.51|243.51|241.51|243.27|241.27|0
1654859070000|2022-06-10 11:04:30|243.27|241.27|243.51|241.51|243.51|241.51|243.27|241.27|0
1654859080000|2022-06-10 11:04:40|243.99|241.99|244.94|242.94|244.94|242.94|243.99|241.99|0
1654859090000|2022-06-10 11:04:50|244.7|242.7|244.7|242.7|244.7|242.7|244.46|242.46|0
1654859100000|2022-06-10 11:05:00|244.59|242.59|243.75|241.75|244.7|242.7|243.51|241.51|0
1654859110000|2022-06-10 11:05:10|243.51|241.51|243.51|241.51|243.51|241.51|243.39|241.39|0
1654859120000|2022-06-10 11:05:20|243.27|241.27|243.27|241.27|243.51|241.51|243.27|241.27|0
1654859140000|2022-06-10 11:05:40|243.39|241.39|243.75|241.75|243.75|241.75|243.39|241.39|0
1654859150000|2022-06-10 11:05:50|243.99|241.99|243.03|241.03|243.99|241.99|243.03|241.03|0
1654859160000|2022-06-10 11:06:00|243.27|241.27|243.03|241.03|243.27|241.27|243.03|241.03|0
1654859170000|2022-06-10 11:06:10|243.27|241.27|243.03|241.03|243.27|241.27|243.03|241.03|0
1654859180000|2022-06-10 11:06:20|243.51|241.51|243.75|241.75|243.75|241.75|243.51|241.51|0
1654859190000|2022-06-10 11:06:30|243.99|241.99|243.98|241.98|243.99|241.99|243.98|241.98|0
1654859210000|2022-06-10 11:06:50|243.75|241.75|243.75|241.75|243.75|241.75|243.75|241.75|0
1654859220000|2022-06-10 11:07:00|243.98|241.98|243.51|241.51|243.98|241.98|243.51|241.51|0
1654859230000|2022-06-10 11:07:10|243.27|241.27|243.51|241.51|243.51|241.51|243.27|241.27|0
1654859240000|2022-06-10 11:07:20|243.63|241.63|243.63|241.63|243.63|241.63|243.63|241.63|0
1654859250000|2022-06-10 11:07:30|243.51|241.51|243.27|241.27|243.51|241.51|243.27|241.27|0
1654859270000|2022-06-10 11:07:50|242.31|240.31|241.83|239.83|242.31|240.31|241.83|239.83|0
1654859280000|2022-06-10 11:08:00|241.59|239.59|241.36|239.36|241.59|239.59|241.36|239.36|0
1654859290000|2022-06-10 11:08:10|241.24|239.24|241.12|239.12|241.24|239.24|241.12|239.12|0
1654859300000|2022-06-10 11:08:20|240.4|238.4|241.12|239.12|241.12|239.12|240.4|238.4|0
1654859310000|2022-06-10 11:08:30|241.36|239.36|240.64|238.64|241.36|239.36|240.64|238.64|0
1654859320000|2022-06-10 11:08:40|240.88|238.88|241.12|239.12|241.12|239.12|240.88|238.88|0
1654859330000|2022-06-10 11:08:50|239.69|237.69|239.69|237.69|239.69|237.69|239.69|237.69|0
1654859340000|2022-06-10 11:09:00|239.92|237.92|240.16|238.16|240.16|238.16|239.92|237.92|0
1654859350000|2022-06-10 11:09:10|240.52|238.52|240.88|238.88|240.88|238.88|240.52|238.52|0
1654859360000|2022-06-10 11:09:20|241.12|239.12|241.12|239.12|241.12|239.12|241.12|239.12|0
1654859370000|2022-06-10 11:09:30|241.36|239.36|241.12|239.12|241.36|239.36|241.12|239.12|0
1654859380000|2022-06-10 11:09:40|240.64|238.64|240.16|238.16|240.64|238.64|240.16|238.16|0
1654859390000|2022-06-10 11:09:50|240.4|238.4|240.4|238.4|240.4|238.4|240.16|238.16|0
1654859400000|2022-06-10 11:10:00|240.52|238.52|240.4|238.4|240.52|238.52|240.16|238.16|0
1654859410000|2022-06-10 11:10:10|240.16|238.16|239.68|237.68|240.16|238.16|239.68|237.68|0
1654859420000|2022-06-10 11:10:20|239.45|237.45|238.97|236.97|239.45|237.45|238.97|236.97|0
1654859430000|2022-06-10 11:10:30|238.73|236.73|238.86|236.86|238.97|236.97|238.73|236.73|0
1654859440000|2022-06-10 11:10:40|238.97|236.97|239.21|237.21|239.21|237.21|238.97|236.97|0
1654859450000|2022-06-10 11:10:50|239.92|237.92|240.4|238.4|240.4|238.4|239.92|237.92|0
1654859460000|2022-06-10 11:11:00|240.16|238.16|241.35|239.35|242.07|240.07|240.16|238.16|0
1654859470000|2022-06-10 11:11:10|241.59|239.59|242.31|240.31|242.31|240.31|241.59|239.59|0
1654859480000|2022-06-10 11:11:20|242.43|240.43|242.79|240.79|242.79|240.79|242.43|240.43|0
1654859490000|2022-06-10 11:11:30|242.55|240.55|242.55|240.55|242.55|240.55|242.55|240.55|0
1654859500000|2022-06-10 11:11:40|241.83|239.83|241.83|239.83|242.07|240.07|241.83|239.83|0
1654859510000|2022-06-10 11:11:50|241.72|239.72|241.83|239.83|242.07|240.07|241.72|239.72|0
1654859520000|2022-06-10 11:12:00|241.59|239.59|241.11|239.11|241.59|239.59|241.11|239.11|0
1654859530000|2022-06-10 11:12:10|240.16|238.16|238.97|236.97|240.16|238.16|238.97|236.97|0
1654859540000|2022-06-10 11:12:20|239.45|237.45|240.16|238.16|240.16|238.16|239.45|237.45|0
1654859550000|2022-06-10 11:12:30|240.4|238.4|239.92|237.92|240.64|238.64|239.92|237.92|0
1654859560000|2022-06-10 11:12:40|240.05|238.05|239.09|237.09|240.05|238.05|239.09|237.09|0
1654859570000|2022-06-10 11:12:50|239.21|237.21|239.57|237.57|239.57|237.57|239.21|237.21|0
1654859580000|2022-06-10 11:13:00|239.68|237.68|239.68|237.68|240.16|238.16|239.68|237.68|0
1654859590000|2022-06-10 11:13:10|239.81|237.81|239.68|237.68|239.92|237.92|239.68|237.68|0
1654859600000|2022-06-10 11:13:20|239.81|237.81|240.4|238.4|240.4|238.4|239.81|237.81|0
1654859610000|2022-06-10 11:13:30|240.28|238.28|240.4|238.4|240.4|238.4|240.28|238.28|0
1654859620000|2022-06-10 11:13:40|240.16|238.16|239.68|237.68|240.4|238.4|239.68|237.68|0
1654859630000|2022-06-10 11:13:50|239.92|237.92|240.16|238.16|240.16|238.16|239.92|237.92|0
1654859640000|2022-06-10 11:14:00|240.4|238.4|240.16|238.16|240.4|238.4|240.16|238.16|0
1654859650000|2022-06-10 11:14:10|239.92|237.92|239.92|237.92|239.92|237.92|239.92|237.92|0
1654859660000|2022-06-10 11:14:20|239.81|237.81|239.68|237.68|239.92|237.92|239.68|237.68|0
1654859670000|2022-06-10 11:14:30|239.92|237.92|239.44|237.44|239.92|237.92|239.44|237.44|0
1654859680000|2022-06-10 11:14:40|239.68|237.68|238.97|236.97|239.68|237.68|238.97|236.97|0
1654859690000|2022-06-10 11:14:50|238.85|236.85|239.92|237.92|239.92|237.92|238.85|236.85|0
1654859700000|2022-06-10 11:15:00|239.68|237.68|239.68|237.68|239.68|237.68|239.68|237.68|0
1654859710000|2022-06-10 11:15:10|239.92|237.92|239.92|237.92|240.16|238.16|239.92|237.92|0
1654859720000|2022-06-10 11:15:20|240.16|238.16|240.16|238.16|240.16|238.16|240.16|238.16|0
1654859730000|2022-06-10 11:15:30|240.4|238.4|240.4|238.4|240.4|238.4|240.4|238.4|0
1654859740000|2022-06-10 11:15:40|240.64|238.64|240.52|238.52|240.64|238.64|240.52|238.52|0
1654859750000|2022-06-10 11:15:50|240.64|238.64|240.4|238.4|240.64|238.64|240.4|238.4|0
1654859760000|2022-06-10 11:16:00|240.87|238.87|240.87|238.87|240.87|238.87|240.87|238.87|0
1654859770000|2022-06-10 11:16:10|240.63|238.63|240.63|238.63|240.63|238.63|240.63|238.63|0
1654859780000|2022-06-10 11:16:20|240.4|238.4|240.28|238.28|240.4|238.4|240.16|238.16|0
1654859790000|2022-06-10 11:16:30|240.4|238.4|240.16|238.16|240.4|238.4|240.16|238.16|0
1654859800000|2022-06-10 11:16:40|240.28|238.28|240.16|238.16|240.28|238.28|240.16|238.16|0
1654859810000|2022-06-10 11:16:50|239.92|237.92|240.63|238.63|240.63|238.63|239.92|237.92|0
1654859820000|2022-06-10 11:17:00|240.87|238.87|240.4|238.4|240.87|238.87|240.16|238.16|0
1654859830000|2022-06-10 11:17:10|240.28|238.28|240.87|238.87|240.87|238.87|240.04|238.04|0
1654859840000|2022-06-10 11:17:20|241.11|239.11|241.11|239.11|241.11|239.11|241.11|239.11|0
1654859850000|2022-06-10 11:17:30|240.87|238.87|240.4|238.4|240.87|238.87|240.4|238.4|0
1654859860000|2022-06-10 11:17:40|240.63|238.63|240.87|238.87|240.87|238.87|240.63|238.63|0
1654859870000|2022-06-10 11:17:50|241.11|239.11|240.87|238.87|241.11|239.11|240.87|238.87|0
1654859880000|2022-06-10 11:18:00|240.63|238.63|240.63|238.63|240.63|238.63|240.63|238.63|0
1654859890000|2022-06-10 11:18:10|240.52|238.52|240.63|238.63|240.63|238.63|240.52|238.52|0
1654859900000|2022-06-10 11:18:20|241.11|239.11|241.11|239.11|241.11|239.11|240.87|238.87|0
1654859920000|2022-06-10 11:18:40|241.35|239.35|241.35|239.35|241.35|239.35|241.35|239.35|0
1654859930000|2022-06-10 11:18:50|241.59|239.59|242.43|240.43|242.54|240.54|241.59|239.59|0
1654859940000|2022-06-10 11:19:00|242.3|240.3|242.54|240.54|242.54|240.54|242.3|240.3|0
1654859950000|2022-06-10 11:19:10|242.3|240.3|242.54|240.54|242.54|240.54|242.3|240.3|0
1654859960000|2022-06-10 11:19:20|242.3|240.3|242.3|240.3|242.54|240.54|242.3|240.3|0
1654859970000|2022-06-10 11:19:30|242.54|240.54|242.54|240.54|242.67|240.67|242.54|240.54|0
1654859980000|2022-06-10 11:19:40|243.02|241.02|243.02|241.02|243.14|241.14|243.02|241.02|0
1654859990000|2022-06-10 11:19:50|243.26|241.26|243.26|241.26|243.26|241.26|243.02|241.02|0
1654860000000|2022-06-10 11:20:00|243.5|241.5|243.74|241.74|243.74|241.74|243.5|241.5|0
1654860010000|2022-06-10 11:20:10|243.98|241.98|243.74|241.74|243.98|241.98|243.74|241.74|0
1654860020000|2022-06-10 11:20:20|243.5|241.5|242.3|240.3|243.5|241.5|242.3|240.3|0
1654860030000|2022-06-10 11:20:30|242.67|240.67|242.43|240.43|242.67|240.67|242.43|240.43|0
1654860040000|2022-06-10 11:20:40|242.3|240.3|241.83|239.83|242.3|240.3|241.83|239.83|0
1654860050000|2022-06-10 11:20:50|241.59|239.59|241.59|239.59|241.59|239.59|241.59|239.59|0
1654860070000|2022-06-10 11:21:10|241.71|239.71|241.71|239.71|241.71|239.71|241.71|239.71|0
1654860080000|2022-06-10 11:21:20|242.06|240.06|242.3|240.3|242.54|240.54|242.06|240.06|0
1654860090000|2022-06-10 11:21:30|242.19|240.19|241.95|239.95|242.3|240.3|241.95|239.95|0
1654860100000|2022-06-10 11:21:40|241.82|239.82|241.35|239.35|241.82|239.82|241.35|239.35|0
1654860110000|2022-06-10 11:21:50|241.47|239.47|241.47|239.47|241.47|239.47|241.47|239.47|0
1654860120000|2022-06-10 11:22:00|241.35|239.35|241.82|239.82|241.95|239.95|241.35|239.35|0
1654860130000|2022-06-10 11:22:10|242.06|240.06|242.3|240.3|242.3|240.3|242.06|240.06|0
1654860140000|2022-06-10 11:22:20|242.06|240.06|242.3|240.3|242.3|240.3|242.06|240.06|0
1654860150000|2022-06-10 11:22:30|242.43|240.43|242.78|240.78|242.78|240.78|242.43|240.43|0
1654860160000|2022-06-10 11:22:40|242.54|240.54|242.67|240.67|242.67|240.67|242.54|240.54|0
1654860170000|2022-06-10 11:22:50|242.78|240.78|242.54|240.54|242.78|240.78|242.54|240.54|0
1654860180000|2022-06-10 11:23:00|242.66|240.66|242.06|240.06|242.78|240.78|242.06|240.06|0
1654860190000|2022-06-10 11:23:10|242.3|240.3|242.06|240.06|242.3|240.3|242.06|240.06|0
1654860200000|2022-06-10 11:23:20|241.95|239.95|241.59|239.59|241.95|239.95|241.59|239.59|0
1654860210000|2022-06-10 11:23:30|241.71|239.71|242.78|240.78|242.78|240.78|241.71|239.71|0
1654860220000|2022-06-10 11:23:40|242.54|240.54|242.54|240.54|242.54|240.54|242.54|240.54|0
1654860230000|2022-06-10 11:23:50|242.3|240.3|241.82|239.82|242.3|240.3|241.47|239.47|0
1654860240000|2022-06-10 11:24:00|241.58|239.58|241.58|239.58|241.58|239.58|241.35|239.35|0
1654860250000|2022-06-10 11:24:10|241.35|239.35|241.35|239.35|241.35|239.35|240.87|238.87|0
1654860260000|2022-06-10 11:24:20|242.3|240.3|242.78|240.78|242.78|240.78|242.3|240.3|0
1654860270000|2022-06-10 11:24:30|242.19|240.19|242.3|240.3|242.3|240.3|242.19|240.19|0
1654860280000|2022-06-10 11:24:40|242.54|240.54|242.3|240.3|242.78|240.78|242.3|240.3|0
1654860290000|2022-06-10 11:24:50|242.19|240.19|242.3|240.3|242.3|240.3|242.19|240.19|0
1654860300000|2022-06-10 11:25:00|242.06|240.06|241.82|239.82|242.06|240.06|241.82|239.82|0
1654860310000|2022-06-10 11:25:10|241.58|239.58|241.58|239.58|241.58|239.58|241.58|239.58|0
1654860330000|2022-06-10 11:25:30|241.34|239.34|241.58|239.58|241.58|239.58|241.34|239.34|0
1654860340000|2022-06-10 11:25:40|242.3|240.3|241.82|239.82|242.3|240.3|241.82|239.82|0
1654860350000|2022-06-10 11:25:50|242.06|240.06|242.06|240.06|242.06|240.06|242.06|240.06|0
1654860370000|2022-06-10 11:26:10|242.3|240.3|243.26|241.26|243.26|241.26|242.3|240.3|0
1654860390000|2022-06-10 11:26:30|242.06|240.06|242.06|240.06|242.06|240.06|241.58|239.58|0
1654860400000|2022-06-10 11:26:40|241.82|239.82|241.82|239.82|241.82|239.82|241.82|239.82|0
1654860410000|2022-06-10 11:26:50|241.58|239.58|241.82|239.82|241.82|239.82|241.58|239.58|0
1654860420000|2022-06-10 11:27:00|241.58|239.58|241.58|239.58|241.82|239.82|241.58|239.58|0
1654860430000|2022-06-10 11:27:10|241.82|239.82|241.58|239.58|241.82|239.82|241.58|239.58|0
1654860440000|2022-06-10 11:27:20|241.34|239.34|241.58|239.58|241.58|239.58|241.34|239.34|0
1654860450000|2022-06-10 11:27:30|242.06|240.06|241.82|239.82|242.06|240.06|241.82|239.82|0
1654860460000|2022-06-10 11:27:40|242.06|240.06|241.82|239.82|242.06|240.06|241.82|239.82|0
1654860480000|2022-06-10 11:28:00|241.58|239.58|241.58|239.58|241.58|239.58|241.58|239.58|0
1654860490000|2022-06-10 11:28:10|241.34|239.34|241.58|239.58|241.58|239.58|241.34|239.34|0
1654860500000|2022-06-10 11:28:20|241.34|239.34|241.58|239.58|241.58|239.58|241.34|239.34|0
1654860510000|2022-06-10 11:28:30|241.34|239.34|241.34|239.34|241.34|239.34|241.34|239.34|0
1654860530000|2022-06-10 11:28:50|241.1|239.1|241.58|239.58|241.58|239.58|241.1|239.1|0
1654860540000|2022-06-10 11:29:00|241.82|239.82|241.58|239.58|241.82|239.82|241.58|239.58|0
1654860550000|2022-06-10 11:29:10|241.34|239.34|241.58|239.58|241.58|239.58|241.34|239.34|0
1654860570000|2022-06-10 11:29:30|241.1|239.1|241.1|239.1|241.1|239.1|241.1|239.1|0
1654860580000|2022-06-10 11:29:40|241.34|239.34|240.63|238.63|241.34|239.34|240.63|238.63|0
1654860590000|2022-06-10 11:29:50|240.86|238.86|241.1|239.1|241.1|239.1|240.86|238.86|0
1654860600000|2022-06-10 11:30:00|241.58|239.58|241.34|239.34|241.58|239.58|241.34|239.34|0
1654860610000|2022-06-10 11:30:10|241.23|239.23|240.63|238.63|241.23|239.23|240.63|238.63|0
1654860620000|2022-06-10 11:30:20|240.86|238.86|240.63|238.63|240.86|238.86|240.63|238.63|0
1654860630000|2022-06-10 11:30:30|240.39|238.39|239.91|237.91|240.39|238.39|239.91|237.91|0
1654860640000|2022-06-10 11:30:40|240.15|238.15|239.43|237.43|240.39|238.39|239.43|237.43|0
1654860650000|2022-06-10 11:30:50|239.19|237.19|239.43|237.43|239.43|237.43|239.19|237.19|0
1654860660000|2022-06-10 11:31:00|238.72|236.72|238.72|236.72|238.72|236.72|238.72|236.72|0
1654860670000|2022-06-10 11:31:10|238.48|236.48|238.48|236.48|238.48|236.48|238.48|236.48|0
1654860680000|2022-06-10 11:31:20|238.72|236.72|238.48|236.48|238.72|236.72|238.48|236.48|0
1654860690000|2022-06-10 11:31:30|238.24|236.24|237.53|235.53|238.24|236.24|237.53|235.53|0
1654860700000|2022-06-10 11:31:40|237.17|235.17|236.94|234.94|237.29|235.29|236.94|234.94|0
1654860710000|2022-06-10 11:31:50|236.81|234.81|236.58|234.58|236.81|234.81|236.34|234.34|0
1654860720000|2022-06-10 11:32:00|236.81|234.81|236.81|234.81|236.81|234.81|236.81|234.81|0
1654860730000|2022-06-10 11:32:10|236.58|234.58|236.1|234.1|236.58|234.58|236.1|234.1|0
1654860740000|2022-06-10 11:32:20|236.34|234.34|236.57|234.57|236.57|234.57|236.1|234.1|0
1654860750000|2022-06-10 11:32:30|236.81|234.81|236.57|234.57|236.81|234.81|236.57|234.57|0
1654860760000|2022-06-10 11:32:40|236.1|234.1|236.1|234.1|236.1|234.1|236.1|234.1|0
1654860770000|2022-06-10 11:32:50|236.57|234.57|236.1|234.1|236.57|234.57|236.1|234.1|0
1654860780000|2022-06-10 11:33:00|235.86|233.86|235.15|233.15|235.86|233.86|235.15|233.15|0
1654860800000|2022-06-10 11:33:20|234.91|232.91|235.15|233.15|235.15|233.15|234.91|232.91|0
1654860810000|2022-06-10 11:33:30|235.39|233.39|235.39|233.39|235.39|233.39|235.15|233.15|0
1654860820000|2022-06-10 11:33:40|235.27|233.27|235.39|233.39|235.39|233.39|235.15|233.15|0
1654860830000|2022-06-10 11:33:50|235.62|233.62|235.62|233.62|235.62|233.62|235.62|233.62|0
1654860840000|2022-06-10 11:34:00|235.86|233.86|235.62|233.62|235.86|233.86|235.62|233.62|0
1654860850000|2022-06-10 11:34:10|235.86|233.86|235.62|233.62|236.1|234.1|235.62|233.62|0
1654860860000|2022-06-10 11:34:20|235.39|233.39|235.39|233.39|235.39|233.39|235.39|233.39|0
1654860870000|2022-06-10 11:34:30|235.38|233.38|235.62|233.62|235.62|233.62|235.38|233.38|0
1654860880000|2022-06-10 11:34:40|235.86|233.86|236.1|234.1|236.1|234.1|235.86|233.86|0
1654860890000|2022-06-10 11:34:50|235.98|233.98|236.1|234.1|236.1|234.1|235.98|233.98|0
1654860900000|2022-06-10 11:35:00|236.34|234.34|237.05|235.05|237.05|235.05|236.34|234.34|0
1654860910000|2022-06-10 11:35:10|236.81|234.81|236.7|234.7|236.81|234.81|236.7|234.7|0
1654860920000|2022-06-10 11:35:20|236.81|234.81|235.62|233.62|236.81|234.81|235.62|233.62|0
1654860930000|2022-06-10 11:35:30|235.86|233.86|235.86|233.86|236.22|234.22|235.86|233.86|0
1654860940000|2022-06-10 11:35:40|235.38|233.38|235.15|233.15|235.38|233.38|235.03|233.03|0
1654860950000|2022-06-10 11:35:50|234.91|232.91|234.67|232.67|234.91|232.91|234.67|232.67|0
1654860960000|2022-06-10 11:36:00|234.91|232.91|235.62|233.62|235.62|233.62|234.91|232.91|0
1654860970000|2022-06-10 11:36:10|233.25|231.25|232.54|230.54|233.25|231.25|232.54|230.54|0
1654860980000|2022-06-10 11:36:20|232.3|230.3|232.77|230.77|232.77|230.77|232.3|230.3|0
1654860990000|2022-06-10 11:36:30|233.72|231.72|233.96|231.96|233.96|231.96|233.48|231.48|0
1654861000000|2022-06-10 11:36:40|234.2|232.2|234.2|232.2|234.43|232.43|234.2|232.2|0
1654861010000|2022-06-10 11:36:50|234.29|232.29|235|233|235|233|234.29|232.29|0
1654861020000|2022-06-10 11:37:00|235.24|233.24|235.48|233.48|235.48|233.48|235.24|233.24|0
1654861030000|2022-06-10 11:37:10|235.84|233.84|236.31|234.31|236.43|234.43|235.84|233.84|0
1654861040000|2022-06-10 11:37:20|236.19|234.19|236.9|234.9|236.9|234.9|236.19|234.19|0
1654861050000|2022-06-10 11:37:30|236.66|234.66|236.43|234.43|236.66|234.66|236.43|234.43|0
1654861060000|2022-06-10 11:37:40|236.6|234.6|236.13|234.13|236.6|234.6|236.13|234.13|0
1654861070000|2022-06-10 11:37:50|237.35|235.35|237.35|235.35|237.35|235.35|237.12|235.12|0
1654861080000|2022-06-10 11:38:00|237.12|235.12|237.12|235.12|237.35|235.35|237.12|235.12|0
1654861090000|2022-06-10 11:38:10|237.59|235.59|237.48|235.48|237.59|235.59|237.48|235.48|0
1654861100000|2022-06-10 11:38:20|237.59|235.59|237.48|235.48|237.59|235.59|237.48|235.48|0
1654861110000|2022-06-10 11:38:30|237.35|235.35|237.12|235.12|237.35|235.35|236.88|234.88|0
1654861120000|2022-06-10 11:38:40|237.59|235.59|238.3|236.3|238.3|236.3|237.59|235.59|0
1654861130000|2022-06-10 11:38:50|238.54|236.54|238.54|236.54|238.54|236.54|238.54|236.54|0
1654861140000|2022-06-10 11:39:00|238.77|236.77|238.54|236.54|238.77|236.77|238.54|236.54|0
1654861150000|2022-06-10 11:39:10|238.77|236.77|239.01|237.01|239.01|237.01|238.77|236.77|0
1654861160000|2022-06-10 11:39:20|238.77|236.77|238.54|236.54|238.77|236.77|238.54|236.54|0
1654861170000|2022-06-10 11:39:30|238.77|236.77|238.53|236.53|238.77|236.77|238.53|236.53|0
1654861180000|2022-06-10 11:39:40|238.3|236.3|238.3|236.3|238.53|236.53|238.3|236.3|0
1654861190000|2022-06-10 11:39:50|238.53|236.53|238.53|236.53|238.53|236.53|238.53|236.53|0
1654861210000|2022-06-10 11:40:10|238.77|236.77|238.77|236.77|238.77|236.77|238.77|236.77|0
1654861220000|2022-06-10 11:40:20|239.01|237.01|239.01|237.01|239.01|237.01|238.77|236.77|0
1654861230000|2022-06-10 11:40:30|239.24|237.24|239.24|237.24|239.24|237.24|239.01|237.01|0
1654861240000|2022-06-10 11:40:40|239.13|237.13|239.13|237.13|239.13|237.13|239.13|237.13|0
1654861250000|2022-06-10 11:40:50|239.01|237.01|239.01|237.01|239.24|237.24|239.01|237.01|0
1654861260000|2022-06-10 11:41:00|238.77|236.77|238.3|236.3|238.77|236.77|238.3|236.3|0
1654861270000|2022-06-10 11:41:10|237.82|235.82|237.59|235.59|237.82|235.82|237.35|235.35|0
1654861280000|2022-06-10 11:41:20|238.06|236.06|237.59|235.59|238.06|236.06|237.59|235.59|0
1654861290000|2022-06-10 11:41:30|237.71|235.71|237.35|235.35|237.71|235.71|237.35|235.35|0
1654861300000|2022-06-10 11:41:40|237.24|235.24|237.12|235.12|237.35|235.35|236.88|234.88|0
1654861310000|2022-06-10 11:41:50|236.88|234.88|237.12|235.12|237.12|235.12|236.88|234.88|0
1654861320000|2022-06-10 11:42:00|237.11|235.11|237.82|235.82|237.82|235.82|237.11|235.11|0
1654861330000|2022-06-10 11:42:10|238.06|236.06|237.59|235.59|238.06|236.06|237.59|235.59|0
1654861340000|2022-06-10 11:42:20|237.82|235.82|238.06|236.06|238.06|236.06|237.82|235.82|0
1654861350000|2022-06-10 11:42:30|238.3|236.3|238.06|236.06|238.3|236.3|238.06|236.06|0
1654861360000|2022-06-10 11:42:40|237.95|235.95|237.82|235.82|238.06|236.06|237.82|235.82|0
1654861370000|2022-06-10 11:42:50|237.95|235.95|237.95|235.95|237.95|235.95|237.95|235.95|0
1654861380000|2022-06-10 11:43:00|238.06|236.06|238.06|236.06|238.3|236.3|238.06|236.06|0
1654861390000|2022-06-10 11:43:10|238.3|236.3|238.3|236.3|238.3|236.3|238.3|236.3|0
1654861400000|2022-06-10 11:43:20|238.06|236.06|237.82|235.82|238.06|236.06|237.82|235.82|0
1654861410000|2022-06-10 11:43:30|237.94|235.94|238.17|236.17|238.17|236.17|237.94|235.94|0
1654861420000|2022-06-10 11:43:40|237.9|235.9|237.9|235.9|237.9|235.9|237.9|235.9|0
1654861430000|2022-06-10 11:43:50|237.67|235.67|238.1|236.1|238.1|236.1|237.62|235.62|0
1654861440000|2022-06-10 11:44:00|238.33|236.33|239.05|237.05|239.05|237.05|238.33|236.33|0
1654861450000|2022-06-10 11:44:10|238.81|236.81|237.38|235.38|238.81|236.81|237.38|235.38|0
1654861460000|2022-06-10 11:44:20|237.62|235.62|237.62|235.62|237.62|235.62|237.62|235.62|0
1654861470000|2022-06-10 11:44:30|237.86|235.86|237.62|235.62|237.86|235.86|237.62|235.62|0
1654861480000|2022-06-10 11:44:40|237.38|235.38|237.14|235.14|237.38|235.38|237.14|235.14|0
1654861490000|2022-06-10 11:44:50|236.91|234.91|237.14|235.14|237.14|235.14|236.91|234.91|0
1654861500000|2022-06-10 11:45:00|236.91|234.91|236.67|234.67|236.91|234.91|236.67|234.67|0
1654861510000|2022-06-10 11:45:10|236.91|234.91|237.14|235.14|237.14|235.14|236.91|234.91|0
1654861520000|2022-06-10 11:45:20|236.79|234.79|236.91|234.91|236.91|234.91|236.79|234.79|0
1654861530000|2022-06-10 11:45:30|236.67|234.67|236.19|234.19|236.67|234.67|236.19|234.19|0
1654861540000|2022-06-10 11:45:40|235.96|233.96|235.96|233.96|235.96|233.96|235.84|233.84|0
1654861550000|2022-06-10 11:45:50|236.19|234.19|236.19|234.19|236.19|234.19|236.19|234.19|0
1654861560000|2022-06-10 11:46:00|236.43|234.43|236.43|234.43|236.43|234.43|236.43|234.43|0
1654861570000|2022-06-10 11:46:10|236.67|234.67|236.91|234.91|237.14|235.14|236.67|234.67|0
1654861580000|2022-06-10 11:46:20|236.43|234.43|236.55|234.55|236.55|234.55|236.43|234.43|0
1654861590000|2022-06-10 11:46:30|236.67|234.67|236.91|234.91|236.91|234.91|236.67|234.67|0
1654861600000|2022-06-10 11:46:40|237.03|235.03|237.14|235.14|237.14|235.14|237.03|235.03|0
1654861610000|2022-06-10 11:46:50|237.38|235.38|237.38|235.38|237.38|235.38|237.38|235.38|0
1654861620000|2022-06-10 11:47:00|237.62|235.62|237.14|235.14|237.62|235.62|237.14|235.14|0
1654861630000|2022-06-10 11:47:10|236.91|234.91|236.91|234.91|237.14|235.14|236.91|234.91|0
1654861640000|2022-06-10 11:47:20|237.14|235.14|237.14|235.14|237.38|235.38|237.14|235.14|0
1654861650000|2022-06-10 11:47:30|237.62|235.62|237.86|235.86|237.86|235.86|237.62|235.62|0
1654861660000|2022-06-10 11:47:40|237.62|235.62|237.86|235.86|237.86|235.86|237.62|235.62|0
1654861670000|2022-06-10 11:47:50|237.98|235.98|237.14|235.14|237.98|235.98|237.14|235.14|0
1654861690000|2022-06-10 11:48:10|237.38|235.38|237.14|235.14|237.38|235.38|237.14|235.14|0
1654861700000|2022-06-10 11:48:20|237.38|235.38|237.38|235.38|237.38|235.38|237.38|235.38|0
1654861710000|2022-06-10 11:48:30|237.62|235.62|237.85|235.85|237.85|235.85|237.62|235.62|0
1654861720000|2022-06-10 11:48:40|237.98|235.98|238.33|236.33|238.33|236.33|237.98|235.98|0
1654861730000|2022-06-10 11:48:50|238.22|236.22|238.33|236.33|238.33|236.33|238.09|236.09|0
1654861740000|2022-06-10 11:49:00|239.04|237.04|238.81|236.81|239.04|237.04|238.57|236.57|0
1654861750000|2022-06-10 11:49:10|239.04|237.04|238.57|236.57|239.04|237.04|238.57|236.57|0
1654861770000|2022-06-10 11:49:30|238.81|236.81|238.69|236.69|238.81|236.81|238.69|236.69|0
1654861780000|2022-06-10 11:49:40|238.57|236.57|237.85|235.85|238.57|236.57|237.85|235.85|0
1654861790000|2022-06-10 11:49:50|237.98|235.98|238.09|236.09|238.09|236.09|237.98|235.98|0
1654861800000|2022-06-10 11:50:00|238.33|236.33|237.85|235.85|238.57|236.57|237.85|235.85|0
1654861810000|2022-06-10 11:50:10|237.74|235.74|237.74|235.74|237.74|235.74|237.74|235.74|0
1654861820000|2022-06-10 11:50:20|237.62|235.62|237.85|235.85|237.85|235.85|237.62|235.62|0
1654861830000|2022-06-10 11:50:30|238.33|236.33|238.09|236.09|238.33|236.33|238.09|236.09|0
1654861840000|2022-06-10 11:50:40|237.98|235.98|238.09|236.09|238.09|236.09|237.98|235.98|0
1654861850000|2022-06-10 11:50:50|237.85|235.85|237.85|235.85|237.85|235.85|237.38|235.38|0
1654861860000|2022-06-10 11:51:00|237.62|235.62|237.62|235.62|237.85|235.85|237.62|235.62|0
1654861870000|2022-06-10 11:51:10|237.74|235.74|237.85|235.85|237.85|235.85|237.74|235.74|0
1654861880000|2022-06-10 11:51:20|237.62|235.62|237.5|235.5|237.62|235.62|237.5|235.5|0
1654861890000|2022-06-10 11:51:30|237.85|235.85|237.85|235.85|237.85|235.85|237.85|235.85|0
1654861900000|2022-06-10 11:51:40|238.33|236.33|238.33|236.33|238.33|236.33|238.33|236.33|0
1654861910000|2022-06-10 11:51:50|238.57|236.57|238.69|236.69|238.8|236.8|238.57|236.57|0
1654861920000|2022-06-10 11:52:00|238.8|236.8|238.93|236.93|238.93|236.93|238.8|236.8|0
1654861930000|2022-06-10 11:52:10|239.04|237.04|238.8|236.8|239.04|237.04|238.8|236.8|0
1654861940000|2022-06-10 11:52:20|239.04|237.04|239.04|237.04|239.04|237.04|238.8|236.8|0
1654861950000|2022-06-10 11:52:30|239.28|237.28|239.04|237.04|239.28|237.28|239.04|237.04|0
1654861960000|2022-06-10 11:52:40|238.8|236.8|239.04|237.04|239.04|237.04|238.8|236.8|0
1654861980000|2022-06-10 11:53:00|238.8|236.8|238.69|236.69|238.8|236.8|238.69|236.69|0
1654861990000|2022-06-10 11:53:10|238.8|236.8|238.8|236.8|238.8|236.8|238.57|236.57|0
1654862000000|2022-06-10 11:53:20|239.04|237.04|238.8|236.8|239.04|237.04|238.8|236.8|0
1654862010000|2022-06-10 11:53:30|239.04|237.04|239.28|237.28|239.28|237.28|238.8|236.8|0
1654862020000|2022-06-10 11:53:40|239.04|237.04|238.93|236.93|239.04|237.04|238.8|236.8|0
1654862030000|2022-06-10 11:53:50|239.04|237.04|239.04|237.04|239.04|237.04|239.04|237.04|0
1654862040000|2022-06-10 11:54:00|238.8|236.8|238.8|236.8|238.8|236.8|238.8|236.8|0
1654862050000|2022-06-10 11:54:10|239.04|237.04|238.8|236.8|239.28|237.28|238.8|236.8|0
1654862060000|2022-06-10 11:54:20|239.04|237.04|239.28|237.28|239.28|237.28|239.04|237.04|0
1654862080000|2022-06-10 11:54:40|239.52|237.52|239.28|237.28|239.52|237.52|239.28|237.28|0
1654862090000|2022-06-10 11:54:50|239.04|237.04|239.04|237.04|239.28|237.28|239.04|237.04|0
1654862100000|2022-06-10 11:55:00|239.28|237.28|239.28|237.28|239.28|237.28|239.04|237.04|0
1654862110000|2022-06-10 11:55:10|239.04|237.04|239.64|237.64|239.64|237.64|239.04|237.04|0
1654862120000|2022-06-10 11:55:20|239.75|237.75|239.99|237.99|239.99|237.99|239.75|237.75|0
1654862130000|2022-06-10 11:55:30|240.23|238.23|240.23|238.23|240.23|238.23|240.23|238.23|0
1654862140000|2022-06-10 11:55:40|239.99|237.99|239.99|237.99|239.99|237.99|239.75|237.75|0
1654862150000|2022-06-10 11:55:50|240.23|238.23|239.99|237.99|240.23|238.23|239.99|237.99|0
1654862160000|2022-06-10 11:56:00|240.12|238.12|240.12|238.12|240.12|238.12|240.12|238.12|0
1654862170000|2022-06-10 11:56:10|239.99|237.99|239.75|237.75|239.99|237.99|239.75|237.75|0
1654862180000|2022-06-10 11:56:20|239.64|237.64|239.75|237.75|239.75|237.75|239.64|237.64|0
1654862190000|2022-06-10 11:56:30|239.99|237.99|239.99|237.99|239.99|237.99|239.99|237.99|0
1654862200000|2022-06-10 11:56:40|239.88|237.88|239.28|237.28|239.99|237.99|239.28|237.28|0
1654862210000|2022-06-10 11:56:50|239.51|237.51|239.28|237.28|239.99|237.99|239.28|237.28|0
1654862220000|2022-06-10 11:57:00|238.8|236.8|239.04|237.04|239.04|237.04|238.8|236.8|0
1654862230000|2022-06-10 11:57:10|238.8|236.8|239.04|237.04|239.04|237.04|238.8|236.8|0
1654862240000|2022-06-10 11:57:20|239.75|237.75|239.51|237.51|239.75|237.75|239.51|237.51|0
1654862250000|2022-06-10 11:57:30|239.75|237.75|239.75|237.75|239.75|237.75|239.75|237.75|0
1654862260000|2022-06-10 11:57:40|239.99|237.99|239.75|237.75|239.99|237.99|239.75|237.75|0
1654862270000|2022-06-10 11:57:50|239.51|237.51|239.51|237.51|239.51|237.51|239.51|237.51|0
1654862280000|2022-06-10 11:58:00|239.64|237.64|239.88|237.88|239.88|237.88|239.51|237.51|0
1654862290000|2022-06-10 11:58:10|238.32|236.32|237.37|235.37|238.32|236.32|237.37|235.37|0
1654862300000|2022-06-10 11:58:20|237.14|235.14|237.37|235.37|237.37|235.37|237.14|235.14|0
1654862310000|2022-06-10 11:58:30|238.56|236.56|239.04|237.04|239.04|237.04|238.56|236.56|0
1654862320000|2022-06-10 11:58:40|239.28|237.28|239.99|237.99|239.99|237.99|239.28|237.28|0
1654862330000|2022-06-10 11:58:50|240.23|238.23|239.75|237.75|240.23|238.23|239.75|237.75|0
1654862340000|2022-06-10 11:59:00|239.99|237.99|239.63|237.63|239.99|237.99|239.15|237.15|0
1654862350000|2022-06-10 11:59:10|239.86|237.86|239.86|237.86|239.86|237.86|239.63|237.63|0
1654862360000|2022-06-10 11:59:20|240.1|238.1|240.58|238.58|240.58|238.58|240.1|238.1|0
1654862370000|2022-06-10 11:59:30|240.81|238.81|240.46|238.46|240.81|238.81|240.34|238.34|0
1654862380000|2022-06-10 11:59:40|240.58|238.58|240.34|238.34|240.58|238.58|240.34|238.34|0
1654862390000|2022-06-10 11:59:50|240.81|238.81|240.81|238.81|240.81|238.81|240.58|238.58|0
1654862400000|2022-06-10 12:00:00|240.34|238.34|239.62|237.62|240.58|238.58|239.62|237.62|0
1654862410000|2022-06-10 12:00:10|239.86|237.86|239.62|237.62|239.86|237.86|239.62|237.62|0
1654862420000|2022-06-10 12:00:20|240.1|238.1|240.1|238.1|240.1|238.1|239.86|237.86|0
1654862430000|2022-06-10 12:00:30|240.34|238.34|239.86|237.86|240.34|238.34|239.86|237.86|0
1654862440000|2022-06-10 12:00:40|240.1|238.1|239.86|237.86|240.1|238.1|239.86|237.86|0
1654862450000|2022-06-10 12:00:50|240.1|238.1|240.1|238.1|240.22|238.22|240.1|238.1|0
1654862460000|2022-06-10 12:01:00|239.86|237.86|239.51|237.51|239.86|237.86|239.51|237.51|0
1654862470000|2022-06-10 12:01:10|239.39|237.39|237.96|235.96|239.39|237.39|237.96|235.96|0
1654862480000|2022-06-10 12:01:20|238.2|236.2|237.96|235.96|238.2|236.2|237.96|235.96|0
1654862490000|2022-06-10 12:01:30|238.44|236.44|238.44|236.44|238.44|236.44|238.44|236.44|0
1654862500000|2022-06-10 12:01:40|238.32|236.32|238.2|236.2|238.32|236.32|238.2|236.2|0
1654862510000|2022-06-10 12:01:50|237.72|235.72|236.3|234.3|237.72|235.72|236.3|234.3|0
1654862520000|2022-06-10 12:02:00|236.19|234.19|235.82|233.82|236.9|234.9|235.59|233.59|0
1654862530000|2022-06-10 12:02:10|236.06|234.06|235.82|233.82|236.06|234.06|235.59|233.59|0
1654862540000|2022-06-10 12:02:20|236.06|234.06|236.06|234.06|236.06|234.06|235.59|233.59|0
1654862550000|2022-06-10 12:02:30|236.54|234.54|236.77|234.77|236.77|234.77|236.54|234.54|0
1654862560000|2022-06-10 12:02:40|237.01|235.01|238.32|236.32|238.32|236.32|237.01|235.01|0
1654862570000|2022-06-10 12:02:50|238.43|236.43|237.72|235.72|238.43|236.43|237.72|235.72|0
1654862580000|2022-06-10 12:03:00|238.08|236.08|239.27|237.27|239.86|237.86|238.08|236.08|0
1654862590000|2022-06-10 12:03:10|240.1|238.1|240.1|238.1|240.34|238.34|240.1|238.1|0
1654862600000|2022-06-10 12:03:20|240.34|238.34|240.1|238.1|240.57|238.57|240.1|238.1|0
1654862610000|2022-06-10 12:03:30|239.86|237.86|240.1|238.1|240.1|238.1|239.86|237.86|0
1654862620000|2022-06-10 12:03:40|239.62|237.62|239.62|237.62|239.62|237.62|239.62|237.62|0
1654862630000|2022-06-10 12:03:50|239.15|237.15|239.62|237.62|239.62|237.62|238.91|236.91|0
1654862640000|2022-06-10 12:04:00|239.38|237.38|239.62|237.62|239.62|237.62|239.38|237.38|0
1654862650000|2022-06-10 12:04:10|239.38|237.38|239.38|237.38|239.38|237.38|239.15|237.15|0
1654862660000|2022-06-10 12:04:20|239.15|237.15|239.62|237.62|239.62|237.62|239.15|237.15|0
1654862670000|2022-06-10 12:04:30|239.38|237.38|238.91|236.91|239.38|237.38|238.91|236.91|0
1654862680000|2022-06-10 12:04:40|238.67|236.67|239.15|237.15|239.15|237.15|238.67|236.67|0
1654862690000|2022-06-10 12:04:50|238.91|236.91|239.15|237.15|239.15|237.15|238.91|236.91|0
1654862700000|2022-06-10 12:05:00|238.91|236.91|238.91|236.91|238.91|236.91|238.91|236.91|0
1654862710000|2022-06-10 12:05:10|238.67|236.67|238.91|236.91|239.03|237.03|238.67|236.67|0
1654862720000|2022-06-10 12:05:20|238.2|236.2|238.2|236.2|238.43|236.43|238.2|236.2|0
1654862730000|2022-06-10 12:05:30|237.96|235.96|237.25|235.25|237.96|235.96|237.25|235.25|0
1654862740000|2022-06-10 12:05:40|237.01|235.01|237.72|235.72|237.72|235.72|237.01|235.01|0
1654862750000|2022-06-10 12:05:50|237.48|235.48|237.37|235.37|237.48|235.48|237.25|235.25|0
1654862760000|2022-06-10 12:06:00|237.25|235.25|237.01|235.01|238.19|236.19|237.01|235.01|0
1654862770000|2022-06-10 12:06:10|237.13|235.13|237.01|235.01|237.13|235.13|237.01|235.01|0
1654862780000|2022-06-10 12:06:20|237.24|235.24|237.48|235.48|237.72|235.72|237.24|235.24|0
1654862790000|2022-06-10 12:06:30|237.24|235.24|237.01|235.01|237.24|235.24|237.01|235.01|0
1654862800000|2022-06-10 12:06:40|237.24|235.24|237.01|235.01|237.24|235.24|236.77|234.77|0
1654862810000|2022-06-10 12:06:50|236.77|234.77|236.77|234.77|236.77|234.77|236.77|234.77|0
1654862820000|2022-06-10 12:07:00|236.3|234.3|235.58|233.58|236.3|234.3|235.58|233.58|0
1654862830000|2022-06-10 12:07:10|235.35|233.35|235.82|233.82|235.82|233.82|235.35|233.35|0
1654862840000|2022-06-10 12:07:20|236.06|234.06|236.06|234.06|236.06|234.06|236.06|234.06|0
1654862850000|2022-06-10 12:07:30|235.94|233.94|236.06|234.06|236.06|234.06|235.82|233.82|0
1654862860000|2022-06-10 12:07:40|235.82|233.82|235.82|233.82|236.29|234.29|235.82|233.82|0
1654862870000|2022-06-10 12:07:50|236.06|234.06|236.29|234.29|236.53|234.53|236.06|234.06|0
1654862880000|2022-06-10 12:08:00|236.53|234.53|236.77|234.77|236.77|234.77|236.53|234.53|0
1654862890000|2022-06-10 12:08:10|236.53|234.53|237.01|235.01|237.01|235.01|236.53|234.53|0
1654862900000|2022-06-10 12:08:20|237.24|235.24|236.53|234.53|237.24|235.24|236.53|234.53|0
1654862910000|2022-06-10 12:08:30|236.77|234.77|236.53|234.53|236.77|234.77|236.53|234.53|0
1654862920000|2022-06-10 12:08:40|236.29|234.29|236.29|234.29|236.29|234.29|236.29|234.29|0
1654862930000|2022-06-10 12:08:50|236.18|234.18|235.82|233.82|236.18|234.18|235.71|233.71|0
1654862940000|2022-06-10 12:09:00|236.06|234.06|235.58|233.58|236.06|234.06|235.58|233.58|0
1654862950000|2022-06-10 12:09:10|235.82|233.82|236.29|234.29|236.29|234.29|235.82|233.82|0
1654862960000|2022-06-10 12:09:20|236.53|234.53|235.71|233.71|236.53|234.53|235.71|233.71|0
1654862970000|2022-06-10 12:09:30|235.82|233.82|235.82|233.82|236.06|234.06|235.58|233.58|0
1654862980000|2022-06-10 12:09:40|236.06|234.06|236.53|234.53|236.53|234.53|236.06|234.06|0
1654862990000|2022-06-10 12:09:50|236.06|234.06|236.06|234.06|236.06|234.06|235.82|233.82|0
1654863000000|2022-06-10 12:10:00|235.58|233.58|235.82|233.82|235.82|233.82|235.58|233.58|0
1654863010000|2022-06-10 12:10:10|235.58|233.58|236.06|234.06|236.06|234.06|235.58|233.58|0
1654863020000|2022-06-10 12:10:20|235.82|233.82|236.06|234.06|236.06|234.06|235.82|233.82|0
1654863030000|2022-06-10 12:10:30|235.71|233.71|236.06|234.06|236.06|234.06|235.71|233.71|0
1654863040000|2022-06-10 12:10:40|235.82|233.82|235.58|233.58|235.82|233.82|235.58|233.58|0
1654863050000|2022-06-10 12:10:50|235.82|233.82|236.29|234.29|236.53|234.53|235.82|233.82|0
1654863060000|2022-06-10 12:11:00|236.77|234.77|236.06|234.06|236.77|234.77|236.06|234.06|0
1654863070000|2022-06-10 12:11:10|235.94|233.94|235.94|233.94|235.94|233.94|235.94|233.94|0
1654863080000|2022-06-10 12:11:20|236.06|234.06|235.58|233.58|236.06|234.06|235.58|233.58|0
1654863090000|2022-06-10 12:11:30|235.7|233.7|235.58|233.58|235.82|233.82|235.58|233.58|0
1654863100000|2022-06-10 12:11:40|235.82|233.82|235.58|233.58|235.82|233.82|235.58|233.58|0
1654863110000|2022-06-10 12:11:50|235.34|233.34|235.34|233.34|235.58|233.58|235.34|233.34|0
1654863130000|2022-06-10 12:12:10|235.58|233.58|235.11|233.11|235.58|233.58|235.11|233.11|0
1654863140000|2022-06-10 12:12:20|234.87|232.87|235.11|233.11|235.11|233.11|234.87|232.87|0
1654863150000|2022-06-10 12:12:30|234.87|232.87|234.99|232.99|234.99|232.99|234.87|232.87|0
1654863160000|2022-06-10 12:12:40|234.87|232.87|235.34|233.34|235.34|233.34|234.87|232.87|0
1654863170000|2022-06-10 12:12:50|235.11|233.11|234.87|232.87|235.11|233.11|234.4|232.4|0
1654863200000|2022-06-10 12:13:20|235.23|233.23|235.82|233.82|235.82|233.82|235.23|233.23|0
1654863210000|2022-06-10 12:13:30|235.58|233.58|236.29|234.29|236.29|234.29|235.58|233.58|0
1654863220000|2022-06-10 12:13:40|236.53|234.53|235.82|233.82|236.65|234.65|235.82|233.82|0
1654863230000|2022-06-10 12:13:50|236.05|234.05|236.29|234.29|236.29|234.29|236.05|234.05|0
1654863240000|2022-06-10 12:14:00|236.18|234.18|235.58|233.58|236.18|234.18|235.58|233.58|0
1654863250000|2022-06-10 12:14:10|235.34|233.34|235.34|233.34|235.58|233.58|235.34|233.34|0
1654863260000|2022-06-10 12:14:20|235.47|233.47|235.11|233.11|235.58|233.58|235.11|233.11|0
1654863270000|2022-06-10 12:14:30|234.99|232.99|235.1|233.1|235.1|233.1|234.87|232.87|0
1654863280000|2022-06-10 12:14:40|234.87|232.87|234.87|232.87|235.1|233.1|234.87|232.87|0
1654863290000|2022-06-10 12:14:50|235.1|233.1|234.87|232.87|235.1|233.1|234.87|232.87|0
1654863300000|2022-06-10 12:15:00|234.39|232.39|234.39|232.39|234.39|232.39|234.16|232.16|0
1654863310000|2022-06-10 12:15:10|234.87|232.87|236.05|234.05|236.05|234.05|234.87|232.87|0
1654863320000|2022-06-10 12:15:20|235.7|233.7|234.4|232.4|235.7|233.7|234.4|232.4|0
1654863330000|2022-06-10 12:15:30|234.52|232.52|234.52|232.52|234.52|232.52|234.52|232.52|0
1654863340000|2022-06-10 12:15:40|234.75|232.75|234.75|232.75|234.75|232.75|234.64|232.64|0
1654863350000|2022-06-10 12:15:50|234.52|232.52|234.52|232.52|234.52|232.52|234.28|232.28|0
1654863360000|2022-06-10 12:16:00|234.64|232.64|234.52|232.52|234.75|232.75|234.52|232.52|0
1654863370000|2022-06-10 12:16:10|234.4|232.4|234.52|232.52|234.52|232.52|234.4|232.4|0
1654863380000|2022-06-10 12:16:20|234.4|232.4|234.28|232.28|234.52|232.52|234.28|232.28|0
1654863390000|2022-06-10 12:16:30|234.52|232.52|235.22|233.22|235.22|233.22|234.52|232.52|0
1654863400000|2022-06-10 12:16:40|235.11|233.11|234.87|232.87|235.22|233.22|234.87|232.87|0
1654863410000|2022-06-10 12:16:50|234.75|232.75|235.22|233.22|235.22|233.22|234.75|232.75|0
1654863420000|2022-06-10 12:17:00|234.75|232.75|234.75|232.75|234.99|232.99|234.51|232.51|0
1654863430000|2022-06-10 12:17:10|234.28|232.28|234.28|232.28|234.28|232.28|234.28|232.28|0
1654863440000|2022-06-10 12:17:20|234.51|232.51|234.28|232.28|234.51|232.51|234.28|232.28|0
1654863450000|2022-06-10 12:17:30|234.4|232.4|234.51|232.51|234.51|232.51|234.4|232.4|0
1654863460000|2022-06-10 12:17:40|234.28|232.28|234.51|232.51|234.51|232.51|234.28|232.28|0
1654863470000|2022-06-10 12:17:50|234.4|232.4|234.51|232.51|234.51|232.51|234.4|232.4|0
1654863480000|2022-06-10 12:18:00|234.28|232.28|234.75|232.75|234.75|232.75|234.28|232.28|0
1654863490000|2022-06-10 12:18:10|234.51|232.51|234.28|232.28|234.51|232.51|234.28|232.28|0
1654863500000|2022-06-10 12:18:20|234.51|232.51|234.99|232.99|234.99|232.99|234.51|232.51|0
1654863510000|2022-06-10 12:18:30|235.35|233.35|234.99|232.99|235.35|233.35|234.99|232.99|0
1654863520000|2022-06-10 12:18:40|234.51|232.51|235.22|233.22|235.22|233.22|234.51|232.51|0
1654863530000|2022-06-10 12:18:50|235.46|233.46|235.7|233.7|235.7|233.7|235.46|233.46|0
1654863540000|2022-06-10 12:19:00|235.22|233.22|235.22|233.22|235.22|233.22|234.99|232.99|0
1654863550000|2022-06-10 12:19:10|236.06|234.06|234.75|232.75|236.06|234.06|234.75|232.75|0
1654863560000|2022-06-10 12:19:20|234.99|232.99|235.46|233.46|235.46|233.46|234.99|232.99|0
1654863570000|2022-06-10 12:19:30|235.58|233.58|235.11|233.11|236.41|234.41|235.11|233.11|0
1654863580000|2022-06-10 12:19:40|235.22|233.22|235.22|233.22|235.22|233.22|234.99|232.99|0
1654863590000|2022-06-10 12:19:50|235.46|233.46|235.7|233.7|235.7|233.7|235.46|233.46|0
1654863600000|2022-06-10 12:20:00|234.99|232.99|235.46|233.46|235.46|233.46|234.99|232.99|0
1654863610000|2022-06-10 12:20:10|235.22|233.22|235.22|233.22|235.46|233.46|235.22|233.22|0
1654863620000|2022-06-10 12:20:20|235.69|233.69|236.4|234.4|236.4|234.4|235.69|233.69|0
1654863630000|2022-06-10 12:20:30|235.69|233.69|235.46|233.46|235.69|233.69|235.34|233.34|0
1654863640000|2022-06-10 12:20:40|235.58|233.58|235.46|233.46|235.58|233.58|235.22|233.22|0
1654863650000|2022-06-10 12:20:50|235.22|233.22|234.98|232.98|235.22|233.22|234.98|232.98|0
1654863660000|2022-06-10 12:21:00|235.22|233.22|235.69|233.69|235.69|233.69|235.22|233.22|0
1654863670000|2022-06-10 12:21:10|235.46|233.46|235.46|233.46|235.46|233.46|235.22|233.22|0
1654863680000|2022-06-10 12:21:20|235.69|233.69|236.53|234.53|236.53|234.53|235.69|233.69|0
1654863690000|2022-06-10 12:21:30|236.17|234.17|235.93|233.93|236.17|234.17|235.69|233.69|0
1654863700000|2022-06-10 12:21:40|235.69|233.69|235.69|233.69|235.69|233.69|235.69|233.69|0
1654863710000|2022-06-10 12:21:50|235.93|233.93|235.93|233.93|235.93|233.93|235.93|233.93|0
1654863720000|2022-06-10 12:22:00|235.69|233.69|235.46|233.46|235.69|233.69|235.46|233.46|0
1654863730000|2022-06-10 12:22:10|235.58|233.58|235.58|233.58|235.69|233.69|235.58|233.58|0
1654863740000|2022-06-10 12:22:20|235.93|233.93|236.4|234.4|236.4|234.4|235.93|233.93|0
1654863750000|2022-06-10 12:22:30|236.17|234.17|236.17|234.17|236.17|234.17|236.17|234.17|0
1654863760000|2022-06-10 12:22:40|235.93|233.93|236.17|234.17|236.17|234.17|235.93|233.93|0
1654863770000|2022-06-10 12:22:50|236.05|234.05|235.93|233.93|236.17|234.17|235.93|233.93|0
1654863780000|2022-06-10 12:23:00|236.05|234.05|235.69|233.69|236.17|234.17|235.69|233.69|0
1654863790000|2022-06-10 12:23:10|235.46|233.46|235.46|233.46|235.69|233.69|235.46|233.46|0
1654863800000|2022-06-10 12:23:20|235.69|233.69|235.46|233.46|235.69|233.69|235.34|233.34|0
1654863810000|2022-06-10 12:23:30|235.69|233.69|235.93|233.93|235.93|233.93|235.69|233.69|0
1654863820000|2022-06-10 12:23:40|236.4|234.4|236.4|234.4|236.4|234.4|236.4|234.4|0
1654863830000|2022-06-10 12:23:50|236.64|234.64|236.88|234.88|236.88|234.88|236.4|234.4|0
1654863840000|2022-06-10 12:24:00|237.11|235.11|236.17|234.17|237.11|235.11|236.17|234.17|0
1654863850000|2022-06-10 12:24:10|235.69|233.69|235.81|233.81|235.81|233.81|235.69|233.69|0
1654863860000|2022-06-10 12:24:20|235.93|233.93|235.58|233.58|235.93|233.93|235.58|233.58|0
1654863870000|2022-06-10 12:24:30|235.69|233.69|235.93|233.93|235.93|233.93|235.46|233.46|0
1654863880000|2022-06-10 12:24:40|236.16|234.16|235.93|233.93|236.16|234.16|235.93|233.93|0
1654863890000|2022-06-10 12:24:50|235.81|233.81|235.69|233.69|235.93|233.93|235.69|233.69|0
1654863900000|2022-06-10 12:25:00|235.34|233.34|234.98|232.98|235.34|233.34|234.98|232.98|0
1654863910000|2022-06-10 12:25:10|234.74|232.74|234.27|232.27|234.74|232.74|234.27|232.27|0
1654863920000|2022-06-10 12:25:20|234.51|232.51|234.04|232.04|234.51|232.51|233.56|231.56|0
1654863930000|2022-06-10 12:25:30|234.51|232.51|233.8|231.8|234.51|232.51|233.8|231.8|0
1654863940000|2022-06-10 12:25:40|233.56|231.56|232.51|230.51|233.56|231.56|232.51|230.51|0
1654863950000|2022-06-10 12:25:50|232.38|230.38|232.62|230.62|232.85|230.85|232.38|230.38|0
1654863960000|2022-06-10 12:26:00|232.38|230.38|232.15|230.15|232.38|230.38|231.91|229.91|0
1654863970000|2022-06-10 12:26:10|231.91|229.91|230.97|228.97|231.91|229.91|230.97|228.97|0
1654863980000|2022-06-10 12:26:20|231.2|229.2|232.03|230.03|232.03|230.03|231.2|229.2|0
1654863990000|2022-06-10 12:26:30|232.38|230.38|232.98|230.98|232.98|230.98|232.38|230.38|0
1654864000000|2022-06-10 12:26:40|232.85|230.85|233.33|231.33|233.33|231.33|232.85|230.85|0
1654864010000|2022-06-10 12:26:50|233.8|231.8|234.27|232.27|234.98|232.98|233.8|231.8|0
1654864020000|2022-06-10 12:27:00|234.03|232.03|233.8|231.8|234.03|232.03|233.33|231.33|0
1654864030000|2022-06-10 12:27:10|234.27|232.27|234.74|232.74|234.98|232.98|234.27|232.27|0
1654864040000|2022-06-10 12:27:20|234.87|232.87|234.27|232.27|234.87|232.87|234.27|232.27|0
1654864050000|2022-06-10 12:27:30|233.8|231.8|233.68|231.68|234.03|232.03|233.68|231.68|0
1654864060000|2022-06-10 12:27:40|234.27|232.27|234.51|232.51|234.51|232.51|234.03|232.03|0
1654864070000|2022-06-10 12:27:50|232.62|230.62|232.62|230.62|232.74|230.74|232.62|230.62|0
1654864080000|2022-06-10 12:28:00|232.85|230.85|232.85|230.85|233.32|231.32|232.85|230.85|0
1654864090000|2022-06-10 12:28:10|232.62|230.62|233.09|231.09|233.09|231.09|232.38|230.38|0
1654864100000|2022-06-10 12:28:20|232.85|230.85|233.56|231.56|233.56|231.56|232.85|230.85|0
1654864110000|2022-06-10 12:28:30|233.09|231.09|233.32|231.32|233.32|231.32|233.09|231.09|0
1654864120000|2022-06-10 12:28:40|233.92|231.92|233.8|231.8|234.39|232.39|233.8|231.8|0
1654864130000|2022-06-10 12:28:50|234.03|232.03|234.51|232.51|234.51|232.51|234.03|232.03|0
1654864140000|2022-06-10 12:29:00|234.27|232.27|234.74|232.74|234.74|232.74|234.03|232.03|0
1654864150000|2022-06-10 12:29:10|234.51|232.51|235.21|233.21|235.45|233.45|234.51|232.51|0
1654864160000|2022-06-10 12:29:20|235.92|233.92|236.4|234.4|236.4|234.4|235.81|233.81|0
1654864170000|2022-06-10 12:29:30|236.52|234.52|236.4|234.4|236.64|234.64|236.4|234.4|0
1654864180000|2022-06-10 12:29:40|237|235|237.11|235.11|237.11|235.11|237|235|0
1654864190000|2022-06-10 12:29:50|236.52|234.52|236.52|234.52|236.76|234.76|236.4|234.4|0
1654864200000|2022-06-10 12:30:00|236.28|234.28|263.56|261.56|263.56|261.56|236.28|234.28|0
1654864210000|2022-06-10 12:30:10|268.4|266.4|278.6|276.6|278.6|276.6|268.4|266.4|0
1654864220000|2022-06-10 12:30:20|273.74|271.74|269|267|276.77|274.77|269|267|0
1654864230000|2022-06-10 12:30:30|272.52|270.52|265.74|263.74|272.52|270.52|265.01|263.01|0
1654864240000|2022-06-10 12:30:40|266.34|264.34|269.61|267.61|269.97|267.97|266.34|264.34|0
1654864250000|2022-06-10 12:30:50|266.82|264.82|276|273.6|276|273.6|266.82|264.82|0
1654864260000|2022-06-10 12:31:00|277.34|274.94|277.34|274.94|277.34|274.94|276.37|273.97|0
1654864270000|2022-06-10 12:31:10|276.61|274.21|271.62|269.22|276.61|274.21|271.62|269.22|0
1654864280000|2022-06-10 12:31:20|270.65|268.25|265.33|262.93|270.65|268.25|263.52|261.12|0
1654864290000|2022-06-10 12:31:30|267.75|265.35|270.17|267.77|270.17|267.77|267.75|265.35|0
1654864300000|2022-06-10 12:31:40|270.05|267.65|270.3|267.9|270.9|268.5|270.05|267.65|0
1654864310000|2022-06-10 12:31:50|272.35|269.95|270.3|267.9|272.35|269.95|270.3|267.9|0
1654864320000|2022-06-10 12:32:00|270.9|268.5|274.18|271.78|274.29|271.89|270.9|268.5|0
1654864330000|2022-06-10 12:32:10|277.21|274.81|273.81|271.41|277.94|275.54|273.81|271.41|0
1654864340000|2022-06-10 12:32:20|273.57|271.17|279.44|277.44|279.44|277.44|273.57|271.17|0
1654864350000|2022-06-10 12:32:30|278.96|276.96|281.39|279.39|281.39|279.39|278.96|276.96|0
1654864360000|2022-06-10 12:32:40|282.25|280.25|284.34|282.34|284.34|282.34|282.11|280.11|0
1654864370000|2022-06-10 12:32:50|282.39|280.39|280.81|278.81|283|281|280.81|278.81|0
1654864380000|2022-06-10 12:33:00|281.66|279.66|279.84|277.84|281.66|279.66|279.84|277.84|0
1654864390000|2022-06-10 12:33:10|283.97|281.97|283.12|281.12|283.97|281.97|283.12|281.12|0
1654864400000|2022-06-10 12:33:20|283.37|281.37|280.56|278.56|283.61|281.61|280.56|278.56|0
1654864410000|2022-06-10 12:33:30|279.59|277.59|282.51|280.51|282.51|280.51|279.59|277.59|0
1654864420000|2022-06-10 12:33:40|284.7|282.7|282.88|280.88|284.7|282.7|282.75|280.75|0
1654864430000|2022-06-10 12:33:50|282.75|280.75|283.73|281.73|283.73|281.73|282.51|280.51|0
1654864440000|2022-06-10 12:34:00|284.95|282.95|288.02|286.02|288.02|286.02|284.95|282.95|0
1654864450000|2022-06-10 12:34:10|289|287|290.35|288.35|290.35|288.35|289|287|0
1654864460000|2022-06-10 12:34:20|289.98|287.98|291.57|289.57|291.57|289.57|289.73|287.73|0
1654864470000|2022-06-10 12:34:30|291.45|289.45|285.46|283.46|291.45|289.45|285.46|283.46|0
1654864480000|2022-06-10 12:34:40|285.71|283.71|286.93|284.93|286.93|284.93|285.58|283.58|0
1654864490000|2022-06-10 12:34:50|285.09|283.09|288.51|286.51|288.51|286.51|285.09|283.09|0
1654864500000|2022-06-10 12:35:00|289.98|287.98|293.16|291.16|293.16|291.16|289.98|287.98|0
1654864510000|2022-06-10 12:35:10|290.59|288.59|286.31|284.31|290.59|288.59|286.31|284.31|0
1654864520000|2022-06-10 12:35:20|286.8|284.8|284.36|282.36|286.8|284.8|284.36|282.36|0
1654864530000|2022-06-10 12:35:30|286.93|284.93|287.78|285.78|289.98|287.98|286.93|284.93|0
1654864540000|2022-06-10 12:35:40|286.56|284.56|286.07|284.07|286.56|284.56|284.36|282.36|0
1654864550000|2022-06-10 12:35:50|285.58|283.58|283.87|281.87|285.58|283.58|283.87|281.87|0
1654864560000|2022-06-10 12:36:00|282.9|280.9|284.85|282.85|284.85|282.85|282.9|280.9|0
1654864570000|2022-06-10 12:36:10|287.17|285.17|283.38|281.38|287.17|285.17|283.14|281.14|0
1654864580000|2022-06-10 12:36:20|282.05|280.05|282.9|280.9|283.87|281.87|282.05|280.05|0
1654864590000|2022-06-10 12:36:30|281.19|279.19|279.73|277.73|281.19|279.19|279.73|277.73|0
1654864600000|2022-06-10 12:36:40|279.24|277.24|281.19|279.19|283.14|281.14|279.24|277.24|0
1654864610000|2022-06-10 12:36:50|280.22|278.22|279.24|277.24|280.22|278.22|279.24|277.24|0
1654864620000|2022-06-10 12:37:00|278.88|276.88|278.51|276.51|279.24|277.24|278.51|276.51|0
1654864630000|2022-06-10 12:37:10|278.03|276.03|275.6|273.6|278.27|276.27|275.6|273.6|0
1654864640000|2022-06-10 12:37:20|275.84|273.84|274.14|272.14|275.84|273.84|273.9|271.9|0
1654864650000|2022-06-10 12:37:30|273.78|271.78|277.91|275.91|277.91|275.91|273.78|271.78|0
1654864660000|2022-06-10 12:37:40|278.03|276.03|277.54|275.54|278.03|276.03|277.3|275.3|0
1654864670000|2022-06-10 12:37:50|278.15|276.15|279.13|277.13|279.97|277.97|278.15|276.15|0
1654864680000|2022-06-10 12:38:00|280.22|278.22|280.22|278.22|280.95|278.95|279.97|277.97|0
1654864690000|2022-06-10 12:38:10|279.97|277.97|281.56|279.56|281.56|279.56|279.97|277.97|0
1654864700000|2022-06-10 12:38:20|281.8|279.8|281.68|279.68|282.41|280.41|281.68|279.68|0
1654864710000|2022-06-10 12:38:30|282.17|280.17|282.65|280.65|283.75|281.75|282.17|280.17|0
1654864720000|2022-06-10 12:38:40|282.9|280.9|279.97|277.97|283.14|281.14|279.97|277.97|0
1654864730000|2022-06-10 12:38:50|280.22|278.22|281.19|279.19|282.05|280.05|280.22|278.22|0
1654864740000|2022-06-10 12:39:00|280.22|278.22|278.27|276.27|280.22|278.22|278.27|276.27|0
1654864750000|2022-06-10 12:39:10|276.32|274.32|278.51|276.51|278.51|276.51|276.32|274.32|0
1654864760000|2022-06-10 12:39:20|279|277|278.03|276.03|279|277|277.78|275.78|0
1654864770000|2022-06-10 12:39:30|279.13|277.13|278.76|276.76|279.13|277.13|277.78|275.78|0
1654864780000|2022-06-10 12:39:40|278.51|276.51|276.81|274.81|278.51|276.51|276.81|274.81|0
1654864790000|2022-06-10 12:39:50|275.84|273.84|275.96|273.96|276.57|274.57|275.6|273.6|0
1654864800000|2022-06-10 12:40:00|274.87|272.87|274.38|272.38|275.84|273.84|274.38|272.38|0
1654864810000|2022-06-10 12:40:10|274.14|272.14|272.44|270.44|274.14|272.14|272.44|270.44|0
1654864820000|2022-06-10 12:40:20|273.41|271.41|273.41|271.41|273.41|271.41|273.41|271.41|0
1654864830000|2022-06-10 12:40:30|275.11|273.11|275.35|273.35|276.08|274.08|275.11|273.11|0
1654864840000|2022-06-10 12:40:40|276.21|274.21|276.21|274.21|277.3|275.3|276.21|274.21|0
1654864850000|2022-06-10 12:40:50|276.32|274.32|273.41|271.41|276.32|274.32|273.41|271.41|0
1654864860000|2022-06-10 12:41:00|272.2|270.2|270.26|268.26|272.2|270.2|270.26|268.26|0
1654864870000|2022-06-10 12:41:10|272.81|270.81|269.77|267.77|272.81|270.81|269.77|267.77|0
1654864880000|2022-06-10 12:41:20|270.02|268.02|271.6|269.6|271.71|269.71|270.02|268.02|0
1654864890000|2022-06-10 12:41:30|270.5|268.5|268.08|266.08|270.5|268.5|268.08|266.08|0
1654864900000|2022-06-10 12:41:40|266.75|264.75|266.63|264.63|267.11|265.11|266.63|264.63|0
1654864910000|2022-06-10 12:41:50|266.14|264.14|266.14|264.14|266.14|264.14|265.18|263.18|0
1654864920000|2022-06-10 12:42:00|267.59|265.59|269.05|267.05|269.05|267.05|267.24|265.24|0
1654864930000|2022-06-10 12:42:10|270.5|268.5|269.29|267.29|270.5|268.5|269.29|267.29|0
1654864940000|2022-06-10 12:42:20|270.74|268.74|269.77|267.77|270.74|268.74|269.77|267.77|0
1654864950000|2022-06-10 12:42:30|270.26|268.26|271.23|269.23|271.23|269.23|270.26|268.26|0
1654864960000|2022-06-10 12:42:40|270.98|268.98|270.87|268.87|270.98|268.98|269.66|267.66|0
1654864970000|2022-06-10 12:42:50|271.23|269.23|272.92|270.92|272.92|270.92|271.23|269.23|0
1654864980000|2022-06-10 12:43:00|273.17|271.17|271.47|269.47|273.17|271.17|271.47|269.47|0
1654864990000|2022-06-10 12:43:10|271.95|269.95|273.89|271.89|274.87|272.87|271.95|269.95|0
1654865000000|2022-06-10 12:43:20|274.99|272.99|275.72|273.72|275.72|273.72|274.99|272.99|0
1654865010000|2022-06-10 12:43:30|276.32|274.32|277.05|275.05|277.05|275.05|276.32|274.32|0
1654865020000|2022-06-10 12:43:40|276.81|274.81|274.26|272.26|276.81|274.81|273.78|271.78|0
1654865030000|2022-06-10 12:43:50|274.02|272.02|274.14|272.14|274.38|272.38|274.02|272.02|0
1654865040000|2022-06-10 12:44:00|274.38|272.38|277.66|275.66|277.66|275.66|274.38|272.38|0
1654865050000|2022-06-10 12:44:10|278.64|276.64|277.54|275.54|278.64|276.64|277.54|275.54|0
1654865060000|2022-06-10 12:44:20|277.78|275.78|278.75|276.75|278.75|276.75|276.81|274.81|0
1654865070000|2022-06-10 12:44:30|278.51|276.51|278.75|276.75|278.75|276.75|278.51|276.51|0
1654865080000|2022-06-10 12:44:40|279.48|277.48|279|277|279.48|277.48|278.75|276.75|0
1654865090000|2022-06-10 12:44:50|278.51|276.51|280.46|278.46|280.46|278.46|278.51|276.51|0
1654865100000|2022-06-10 12:45:00|280.1|278.1|277.18|275.18|280.58|278.58|277.18|275.18|0
1654865110000|2022-06-10 12:45:10|276.81|274.81|276.08|274.08|276.81|274.81|274.38|272.38|0
1654865120000|2022-06-10 12:45:20|276.56|274.56|277.54|275.54|278.51|276.51|276.56|274.56|0
1654865130000|2022-06-10 12:45:30|277.05|275.05|277.42|275.42|277.54|275.54|277.05|275.05|0
1654865140000|2022-06-10 12:45:40|278.65|276.65|279.02|277.02|279.02|277.02|278.17|276.17|0
1654865150000|2022-06-10 12:45:50|279.38|277.38|278.17|276.17|279.38|277.38|278.17|276.17|0
1654865160000|2022-06-10 12:46:00|279.87|277.87|280.6|278.6|280.6|278.6|278.65|276.65|0
1654865170000|2022-06-10 12:46:10|280.12|278.12|281.58|279.58|281.58|279.58|280.12|278.12|0
1654865180000|2022-06-10 12:46:20|280.85|278.85|280.85|278.85|280.85|278.85|280.12|278.12|0
1654865190000|2022-06-10 12:46:30|281.09|279.09|279.87|277.87|281.58|279.58|279.87|277.87|0
1654865200000|2022-06-10 12:46:40|277.19|275.19|278.17|276.17|278.17|276.17|275.97|273.97|0
1654865210000|2022-06-10 12:46:50|279.38|277.38|278.41|276.41|279.38|277.38|278.41|276.41|0
1654865220000|2022-06-10 12:47:00|278.17|276.17|275.97|273.97|278.17|276.17|275.97|273.97|0
1654865230000|2022-06-10 12:47:10|276.22|274.22|277.68|275.68|277.92|275.92|276.22|274.22|0
1654865240000|2022-06-10 12:47:20|277.43|275.43|279.38|277.38|279.38|277.38|277.43|275.43|0
1654865250000|2022-06-10 12:47:30|279.63|277.63|280.6|278.6|280.6|278.6|279.63|277.63|0
1654865260000|2022-06-10 12:47:40|280.36|278.36|279.63|277.63|280.36|278.36|279.63|277.63|0
1654865270000|2022-06-10 12:47:50|280.12|278.12|281.09|279.09|281.09|279.09|279.75|277.75|0
1654865280000|2022-06-10 12:48:00|280.6|278.6|282.8|280.8|282.8|280.8|280.6|278.6|0
1654865290000|2022-06-10 12:48:10|281.82|279.82|281.82|279.82|281.82|279.82|281.82|279.82|0
1654865300000|2022-06-10 12:48:20|282.31|280.31|281.82|279.82|282.31|280.31|281.82|279.82|0
1654865310000|2022-06-10 12:48:30|281.58|279.58|282.8|280.8|282.8|280.8|281.58|279.58|0
1654865320000|2022-06-10 12:48:40|282.93|280.93|282.55|280.55|282.93|280.93|282.55|280.55|0
1654865330000|2022-06-10 12:48:50|283.04|281.04|283.04|281.04|283.04|281.04|282.55|280.55|0
1654865340000|2022-06-10 12:49:00|282.8|280.8|283.04|281.04|283.04|281.04|282.55|280.55|0
1654865350000|2022-06-10 12:49:10|282.31|280.31|282.55|280.55|282.8|280.8|282.31|280.31|0
1654865360000|2022-06-10 12:49:20|282.44|280.44|283.04|281.04|283.04|281.04|282.44|280.44|0
1654865370000|2022-06-10 12:49:30|282.8|280.8|283.04|281.04|283.04|281.04|282.55|280.55|0
1654865380000|2022-06-10 12:49:40|282.93|280.93|283.77|281.77|284.02|282.02|282.93|280.93|0
1654865390000|2022-06-10 12:49:50|284.51|282.51|286.71|284.71|286.71|284.71|284.51|282.51|0
1654865400000|2022-06-10 12:50:00|286.95|284.95|286.71|284.71|288.17|286.17|286.71|284.71|0
1654865410000|2022-06-10 12:50:10|287.2|285.2|287.44|285.44|287.44|285.44|286.46|284.46|0
1654865420000|2022-06-10 12:50:20|287.93|285.93|288.17|286.17|288.17|286.17|287.93|285.93|0
1654865430000|2022-06-10 12:50:30|287.69|285.69|288.06|286.06|288.42|286.42|287.69|285.69|0
1654865440000|2022-06-10 12:50:40|287.44|285.44|288.66|286.66|289.15|287.15|287.44|285.44|0
1654865450000|2022-06-10 12:50:50|289.15|287.15|289.28|287.28|289.4|287.4|288.91|286.91|0
1654865460000|2022-06-10 12:51:00|289.4|287.4|289.89|287.89|289.89|287.89|289.4|287.4|0
1654865470000|2022-06-10 12:51:10|291.11|289.11|287.93|285.93|291.11|289.11|287.93|285.93|0
1654865480000|2022-06-10 12:51:20|288.66|286.66|289.64|287.64|289.77|287.77|288.66|286.66|0
1654865490000|2022-06-10 12:51:30|288.91|286.91|288.42|286.42|289.4|287.4|288.42|286.42|0
1654865500000|2022-06-10 12:51:40|289.4|287.4|290.13|288.13|290.13|288.13|289.4|287.4|0
1654865510000|2022-06-10 12:51:50|290.38|288.38|291.11|289.11|291.36|289.36|290.13|288.13|0
1654865520000|2022-06-10 12:52:00|290.62|288.62|290.13|288.13|290.62|288.62|289.89|287.89|0
1654865530000|2022-06-10 12:52:10|289.89|287.89|290.13|288.13|290.13|288.13|289.64|287.64|0
1654865540000|2022-06-10 12:52:20|289.64|287.64|288.66|286.66|289.64|287.64|288.17|286.17|0
1654865550000|2022-06-10 12:52:30|289.89|287.89|292.58|290.58|292.58|290.58|289.89|287.89|0
1654865560000|2022-06-10 12:52:40|292.71|290.71|291.6|289.6|292.83|290.83|291.6|289.6|0
1654865570000|2022-06-10 12:52:50|291.24|289.24|292.58|290.58|292.58|290.58|291.24|289.24|0
1654865580000|2022-06-10 12:53:00|291.85|289.85|291.85|289.85|292.34|290.34|291.85|289.85|0
1654865590000|2022-06-10 12:53:10|292.09|290.09|291.85|289.85|292.34|290.34|291.85|289.85|0
1654865600000|2022-06-10 12:53:20|292.09|290.09|292.34|290.34|292.34|290.34|292.09|290.09|0
1654865610000|2022-06-10 12:53:30|292.09|290.09|289.15|287.15|292.09|290.09|289.15|287.15|0
1654865620000|2022-06-10 12:53:40|290.38|288.38|292.09|290.09|292.09|290.09|290.38|288.38|0
1654865630000|2022-06-10 12:53:50|291.97|289.97|292.58|290.58|292.58|290.58|291.97|289.97|0
1654865640000|2022-06-10 12:54:00|292.83|290.83|293.32|291.32|293.32|291.32|292.58|290.58|0
1654865650000|2022-06-10 12:54:10|293.56|291.56|293.32|291.32|293.56|291.56|293.32|291.32|0
1654865660000|2022-06-10 12:54:20|293.56|291.56|291.36|289.36|293.56|291.56|291.36|289.36|0
1654865670000|2022-06-10 12:54:30|291.11|289.11|290.87|288.87|291.11|289.11|290.01|288.01|0
1654865680000|2022-06-10 12:54:40|289.52|287.52|286.95|284.95|289.52|287.52|286.95|284.95|0
1654865690000|2022-06-10 12:54:50|287.81|285.81|288.42|286.42|289.89|287.89|287.81|285.81|0
1654865700000|2022-06-10 12:55:00|289.64|287.64|288.91|286.91|289.64|287.64|288.91|286.91|0
1654865710000|2022-06-10 12:55:10|289.64|287.64|292.46|290.46|292.46|290.46|289.64|287.64|0
1654865720000|2022-06-10 12:55:20|291.85|289.85|291.6|289.6|291.85|289.85|290.5|288.5|0
1654865730000|2022-06-10 12:55:30|291.36|289.36|291.24|289.24|291.6|289.6|290.75|288.75|0
1654865740000|2022-06-10 12:55:40|290.87|288.87|291.24|289.24|291.24|289.24|290.62|288.62|0
1654865750000|2022-06-10 12:55:50|291.48|289.48|291.6|289.6|291.6|289.6|291.48|289.48|0
1654865760000|2022-06-10 12:56:00|291.11|289.11|292.09|290.09|292.09|290.09|291.11|289.11|0
1654865770000|2022-06-10 12:56:10|291.85|289.85|291.24|289.24|291.85|289.85|291.24|289.24|0
1654865780000|2022-06-10 12:56:20|290.99|288.99|292.71|290.71|292.71|290.71|290.87|288.87|0
1654865790000|2022-06-10 12:56:30|292.83|290.83|292.58|290.58|293.07|291.07|292.58|290.58|0
1654865800000|2022-06-10 12:56:40|292.34|290.34|292.34|290.34|292.34|290.34|292.22|290.22|0
1654865810000|2022-06-10 12:56:50|294.05|292.05|293.56|291.56|294.54|292.54|293.56|291.56|0
1654865820000|2022-06-10 12:57:00|294.79|292.79|295.28|293.28|295.65|293.65|294.79|292.79|0
1654865830000|2022-06-10 12:57:10|295.77|293.77|296.5|294.5|296.75|294.75|295.77|293.77|0
1654865840000|2022-06-10 12:57:20|296.39|294.39|293.32|291.32|296.39|294.39|293.32|291.32|0
1654865850000|2022-06-10 12:57:30|293.56|291.56|295.03|293.03|295.03|293.03|293.56|291.56|0
1654865860000|2022-06-10 12:57:40|295.9|293.9|294.18|292.18|296.14|294.14|294.18|292.18|0
1654865870000|2022-06-10 12:57:50|294.05|292.05|293.07|291.07|294.05|292.05|293.07|291.07|0
1654865880000|2022-06-10 12:58:00|293.56|291.56|297.49|295.49|297.49|295.49|293.56|291.56|0
1654865890000|2022-06-10 12:58:10|297.98|295.98|297.86|295.86|298.22|296.22|297.86|295.86|0
1654865900000|2022-06-10 12:58:20|297.73|295.73|295.77|293.77|297.73|295.73|295.77|293.77|0
1654865910000|2022-06-10 12:58:30|295.65|293.65|296.01|294.01|297|295|295.65|293.65|0
1654865920000|2022-06-10 12:58:40|296.14|294.14|297.24|295.24|297.24|295.24|296.14|294.14|0
1654865930000|2022-06-10 12:58:50|297.73|295.73|298.32|296.32|298.32|296.32|297.46|295.46|0
1654865940000|2022-06-10 12:59:00|298.44|296.44|299.86|297.86|299.86|297.86|298.07|296.07|0
1654865950000|2022-06-10 12:59:10|300.6|298.6|301.34|299.34|301.34|299.34|300.6|298.6|0
1654865960000|2022-06-10 12:59:20|299.86|297.86|300.73|298.73|300.73|298.73|299.86|297.86|0
1654865970000|2022-06-10 12:59:30|300.97|298.97|301.34|299.34|301.34|299.34|300.85|298.85|0
1654865980000|2022-06-10 12:59:40|303.54|301.54|303.18|301.18|303.54|301.54|303.18|301.18|0
1654865990000|2022-06-10 12:59:50|303.42|301.42|303.79|301.79|303.79|301.79|303.42|301.42|0
1654866000000|2022-06-10 13:00:00|303.3|301.3|303.18|301.18|303.79|301.79|303.18|301.18|0
1654866010000|2022-06-10 13:00:10|302.32|300.32|300.97|298.97|302.32|300.32|300.97|298.97|0
1654866020000|2022-06-10 13:00:20|300.84|298.84|302.07|300.07|302.07|300.07|300.6|298.6|0
1654866030000|2022-06-10 13:00:30|302.44|300.44|301.83|299.83|302.44|300.44|301.83|299.83|0
1654866040000|2022-06-10 13:00:40|300.6|298.6|302.44|300.44|302.44|300.44|300.6|298.6|0
1654866050000|2022-06-10 13:00:50|302.56|300.56|302.32|300.32|303.3|301.3|302.32|300.32|0
1654866060000|2022-06-10 13:01:00|302.07|300.07|299.37|297.37|302.07|300.07|299.37|297.37|0
1654866070000|2022-06-10 13:01:10|299.13|297.13|297.17|295.17|299.62|297.62|297.17|295.17|0
1654866080000|2022-06-10 13:01:20|298.39|296.39|297.66|295.66|298.64|296.64|297.66|295.66|0
1654866090000|2022-06-10 13:01:30|295.95|293.95|295.7|293.7|296.19|294.19|295.7|293.7|0
1654866100000|2022-06-10 13:01:40|294.72|292.72|292.77|290.77|294.72|292.72|292.77|290.77|0
1654866110000|2022-06-10 13:01:50|292.41|290.41|292.77|290.77|292.77|290.77|292.41|290.41|0
1654866120000|2022-06-10 13:02:00|291.79|289.79|293.99|291.99|293.99|291.99|291.79|289.79|0
1654866130000|2022-06-10 13:02:10|293.74|291.74|293.5|291.5|293.74|291.74|293.38|291.38|0
1654866140000|2022-06-10 13:02:20|294.85|292.85|293.26|291.26|294.97|292.97|293.26|291.26|0
1654866150000|2022-06-10 13:02:30|293.14|291.14|293.01|291.01|293.26|291.26|293.01|291.01|0
1654866160000|2022-06-10 13:02:40|292.52|290.52|291.79|289.79|292.52|290.52|291.79|289.79|0
1654866170000|2022-06-10 13:02:50|291.55|289.55|291.06|289.06|291.55|289.55|290.08|288.08|0
1654866180000|2022-06-10 13:03:00|291.54|289.54|291.54|289.54|291.79|289.79|291.54|289.54|0
1654866190000|2022-06-10 13:03:10|290.57|288.57|290.08|288.08|291.06|289.06|290.08|288.08|0
1654866200000|2022-06-10 13:03:20|289.59|287.59|289.59|287.59|289.84|287.84|289.59|287.59|0
1654866210000|2022-06-10 13:03:30|288.62|286.62|287.88|285.88|288.62|286.62|287.88|285.88|0
1654866220000|2022-06-10 13:03:40|287.64|285.64|287.88|285.88|287.88|285.88|287.52|285.52|0
1654866230000|2022-06-10 13:03:50|287.15|285.15|286.66|284.66|287.88|285.88|286.66|284.66|0
1654866240000|2022-06-10 13:04:00|286.91|284.91|288.13|286.13|288.13|286.13|286.66|284.66|0
1654866250000|2022-06-10 13:04:10|287.4|285.4|287.88|285.88|287.88|285.88|287.15|285.15|0
1654866260000|2022-06-10 13:04:20|288.13|286.13|287.88|285.88|289.23|287.23|287.88|285.88|0
1654866270000|2022-06-10 13:04:30|288.13|286.13|288.61|286.61|290.08|288.08|288.13|286.13|0
1654866280000|2022-06-10 13:04:40|287.77|285.77|289.84|287.84|289.84|287.84|287.77|285.77|0
1654866290000|2022-06-10 13:04:50|289.1|287.1|288.86|286.86|289.23|287.23|288.86|286.86|0
1654866300000|2022-06-10 13:05:00|289.23|287.23|289.23|287.23|289.35|287.35|289.1|287.1|0
1654866310000|2022-06-10 13:05:10|288.86|286.86|289.1|287.1|289.1|287.1|288.86|286.86|0
1654866320000|2022-06-10 13:05:20|289.59|287.59|288.37|286.37|289.59|287.59|288.13|286.13|0
1654866330000|2022-06-10 13:05:30|288.61|286.61|287.64|285.64|288.86|286.86|287.64|285.64|0
1654866340000|2022-06-10 13:05:40|288.13|286.13|288.61|286.61|288.86|286.86|288.13|286.13|0
1654866350000|2022-06-10 13:05:50|288.37|286.37|290.08|288.08|290.08|288.08|288.37|286.37|0
1654866360000|2022-06-10 13:06:00|289.83|287.83|292.03|290.03|292.03|290.03|289.1|287.1|0
1654866370000|2022-06-10 13:06:10|292.4|290.4|291.3|289.3|292.4|290.4|291.3|289.3|0
1654866380000|2022-06-10 13:06:20|290.81|288.81|293.5|291.5|293.5|291.5|290.81|288.81|0
1654866390000|2022-06-10 13:06:30|292.28|290.28|292.52|290.52|292.65|290.65|292.28|290.28|0
1654866400000|2022-06-10 13:06:40|292.4|290.4|290.32|288.32|292.4|290.4|290.32|288.32|0
1654866410000|2022-06-10 13:06:50|291.3|289.3|292.28|290.28|292.28|290.28|291.06|289.06|0
1654866420000|2022-06-10 13:07:00|293.63|291.63|293.74|291.74|293.74|291.74|293.38|291.38|0
1654866430000|2022-06-10 13:07:10|293.99|291.99|293.5|291.5|293.99|291.99|293.5|291.5|0
1654866440000|2022-06-10 13:07:20|293.74|291.74|293.74|291.74|294.23|292.23|293.74|291.74|0
1654866450000|2022-06-10 13:07:30|293.5|291.5|293.74|291.74|293.74|291.74|293.5|291.5|0
1654866460000|2022-06-10 13:07:40|293.99|291.99|294.36|292.36|294.36|292.36|293.87|291.87|0
1654866470000|2022-06-10 13:07:50|294.23|292.23|295.45|293.45|295.94|293.94|294.23|292.23|0
1654866480000|2022-06-10 13:08:00|295.94|293.94|297.17|295.17|297.17|295.17|295.45|293.45|0
1654866490000|2022-06-10 13:08:10|299.13|297.13|295.58|293.58|299.13|297.13|295.58|293.58|0
1654866500000|2022-06-10 13:08:20|295.21|293.21|295.09|293.09|295.45|293.45|295.09|293.09|0
1654866510000|2022-06-10 13:08:30|294.72|292.72|295.21|293.21|295.21|293.21|294.6|292.6|0
1654866520000|2022-06-10 13:08:40|294.6|292.6|295.21|293.21|295.21|293.21|294.48|292.48|0
1654866530000|2022-06-10 13:08:50|295.09|293.09|294.48|292.48|295.09|293.09|294.48|292.48|0
1654866540000|2022-06-10 13:09:00|294.23|292.23|293.99|291.99|294.23|292.23|293.99|291.99|0
1654866550000|2022-06-10 13:09:10|293.74|291.74|294.23|292.23|294.23|292.23|293.74|291.74|0
1654866560000|2022-06-10 13:09:20|294.72|292.72|296.8|294.8|296.8|294.8|294.72|292.72|0
1654866570000|2022-06-10 13:09:30|296.68|294.68|296.68|294.68|296.68|294.68|295.21|293.21|0
1654866580000|2022-06-10 13:09:40|297.41|295.41|298.03|296.03|298.03|296.03|297.41|295.41|0
1654866590000|2022-06-10 13:09:50|298.15|296.15|298.15|296.15|298.39|296.39|298.15|296.15|0
1654866600000|2022-06-10 13:10:00|297.9|295.9|297.9|295.9|297.9|295.9|297.9|295.9|0
1654866610000|2022-06-10 13:10:10|298.64|296.64|298.39|296.39|298.88|296.88|298.39|296.39|0
1654866620000|2022-06-10 13:10:20|298.15|296.15|296.92|294.92|298.15|296.15|296.92|294.92|0
1654866630000|2022-06-10 13:10:30|297.17|295.17|299.13|297.13|299.13|297.13|297.17|295.17|0
1654866640000|2022-06-10 13:10:40|299.37|297.37|297.41|295.41|299.62|297.62|297.41|295.41|0
1654866650000|2022-06-10 13:10:50|297.17|295.17|295.45|293.45|297.17|295.17|295.45|293.45|0
1654866660000|2022-06-10 13:11:00|295.83|293.83|295.45|293.45|295.83|293.83|295.45|293.45|0
1654866670000|2022-06-10 13:11:10|295.7|293.7|296.68|294.68|296.68|294.68|295.7|293.7|0
1654866680000|2022-06-10 13:11:20|297.29|295.29|296.8|294.8|297.29|295.29|296.8|294.8|0
1654866690000|2022-06-10 13:11:30|297.17|295.17|297.66|295.66|297.66|295.66|297.17|295.17|0
1654866700000|2022-06-10 13:11:40|297.17|295.17|296.92|294.92|297.17|295.17|296.92|294.92|0
1654866710000|2022-06-10 13:11:50|296.8|294.8|296.68|294.68|296.92|294.92|296.68|294.68|0
1654866720000|2022-06-10 13:12:00|297.66|295.66|295.94|293.94|297.66|295.66|295.94|293.94|0
1654866730000|2022-06-10 13:12:10|295.82|293.82|295.94|293.94|295.94|293.94|295.82|293.82|0
1654866740000|2022-06-10 13:12:20|295.82|293.82|295.45|293.45|295.82|293.82|295.21|293.21|0
1654866750000|2022-06-10 13:12:30|294.23|292.23|294.23|292.23|294.23|292.23|293.99|291.99|0
1654866760000|2022-06-10 13:12:40|294.96|292.96|293.99|291.99|295.21|293.21|293.99|291.99|0
1654866770000|2022-06-10 13:12:50|293.74|291.74|293.99|291.99|293.99|291.99|293.74|291.74|0
1654866780000|2022-06-10 13:13:00|293.74|291.74|295.21|293.21|295.21|293.21|293.74|291.74|0
1654866790000|2022-06-10 13:13:10|295.7|293.7|295.45|293.45|295.7|293.7|295.45|293.45|0
1654866800000|2022-06-10 13:13:20|295.7|293.7|297.41|295.41|298.15|296.15|295.7|293.7|0
1654866810000|2022-06-10 13:13:30|296.92|294.92|297.17|295.17|297.17|295.17|296.92|294.92|0
1654866820000|2022-06-10 13:13:40|296.92|294.92|297.41|295.41|297.41|295.41|296.92|294.92|0
1654866830000|2022-06-10 13:13:50|297.54|295.54|297.17|295.17|297.54|295.54|297.17|295.17|0
1654866840000|2022-06-10 13:14:00|297.29|295.29|297.17|295.17|297.29|295.29|297.05|295.05|0
1654866850000|2022-06-10 13:14:10|297.41|295.41|297.66|295.66|297.66|295.66|297.41|295.41|0
1654866860000|2022-06-10 13:14:20|298.14|296.14|298.39|296.39|298.76|296.76|298.14|296.14|0
1654866870000|2022-06-10 13:14:30|298.88|296.88|298.76|296.76|298.88|296.88|298.63|296.63|0
1654866880000|2022-06-10 13:14:40|298.39|296.39|298.76|296.76|298.76|296.76|298.27|296.27|0
1654866890000|2022-06-10 13:14:50|298.27|296.27|297.41|295.41|298.39|296.39|297.41|295.41|0
1654866900000|2022-06-10 13:15:00|297.54|295.54|298.14|296.14|298.88|296.88|297.54|295.54|0
1654866910000|2022-06-10 13:15:10|297.9|295.9|295.7|293.7|297.9|295.9|295.45|293.45|0
1654866920000|2022-06-10 13:15:20|295.94|293.94|296.43|294.43|296.43|294.43|295.94|293.94|0
1654866930000|2022-06-10 13:15:30|296.68|294.68|296.43|294.43|296.8|294.8|296.43|294.43|0
1654866940000|2022-06-10 13:15:40|296.8|294.8|297.05|295.05|297.29|295.29|296.8|294.8|0
1654866950000|2022-06-10 13:15:50|296.68|294.68|296.43|294.43|296.68|294.68|296.43|294.43|0
1654866960000|2022-06-10 13:16:00|296.68|294.68|298.14|296.14|298.14|296.14|296.56|294.56|0
1654866970000|2022-06-10 13:16:10|297.9|295.9|298.03|296.03|298.03|296.03|297.9|295.9|0
1654866980000|2022-06-10 13:16:20|297.54|295.54|297.9|295.9|297.9|295.9|297.41|295.41|0
1654866990000|2022-06-10 13:16:30|298.14|296.14|298.39|296.39|298.39|296.39|297.9|295.9|0
1654867000000|2022-06-10 13:16:40|298.52|296.52|297.9|295.9|298.52|296.52|297.65|295.65|0
1654867010000|2022-06-10 13:16:50|298.39|296.39|298.39|296.39|298.39|296.39|298.14|296.14|0
1654867020000|2022-06-10 13:17:00|297.9|295.9|298.39|296.39|298.63|296.63|297.9|295.9|0
1654867030000|2022-06-10 13:17:10|298.14|296.14|299.12|297.12|299.12|297.12|298.14|296.14|0
1654867040000|2022-06-10 13:17:20|299.61|297.61|299.86|297.86|299.86|297.86|299.61|297.61|0
1654867050000|2022-06-10 13:17:30|299.61|297.61|300.35|298.35|300.35|298.35|299.61|297.61|0
1654867060000|2022-06-10 13:17:40|300.59|298.59|300.84|298.84|300.84|298.84|300.59|298.59|0
1654867070000|2022-06-10 13:17:50|301.08|299.08|300.84|298.84|301.57|299.57|300.84|298.84|0
1654867080000|2022-06-10 13:18:00|301.08|299.08|301.33|299.33|301.33|299.33|301.08|299.08|0
1654867090000|2022-06-10 13:18:10|301.08|299.08|301.08|299.08|301.08|299.08|300.84|298.84|0
1654867100000|2022-06-10 13:18:20|301.33|299.33|300.84|298.84|301.33|299.33|300.84|298.84|0
1654867110000|2022-06-10 13:18:30|301.08|299.08|301.08|299.08|301.21|299.21|301.08|299.08|0
1654867120000|2022-06-10 13:18:40|301.33|299.33|300.97|298.97|301.33|299.33|300.97|298.97|0
1654867130000|2022-06-10 13:18:50|300.72|298.72|301.57|299.57|301.7|299.7|300.72|298.72|0
1654867140000|2022-06-10 13:19:00|301.82|299.82|302.8|300.8|302.8|300.8|301.82|299.82|0
1654867150000|2022-06-10 13:19:10|302.68|300.68|302.8|300.8|302.8|300.8|302.68|300.68|0
1654867160000|2022-06-10 13:19:20|302.56|300.56|303.29|301.29|303.29|301.29|302.56|300.56|0
1654867170000|2022-06-10 13:19:30|302.68|300.68|302.8|300.8|302.8|300.8|302.68|300.68|0
1654867180000|2022-06-10 13:19:40|303.05|301.05|303.05|301.05|303.29|301.29|303.05|301.05|0
1654867190000|2022-06-10 13:19:50|303.29|301.29|303.05|301.05|303.29|301.29|303.05|301.05|0
1654867200000|2022-06-10 13:20:00|302.56|300.56|302.55|300.55|302.56|300.56|302.06|300.06|0
1654867210000|2022-06-10 13:20:10|302.31|300.31|302.55|300.55|302.55|300.55|302.06|300.06|0
1654867220000|2022-06-10 13:20:20|301.57|299.57|301.57|299.57|301.82|299.82|301.57|299.57|0
1654867230000|2022-06-10 13:20:30|300.48|298.48|300.1|298.1|300.59|298.59|300.1|298.1|0
1654867240000|2022-06-10 13:20:40|299.86|297.86|299.99|297.99|300.1|298.1|299.86|297.86|0
1654867250000|2022-06-10 13:20:50|299.12|297.12|299.12|297.12|299.12|297.12|298.39|296.39|0
1654867260000|2022-06-10 13:21:00|299.61|297.61|299.12|297.12|299.86|297.86|299.12|297.12|0
1654867270000|2022-06-10 13:21:10|299.37|297.37|299.25|297.25|299.49|297.49|299.12|297.12|0
1654867280000|2022-06-10 13:21:20|299.12|297.12|300.1|298.1|300.35|298.35|299.12|297.12|0
1654867290000|2022-06-10 13:21:30|299.61|297.61|302.31|300.31|302.31|300.31|299.61|297.61|0
1654867300000|2022-06-10 13:21:40|302.93|300.93|303.78|301.78|303.78|301.78|302.93|300.93|0
1654867310000|2022-06-10 13:21:50|303.91|301.91|305.01|303.01|305.01|303.01|303.91|301.91|0
1654867320000|2022-06-10 13:22:00|305.25|303.25|305.01|303.01|305.25|303.25|304.76|302.76|0
1654867330000|2022-06-10 13:22:10|305.25|303.25|307.22|305.22|307.71|305.71|305.25|303.25|0
1654867340000|2022-06-10 13:22:20|306.73|304.73|308.69|306.69|308.69|306.69|306.73|304.73|0
1654867350000|2022-06-10 13:22:30|308.94|306.94|308.94|306.94|308.94|306.94|308.69|306.69|0
1654867360000|2022-06-10 13:22:40|308.2|306.2|307.71|305.71|308.2|306.2|307.1|305.1|0
1654867370000|2022-06-10 13:22:50|307.96|305.96|306.48|304.48|307.96|305.96|306.24|304.24|0
1654867380000|2022-06-10 13:23:00|306.97|304.97|308.57|306.57|308.57|306.57|306.97|304.97|0
1654867390000|2022-06-10 13:23:10|308.69|306.69|309.18|307.18|309.18|307.18|308.69|306.69|0
1654867400000|2022-06-10 13:23:20|309.43|307.43|309.8|307.8|309.8|307.8|309.43|307.43|0
1654867410000|2022-06-10 13:23:30|309.92|307.92|310.17|308.17|310.17|308.17|309.92|307.92|0
1654867420000|2022-06-10 13:23:40|309.92|307.92|309.8|307.8|310.17|308.17|309.8|307.8|0
1654867430000|2022-06-10 13:23:50|309.68|307.68|309.18|307.18|309.8|307.8|309.18|307.18|0
1654867440000|2022-06-10 13:24:00|309.68|307.68|310.41|308.41|310.41|308.41|309.68|307.68|0
1654867450000|2022-06-10 13:24:10|311.53|309.53|311.4|309.4|311.53|309.53|311.03|309.03|0
1654867460000|2022-06-10 13:24:20|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|0
1654867470000|2022-06-10 13:24:30|311.89|309.89|312.02|310.02|312.02|310.02|311.64|309.64|0
1654867480000|2022-06-10 13:24:40|311.89|309.89|309.68|307.68|311.89|309.89|309.68|307.68|0
1654867490000|2022-06-10 13:24:50|309.43|307.43|309.92|307.92|309.92|307.92|309.43|307.43|0
1654867500000|2022-06-10 13:25:00|311.15|309.15|308.69|306.69|311.15|309.15|308.69|306.69|0
1654867510000|2022-06-10 13:25:10|308.45|306.45|308.33|306.33|308.69|306.69|308.2|306.2|0
1654867520000|2022-06-10 13:25:20|308.2|306.2|308.45|306.45|308.45|306.45|307.84|305.84|0
1654867530000|2022-06-10 13:25:30|308.2|306.2|309.43|307.43|309.43|307.43|308.2|306.2|0
1654867540000|2022-06-10 13:25:40|310.17|308.17|310.66|308.66|311.64|309.64|310.17|308.17|0
1654867550000|2022-06-10 13:25:50|311.15|309.15|309.43|307.43|311.15|309.15|309.43|307.43|0
1654867560000|2022-06-10 13:26:00|309.68|307.68|310.41|308.41|310.41|308.41|309.68|307.68|0
1654867570000|2022-06-10 13:26:10|310.17|308.17|311.15|309.15|311.15|309.15|310.17|308.17|0
1654867580000|2022-06-10 13:26:20|310.66|308.66|309.68|307.68|310.66|308.66|309.68|307.68|0
1654867590000|2022-06-10 13:26:30|308.94|306.94|309.68|307.68|309.8|307.8|308.82|306.82|0
1654867600000|2022-06-10 13:26:40|309.43|307.43|309.68|307.68|309.68|307.68|309.43|307.43|0
1654867610000|2022-06-10 13:26:50|309.8|307.8|309.92|307.92|309.92|307.92|309.8|307.8|0
1654867620000|2022-06-10 13:27:00|309.68|307.68|308.94|306.94|309.68|307.68|308.69|306.69|0
1654867630000|2022-06-10 13:27:10|308.69|306.69|308.94|306.94|308.94|306.94|308.69|306.69|0
1654867640000|2022-06-10 13:27:20|308.45|306.45|307.71|305.71|308.45|306.45|307.71|305.71|0
1654867650000|2022-06-10 13:27:30|307.34|305.34|306.48|304.48|307.34|305.34|306.23|304.23|0
1654867660000|2022-06-10 13:27:40|305.99|303.99|306.23|304.23|306.48|304.48|305.74|303.74|0
1654867670000|2022-06-10 13:27:50|305.99|303.99|303.91|301.91|305.99|303.99|303.91|301.91|0
1654867680000|2022-06-10 13:28:00|303.53|301.53|304.76|302.76|304.76|302.76|303.42|301.42|0
1654867690000|2022-06-10 13:28:10|305.99|303.99|306.48|304.48|306.97|304.97|305.99|303.99|0
1654867700000|2022-06-10 13:28:20|305.99|303.99|305.25|303.25|305.99|303.99|305.25|303.25|0
1654867710000|2022-06-10 13:28:30|305.63|303.63|305.5|303.5|305.63|303.63|305.5|303.5|0
1654867720000|2022-06-10 13:28:40|306.23|304.23|305.99|303.99|306.23|304.23|305.99|303.99|0
1654867730000|2022-06-10 13:28:50|307.71|305.71|306.73|304.73|307.71|305.71|306.73|304.73|0
1654867740000|2022-06-10 13:29:00|306.97|304.97|306.85|304.85|306.97|304.97|306.85|304.85|0
1654867750000|2022-06-10 13:29:10|306.97|304.97|306.97|304.97|306.97|304.97|306.73|304.73|0
1654867760000|2022-06-10 13:29:20|306.73|304.73|305.5|303.5|306.73|304.73|305.5|303.5|0
1654867770000|2022-06-10 13:29:30|305.25|303.25|304.52|302.52|305.25|303.25|304.52|302.52|0
1654867780000|2022-06-10 13:29:40|304.02|302.02|303.53|301.53|304.27|302.27|303.53|301.53|0
1654867790000|2022-06-10 13:29:50|303.29|301.29|302.68|300.68|303.29|301.29|302.68|300.68|0
1654867800000|2022-06-10 13:30:00|302.8|300.8|301.57|299.57|304.27|302.27|301.57|299.57|0
1654867810000|2022-06-10 13:30:10|302.55|300.55|303.04|301.04|303.04|301.04|302.31|300.31|0
1654867820000|2022-06-10 13:30:20|303.53|301.53|300.34|298.34|303.78|301.78|300.34|298.34|0
1654867830000|2022-06-10 13:30:30|299.36|297.36|298.14|296.14|299.36|297.36|298.14|296.14|0
1654867840000|2022-06-10 13:30:40|298.38|296.38|299.12|297.12|299.12|297.12|297.89|295.89|0
1654867850000|2022-06-10 13:30:50|300.34|298.34|302.8|300.8|302.8|300.8|300.34|298.34|0
1654867860000|2022-06-10 13:31:00|303.04|301.04|304.02|302.02|304.76|302.76|303.04|301.04|0
1654867870000|2022-06-10 13:31:10|302.8|300.8|298.51|296.51|302.8|300.8|297.65|295.65|0
1654867880000|2022-06-10 13:31:20|296.42|294.42|299.55|297.55|299.55|297.55|296.42|294.42|0
1654867890000|2022-06-10 13:31:30|300.29|298.29|303.34|301.34|303.34|301.34|300.29|298.29|0
1654867900000|2022-06-10 13:31:40|303.46|301.46|301.25|299.25|305.31|303.31|301.25|299.25|0
1654867910000|2022-06-10 13:31:50|299.04|297.04|296.34|294.34|299.04|297.04|296.34|294.34|0
1654867920000|2022-06-10 13:32:00|295.36|293.36|294.63|292.63|296.1|294.1|294.63|292.63|0
1654867930000|2022-06-10 13:32:10|296.34|294.34|301.25|299.25|301.25|299.25|296.34|294.34|0
1654867940000|2022-06-10 13:32:20|302.6|300.6|304.81|302.81|304.81|302.81|302.6|300.6|0
1654867950000|2022-06-10 13:32:30|305.67|303.67|306.16|304.16|306.41|304.41|305.67|303.67|0
1654867960000|2022-06-10 13:32:40|305.91|303.91|304.19|302.19|305.91|303.91|304.19|302.19|0
1654867970000|2022-06-10 13:32:50|304.57|302.57|305.46|303.46|305.91|303.91|304.57|302.57|0
1654867980000|2022-06-10 13:33:00|305.95|303.95|307.65|305.65|307.65|305.65|305.95|303.95|0
1654867990000|2022-06-10 13:33:10|309.12|307.12|309.86|307.86|310.11|308.11|309.12|307.12|0
1654868000000|2022-06-10 13:33:20|309.62|307.62|312.08|310.08|312.08|310.08|309.62|307.62|0
1654868010000|2022-06-10 13:33:30|310.11|308.11|311.34|309.34|311.83|309.83|310.11|308.11|0
1654868020000|2022-06-10 13:33:40|312.08|310.08|312.32|310.32|312.32|310.32|312.08|310.08|0
1654868030000|2022-06-10 13:33:50|313.56|311.56|315.27|313.27|315.27|313.27|313.56|311.56|0
1654868040000|2022-06-10 13:34:00|313.83|311.83|314.54|312.54|314.54|312.54|313.69|311.69|0
1654868050000|2022-06-10 13:34:10|315.04|313.04|317.98|315.98|317.98|315.98|315.04|313.04|0
1654868060000|2022-06-10 13:34:20|318.72|316.72|319.21|317.21|319.34|317.34|318.72|316.72|0
1654868070000|2022-06-10 13:34:30|318.47|316.47|317.98|315.98|318.47|316.47|317.98|315.98|0
1654868080000|2022-06-10 13:34:40|318.97|316.97|318.23|316.23|318.97|316.97|317.98|315.98|0
1654868090000|2022-06-10 13:34:50|317.25|315.25|317.86|315.86|317.86|315.86|316.51|314.51|0
1654868100000|2022-06-10 13:35:00|317.49|315.49|317.98|315.98|318.6|316.6|317.49|315.49|0
1654868110000|2022-06-10 13:35:10|317.74|315.74|317|315|318.72|316.72|317|315|0
1654868120000|2022-06-10 13:35:20|316.75|314.75|317.25|315.25|317.98|315.98|316.75|314.75|0
1654868130000|2022-06-10 13:35:30|316.75|314.75|313.32|311.32|316.75|314.75|313.32|311.32|0
1654868140000|2022-06-10 13:35:40|313.69|311.69|314.05|312.05|314.92|312.92|313.32|311.32|0
1654868150000|2022-06-10 13:35:50|314.3|312.3|316.26|314.26|316.75|314.75|314.3|312.3|0
1654868160000|2022-06-10 13:36:00|316.02|314.02|318.23|316.23|318.23|316.23|316.02|314.02|0
1654868170000|2022-06-10 13:36:10|317.98|315.98|318.72|316.72|318.97|316.97|317.98|315.98|0
1654868180000|2022-06-10 13:36:20|318.36|316.36|318.11|316.11|318.47|316.47|318.11|316.11|0
1654868190000|2022-06-10 13:36:30|318.72|316.72|318.47|316.47|318.72|316.72|318.11|316.11|0
1654868200000|2022-06-10 13:36:40|320.44|318.44|319.7|317.7|320.69|318.69|319.7|317.7|0
1654868210000|2022-06-10 13:36:50|316.51|314.51|316.26|314.26|316.75|314.75|316.26|314.26|0
1654868220000|2022-06-10 13:37:00|315.53|313.53|314.79|312.79|315.53|313.53|314.67|312.67|0
1654868230000|2022-06-10 13:37:10|313.81|311.81|310.99|308.99|313.81|311.81|310.99|308.99|0
1654868240000|2022-06-10 13:37:20|311.6|309.6|315.03|313.03|315.03|313.03|311.6|309.6|0
1654868250000|2022-06-10 13:37:30|315.77|313.77|314.18|312.18|315.77|313.77|314.05|312.05|0
1654868260000|2022-06-10 13:37:40|314.54|312.54|311.73|309.73|314.54|312.54|311.73|309.73|0
1654868270000|2022-06-10 13:37:50|312.09|310.09|310.01|308.01|312.09|310.09|310.01|308.01|0
1654868280000|2022-06-10 13:38:00|310.86|308.86|311.24|309.24|311.24|309.24|310.62|308.62|0
1654868290000|2022-06-10 13:38:10|312.83|310.83|309.27|307.27|313.56|311.56|309.27|307.27|0
1654868300000|2022-06-10 13:38:20|309.39|307.39|310.62|308.62|310.86|308.86|309.39|307.39|0
1654868310000|2022-06-10 13:38:30|309.64|307.64|311.35|309.35|311.35|309.35|308.78|306.78|0
1654868320000|2022-06-10 13:38:40|312.33|310.33|312.33|310.33|312.33|310.33|310.62|308.62|0
1654868330000|2022-06-10 13:38:50|312.09|310.09|311.84|309.84|312.33|310.33|311.84|309.84|0
1654868340000|2022-06-10 13:39:00|312.09|310.09|312.95|310.95|312.95|310.95|312.09|310.09|0
1654868350000|2022-06-10 13:39:10|314.3|312.3|311.35|309.35|314.3|312.3|311.35|309.35|0
1654868360000|2022-06-10 13:39:20|312.09|310.09|313.07|311.07|313.56|311.56|312.09|310.09|0
1654868370000|2022-06-10 13:39:30|312.58|310.58|311.11|309.11|312.58|310.58|310.86|308.86|0
1654868380000|2022-06-10 13:39:40|311.6|309.6|309.76|307.76|311.6|309.6|309.76|307.76|0
1654868390000|2022-06-10 13:39:50|310.37|308.37|312.82|310.82|312.82|310.82|310.37|308.37|0
1654868400000|2022-06-10 13:40:00|313.56|311.56|312.33|310.33|314.05|312.05|312.33|310.33|0
1654868410000|2022-06-10 13:40:10|311.6|309.6|311.35|309.35|311.6|309.6|310.25|308.25|0
1654868420000|2022-06-10 13:40:20|312.33|310.33|310.86|308.86|312.33|310.33|310.25|308.25|0
1654868430000|2022-06-10 13:40:30|310.37|308.37|309.64|307.64|310.37|308.37|309.15|307.15|0
1654868440000|2022-06-10 13:40:40|308.41|306.41|308.9|306.9|308.9|306.9|307.68|305.68|0
1654868450000|2022-06-10 13:40:50|308.41|306.41|306.7|304.7|308.41|306.41|306.7|304.7|0
1654868460000|2022-06-10 13:41:00|306.45|304.45|309.64|307.64|309.64|307.64|306.45|304.45|0
1654868470000|2022-06-10 13:41:10|309.88|307.88|308.66|306.66|309.88|307.88|308.66|306.66|0
1654868480000|2022-06-10 13:41:20|309.15|307.15|307.19|305.19|309.64|307.64|307.19|305.19|0
1654868490000|2022-06-10 13:41:30|307.68|305.68|307.68|305.68|307.68|305.68|306.7|304.7|0
1654868500000|2022-06-10 13:41:40|308.17|306.17|306.94|304.94|308.54|306.54|306.94|304.94|0
1654868510000|2022-06-10 13:41:50|306.7|304.7|309.15|307.15|309.15|307.15|306.7|304.7|0
1654868520000|2022-06-10 13:42:00|308.78|306.78|309.88|307.88|309.88|307.88|307.68|305.68|0
1654868530000|2022-06-10 13:42:10|308.41|306.41|308.05|306.05|308.66|306.66|308.05|306.05|0
1654868540000|2022-06-10 13:42:20|309.15|307.15|311.11|309.11|311.35|309.35|309.15|307.15|0
1654868550000|2022-06-10 13:42:30|310.86|308.86|310.37|308.37|310.86|308.86|310.37|308.37|0
1654868560000|2022-06-10 13:42:40|311.11|309.11|312.09|310.09|312.09|310.09|311.11|309.11|0
1654868570000|2022-06-10 13:42:50|312.82|310.82|311.35|309.35|313.44|311.44|311.35|309.35|0
1654868580000|2022-06-10 13:43:00|312.82|310.82|312.09|310.09|313.07|311.07|312.09|310.09|0
1654868590000|2022-06-10 13:43:10|310.86|308.86|307.68|305.68|310.86|308.86|307.19|305.19|0
1654868600000|2022-06-10 13:43:20|307.43|305.43|307.68|305.68|308.66|306.66|307.19|305.19|0
1654868610000|2022-06-10 13:43:30|308.17|306.17|308.17|306.17|308.66|306.66|308.17|306.17|0
1654868620000|2022-06-10 13:43:40|307.68|305.68|307.43|305.43|307.68|305.68|307.19|305.19|0
1654868630000|2022-06-10 13:43:50|308.17|306.17|310.13|308.13|310.37|308.37|308.17|306.17|0
1654868640000|2022-06-10 13:44:00|307.68|305.68|309.39|307.39|309.64|307.64|307.68|305.68|0
1654868650000|2022-06-10 13:44:10|310.25|308.25|311.48|309.48|311.48|309.48|310.25|308.25|0
1654868660000|2022-06-10 13:44:20|310.62|308.62|308.41|306.41|310.62|308.62|308.41|306.41|0
1654868670000|2022-06-10 13:44:30|307.92|305.92|308.66|306.66|308.66|306.66|307.92|305.92|0
1654868680000|2022-06-10 13:44:40|307.92|305.92|306.7|304.7|307.92|305.92|306.21|304.21|0
1654868690000|2022-06-10 13:44:50|304.74|302.74|303.76|301.76|305.23|303.23|303.76|301.76|0
1654868700000|2022-06-10 13:45:00|303.4|301.4|305.23|303.23|305.23|303.23|302.78|300.78|0
1654868710000|2022-06-10 13:45:10|303.27|301.27|302.29|300.29|303.27|301.27|302.29|300.29|0
1654868720000|2022-06-10 13:45:20|302.78|300.78|302.05|300.05|304.25|302.25|302.05|300.05|0
1654868730000|2022-06-10 13:45:30|301.8|299.8|301.31|299.31|301.8|299.8|301.31|299.31|0
1654868740000|2022-06-10 13:45:40|301.56|299.56|301.07|299.07|301.56|299.56|301.07|299.07|0
1654868750000|2022-06-10 13:45:50|301.31|299.31|303.03|301.03|303.03|301.03|301.31|299.31|0
1654868760000|2022-06-10 13:46:00|303.76|301.76|306.21|304.21|306.21|304.21|303.76|301.76|0
1654868770000|2022-06-10 13:46:10|305.47|303.47|307.92|305.92|307.92|305.92|305.23|303.23|0
1654868780000|2022-06-10 13:46:20|307.67|305.67|309.03|307.03|309.14|307.14|307.67|305.67|0
1654868790000|2022-06-10 13:46:30|308.16|306.16|307.92|305.92|308.16|306.16|307.67|305.67|0
1654868800000|2022-06-10 13:46:40|308.9|306.9|307.18|305.18|308.9|306.9|307.18|305.18|0
1654868810000|2022-06-10 13:46:50|307.92|305.92|309.88|307.88|309.88|307.88|307.92|305.92|0
1654868820000|2022-06-10 13:47:00|309.63|307.63|307.92|305.92|309.63|307.63|307.92|305.92|0
1654868830000|2022-06-10 13:47:10|308.16|306.16|307.07|305.07|308.16|306.16|307.07|305.07|0
1654868840000|2022-06-10 13:47:20|306.94|304.94|304.98|302.98|306.94|304.94|304.98|302.98|0
1654868850000|2022-06-10 13:47:30|304.74|302.74|304.74|302.74|304.74|302.74|304.49|302.49|0
1654868860000|2022-06-10 13:47:40|303.51|301.51|305.72|303.72|305.72|303.72|303.51|301.51|0
1654868870000|2022-06-10 13:47:50|306.94|304.94|308.65|306.65|308.65|306.65|306.94|304.94|0
1654868880000|2022-06-10 13:48:00|307.92|305.92|309.88|307.88|309.88|307.88|307.92|305.92|0
1654868890000|2022-06-10 13:48:10|309.63|307.63|310.12|308.12|311.1|309.1|309.63|307.63|0
1654868900000|2022-06-10 13:48:20|309.88|307.88|310.86|308.86|310.86|308.86|309.39|307.39|0
1654868910000|2022-06-10 13:48:30|310.37|308.37|308.9|306.9|310.37|308.37|308.9|306.9|0
1654868920000|2022-06-10 13:48:40|310.12|308.12|311.1|309.1|311.1|309.1|310.12|308.12|0
1654868930000|2022-06-10 13:48:50|311.35|309.35|311.35|309.35|311.35|309.35|310.99|308.99|0
1654868940000|2022-06-10 13:49:00|311.48|309.48|308.41|306.41|311.48|309.48|308.41|306.41|0
1654868950000|2022-06-10 13:49:10|308.65|306.65|306.69|304.69|308.65|306.65|306.69|304.69|0
1654868960000|2022-06-10 13:49:20|305.23|303.23|303.15|301.15|305.23|303.23|303.15|301.15|0
1654868970000|2022-06-10 13:49:30|305.23|303.23|307.18|305.18|307.18|305.18|305.23|303.23|0
1654868980000|2022-06-10 13:49:40|306.94|304.94|305.96|303.96|306.94|304.94|305.96|303.96|0
1654868990000|2022-06-10 13:49:50|306.45|304.45|308.9|306.9|308.9|306.9|306.45|304.45|0
1654869000000|2022-06-10 13:50:00|310.61|308.61|311.35|309.35|311.35|309.35|310.61|308.61|0
1654869010000|2022-06-10 13:50:10|311.1|309.1|309.88|307.88|311.1|309.1|308.9|306.9|0
1654869020000|2022-06-10 13:50:20|310.12|308.12|307.43|305.43|310.37|308.37|307.43|305.43|0
1654869030000|2022-06-10 13:50:30|307.18|305.18|310.12|308.12|310.25|308.25|307.18|305.18|0
1654869040000|2022-06-10 13:50:40|309.88|307.88|311.1|309.1|311.59|309.59|309.88|307.88|0
1654869050000|2022-06-10 13:50:50|311.35|309.35|313.56|311.56|313.93|311.93|311.35|309.35|0
1654869060000|2022-06-10 13:51:00|314.29|312.29|313.8|311.8|314.54|312.54|313.8|311.8|0
1654869070000|2022-06-10 13:51:10|313.31|311.31|312.08|310.08|313.31|311.31|312.08|310.08|0
1654869080000|2022-06-10 13:51:20|312.58|310.58|314.05|312.05|314.05|312.05|312.33|310.33|0
1654869090000|2022-06-10 13:51:30|314.29|312.29|313.93|311.93|314.29|312.29|313.8|311.8|0
1654869100000|2022-06-10 13:51:40|314.29|312.29|314.54|312.54|314.54|312.54|314.05|312.05|0
1654869110000|2022-06-10 13:51:50|314.29|312.29|314.05|312.05|314.78|312.78|314.05|312.05|0
1654869120000|2022-06-10 13:52:00|314.29|312.29|314.78|312.78|314.78|312.78|314.05|312.05|0
1654869130000|2022-06-10 13:52:10|314.67|312.67|313.8|311.8|314.91|312.91|313.8|311.8|0
1654869140000|2022-06-10 13:52:20|313.31|311.31|313.31|311.31|313.31|311.31|313.07|311.07|0
1654869150000|2022-06-10 13:52:30|314.54|312.54|318.22|316.22|318.22|316.22|314.54|312.54|0
1654869160000|2022-06-10 13:52:40|318.1|316.1|316.99|314.99|318.1|316.1|316.75|314.75|0
1654869170000|2022-06-10 13:52:50|317.73|315.73|314.67|312.67|318.22|316.22|314.67|312.67|0
1654869180000|2022-06-10 13:53:00|313.07|311.07|316.5|314.5|316.5|314.5|313.07|311.07|0
1654869190000|2022-06-10 13:53:10|317.24|315.24|317.73|315.73|317.73|315.73|316.99|314.99|0
1654869200000|2022-06-10 13:53:20|316.5|314.5|315.52|313.52|316.5|314.5|314.78|312.78|0
1654869210000|2022-06-10 13:53:30|314.78|312.78|312.33|310.33|314.78|312.78|312.33|310.33|0
1654869220000|2022-06-10 13:53:40|312.57|310.57|314.54|312.54|314.54|312.54|312.57|310.57|0
1654869230000|2022-06-10 13:53:50|314.29|312.29|316.01|314.01|316.01|314.01|314.29|312.29|0
1654869240000|2022-06-10 13:54:00|316.26|314.26|315.65|313.65|316.26|314.26|315.65|313.65|0
1654869250000|2022-06-10 13:54:10|315.52|313.52|316.75|314.75|316.75|314.75|315.52|313.52|0
1654869260000|2022-06-10 13:54:20|316.99|314.99|317.24|315.24|317.24|315.24|316.99|314.99|0
1654869270000|2022-06-10 13:54:30|317.49|315.49|317.98|315.98|317.98|315.98|317.49|315.49|0
1654869280000|2022-06-10 13:54:40|318.22|316.22|319.21|317.21|319.21|317.21|318.22|316.22|0
1654869290000|2022-06-10 13:54:50|319.45|317.45|318.96|316.96|319.7|317.7|318.96|316.96|0
1654869300000|2022-06-10 13:55:00|318.71|316.71|319.7|317.7|319.7|317.7|318.71|316.71|0
1654869310000|2022-06-10 13:55:10|320.19|318.19|317.98|315.98|320.32|318.32|317.98|315.98|0
1654869320000|2022-06-10 13:55:20|318.71|316.71|318.47|316.47|319.21|317.21|318.47|316.47|0
1654869330000|2022-06-10 13:55:30|319.21|317.21|318.71|316.71|319.21|317.21|318.47|316.47|0
1654869340000|2022-06-10 13:55:40|319.45|317.45|320.07|318.07|320.07|318.07|319.45|317.45|0
1654869350000|2022-06-10 13:55:50|319.21|317.21|320.56|318.56|320.56|318.56|319.21|317.21|0
1654869360000|2022-06-10 13:56:00|319.94|317.94|320.19|318.19|320.19|318.19|318.96|316.96|0
1654869370000|2022-06-10 13:56:10|319.94|317.94|321.3|319.3|321.42|319.42|319.94|317.94|0
1654869380000|2022-06-10 13:56:20|321.66|319.66|320.43|318.43|321.91|319.91|320.43|318.43|0
1654869390000|2022-06-10 13:56:30|320.93|318.93|320.43|318.43|320.93|318.93|320.43|318.43|0
1654869400000|2022-06-10 13:56:40|321.17|319.17|320.43|318.43|321.17|319.17|320.43|318.43|0
1654869410000|2022-06-10 13:56:50|320.19|318.19|320.93|318.93|320.93|318.93|319.94|317.94|0
1654869420000|2022-06-10 13:57:00|320.68|318.68|320.43|318.43|320.68|318.68|320.19|318.19|0
1654869430000|2022-06-10 13:57:10|319.94|317.94|316.75|314.75|319.94|317.94|316.75|314.75|0
1654869440000|2022-06-10 13:57:20|316.01|314.01|317.48|315.48|317.48|315.48|314.54|312.54|0
1654869450000|2022-06-10 13:57:30|317.24|315.24|316.99|314.99|317.24|315.24|316.99|314.99|0
1654869460000|2022-06-10 13:57:40|316.26|314.26|317.98|315.98|317.98|315.98|316.26|314.26|0
1654869470000|2022-06-10 13:57:50|318.47|316.47|317.98|315.98|318.47|316.47|317.98|315.98|0
1654869480000|2022-06-10 13:58:00|317.73|315.73|318.22|316.22|318.22|316.22|317.61|315.61|0
1654869490000|2022-06-10 13:58:10|319.2|317.2|319.45|317.45|319.45|317.45|318.47|316.47|0
1654869500000|2022-06-10 13:58:20|318.47|316.47|318.47|316.47|318.96|316.96|318.47|316.47|0
1654869510000|2022-06-10 13:58:30|318.96|316.96|320.19|318.19|320.43|318.43|318.96|316.96|0
1654869520000|2022-06-10 13:58:40|320.43|318.43|320.93|318.93|320.93|318.93|320.43|318.43|0
1654869530000|2022-06-10 13:58:50|321.17|319.17|321.17|319.17|321.66|319.66|321.17|319.17|0
1654869540000|2022-06-10 13:59:00|321.42|319.42|321.91|319.91|321.91|319.91|321.3|319.3|0
1654869550000|2022-06-10 13:59:10|322.4|320.4|321.66|319.66|322.4|320.4|321.17|319.17|0
1654869560000|2022-06-10 13:59:20|320.81|318.81|318.96|316.96|320.81|318.81|318.96|316.96|0
1654869570000|2022-06-10 13:59:30|319.2|317.2|317.12|315.12|319.2|317.2|317.12|315.12|0
1654869580000|2022-06-10 13:59:40|316.14|314.14|318.35|316.35|318.35|316.35|316.14|314.14|0
1654869590000|2022-06-10 13:59:50|319.45|317.45|318.1|316.1|319.45|317.45|317.86|315.86|0
1654869600000|2022-06-10 14:00:00|321.17|319.17|322.53|320.53|322.53|320.53|321.17|319.17|0
1654869610000|2022-06-10 14:00:10|323.02|321.02|324.01|322.01|324.01|322.01|322.78|320.78|0
1654869620000|2022-06-10 14:00:20|324.25|322.25|323.39|321.39|324.25|322.25|322.4|320.4|0
1654869630000|2022-06-10 14:00:30|323.88|321.88|327.08|325.08|327.08|325.08|323.88|321.88|0
1654869640000|2022-06-10 14:00:40|327.57|325.57|327.82|325.82|328.07|326.07|327.57|325.57|0
1654869650000|2022-06-10 14:00:50|325.36|323.36|327.08|325.08|327.08|325.08|325.36|323.36|0
1654869660000|2022-06-10 14:01:00|328.07|326.07|329.67|327.67|329.67|327.67|327.57|325.57|0
1654869670000|2022-06-10 14:01:10|330.04|328.04|332.75|330.75|332.75|330.75|330.04|328.04|0
1654869680000|2022-06-10 14:01:20|333.99|331.99|334.48|332.48|334.48|332.48|333.99|331.99|0
1654869690000|2022-06-10 14:01:30|333.74|331.74|334.73|332.73|334.73|332.73|333.74|331.74|0
1654869700000|2022-06-10 14:01:40|334.48|332.48|333.99|331.99|334.97|332.97|333.99|331.99|0
1654869710000|2022-06-10 14:01:50|333|331|332.75|330.75|333.74|331.74|332.75|330.75|0
1654869720000|2022-06-10 14:02:00|333.62|331.62|334.97|332.97|334.97|332.97|333.62|331.62|0
1654869730000|2022-06-10 14:02:10|335.22|333.22|336.21|334.21|336.21|334.21|335.22|333.22|0
1654869740000|2022-06-10 14:02:20|335.47|333.47|334.97|332.97|335.96|333.96|334.97|332.97|0
1654869750000|2022-06-10 14:02:30|335.22|333.22|336.21|334.21|336.21|334.21|335.22|333.22|0
1654869760000|2022-06-10 14:02:40|336.7|334.7|336.45|334.45|336.7|334.7|336.45|334.45|0
1654869770000|2022-06-10 14:02:50|336.7|334.7|335.96|333.96|336.7|334.7|335.22|333.22|0
1654869780000|2022-06-10 14:03:00|336.7|334.7|336.45|334.45|337.2|335.2|336.45|334.45|0
1654869790000|2022-06-10 14:03:10|337.44|335.44|338.18|336.18|338.18|336.18|337.2|335.2|0
1654869800000|2022-06-10 14:03:20|337.94|335.94|336.95|334.95|338.06|336.06|336.95|334.95|0
1654869810000|2022-06-10 14:03:30|337.44|335.44|338.06|336.06|338.06|336.06|337.44|335.44|0
1654869820000|2022-06-10 14:03:40|337.44|335.44|338.18|336.18|338.18|336.18|336.95|334.95|0
1654869830000|2022-06-10 14:03:50|338.43|336.43|338.43|336.43|338.43|336.43|338.18|336.18|0
1654869840000|2022-06-10 14:04:00|338.92|336.92|338.68|336.68|338.92|336.92|338.68|336.68|0
1654869850000|2022-06-10 14:04:10|338.06|336.06|336.7|334.7|338.18|336.18|336.34|334.34|0
1654869860000|2022-06-10 14:04:20|335.59|333.59|335.96|333.96|337.94|335.94|335.59|333.59|0
1654869870000|2022-06-10 14:04:30|335.71|333.71|335.77|333.77|336.67|334.67|335.71|333.71|0
1654869880000|2022-06-10 14:04:40|335.28|333.28|335.77|333.77|335.77|333.77|335.28|333.28|0
1654869890000|2022-06-10 14:04:50|335.03|333.03|336.28|334.28|336.78|334.78|335.03|333.03|0
1654869900000|2022-06-10 14:05:00|336.78|334.78|336.53|334.53|336.78|334.78|335.79|333.79|0
1654869910000|2022-06-10 14:05:10|337.27|335.27|336.04|334.04|337.76|335.76|336.04|334.04|0
1654869920000|2022-06-10 14:05:20|335.54|333.54|333.57|331.57|335.54|333.54|333.57|331.57|0
1654869930000|2022-06-10 14:05:30|334.56|332.56|333.57|331.57|334.56|332.56|333.57|331.57|0
1654869940000|2022-06-10 14:05:40|333.95|331.95|333.95|331.95|333.95|331.95|333.95|331.95|0
1654869950000|2022-06-10 14:05:50|334.31|332.31|336.53|334.53|336.53|334.53|334.06|332.06|0
1654869960000|2022-06-10 14:06:00|335.79|333.79|335.79|333.79|335.79|333.79|335.79|333.79|0
1654869970000|2022-06-10 14:06:10|334.31|332.31|333.32|331.32|334.8|332.8|333.32|331.32|0
1654869980000|2022-06-10 14:06:20|333.08|331.08|332.59|330.59|333.08|331.08|332.59|330.59|0
1654869990000|2022-06-10 14:06:30|332.34|330.34|334.06|332.06|334.06|332.06|332.34|330.34|0
1654870000000|2022-06-10 14:06:40|334.56|332.56|332.83|330.83|334.8|332.8|332.83|330.83|0
1654870010000|2022-06-10 14:06:50|333.57|331.57|333.08|331.08|333.82|331.82|333.08|331.08|0
1654870020000|2022-06-10 14:07:00|333.82|331.82|334.06|332.06|334.31|332.31|333.82|331.82|0
1654870030000|2022-06-10 14:07:10|334.19|332.19|334.31|332.31|334.31|332.31|334.06|332.06|0
1654870040000|2022-06-10 14:07:20|334.8|332.8|335.3|333.3|335.3|333.3|334.8|332.8|0
1654870050000|2022-06-10 14:07:30|336.04|334.04|336.28|334.28|336.28|334.28|335.67|333.67|0
1654870060000|2022-06-10 14:07:40|335.54|333.54|335.54|333.54|335.79|333.79|335.54|333.54|0
1654870070000|2022-06-10 14:07:50|334.8|332.8|335.79|333.79|336.04|334.04|334.8|332.8|0
1654870080000|2022-06-10 14:08:00|336.53|334.53|336.78|334.78|337.52|335.52|336.53|334.53|0
1654870090000|2022-06-10 14:08:10|336.66|334.66|338.22|336.22|338.22|336.22|336.66|334.66|0
1654870100000|2022-06-10 14:08:20|337.89|335.89|337.89|335.89|338.14|336.14|337.89|335.89|0
1654870110000|2022-06-10 14:08:30|337.64|335.64|338.39|336.39|338.39|336.39|337.64|335.64|0
1654870120000|2022-06-10 14:08:40|338.88|336.88|338.39|336.39|338.88|336.88|338.39|336.39|0
1654870130000|2022-06-10 14:08:50|338.88|336.88|339.38|337.38|339.38|337.38|338.88|336.88|0
1654870140000|2022-06-10 14:09:00|339.87|337.87|340.12|338.12|340.86|338.86|339.87|337.87|0
1654870150000|2022-06-10 14:09:10|340.61|338.61|340.37|338.37|340.86|338.86|340.37|338.37|0
1654870160000|2022-06-10 14:09:20|340.86|338.86|340.61|338.61|340.86|338.86|340.37|338.37|0
1654870170000|2022-06-10 14:09:30|340.49|338.49|340.61|338.61|340.61|338.61|340.12|338.12|0
1654870180000|2022-06-10 14:09:40|340.37|338.37|340.12|338.12|340.37|338.37|340.12|338.12|0
1654870190000|2022-06-10 14:09:50|339.87|337.87|340.12|338.12|340.37|338.37|339.87|337.87|0
1654870200000|2022-06-10 14:10:00|340.61|338.61|340.61|338.61|340.61|338.61|340.36|338.36|0
1654870210000|2022-06-10 14:10:10|340.86|338.86|340.86|338.86|340.86|338.86|340.61|338.61|0
1654870220000|2022-06-10 14:10:20|340.61|338.61|337.89|335.89|340.61|338.61|337.89|335.89|0
1654870230000|2022-06-10 14:10:30|338.88|336.88|341.11|339.11|341.11|339.11|338.88|336.88|0
1654870240000|2022-06-10 14:10:40|341.6|339.6|342.1|340.1|342.1|340.1|341.6|339.6|0
1654870250000|2022-06-10 14:10:50|342.34|340.34|342.1|340.1|342.34|340.34|342.1|340.1|0
1654870260000|2022-06-10 14:11:00|342.34|340.34|342.1|340.1|342.34|340.34|342.1|340.1|0
1654870270000|2022-06-10 14:11:10|341.35|339.35|342.84|340.84|342.84|340.84|341.35|339.35|0
1654870280000|2022-06-10 14:11:20|343.33|341.33|342.84|340.84|343.33|341.33|342.84|340.84|0
1654870290000|2022-06-10 14:11:30|343.09|341.09|341.6|339.6|343.33|341.33|341.6|339.6|0
1654870300000|2022-06-10 14:11:40|340.49|338.49|341.35|339.35|341.35|339.35|340.49|338.49|0
1654870310000|2022-06-10 14:11:50|342.09|340.09|342.34|340.34|342.34|340.34|342.09|340.09|0
1654870320000|2022-06-10 14:12:00|341.84|339.84|343.08|341.08|343.08|341.08|341.84|339.84|0
1654870330000|2022-06-10 14:12:10|342.83|340.83|342.59|340.59|343.08|341.08|342.59|340.59|0
1654870340000|2022-06-10 14:12:20|343.58|341.58|343.21|341.21|343.58|341.58|343.21|341.21|0
1654870350000|2022-06-10 14:12:30|343.08|341.08|343.33|341.33|343.33|341.33|342.83|340.83|0
1654870360000|2022-06-10 14:12:40|344.07|342.07|344.07|342.07|344.07|342.07|343.58|341.58|0
1654870370000|2022-06-10 14:12:50|344.32|342.32|344.57|342.57|344.81|342.81|344.32|342.32|0
1654870380000|2022-06-10 14:13:00|344.81|342.81|343.33|341.33|344.81|342.81|343.33|341.33|0
1654870390000|2022-06-10 14:13:10|341.84|339.84|341.35|339.35|341.84|339.84|340.85|338.85|0
1654870400000|2022-06-10 14:13:20|341.6|339.6|340.85|338.85|341.6|339.6|340.85|338.85|0
1654870410000|2022-06-10 14:13:30|341.23|339.23|339.86|337.86|341.35|339.35|339.86|337.86|0
1654870420000|2022-06-10 14:13:40|340.36|338.36|343.08|341.08|343.08|341.08|340.36|338.36|0
1654870430000|2022-06-10 14:13:50|342.83|340.83|341.84|339.84|343.08|341.08|341.84|339.84|0
1654870440000|2022-06-10 14:14:00|343.08|341.08|343.82|341.82|344.32|342.32|343.08|341.08|0
1654870450000|2022-06-10 14:14:10|343.58|341.58|341.6|339.6|343.58|341.58|341.6|339.6|0
1654870460000|2022-06-10 14:14:20|341.1|339.1|339.99|337.99|341.1|339.1|339.99|337.99|0
1654870470000|2022-06-10 14:14:30|339.62|337.62|338.63|336.63|339.62|337.62|338.63|336.63|0
1654870480000|2022-06-10 14:14:40|338.87|336.87|338.87|336.87|339.62|337.62|338.87|336.87|0
1654870490000|2022-06-10 14:14:50|339.12|337.12|339.62|337.62|339.62|337.62|338.87|336.87|0
1654870500000|2022-06-10 14:15:00|340.24|338.24|342.09|340.09|342.09|340.09|340.24|338.24|0
1654870510000|2022-06-10 14:15:10|341.1|339.1|340.61|338.61|341.6|339.6|340.61|338.61|0
1654870520000|2022-06-10 14:15:20|341.1|339.1|339.86|337.86|341.1|339.1|339.86|337.86|0
1654870530000|2022-06-10 14:15:30|340.11|338.11|339.12|337.12|340.11|338.11|339.12|337.12|0
1654870540000|2022-06-10 14:15:40|338.63|336.63|339.37|337.37|339.37|337.37|338.63|336.63|0
1654870550000|2022-06-10 14:15:50|340.36|338.36|339.86|337.86|340.36|338.36|339.86|337.86|0
1654870560000|2022-06-10 14:16:00|341.1|339.1|339.37|337.37|341.1|339.1|339.37|337.37|0
1654870570000|2022-06-10 14:16:10|339.62|337.62|339.62|337.62|340.11|338.11|339.62|337.62|0
1654870580000|2022-06-10 14:16:20|340.11|338.11|339.12|337.12|340.11|338.11|339.12|337.12|0
1654870590000|2022-06-10 14:16:30|339.37|337.37|339.12|337.12|339.37|337.37|338.87|336.87|0
1654870600000|2022-06-10 14:16:40|338.87|336.87|340.36|338.36|340.36|338.36|338.87|336.87|0
1654870610000|2022-06-10 14:16:50|339.12|337.12|338.87|336.87|340.11|338.11|338.87|336.87|0
1654870620000|2022-06-10 14:17:00|339.86|337.86|340.61|338.61|340.61|338.61|339.86|337.86|0
1654870630000|2022-06-10 14:17:10|340.11|338.11|341.35|339.35|341.35|339.35|340.11|338.11|0
1654870640000|2022-06-10 14:17:20|340.73|338.73|342.83|340.83|342.83|340.83|340.73|338.73|0
1654870650000|2022-06-10 14:17:30|343.08|341.08|343.33|341.33|343.33|341.33|343.08|341.08|0
1654870660000|2022-06-10 14:17:40|342.83|340.83|342.34|340.34|343.82|341.82|342.34|340.34|0
1654870670000|2022-06-10 14:17:50|342.09|340.09|342.58|340.58|342.58|340.58|341.1|339.1|0
1654870680000|2022-06-10 14:18:00|343.58|341.58|343.82|341.82|343.82|341.82|343.21|341.21|0
1654870690000|2022-06-10 14:18:10|343.46|341.46|344.57|342.57|344.57|342.57|343.33|341.33|0
1654870700000|2022-06-10 14:18:20|344.07|342.07|344.32|342.32|344.57|342.57|344.07|342.07|0
1654870710000|2022-06-10 14:18:30|344.07|342.07|343.57|341.57|344.32|342.32|343.57|341.57|0
1654870720000|2022-06-10 14:18:40|343.21|341.21|343.33|341.33|344.32|342.32|343.21|341.21|0
1654870730000|2022-06-10 14:18:50|343.57|341.57|342.83|340.83|343.57|341.57|342.09|340.09|0
1654870740000|2022-06-10 14:19:00|343.82|341.82|343.57|341.57|344.2|342.2|343.57|341.57|0
1654870750000|2022-06-10 14:19:10|343.08|341.08|342.09|340.09|343.08|341.08|342.09|340.09|0
1654870760000|2022-06-10 14:19:20|342.34|340.34|344.32|342.32|344.32|342.32|342.34|340.34|0
1654870770000|2022-06-10 14:19:30|344.57|342.57|343.57|341.57|344.57|342.57|343.57|341.57|0
1654870780000|2022-06-10 14:19:40|344.07|342.07|344.07|342.07|344.32|342.32|344.07|342.07|0
1654870790000|2022-06-10 14:19:50|343.82|341.82|343.08|341.08|343.82|341.82|342.83|340.83|0
1654870800000|2022-06-10 14:20:00|341.97|339.97|343.33|341.33|343.33|341.33|341.97|339.97|0
1654870810000|2022-06-10 14:20:10|343.82|341.82|344.81|342.81|344.81|342.81|343.82|341.82|0
1654870820000|2022-06-10 14:20:20|344.07|342.07|344.69|342.69|344.81|342.81|344.07|342.07|0
1654870830000|2022-06-10 14:20:30|344.81|342.81|344.81|342.81|344.81|342.81|344.07|342.07|0
1654870840000|2022-06-10 14:20:40|344.56|342.56|345.8|343.8|345.8|343.8|344.56|342.56|0
1654870850000|2022-06-10 14:20:50|344.56|342.56|342.83|340.83|345.31|343.31|342.83|340.83|0
1654870860000|2022-06-10 14:21:00|343.33|341.33|345.44|343.44|345.44|343.44|343.33|341.33|0
1654870870000|2022-06-10 14:21:10|345.56|343.56|345.56|343.56|345.8|343.8|345.56|343.56|0
1654870880000|2022-06-10 14:21:20|345.8|343.8|346.05|344.05|346.05|344.05|345.8|343.8|0
1654870890000|2022-06-10 14:21:30|345.8|343.8|346.18|344.18|346.3|344.3|345.8|343.8|0
1654870900000|2022-06-10 14:21:40|345.31|343.31|346.05|344.05|346.3|344.3|345.31|343.31|0
1654870910000|2022-06-10 14:21:50|345.8|343.8|346.05|344.05|346.05|344.05|345.8|343.8|0
1654870920000|2022-06-10 14:22:00|345.8|343.8|343.57|341.57|346.05|344.05|343.57|341.57|0
1654870930000|2022-06-10 14:22:10|343.33|341.33|345.8|343.8|345.8|343.8|343.33|341.33|0
1654870940000|2022-06-10 14:22:20|346.05|344.05|345.56|343.56|346.05|344.05|345.56|343.56|0
1654870950000|2022-06-10 14:22:30|346.05|344.05|345.8|343.8|346.05|344.05|344.81|342.81|0
1654870960000|2022-06-10 14:22:40|346.05|344.05|346.3|344.3|346.3|344.3|346.05|344.05|0
1654870970000|2022-06-10 14:22:50|346.05|344.05|346.55|344.55|346.55|344.55|346.05|344.05|0
1654870980000|2022-06-10 14:23:00|346.79|344.79|346.55|344.55|346.79|344.79|346.05|344.05|0
1654870990000|2022-06-10 14:23:10|346.79|344.79|347.29|345.29|347.29|345.29|346.79|344.79|0
1654871000000|2022-06-10 14:23:20|347.42|345.42|347.54|345.54|347.78|345.78|347.42|345.42|0
1654871010000|2022-06-10 14:23:30|347.78|345.78|348.03|346.03|348.28|346.28|347.78|345.78|0
1654871020000|2022-06-10 14:23:40|347.78|345.78|347.91|345.91|347.91|345.91|346.55|344.55|0
1654871030000|2022-06-10 14:23:50|347.04|345.04|347.42|345.42|347.42|345.42|346.43|344.43|0
1654871040000|2022-06-10 14:24:00|347.78|345.78|347.54|345.54|348.28|346.28|347.54|345.54|0
1654871050000|2022-06-10 14:24:10|347.91|345.91|348.16|346.16|348.16|346.16|347.78|345.78|0
1654871060000|2022-06-10 14:24:20|348.28|346.28|349.02|347.02|349.02|347.02|348.28|346.28|0
1654871070000|2022-06-10 14:24:30|349.4|347.4|349.27|347.27|349.4|347.4|349.27|347.27|0
1654871080000|2022-06-10 14:24:40|349.02|347.02|348.78|346.78|349.27|347.27|348.78|346.78|0
1654871090000|2022-06-10 14:24:50|347.78|345.78|347.54|345.54|348.28|346.28|347.54|345.54|0
1654871100000|2022-06-10 14:25:00|349.02|347.02|349.52|347.52|349.52|347.52|349.02|347.02|0
1654871110000|2022-06-10 14:25:10|348.78|346.78|348.53|346.53|348.78|346.78|347.91|345.91|0
1654871120000|2022-06-10 14:25:20|347.78|345.78|347.17|345.17|347.78|345.78|347.17|345.17|0
1654871130000|2022-06-10 14:25:30|346.67|344.67|346.05|344.05|346.67|344.67|345.8|343.8|0
1654871140000|2022-06-10 14:25:40|346.67|344.67|344.32|342.32|346.79|344.79|344.32|342.32|0
1654871150000|2022-06-10 14:25:50|343.57|341.57|343.08|341.08|343.57|341.57|343.08|341.08|0
1654871160000|2022-06-10 14:26:00|342.96|340.96|342.34|340.34|343.33|341.33|342.34|340.34|0
1654871170000|2022-06-10 14:26:10|342.46|340.46|341.84|339.84|342.58|340.58|341.84|339.84|0
1654871180000|2022-06-10 14:26:20|342.34|340.34|342.34|340.34|343.57|341.57|342.34|340.34|0
1654871190000|2022-06-10 14:26:30|342.09|340.09|341.35|339.35|342.09|340.09|341.35|339.35|0
1654871200000|2022-06-10 14:26:40|341.1|339.1|341.59|339.59|341.59|339.59|341.1|339.1|0
1654871210000|2022-06-10 14:26:50|341.84|339.84|341.84|339.84|341.84|339.84|340.85|338.85|0
1654871220000|2022-06-10 14:27:00|342.34|340.34|343.33|341.33|343.33|341.33|342.34|340.34|0
1654871230000|2022-06-10 14:27:10|343.57|341.57|342.83|340.83|343.57|341.57|342.83|340.83|0
1654871240000|2022-06-10 14:27:20|343.57|341.57|342.58|340.58|343.82|341.82|342.58|340.58|0
1654871250000|2022-06-10 14:27:30|343.08|341.08|343.08|341.08|343.08|341.08|342.58|340.58|0
1654871260000|2022-06-10 14:27:40|342.83|340.83|343.82|341.82|344.07|342.07|342.83|340.83|0
1654871270000|2022-06-10 14:27:50|343.33|341.33|344.69|342.69|344.69|342.69|343.33|341.33|0
1654871280000|2022-06-10 14:28:00|346.79|344.79|346.05|344.05|346.79|344.79|346.05|344.05|0
1654871290000|2022-06-10 14:28:10|345.8|343.8|344.56|342.56|345.8|343.8|344.56|342.56|0
1654871300000|2022-06-10 14:28:20|345.55|343.55|347.1|345.1|347.1|345.1|345.55|343.55|0
1654871310000|2022-06-10 14:28:30|346.35|344.35|346.59|344.59|346.83|344.83|346.35|344.35|0
1654871320000|2022-06-10 14:28:40|347.33|345.33|347.82|345.82|347.82|345.82|347.33|345.33|0
1654871330000|2022-06-10 14:28:50|347.33|345.33|347.33|345.33|347.58|345.58|347.21|345.21|0
1654871340000|2022-06-10 14:29:00|348.07|346.07|347.46|345.46|348.07|346.07|347.33|345.33|0
1654871350000|2022-06-10 14:29:10|347.08|345.08|346.59|344.59|347.33|345.33|346.59|344.59|0
1654871360000|2022-06-10 14:29:20|346.34|344.34|347.11|345.11|347.11|345.11|346.34|344.34|0
1654871370000|2022-06-10 14:29:30|345.38|343.38|345.63|343.63|346.12|344.12|345.38|343.38|0
1654871380000|2022-06-10 14:29:40|344.39|342.39|346.12|344.12|346.12|344.12|344.39|342.39|0
1654871390000|2022-06-10 14:29:50|346.37|344.37|347.85|345.85|347.85|345.85|346.37|344.37|0
1654871400000|2022-06-10 14:30:00|348.59|346.59|348.1|346.1|349.09|347.09|348.1|346.1|0
1654871410000|2022-06-10 14:30:10|348.35|346.35|347.49|345.49|349.09|347.09|347.49|345.49|0
1654871420000|2022-06-10 14:30:20|347.11|345.11|345.38|343.38|347.11|345.11|344.88|342.88|0
1654871430000|2022-06-10 14:30:30|345.63|343.63|346.12|344.12|346.12|344.12|345.38|343.38|0
1654871440000|2022-06-10 14:30:40|345.38|343.38|344.88|342.88|345.38|343.38|344.88|342.88|0
1654871450000|2022-06-10 14:30:50|344.14|342.14|343.03|341.03|344.14|342.14|342.9|340.9|0
1654871460000|2022-06-10 14:31:00|342.66|340.66|344.39|342.39|344.39|342.39|342.66|340.66|0
1654871470000|2022-06-10 14:31:10|345.38|343.38|343.65|341.65|345.38|343.38|343.65|341.65|0
1654871480000|2022-06-10 14:31:20|344.14|342.14|341.8|339.8|344.14|342.14|341.8|339.8|0
1654871490000|2022-06-10 14:31:30|341.55|339.55|343.89|341.89|343.89|341.89|341.55|339.55|0
1654871500000|2022-06-10 14:31:40|343.65|341.65|342.66|340.66|344.14|342.14|342.66|340.66|0
1654871510000|2022-06-10 14:31:50|342.41|340.41|342.9|340.9|342.9|340.9|342.41|340.41|0
1654871520000|2022-06-10 14:32:00|343.15|341.15|342.9|340.9|343.4|341.4|342.9|340.9|0
1654871530000|2022-06-10 14:32:10|341.42|339.42|341.17|339.17|341.42|339.42|340.93|338.93|0
1654871540000|2022-06-10 14:32:20|340.19|338.19|339.94|337.94|340.68|338.68|339.94|337.94|0
1654871550000|2022-06-10 14:32:30|339.69|337.69|340.93|338.93|340.93|338.93|339.69|337.69|0
1654871560000|2022-06-10 14:32:40|341.42|339.42|341.17|339.17|341.92|339.92|341.17|339.17|0
1654871570000|2022-06-10 14:32:50|340.19|338.19|339.94|337.94|340.43|338.43|339.94|337.94|0
1654871580000|2022-06-10 14:33:00|340.68|338.68|339.69|337.69|340.68|338.68|339.69|337.69|0
1654871590000|2022-06-10 14:33:10|339.2|337.2|339.44|337.44|339.69|337.69|339.2|337.2|0
1654871600000|2022-06-10 14:33:20|339.69|337.69|342.16|340.16|342.16|340.16|339.69|337.69|0
1654871610000|2022-06-10 14:33:30|342.41|340.41|341.92|339.92|342.41|340.41|341.92|339.92|0
1654871620000|2022-06-10 14:33:40|342.16|340.16|342.66|340.66|342.66|340.66|341.8|339.8|0
1654871630000|2022-06-10 14:33:50|342.41|340.41|342.16|340.16|342.41|340.41|342.16|340.16|0
1654871640000|2022-06-10 14:34:00|341.92|339.92|342.16|340.16|342.9|340.9|341.92|339.92|0
1654871650000|2022-06-10 14:34:10|342.41|340.41|342.79|340.79|342.79|340.79|342.41|340.41|0
1654871660000|2022-06-10 14:34:20|342.41|340.41|341.67|339.67|342.41|340.41|341.67|339.67|0
1654871670000|2022-06-10 14:34:30|341.17|339.17|339.2|337.2|341.17|339.17|339.2|337.2|0
1654871680000|2022-06-10 14:34:40|339.69|337.69|339.44|337.44|340.68|338.68|339.44|337.44|0
1654871690000|2022-06-10 14:34:50|339.2|337.2|339.2|337.2|339.69|337.69|339.2|337.2|0
1654871700000|2022-06-10 14:35:00|340.19|338.19|340.68|338.68|340.68|338.68|339.69|337.69|0
1654871710000|2022-06-10 14:35:10|340.19|338.19|339.2|337.2|340.19|338.19|339.2|337.2|0
1654871720000|2022-06-10 14:35:20|337.72|335.72|337.72|335.72|337.72|335.72|337.22|335.22|0
1654871730000|2022-06-10 14:35:30|337.47|335.47|336.97|334.97|337.47|335.47|336.97|334.97|0
1654871740000|2022-06-10 14:35:40|336.48|334.48|336.73|334.73|336.97|334.97|336.48|334.48|0
1654871750000|2022-06-10 14:35:50|336.97|334.97|335|333|336.97|334.97|335|333|0
1654871760000|2022-06-10 14:36:00|334.75|332.75|334.26|332.26|334.75|332.75|334.01|332.01|0
1654871770000|2022-06-10 14:36:10|334.01|332.01|333.03|331.03|334.01|332.01|333.03|331.03|0
1654871780000|2022-06-10 14:36:20|334.01|332.01|334.26|332.26|334.51|332.51|334.01|332.01|0
1654871790000|2022-06-10 14:36:30|335.74|333.74|335.62|333.62|335.99|333.99|335|333|0
1654871800000|2022-06-10 14:36:40|335.99|333.99|335.49|333.49|335.99|333.99|335.25|333.25|0
1654871810000|2022-06-10 14:36:50|334.75|332.75|336.23|334.23|336.48|334.48|334.75|332.75|0
1654871820000|2022-06-10 14:37:00|336.48|334.48|338.95|336.95|338.95|336.95|336.48|334.48|0
1654871830000|2022-06-10 14:37:10|338.7|336.7|337.96|335.96|338.7|336.7|336.97|334.97|0
1654871840000|2022-06-10 14:37:20|338.83|336.83|338.46|336.46|338.95|336.95|338.46|336.46|0
1654871850000|2022-06-10 14:37:30|338.7|336.7|338.7|336.7|338.95|336.95|338.46|336.46|0
1654871860000|2022-06-10 14:37:40|338.21|336.21|338.46|336.46|338.46|336.46|337.71|335.71|0
1654871870000|2022-06-10 14:37:50|337.47|335.47|336.73|334.73|337.47|335.47|336.73|334.73|0
1654871880000|2022-06-10 14:38:00|337.22|335.22|336.73|334.73|337.22|335.22|336.48|334.48|0
1654871890000|2022-06-10 14:38:10|336.48|334.48|334.75|332.75|336.48|334.48|334.75|332.75|0
1654871900000|2022-06-10 14:38:20|334.26|332.26|334.51|332.51|334.51|332.51|334.01|332.01|0
1654871910000|2022-06-10 14:38:30|335.49|333.49|335|333|336.48|334.48|335|333|0
1654871920000|2022-06-10 14:38:40|334.75|332.75|334.01|332.01|334.75|332.75|334.01|332.01|0
1654871930000|2022-06-10 14:38:50|333.77|331.77|333.03|331.03|333.77|331.77|333.03|331.03|0
1654871940000|2022-06-10 14:39:00|334.26|332.26|333.27|331.27|334.51|332.51|333.27|331.27|0
1654871950000|2022-06-10 14:39:10|333.52|331.52|335.25|333.25|335.25|333.25|333.52|331.52|0
1654871960000|2022-06-10 14:39:20|335.49|333.49|334.51|332.51|335.49|333.49|334.51|332.51|0
1654871970000|2022-06-10 14:39:30|334.75|332.75|334.26|332.26|335.74|333.74|334.26|332.26|0
1654871980000|2022-06-10 14:39:40|333.27|331.27|333.76|331.76|333.76|331.76|333.15|331.15|0
1654871990000|2022-06-10 14:39:50|333.02|331.02|333.76|331.76|333.76|331.76|332.78|330.78|0
1654872000000|2022-06-10 14:40:00|334.01|332.01|334.01|332.01|335|333|334.01|332.01|0
1654872010000|2022-06-10 14:40:10|333.52|331.52|334.75|332.75|334.75|332.75|333.27|331.27|0
1654872020000|2022-06-10 14:40:20|334.26|332.26|334.75|332.75|334.75|332.75|334.26|332.26|0
1654872030000|2022-06-10 14:40:30|334.26|332.26|334.01|332.01|334.75|332.75|334.01|332.01|0
1654872040000|2022-06-10 14:40:40|333.76|331.76|334.75|332.75|334.75|332.75|333.76|331.76|0
1654872050000|2022-06-10 14:40:50|335.25|333.25|335.25|333.25|335.25|333.25|334.75|332.75|0
1654872060000|2022-06-10 14:41:00|335.99|333.99|334.5|332.5|335.99|333.99|334.5|332.5|0
1654872070000|2022-06-10 14:41:10|335|333|334.26|332.26|335|333|333.76|331.76|0
1654872080000|2022-06-10 14:41:20|333.27|331.27|333.27|331.27|333.27|331.27|333.02|331.02|0
1654872090000|2022-06-10 14:41:30|333.76|331.76|332.78|330.78|333.76|331.76|332.53|330.53|0
1654872100000|2022-06-10 14:41:40|332.53|330.53|332.78|330.78|332.78|330.78|332.53|330.53|0
1654872110000|2022-06-10 14:41:50|332.53|330.53|333.76|331.76|333.76|331.76|332.53|330.53|0
1654872120000|2022-06-10 14:42:00|333.02|331.02|334.01|332.01|334.01|332.01|333.02|331.02|0
1654872130000|2022-06-10 14:42:10|335.49|333.49|336.48|334.48|336.48|334.48|335.49|333.49|0
1654872140000|2022-06-10 14:42:20|335.99|333.99|336.97|334.97|336.97|334.97|335.99|333.99|0
1654872150000|2022-06-10 14:42:30|336.23|334.23|337.71|335.71|337.71|335.71|336.23|334.23|0
1654872160000|2022-06-10 14:42:40|337.96|335.96|337.71|335.71|337.96|335.96|337.71|335.71|0
1654872170000|2022-06-10 14:42:50|337.22|335.22|337.22|335.22|337.47|335.47|337.22|335.22|0
1654872180000|2022-06-10 14:43:00|337.47|335.47|337.71|335.71|338.21|336.21|337.47|335.47|0
1654872190000|2022-06-10 14:43:10|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|0
1654872200000|2022-06-10 14:43:20|338.45|336.45|336.73|334.73|338.7|336.7|336.73|334.73|0
1654872210000|2022-06-10 14:43:30|336.48|334.48|335.99|333.99|336.48|334.48|335.99|333.99|0
1654872220000|2022-06-10 14:43:40|336.97|334.97|336.73|334.73|337.1|335.1|336.73|334.73|0
1654872230000|2022-06-10 14:43:50|336.23|334.23|335.24|333.24|336.73|334.73|335.24|333.24|0
1654872240000|2022-06-10 14:44:00|335.49|333.49|334.75|332.75|335.74|333.74|334.5|332.5|0
1654872250000|2022-06-10 14:44:10|334.26|332.26|333.52|331.52|334.26|332.26|333.52|331.52|0
1654872260000|2022-06-10 14:44:20|333.76|331.76|331.79|329.79|333.76|331.76|331.79|329.79|0
1654872270000|2022-06-10 14:44:30|331.3|329.3|331.05|329.05|331.54|329.54|331.05|329.05|0
1654872280000|2022-06-10 14:44:40|331.3|329.3|330.56|328.56|331.54|329.54|330.56|328.56|0
1654872290000|2022-06-10 14:44:50|330.31|328.31|329.57|327.57|330.31|328.31|329.57|327.57|0
1654872300000|2022-06-10 14:45:00|331.05|329.05|329.82|327.82|331.05|329.05|329.82|327.82|0
1654872310000|2022-06-10 14:45:10|330.06|328.06|331.54|329.54|332.04|330.04|330.06|328.06|0
1654872320000|2022-06-10 14:45:20|331.05|329.05|332.04|330.04|332.04|330.04|331.05|329.05|0
1654872330000|2022-06-10 14:45:30|332.78|330.78|332.28|330.28|332.78|330.78|332.28|330.28|0
1654872340000|2022-06-10 14:45:40|332.04|330.04|331.3|329.3|332.28|330.28|331.3|329.3|0
1654872350000|2022-06-10 14:45:50|330.8|328.8|330.8|328.8|330.8|328.8|330.19|328.19|0
1654872360000|2022-06-10 14:46:00|331.05|329.05|332.04|330.04|332.04|330.04|331.05|329.05|0
1654872370000|2022-06-10 14:46:10|331.67|329.67|330.8|328.8|331.67|329.67|330.8|328.8|0
1654872380000|2022-06-10 14:46:20|331.79|329.79|331.05|329.05|331.79|329.79|331.05|329.05|0
1654872390000|2022-06-10 14:46:30|331.54|329.54|330.8|328.8|331.54|329.54|330.8|328.8|0
1654872400000|2022-06-10 14:46:40|330.06|328.06|331.79|329.79|332.04|330.04|329.57|327.57|0
1654872410000|2022-06-10 14:46:50|331.54|329.54|332.04|330.04|332.04|330.04|331.54|329.54|0
1654872420000|2022-06-10 14:47:00|332.78|330.78|331.79|329.79|332.78|330.78|331.79|329.79|0
1654872430000|2022-06-10 14:47:10|332.53|330.53|333.02|331.02|333.02|331.02|332.53|330.53|0
1654872440000|2022-06-10 14:47:20|332.78|330.78|333.76|331.76|333.76|331.76|332.78|330.78|0
1654872450000|2022-06-10 14:47:30|335.24|333.24|335.98|333.98|336.36|334.36|335.24|333.24|0
1654872460000|2022-06-10 14:47:40|333.52|331.52|333.02|331.02|334.01|332.01|333.02|331.02|0
1654872470000|2022-06-10 14:47:50|332.53|330.53|333.76|331.76|333.76|331.76|332.53|330.53|0
1654872480000|2022-06-10 14:48:00|334.75|332.75|333.52|331.52|335.24|333.24|333.52|331.52|0
1654872490000|2022-06-10 14:48:10|334.26|332.26|334.75|332.75|334.75|332.75|334.01|332.01|0
1654872500000|2022-06-10 14:48:20|334.26|332.26|333.15|331.15|334.26|332.26|333.02|331.02|0
1654872510000|2022-06-10 14:48:30|333.76|331.76|333.76|331.76|333.76|331.76|333.27|331.27|0
1654872520000|2022-06-10 14:48:40|334.01|332.01|335.49|333.49|335.49|333.49|333.89|331.89|0
1654872530000|2022-06-10 14:48:50|335.98|333.98|334.75|332.75|335.98|333.98|334.75|332.75|0
1654872540000|2022-06-10 14:49:00|333.76|331.76|333.02|331.02|334.01|332.01|333.02|331.02|0
1654872550000|2022-06-10 14:49:10|333.52|331.52|333.76|331.76|333.76|331.76|333.27|331.27|0
1654872560000|2022-06-10 14:49:20|334.5|332.5|335.12|333.12|335.12|333.12|334.01|332.01|0
1654872570000|2022-06-10 14:49:30|335.62|333.62|334.5|332.5|335.62|333.62|334.26|332.26|0
1654872580000|2022-06-10 14:49:40|334.75|332.75|333.52|331.52|334.75|332.75|333.52|331.52|0
1654872590000|2022-06-10 14:49:50|332.9|330.9|333.02|331.02|333.52|331.52|332.9|330.9|0
1654872600000|2022-06-10 14:50:00|333.76|331.76|332.78|330.78|333.76|331.76|332.78|330.78|0
1654872610000|2022-06-10 14:50:10|332.53|330.53|331.3|329.3|332.53|330.53|330.8|328.8|0
1654872620000|2022-06-10 14:50:20|331.67|329.67|330.56|328.56|331.67|329.67|330.56|328.56|0
1654872630000|2022-06-10 14:50:30|330.31|328.31|330.31|328.31|331.05|329.05|330.31|328.31|0
1654872640000|2022-06-10 14:50:40|330.06|328.06|331.3|329.3|331.3|329.3|329.94|327.94|0
1654872650000|2022-06-10 14:50:50|330.56|328.56|330.56|328.56|330.56|328.56|330.06|328.06|0
1654872660000|2022-06-10 14:51:00|330.19|328.19|330.31|328.31|330.8|328.8|330.19|328.19|0
1654872670000|2022-06-10 14:51:10|329.57|327.57|327.6|325.6|329.82|327.82|327.6|325.6|0
1654872680000|2022-06-10 14:51:20|327.85|325.85|330.8|328.8|330.8|328.8|327.85|325.85|0
1654872690000|2022-06-10 14:51:30|331.05|329.05|330.31|328.31|331.05|329.05|330.06|328.06|0
1654872700000|2022-06-10 14:51:40|331.05|329.05|331.54|329.54|331.54|329.54|330.8|328.8|0
1654872710000|2022-06-10 14:51:50|331.05|329.05|331.67|329.67|331.79|329.79|331.05|329.05|0
1654872720000|2022-06-10 14:52:00|331.3|329.3|331.54|329.54|331.54|329.54|331.05|329.05|0
1654872730000|2022-06-10 14:52:10|331.67|329.67|331.54|329.54|331.79|329.79|331.54|329.54|0
1654872740000|2022-06-10 14:52:20|331.3|329.3|331.54|329.54|331.54|329.54|331.3|329.3|0
1654872750000|2022-06-10 14:52:30|331.42|329.42|329.09|327.09|331.42|329.42|329.09|327.09|0
1654872760000|2022-06-10 14:52:40|328.75|326.75|331.43|329.43|331.43|329.43|328.75|326.75|0
1654872770000|2022-06-10 14:52:50|330.44|328.44|331.65|329.65|331.65|329.65|330.44|328.44|0
1654872780000|2022-06-10 14:53:00|332.39|330.39|333.38|331.38|333.38|331.38|332.14|330.14|0
1654872790000|2022-06-10 14:53:10|333.87|331.87|333.13|331.13|333.87|331.87|333.13|331.13|0
1654872800000|2022-06-10 14:53:20|332.63|330.63|332.39|330.39|333.38|331.38|332.39|330.39|0
1654872810000|2022-06-10 14:53:30|331.89|329.89|330.66|328.66|332.14|330.14|330.66|328.66|0
1654872820000|2022-06-10 14:53:40|330.54|328.54|330.64|328.64|331.15|329.15|330.39|328.39|0
1654872830000|2022-06-10 14:53:50|329.9|327.9|329.58|327.58|330.03|328.03|329.58|327.58|0
1654872840000|2022-06-10 14:54:00|329.26|327.26|330.97|328.97|330.97|328.97|329.26|327.26|0
1654872850000|2022-06-10 14:54:10|330.72|328.72|330.47|328.47|330.72|328.72|330.23|328.23|0
1654872860000|2022-06-10 14:54:20|329.61|327.61|330.72|328.72|330.72|328.72|329.61|327.61|0
1654872870000|2022-06-10 14:54:30|330.97|328.97|331.96|329.96|332.21|330.21|330.97|328.97|0
1654872880000|2022-06-10 14:54:40|329.98|327.98|329.98|327.98|330.47|328.47|329.73|327.73|0
1654872890000|2022-06-10 14:54:50|330.22|328.22|330.97|328.97|331.46|329.46|330.22|328.22|0
1654872900000|2022-06-10 14:55:00|330.22|328.22|329.98|327.98|330.47|328.47|329.98|327.98|0
1654872910000|2022-06-10 14:55:10|330.47|328.47|330.6|328.6|330.6|328.6|329.73|327.73|0
1654872920000|2022-06-10 14:55:20|331.46|329.46|331.22|329.22|332.59|330.59|331.22|329.22|0
1654872930000|2022-06-10 14:55:30|331.59|329.59|331.84|329.84|331.84|329.84|331.59|329.59|0
1654872940000|2022-06-10 14:55:40|332.46|330.46|333.7|331.7|333.7|331.7|332.46|330.46|0
1654872950000|2022-06-10 14:55:50|333.58|331.58|334.44|332.44|334.44|332.44|333.58|331.58|0
1654872960000|2022-06-10 14:56:00|334.69|332.69|333.94|331.94|334.69|332.69|333.94|331.94|0
1654872970000|2022-06-10 14:56:10|333.83|331.83|334.69|332.69|334.82|332.82|333.83|331.83|0
1654872980000|2022-06-10 14:56:20|334.94|332.94|335.19|333.19|335.68|333.68|334.94|332.94|0
1654872990000|2022-06-10 14:56:30|335.31|333.31|334.69|332.69|335.31|333.31|334.69|332.69|0
1654873000000|2022-06-10 14:56:40|334.94|332.94|334.94|332.94|334.94|332.94|334.44|332.44|0
1654873010000|2022-06-10 14:56:50|335.43|333.43|335.68|333.68|335.93|333.93|335.43|333.43|0
1654873020000|2022-06-10 14:57:00|335.93|333.93|337.42|335.42|337.42|335.42|335.93|333.93|0
1654873030000|2022-06-10 14:57:10|336.18|334.18|336.18|334.18|336.43|334.43|336.18|334.18|0
1654873040000|2022-06-10 14:57:20|334.94|332.94|336.67|334.67|336.67|334.67|334.94|332.94|0
1654873050000|2022-06-10 14:57:30|336.43|334.43|337.92|335.92|337.92|335.92|336.43|334.43|0
1654873060000|2022-06-10 14:57:40|337.42|335.42|337.42|335.42|337.42|335.42|336.18|334.18|0
1654873070000|2022-06-10 14:57:50|337.91|335.91|338.93|336.93|338.93|336.93|337.91|335.91|0
1654873080000|2022-06-10 14:58:00|339.17|337.17|338.68|336.68|339.42|337.42|338.68|336.68|0
1654873090000|2022-06-10 14:58:10|337.93|335.93|338.43|336.43|338.43|336.43|337.93|335.93|0
1654873100000|2022-06-10 14:58:20|338.18|336.18|337.68|335.68|338.18|336.18|337.44|335.44|0
1654873110000|2022-06-10 14:58:30|337.44|335.44|338.31|336.31|338.43|336.43|337.44|335.44|0
1654873120000|2022-06-10 14:58:40|339.17|337.17|339.67|337.67|339.67|337.67|339.05|337.05|0
1654873130000|2022-06-10 14:58:50|339.92|337.92|339.42|337.42|339.92|337.92|339.17|337.17|0
1654873140000|2022-06-10 14:59:00|339.67|337.67|340.41|338.41|340.41|338.41|339.67|337.67|0
1654873150000|2022-06-10 14:59:10|340.17|338.17|340.17|338.17|340.41|338.41|340.17|338.17|0
1654873160000|2022-06-10 14:59:20|340.41|338.41|340.91|338.91|341.29|339.29|340.41|338.41|0
1654873170000|2022-06-10 14:59:30|341.16|339.16|341.16|339.16|341.41|339.41|341.16|339.16|0
1654873180000|2022-06-10 14:59:40|342.15|340.15|342.15|340.15|342.15|340.15|341.9|339.9|0
1654873190000|2022-06-10 14:59:50|342.4|340.4|342.9|340.9|342.9|340.9|342.4|340.4|0
1654873200000|2022-06-10 15:00:00|343.39|341.39|343.15|341.15|343.89|341.89|343.15|341.15|0
1654873210000|2022-06-10 15:00:10|343.39|341.39|343.64|341.64|343.64|341.64|343.39|341.39|0
1654873220000|2022-06-10 15:00:20|343.89|341.89|341.41|339.41|343.89|341.89|341.41|339.41|0
1654873230000|2022-06-10 15:00:30|340.17|338.17|340.66|338.66|340.66|338.66|339.92|337.92|0
1654873240000|2022-06-10 15:00:40|341.9|339.9|341.66|339.66|342.15|340.15|341.66|339.66|0
1654873250000|2022-06-10 15:00:50|341.9|339.9|341.16|339.16|342.15|340.15|341.16|339.16|0
1654873260000|2022-06-10 15:01:00|341.41|339.41|342.9|340.9|342.9|340.9|341.41|339.41|0
1654873270000|2022-06-10 15:01:10|342.4|340.4|342.03|340.03|343.15|341.15|342.03|340.03|0
1654873280000|2022-06-10 15:01:20|342.65|340.65|342.9|340.9|342.9|340.9|342.65|340.65|0
1654873290000|2022-06-10 15:01:30|343.39|341.39|343.64|341.64|343.64|341.64|343.39|341.39|0
1654873300000|2022-06-10 15:01:40|343.39|341.39|344.39|342.39|344.39|342.39|343.39|341.39|0
1654873310000|2022-06-10 15:01:50|344.64|342.64|344.88|342.88|344.88|342.88|344.64|342.64|0
1654873320000|2022-06-10 15:02:00|345.13|343.13|344.63|342.63|345.37|343.37|344.38|342.38|0
1654873330000|2022-06-10 15:02:10|345.13|343.13|344.38|342.38|345.13|343.13|344.38|342.38|0
1654873340000|2022-06-10 15:02:20|344.88|342.88|343.64|341.64|344.88|342.88|343.64|341.64|0
1654873350000|2022-06-10 15:02:30|342.64|340.64|342.89|340.89|342.89|340.89|341.9|339.9|0
1654873360000|2022-06-10 15:02:40|343.14|341.14|343.14|341.14|343.14|341.14|342.39|340.39|0
1654873370000|2022-06-10 15:02:50|342.14|340.14|341.78|339.78|342.14|340.14|341.78|339.78|0
1654873380000|2022-06-10 15:03:00|341.9|339.9|343.14|341.14|343.14|341.14|341.9|339.9|0
1654873390000|2022-06-10 15:03:10|343.64|341.64|342.89|340.89|343.64|341.64|342.89|340.89|0
1654873400000|2022-06-10 15:03:20|343.88|341.88|343.14|341.14|343.88|341.88|343.14|341.14|0
1654873410000|2022-06-10 15:03:30|343.64|341.64|342.89|340.89|343.64|341.64|342.89|340.89|0
1654873420000|2022-06-10 15:03:40|343.39|341.39|341.9|339.9|343.39|341.39|341.65|339.65|0
1654873430000|2022-06-10 15:03:50|341.65|339.65|342.14|340.14|342.14|340.14|341.65|339.65|0
1654873440000|2022-06-10 15:04:00|341.9|339.9|341.9|339.9|341.9|339.9|340.9|338.9|0
1654873450000|2022-06-10 15:04:10|341.65|339.65|341.4|339.4|341.9|339.9|341.4|339.4|0
1654873460000|2022-06-10 15:04:20|342.39|340.39|341.15|339.15|342.39|340.39|341.15|339.15|0
1654873470000|2022-06-10 15:04:30|340.9|338.9|340.41|338.41|340.9|338.9|339.66|337.66|0
1654873480000|2022-06-10 15:04:40|340.9|338.9|341.9|339.9|341.9|339.9|340.9|338.9|0
1654873490000|2022-06-10 15:04:50|342.14|340.14|342.64|340.64|342.64|340.64|342.14|340.14|0
1654873500000|2022-06-10 15:05:00|343.39|341.39|343.63|341.63|343.63|341.63|343.14|341.14|0
1654873510000|2022-06-10 15:05:10|344.13|342.13|344.38|342.38|344.38|342.38|344.13|342.13|0
1654873520000|2022-06-10 15:05:20|344.63|342.63|344.88|342.88|344.88|342.88|344.63|342.63|0
1654873530000|2022-06-10 15:05:30|345.13|343.13|345.87|343.87|346.37|344.37|345.13|343.13|0
1654873540000|2022-06-10 15:05:40|345.62|343.62|346.12|344.12|346.12|344.12|345.13|343.13|0
1654873550000|2022-06-10 15:05:50|345.87|343.87|346.37|344.37|346.37|344.37|345.87|343.87|0
1654873560000|2022-06-10 15:06:00|346.62|344.62|346.37|344.37|347.11|345.11|346.37|344.37|0
1654873570000|2022-06-10 15:06:10|345.13|343.13|344.66|342.66|345.13|343.13|344.13|342.13|0
1654873580000|2022-06-10 15:06:20|345.65|343.65|344.41|342.41|345.65|343.65|344.41|342.41|0
1654873590000|2022-06-10 15:06:30|344.16|342.16|345.4|343.4|345.4|343.4|344.16|342.16|0
1654873600000|2022-06-10 15:06:40|343.91|341.91|343.66|341.66|343.91|341.91|343.66|341.66|0
1654873610000|2022-06-10 15:06:50|343.17|341.17|345.15|343.15|345.15|343.15|343.17|341.17|0
1654873620000|2022-06-10 15:07:00|343.91|341.91|344.66|342.66|344.66|342.66|343.91|341.91|0
1654873630000|2022-06-10 15:07:10|344.41|342.41|344.29|342.29|344.66|342.66|344.29|342.29|0
1654873640000|2022-06-10 15:07:20|344.91|342.91|345.9|343.9|345.9|343.9|344.91|342.91|0
1654873650000|2022-06-10 15:07:30|346.4|344.4|346.4|344.4|346.4|344.4|345.4|343.4|0
1654873660000|2022-06-10 15:07:40|346.64|344.64|345.9|343.9|346.64|344.64|345.9|343.9|0
1654873670000|2022-06-10 15:07:50|345.4|343.4|345.15|343.15|345.4|343.4|344.66|342.66|0
1654873680000|2022-06-10 15:08:00|344.91|342.91|344.66|342.66|345.15|343.15|344.66|342.66|0
1654873690000|2022-06-10 15:08:10|344.16|342.16|344.16|342.16|344.16|342.16|343.42|341.42|0
1654873700000|2022-06-10 15:08:20|343.66|341.66|343.55|341.55|344.04|342.04|343.55|341.55|0
1654873710000|2022-06-10 15:08:30|343.42|341.42|343.17|341.17|343.66|341.66|343.17|341.17|0
1654873720000|2022-06-10 15:08:40|342.92|340.92|343.17|341.17|343.17|341.17|342.92|340.92|0
1654873730000|2022-06-10 15:08:50|343.42|341.42|345.15|343.15|345.15|343.15|342.92|340.92|0
1654873740000|2022-06-10 15:09:00|345.4|343.4|344.91|342.91|345.4|343.4|344.91|342.91|0
1654873750000|2022-06-10 15:09:10|344.16|342.16|343.66|341.66|344.16|342.16|343.66|341.66|0
1654873760000|2022-06-10 15:09:20|343.79|341.79|342.92|340.92|343.79|341.79|342.92|340.92|0
1654873770000|2022-06-10 15:09:30|343.66|341.66|342.67|340.67|343.66|341.66|342.67|340.67|0
1654873780000|2022-06-10 15:09:40|342.8|340.8|342.92|340.92|342.92|340.92|342.67|340.67|0
1654873790000|2022-06-10 15:09:50|342.8|340.8|342.67|340.67|342.8|340.8|342.17|340.17|0
1654873800000|2022-06-10 15:10:00|343.66|341.66|343.42|341.42|343.66|341.66|343.42|341.42|0
1654873810000|2022-06-10 15:10:10|342.92|340.92|342.42|340.42|342.92|340.92|342.17|340.17|0
1654873820000|2022-06-10 15:10:20|342.92|340.92|342.92|340.92|342.92|340.92|342.42|340.42|0
1654873830000|2022-06-10 15:10:30|343.3|341.3|343.91|341.91|343.91|341.91|343.17|341.17|0
1654873840000|2022-06-10 15:10:40|344.16|342.16|344.91|342.91|344.91|342.91|343.91|341.91|0
1654873850000|2022-06-10 15:10:50|344.41|342.41|345.65|343.65|345.65|343.65|344.41|342.41|0
1654873860000|2022-06-10 15:11:00|345.4|343.4|345.4|343.4|345.9|343.9|344.91|342.91|0
1654873870000|2022-06-10 15:11:10|344.66|342.66|344.91|342.91|345.03|343.03|344.66|342.66|0
1654873880000|2022-06-10 15:11:20|345.4|343.4|344.66|342.66|345.4|343.4|344.66|342.66|0
1654873890000|2022-06-10 15:11:30|345.15|343.15|344.91|342.91|345.65|343.65|344.91|342.91|0
1654873900000|2022-06-10 15:11:40|344.16|342.16|343.17|341.17|344.16|342.16|343.05|341.05|0
1654873910000|2022-06-10 15:11:50|342.67|340.67|344.66|342.66|344.66|342.66|342.67|340.67|0
1654873920000|2022-06-10 15:12:00|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|0
1654873930000|2022-06-10 15:12:10|344.41|342.41|343.17|341.17|344.41|342.41|343.17|341.17|0
1654873940000|2022-06-10 15:12:20|342.92|340.92|341.68|339.68|342.92|340.92|341.68|339.68|0
1654873950000|2022-06-10 15:12:30|341.81|339.81|342.42|340.42|342.42|340.42|341.81|339.81|0
1654873960000|2022-06-10 15:12:40|342.17|340.17|342.92|340.92|343.17|341.17|340.44|338.44|0
1654873970000|2022-06-10 15:12:50|341.18|339.18|339.94|337.94|341.18|339.18|339.94|337.94|0
1654873980000|2022-06-10 15:13:00|340.93|338.93|340.19|338.19|340.93|338.93|339.94|337.94|0
1654873990000|2022-06-10 15:13:10|339.94|337.94|339.69|337.69|339.94|337.94|339.44|337.44|0
1654874000000|2022-06-10 15:13:20|339.94|337.94|339.94|337.94|340.19|338.19|339.94|337.94|0
1654874010000|2022-06-10 15:13:30|339.69|337.69|341.93|339.93|341.93|339.93|339.69|337.69|0
1654874020000|2022-06-10 15:13:40|341.18|339.18|341.43|339.43|341.43|339.43|340.44|338.44|0
1654874030000|2022-06-10 15:13:50|341.18|339.18|342.67|340.67|342.67|340.67|341.18|339.18|0
1654874040000|2022-06-10 15:14:00|343.17|341.17|343.42|341.42|343.42|341.42|342.92|340.92|0
1654874050000|2022-06-10 15:14:10|343.79|341.79|343.42|341.42|343.79|341.79|343.42|341.42|0
1654874060000|2022-06-10 15:14:20|343.66|341.66|343.54|341.54|343.91|341.91|343.54|341.54|0
1654874070000|2022-06-10 15:14:30|343.66|341.66|342.92|340.92|344.16|342.16|342.92|340.92|0
1654874080000|2022-06-10 15:14:40|343.42|341.42|342.92|340.92|343.42|341.42|342.92|340.92|0
1654874090000|2022-06-10 15:14:50|343.17|341.17|343.66|341.66|343.66|341.66|343.17|341.17|0
1654874100000|2022-06-10 15:15:00|343.91|341.91|344.16|342.16|344.16|342.16|343.91|341.91|0
1654874110000|2022-06-10 15:15:10|344.66|342.66|343.91|341.91|344.66|342.66|343.91|341.91|0
1654874120000|2022-06-10 15:15:20|344.41|342.41|343.17|341.17|344.41|342.41|343.17|341.17|0
1654874130000|2022-06-10 15:15:30|343.91|341.91|343.91|341.91|343.91|341.91|343.66|341.66|0
1654874140000|2022-06-10 15:15:40|343.66|341.66|343.91|341.91|343.91|341.91|342.92|340.92|0
1654874150000|2022-06-10 15:15:50|344.66|342.66|345.15|343.15|345.15|343.15|344.66|342.66|0
1654874160000|2022-06-10 15:16:00|344.66|342.66|345.4|343.4|345.4|343.4|344.66|342.66|0
1654874170000|2022-06-10 15:16:10|345.65|343.65|345.9|343.9|345.9|343.9|345.65|343.65|0
1654874180000|2022-06-10 15:16:20|345.65|343.65|346.64|344.64|346.64|344.64|345.65|343.65|0
1654874190000|2022-06-10 15:16:30|346.15|344.15|345.15|343.15|346.4|344.4|345.15|343.15|0
1654874200000|2022-06-10 15:16:40|344.66|342.66|343.91|341.91|344.66|342.66|343.66|341.66|0
1654874210000|2022-06-10 15:16:50|344.16|342.16|345.4|343.4|345.4|343.4|344.16|342.16|0
1654874220000|2022-06-10 15:17:00|345.15|343.15|344.16|342.16|345.15|343.15|344.16|342.16|0
1654874230000|2022-06-10 15:17:10|343.91|341.91|343.42|341.42|343.91|341.91|343.42|341.42|0
1654874240000|2022-06-10 15:17:20|344.16|342.16|344.16|342.16|344.16|342.16|343.91|341.91|0
1654874250000|2022-06-10 15:17:30|343.91|341.91|344.41|342.41|344.41|342.41|343.91|341.91|0
1654874260000|2022-06-10 15:17:40|344.16|342.16|344.16|342.16|344.41|342.41|344.16|342.16|0
1654874270000|2022-06-10 15:17:50|343.66|341.66|344.16|342.16|344.16|342.16|343.66|341.66|0
1654874280000|2022-06-10 15:18:00|344.9|342.9|344.41|342.41|344.9|342.9|344.41|342.41|0
1654874290000|2022-06-10 15:18:10|344.66|342.66|344.16|342.16|344.9|342.9|344.16|342.16|0
1654874300000|2022-06-10 15:18:20|343.91|341.91|344.16|342.16|344.16|342.16|343.91|341.91|0
1654874310000|2022-06-10 15:18:30|343.66|341.66|343.91|341.91|343.91|341.91|343.66|341.66|0
1654874320000|2022-06-10 15:18:40|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|0
1654874330000|2022-06-10 15:18:50|343.17|341.17|342.05|340.05|343.17|341.17|342.05|340.05|0
1654874340000|2022-06-10 15:19:00|342.17|340.17|341.68|339.68|342.3|340.3|341.68|339.68|0
1654874350000|2022-06-10 15:19:10|341.93|339.93|342.92|340.92|342.92|340.92|341.68|339.68|0
1654874360000|2022-06-10 15:19:20|342.67|340.67|340.19|338.19|342.67|340.67|340.19|338.19|0
1654874370000|2022-06-10 15:19:30|339.69|337.69|338.45|336.45|339.69|337.69|337.96|335.96|0
1654874380000|2022-06-10 15:19:40|338.7|336.7|339.2|337.2|339.44|337.44|338.7|336.7|0
1654874390000|2022-06-10 15:19:50|339.94|337.94|338.95|336.95|339.94|337.94|338.45|336.45|0
1654874400000|2022-06-10 15:20:00|338.7|336.7|337.71|335.71|338.7|336.7|336.96|334.96|0
1654874410000|2022-06-10 15:20:10|336.71|334.71|336.96|334.96|336.96|334.96|336.71|334.71|0
1654874420000|2022-06-10 15:20:20|337.46|335.46|336.71|334.71|337.46|335.46|336.71|334.71|0
1654874430000|2022-06-10 15:20:30|335.72|333.72|337.46|335.46|337.46|335.46|335.47|333.47|0
1654874440000|2022-06-10 15:20:40|337.95|335.95|337.95|335.95|338.2|336.2|337.95|335.95|0
1654874450000|2022-06-10 15:20:50|337.71|335.71|337.21|335.21|337.95|335.95|337.21|335.21|0
1654874460000|2022-06-10 15:21:00|336.22|334.22|336.71|334.71|336.96|334.96|336.22|334.22|0
1654874470000|2022-06-10 15:21:10|336.96|334.96|337.21|335.21|337.46|335.46|336.96|334.96|0
1654874480000|2022-06-10 15:21:20|337.46|335.46|337.21|335.21|337.46|335.46|336.96|334.96|0
1654874490000|2022-06-10 15:21:30|336.47|334.47|335.72|333.72|336.47|334.47|335.72|333.72|0
1654874500000|2022-06-10 15:21:40|335.97|333.97|336.22|334.22|336.22|334.22|335.97|333.97|0
1654874510000|2022-06-10 15:21:50|335.97|333.97|336.22|334.22|336.22|334.22|335.72|333.72|0
1654874520000|2022-06-10 15:22:00|336.96|334.96|336.71|334.71|337.21|335.21|336.71|334.71|0
1654874530000|2022-06-10 15:22:10|336.96|334.96|337.21|335.21|337.21|335.21|336.96|334.96|0
1654874540000|2022-06-10 15:22:20|337.71|335.71|337.95|335.95|338.2|336.2|337.71|335.71|0
1654874550000|2022-06-10 15:22:30|338.2|336.2|338.95|336.95|338.95|336.95|338.2|336.2|0
1654874560000|2022-06-10 15:22:40|338.45|336.45|338.95|336.95|338.95|336.95|338.45|336.45|0
1654874570000|2022-06-10 15:22:50|339.44|337.44|339.94|337.94|339.94|337.94|339.44|337.44|0
1654874580000|2022-06-10 15:23:00|340.19|338.19|339.69|337.69|340.19|338.19|339.69|337.69|0
1654874590000|2022-06-10 15:23:10|339.94|337.94|339.44|337.44|339.94|337.94|339.44|337.44|0
1654874600000|2022-06-10 15:23:20|339.19|337.19|338.95|336.95|339.19|337.19|338.95|336.95|0
1654874610000|2022-06-10 15:23:30|338.7|336.7|339.69|337.69|339.69|337.69|338.45|336.45|0
1654874620000|2022-06-10 15:23:40|339.44|337.44|340.19|338.19|340.19|338.19|339.32|337.32|0
1654874630000|2022-06-10 15:23:50|339.94|337.94|340.44|338.44|340.44|338.44|339.94|337.94|0
1654874640000|2022-06-10 15:24:00|340.93|338.93|340.93|338.93|340.93|338.93|340.93|338.93|0
1654874650000|2022-06-10 15:24:10|341.18|339.18|342.17|340.17|342.17|340.17|341.18|339.18|0
1654874660000|2022-06-10 15:24:20|342.42|340.42|342.92|340.92|342.92|340.92|342.42|340.42|0
1654874670000|2022-06-10 15:24:30|343.66|341.66|343.17|341.17|343.66|341.66|343.17|341.17|0
1654874680000|2022-06-10 15:24:40|343.66|341.66|343.66|341.66|343.91|341.91|343.41|341.41|0
1654874690000|2022-06-10 15:24:50|344.41|342.41|344.16|342.16|344.41|342.41|344.16|342.16|0
1654874700000|2022-06-10 15:25:00|344.9|342.9|345.65|343.65|345.65|343.65|344.9|342.9|0
1654874710000|2022-06-10 15:25:10|345.9|343.9|346.15|344.15|346.15|344.15|345.4|343.4|0
1654874720000|2022-06-10 15:25:20|346.64|344.64|347.64|345.64|347.64|345.64|346.64|344.64|0
1654874730000|2022-06-10 15:25:30|347.88|345.88|347.88|345.88|348.38|346.38|347.88|345.88|0
1654874740000|2022-06-10 15:25:40|347.64|345.64|347.88|345.88|348.13|346.13|347.64|345.64|0
1654874750000|2022-06-10 15:25:50|348.13|346.13|348.13|346.13|348.13|346.13|347.88|345.88|0
1654874760000|2022-06-10 15:26:00|347.88|345.88|348.38|346.38|348.38|346.38|347.88|345.88|0
1654874770000|2022-06-10 15:26:10|348.13|346.13|348.63|346.63|348.63|346.63|348.13|346.13|0
1654874780000|2022-06-10 15:26:20|348.88|346.88|349.13|347.13|349.38|347.38|348.88|346.88|0
1654874790000|2022-06-10 15:26:30|348.38|346.38|347.39|345.39|348.38|346.38|346.64|344.64|0
1654874800000|2022-06-10 15:26:40|346.89|344.89|346.15|344.15|346.89|344.89|345.65|343.65|0
1654874810000|2022-06-10 15:26:50|345.9|343.9|344.41|342.41|346.15|344.15|344.41|342.41|0
1654874820000|2022-06-10 15:27:00|344.16|342.16|343.91|341.91|344.16|342.16|343.66|341.66|0
1654874830000|2022-06-10 15:27:10|343.66|341.66|344.9|342.9|345.15|343.15|343.66|341.66|0
1654874840000|2022-06-10 15:27:20|344.54|342.54|344.41|342.41|344.54|342.54|344.16|342.16|0
1654874850000|2022-06-10 15:27:30|344.9|342.9|345.15|343.15|345.4|343.4|344.9|342.9|0
1654874860000|2022-06-10 15:27:40|345.4|343.4|345.15|343.15|345.65|343.65|345.15|343.15|0
1654874870000|2022-06-10 15:27:50|344.9|342.9|345.15|343.15|345.65|343.65|344.9|342.9|0
1654874880000|2022-06-10 15:28:00|345.9|343.9|346.15|344.15|346.15|344.15|345.65|343.65|0
1654874890000|2022-06-10 15:28:10|346.64|344.64|347.88|345.88|347.88|345.88|346.64|344.64|0
1654874900000|2022-06-10 15:28:20|347.64|345.64|347.64|345.64|348.13|346.13|347.64|345.64|0
1654874910000|2022-06-10 15:28:30|346.39|344.39|347.39|345.39|347.88|345.88|346.39|344.39|0
1654874920000|2022-06-10 15:28:40|347.64|345.64|347.14|345.14|347.64|345.64|347.14|345.14|0
1654874930000|2022-06-10 15:28:50|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654874940000|2022-06-10 15:29:00|348.38|346.38|347.64|345.64|348.38|346.38|347.64|345.64|0
1654874950000|2022-06-10 15:29:10|348.13|346.13|348.38|346.38|348.63|346.63|348.13|346.13|0
1654874960000|2022-06-10 15:29:20|348.63|346.63|348.13|346.13|348.63|346.63|348.13|346.13|0
1654874970000|2022-06-10 15:29:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654874980000|2022-06-10 15:29:40|347.14|345.14|346.39|344.39|347.39|345.39|346.39|344.39|0
1654874990000|2022-06-10 15:29:50|346.64|344.64|346.15|344.15|346.64|344.64|346.15|344.15|0
1654875000000|2022-06-10 15:30:00|347.14|345.14|347.02|345.02|347.14|345.14|346.64|344.64|0
1654875010000|2022-06-10 15:30:10|347.39|345.39|346.15|344.15|347.39|345.39|346.15|344.15|0
1654875020000|2022-06-10 15:30:20|346.89|344.89|346.03|344.03|346.89|344.89|346.03|344.03|0
1654875030000|2022-06-10 15:30:30|346.15|344.15|345.65|343.65|346.39|344.39|345.65|343.65|0
1654875040000|2022-06-10 15:30:40|346.39|344.39|346.64|344.64|346.64|344.64|346.27|344.27|0
1654875050000|2022-06-10 15:30:50|346.39|344.39|346.14|344.14|346.39|344.39|345.65|343.65|0
1654875060000|2022-06-10 15:31:00|347.14|345.14|348.63|346.63|348.63|346.63|347.14|345.14|0
1654875070000|2022-06-10 15:31:10|348.88|346.88|348.63|346.63|348.88|346.88|348.63|346.63|0
1654875080000|2022-06-10 15:31:20|348.38|346.38|348.63|346.63|348.63|346.63|348.38|346.38|0
1654875090000|2022-06-10 15:31:30|348.88|346.88|346.89|344.89|348.88|346.88|346.89|344.89|0
1654875100000|2022-06-10 15:31:40|347.14|345.14|348.38|346.38|348.63|346.63|347.14|345.14|0
1654875110000|2022-06-10 15:31:50|348.63|346.63|348.51|346.51|348.88|346.88|348.38|346.38|0
1654875120000|2022-06-10 15:32:00|349.13|347.13|348.88|346.88|349.13|347.13|347.88|345.88|0
1654875130000|2022-06-10 15:32:10|348.63|346.63|348.38|346.38|348.88|346.88|348.38|346.38|0
1654875140000|2022-06-10 15:32:20|348.13|346.13|348.88|346.88|348.88|346.88|347.88|345.88|0
1654875150000|2022-06-10 15:32:30|348.63|346.63|349.13|347.13|349.13|347.13|348.63|346.63|0
1654875160000|2022-06-10 15:32:40|348.63|346.63|348.38|346.38|348.88|346.88|348.38|346.38|0
1654875170000|2022-06-10 15:32:50|348.63|346.63|349.37|347.37|349.37|347.37|348.63|346.63|0
1654875180000|2022-06-10 15:33:00|349.13|347.13|349.37|347.37|349.37|347.37|348.88|346.88|0
1654875190000|2022-06-10 15:33:10|349.13|347.13|349.62|347.62|349.62|347.62|349.13|347.13|0
1654875200000|2022-06-10 15:33:20|350.12|348.12|350.87|348.87|350.87|348.87|350.12|348.12|0
1654875210000|2022-06-10 15:33:30|351.11|349.11|350.62|348.62|351.11|349.11|350.62|348.62|0
1654875220000|2022-06-10 15:33:40|349.87|347.87|350.37|348.37|350.37|348.37|349.87|347.87|0
1654875230000|2022-06-10 15:33:50|350.62|348.62|350.37|348.37|350.62|348.62|350.37|348.37|0
1654875240000|2022-06-10 15:34:00|350.62|348.62|351.11|349.11|351.11|349.11|350.62|348.62|0
1654875250000|2022-06-10 15:34:10|350.99|348.99|350.62|348.62|351.11|349.11|350.62|348.62|0
1654875260000|2022-06-10 15:34:20|351.11|349.11|349.87|347.87|351.11|349.11|349.87|347.87|0
1654875270000|2022-06-10 15:34:30|350.12|348.12|348.88|346.88|350.12|348.12|348.88|346.88|0
1654875280000|2022-06-10 15:34:40|348.63|346.63|347.14|345.14|348.63|346.63|347.14|345.14|0
1654875290000|2022-06-10 15:34:50|347.63|345.63|347.63|345.63|347.63|345.63|347.39|345.39|0
1654875300000|2022-06-10 15:35:00|347.39|345.39|348.13|346.13|348.13|346.13|347.14|345.14|0
1654875310000|2022-06-10 15:35:10|348.38|346.38|348.88|346.88|348.88|346.88|348.38|346.38|0
1654875320000|2022-06-10 15:35:20|349.62|347.62|349.87|347.87|349.87|347.87|349.37|347.37|0
1654875330000|2022-06-10 15:35:30|349.62|347.62|348.88|346.88|349.62|347.62|348.63|346.63|0
1654875340000|2022-06-10 15:35:40|348.63|346.63|350.12|348.12|350.12|348.12|348.63|346.63|0
1654875350000|2022-06-10 15:35:50|350.5|348.5|350.12|348.12|350.5|348.5|350.12|348.12|0
1654875360000|2022-06-10 15:36:00|350.37|348.37|350|348|350.37|348.37|349.87|347.87|0
1654875370000|2022-06-10 15:36:10|350.12|348.12|349.87|347.87|350.12|348.12|349.87|347.87|0
1654875380000|2022-06-10 15:36:20|349.62|347.62|350.12|348.12|350.12|348.12|349.62|347.62|0
1654875390000|2022-06-10 15:36:30|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654875400000|2022-06-10 15:36:40|349.13|347.13|349.37|347.37|349.62|347.62|348.63|346.63|0
1654875410000|2022-06-10 15:36:50|349.62|347.62|348.88|346.88|349.62|347.62|348.88|346.88|0
1654875420000|2022-06-10 15:37:00|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654875430000|2022-06-10 15:37:10|349.13|347.13|349.13|347.13|349.37|347.37|349.13|347.13|0
1654875440000|2022-06-10 15:37:20|349.37|347.37|348.38|346.38|349.37|347.37|348.38|346.38|0
1654875450000|2022-06-10 15:37:30|348.01|346.01|348.88|346.88|348.88|346.88|348.01|346.01|0
1654875460000|2022-06-10 15:37:40|349.13|347.13|350.62|348.62|350.62|348.62|349.13|347.13|0
1654875470000|2022-06-10 15:37:50|350.37|348.37|350.37|348.37|350.5|348.5|350.37|348.37|0
1654875480000|2022-06-10 15:38:00|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|0
1654875490000|2022-06-10 15:38:10|350.62|348.62|351.11|349.11|351.11|349.11|350.62|348.62|0
1654875500000|2022-06-10 15:38:20|350.86|348.86|349.87|347.87|350.86|348.86|349.87|347.87|0
1654875510000|2022-06-10 15:38:30|350.12|348.12|349.37|347.37|350.12|348.12|348.88|346.88|0
1654875520000|2022-06-10 15:38:40|349.62|347.62|349.87|347.87|349.87|347.87|349.62|347.62|0
1654875530000|2022-06-10 15:38:50|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654875540000|2022-06-10 15:39:00|350|348|350.62|348.62|350.62|348.62|350|348|0
1654875550000|2022-06-10 15:39:10|350.37|348.37|350.37|348.37|350.62|348.62|350.37|348.37|0
1654875560000|2022-06-10 15:39:20|350.12|348.12|350.86|348.86|350.86|348.86|350.12|348.12|0
1654875570000|2022-06-10 15:39:30|350.91|348.91|350.66|348.66|350.91|348.91|350.17|348.17|0
1654875580000|2022-06-10 15:39:40|350.17|348.17|350.91|348.91|350.91|348.91|350.17|348.17|0
1654875590000|2022-06-10 15:39:50|351.16|349.16|350.66|348.66|351.16|349.16|350.66|348.66|0
1654875600000|2022-06-10 15:40:00|351.16|349.16|352.65|350.65|352.65|350.65|351.16|349.16|0
1654875610000|2022-06-10 15:40:10|352.4|350.4|352.65|350.65|352.65|350.65|352.4|350.4|0
1654875620000|2022-06-10 15:40:20|352.4|350.4|352.4|350.4|352.4|350.4|352.15|350.15|0
1654875630000|2022-06-10 15:40:30|352.15|350.15|352.15|350.15|352.4|350.4|352.15|350.15|0
1654875640000|2022-06-10 15:40:40|351.91|349.91|349.8|347.8|351.91|349.91|349.8|347.8|0
1654875650000|2022-06-10 15:40:50|349.92|347.92|348.93|346.93|349.92|347.92|348.93|346.93|0
1654875660000|2022-06-10 15:41:00|349.55|347.55|348.93|346.93|349.55|347.55|348.93|346.93|0
1654875670000|2022-06-10 15:41:10|349.17|347.17|348.93|346.93|349.17|347.17|348.68|346.68|0
1654875680000|2022-06-10 15:41:20|349.17|347.17|348.18|346.18|349.17|347.17|348.18|346.18|0
1654875690000|2022-06-10 15:41:30|348.43|346.43|348.68|346.68|348.68|346.68|348.18|346.18|0
1654875700000|2022-06-10 15:41:40|348.43|346.43|347.93|345.93|348.43|346.43|347.93|345.93|0
1654875710000|2022-06-10 15:41:50|349.42|347.42|349.67|347.67|349.67|347.67|348.56|346.56|0
1654875720000|2022-06-10 15:42:00|350.42|348.42|350.2|348.2|350.45|348.45|350.2|348.2|0
1654875730000|2022-06-10 15:42:10|349.58|347.58|350.2|348.2|350.45|348.45|349.58|347.58|0
1654875740000|2022-06-10 15:42:20|349.7|347.7|349.45|347.45|349.7|347.7|349.45|347.45|0
1654875750000|2022-06-10 15:42:30|349.7|347.7|348.96|346.96|350.2|348.2|348.96|346.96|0
1654875760000|2022-06-10 15:42:40|349.45|347.45|349.95|347.95|349.95|347.95|349.21|347.21|0
1654875770000|2022-06-10 15:42:50|350.2|348.2|349.45|347.45|350.2|348.2|349.45|347.45|0
1654875780000|2022-06-10 15:43:00|349.95|347.95|349.7|347.7|349.95|347.95|349.21|347.21|0
1654875790000|2022-06-10 15:43:10|349.58|347.58|349.7|347.7|349.7|347.7|349.45|347.45|0
1654875800000|2022-06-10 15:43:20|349.95|347.95|348.96|346.96|349.95|347.95|348.96|346.96|0
1654875810000|2022-06-10 15:43:30|348.46|346.46|347.97|345.97|348.46|346.46|347.47|345.47|0
1654875820000|2022-06-10 15:43:40|347.72|345.72|347.47|345.47|347.72|345.72|346.97|344.97|0
1654875830000|2022-06-10 15:43:50|347.97|345.97|347.72|345.72|348.34|346.34|347.72|345.72|0
1654875840000|2022-06-10 15:44:00|348.46|346.46|346.73|344.73|348.46|346.46|346.73|344.73|0
1654875850000|2022-06-10 15:44:10|346.97|344.97|345.24|343.24|346.97|344.97|345.24|343.24|0
1654875860000|2022-06-10 15:44:20|344.99|342.99|344.99|342.99|344.99|342.99|344.49|342.49|0
1654875870000|2022-06-10 15:44:30|345.49|343.49|344.74|342.74|345.49|343.49|344.74|342.74|0
1654875880000|2022-06-10 15:44:40|344.49|342.49|344.99|342.99|344.99|342.99|344.49|342.49|0
1654875890000|2022-06-10 15:44:50|344.74|342.74|344.49|342.49|344.74|342.74|344.49|342.49|0
1654875900000|2022-06-10 15:45:00|345.24|343.24|344.74|342.74|345.49|343.49|344.74|342.74|0
1654875910000|2022-06-10 15:45:10|344.99|342.99|344|342|344.99|342.99|344|342|0
1654875920000|2022-06-10 15:45:20|343.5|341.5|343.25|341.25|343.5|341.5|343.25|341.25|0
1654875930000|2022-06-10 15:45:30|344|342|345.24|343.24|345.86|343.86|344|342|0
1654875940000|2022-06-10 15:45:40|344.25|342.25|344.13|342.13|344.49|342.49|344|342|0
1654875950000|2022-06-10 15:45:50|343.75|341.75|343.88|341.88|343.88|341.88|343.75|341.75|0
1654875960000|2022-06-10 15:46:00|344.25|342.25|343.75|341.75|344.25|342.25|343.5|341.5|0
1654875970000|2022-06-10 15:46:10|343.25|341.25|343.01|341.01|343.5|341.5|343.01|341.01|0
1654875980000|2022-06-10 15:46:20|343.14|341.14|343.01|341.01|343.5|341.5|343.01|341.01|0
1654875990000|2022-06-10 15:46:30|341.77|339.77|342.01|340.01|342.01|340.01|341.77|339.77|0
1654876000000|2022-06-10 15:46:40|341.9|339.9|343.25|341.25|343.25|341.25|341.9|339.9|0
1654876010000|2022-06-10 15:46:50|343.5|341.5|342.51|340.51|343.5|341.5|342.26|340.26|0
1654876020000|2022-06-10 15:47:00|343.25|341.25|342.76|340.76|343.25|341.25|341.77|339.77|0
1654876030000|2022-06-10 15:47:10|343.01|341.01|344.25|342.25|344.25|342.25|343.01|341.01|0
1654876040000|2022-06-10 15:47:20|343.75|341.75|344.49|342.49|344.49|342.49|343.75|341.75|0
1654876050000|2022-06-10 15:47:30|344.99|342.99|345.98|343.98|346.23|344.23|344.99|342.99|0
1654876060000|2022-06-10 15:47:40|345.49|343.49|346.11|344.11|346.11|344.11|345.49|343.49|0
1654876070000|2022-06-10 15:47:50|346.23|344.23|345.98|343.98|346.23|344.23|345.73|343.73|0
1654876080000|2022-06-10 15:48:00|345.49|343.49|346.23|344.23|346.23|344.23|345.49|343.49|0
1654876090000|2022-06-10 15:48:10|345.49|343.49|345.86|343.86|346.11|344.11|345.49|343.49|0
1654876100000|2022-06-10 15:48:20|345.73|343.73|345.98|343.98|345.98|343.98|345.73|343.73|0
1654876110000|2022-06-10 15:48:30|345.49|343.49|345.48|343.48|345.98|343.98|345.48|343.48|0
1654876120000|2022-06-10 15:48:40|344.99|342.99|344.74|342.74|344.99|342.99|344.74|342.74|0
1654876130000|2022-06-10 15:48:50|344.25|342.25|345.24|343.24|345.24|343.24|344|342|0
1654876140000|2022-06-10 15:49:00|346.23|344.23|345.98|343.98|346.23|344.23|345.98|343.98|0
1654876150000|2022-06-10 15:49:10|346.23|344.23|346.48|344.48|346.48|344.48|346.23|344.23|0
1654876160000|2022-06-10 15:49:20|346.72|344.72|347.47|345.47|347.72|345.72|346.72|344.72|0
1654876170000|2022-06-10 15:49:30|347.72|345.72|348.21|346.21|348.21|346.21|347.72|345.72|0
1654876180000|2022-06-10 15:49:40|347.96|345.96|349.7|347.7|349.7|347.7|347.96|345.96|0
1654876190000|2022-06-10 15:49:50|349.21|347.21|351.19|349.19|351.19|349.19|349.21|347.21|0
1654876200000|2022-06-10 15:50:00|350.45|348.45|349.58|347.58|350.69|348.69|349.45|347.45|0
1654876210000|2022-06-10 15:50:10|351.94|349.94|351.69|349.69|352.18|350.18|351.69|349.69|0
1654876220000|2022-06-10 15:50:20|352.18|350.18|350.94|348.94|352.18|350.18|350.94|348.94|0
1654876230000|2022-06-10 15:50:30|351.19|349.19|350.2|348.2|351.19|349.19|350.2|348.2|0
1654876240000|2022-06-10 15:50:40|349.95|347.95|349.21|347.21|349.95|347.95|349.21|347.21|0
1654876250000|2022-06-10 15:50:50|348.71|346.71|348.71|346.71|348.96|346.96|348.71|346.71|0
1654876260000|2022-06-10 15:51:00|348.96|346.96|348.96|346.96|349.45|347.45|348.96|346.96|0
1654876270000|2022-06-10 15:51:10|349.09|347.09|349.95|347.95|349.95|347.95|348.71|346.71|0
1654876280000|2022-06-10 15:51:20|349.7|347.7|349.09|347.09|349.7|347.7|349.09|347.09|0
1654876290000|2022-06-10 15:51:30|348.96|346.96|348.96|346.96|349.21|347.21|348.96|346.96|0
1654876300000|2022-06-10 15:51:40|348.71|346.71|348.96|346.96|348.96|346.96|348.21|346.21|0
1654876310000|2022-06-10 15:51:50|348.21|346.21|347.96|345.96|348.21|346.21|347.96|345.96|0
1654876320000|2022-06-10 15:52:00|347.22|345.22|347.47|345.47|347.47|345.47|346.97|344.97|0
1654876330000|2022-06-10 15:52:10|347.22|345.22|346.72|344.72|347.22|345.22|346.72|344.72|0
1654876340000|2022-06-10 15:52:20|346.23|344.23|347.22|345.22|347.22|345.22|346.23|344.23|0
1654876350000|2022-06-10 15:52:30|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|0
1654876360000|2022-06-10 15:52:40|348.21|346.21|347.72|345.72|348.46|346.46|347.47|345.47|0
1654876370000|2022-06-10 15:52:50|347.47|345.47|348.21|346.21|348.46|346.46|347.47|345.47|0
1654876380000|2022-06-10 15:53:00|347.72|345.72|348.21|346.21|348.21|346.21|347.72|345.72|0
1654876390000|2022-06-10 15:53:10|347.96|345.96|349.58|347.58|349.58|347.58|347.96|345.96|0
1654876400000|2022-06-10 15:53:20|349.45|347.45|349.7|347.7|350.2|348.2|349.45|347.45|0
1654876410000|2022-06-10 15:53:30|350.2|348.2|350.2|348.2|350.2|348.2|349.95|347.95|0
1654876420000|2022-06-10 15:53:40|349.95|347.95|350.69|348.69|350.69|348.69|349.7|347.7|0
1654876430000|2022-06-10 15:53:50|350.45|348.45|350.69|348.69|350.69|348.69|350.45|348.45|0
1654876440000|2022-06-10 15:54:00|350.94|348.94|350.82|348.82|351.19|349.19|350.57|348.57|0
1654876450000|2022-06-10 15:54:10|350.45|348.45|350.08|348.08|350.45|348.45|349.95|347.95|0
1654876460000|2022-06-10 15:54:20|349.95|347.95|349.95|347.95|350.45|348.45|349.95|347.95|0
1654876470000|2022-06-10 15:54:30|349.2|347.2|349.7|347.7|349.7|347.7|349.2|347.2|0
1654876480000|2022-06-10 15:54:40|349.45|347.45|348.96|346.96|349.45|347.45|348.96|346.96|0
1654876490000|2022-06-10 15:54:50|349.2|347.2|348.96|346.96|349.2|347.2|348.96|346.96|0
1654876500000|2022-06-10 15:55:00|349.7|347.7|349.2|347.2|350.69|348.69|349.2|347.2|0
1654876510000|2022-06-10 15:55:10|348.96|346.96|350.45|348.45|350.45|348.45|348.96|346.96|0
1654876520000|2022-06-10 15:55:20|349.95|347.95|350.45|348.45|350.45|348.45|349.95|347.95|0
1654876530000|2022-06-10 15:55:30|350.2|348.2|350.2|348.2|350.2|348.2|349.95|347.95|0
1654876540000|2022-06-10 15:55:40|350.45|348.45|349.7|347.7|350.45|348.45|349.7|347.7|0
1654876550000|2022-06-10 15:55:50|350.2|348.2|350.08|348.08|350.45|348.45|350.08|348.08|0
1654876560000|2022-06-10 15:56:00|349.95|347.95|348.96|346.96|350.2|348.2|348.96|346.96|0
1654876570000|2022-06-10 15:56:10|349.2|347.2|347.96|345.96|349.2|347.2|347.72|345.72|0
1654876580000|2022-06-10 15:56:20|347.47|345.47|346.97|344.97|347.47|345.47|346.97|344.97|0
1654876590000|2022-06-10 15:56:30|347.22|345.22|346.72|344.72|347.47|345.47|346.72|344.72|0
1654876600000|2022-06-10 15:56:40|346.48|344.48|346.23|344.23|346.48|344.48|345.73|343.73|0
1654876610000|2022-06-10 15:56:50|346.72|344.72|345.98|343.98|346.72|344.72|345.98|343.98|0
1654876620000|2022-06-10 15:57:00|346.48|344.48|347.22|345.22|347.72|345.72|346.48|344.48|0
1654876630000|2022-06-10 15:57:10|346.72|344.72|345.98|343.98|346.72|344.72|345.98|343.98|0
1654876640000|2022-06-10 15:57:20|345.73|343.73|346.48|344.48|346.48|344.48|345.73|343.73|0
1654876650000|2022-06-10 15:57:30|346.23|344.23|345.73|343.73|346.23|344.23|345.73|343.73|0
1654876660000|2022-06-10 15:57:40|346.23|344.23|344.49|342.49|346.23|344.23|344.49|342.49|0
1654876670000|2022-06-10 15:57:50|345.24|343.24|346.97|344.97|346.97|344.97|345.24|343.24|0
1654876680000|2022-06-10 15:58:00|346.72|344.72|347.22|345.22|347.22|345.22|346.72|344.72|0
1654876690000|2022-06-10 15:58:10|345.73|343.73|344.99|342.99|345.73|343.73|344.99|342.99|0
1654876700000|2022-06-10 15:58:20|344.74|342.74|343.5|341.5|344.74|342.74|343.5|341.5|0
1654876710000|2022-06-10 15:58:30|343|341|342.76|340.76|343|341|342.76|340.76|0
1654876720000|2022-06-10 15:58:40|342.26|340.26|341.77|339.77|342.26|340.26|341.77|339.77|0
1654876730000|2022-06-10 15:58:50|341.52|339.52|341.27|339.27|341.77|339.77|341.27|339.27|0
1654876740000|2022-06-10 15:59:00|340.98|338.98|340.73|338.73|340.98|338.98|339.74|337.74|0
1654876750000|2022-06-10 15:59:10|341.22|339.22|340.71|338.71|341.22|339.22|340.23|338.23|0
1654876760000|2022-06-10 15:59:20|340.21|338.21|339.47|337.47|340.21|338.21|339.22|337.22|0
1654876770000|2022-06-10 15:59:30|339.22|337.22|339.22|337.22|339.22|337.22|339.22|337.22|0
1654876780000|2022-06-10 15:59:40|339.71|337.71|340.21|338.21|340.21|338.21|339.71|337.71|0
1654876790000|2022-06-10 15:59:50|340.95|338.95|340.95|338.95|340.95|338.95|340.71|338.71|0
1654876800000|2022-06-10 16:00:00|341.2|339.2|340.21|338.21|341.2|339.2|340.21|338.21|0
1654876810000|2022-06-10 16:00:10|339.96|337.96|340.46|338.46|340.71|338.71|339.96|337.96|0
1654876820000|2022-06-10 16:00:20|340.21|338.21|340.21|338.21|340.21|338.21|339.96|337.96|0
1654876830000|2022-06-10 16:00:30|339.46|337.46|340.09|338.09|340.09|338.09|338.47|336.47|0
1654876840000|2022-06-10 16:00:40|340.21|338.21|338.97|336.97|340.21|338.21|338.97|336.97|0
1654876850000|2022-06-10 16:00:50|339.22|337.22|339.96|337.96|339.96|337.96|339.22|337.22|0
1654876860000|2022-06-10 16:01:00|340.46|338.46|340.71|338.71|340.71|338.71|340.21|338.21|0
1654876870000|2022-06-10 16:01:10|340.95|338.95|340.71|338.71|340.95|338.95|340.71|338.71|0
1654876880000|2022-06-10 16:01:20|340.95|338.95|341.2|339.2|341.45|339.45|340.95|338.95|0
1654876890000|2022-06-10 16:01:30|341.7|339.7|341.45|339.45|341.7|339.7|341.45|339.45|0
1654876900000|2022-06-10 16:01:40|341.7|339.7|341.45|339.45|341.7|339.7|341.45|339.45|0
1654876910000|2022-06-10 16:01:50|342.19|340.19|341.95|339.95|342.44|340.44|341.95|339.95|0
1654876920000|2022-06-10 16:02:00|341.45|339.45|340.21|338.21|341.45|339.45|340.21|338.21|0
1654876930000|2022-06-10 16:02:10|339.71|337.71|339.96|337.96|340.21|338.21|339.22|337.22|0
1654876940000|2022-06-10 16:02:20|340.21|338.21|339.46|337.46|340.21|338.21|339.46|337.46|0
1654876950000|2022-06-10 16:02:30|339.71|337.71|339.46|337.46|339.71|337.71|339.46|337.46|0
1654876960000|2022-06-10 16:02:40|339.1|337.1|338.72|336.72|339.22|337.22|338.72|336.72|0
1654876970000|2022-06-10 16:02:50|338.35|336.35|338.47|336.47|338.47|336.47|337.98|335.98|0
1654876980000|2022-06-10 16:03:00|338.22|336.22|337.98|335.98|338.22|336.22|337.98|335.98|0
1654876990000|2022-06-10 16:03:10|337.73|335.73|337.48|335.48|337.98|335.98|337.48|335.48|0
1654877000000|2022-06-10 16:03:20|336.98|334.98|337.73|335.73|337.98|335.98|336.98|334.98|0
1654877010000|2022-06-10 16:03:30|337.98|335.98|338.97|336.97|338.97|336.97|337.98|335.98|0
1654877020000|2022-06-10 16:03:40|339.46|337.46|338.97|336.97|339.46|337.46|338.72|336.72|0
1654877030000|2022-06-10 16:03:50|338.47|336.47|338.22|336.22|338.47|336.47|338.22|336.22|0
1654877040000|2022-06-10 16:04:00|338.47|336.47|337.96|335.96|338.47|336.47|337.72|335.72|0
1654877050000|2022-06-10 16:04:10|338.71|336.71|338.95|336.95|338.95|336.95|338.7|336.7|0
1654877060000|2022-06-10 16:04:20|339.57|337.57|339.44|337.44|339.69|337.69|339.44|337.44|0
1654877070000|2022-06-10 16:04:30|339.19|337.19|339.44|337.44|339.44|337.44|339.19|337.19|0
1654877080000|2022-06-10 16:04:40|339.69|337.69|339.44|337.44|340.19|338.19|339.44|337.44|0
1654877090000|2022-06-10 16:04:50|338.95|336.95|340.19|338.19|340.19|338.19|338.95|336.95|0
1654877100000|2022-06-10 16:05:00|340.07|338.07|339.94|337.94|340.19|338.19|339.94|337.94|0
1654877110000|2022-06-10 16:05:10|339.44|337.44|337.83|335.83|339.44|337.44|337.83|335.83|0
1654877120000|2022-06-10 16:05:20|337.46|335.46|338.7|336.7|338.7|336.7|337.46|335.46|0
1654877130000|2022-06-10 16:05:30|337.95|335.95|338.2|336.2|338.45|336.45|337.95|335.95|0
1654877140000|2022-06-10 16:05:40|336.46|334.46|335.47|333.47|336.46|334.46|335.47|333.47|0
1654877150000|2022-06-10 16:05:50|335.22|333.22|335.85|333.85|335.85|333.85|335.22|333.22|0
1654877160000|2022-06-10 16:06:00|336.22|334.22|336.96|334.96|337.46|335.46|336.22|334.22|0
1654877170000|2022-06-10 16:06:10|336.46|334.46|335.97|333.97|336.46|334.46|335.97|333.97|0
1654877180000|2022-06-10 16:06:20|335.72|333.72|334.98|332.98|335.72|333.72|334.98|332.98|0
1654877190000|2022-06-10 16:06:30|334.86|332.86|334.73|332.73|334.86|332.86|334.73|332.73|0
1654877200000|2022-06-10 16:06:40|334.23|332.23|333.98|331.98|334.23|332.23|333.98|331.98|0
1654877210000|2022-06-10 16:06:50|333.74|331.74|333.74|331.74|333.98|331.98|333.74|331.74|0
1654877220000|2022-06-10 16:07:00|332.99|330.99|332.99|330.99|332.99|330.99|332.99|330.99|0
1654877230000|2022-06-10 16:07:10|332.75|330.75|332.75|330.75|332.99|330.99|332.75|330.75|0
1654877240000|2022-06-10 16:07:20|333.74|331.74|334.48|332.48|334.48|332.48|333.74|331.74|0
1654877250000|2022-06-10 16:07:30|334.23|332.23|334.23|332.23|334.23|332.23|333.49|331.49|0
1654877260000|2022-06-10 16:07:40|334.98|332.98|334.98|332.98|334.98|332.98|334.73|332.73|0
1654877270000|2022-06-10 16:07:50|335.22|333.22|335.72|333.72|336.22|334.22|335.22|333.22|0
1654877280000|2022-06-10 16:08:00|335.47|333.47|336.22|334.22|336.22|334.22|335.47|333.47|0
1654877290000|2022-06-10 16:08:10|336.46|334.46|336.22|334.22|336.46|334.46|336.22|334.22|0
1654877300000|2022-06-10 16:08:20|335.97|333.97|336.22|334.22|336.22|334.22|335.97|333.97|0
1654877310000|2022-06-10 16:08:30|335.97|333.97|335.72|333.72|336.22|334.22|335.72|333.72|0
1654877320000|2022-06-10 16:08:40|335.47|333.47|335.97|333.97|335.97|333.97|335.47|333.47|0
1654877330000|2022-06-10 16:08:50|336.22|334.22|336.35|334.35|336.35|334.35|336.22|334.22|0
1654877340000|2022-06-10 16:09:00|336.46|334.46|336.22|334.22|336.46|334.46|335.97|333.97|0
1654877350000|2022-06-10 16:09:10|335.97|333.97|336.35|334.35|336.35|334.35|335.97|333.97|0
1654877360000|2022-06-10 16:09:20|336.22|334.22|335.22|333.22|336.22|334.22|335.22|333.22|0
1654877370000|2022-06-10 16:09:30|335.97|333.97|334.73|332.73|335.97|333.97|334.73|332.73|0
1654877380000|2022-06-10 16:09:40|334.48|332.48|334.48|332.48|334.73|332.73|334.48|332.48|0
1654877390000|2022-06-10 16:09:50|334.73|332.73|334.48|332.48|334.73|332.73|334.48|332.48|0
1654877400000|2022-06-10 16:10:00|334.73|332.73|335.72|333.72|335.72|333.72|334.73|332.73|0
1654877410000|2022-06-10 16:10:10|335.97|333.97|335.72|333.72|335.97|333.97|335.72|333.72|0
1654877420000|2022-06-10 16:10:20|335.22|333.22|336.22|334.22|336.22|334.22|335.22|333.22|0
1654877430000|2022-06-10 16:10:30|335.97|333.97|335.97|333.97|336.22|334.22|335.97|333.97|0
1654877440000|2022-06-10 16:10:40|336.22|334.22|336.22|334.22|336.22|334.22|335.97|333.97|0
1654877460000|2022-06-10 16:11:00|336.34|334.34|335.97|333.97|336.34|334.34|335.97|333.97|0
1654877470000|2022-06-10 16:11:10|336.22|334.22|335.47|333.47|336.46|334.46|335.47|333.47|0
1654877480000|2022-06-10 16:11:20|336.22|334.22|336.71|334.71|336.96|334.96|336.22|334.22|0
1654877490000|2022-06-10 16:11:30|337.21|335.21|337.46|335.46|337.46|335.46|337.21|335.21|0
1654877500000|2022-06-10 16:11:40|338.7|336.7|338.7|336.7|338.94|336.94|338.7|336.7|0
1654877510000|2022-06-10 16:11:50|338.94|336.94|339.19|337.19|339.44|337.44|338.94|336.94|0
1654877520000|2022-06-10 16:12:00|338.7|336.7|339.69|337.69|339.69|337.69|338.58|336.58|0
1654877530000|2022-06-10 16:12:10|339.94|337.94|339.19|337.19|339.94|337.94|339.19|337.19|0
1654877540000|2022-06-10 16:12:20|339.94|337.94|340.43|338.43|340.43|338.43|339.94|337.94|0
1654877560000|2022-06-10 16:12:40|340.93|338.93|342.17|340.17|342.17|340.17|340.93|338.93|0
1654877570000|2022-06-10 16:12:50|341.92|339.92|341.43|339.43|341.92|339.92|341.43|339.43|0
1654877580000|2022-06-10 16:13:00|341.92|339.92|343.66|341.66|343.66|341.66|341.92|339.92|0
1654877590000|2022-06-10 16:13:10|343.41|341.41|343.41|341.41|343.41|341.41|343.16|341.16|0
1654877600000|2022-06-10 16:13:20|343.16|341.16|342.42|340.42|343.16|341.16|342.17|340.17|0
1654877610000|2022-06-10 16:13:30|341.92|339.92|342.17|340.17|342.42|340.42|341.92|339.92|0
1654877620000|2022-06-10 16:13:40|342.42|340.42|342.17|340.17|342.42|340.42|341.92|339.92|0
1654877630000|2022-06-10 16:13:50|341.18|339.18|340.93|338.93|341.18|339.18|340.81|338.81|0
1654877640000|2022-06-10 16:14:00|341.43|339.43|341.18|339.18|341.67|339.67|341.18|339.18|0
1654877650000|2022-06-10 16:14:10|341.43|339.43|340.93|338.93|341.43|339.43|340.93|338.93|0
1654877660000|2022-06-10 16:14:20|341.67|339.67|342.42|340.42|342.67|340.67|341.67|339.67|0
1654877670000|2022-06-10 16:14:30|342.92|340.92|343.04|341.04|343.16|341.16|342.92|340.92|0
1654877680000|2022-06-10 16:14:40|343.41|341.41|343.41|341.41|343.66|341.66|343.41|341.41|0
1654877690000|2022-06-10 16:14:50|343.16|341.16|342.92|340.92|343.16|341.16|342.92|340.92|0
1654877700000|2022-06-10 16:15:00|343.41|341.41|343.91|341.91|344.4|342.4|343.41|341.41|0
1654877710000|2022-06-10 16:15:10|344.16|342.16|343.66|341.66|344.4|342.4|343.66|341.66|0
1654877720000|2022-06-10 16:15:20|343.54|341.54|343.66|341.66|343.66|341.66|343.16|341.16|0
1654877730000|2022-06-10 16:15:30|343.41|341.41|342.92|340.92|343.41|341.41|342.67|340.67|0
1654877740000|2022-06-10 16:15:40|342.67|340.67|342.91|340.91|343.16|341.16|342.67|340.67|0
1654877750000|2022-06-10 16:15:50|343.41|341.41|345.4|343.4|345.4|343.4|343.41|341.41|0
1654877760000|2022-06-10 16:16:00|345.89|343.89|344.9|342.9|345.89|343.89|344.9|342.9|0
1654877770000|2022-06-10 16:16:10|344.65|342.65|344.65|342.65|344.65|342.65|344.4|342.4|0
1654877780000|2022-06-10 16:16:20|345.15|343.15|345.15|343.15|345.15|343.15|344.9|342.9|0
1654877790000|2022-06-10 16:16:30|344.9|342.9|344.16|342.16|344.9|342.9|344.16|342.16|0
1654877800000|2022-06-10 16:16:40|343.66|341.66|342.91|340.91|343.66|341.66|342.91|340.91|0
1654877810000|2022-06-10 16:16:50|344.16|342.16|345.28|343.28|345.28|343.28|344.16|342.16|0
1654877820000|2022-06-10 16:17:00|345.4|343.4|345.15|343.15|345.65|343.65|345.15|343.15|0
1654877830000|2022-06-10 16:17:10|345.4|343.4|345.15|343.15|345.65|343.65|345.15|343.15|0
1654877840000|2022-06-10 16:17:20|345.78|343.78|345.89|343.89|345.89|343.89|345.65|343.65|0
1654877850000|2022-06-10 16:17:30|346.39|344.39|346.64|344.64|346.89|344.89|346.39|344.39|0
1654877860000|2022-06-10 16:17:40|346.39|344.39|345.65|343.65|346.39|344.39|345.65|343.65|0
1654877870000|2022-06-10 16:17:50|344.16|342.16|345.65|343.65|346.14|344.14|344.16|342.16|0
1654877880000|2022-06-10 16:18:00|346.39|344.39|346.39|344.39|346.39|344.39|345.65|343.65|0
1654877890000|2022-06-10 16:18:10|346.64|344.64|347.39|345.39|347.39|345.39|346.64|344.64|0
1654877900000|2022-06-10 16:18:20|346.64|344.64|346.39|344.39|346.64|344.64|346.39|344.39|0
1654877910000|2022-06-10 16:18:30|346.64|344.64|346.64|344.64|346.89|344.89|346.64|344.64|0
1654877920000|2022-06-10 16:18:40|346.14|344.14|346.89|344.89|346.89|344.89|346.14|344.14|0
1654877930000|2022-06-10 16:18:50|347.14|345.14|346.89|344.89|347.14|345.14|346.89|344.89|0
1654877940000|2022-06-10 16:19:00|347.14|345.14|347.14|345.14|347.63|345.63|347.14|345.14|0
1654877950000|2022-06-10 16:19:10|347.88|345.88|347.38|345.38|347.88|345.88|347.38|345.38|0
1654877960000|2022-06-10 16:19:20|347.63|345.63|347.38|345.38|347.63|345.63|347.38|345.38|0
1654877970000|2022-06-10 16:19:30|347.63|345.63|346.89|344.89|347.63|345.63|346.64|344.64|0
1654877980000|2022-06-10 16:19:40|346.14|344.14|346.02|344.02|346.14|344.14|345.89|343.89|0
1654877990000|2022-06-10 16:19:50|345.89|343.89|345.65|343.65|346.39|344.39|345.65|343.65|0
1654878000000|2022-06-10 16:20:00|345.89|343.89|345.15|343.15|345.89|343.89|345.15|343.15|0
1654878010000|2022-06-10 16:20:10|344.65|342.65|344.16|342.16|344.9|342.9|344.16|342.16|0
1654878020000|2022-06-10 16:20:20|343.91|341.91|343.41|341.41|344.4|342.4|343.41|341.41|0
1654878030000|2022-06-10 16:20:30|343.91|341.91|343.91|341.91|343.91|341.91|343.66|341.66|0
1654878040000|2022-06-10 16:20:40|343.66|341.66|341.92|339.92|343.66|341.66|341.92|339.92|0
1654878050000|2022-06-10 16:20:50|343.16|341.16|342.42|340.42|343.16|341.16|342.42|340.42|0
1654878060000|2022-06-10 16:21:00|342.67|340.67|343.66|341.66|343.66|341.66|342.67|340.67|0
1654878070000|2022-06-10 16:21:10|343.91|341.91|343.91|341.91|344.16|342.16|343.91|341.91|0
1654878080000|2022-06-10 16:21:20|343.41|341.41|343.16|341.16|343.41|341.41|342.67|340.67|0
1654878090000|2022-06-10 16:21:30|342.91|340.91|342.67|340.67|342.91|340.91|342.67|340.67|0
1654878100000|2022-06-10 16:21:40|342.42|340.42|341.67|339.67|342.42|340.42|341.67|339.67|0
1654878110000|2022-06-10 16:21:50|344.9|342.9|345.89|343.89|345.89|343.89|344.9|342.9|0
1654878120000|2022-06-10 16:22:00|346.14|344.14|344.9|342.9|346.14|344.14|344.9|342.9|0
1654878130000|2022-06-10 16:22:10|344.16|342.16|343.91|341.91|344.16|342.16|343.66|341.66|0
1654878140000|2022-06-10 16:22:20|343.41|341.41|344.65|342.65|344.65|342.65|343.41|341.41|0
1654878150000|2022-06-10 16:22:30|344.9|342.9|342.91|340.91|344.9|342.9|342.91|340.91|0
1654878160000|2022-06-10 16:22:40|343.16|341.16|341.92|339.92|343.16|341.16|341.92|339.92|0
1654878170000|2022-06-10 16:22:50|341.67|339.67|341.42|339.42|341.92|339.92|341.42|339.42|0
1654878180000|2022-06-10 16:23:00|341.67|339.67|341.67|339.67|341.67|339.67|340.93|338.93|0
1654878190000|2022-06-10 16:23:10|341.92|339.92|341.18|339.18|341.92|339.92|341.18|339.18|0
1654878200000|2022-06-10 16:23:20|340.93|338.93|341.06|339.06|341.18|339.18|340.93|338.93|0
1654878210000|2022-06-10 16:23:30|341.18|339.18|341.42|339.42|341.42|339.42|341.18|339.18|0
1654878220000|2022-06-10 16:23:40|341.18|339.18|341.42|339.42|341.67|339.67|340.68|338.68|0
1654878230000|2022-06-10 16:23:50|341.67|339.67|342.42|340.42|342.42|340.42|341.42|339.42|0
1654878240000|2022-06-10 16:24:00|342.67|340.67|343.91|341.91|343.91|341.91|342.67|340.67|0
1654878250000|2022-06-10 16:24:10|344.78|342.78|344.9|342.9|344.9|342.9|344.65|342.65|0
1654878260000|2022-06-10 16:24:20|345.15|343.15|344.9|342.9|345.15|343.15|344.65|342.65|0
1654878270000|2022-06-10 16:24:30|344.4|342.4|344.65|342.65|344.9|342.9|344.4|342.4|0
1654878280000|2022-06-10 16:24:40|345.15|343.15|345.89|343.89|345.89|343.89|344.9|342.9|0
1654878290000|2022-06-10 16:24:50|346.14|344.14|345.65|343.65|346.14|344.14|345.65|343.65|0
1654878300000|2022-06-10 16:25:00|346.39|344.39|346.89|344.89|346.89|344.89|346.39|344.39|0
1654878310000|2022-06-10 16:25:10|347.38|345.38|346.14|344.14|347.38|345.38|346.14|344.14|0
1654878320000|2022-06-10 16:25:20|346.39|344.39|346.39|344.39|346.64|344.64|346.39|344.39|0
1654878330000|2022-06-10 16:25:30|346.14|344.14|346.39|344.39|346.39|344.39|345.65|343.65|0
1654878340000|2022-06-10 16:25:40|346.14|344.14|345.65|343.65|346.39|344.39|345.65|343.65|0
1654878350000|2022-06-10 16:25:50|345.4|343.4|344.9|342.9|345.4|343.4|344.9|342.9|0
1654878360000|2022-06-10 16:26:00|344.65|342.65|346.14|344.14|346.14|344.14|344.65|342.65|0
1654878370000|2022-06-10 16:26:10|345.89|343.89|345.15|343.15|345.89|343.89|345.15|343.15|0
1654878380000|2022-06-10 16:26:20|345.4|343.4|344.9|342.9|345.4|343.4|344.9|342.9|0
1654878390000|2022-06-10 16:26:30|345.15|343.15|344.4|342.4|345.15|343.15|344.4|342.4|0
1654878400000|2022-06-10 16:26:40|344.16|342.16|343.41|341.41|344.16|342.16|343.16|341.16|0
1654878410000|2022-06-10 16:26:50|343.66|341.66|344.65|342.65|344.9|342.9|343.66|341.66|0
1654878420000|2022-06-10 16:27:00|344.4|342.4|343.91|341.91|344.4|342.4|343.66|341.66|0
1654878430000|2022-06-10 16:27:10|344.16|342.16|344.9|342.9|344.9|342.9|344.16|342.16|0
1654878440000|2022-06-10 16:27:20|344.65|342.65|345.15|343.15|345.15|343.15|344.16|342.16|0
1654878450000|2022-06-10 16:27:30|344.65|342.65|344.9|342.9|344.9|342.9|344.65|342.65|0
1654878460000|2022-06-10 16:27:40|344.65|342.65|344.65|342.65|344.65|342.65|344.4|342.4|0
1654878470000|2022-06-10 16:27:50|344.4|342.4|345.89|343.89|345.89|343.89|344.4|342.4|0
1654878480000|2022-06-10 16:28:00|346.14|344.14|347.63|345.63|347.63|345.63|346.14|344.14|0
1654878490000|2022-06-10 16:28:10|347.88|345.88|347.38|345.38|347.88|345.88|347.14|345.14|0
1654878500000|2022-06-10 16:28:20|346.64|344.64|346.89|344.89|347.14|345.14|346.64|344.64|0
1654878510000|2022-06-10 16:28:30|346.64|344.64|345.64|343.64|346.64|344.64|345.64|343.64|0
1654878520000|2022-06-10 16:28:40|345.4|343.4|345.15|343.15|345.4|343.4|345.15|343.15|0
1654878530000|2022-06-10 16:28:50|345.03|343.03|346.89|344.89|346.89|344.89|345.03|343.03|0
1654878540000|2022-06-10 16:29:00|347.38|345.38|346.39|344.39|347.38|345.38|346.39|344.39|0
1654878550000|2022-06-10 16:29:10|346.64|344.64|346.14|344.14|346.64|344.64|346.14|344.14|0
1654878560000|2022-06-10 16:29:20|345.64|343.64|345.28|343.28|345.64|343.64|345.15|343.15|0
1654878570000|2022-06-10 16:29:30|344.9|342.9|345.4|343.4|345.64|343.64|344.9|342.9|0
1654878580000|2022-06-10 16:29:40|344.4|342.4|343.41|341.41|344.4|342.4|343.41|341.41|0
1654878590000|2022-06-10 16:29:50|342.91|340.91|341.92|339.92|343.16|341.16|341.92|339.92|0
1654878600000|2022-06-10 16:30:00|342.17|340.17|341.92|339.92|342.17|340.17|341.92|339.92|0
1654878610000|2022-06-10 16:30:10|341.67|339.67|341.18|339.18|341.92|339.92|341.18|339.18|0
1654878620000|2022-06-10 16:30:20|340.93|338.93|340.68|338.68|340.93|338.93|340.43|338.43|0
1654878630000|2022-06-10 16:30:30|340.93|338.93|340.93|338.93|340.93|338.93|340.43|338.43|0
1654878640000|2022-06-10 16:30:40|341.18|339.18|340.81|338.81|341.18|339.18|340.81|338.81|0
1654878650000|2022-06-10 16:30:50|341.42|339.42|340.93|338.93|341.67|339.67|340.81|338.81|0
1654878660000|2022-06-10 16:31:00|341.18|339.18|341.67|339.67|341.67|339.67|341.18|339.18|0
1654878670000|2022-06-10 16:31:10|340.68|338.68|342.42|340.42|343.41|341.41|340.68|338.68|0
1654878680000|2022-06-10 16:31:20|342.17|340.17|342.42|340.42|342.42|340.42|342.17|340.17|0
1654878690000|2022-06-10 16:31:30|342.17|340.17|342.17|340.17|342.42|340.42|342.17|340.17|0
1654878700000|2022-06-10 16:31:40|341.18|339.18|341.42|339.42|341.42|339.42|340.43|338.43|0
1654878710000|2022-06-10 16:31:50|340.93|338.93|340.68|338.68|340.93|338.93|340.68|338.68|0
1654878720000|2022-06-10 16:32:00|340.43|338.43|340.18|338.18|340.68|338.68|340.18|338.18|0
1654878730000|2022-06-10 16:32:10|339.44|337.44|339.69|337.69|340.18|338.18|339.44|337.44|0
1654878740000|2022-06-10 16:32:20|339.93|337.93|339.19|337.19|340.18|338.18|339.19|337.19|0
1654878750000|2022-06-10 16:32:30|340.18|338.18|340.18|338.18|340.18|338.18|339.93|337.93|0
1654878760000|2022-06-10 16:32:40|339.93|337.93|340.93|338.93|340.93|338.93|339.93|337.93|0
1654878770000|2022-06-10 16:32:50|341.18|339.18|342.42|340.42|342.42|340.42|341.18|339.18|0
1654878780000|2022-06-10 16:33:00|342.91|340.91|342.42|340.42|343.16|341.16|341.92|339.92|0
1654878790000|2022-06-10 16:33:10|342.55|340.55|343.41|341.41|343.41|341.41|342.55|340.55|0
1654878800000|2022-06-10 16:33:20|343.91|341.91|345.4|343.4|345.4|343.4|343.91|341.91|0
1654878810000|2022-06-10 16:33:30|344.9|342.9|345.15|343.15|345.15|343.15|344.9|342.9|0
1654878820000|2022-06-10 16:33:40|345.4|343.4|345.53|343.53|345.53|343.53|345.4|343.4|0
1654878830000|2022-06-10 16:33:50|345.4|343.4|344.15|342.15|345.4|343.4|344.15|342.15|0
1654878840000|2022-06-10 16:34:00|344.4|342.4|345.64|343.64|345.64|343.64|344.4|342.4|0
1654878850000|2022-06-10 16:34:10|345.4|343.4|345.89|343.89|345.89|343.89|345.15|343.15|0
1654878860000|2022-06-10 16:34:20|345.64|343.64|345.89|343.89|345.89|343.89|345.64|343.64|0
1654878870000|2022-06-10 16:34:30|345.4|343.4|345.4|343.4|345.64|343.64|345.4|343.4|0
1654878880000|2022-06-10 16:34:40|344.9|342.9|344.4|342.4|344.9|342.9|343.91|341.91|0
1654878890000|2022-06-10 16:34:50|344.15|342.15|343.91|341.91|344.9|342.9|343.91|341.91|0
1654878900000|2022-06-10 16:35:00|345.4|343.4|343.16|341.16|345.4|343.4|342.91|340.91|0
1654878910000|2022-06-10 16:35:10|344.15|342.15|343.91|341.91|344.15|342.15|343.91|341.91|0
1654878920000|2022-06-10 16:35:20|343.41|341.41|343.41|341.41|343.41|341.41|343.04|341.04|0
1654878930000|2022-06-10 16:35:30|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1654878940000|2022-06-10 16:35:40|343.16|341.16|342.42|340.42|343.16|341.16|342.42|340.42|0
1654878950000|2022-06-10 16:35:50|341.92|339.92|342.17|340.17|342.42|340.42|341.92|339.92|0
1654878960000|2022-06-10 16:36:00|342.42|340.42|343.16|341.16|343.16|341.16|342.42|340.42|0
1654878970000|2022-06-10 16:36:10|343.91|341.91|344.9|342.9|344.9|342.9|343.91|341.91|0
1654878980000|2022-06-10 16:36:20|344.4|342.4|344.15|342.15|344.65|342.65|344.15|342.15|0
1654878990000|2022-06-10 16:36:30|344.4|342.4|343.66|341.66|344.4|342.4|343.66|341.66|0
1654879000000|2022-06-10 16:36:40|345.15|343.15|344.15|342.15|345.15|343.15|344.15|342.15|0
1654879010000|2022-06-10 16:36:50|343.54|341.54|342.66|340.66|343.54|341.54|342.66|340.66|0
1654879020000|2022-06-10 16:37:00|342.17|340.17|341.92|339.92|342.42|340.42|341.92|339.92|0
1654879030000|2022-06-10 16:37:10|342.17|340.17|342.42|340.42|342.91|340.91|342.17|340.17|0
1654879040000|2022-06-10 16:37:20|341.92|339.92|342.91|340.91|342.91|340.91|341.92|339.92|0
1654879050000|2022-06-10 16:37:30|343.16|341.16|343.66|341.66|343.66|341.66|343.16|341.16|0
1654879060000|2022-06-10 16:37:40|343.41|341.41|342.79|340.79|343.41|341.41|342.79|340.79|0
1654879070000|2022-06-10 16:37:50|342.91|340.91|342.17|340.17|342.91|340.91|341.92|339.92|0
1654879080000|2022-06-10 16:38:00|342.91|340.91|342.54|340.54|342.91|340.91|342.17|340.17|0
1654879090000|2022-06-10 16:38:10|342.17|340.17|342.66|340.66|342.66|340.66|342.17|340.17|0
1654879100000|2022-06-10 16:38:20|342.17|340.17|342.54|340.54|342.54|340.54|342.05|340.05|0
1654879110000|2022-06-10 16:38:30|341.67|339.67|340.68|338.68|341.67|339.67|340.68|338.68|0
1654879120000|2022-06-10 16:38:40|341.67|339.67|341.55|339.55|341.92|339.92|341.55|339.55|0
1654879130000|2022-06-10 16:38:50|341.06|339.06|341.67|339.67|341.67|339.67|340.93|338.93|0
1654879140000|2022-06-10 16:39:00|342.17|340.17|342.91|340.91|342.91|340.91|342.17|340.17|0
1654879150000|2022-06-10 16:39:10|342.42|340.42|342.66|340.66|342.66|340.66|342.42|340.42|0
1654879160000|2022-06-10 16:39:20|342.91|340.91|343.16|341.16|343.16|341.16|342.66|340.66|0
1654879170000|2022-06-10 16:39:30|343.66|341.66|342.17|340.17|343.66|341.66|342.17|340.17|0
1654879180000|2022-06-10 16:39:40|341.67|339.67|341.67|339.67|341.67|339.67|341.17|339.17|0
1654879190000|2022-06-10 16:39:50|341.42|339.42|341.42|339.42|341.92|339.92|341.42|339.42|0
1654879200000|2022-06-10 16:40:00|341.17|339.17|341.67|339.67|341.67|339.67|341.17|339.17|0
1654879210000|2022-06-10 16:40:10|341.92|339.92|341.92|339.92|341.92|339.92|341.67|339.67|0
1654879220000|2022-06-10 16:40:20|342.42|340.42|342.66|340.66|342.66|340.66|341.92|339.92|0
1654879230000|2022-06-10 16:40:30|342.42|340.42|342.54|340.54|342.54|340.54|341.92|339.92|0
1654879240000|2022-06-10 16:40:40|342.42|340.42|342.66|340.66|342.91|340.91|342.42|340.42|0
1654879250000|2022-06-10 16:40:50|342.42|340.42|342.54|340.54|342.66|340.66|342.42|340.42|0
1654879260000|2022-06-10 16:41:00|343.41|341.41|341.42|339.42|343.41|341.41|341.42|339.42|0
1654879270000|2022-06-10 16:41:10|341.17|339.17|340.43|338.43|341.17|339.17|340.43|338.43|0
1654879280000|2022-06-10 16:41:20|339.68|337.68|338.94|336.94|339.68|337.68|338.94|336.94|0
1654879290000|2022-06-10 16:41:30|339.19|337.19|338.94|336.94|339.44|337.44|338.94|336.94|0
1654879300000|2022-06-10 16:41:40|338.69|336.69|339.44|337.44|339.44|337.44|338.69|336.69|0
1654879310000|2022-06-10 16:41:50|339.19|337.19|338.69|336.69|339.19|337.19|338.44|336.44|0
1654879320000|2022-06-10 16:42:00|338.2|336.2|338.2|336.2|338.2|336.2|338.08|336.08|0
1654879330000|2022-06-10 16:42:10|337.95|335.95|337.7|335.7|337.95|335.95|337.45|335.45|0
1654879340000|2022-06-10 16:42:20|337.95|335.95|338.69|336.69|338.69|336.69|337.95|335.95|0
1654879350000|2022-06-10 16:42:30|337.95|335.95|337.95|335.95|337.95|335.95|337.45|335.45|0
1654879360000|2022-06-10 16:42:40|338.2|336.2|340.18|338.18|340.18|338.18|338.2|336.2|0
1654879370000|2022-06-10 16:42:50|339.93|337.93|339.19|337.19|339.93|337.93|339.19|337.19|0
1654879380000|2022-06-10 16:43:00|339.68|337.68|339.19|337.19|339.68|337.68|338.94|336.94|0
1654879390000|2022-06-10 16:43:10|339.07|337.07|339.68|337.68|339.68|337.68|339.07|337.07|0
1654879400000|2022-06-10 16:43:20|340.18|338.18|339.68|337.68|340.43|338.43|339.68|337.68|0
1654879410000|2022-06-10 16:43:30|339.93|337.93|339.44|337.44|339.93|337.93|339.19|337.19|0
1654879420000|2022-06-10 16:43:40|338.44|336.44|338.69|336.69|338.69|336.69|338.44|336.44|0
1654879430000|2022-06-10 16:43:50|338.94|336.94|338.69|336.69|338.94|336.94|338.69|336.69|0
1654879440000|2022-06-10 16:44:00|338.94|336.94|338.2|336.2|338.94|336.94|338.2|336.2|0
1654879450000|2022-06-10 16:44:10|338.08|336.08|337.95|335.95|338.2|336.2|337.95|335.95|0
1654879460000|2022-06-10 16:44:20|337.2|335.2|336.96|334.96|337.2|335.2|336.96|334.96|0
1654879470000|2022-06-10 16:44:30|337.95|335.95|338.94|336.94|338.94|336.94|337.7|335.7|0
1654879480000|2022-06-10 16:44:40|339.93|337.93|340.68|338.68|340.68|338.68|339.44|337.44|0
1654879490000|2022-06-10 16:44:50|340.93|338.93|340.18|338.18|340.93|338.93|340.18|338.18|0
1654879500000|2022-06-10 16:45:00|339.93|337.93|340.18|338.18|340.18|338.18|338.94|336.94|0
1654879510000|2022-06-10 16:45:10|340.43|338.43|339.68|337.68|340.43|338.43|339.68|337.68|0
1654879520000|2022-06-10 16:45:20|339.57|337.57|339.19|337.19|339.93|337.93|339.19|337.19|0
1654879530000|2022-06-10 16:45:30|339.68|337.68|338.69|336.69|339.68|337.68|338.69|336.69|0
1654879540000|2022-06-10 16:45:40|338.94|336.94|339.44|337.44|339.44|337.44|338.94|336.94|0
1654879550000|2022-06-10 16:45:50|339.93|337.93|340.18|338.18|340.18|338.18|339.68|337.68|0
1654879560000|2022-06-10 16:46:00|340.43|338.43|340.93|338.93|340.93|338.93|340.43|338.43|0
1654879570000|2022-06-10 16:46:10|341.67|339.67|342.17|340.17|342.17|340.17|341.67|339.67|0
1654879580000|2022-06-10 16:46:20|341.92|339.92|341.92|339.92|342.41|340.41|341.92|339.92|0
1654879590000|2022-06-10 16:46:30|342.91|340.91|343.16|341.16|343.16|341.16|342.91|340.91|0
1654879600000|2022-06-10 16:46:40|343.41|341.41|343.41|341.41|343.9|341.9|343.16|341.16|0
1654879610000|2022-06-10 16:46:50|343.16|341.16|343.41|341.41|343.41|341.41|343.16|341.16|0
1654879620000|2022-06-10 16:47:00|343.9|341.9|342.91|340.91|343.9|341.9|342.91|340.91|0
1654879630000|2022-06-10 16:47:10|342.41|340.41|343.9|341.9|343.9|341.9|342.17|340.17|0
1654879640000|2022-06-10 16:47:20|343.41|341.41|343.66|341.66|343.66|341.66|342.91|340.91|0
1654879650000|2022-06-10 16:47:30|343.41|341.41|343.41|341.41|343.41|341.41|343.16|341.16|0
1654879660000|2022-06-10 16:47:40|343.9|341.9|343.9|341.9|343.9|341.9|343.66|341.66|0
1654879670000|2022-06-10 16:47:50|344.03|342.03|343.66|341.66|344.03|342.03|343.66|341.66|0
1654879680000|2022-06-10 16:48:00|344.15|342.15|344.15|342.15|344.15|342.15|344.03|342.03|0
1654879690000|2022-06-10 16:48:10|343.66|341.66|343.9|341.9|343.9|341.9|343.66|341.66|0
1654879700000|2022-06-10 16:48:20|344.15|342.15|342.91|340.91|344.15|342.15|342.91|340.91|0
1654879710000|2022-06-10 16:48:30|343.9|341.9|343.04|341.04|343.9|341.9|343.04|341.04|0
1654879720000|2022-06-10 16:48:40|342.91|340.91|343.16|341.16|343.41|341.41|342.91|340.91|0
1654879730000|2022-06-10 16:48:50|342.41|340.41|342.17|340.17|342.66|340.66|342.17|340.17|0
1654879740000|2022-06-10 16:49:00|342.91|340.91|343.16|341.16|343.16|341.16|342.66|340.66|0
1654879750000|2022-06-10 16:49:10|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|0
1654879760000|2022-06-10 16:49:20|342.91|340.91|343.41|341.41|343.41|341.41|342.91|340.91|0
1654879770000|2022-06-10 16:49:30|343.16|341.16|343.66|341.66|343.66|341.66|343.16|341.16|0
1654879780000|2022-06-10 16:49:40|343.9|341.9|344.65|342.65|344.65|342.65|343.9|341.9|0
1654879790000|2022-06-10 16:49:50|343.66|341.66|343.41|341.41|343.66|341.66|343.41|341.41|0
1654879800000|2022-06-10 16:50:00|344.4|342.4|345.39|343.39|345.39|343.39|344.4|342.4|0
1654879810000|2022-06-10 16:50:10|345.27|343.27|345.39|343.39|345.39|343.39|345.15|343.15|0
1654879820000|2022-06-10 16:50:20|345.64|343.64|345.64|343.64|345.64|343.64|345.39|343.39|0
1654879830000|2022-06-10 16:50:30|345.89|343.89|345.89|343.89|346.02|344.02|345.64|343.64|0
1654879840000|2022-06-10 16:50:40|345.39|343.39|344.65|342.65|345.39|343.39|344.65|342.65|0
1654879850000|2022-06-10 16:50:50|344.4|342.4|344.9|342.9|344.9|342.9|344.15|342.15|0
1654879860000|2022-06-10 16:51:00|344.65|342.65|344.9|342.9|344.9|342.9|344.65|342.65|0
1654879870000|2022-06-10 16:51:10|345.15|343.15|344.78|342.78|345.39|343.39|344.78|342.78|0
1654879880000|2022-06-10 16:51:20|344.9|342.9|346.02|344.02|346.02|344.02|344.9|342.9|0
1654879890000|2022-06-10 16:51:30|346.14|344.14|346.88|344.88|346.88|344.88|346.14|344.14|0
1654879900000|2022-06-10 16:51:40|346.64|344.64|346.88|344.88|346.88|344.88|346.64|344.64|0
1654879910000|2022-06-10 16:51:50|346.64|344.64|346.88|344.88|346.88|344.88|346.39|344.39|0
1654879920000|2022-06-10 16:52:00|346.64|344.64|347.26|345.26|347.26|345.26|346.64|344.64|0
1654879930000|2022-06-10 16:52:10|347.38|345.38|348.37|346.37|348.37|346.37|347.38|345.38|0
1654879940000|2022-06-10 16:52:20|348.87|346.87|348.62|346.62|349.12|347.12|348.62|346.62|0
1654879950000|2022-06-10 16:52:30|348.87|346.87|348.87|346.87|349.12|347.12|348.87|346.87|0
1654879960000|2022-06-10 16:52:40|348.37|346.37|348.26|346.26|348.87|346.87|348.26|346.26|0
1654879970000|2022-06-10 16:52:50|348.13|346.13|348.13|346.13|348.13|346.13|347.88|345.88|0
1654879980000|2022-06-10 16:53:00|347.88|345.88|347.01|345.01|347.88|345.88|347.01|345.01|0
1654879990000|2022-06-10 16:53:10|346.88|344.88|347.13|345.13|347.13|345.13|346.64|344.64|0
1654880000000|2022-06-10 16:53:20|347.38|345.38|348.01|346.01|348.37|346.37|347.38|345.38|0
1654880010000|2022-06-10 16:53:30|348.13|346.13|347.63|345.63|348.13|346.13|347.38|345.38|0
1654880020000|2022-06-10 16:53:40|347.38|345.38|347.38|345.38|347.63|345.63|347.38|345.38|0
1654880040000|2022-06-10 16:54:00|346.88|344.88|346.88|344.88|347.38|345.38|346.88|344.88|0
1654880050000|2022-06-10 16:54:10|346.14|344.14|346.88|344.88|346.88|344.88|346.14|344.14|0
1654880060000|2022-06-10 16:54:20|346.64|344.64|346.64|344.64|347.13|345.13|346.64|344.64|0
1654880070000|2022-06-10 16:54:30|346.88|344.88|347.63|345.63|347.63|345.63|346.64|344.64|0
1654880080000|2022-06-10 16:54:40|348.13|346.13|348.26|346.26|348.37|346.37|348.13|346.13|0
1654880090000|2022-06-10 16:54:50|347.88|345.88|348.62|346.62|348.62|346.62|347.88|345.88|0
1654880100000|2022-06-10 16:55:00|349.37|347.37|349.87|347.87|349.87|347.87|349.37|347.37|0
1654880110000|2022-06-10 16:55:10|350.11|348.11|349.62|347.62|350.11|348.11|349.62|347.62|0
1654880120000|2022-06-10 16:55:20|349.87|347.87|349.87|347.87|349.87|347.87|349.37|347.37|0
1654880130000|2022-06-10 16:55:30|350.11|348.11|350.36|348.36|350.61|348.61|349.62|347.62|0
1654880140000|2022-06-10 16:55:40|349.87|347.87|349.87|347.87|350.11|348.11|349.87|347.87|0
1654880150000|2022-06-10 16:55:50|350.36|348.36|350.11|348.11|350.36|348.36|350.11|348.11|0
1654880160000|2022-06-10 16:56:00|350.36|348.36|350.36|348.36|350.61|348.61|350.36|348.36|0
1654880170000|2022-06-10 16:56:10|350.49|348.49|350.63|348.63|350.63|348.63|350.49|348.49|0
1654880180000|2022-06-10 16:56:20|350.38|348.38|350.38|348.38|350.38|348.38|350.38|348.38|0
1654880190000|2022-06-10 16:56:30|350.13|348.13|350.38|348.38|350.38|348.38|349.89|347.89|0
1654880200000|2022-06-10 16:56:40|350.63|348.63|348.4|346.4|350.63|348.63|348.4|346.4|0
1654880210000|2022-06-10 16:56:50|348.64|346.64|348.89|346.89|348.89|346.89|348.64|346.64|0
1654880220000|2022-06-10 16:57:00|348.4|346.4|347.65|345.65|348.4|346.4|347.65|345.65|0
1654880230000|2022-06-10 16:57:10|347.4|345.4|346.66|344.66|347.4|345.4|346.66|344.66|0
1654880240000|2022-06-10 16:57:20|346.79|344.79|347.15|345.15|347.15|345.15|346.66|344.66|0
1654880250000|2022-06-10 16:57:30|346.91|344.91|346.16|344.16|346.91|344.91|346.16|344.16|0
1654880260000|2022-06-10 16:57:40|346.91|344.91|348.15|346.15|348.15|346.15|346.91|344.91|0
1654880270000|2022-06-10 16:57:50|347.65|345.65|347.28|345.28|347.65|345.65|347.15|345.15|0
1654880280000|2022-06-10 16:58:00|347.9|345.9|348.15|346.15|348.15|346.15|347.4|345.4|0
1654880290000|2022-06-10 16:58:10|348.4|346.4|348.4|346.4|348.4|346.4|348.15|346.15|0
1654880300000|2022-06-10 16:58:20|348.15|346.15|348.4|346.4|348.4|346.4|348.15|346.15|0
1654880310000|2022-06-10 16:58:30|348.15|346.15|348.03|346.03|348.15|346.15|347.9|345.9|0
1654880320000|2022-06-10 16:58:40|348.15|346.15|348.64|346.64|348.64|346.64|348.15|346.15|0
1654880330000|2022-06-10 16:58:50|348.89|346.89|348.64|346.64|348.89|346.89|348.4|346.4|0
1654880340000|2022-06-10 16:59:00|348.4|346.4|347.65|345.65|348.4|346.4|347.65|345.65|0
1654880350000|2022-06-10 16:59:10|347.4|345.4|346.16|344.16|347.4|345.4|345.91|343.91|0
1654880360000|2022-06-10 16:59:20|346.04|344.04|345.66|343.66|346.04|344.04|345.66|343.66|0
1654880370000|2022-06-10 16:59:30|345.91|343.91|345.91|343.91|346.16|344.16|345.42|343.42|0
1654880380000|2022-06-10 16:59:40|345.42|343.42|345.66|343.66|345.66|343.66|344.92|342.92|0
1654880390000|2022-06-10 16:59:50|345.54|343.54|345.91|343.91|345.91|343.91|345.42|343.42|0
1654880400000|2022-06-10 17:00:00|346.16|344.16|344.92|342.92|346.16|344.16|344.92|342.92|0
1654880410000|2022-06-10 17:00:10|344.42|342.42|345.17|343.17|345.17|343.17|344.42|342.42|0
1654880420000|2022-06-10 17:00:20|345.42|343.42|344.92|342.92|345.42|343.42|344.92|342.92|0
1654880430000|2022-06-10 17:00:30|346.54|344.54|347.65|345.65|347.65|345.65|346.54|344.54|0
1654880440000|2022-06-10 17:00:40|347.4|345.4|347.9|345.9|347.9|345.9|347.4|345.4|0
1654880450000|2022-06-10 17:00:50|347.4|345.4|348.15|346.15|348.4|346.4|347.4|345.4|0
1654880460000|2022-06-10 17:01:00|348.64|346.64|348.64|346.64|348.89|346.89|348.4|346.4|0
1654880470000|2022-06-10 17:01:10|348.4|346.4|348.64|346.64|348.64|346.64|348.15|346.15|0
1654880480000|2022-06-10 17:01:20|348.39|346.39|348.89|346.89|349.14|347.14|348.39|346.39|0
1654880490000|2022-06-10 17:01:30|349.14|347.14|349.89|347.89|349.89|347.89|349.14|347.14|0
1654880500000|2022-06-10 17:01:40|350.13|348.13|349.89|347.89|350.13|348.13|349.39|347.39|0
1654880510000|2022-06-10 17:01:50|350.38|348.38|350.38|348.38|350.51|348.51|350.38|348.38|0
1654880520000|2022-06-10 17:02:00|350.13|348.13|350.13|348.13|350.13|348.13|349.39|347.39|0
1654880530000|2022-06-10 17:02:10|350.38|348.38|350.38|348.38|350.63|348.63|350.13|348.13|0
1654880540000|2022-06-10 17:02:20|349.64|347.64|349.89|347.89|349.89|347.89|349.64|347.64|0
1654880550000|2022-06-10 17:02:30|349.64|347.64|350.13|348.13|350.13|348.13|349.64|347.64|0
1654880560000|2022-06-10 17:02:40|349.89|347.89|349.64|347.64|349.89|347.89|349.39|347.39|0
1654880570000|2022-06-10 17:02:50|350.01|348.01|349.89|347.89|350.01|348.01|349.64|347.64|0
1654880580000|2022-06-10 17:03:00|349.64|347.64|349.89|347.89|349.89|347.89|349.64|347.64|0
1654880590000|2022-06-10 17:03:10|350.38|348.38|350.13|348.13|350.63|348.63|350.13|348.13|0
1654880600000|2022-06-10 17:03:20|350.38|348.38|349.89|347.89|350.38|348.38|349.89|347.89|0
1654880610000|2022-06-10 17:03:30|350.13|348.13|350.88|348.88|350.88|348.88|350.13|348.13|0
1654880620000|2022-06-10 17:03:40|349.89|347.89|350.38|348.38|350.38|348.38|349.89|347.89|0
1654880630000|2022-06-10 17:03:50|350.63|348.63|350.88|348.88|350.88|348.88|350.63|348.63|0
1654880640000|2022-06-10 17:04:00|350.38|348.38|350.88|348.88|350.88|348.88|350.38|348.38|0
1654880650000|2022-06-10 17:04:10|350.63|348.63|351.13|349.13|351.13|349.13|350.63|348.63|0
1654880660000|2022-06-10 17:04:20|350.88|348.88|349.39|347.39|350.88|348.88|349.39|347.39|0
1654880670000|2022-06-10 17:04:30|350.13|348.13|349.14|347.14|350.13|348.13|349.14|347.14|0
1654880680000|2022-06-10 17:04:40|348.89|346.89|348.89|346.89|349.14|347.14|348.89|346.89|0
1654880690000|2022-06-10 17:04:50|348.64|346.64|348.15|346.15|348.89|346.89|348.15|346.15|0
1654880700000|2022-06-10 17:05:00|349.39|347.39|349.64|347.64|349.64|347.64|348.89|346.89|0
1654880710000|2022-06-10 17:05:10|349.88|347.88|349.88|347.88|349.88|347.88|349.64|347.64|0
1654880720000|2022-06-10 17:05:20|349.14|347.14|349.02|347.02|349.14|347.14|348.64|346.64|0
1654880730000|2022-06-10 17:05:30|348.89|346.89|348.15|346.15|348.89|346.89|348.15|346.15|0
1654880740000|2022-06-10 17:05:40|348.39|346.39|348.64|346.64|348.64|346.64|347.9|345.9|0
1654880750000|2022-06-10 17:05:50|349.14|347.14|349.88|347.88|349.88|347.88|349.14|347.14|0
1654880760000|2022-06-10 17:06:00|350.38|348.38|350.63|348.63|350.63|348.63|350.38|348.38|0
1654880770000|2022-06-10 17:06:10|350.88|348.88|351.13|349.13|351.13|349.13|350.63|348.63|0
1654880780000|2022-06-10 17:06:20|350.38|348.38|350.38|348.38|350.38|348.38|350.38|348.38|0
1654880790000|2022-06-10 17:06:30|350.63|348.63|350.63|348.63|350.88|348.88|350.63|348.63|0
1654880800000|2022-06-10 17:06:40|351.13|349.13|351.38|349.38|351.62|349.62|351.13|349.13|0
1654880810000|2022-06-10 17:06:50|351.62|349.62|351.38|349.38|351.62|349.62|351.38|349.38|0
1654880820000|2022-06-10 17:07:00|351.62|349.62|351.13|349.13|351.62|349.62|351.13|349.13|0
1654880830000|2022-06-10 17:07:10|350.63|348.63|350.13|348.13|350.63|348.63|350.13|348.13|0
1654880840000|2022-06-10 17:07:20|349.88|347.88|349.14|347.14|349.88|347.88|349.14|347.14|0
1654880850000|2022-06-10 17:07:30|348.64|346.64|348.77|346.77|348.77|346.77|348.39|346.39|0
1654880860000|2022-06-10 17:07:40|348.89|346.89|350.13|348.13|350.13|348.13|348.89|346.89|0
1654880870000|2022-06-10 17:07:50|349.88|347.88|349.39|347.39|349.88|347.88|349.39|347.39|0
1654880880000|2022-06-10 17:08:00|348.39|346.39|347.65|345.65|348.39|346.39|347.65|345.65|0
1654880890000|2022-06-10 17:08:10|348.15|346.15|347.9|345.9|348.64|346.64|347.9|345.9|0
1654880900000|2022-06-10 17:08:20|347.65|345.65|348.15|346.15|348.15|346.15|347.65|345.65|0
1654880910000|2022-06-10 17:08:30|348.64|346.64|348.15|346.15|348.64|346.64|348.15|346.15|0
1654880920000|2022-06-10 17:08:40|347.9|345.9|348.15|346.15|348.39|346.39|347.9|345.9|0
1654880930000|2022-06-10 17:08:50|348.39|346.39|348.39|346.39|348.39|346.39|348.15|346.15|0
1654880940000|2022-06-10 17:09:00|347.9|345.9|347.65|345.65|347.9|345.9|347.65|345.65|0
1654880950000|2022-06-10 17:09:10|347.9|345.9|347.4|345.4|347.9|345.9|346.9|344.9|0
1654880960000|2022-06-10 17:09:20|347.15|345.15|347.4|345.4|347.65|345.65|347.15|345.15|0
1654880970000|2022-06-10 17:09:30|347.15|345.15|347.4|345.4|347.4|345.4|346.66|344.66|0
1654880980000|2022-06-10 17:09:40|347.65|345.65|347.15|345.15|347.65|345.65|347.15|345.15|0
1654880990000|2022-06-10 17:09:50|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1654881000000|2022-06-10 17:10:00|346.66|344.66|346.41|344.41|346.66|344.66|346.41|344.41|0
1654881010000|2022-06-10 17:10:10|346.66|344.66|346.41|344.41|346.66|344.66|346.41|344.41|0
1654881020000|2022-06-10 17:10:20|346.16|344.16|346.16|344.16|346.16|344.16|345.41|343.41|0
1654881030000|2022-06-10 17:10:30|345.91|343.91|347.15|345.15|347.15|345.15|345.91|343.91|0
1654881040000|2022-06-10 17:10:40|347.65|345.65|348.39|346.39|348.39|346.39|347.65|345.65|0
1654881050000|2022-06-10 17:10:50|347.9|345.9|347.4|345.4|348.15|346.15|347.4|345.4|0
1654881060000|2022-06-10 17:11:00|347.65|345.65|348.39|346.39|348.39|346.39|347.65|345.65|0
1654881070000|2022-06-10 17:11:10|347.9|345.9|347.4|345.4|348.15|346.15|347.4|345.4|0
1654881080000|2022-06-10 17:11:20|347.65|345.65|347.65|345.65|347.65|345.65|347.4|345.4|0
1654881090000|2022-06-10 17:11:30|348.39|346.39|347.65|345.65|348.39|346.39|347.65|345.65|0
1654881100000|2022-06-10 17:11:40|347.4|345.4|347.4|345.4|347.65|345.65|347.4|345.4|0
1654881110000|2022-06-10 17:11:50|346.66|344.66|347.65|345.65|347.65|345.65|346.66|344.66|0
1654881120000|2022-06-10 17:12:00|348.64|346.64|348.39|346.39|348.64|346.64|348.03|346.03|0
1654881130000|2022-06-10 17:12:10|348.64|346.64|349.39|347.39|349.39|347.39|348.64|346.64|0
1654881140000|2022-06-10 17:12:20|349.64|347.64|350.13|348.13|350.13|348.13|349.64|347.64|0
1654881150000|2022-06-10 17:12:30|349.88|347.88|350.38|348.38|350.38|348.38|349.88|347.88|0
1654881160000|2022-06-10 17:12:40|349.88|347.88|349.64|347.64|349.88|347.88|349.64|347.64|0
1654881170000|2022-06-10 17:12:50|349.39|347.39|349.14|347.14|349.39|347.39|349.14|347.14|0
1654881180000|2022-06-10 17:13:00|349.64|347.64|349.64|347.64|349.88|347.88|349.64|347.64|0
1654881190000|2022-06-10 17:13:10|349.88|347.88|349.88|347.88|349.88|347.88|349.64|347.64|0
1654881200000|2022-06-10 17:13:20|349.64|347.64|351.37|349.37|351.37|349.37|349.64|347.64|0
1654881210000|2022-06-10 17:13:30|351.62|349.62|351.87|349.87|351.87|349.87|351.62|349.62|0
1654881220000|2022-06-10 17:13:40|351.62|349.62|351.37|349.37|351.87|349.87|351.37|349.37|0
1654881230000|2022-06-10 17:13:50|351.62|349.62|351.13|349.13|351.62|349.62|351.13|349.13|0
1654881240000|2022-06-10 17:14:00|350.63|348.63|351.13|349.13|351.13|349.13|350.63|348.63|0
1654881250000|2022-06-10 17:14:10|350.88|348.88|350.88|348.88|350.88|348.88|350.63|348.63|0
1654881260000|2022-06-10 17:14:20|350.13|348.13|349.02|347.02|350.13|348.13|348.89|346.89|0
1654881270000|2022-06-10 17:14:30|348.64|346.64|349.02|347.02|349.14|347.14|348.64|346.64|0
1654881280000|2022-06-10 17:14:40|348.64|346.64|349.39|347.39|349.39|347.39|348.64|346.64|0
1654881290000|2022-06-10 17:14:50|349.14|347.14|349.64|347.64|349.64|347.64|348.89|346.89|0
1654881300000|2022-06-10 17:15:00|350.38|348.38|350.88|348.88|350.88|348.88|350.38|348.38|0
1654881310000|2022-06-10 17:15:10|351.13|349.13|350.38|348.38|351.13|349.13|350.38|348.38|0
1654881320000|2022-06-10 17:15:20|350.13|348.13|350.13|348.13|350.13|348.13|350.13|348.13|0
1654881330000|2022-06-10 17:15:30|349.88|347.88|349.64|347.64|350.13|348.13|349.64|347.64|0
1654881340000|2022-06-10 17:15:40|349.39|347.39|350.13|348.13|350.13|348.13|349.39|347.39|0
1654881350000|2022-06-10 17:15:50|349.88|347.88|350.38|348.38|350.38|348.38|349.88|347.88|0
1654881360000|2022-06-10 17:16:00|350.63|348.63|348.89|346.89|350.63|348.63|348.89|346.89|0
1654881370000|2022-06-10 17:16:10|348.39|346.39|348.64|346.64|348.64|346.64|348.39|346.39|0
1654881380000|2022-06-10 17:16:20|348.39|346.39|348.39|346.39|348.64|346.64|348.39|346.39|0
1654881390000|2022-06-10 17:16:30|348.14|346.14|349.88|347.88|349.88|347.88|348.14|346.14|0
1654881400000|2022-06-10 17:16:40|350.38|348.38|350.38|348.38|350.63|348.63|350.38|348.38|0
1654881410000|2022-06-10 17:16:50|350.63|348.63|350.88|348.88|350.88|348.88|350.63|348.63|0
1654881420000|2022-06-10 17:17:00|351.13|349.13|349.64|347.64|351.13|349.13|349.64|347.64|0
1654881430000|2022-06-10 17:17:10|350.38|348.38|349.14|347.14|350.38|348.38|349.14|347.14|0
1654881440000|2022-06-10 17:17:20|348.89|346.89|349.14|347.14|349.39|347.39|348.89|346.89|0
1654881450000|2022-06-10 17:17:30|348.39|346.39|347.9|345.9|348.39|346.39|347.9|345.9|0
1654881460000|2022-06-10 17:17:40|348.14|346.14|348.39|346.39|348.39|346.39|347.65|345.65|0
1654881470000|2022-06-10 17:17:50|348.64|346.64|348.39|346.39|348.89|346.89|348.39|346.39|0
1654881480000|2022-06-10 17:18:00|347.65|345.65|346.9|344.9|347.65|345.65|346.9|344.9|0
1654881490000|2022-06-10 17:18:10|346.65|344.65|345.66|343.66|346.65|344.65|345.66|343.66|0
1654881500000|2022-06-10 17:18:20|345.16|343.16|344.92|342.92|345.41|343.41|344.92|342.92|0
1654881510000|2022-06-10 17:18:30|344.67|342.67|344.92|342.92|345.16|343.16|344.67|342.67|0
1654881520000|2022-06-10 17:18:40|344.42|342.42|345.16|343.16|345.16|343.16|344.17|342.17|0
1654881530000|2022-06-10 17:18:50|345.41|343.41|344.92|342.92|345.41|343.41|344.92|342.92|0
1654881540000|2022-06-10 17:19:00|345.16|343.16|345.16|343.16|345.66|343.66|345.16|343.16|0
1654881550000|2022-06-10 17:19:10|344.42|342.42|344.17|342.17|344.42|342.42|343.67|341.67|0
1654881560000|2022-06-10 17:19:20|343.92|341.92|343.18|341.18|343.92|341.92|343.18|341.18|0
1654881570000|2022-06-10 17:19:30|343.43|341.43|343.67|341.67|343.67|341.67|343.18|341.18|0
1654881580000|2022-06-10 17:19:40|343.43|341.43|342.56|340.56|343.43|341.43|342.56|340.56|0
1654881590000|2022-06-10 17:19:50|342.43|340.43|342.68|340.68|342.68|340.68|342.19|340.19|0
1654881600000|2022-06-10 17:20:00|342.43|340.43|343.18|341.18|343.18|341.18|342.43|340.43|0
1654881610000|2022-06-10 17:20:10|342.93|340.93|342.43|340.43|342.93|340.93|342.19|340.19|0
1654881620000|2022-06-10 17:20:20|342.93|340.93|342.43|340.43|342.93|340.93|342.43|340.43|0
1654881630000|2022-06-10 17:20:30|342.19|340.19|343.43|341.43|343.43|341.43|342.19|340.19|0
1654881640000|2022-06-10 17:20:40|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|0
1654881650000|2022-06-10 17:20:50|343.43|341.43|343.92|341.92|343.92|341.92|343.43|341.43|0
1654881660000|2022-06-10 17:21:00|344.42|342.42|343.92|341.92|344.42|342.42|343.67|341.67|0
1654881670000|2022-06-10 17:21:10|344.17|342.17|343.92|341.92|344.17|342.17|343.92|341.92|0
1654881680000|2022-06-10 17:21:20|343.43|341.43|343.8|341.8|343.8|341.8|343.43|341.43|0
1654881690000|2022-06-10 17:21:30|343.18|341.18|342.68|340.68|343.43|341.43|342.68|340.68|0
1654881700000|2022-06-10 17:21:40|342.19|340.19|341.94|339.94|342.19|340.19|341.94|339.94|0
1654881710000|2022-06-10 17:21:50|342.43|340.43|342.43|340.43|342.43|340.43|342.19|340.19|0
1654881720000|2022-06-10 17:22:00|342.19|340.19|342.93|340.93|342.93|340.93|341.94|339.94|0
1654881730000|2022-06-10 17:22:10|342.68|340.68|342.19|340.19|342.68|340.68|342.19|340.19|0
1654881740000|2022-06-10 17:22:20|341.94|339.94|342.43|340.43|342.43|340.43|341.94|339.94|0
1654881750000|2022-06-10 17:22:30|343.18|341.18|343.43|341.43|343.67|341.67|343.06|341.06|0
1654881760000|2022-06-10 17:22:40|343.18|341.18|343.43|341.43|343.43|341.43|343.18|341.18|0
1654881770000|2022-06-10 17:22:50|343.18|341.18|342.93|340.93|343.18|341.18|342.93|340.93|0
1654881780000|2022-06-10 17:23:00|342.69|340.69|341.89|339.89|342.69|340.69|341.89|339.89|0
1654881790000|2022-06-10 17:23:10|341.64|339.64|341.63|339.63|341.88|339.88|341.63|339.63|0
1654881800000|2022-06-10 17:23:20|340.88|338.88|341.13|339.13|341.13|339.13|340.88|338.88|0
1654881810000|2022-06-10 17:23:30|340.88|338.88|340.63|338.63|340.88|338.88|340.38|338.38|0
1654881820000|2022-06-10 17:23:40|340.38|338.38|340.88|338.88|341.63|339.63|340.38|338.38|0
1654881830000|2022-06-10 17:23:50|340.63|338.63|341.51|339.51|341.51|339.51|340.63|338.63|0
1654881840000|2022-06-10 17:24:00|341.87|339.87|341.87|339.87|341.87|339.87|341.38|339.38|0
1654881850000|2022-06-10 17:24:10|342.37|340.37|342.12|340.12|342.87|340.87|342.12|340.12|0
1654881870000|2022-06-10 17:24:30|342.37|340.37|342.87|340.87|342.87|340.87|342.37|340.37|0
1654881880000|2022-06-10 17:24:40|342.12|340.12|342.37|340.37|342.62|340.62|342.12|340.12|0
1654881890000|2022-06-10 17:24:50|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1654881900000|2022-06-10 17:25:00|341.87|339.87|342.12|340.12|342.37|340.37|341.87|339.87|0
1654881910000|2022-06-10 17:25:10|342.37|340.37|341.87|339.87|342.37|340.37|341.87|339.87|0
1654881920000|2022-06-10 17:25:20|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|0
1654881930000|2022-06-10 17:25:30|341.87|339.87|340.63|338.63|341.87|339.87|340.63|338.63|0
1654881940000|2022-06-10 17:25:40|340.51|338.51|341.38|339.38|341.38|339.38|340.38|338.38|0
1654881950000|2022-06-10 17:25:50|341.63|339.63|341.38|339.38|342|340|341.38|339.38|0
1654881960000|2022-06-10 17:26:00|340.63|338.63|340.38|338.38|340.88|338.88|340.38|338.38|0
1654881970000|2022-06-10 17:26:10|340.13|338.13|340.13|338.13|340.13|338.13|339.89|337.89|0
1654881980000|2022-06-10 17:26:20|340.88|338.88|340.63|338.63|340.88|338.88|340.63|338.63|0
1654881990000|2022-06-10 17:26:30|341.13|339.13|340.63|338.63|341.13|339.13|340.63|338.63|0
1654882000000|2022-06-10 17:26:40|340.13|338.13|340.63|338.63|340.88|338.88|340.13|338.13|0
1654882010000|2022-06-10 17:26:50|340.88|338.88|340.88|338.88|341.13|339.13|340.63|338.63|0
1654882020000|2022-06-10 17:27:00|339.89|337.89|339.64|337.64|339.89|337.89|339.14|337.14|0
1654882030000|2022-06-10 17:27:10|339.77|337.77|339.77|337.77|340.13|338.13|339.64|337.64|0
1654882040000|2022-06-10 17:27:20|339.89|337.89|340.38|338.38|340.38|338.38|339.89|337.89|0
1654882050000|2022-06-10 17:27:30|340.13|338.13|339.39|337.39|340.13|338.13|339.39|337.39|0
1654882060000|2022-06-10 17:27:40|339.14|337.14|339.64|337.64|339.64|337.64|339.14|337.14|0
1654882070000|2022-06-10 17:27:50|339.14|337.14|338.89|336.89|339.14|337.14|338.89|336.89|0
1654882080000|2022-06-10 17:28:00|338.64|336.64|338.4|336.4|338.89|336.89|338.4|336.4|0
1654882090000|2022-06-10 17:28:10|338.64|336.64|338.15|336.15|338.64|336.64|338.15|336.15|0
1654882100000|2022-06-10 17:28:20|338.28|336.28|338.15|336.15|338.4|336.4|338.03|336.03|0
1654882110000|2022-06-10 17:28:30|337.65|335.65|337.65|335.65|337.9|335.9|337.65|335.65|0
1654882120000|2022-06-10 17:28:40|338.4|336.4|338.64|336.64|338.64|336.64|338.4|336.4|0
1654882130000|2022-06-10 17:28:50|338.15|336.15|338.4|336.4|338.4|336.4|337.65|335.65|0
1654882140000|2022-06-10 17:29:00|338.15|336.15|338.15|336.15|338.15|336.15|337.65|335.65|0
1654882150000|2022-06-10 17:29:10|337.9|335.9|337.15|335.15|337.9|335.9|337.15|335.15|0
1654882160000|2022-06-10 17:29:20|336.79|334.79|336.91|334.91|336.91|334.91|336.79|334.79|0
1654882170000|2022-06-10 17:29:30|336.66|334.66|336.41|334.41|336.66|334.66|336.41|334.41|0
1654882180000|2022-06-10 17:29:40|336.16|334.16|336.16|334.16|336.16|334.16|335.91|333.91|0
1654882190000|2022-06-10 17:29:50|335.91|333.91|335.91|333.91|335.91|333.91|335.91|333.91|0
1654882200000|2022-06-10 17:30:00|336.04|334.04|336.91|334.91|337.15|335.15|336.04|334.04|0
1654882210000|2022-06-10 17:30:10|337.65|335.65|337.15|335.15|337.9|335.9|337.15|335.15|0
1654882220000|2022-06-10 17:30:20|338.64|336.64|338.4|336.4|338.64|336.64|338.15|336.15|0
1654882230000|2022-06-10 17:30:30|338.64|336.64|337.4|335.4|338.64|336.64|337.4|335.4|0
1654882240000|2022-06-10 17:30:40|337.65|335.65|337.15|335.15|337.65|335.65|336.91|334.91|0
1654882250000|2022-06-10 17:30:50|337.9|335.9|338.64|336.64|338.64|336.64|337.9|335.9|0
1654882260000|2022-06-10 17:31:00|338.15|336.15|340.38|338.38|340.38|338.38|338.15|336.15|0
1654882270000|2022-06-10 17:31:10|340.63|338.63|340.63|338.63|341.13|339.13|340.63|338.63|0
1654882280000|2022-06-10 17:31:20|340.88|338.88|340.88|338.88|340.88|338.88|340.63|338.63|0
1654882290000|2022-06-10 17:31:30|341.62|339.62|342.12|340.12|342.12|340.12|341.62|339.62|0
1654882300000|2022-06-10 17:31:40|342.37|340.37|342.37|340.37|342.62|340.62|342.37|340.37|0
1654882310000|2022-06-10 17:31:50|341.87|339.87|341.38|339.38|341.87|339.87|341.38|339.38|0
1654882320000|2022-06-10 17:32:00|341.62|339.62|342.87|340.87|342.87|340.87|341.62|339.62|0
1654882330000|2022-06-10 17:32:10|343.24|341.24|343.86|341.86|344.11|342.11|343.24|341.24|0
1654882340000|2022-06-10 17:32:20|343.49|341.49|343.61|341.61|344.11|342.11|343.49|341.49|0
1654882350000|2022-06-10 17:32:30|342.62|340.62|341.87|339.87|342.62|340.62|341.75|339.75|0
1654882360000|2022-06-10 17:32:40|342.12|340.12|342.37|340.37|342.37|340.37|342.12|340.12|0
1654882370000|2022-06-10 17:32:50|342.62|340.62|342.87|340.87|343.12|341.12|342.62|340.62|0
1654882380000|2022-06-10 17:33:00|342.37|340.37|342.87|340.87|342.87|340.87|342.37|340.37|0
1654882390000|2022-06-10 17:33:10|342.37|340.37|343.12|341.12|343.12|341.12|342.37|340.37|0
1654882400000|2022-06-10 17:33:20|342.87|340.87|343.12|341.12|343.36|341.36|342.87|340.87|0
1654882410000|2022-06-10 17:33:30|342.87|340.87|343.36|341.36|343.36|341.36|342.87|340.87|0
1654882420000|2022-06-10 17:33:40|343.86|341.86|343.61|341.61|343.86|341.86|343.61|341.61|0
1654882430000|2022-06-10 17:33:50|343.12|341.12|343.36|341.36|343.36|341.36|343.12|341.12|0
1654882440000|2022-06-10 17:34:00|344.61|342.61|345.1|343.1|345.1|343.1|344.61|342.61|0
1654882450000|2022-06-10 17:34:10|344.86|342.86|344.86|342.86|345.1|343.1|344.86|342.86|0
1654882460000|2022-06-10 17:34:20|344.61|342.61|345.1|343.1|345.1|343.1|344.61|342.61|0
1654882470000|2022-06-10 17:34:30|345.35|343.35|345.1|343.1|345.35|343.35|345.1|343.1|0
1654882480000|2022-06-10 17:34:40|344.86|342.86|344.61|342.61|344.86|342.86|344.61|342.61|0
1654882490000|2022-06-10 17:34:50|344.11|342.11|342.12|340.12|344.11|342.11|342.12|340.12|0
1654882500000|2022-06-10 17:35:00|341.13|339.13|340.01|338.01|341.13|339.13|340.01|338.01|0
1654882510000|2022-06-10 17:35:10|340.38|338.38|340.38|338.38|340.63|338.63|339.89|337.89|0
1654882520000|2022-06-10 17:35:20|340.63|338.63|339.89|337.89|340.63|338.63|339.89|337.89|0
1654882530000|2022-06-10 17:35:30|338.64|336.64|338.39|336.39|338.89|336.89|338.03|336.03|0
1654882540000|2022-06-10 17:35:40|337.65|335.65|338.15|336.15|338.39|336.39|337.65|335.65|0
1654882550000|2022-06-10 17:35:50|338.39|336.39|337.9|335.9|338.39|336.39|337.9|335.9|0
1654882560000|2022-06-10 17:36:00|336.66|334.66|335.42|333.42|336.66|334.66|335.42|333.42|0
1654882570000|2022-06-10 17:36:10|335.66|333.66|336.66|334.66|336.66|334.66|335.66|333.66|0
1654882580000|2022-06-10 17:36:20|336.9|334.9|335.42|333.42|336.9|334.9|335.42|333.42|0
1654882590000|2022-06-10 17:36:30|335.91|333.91|335.42|333.42|335.91|333.91|335.42|333.42|0
1654882600000|2022-06-10 17:36:40|335.17|333.17|334.92|332.92|335.17|333.17|334.92|332.92|0
1654882610000|2022-06-10 17:36:50|334.67|332.67|334.17|332.17|334.92|332.92|334.17|332.17|0
1654882620000|2022-06-10 17:37:00|333.93|331.93|334.42|332.42|334.42|332.42|333.18|331.18|0
1654882630000|2022-06-10 17:37:10|334.67|332.67|334.42|332.42|334.67|332.67|334.17|332.17|0
1654882640000|2022-06-10 17:37:20|334.67|332.67|334.42|332.42|334.67|332.67|334.42|332.42|0
1654882650000|2022-06-10 17:37:30|334.17|332.17|334.67|332.67|334.67|332.67|334.17|332.17|0
1654882660000|2022-06-10 17:37:40|335.42|333.42|336.41|334.41|336.41|334.41|335.42|333.42|0
1654882670000|2022-06-10 17:37:50|336.66|334.66|335.42|333.42|336.66|334.66|335.42|333.42|0
1654882680000|2022-06-10 17:38:00|335.17|333.17|334.92|332.92|335.17|333.17|334.92|332.92|0
1654882690000|2022-06-10 17:38:10|335.54|333.54|336.79|334.79|336.79|334.79|335.17|333.17|0
1654882700000|2022-06-10 17:38:20|336.9|334.9|337.15|335.15|337.4|335.4|336.9|334.9|0
1654882710000|2022-06-10 17:38:30|336.9|334.9|338.15|336.15|338.15|336.15|336.9|334.9|0
1654882720000|2022-06-10 17:38:40|337.4|335.4|337.4|335.4|337.4|335.4|337.15|335.15|0
1654882730000|2022-06-10 17:38:50|337.65|335.65|336.41|334.41|337.65|335.65|336.41|334.41|0
1654882740000|2022-06-10 17:39:00|335.91|333.91|336.79|334.79|336.79|334.79|335.91|333.91|0
1654882750000|2022-06-10 17:39:10|336.9|334.9|335.54|333.54|337.15|335.15|335.54|333.54|0
1654882760000|2022-06-10 17:39:20|335.17|333.17|334.67|332.67|335.17|333.17|334.67|332.67|0
1654882770000|2022-06-10 17:39:30|334.42|332.42|334.42|332.42|334.67|332.67|334.42|332.42|0
1654882780000|2022-06-10 17:39:40|334.92|332.92|334.67|332.67|334.92|332.92|334.67|332.67|0
1654882790000|2022-06-10 17:39:50|333.68|331.68|333.43|331.43|333.68|331.68|333.18|331.18|0
1654882800000|2022-06-10 17:40:00|333.18|331.18|333.68|331.68|333.68|331.68|333.18|331.18|0
1654882810000|2022-06-10 17:40:10|333.43|331.43|333.68|331.68|333.68|331.68|333.43|331.43|0
1654882820000|2022-06-10 17:40:20|334.17|332.17|333.93|331.93|334.17|332.17|333.68|331.68|0
1654882830000|2022-06-10 17:40:30|334.42|332.42|334.42|332.42|334.42|332.42|334.17|332.17|0
1654882840000|2022-06-10 17:40:40|334.17|332.17|334.67|332.67|334.67|332.67|334.17|332.17|0
1654882850000|2022-06-10 17:40:50|335.17|333.17|335.41|333.41|335.41|333.41|335.17|333.17|0
1654882860000|2022-06-10 17:41:00|335.66|333.66|335.66|333.66|335.91|333.91|335.66|333.66|0
1654882870000|2022-06-10 17:41:10|335.17|333.17|335.66|333.66|335.66|333.66|335.17|333.17|0
1654882880000|2022-06-10 17:41:20|335.91|333.91|336.66|334.66|336.66|334.66|335.91|333.91|0
1654882890000|2022-06-10 17:41:30|337.65|335.65|337.15|335.15|337.65|335.65|337.15|335.15|0
1654882900000|2022-06-10 17:41:40|337.4|335.4|337.15|335.15|337.4|335.4|337.15|335.15|0
1654882910000|2022-06-10 17:41:50|337.4|335.4|337.4|335.4|337.4|335.4|337.15|335.15|0
1654882920000|2022-06-10 17:42:00|337.15|335.15|334.92|332.92|337.15|335.15|334.92|332.92|0
1654882930000|2022-06-10 17:42:10|335.17|333.17|335.41|333.41|335.41|333.41|335.17|333.17|0
1654882940000|2022-06-10 17:42:20|336.16|334.16|335.41|333.41|336.16|334.16|335.41|333.41|0
1654882950000|2022-06-10 17:42:30|335.17|333.17|334.42|332.42|335.17|333.17|334.42|332.42|0
1654882960000|2022-06-10 17:42:40|334.92|332.92|335.17|333.17|335.66|333.66|334.92|332.92|0
1654882970000|2022-06-10 17:42:50|334.67|332.67|334.67|332.67|334.92|332.92|334.67|332.67|0
1654882980000|2022-06-10 17:43:00|334.42|332.42|333.68|331.68|334.42|332.42|333.43|331.43|0
1654882990000|2022-06-10 17:43:10|334.92|332.92|333.81|331.81|334.92|332.92|333.81|331.81|0
1654883000000|2022-06-10 17:43:20|334.17|332.17|333.93|331.93|334.17|332.17|333.43|331.43|0
1654883010000|2022-06-10 17:43:30|334.17|332.17|333.68|331.68|334.42|332.42|333.68|331.68|0
1654883020000|2022-06-10 17:43:40|334.42|332.42|334.42|332.42|334.42|332.42|334.17|332.17|0
1654883030000|2022-06-10 17:43:50|334.17|332.17|334.42|332.42|334.42|332.42|333.92|331.92|0
1654883040000|2022-06-10 17:44:00|334.67|332.67|335.66|333.66|335.66|333.66|334.67|332.67|0
1654883050000|2022-06-10 17:44:10|336.78|334.78|335.91|333.91|336.9|334.9|335.91|333.91|0
1654883060000|2022-06-10 17:44:20|336.66|334.66|336.9|334.9|337.15|335.15|336.66|334.66|0
1654883070000|2022-06-10 17:44:30|336.66|334.66|335.66|333.66|336.66|334.66|335.66|333.66|0
1654883080000|2022-06-10 17:44:40|335.91|333.91|335.66|333.66|335.91|333.91|334.92|332.92|0
1654883090000|2022-06-10 17:44:50|335.91|333.91|335.29|333.29|335.91|333.91|335.29|333.29|0
1654883100000|2022-06-10 17:45:00|335.17|333.17|336.54|334.54|336.54|334.54|335.17|333.17|0
1654883110000|2022-06-10 17:45:10|336.66|334.66|335.66|333.66|336.66|334.66|335.41|333.41|0
1654883120000|2022-06-10 17:45:20|335.91|333.91|336.66|334.66|337.15|335.15|335.91|333.91|0
1654883130000|2022-06-10 17:45:30|337.4|335.4|336.16|334.16|337.4|335.4|336.16|334.16|0
1654883140000|2022-06-10 17:45:40|336.66|334.66|336.66|334.66|336.9|334.9|336.41|334.41|0
1654883150000|2022-06-10 17:45:50|335.17|333.17|334.42|332.42|335.17|333.17|334.42|332.42|0
1654883160000|2022-06-10 17:46:00|334.05|332.05|332.93|330.93|334.05|332.05|332.93|330.93|0
1654883170000|2022-06-10 17:46:10|332.44|330.44|331.69|329.69|332.68|330.68|331.69|329.69|0
1654883180000|2022-06-10 17:46:20|332.44|330.44|332.68|330.68|332.93|330.93|332.44|330.44|0
1654883190000|2022-06-10 17:46:30|333.18|331.18|330.45|328.45|333.18|331.18|330.45|328.45|0
1654883200000|2022-06-10 17:46:40|329.95|327.95|329.21|327.21|329.95|327.95|329.21|327.21|0
1654883210000|2022-06-10 17:46:50|328.96|326.96|329.46|327.46|329.46|327.46|328.47|326.47|0
1654883220000|2022-06-10 17:47:00|329.21|327.21|330.45|328.45|330.45|328.45|329.21|327.21|0
1654883230000|2022-06-10 17:47:10|330.7|328.7|331.2|329.2|331.2|329.2|330.7|328.7|0
1654883240000|2022-06-10 17:47:20|331.44|329.44|331.94|329.94|331.94|329.94|331.44|329.44|0
1654883250000|2022-06-10 17:47:30|332.44|330.44|331.19|329.19|332.44|330.44|331.19|329.19|0
1654883260000|2022-06-10 17:47:40|331.69|329.69|332.93|330.93|332.93|330.93|331.69|329.69|0
1654883270000|2022-06-10 17:47:50|332.68|330.68|333.18|331.18|333.43|331.43|332.68|330.68|0
1654883280000|2022-06-10 17:48:00|332.44|330.44|332.93|330.93|332.93|330.93|332.44|330.44|0
1654883290000|2022-06-10 17:48:10|332.68|330.68|332.68|330.68|332.93|330.93|332.68|330.68|0
1654883300000|2022-06-10 17:48:20|332.81|330.81|332.19|330.19|332.81|330.81|332.19|330.19|0
1654883310000|2022-06-10 17:48:30|332.44|330.44|332.68|330.68|332.68|330.68|332.44|330.44|0
1654883320000|2022-06-10 17:48:40|332.93|330.93|331.94|329.94|332.93|330.93|331.94|329.94|0
1654883330000|2022-06-10 17:48:50|331.95|329.95|331.2|329.2|331.95|329.95|331.2|329.2|0
1654883340000|2022-06-10 17:49:00|328.72|326.72|328.2|326.2|329.2|327.2|328.2|326.2|0
1654883350000|2022-06-10 17:49:10|328.45|326.45|327.67|325.67|328.45|326.45|327.67|325.67|0
1654883360000|2022-06-10 17:49:20|328.17|326.17|328.91|326.91|328.91|326.91|328.17|326.17|0
1654883370000|2022-06-10 17:49:30|328.38|326.38|327.88|325.88|328.38|326.38|327.63|325.63|0
1654883380000|2022-06-10 17:49:40|327.61|325.61|327.12|325.12|327.61|325.61|327.12|325.12|0
1654883390000|2022-06-10 17:49:50|327.36|325.36|327.36|325.36|327.36|325.36|327.12|325.12|0
1654883400000|2022-06-10 17:50:00|326.62|324.62|326.25|324.25|326.62|324.62|326.25|324.25|0
1654883410000|2022-06-10 17:50:10|326.37|324.37|325.38|323.38|326.37|324.37|325.38|323.38|0
1654883420000|2022-06-10 17:50:20|324.63|322.63|325.63|323.63|325.63|323.63|324.63|322.63|0
1654883430000|2022-06-10 17:50:30|324.88|322.88|324.88|322.88|325.13|323.13|324.88|322.88|0
1654883440000|2022-06-10 17:50:40|325.63|323.63|324.63|322.63|325.87|323.87|324.63|322.63|0
1654883450000|2022-06-10 17:50:50|323.64|321.64|324.14|322.14|324.14|322.14|323.64|321.64|0
1654883460000|2022-06-10 17:51:00|323.63|321.63|323.63|321.63|323.63|321.63|323.38|321.38|0
1654883470000|2022-06-10 17:51:10|323.5|321.5|324.61|322.61|324.86|322.86|323.5|321.5|0
1654883480000|2022-06-10 17:51:20|324.86|322.86|325.63|323.63|325.87|323.87|324.86|322.86|0
1654883490000|2022-06-10 17:51:30|324.63|322.63|325.38|323.38|325.63|323.63|324.63|322.63|0
1654883500000|2022-06-10 17:51:40|325.63|323.63|326.62|324.62|326.62|324.62|325.63|323.63|0
1654883510000|2022-06-10 17:51:50|327.12|325.12|326.62|324.62|327.12|325.12|326.62|324.62|0
1654883520000|2022-06-10 17:52:00|326.12|324.12|327.86|325.86|327.86|325.86|326.12|324.12|0
1654883530000|2022-06-10 17:52:10|328.36|326.36|328.11|326.11|328.61|326.61|328.11|326.11|0
1654883540000|2022-06-10 17:52:20|328.36|326.36|328.36|326.36|328.86|326.86|328.36|326.36|0
1654883550000|2022-06-10 17:52:30|328.86|326.86|329.1|327.1|329.1|327.1|328.49|326.49|0
1654883560000|2022-06-10 17:52:40|329.35|327.35|328.36|326.36|329.35|327.35|328.36|326.36|0
1654883570000|2022-06-10 17:52:50|329.1|327.1|328.86|326.86|329.1|327.1|328.61|326.61|0
1654883580000|2022-06-10 17:53:00|328.11|326.11|329.35|327.35|329.35|327.35|328.11|326.11|0
1654883590000|2022-06-10 17:53:10|329.6|327.6|330.35|328.35|330.6|328.6|329.6|327.6|0
1654883600000|2022-06-10 17:53:20|329.6|327.6|330.1|328.1|330.1|328.1|329.35|327.35|0
1654883610000|2022-06-10 17:53:30|329.85|327.85|330.35|328.35|330.35|328.35|329.85|327.85|0
1654883620000|2022-06-10 17:53:40|330.1|328.1|329.6|327.6|330.1|328.1|329.6|327.6|0
1654883630000|2022-06-10 17:53:50|330.1|328.1|332.58|330.58|332.58|330.58|330.1|328.1|0
1654883640000|2022-06-10 17:54:00|331.59|329.59|331.34|329.34|331.59|329.59|331.34|329.34|0
1654883650000|2022-06-10 17:54:10|330.84|328.84|331.34|329.34|331.34|329.34|330.84|328.84|0
1654883660000|2022-06-10 17:54:20|331.59|329.59|331.34|329.34|331.59|329.59|331.34|329.34|0
1654883670000|2022-06-10 17:54:30|332.09|330.09|332.34|330.34|332.34|330.34|331.59|329.59|0
1654883680000|2022-06-10 17:54:40|332.58|330.58|332.09|330.09|332.58|330.58|332.09|330.09|0
1654883690000|2022-06-10 17:54:50|332.34|330.34|332.58|330.58|332.83|330.83|332.34|330.34|0
1654883700000|2022-06-10 17:55:00|333.58|331.58|333.58|331.58|333.58|331.58|333.08|331.08|0
1654883710000|2022-06-10 17:55:10|333.83|331.83|335.07|333.07|335.07|333.07|333.83|331.83|0
1654883720000|2022-06-10 17:55:20|334.95|332.95|333.58|331.58|334.95|332.95|333.58|331.58|0
1654883730000|2022-06-10 17:55:30|333.83|331.83|334.32|332.32|334.32|332.32|333.83|331.83|0
1654883740000|2022-06-10 17:55:40|334.08|332.08|334.82|332.82|334.82|332.82|334.08|332.08|0
1654883750000|2022-06-10 17:55:50|334.95|332.95|335.07|333.07|335.07|333.07|334.82|332.82|0
1654883760000|2022-06-10 17:56:00|335.32|333.32|335.07|333.07|335.57|333.57|334.57|332.57|0
1654883770000|2022-06-10 17:56:10|335.82|333.82|335.07|333.07|335.82|333.82|335.07|333.07|0
1654883780000|2022-06-10 17:56:20|335.32|333.32|335.57|333.57|335.57|333.57|335.32|333.32|0
1654883790000|2022-06-10 17:56:30|336.07|334.07|336.07|334.07|336.07|334.07|335.82|333.82|0
1654883800000|2022-06-10 17:56:40|336.31|334.31|334.82|332.82|336.31|334.31|334.82|332.82|0
1654883810000|2022-06-10 17:56:50|335.07|333.07|334.32|332.32|335.07|333.07|334.32|332.32|0
1654883820000|2022-06-10 17:57:00|335.07|333.07|335.57|333.57|336.07|334.07|335.07|333.07|0
1654883830000|2022-06-10 17:57:10|336.56|334.56|336.31|334.31|336.56|334.56|336.31|334.31|0
1654883840000|2022-06-10 17:57:20|335.57|333.57|336.81|334.81|336.81|334.81|335.32|333.32|0
1654883850000|2022-06-10 17:57:30|337.06|335.06|337.56|335.56|337.56|335.56|337.06|335.06|0
1654883860000|2022-06-10 17:57:40|336.81|334.81|337.56|335.56|337.56|335.56|336.81|334.81|0
1654883870000|2022-06-10 17:57:50|337.81|335.81|337.56|335.56|337.81|335.81|337.56|335.56|0
1654883880000|2022-06-10 17:58:00|337.81|335.81|336.81|334.81|337.81|335.81|336.81|334.81|0
1654883890000|2022-06-10 17:58:10|337.56|335.56|337.56|335.56|337.81|335.81|337.56|335.56|0
1654883900000|2022-06-10 17:58:20|338.06|336.06|337.81|335.81|338.06|336.06|337.56|335.56|0
1654883910000|2022-06-10 17:58:30|337.56|335.56|335.82|333.82|337.56|335.56|335.82|333.82|0
1654883920000|2022-06-10 17:58:40|335.57|333.57|336.07|334.07|336.07|334.07|335.07|333.07|0
1654883930000|2022-06-10 17:58:50|336.31|334.31|337.31|335.31|337.31|335.31|336.31|334.31|0
1654883940000|2022-06-10 17:59:00|337.81|335.81|336.81|334.81|337.81|335.81|336.81|334.81|0
1654883950000|2022-06-10 17:59:10|337.06|335.06|335.32|333.32|337.06|335.06|335.32|333.32|0
1654883960000|2022-06-10 17:59:20|334.82|332.82|335.32|333.32|335.32|333.32|334.82|332.82|0
1654883970000|2022-06-10 17:59:30|334.82|332.82|335.07|333.07|335.32|333.32|334.82|332.82|0
1654883980000|2022-06-10 17:59:40|334.82|332.82|334.57|332.57|334.82|332.82|334.45|332.45|0
1654883990000|2022-06-10 17:59:50|334.82|332.82|335.07|333.07|335.57|333.57|334.82|332.82|0
1654884000000|2022-06-10 18:00:00|334.82|332.82|334.57|332.57|335.07|333.07|334.57|332.57|0
1654884010000|2022-06-10 18:00:10|336.56|334.56|337.81|335.81|337.81|335.81|336.56|334.56|0
1654884020000|2022-06-10 18:00:20|337.31|335.31|336.81|334.81|337.31|335.31|336.81|334.81|0
1654884030000|2022-06-10 18:00:30|336.56|334.56|337.06|335.06|337.56|335.56|335.82|333.82|0
1654884040000|2022-06-10 18:00:40|337.81|335.81|338.55|336.55|338.55|336.55|337.81|335.81|0
1654884050000|2022-06-10 18:00:50|338.8|336.8|339.3|337.3|339.3|337.3|338.8|336.8|0
1654884060000|2022-06-10 18:01:00|339.55|337.55|340.05|338.05|340.05|338.05|339.55|337.55|0
1654884070000|2022-06-10 18:01:10|339.8|337.8|341.04|339.04|341.04|339.04|339.8|337.8|0
1654884080000|2022-06-10 18:01:20|340.79|338.79|340.79|338.79|341.04|339.04|340.54|338.54|0
1654884090000|2022-06-10 18:01:30|340.54|338.54|339.05|337.05|340.79|338.79|339.05|337.05|0
1654884100000|2022-06-10 18:01:40|339.3|337.3|339.3|337.3|340.29|338.29|339.3|337.3|0
1654884110000|2022-06-10 18:01:50|338.8|336.8|338.55|336.55|338.8|336.8|338.55|336.55|0
1654884120000|2022-06-10 18:02:00|338.05|336.05|338.56|336.56|338.56|336.56|337.55|335.55|0
1654884130000|2022-06-10 18:02:10|338.31|336.31|338.07|336.07|338.31|336.31|337.82|335.82|0
1654884140000|2022-06-10 18:02:20|337.95|335.95|338.57|336.57|338.57|336.57|337.95|335.95|0
1654884150000|2022-06-10 18:02:30|338.32|336.32|339.57|337.57|339.57|337.57|338.32|336.32|0
1654884160000|2022-06-10 18:02:40|340.06|338.06|339.07|337.07|340.31|338.31|339.07|337.07|0
1654884170000|2022-06-10 18:02:50|338.57|336.57|339.81|337.81|340.06|338.06|338.57|336.57|0
1654884180000|2022-06-10 18:03:00|339.57|337.57|340.56|338.56|340.56|338.56|339.57|337.57|0
1654884190000|2022-06-10 18:03:10|339.81|337.81|340.31|338.31|340.81|338.81|339.81|337.81|0
1654884200000|2022-06-10 18:03:20|340.06|338.06|340.31|338.31|340.31|338.31|340.06|338.06|0
1654884210000|2022-06-10 18:03:30|340.56|338.56|339.57|337.57|340.56|338.56|339.57|337.57|0
1654884220000|2022-06-10 18:03:40|340.31|338.31|340.81|338.81|340.81|338.81|339.57|337.57|0
1654884230000|2022-06-10 18:03:50|340.56|338.56|340.81|338.81|340.81|338.81|340.56|338.56|0
1654884240000|2022-06-10 18:04:00|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|0
1654884250000|2022-06-10 18:04:10|340.31|338.31|340.06|338.06|340.31|338.31|340.06|338.06|0
1654884260000|2022-06-10 18:04:20|340.81|338.81|341.31|339.31|341.31|339.31|340.81|338.81|0
1654884270000|2022-06-10 18:04:30|341.06|339.06|342.05|340.05|342.05|340.05|341.06|339.06|0
1654884280000|2022-06-10 18:04:40|341.56|339.56|340.81|338.81|341.56|339.56|340.81|338.81|0
1654884290000|2022-06-10 18:04:50|341.06|339.06|341.56|339.56|342.05|340.05|341.06|339.06|0
1654884300000|2022-06-10 18:05:00|342.3|340.3|341.8|339.8|342.3|340.3|341.8|339.8|0
1654884310000|2022-06-10 18:05:10|341.31|339.31|341.06|339.06|341.31|339.31|341.06|339.06|0
1654884320000|2022-06-10 18:05:20|341.56|339.56|342.05|340.05|342.55|340.55|341.56|339.56|0
1654884330000|2022-06-10 18:05:30|342.3|340.3|341.56|339.56|342.3|340.3|341.56|339.56|0
1654884340000|2022-06-10 18:05:40|341.8|339.8|341.56|339.56|341.8|339.8|341.31|339.31|0
1654884350000|2022-06-10 18:05:50|341.06|339.06|339.07|337.07|341.06|339.06|339.07|337.07|0
1654884360000|2022-06-10 18:06:00|340.31|338.31|339.57|337.57|340.31|338.31|339.32|337.32|0
1654884370000|2022-06-10 18:06:10|339.81|337.81|338.82|336.82|339.81|337.81|338.82|336.82|0
1654884380000|2022-06-10 18:06:20|339.32|337.32|339.07|337.07|339.32|337.32|338.32|336.32|0
1654884390000|2022-06-10 18:06:30|338.45|336.45|337.08|335.08|338.45|336.45|337.08|335.08|0
1654884400000|2022-06-10 18:06:40|337.33|335.33|336.83|334.83|337.33|335.33|336.33|334.33|0
1654884410000|2022-06-10 18:06:50|337.82|335.82|337.58|335.58|337.82|335.82|337.58|335.58|0
1654884420000|2022-06-10 18:07:00|337.08|335.08|335.84|333.84|337.08|335.08|335.84|333.84|0
1654884430000|2022-06-10 18:07:10|335.83|333.83|335.59|333.59|336.08|334.08|335.59|333.59|0
1654884440000|2022-06-10 18:07:20|336.08|334.08|336.58|334.58|336.58|334.58|336.08|334.08|0
1654884450000|2022-06-10 18:07:30|337.58|335.58|339.32|337.32|339.32|337.32|337.58|335.58|0
1654884460000|2022-06-10 18:07:40|338.32|336.32|338.57|336.57|338.57|336.57|338.32|336.32|0
1654884470000|2022-06-10 18:07:50|338.32|336.32|338.32|336.32|338.57|336.57|338.32|336.32|0
1654884480000|2022-06-10 18:08:00|337.33|335.33|336.08|334.08|337.33|335.33|336.08|334.08|0
1654884490000|2022-06-10 18:08:10|336.33|334.33|336.83|334.83|336.83|334.83|336.33|334.33|0
1654884500000|2022-06-10 18:08:20|338.07|336.07|338.57|336.57|338.57|336.57|337.82|335.82|0
1654884510000|2022-06-10 18:08:30|338.82|336.82|337.82|335.82|338.82|336.82|337.82|335.82|0
1654884520000|2022-06-10 18:08:40|337.58|335.58|337.58|335.58|338.07|336.07|337.58|335.58|0
1654884530000|2022-06-10 18:08:50|336.83|334.83|336.96|334.96|337.08|335.08|336.83|334.83|0
1654884540000|2022-06-10 18:09:00|337.82|335.82|336.58|334.58|337.82|335.82|336.58|334.58|0
1654884550000|2022-06-10 18:09:10|336.33|334.33|336.33|334.33|336.33|334.33|335.83|333.83|0
1654884560000|2022-06-10 18:09:20|336.83|334.83|336.58|334.58|336.83|334.83|336.58|334.58|0
1654884570000|2022-06-10 18:09:30|337.08|335.08|337.58|335.58|337.58|335.58|337.08|335.08|0
1654884580000|2022-06-10 18:09:40|337.33|335.33|338.07|336.07|338.07|336.07|337.33|335.33|0
1654884590000|2022-06-10 18:09:50|337.33|335.33|337.33|335.33|337.33|335.33|336.58|334.58|0
1654884600000|2022-06-10 18:10:00|337.08|335.08|336.33|334.33|337.08|335.08|336.08|334.08|0
1654884610000|2022-06-10 18:10:10|336.08|334.08|335.34|333.34|336.08|334.08|335.09|333.09|0
1654884620000|2022-06-10 18:10:20|335.83|333.83|335.59|333.59|335.83|333.83|335.59|333.59|0
1654884630000|2022-06-10 18:10:30|335.96|333.96|336.08|334.08|336.08|334.08|335.34|333.34|0
1654884640000|2022-06-10 18:10:40|336.33|334.33|336.58|334.58|336.71|334.71|336.33|334.33|0
1654884650000|2022-06-10 18:10:50|336.21|334.21|337.08|335.08|337.08|335.08|336.21|334.21|0
1654884660000|2022-06-10 18:11:00|336.83|334.83|336.83|334.83|337.08|335.08|336.83|334.83|0
1654884670000|2022-06-10 18:11:10|337.08|335.08|337.82|335.82|337.82|335.82|337.08|335.08|0
1654884680000|2022-06-10 18:11:20|338.07|336.07|338.32|336.32|338.82|336.82|338.07|336.07|0
1654884690000|2022-06-10 18:11:30|338.57|336.57|338.32|336.32|338.82|336.82|338.32|336.32|0
1654884700000|2022-06-10 18:11:40|338.07|336.07|337.33|335.33|338.07|336.07|337.33|335.33|0
1654884710000|2022-06-10 18:11:50|337.58|335.58|336.33|334.33|337.58|335.58|336.33|334.33|0
1654884720000|2022-06-10 18:12:00|336.83|334.83|336.58|334.58|336.83|334.83|336.58|334.58|0
1654884730000|2022-06-10 18:12:10|337.08|335.08|336.57|334.57|337.08|335.08|336.57|334.57|0
1654884740000|2022-06-10 18:12:20|336.82|334.82|336.32|334.32|336.82|334.82|336.07|334.07|0
1654884750000|2022-06-10 18:12:30|336.82|334.82|336.82|334.82|336.82|334.82|336.57|334.57|0
1654884760000|2022-06-10 18:12:40|337.32|335.32|337.07|335.07|337.32|335.32|337.07|335.07|0
1654884770000|2022-06-10 18:12:50|337.82|335.82|337.7|335.7|338.06|336.06|337.7|335.7|0
1654884780000|2022-06-10 18:13:00|338.31|336.31|338.06|336.06|338.31|336.31|338.06|336.06|0
1654884790000|2022-06-10 18:13:10|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1654884800000|2022-06-10 18:13:20|338.06|336.06|339.19|337.19|339.19|337.19|338.06|336.06|0
1654884810000|2022-06-10 18:13:30|338.81|336.81|339.06|337.06|339.06|337.06|338.81|336.81|0
1654884820000|2022-06-10 18:13:40|339.31|337.31|339.06|337.06|339.31|337.31|339.06|337.06|0
1654884830000|2022-06-10 18:13:50|338.31|336.31|338.06|336.06|338.31|336.31|338.06|336.06|0
1654884840000|2022-06-10 18:14:00|337.57|335.57|338.69|336.69|338.69|336.69|337.57|335.57|0
1654884850000|2022-06-10 18:14:10|338.06|336.06|338.06|336.06|338.81|336.81|338.06|336.06|0
1654884860000|2022-06-10 18:14:20|338.31|336.31|339.06|337.06|339.31|337.31|338.31|336.31|0
1654884870000|2022-06-10 18:14:30|339.31|337.31|338.81|336.81|339.31|337.31|338.56|336.56|0
1654884880000|2022-06-10 18:14:40|338.31|336.31|339.31|337.31|339.31|337.31|338.19|336.19|0
1654884890000|2022-06-10 18:14:50|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|0
1654884900000|2022-06-10 18:15:00|338.56|336.56|339.81|337.81|339.81|337.81|338.56|336.56|0
1654884910000|2022-06-10 18:15:10|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|0
1654884920000|2022-06-10 18:15:20|340.3|338.3|340.3|338.3|340.55|338.55|340.3|338.3|0
1654884930000|2022-06-10 18:15:30|340.05|338.05|338.94|336.94|340.05|338.05|338.94|336.94|0
1654884940000|2022-06-10 18:15:40|338.81|336.81|339.81|337.81|339.81|337.81|338.81|336.81|0
1654884950000|2022-06-10 18:15:50|339.94|337.94|339.06|337.06|340.3|338.3|339.06|337.06|0
1654884960000|2022-06-10 18:16:00|339.31|337.31|339.81|337.81|340.05|338.05|339.31|337.31|0
1654884970000|2022-06-10 18:16:10|339.31|337.31|338.31|336.31|339.31|337.31|338.31|336.31|0
1654884980000|2022-06-10 18:16:20|337.82|335.82|338.56|336.56|338.56|336.56|337.82|335.82|0
1654884990000|2022-06-10 18:16:30|338.31|336.31|337.82|335.82|338.31|336.31|337.82|335.82|0
1654885000000|2022-06-10 18:16:40|337.57|335.57|337.07|335.07|337.57|335.57|337.07|335.07|0
1654885010000|2022-06-10 18:16:50|336.2|334.2|336.57|334.57|336.57|334.57|336.2|334.2|0
1654885020000|2022-06-10 18:17:00|336.07|334.07|334.83|332.83|336.07|334.07|334.83|332.83|0
1654885030000|2022-06-10 18:17:10|334.71|332.71|335.33|333.33|335.33|333.33|334.58|332.58|0
1654885040000|2022-06-10 18:17:20|335.08|333.08|333.84|331.84|335.08|333.08|333.84|331.84|0
1654885050000|2022-06-10 18:17:30|334.09|332.09|334.09|332.09|334.58|332.58|333.84|331.84|0
1654885060000|2022-06-10 18:17:40|334.33|332.33|334.33|332.33|334.46|332.46|334.33|332.33|0
1654885070000|2022-06-10 18:17:50|334.58|332.58|333.84|331.84|334.58|332.58|333.84|331.84|0
1654885080000|2022-06-10 18:18:00|334.33|332.33|334.09|332.09|334.33|332.33|333.84|331.84|0
1654885090000|2022-06-10 18:18:10|333.84|331.84|334.09|332.09|334.09|332.09|333.84|331.84|0
1654885100000|2022-06-10 18:18:20|334.33|332.33|334.58|332.58|334.58|332.58|334.33|332.33|0
1654885110000|2022-06-10 18:18:30|334.33|332.33|333.84|331.84|334.33|332.33|333.84|331.84|0
1654885120000|2022-06-10 18:18:40|334.09|332.09|333.59|331.59|334.09|332.09|333.59|331.59|0
1654885130000|2022-06-10 18:18:50|333.34|331.34|332.59|330.59|333.34|331.34|332.59|330.59|0
1654885140000|2022-06-10 18:19:00|332.1|330.1|331.98|329.98|332.34|330.34|331.98|329.98|0
1654885150000|2022-06-10 18:19:10|331.6|329.6|329.99|327.99|331.6|329.6|329.99|327.99|0
1654885160000|2022-06-10 18:19:20|330.24|328.24|329.61|327.61|330.24|328.24|329.61|327.61|0
1654885170000|2022-06-10 18:19:30|329.36|327.36|329.61|327.61|329.61|327.61|329.36|327.36|0
1654885180000|2022-06-10 18:19:40|330.36|328.36|330.6|328.6|330.6|328.6|330.11|328.11|0
1654885190000|2022-06-10 18:19:50|330.85|328.85|331.1|329.1|331.1|329.1|330.6|328.6|0
1654885200000|2022-06-10 18:20:00|329.86|327.86|329.11|327.11|329.86|327.86|329.11|327.11|0
1654885210000|2022-06-10 18:20:10|329.36|327.36|329.11|327.11|329.36|327.36|329.11|327.11|0
1654885220000|2022-06-10 18:20:20|329.61|327.61|328.12|326.12|329.61|327.61|328.12|326.12|0
1654885230000|2022-06-10 18:20:30|327.62|325.62|327.75|325.75|328.12|326.12|327.62|325.62|0
1654885240000|2022-06-10 18:20:40|327.37|325.37|326.63|324.63|327.37|325.37|326.63|324.63|0
1654885250000|2022-06-10 18:20:50|326.88|324.88|326.88|324.88|327.13|325.13|326.88|324.88|0
1654885260000|2022-06-10 18:21:00|327.62|325.62|327.87|325.87|328.12|326.12|327.62|325.62|0
1654885270000|2022-06-10 18:21:10|328.37|326.37|327.62|325.62|328.37|326.37|327.62|325.62|0
1654885280000|2022-06-10 18:21:20|327.37|325.37|327.37|325.37|327.37|325.37|327.13|325.13|0
1654885290000|2022-06-10 18:21:30|327.13|325.13|326.88|324.88|327.13|325.13|326.88|324.88|0
1654885300000|2022-06-10 18:21:40|326.63|324.63|326.13|324.13|326.63|324.63|325.77|323.77|0
1654885310000|2022-06-10 18:21:50|326.01|324.01|326.13|324.13|326.38|324.38|326.01|324.01|0
1654885320000|2022-06-10 18:22:00|326.63|324.63|326.38|324.38|326.76|324.76|326.13|324.13|0
1654885330000|2022-06-10 18:22:10|326.13|324.13|326.88|324.88|326.88|324.88|326.13|324.13|0
1654885340000|2022-06-10 18:22:20|326.63|324.63|326.88|324.88|326.88|324.88|326.13|324.13|0
1654885350000|2022-06-10 18:22:30|326.38|324.38|326.51|324.51|326.51|324.51|326.38|324.38|0
1654885360000|2022-06-10 18:22:40|327.13|325.13|327.37|325.37|327.37|325.37|327.13|325.13|0
1654885370000|2022-06-10 18:22:50|327.62|325.62|328.37|326.37|328.37|326.37|327.62|325.62|0
1654885380000|2022-06-10 18:23:00|328.62|326.62|328.37|326.37|328.62|326.62|328.37|326.37|0
1654885390000|2022-06-10 18:23:10|328.12|326.12|327.37|325.37|328.12|326.12|327.37|325.37|0
1654885400000|2022-06-10 18:23:20|326.88|324.88|325.88|323.88|326.88|324.88|325.88|323.88|0
1654885410000|2022-06-10 18:23:30|326.13|324.13|326.13|324.13|326.63|324.63|326.13|324.13|0
1654885420000|2022-06-10 18:23:40|325.88|323.88|324.89|322.89|325.88|323.88|324.89|322.89|0
1654885430000|2022-06-10 18:23:50|325.14|323.14|325.64|323.64|325.64|323.64|325.14|323.14|0
1654885440000|2022-06-10 18:24:00|324.89|322.89|326.13|324.13|326.13|324.13|324.89|322.89|0
1654885450000|2022-06-10 18:24:10|325.88|323.88|326.38|324.38|326.63|324.63|325.88|323.88|0
1654885460000|2022-06-10 18:24:20|326.88|324.88|326.88|324.88|326.88|324.88|326.63|324.63|0
1654885470000|2022-06-10 18:24:30|327.62|325.62|326.88|324.88|327.87|325.87|326.88|324.88|0
1654885480000|2022-06-10 18:24:40|327.37|325.37|326.88|324.88|327.37|325.37|326.88|324.88|0
1654885490000|2022-06-10 18:24:50|327.13|325.13|326.63|324.63|327.62|325.62|326.63|324.63|0
1654885500000|2022-06-10 18:25:00|325.76|323.76|326.38|324.38|326.63|324.63|325.76|323.76|0
1654885510000|2022-06-10 18:25:10|325.88|323.88|326.13|324.13|326.63|324.63|325.88|323.88|0
1654885520000|2022-06-10 18:25:20|326.26|324.26|327.13|325.13|327.13|325.13|325.88|323.88|0
1654885530000|2022-06-10 18:25:30|326.88|324.88|326.76|324.76|326.88|324.88|326.76|324.76|0
1654885540000|2022-06-10 18:25:40|326.88|324.88|328.12|326.12|328.12|326.12|326.88|324.88|0
1654885550000|2022-06-10 18:25:50|328.37|326.37|328.12|326.12|328.62|326.62|328.12|326.12|0
1654885560000|2022-06-10 18:26:00|327.87|325.87|328.5|326.5|328.5|326.5|327.87|325.87|0
1654885570000|2022-06-10 18:26:10|328.37|326.37|329.11|327.11|329.11|327.11|328.37|326.37|0
1654885580000|2022-06-10 18:26:20|327.87|325.87|329.61|327.61|329.61|327.61|327.87|325.87|0
1654885590000|2022-06-10 18:26:30|329.86|327.86|330.6|328.6|330.6|328.6|329.74|327.74|0
1654885600000|2022-06-10 18:26:40|330.36|328.36|330.11|328.11|330.6|328.6|330.11|328.11|0
1654885610000|2022-06-10 18:26:50|330.85|328.85|330.85|328.85|331.1|329.1|330.85|328.85|0
1654885620000|2022-06-10 18:27:00|330.48|328.48|328.86|326.86|330.48|328.48|328.86|326.86|0
1654885630000|2022-06-10 18:27:10|329.24|327.24|328.86|326.86|329.24|327.24|328.86|326.86|0
1654885640000|2022-06-10 18:27:20|328.62|326.62|329.36|327.36|329.36|327.36|328.62|326.62|0
1654885650000|2022-06-10 18:27:30|329.61|327.61|330.36|328.36|330.36|328.36|329.61|327.61|0
1654885660000|2022-06-10 18:27:40|330.6|328.6|330.11|328.11|330.6|328.6|330.11|328.11|0
1654885670000|2022-06-10 18:27:50|330.36|328.36|330.11|328.11|330.36|328.36|330.11|328.11|0
1654885680000|2022-06-10 18:28:00|329.86|327.86|331.85|329.85|331.85|329.85|329.86|327.86|0
1654885690000|2022-06-10 18:28:10|331.35|329.35|332.34|330.34|332.34|330.34|331.35|329.35|0
1654885700000|2022-06-10 18:28:20|333.09|331.09|334.58|332.58|334.58|332.58|332.84|330.84|0
1654885710000|2022-06-10 18:28:30|334.46|332.46|335.08|333.08|335.08|333.08|334.46|332.46|0
1654885720000|2022-06-10 18:28:40|334.33|332.33|335.08|333.08|335.08|333.08|334.33|332.33|0
1654885730000|2022-06-10 18:28:50|335.82|333.82|335.33|333.33|335.82|333.82|334.83|332.83|0
1654885740000|2022-06-10 18:29:00|334.58|332.58|334.83|332.83|335.08|333.08|334.58|332.58|0
1654885750000|2022-06-10 18:29:10|334.58|332.58|333.59|331.59|334.58|332.58|333.59|331.59|0
1654885760000|2022-06-10 18:29:20|333.34|331.34|334.33|332.33|334.33|332.33|333.34|331.34|0
1654885770000|2022-06-10 18:29:30|334.08|332.08|333.84|331.84|334.08|332.08|333.59|331.59|0
1654885780000|2022-06-10 18:29:40|333.59|331.59|333.59|331.59|333.59|331.59|333.34|331.34|0
1654885790000|2022-06-10 18:29:50|333.09|331.09|333.09|331.09|333.34|331.34|333.09|331.09|0
1654885800000|2022-06-10 18:30:00|332.59|330.59|332.1|330.1|332.59|330.59|332.1|330.1|0
1654885810000|2022-06-10 18:30:10|331.23|329.23|329.61|327.61|331.23|329.23|329.61|327.61|0
1654885820000|2022-06-10 18:30:20|328.99|326.99|330.11|328.11|330.36|328.36|328.99|326.99|0
1654885830000|2022-06-10 18:30:30|329.11|327.11|329.36|327.36|329.36|327.36|328.86|326.86|0
1654885840000|2022-06-10 18:30:40|329.61|327.61|329.61|327.61|329.61|327.61|329.36|327.36|0
1654885850000|2022-06-10 18:30:50|329.86|327.86|329.61|327.61|329.86|327.86|329.61|327.61|0
1654885860000|2022-06-10 18:31:00|329.36|327.36|329.36|327.36|329.86|327.86|329.36|327.36|0
1654885870000|2022-06-10 18:31:10|329.61|327.61|329.36|327.36|329.61|327.61|329.36|327.36|0
1654885880000|2022-06-10 18:31:20|330.11|328.11|329.36|327.36|330.11|328.11|329.36|327.36|0
1654885890000|2022-06-10 18:31:30|329.24|327.24|328.62|326.62|329.24|327.24|328.37|326.37|0
1654885900000|2022-06-10 18:31:40|327.87|325.87|327.62|325.62|327.87|325.87|327.62|325.62|0
1654885910000|2022-06-10 18:31:50|327.12|325.12|326.88|324.88|327.12|325.12|326.88|324.88|0
1654885920000|2022-06-10 18:32:00|327.12|325.12|327.88|325.88|327.88|325.88|327.12|325.12|0
1654885930000|2022-06-10 18:32:10|328.38|326.38|327.88|325.88|328.38|326.38|327.88|325.88|0
1654885940000|2022-06-10 18:32:20|328.13|326.13|328.37|326.37|328.38|326.38|328.13|326.13|0
1654885950000|2022-06-10 18:32:30|328.61|326.61|329.11|327.11|329.36|327.36|328.61|326.61|0
1654885960000|2022-06-10 18:32:40|329.36|327.36|328.5|326.5|329.36|327.36|328.5|326.5|0
1654885970000|2022-06-10 18:32:50|328.61|326.61|328.5|326.5|328.86|326.86|328.5|326.5|0
1654885980000|2022-06-10 18:33:00|328.37|326.37|327.12|325.12|328.37|326.37|327.12|325.12|0
1654885990000|2022-06-10 18:33:10|327.37|325.37|327.62|325.62|327.62|325.62|327.37|325.37|0
1654886000000|2022-06-10 18:33:20|327.12|325.12|326.88|324.88|327.37|325.37|326.88|324.88|0
1654886010000|2022-06-10 18:33:30|326.63|324.63|327.12|325.12|327.12|325.12|326.63|324.63|0
1654886020000|2022-06-10 18:33:40|326.88|324.88|326.88|324.88|327.12|325.12|326.88|324.88|0
1654886030000|2022-06-10 18:33:50|327|325|327|325|327|325|327|325|0
1654886040000|2022-06-10 18:34:00|326.88|324.88|327.12|325.12|327.12|325.12|326.88|324.88|0
1654886050000|2022-06-10 18:34:10|327.87|325.87|327.37|325.37|327.87|325.87|327.37|325.37|0
1654886060000|2022-06-10 18:34:20|327.12|325.12|327.12|325.12|327.37|325.37|326.88|324.88|0
1654886070000|2022-06-10 18:34:30|326.88|324.88|326.13|324.13|326.88|324.88|326.13|324.13|0
1654886080000|2022-06-10 18:34:40|327.37|325.37|327.62|325.62|327.62|325.62|327.37|325.37|0
1654886090000|2022-06-10 18:34:50|327.87|325.87|328.12|326.12|328.12|326.12|327.87|325.87|0
1654886100000|2022-06-10 18:35:00|328.61|326.61|329.36|327.36|329.61|327.61|328.61|326.61|0
1654886110000|2022-06-10 18:35:10|328.61|326.61|329.24|327.24|329.24|327.24|328.61|326.61|0
1654886120000|2022-06-10 18:35:20|329.86|327.86|329.86|327.86|329.99|327.99|329.86|327.86|0
1654886130000|2022-06-10 18:35:30|330.35|328.35|330.6|328.6|330.85|328.85|329.99|327.99|0
1654886140000|2022-06-10 18:35:40|330.11|328.11|330.11|328.11|330.6|328.6|330.11|328.11|0
1654886150000|2022-06-10 18:35:50|329.36|327.36|330.6|328.6|330.6|328.6|329.36|327.36|0
1654886160000|2022-06-10 18:36:00|330.85|328.85|331.1|329.1|331.1|329.1|330.85|328.85|0
1654886170000|2022-06-10 18:36:10|330.85|328.85|329.86|327.86|330.85|328.85|329.86|327.86|0
1654886180000|2022-06-10 18:36:20|330.35|328.35|329.86|327.86|330.35|328.35|329.86|327.86|0
1654886190000|2022-06-10 18:36:30|330.35|328.35|328.86|326.86|330.35|328.35|328.86|326.86|0
1654886200000|2022-06-10 18:36:40|328.37|326.37|328.99|326.99|328.99|326.99|328.37|326.37|0
1654886210000|2022-06-10 18:36:50|328.86|326.86|328.37|326.37|329.11|327.11|328.37|326.37|0
1654886220000|2022-06-10 18:37:00|328.61|326.61|329.11|327.11|329.36|327.36|328.61|326.61|0
1654886230000|2022-06-10 18:37:10|329.36|327.36|329.61|327.61|330.35|328.35|329.36|327.36|0
1654886240000|2022-06-10 18:37:20|329.86|327.86|329.36|327.36|329.86|327.86|329.36|327.36|0
1654886250000|2022-06-10 18:37:30|329.61|327.61|329.86|327.86|330.11|328.11|329.61|327.61|0
1654886260000|2022-06-10 18:37:40|330.11|328.11|330.6|328.6|330.6|328.6|330.11|328.11|0
1654886270000|2022-06-10 18:37:50|330.85|328.85|331.35|329.35|331.35|329.35|330.35|328.35|0
1654886280000|2022-06-10 18:38:00|331.1|329.1|332.09|330.09|332.09|330.09|331.1|329.1|0
1654886290000|2022-06-10 18:38:10|332.34|330.34|332.84|330.84|332.84|330.84|332.34|330.34|0
1654886300000|2022-06-10 18:38:20|332.09|330.09|332.09|330.09|332.34|330.34|332.09|330.09|0
1654886310000|2022-06-10 18:38:30|331.84|329.84|331.84|329.84|332.09|330.09|331.84|329.84|0
1654886320000|2022-06-10 18:38:40|331.6|329.6|331.6|329.6|332.09|330.09|331.6|329.6|0
1654886330000|2022-06-10 18:38:50|331.35|329.35|332.09|330.09|332.09|330.09|331.35|329.35|0
1654886340000|2022-06-10 18:39:00|331.84|329.84|330.85|328.85|331.84|329.84|330.85|328.85|0
1654886350000|2022-06-10 18:39:10|330.1|328.1|329.36|327.36|330.1|328.1|329.36|327.36|0
1654886360000|2022-06-10 18:39:20|328.86|326.86|331.1|329.1|331.1|329.1|328.86|326.86|0
1654886370000|2022-06-10 18:39:30|331.35|329.35|331.84|329.84|331.84|329.84|331.35|329.35|0
1654886380000|2022-06-10 18:39:40|331.6|329.6|332.09|330.09|332.09|330.09|331.6|329.6|0
1654886390000|2022-06-10 18:39:50|332.34|330.34|332.34|330.34|332.34|330.34|332.09|330.09|0
1654886400000|2022-06-10 18:40:00|332.84|330.84|334.08|332.08|334.08|332.08|332.34|330.34|0
1654886410000|2022-06-10 18:40:10|334.46|332.46|334.83|332.83|334.83|332.83|334.46|332.46|0
1654886420000|2022-06-10 18:40:20|334.96|332.96|334.58|332.58|334.96|332.96|334.58|332.58|0
1654886430000|2022-06-10 18:40:30|334.83|332.83|333.58|331.58|334.83|332.83|333.58|331.58|0
1654886440000|2022-06-10 18:40:40|333.09|331.09|333.09|331.09|333.58|331.58|333.09|331.09|0
1654886450000|2022-06-10 18:40:50|332.59|330.59|333.58|331.58|333.58|331.58|332.59|330.59|0
1654886460000|2022-06-10 18:41:00|333.34|331.34|334.58|332.58|334.58|332.58|333.34|331.34|0
1654886470000|2022-06-10 18:41:10|334.83|332.83|335.57|333.57|335.57|333.57|334.83|332.83|0
1654886480000|2022-06-10 18:41:20|336.32|334.32|337.07|335.07|337.32|335.32|336.32|334.32|0
1654886490000|2022-06-10 18:41:30|337.32|335.32|337.07|335.07|337.32|335.32|336.82|334.82|0
1654886500000|2022-06-10 18:41:40|337.32|335.32|337.81|335.81|338.06|336.06|337.32|335.32|0
1654886510000|2022-06-10 18:41:50|338.06|336.06|337.07|335.07|338.06|336.06|337.07|335.07|0
1654886520000|2022-06-10 18:42:00|337.32|335.32|336.82|334.82|337.32|335.32|336.82|334.82|0
1654886530000|2022-06-10 18:42:10|337.56|335.56|335.82|333.82|337.56|335.56|335.82|333.82|0
1654886540000|2022-06-10 18:42:20|335.33|333.33|336.32|334.32|336.32|334.32|335.33|333.33|0
1654886550000|2022-06-10 18:42:30|336.82|334.82|335.82|333.82|336.82|334.82|335.82|333.82|0
1654886560000|2022-06-10 18:42:40|335.57|333.57|336.07|334.07|336.07|334.07|335.57|333.57|0
1654886570000|2022-06-10 18:42:50|336.57|334.57|335.82|333.82|336.57|334.57|335.82|333.82|0
1654886580000|2022-06-10 18:43:00|335.57|333.57|335.57|333.57|335.57|333.57|334.83|332.83|0
1654886590000|2022-06-10 18:43:10|335.82|333.82|335.82|333.82|335.82|333.82|335.33|333.33|0
1654886600000|2022-06-10 18:43:20|335.33|333.33|335.7|333.7|335.82|333.82|335.33|333.33|0
1654886610000|2022-06-10 18:43:30|335.57|333.57|335.82|333.82|335.82|333.82|335.57|333.57|0
1654886620000|2022-06-10 18:43:40|335.57|333.57|335.33|333.33|335.82|333.82|335.33|333.33|0
1654886630000|2022-06-10 18:43:50|335.57|333.57|335.08|333.08|335.57|333.57|335.08|333.08|0
1654886640000|2022-06-10 18:44:00|335.33|333.33|335.57|333.57|336.45|334.45|335.33|333.33|0
1654886650000|2022-06-10 18:44:10|335.08|333.08|335.33|333.33|335.33|333.33|334.83|332.83|0
1654886660000|2022-06-10 18:44:20|335.57|333.57|335.33|333.33|335.82|333.82|335.33|333.33|0
1654886670000|2022-06-10 18:44:30|335.08|333.08|335.45|333.45|335.45|333.45|335.08|333.08|0
1654886680000|2022-06-10 18:44:40|335.33|333.33|335.33|333.33|335.57|333.57|335.33|333.33|0
1654886690000|2022-06-10 18:44:50|335.57|333.57|334.83|332.83|335.57|333.57|334.83|332.83|0
1654886700000|2022-06-10 18:45:00|335.08|333.08|335.08|333.08|335.33|333.33|335.08|333.08|0
1654886710000|2022-06-10 18:45:10|333.34|331.34|332.09|330.09|333.83|331.83|332.09|330.09|0
1654886720000|2022-06-10 18:45:20|332.34|330.34|331.35|329.35|332.34|330.34|331.35|329.35|0
1654886730000|2022-06-10 18:45:30|330.98|328.98|331.1|329.1|331.6|329.6|330.98|328.98|0
1654886740000|2022-06-10 18:45:40|331.6|329.6|331.6|329.6|331.72|329.72|331.35|329.35|0
1654886750000|2022-06-10 18:45:50|332.34|330.34|332.47|330.47|332.47|330.47|332.34|330.34|0
1654886760000|2022-06-10 18:46:00|332.84|330.84|333.09|331.09|333.09|331.09|332.47|330.47|0
1654886770000|2022-06-10 18:46:10|332.84|330.84|333.96|331.96|333.96|331.96|332.84|330.84|0
1654886780000|2022-06-10 18:46:20|333.58|331.58|333.09|331.09|333.58|331.58|333.09|331.09|0
1654886790000|2022-06-10 18:46:30|333.58|331.58|333.58|331.58|333.58|331.58|333.58|331.58|0
1654886800000|2022-06-10 18:46:40|333.83|331.83|332.09|330.09|333.83|331.83|331.84|329.84|0
1654886810000|2022-06-10 18:46:50|332.59|330.59|331.84|329.84|332.59|330.59|331.84|329.84|0
1654886820000|2022-06-10 18:47:00|331.35|329.35|331.1|329.1|331.35|329.35|331.1|329.1|0
1654886830000|2022-06-10 18:47:10|330.6|328.6|330.35|328.35|330.6|328.6|330.1|328.1|0
1654886840000|2022-06-10 18:47:20|330.1|328.1|329.61|327.61|330.1|328.1|329.61|327.61|0
1654886850000|2022-06-10 18:47:30|329.86|327.86|329.86|327.86|329.86|327.86|329.74|327.74|0
1654886860000|2022-06-10 18:47:40|329.36|327.36|329.11|327.11|329.61|327.61|329.11|327.11|0
1654886870000|2022-06-10 18:47:50|329.36|327.36|328.86|326.86|329.36|327.36|328.86|326.86|0
1654886880000|2022-06-10 18:48:00|328.12|326.12|328.61|326.61|328.61|326.61|328.12|326.12|0
1654886890000|2022-06-10 18:48:10|328.36|326.36|327.87|325.87|328.36|326.36|327.87|325.87|0
1654886900000|2022-06-10 18:48:20|327.37|325.37|327|325|327.37|325.37|327|325|0
1654886910000|2022-06-10 18:48:30|327.12|325.12|327.37|325.37|327.62|325.62|327.12|325.12|0
1654886920000|2022-06-10 18:48:40|327.12|325.12|328.36|326.36|328.36|326.36|327.12|325.12|0
1654886930000|2022-06-10 18:48:50|328.12|326.12|327.87|325.87|328.36|326.36|327.87|325.87|0
1654886940000|2022-06-10 18:49:00|328.36|326.36|329.11|327.11|329.11|327.11|328.36|326.36|0
1654886950000|2022-06-10 18:49:10|329.36|327.36|329.86|327.86|329.86|327.86|329.36|327.36|0
1654886960000|2022-06-10 18:49:20|329.61|327.61|328.86|326.86|329.61|327.61|328.86|326.86|0
1654886970000|2022-06-10 18:49:30|328.12|326.12|327.87|325.87|328.12|326.12|327.87|325.87|0
1654886980000|2022-06-10 18:49:40|327.62|325.62|326.63|324.63|327.62|325.62|326.63|324.63|0
1654886990000|2022-06-10 18:49:50|326.38|324.38|326.13|324.13|326.38|324.38|325.63|323.63|0
1654887000000|2022-06-10 18:50:00|325.88|323.88|326.13|324.13|326.13|324.13|325.63|323.63|0
1654887010000|2022-06-10 18:50:10|326.75|324.75|327.12|325.12|327.37|325.37|326.75|324.75|0
1654887020000|2022-06-10 18:50:20|327.37|325.37|326.63|324.63|327.62|325.62|326.63|324.63|0
1654887030000|2022-06-10 18:50:30|325.63|323.63|325.88|323.88|325.88|323.88|325.63|323.63|0
1654887040000|2022-06-10 18:50:40|325.63|323.63|326.26|324.26|326.26|324.26|325.63|323.63|0
1654887050000|2022-06-10 18:50:50|327.37|325.37|328.61|326.61|328.61|326.61|327.37|325.37|0
1654887060000|2022-06-10 18:51:00|329.36|327.36|327.87|325.87|329.36|327.36|327.87|325.87|0
1654887070000|2022-06-10 18:51:10|327.37|325.37|329.11|327.11|329.11|327.11|327.37|325.37|0
1654887080000|2022-06-10 18:51:20|328.86|326.86|327.75|325.75|328.86|326.86|327.75|325.75|0
1654887090000|2022-06-10 18:51:30|327.62|325.62|326.13|324.13|327.62|325.62|326.13|324.13|0
1654887100000|2022-06-10 18:51:40|326.51|324.51|327.12|325.12|327.12|325.12|326.51|324.51|0
1654887110000|2022-06-10 18:51:50|327.62|325.62|326.63|324.63|328.12|326.12|326.63|324.63|0
1654887120000|2022-06-10 18:52:00|327.12|325.12|327.12|325.12|327.37|325.37|326.87|324.87|0
1654887130000|2022-06-10 18:52:10|326.62|324.62|326.38|324.38|326.62|324.62|326.38|324.38|0
1654887140000|2022-06-10 18:52:20|325.88|323.88|326.38|324.38|326.38|324.38|325.88|323.88|0
1654887150000|2022-06-10 18:52:30|326.13|324.13|326.13|324.13|326.13|324.13|325.88|323.88|0
1654887160000|2022-06-10 18:52:40|325.76|323.76|325.13|323.13|325.76|323.76|324.89|322.89|0
1654887170000|2022-06-10 18:52:50|326.13|324.13|326.87|324.87|326.87|324.87|326.13|324.13|0
1654887180000|2022-06-10 18:53:00|327.12|325.12|327.37|325.37|327.37|325.37|327.12|325.12|0
1654887190000|2022-06-10 18:53:10|326.87|324.87|326.62|324.62|327.87|325.87|326.62|324.62|0
1654887200000|2022-06-10 18:53:20|327.37|325.37|327.12|325.12|327.62|325.62|327.12|325.12|0
1654887210000|2022-06-10 18:53:30|327.37|325.37|326.87|324.87|327.37|325.37|326.87|324.87|0
1654887220000|2022-06-10 18:53:40|327.37|325.37|327.62|325.62|327.62|325.62|327.37|325.37|0
1654887230000|2022-06-10 18:53:50|327.37|325.37|327.62|325.62|328.12|326.12|327.37|325.37|0
1654887240000|2022-06-10 18:54:00|327.37|325.37|326.87|324.87|327.37|325.37|326.87|324.87|0
1654887250000|2022-06-10 18:54:10|327.12|325.12|327|325|327.25|325.25|327|325|0
1654887260000|2022-06-10 18:54:20|327.37|325.37|326.13|324.13|327.37|325.37|326.13|324.13|0
1654887270000|2022-06-10 18:54:30|325.88|323.88|325.88|323.88|325.88|323.88|325.38|323.38|0
1654887280000|2022-06-10 18:54:40|325.63|323.63|325.63|323.63|326.13|324.13|325.63|323.63|0
1654887290000|2022-06-10 18:54:50|325.13|323.13|324.39|322.39|325.38|323.38|324.39|322.39|0
1654887300000|2022-06-10 18:55:00|324.14|322.14|324.89|322.89|325.38|323.38|324.14|322.14|0
1654887310000|2022-06-10 18:55:10|325.26|323.26|325.1|323.1|325.88|323.88|324.89|322.89|0
1654887320000|2022-06-10 18:55:20|324.6|322.6|322.61|320.61|324.6|322.6|322.61|320.61|0
1654887330000|2022-06-10 18:55:30|322.36|320.36|323.85|321.85|323.85|321.85|322.36|320.36|0
1654887340000|2022-06-10 18:55:40|323.61|321.61|325.35|323.35|325.35|323.35|323.61|321.61|0
1654887350000|2022-06-10 18:55:50|325.1|323.1|324.6|322.6|325.35|323.35|324.6|322.6|0
1654887360000|2022-06-10 18:56:00|323.98|321.98|323.85|321.85|324.35|322.35|323.36|321.36|0
1654887370000|2022-06-10 18:56:10|323.61|321.61|323.85|321.85|324.1|322.1|323.61|321.61|0
1654887380000|2022-06-10 18:56:20|323.36|321.36|322.24|320.24|323.36|321.36|322.11|320.11|0
1654887390000|2022-06-10 18:56:30|322.11|320.11|321.62|319.62|322.11|320.11|321.37|319.37|0
1654887400000|2022-06-10 18:56:40|321.87|319.87|322.86|320.86|322.86|320.86|321.87|319.87|0
1654887410000|2022-06-10 18:56:50|322.11|320.11|322.36|320.36|322.36|320.36|322.11|320.11|0
1654887420000|2022-06-10 18:57:00|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|0
1654887430000|2022-06-10 18:57:10|322.86|320.86|322.24|320.24|322.86|320.86|322.24|320.24|0
1654887440000|2022-06-10 18:57:20|321.87|319.87|321.12|319.12|321.87|319.87|321.12|319.12|0
1654887450000|2022-06-10 18:57:30|321.37|319.37|320.87|318.87|321.37|319.37|320.87|318.87|0
1654887460000|2022-06-10 18:57:40|321.12|319.12|320.13|318.13|321.12|319.12|320.13|318.13|0
1654887470000|2022-06-10 18:57:50|319.38|317.38|318.39|316.39|319.38|317.38|318.39|316.39|0
1654887480000|2022-06-10 18:58:00|318.64|316.64|318.64|316.64|318.89|316.89|318.64|316.64|0
1654887490000|2022-06-10 18:58:10|319.38|317.38|319.13|317.13|319.38|317.38|318.89|316.89|0
1654887500000|2022-06-10 18:58:20|318.89|316.89|317.89|315.89|318.89|316.89|317.89|315.89|0
1654887510000|2022-06-10 18:58:30|318.14|316.14|317.89|315.89|318.14|316.14|317.89|315.89|0
1654887520000|2022-06-10 18:58:40|317.64|315.64|317.64|315.64|317.64|315.64|317.4|315.4|0
1654887530000|2022-06-10 18:58:50|318.39|316.39|318.64|316.64|318.64|316.64|318.14|316.14|0
1654887540000|2022-06-10 18:59:00|317.4|315.4|318.14|316.14|318.14|316.14|317.4|315.4|0
1654887550000|2022-06-10 18:59:10|317.89|315.89|317.52|315.52|317.89|315.89|317.4|315.4|0
1654887560000|2022-06-10 18:59:20|318.14|316.14|317.89|315.89|318.14|316.14|317.52|315.52|0
1654887570000|2022-06-10 18:59:30|318.89|316.89|318.64|316.64|318.89|316.89|318.39|316.39|0
1654887580000|2022-06-10 18:59:40|318.89|316.89|319.38|317.38|319.38|317.38|318.89|316.89|0
1654887590000|2022-06-10 18:59:50|319.63|317.63|319.63|317.63|319.63|317.63|319.01|317.01|0
1654887600000|2022-06-10 19:00:00|319.38|317.38|319.63|317.63|320.13|318.13|319.38|317.38|0
1654887610000|2022-06-10 19:00:10|319.88|317.88|319.01|317.01|319.88|317.88|318.89|316.89|0
1654887620000|2022-06-10 19:00:20|318.89|316.89|317.89|315.89|318.89|316.89|317.64|315.64|0
1654887630000|2022-06-10 19:00:30|318.14|316.14|317.89|315.89|318.14|316.14|317.89|315.89|0
1654887640000|2022-06-10 19:00:40|317.4|315.4|316.65|314.65|317.4|315.4|316.65|314.65|0
1654887650000|2022-06-10 19:00:50|316.9|314.9|317.4|315.4|317.4|315.4|316.65|314.65|0
1654887660000|2022-06-10 19:01:00|317.15|315.15|316.4|314.4|317.15|315.15|316.4|314.4|0
1654887670000|2022-06-10 19:01:10|316.53|314.53|319.38|317.38|319.38|317.38|316.53|314.53|0
1654887680000|2022-06-10 19:01:20|318.39|316.39|317.64|315.64|318.39|316.39|317.64|315.64|0
1654887690000|2022-06-10 19:01:30|318.39|316.39|319.13|317.13|319.13|317.13|318.39|316.39|0
1654887700000|2022-06-10 19:01:40|319.76|317.76|319.26|317.26|320.38|318.38|319.26|317.26|0
1654887710000|2022-06-10 19:01:50|319.13|317.13|318.39|316.39|319.13|317.13|318.14|316.14|0
1654887720000|2022-06-10 19:02:00|318.64|316.64|320.87|318.87|320.87|318.87|318.64|316.64|0
1654887730000|2022-06-10 19:02:10|321.12|319.12|321.87|319.87|322.86|320.86|321.12|319.12|0
1654887740000|2022-06-10 19:02:20|322.36|320.36|322.61|320.61|322.61|320.61|321.87|319.87|0
1654887750000|2022-06-10 19:02:30|322.86|320.86|322.86|320.86|323.11|321.11|322.86|320.86|0
1654887760000|2022-06-10 19:02:40|323.11|321.11|323.6|321.6|323.85|321.85|322.86|320.86|0
1654887770000|2022-06-10 19:02:50|323.36|321.36|323.36|321.36|323.49|321.49|323.36|321.36|0
1654887780000|2022-06-10 19:03:00|323.85|321.85|323.85|321.85|324.1|322.1|323.85|321.85|0
1654887790000|2022-06-10 19:03:10|324.35|322.35|325.1|323.1|325.1|323.1|324.35|322.35|0
1654887800000|2022-06-10 19:03:20|325.34|323.34|326.59|324.59|326.59|324.59|325.34|323.34|0
1654887810000|2022-06-10 19:03:30|328.33|326.33|329.07|327.07|329.07|327.07|327.83|325.83|0
1654887820000|2022-06-10 19:03:40|329.31|327.31|329.06|327.06|329.31|327.31|328.56|326.56|0
1654887830000|2022-06-10 19:03:50|328.56|326.56|329.06|327.06|329.06|327.06|328.56|326.56|0
1654887840000|2022-06-10 19:04:00|329.56|327.56|328.31|326.31|329.56|327.56|328.31|326.31|0
1654887850000|2022-06-10 19:04:10|328.81|326.81|329.8|327.8|329.8|327.8|328.81|326.81|0
1654887860000|2022-06-10 19:04:20|329.06|327.06|329.56|327.56|329.56|327.56|329.06|327.06|0
1654887870000|2022-06-10 19:04:30|329.8|327.8|330.43|328.43|330.43|328.43|329.8|327.8|0
1654887880000|2022-06-10 19:04:40|330.3|328.3|330.3|328.3|330.3|328.3|329.56|327.56|0
1654887890000|2022-06-10 19:04:50|330.05|328.05|329.44|327.44|330.05|328.05|329.44|327.44|0
1654887900000|2022-06-10 19:05:00|329.56|327.56|329.93|327.93|330.05|328.05|329.56|327.56|0
1654887910000|2022-06-10 19:05:10|330.8|328.8|331.79|329.79|331.79|329.79|330.8|328.8|0
1654887920000|2022-06-10 19:05:20|332.54|330.54|333.04|331.04|333.04|331.04|332.29|330.29|0
1654887930000|2022-06-10 19:05:30|333.29|331.29|333.04|331.04|333.54|331.54|333.04|331.04|0
1654887940000|2022-06-10 19:05:40|332.67|330.67|333.42|331.42|333.42|331.42|332.67|330.67|0
1654887950000|2022-06-10 19:05:50|333.54|331.54|334.16|332.16|334.16|332.16|333.29|331.29|0
1654887960000|2022-06-10 19:06:00|334.03|332.03|332.79|330.79|334.53|332.53|332.79|330.79|0
1654887970000|2022-06-10 19:06:10|332.54|330.54|332.79|330.79|333.29|331.29|332.29|330.29|0
1654887980000|2022-06-10 19:06:20|332.67|330.67|331.79|329.79|332.67|330.67|331.55|329.55|0
1654887990000|2022-06-10 19:06:30|332.04|330.04|332.04|330.04|332.04|330.04|331.55|329.55|0
1654888000000|2022-06-10 19:06:40|331.68|329.68|331.3|329.3|331.79|329.79|331.05|329.05|0
1654888010000|2022-06-10 19:06:50|331.05|329.05|330.43|328.43|331.05|329.05|330.43|328.43|0
1654888020000|2022-06-10 19:07:00|329.8|327.8|330.3|328.3|330.8|328.8|329.8|327.8|0
1654888030000|2022-06-10 19:07:10|330.05|328.05|331.3|329.3|331.3|329.3|330.05|328.05|0
1654888040000|2022-06-10 19:07:20|331.05|329.05|330.18|328.18|331.05|329.05|330.18|328.18|0
1654888050000|2022-06-10 19:07:30|330.05|328.05|330.55|328.55|330.8|328.8|330.05|328.05|0
1654888060000|2022-06-10 19:07:40|330.05|328.05|329.06|327.06|330.05|328.05|329.06|327.06|0
1654888070000|2022-06-10 19:07:50|329.31|327.31|329.06|327.06|329.31|327.31|328.81|326.81|0
1654888080000|2022-06-10 19:08:00|328.56|326.56|329.06|327.06|329.31|327.31|328.56|326.56|0
1654888090000|2022-06-10 19:08:10|329.19|327.19|329.31|327.31|329.31|327.31|329.19|327.19|0
1654888100000|2022-06-10 19:08:20|330.55|328.55|330.8|328.8|330.8|328.8|330.55|328.55|0
1654888110000|2022-06-10 19:08:30|331.3|329.3|331.3|329.3|331.3|329.3|331.05|329.05|0
1654888120000|2022-06-10 19:08:40|331.05|329.05|331.79|329.79|332.04|330.04|331.05|329.05|0
1654888130000|2022-06-10 19:08:50|332.29|330.29|333.29|331.29|333.29|331.29|332.29|330.29|0
1654888140000|2022-06-10 19:09:00|333.04|331.04|332.57|330.57|333.04|331.04|332.57|330.57|0
1654888150000|2022-06-10 19:09:10|332.07|330.07|331.12|329.12|332.07|330.07|331.12|329.12|0
1654888160000|2022-06-10 19:09:20|331.86|329.86|330.37|328.37|331.86|329.86|330.37|328.37|0
1654888170000|2022-06-10 19:09:30|330.12|328.12|328.88|326.88|330.12|328.12|328.88|326.88|0
1654888180000|2022-06-10 19:09:40|329.13|327.13|330.37|328.37|330.37|328.37|328.38|326.38|0
1654888190000|2022-06-10 19:09:50|330.62|328.62|330.37|328.37|330.87|328.87|330.37|328.37|0
1654888200000|2022-06-10 19:10:00|331.12|329.12|331.12|329.12|331.12|329.12|330.62|328.62|0
1654888210000|2022-06-10 19:10:10|330.37|328.37|331.12|329.12|331.37|329.37|330.37|328.37|0
1654888220000|2022-06-10 19:10:20|330.87|328.87|330.62|328.62|330.87|328.87|330.37|328.37|0
1654888230000|2022-06-10 19:10:30|331.25|329.25|329.13|327.13|331.25|329.25|329.13|327.13|0
1654888240000|2022-06-10 19:10:40|328.88|326.88|327.39|325.39|328.88|326.88|327.39|325.39|0
1654888250000|2022-06-10 19:10:50|327.64|325.64|327.14|325.14|327.64|325.64|326.89|324.89|0
1654888260000|2022-06-10 19:11:00|326.4|324.4|326.4|324.4|326.4|324.4|326.4|324.4|0
1654888270000|2022-06-10 19:11:10|326.89|324.89|326.4|324.4|326.89|324.89|326.4|324.4|0
1654888280000|2022-06-10 19:11:20|326.89|324.89|327.39|325.39|328.63|326.63|326.89|324.89|0
1654888290000|2022-06-10 19:11:30|327.64|325.64|326.89|324.89|327.64|325.64|326.89|324.89|0
1654888300000|2022-06-10 19:11:40|327.14|325.14|326.89|324.89|327.14|325.14|326.65|324.65|0
1654888310000|2022-06-10 19:11:50|326.77|324.77|326.65|324.65|326.77|324.77|326.65|324.65|0
1654888320000|2022-06-10 19:12:00|325.9|323.9|326.15|324.15|326.4|324.4|325.9|323.9|0
1654888330000|2022-06-10 19:12:10|325.9|323.9|326.89|324.89|326.89|324.89|325.9|323.9|0
1654888340000|2022-06-10 19:12:20|327.14|325.14|327.64|325.64|327.64|325.64|327.14|325.14|0
1654888350000|2022-06-10 19:12:30|326.65|324.65|327.39|325.39|327.39|325.39|326.65|324.65|0
1654888360000|2022-06-10 19:12:40|327.89|325.89|327.64|325.64|327.89|325.89|327.64|325.64|0
1654888370000|2022-06-10 19:12:50|326.89|324.89|325.9|323.9|326.89|324.89|325.9|323.9|0
1654888380000|2022-06-10 19:13:00|325.65|323.65|326.12|324.12|326.12|324.12|325.4|323.4|0
1654888390000|2022-06-10 19:13:10|325.62|323.62|324.87|322.87|325.62|323.62|324.87|322.87|0
1654888400000|2022-06-10 19:13:20|324.63|322.63|324.37|322.37|324.63|322.63|324.37|322.37|0
1654888410000|2022-06-10 19:13:30|324.87|322.87|324.87|322.87|325.11|323.11|324.87|322.87|0
1654888420000|2022-06-10 19:13:40|324.37|322.37|323.87|321.87|324.5|322.5|323.87|321.87|0
1654888430000|2022-06-10 19:13:50|324|322|324.12|322.12|324.12|322.12|323.87|321.87|0
1654888440000|2022-06-10 19:14:00|323.87|321.87|323.75|321.75|323.87|321.87|323.62|321.62|0
1654888450000|2022-06-10 19:14:10|324.37|322.37|324.12|322.12|324.62|322.62|324.12|322.12|0
1654888460000|2022-06-10 19:14:20|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|0
1654888470000|2022-06-10 19:14:30|325.11|323.11|323.37|321.37|325.11|323.11|323.13|321.13|0
1654888480000|2022-06-10 19:14:40|323.62|321.62|324.12|322.12|324.12|322.12|323.62|321.62|0
1654888490000|2022-06-10 19:14:50|323.62|321.62|324.87|322.87|324.87|322.87|323.62|321.62|0
1654888500000|2022-06-10 19:15:00|324.62|322.62|325.61|323.61|325.61|323.61|324.62|322.62|0
1654888510000|2022-06-10 19:15:10|325.36|323.36|324.99|322.99|325.36|323.36|324.87|322.87|0
1654888520000|2022-06-10 19:15:20|323.87|321.87|323.37|321.37|323.87|321.87|323.37|321.37|0
1654888530000|2022-06-10 19:15:30|323.13|321.13|322.13|320.13|323.13|321.13|322.13|320.13|0
1654888540000|2022-06-10 19:15:40|321.64|319.64|320.28|318.28|321.64|319.64|320.28|318.28|0
1654888550000|2022-06-10 19:15:50|320.39|318.39|320.89|318.89|320.89|318.89|320.39|318.39|0
1654888560000|2022-06-10 19:16:00|320.39|318.39|321.88|319.88|321.88|319.88|320.15|318.15|0
1654888570000|2022-06-10 19:16:10|320.89|318.89|322.13|320.13|322.13|320.13|320.89|318.89|0
1654888580000|2022-06-10 19:16:20|321.88|319.88|322.38|320.38|322.38|320.38|321.88|319.88|0
1654888590000|2022-06-10 19:16:30|322.76|320.76|323.62|321.62|323.62|321.62|322.63|320.63|0
1654888600000|2022-06-10 19:16:40|323.13|321.13|322.63|320.63|323.13|321.13|322.63|320.63|0
1654888610000|2022-06-10 19:16:50|323.26|321.26|323.26|321.26|323.26|321.26|323.13|321.13|0
1654888620000|2022-06-10 19:17:00|323.37|321.37|323.13|321.13|323.37|321.37|323.13|321.13|0
1654888630000|2022-06-10 19:17:10|322.13|320.13|322.38|320.38|322.38|320.38|322.13|320.13|0
1654888640000|2022-06-10 19:17:20|321.14|319.14|320.89|318.89|321.14|319.14|320.39|318.39|0
1654888650000|2022-06-10 19:17:30|320.64|318.64|320.77|318.77|320.77|318.77|320.39|318.39|0
1654888660000|2022-06-10 19:17:40|321.52|319.52|322.13|320.13|322.13|320.13|321.52|319.52|0
1654888670000|2022-06-10 19:17:50|321.88|319.88|321.88|319.88|322.13|320.13|321.64|319.64|0
1654888680000|2022-06-10 19:18:00|321.64|319.64|321.64|319.64|321.64|319.64|321.39|319.39|0
1654888690000|2022-06-10 19:18:10|320.89|318.89|320.64|318.64|321.39|319.39|320.64|318.64|0
1654888700000|2022-06-10 19:18:20|320.39|318.39|320.15|318.15|320.64|318.64|320.15|318.15|0
1654888710000|2022-06-10 19:18:30|320.89|318.89|320.64|318.64|321.14|319.14|320.64|318.64|0
1654888720000|2022-06-10 19:18:40|319.9|317.9|319.65|317.65|319.9|317.9|319.65|317.65|0
1654888730000|2022-06-10 19:18:50|320.03|318.03|319.9|317.9|320.03|318.03|319.9|317.9|0
1654888740000|2022-06-10 19:19:00|320.64|318.64|319.65|317.65|320.64|318.64|319.65|317.65|0
1654888750000|2022-06-10 19:19:10|319.4|317.4|318.41|316.41|319.4|317.4|318.41|316.41|0
1654888760000|2022-06-10 19:19:20|318.66|316.66|318.41|316.41|319.4|317.4|318.41|316.41|0
1654888770000|2022-06-10 19:19:30|318.16|316.16|318.66|316.66|318.66|316.66|318.16|316.16|0
1654888780000|2022-06-10 19:19:40|319.15|317.15|319.9|317.9|319.9|317.9|319.15|317.15|0
1654888790000|2022-06-10 19:19:50|319.38|317.38|318.88|316.88|319.63|317.63|318.88|316.88|0
1654888800000|2022-06-10 19:20:00|318.64|316.64|318.39|316.39|318.64|316.64|318.39|316.39|0
1654888810000|2022-06-10 19:20:10|318.14|316.14|320.62|318.62|320.62|318.62|318.14|316.14|0
1654888820000|2022-06-10 19:20:20|320.87|318.87|321.62|319.62|322.11|320.11|320.87|318.87|0
1654888830000|2022-06-10 19:20:30|321.37|319.37|321.86|319.86|321.86|319.86|321.37|319.37|0
1654888840000|2022-06-10 19:20:40|322.36|320.36|323.36|321.36|323.36|321.36|322.36|320.36|0
1654888850000|2022-06-10 19:20:50|323.85|321.85|323.85|321.85|324.1|322.1|323.85|321.85|0
1654888860000|2022-06-10 19:21:00|323.98|321.98|323.11|321.11|323.98|321.98|323.11|321.11|0
1654888870000|2022-06-10 19:21:10|322.11|320.11|322.61|320.61|322.61|320.61|322.11|320.11|0
1654888880000|2022-06-10 19:21:20|323.36|321.36|323.6|321.6|323.6|321.6|323.36|321.36|0
1654888890000|2022-06-10 19:21:30|322.86|320.86|324.1|322.1|324.1|322.1|322.86|320.86|0
1654888900000|2022-06-10 19:21:40|325.34|323.34|326.34|324.34|326.34|324.34|325.34|323.34|0
1654888910000|2022-06-10 19:21:50|326.59|324.59|325.97|323.97|326.59|324.59|325.84|323.84|0
1654888920000|2022-06-10 19:22:00|326.09|324.09|327.08|325.08|327.08|325.08|326.09|324.09|0
1654888930000|2022-06-10 19:22:10|327.83|325.83|327.08|325.08|327.83|325.83|327.08|325.08|0
1654888940000|2022-06-10 19:22:20|327.83|325.83|327.33|325.33|327.83|325.83|327.33|325.33|0
1654888950000|2022-06-10 19:22:30|327.83|325.83|328.58|326.58|328.58|326.58|327.83|325.83|0
1654888960000|2022-06-10 19:22:40|328.33|326.33|328.7|326.7|328.7|326.7|328.33|326.33|0
1654888970000|2022-06-10 19:22:50|329.32|327.32|329.32|327.32|329.82|327.82|329.32|327.32|0
1654888980000|2022-06-10 19:23:00|328.58|326.58|329.07|327.07|330.07|328.07|328.58|326.58|0
1654888990000|2022-06-10 19:23:10|329.57|327.57|329.82|327.82|329.82|327.82|329.57|327.57|0
1654889000000|2022-06-10 19:23:20|329.32|327.32|328.82|326.82|329.32|327.32|328.08|326.08|0
1654889010000|2022-06-10 19:23:30|328.08|326.08|328.33|326.33|328.33|326.33|328.08|326.08|0
1654889020000|2022-06-10 19:23:40|327.83|325.83|327.08|325.08|327.83|325.83|327.08|325.08|0
1654889030000|2022-06-10 19:23:50|327.58|325.58|326.34|324.34|327.58|325.58|326.34|324.34|0
1654889040000|2022-06-10 19:24:00|325.59|323.59|323.85|321.85|325.59|323.59|323.85|321.85|0
1654889050000|2022-06-10 19:24:10|323.6|321.6|324.1|322.1|324.1|322.1|322.99|320.99|0
1654889060000|2022-06-10 19:24:20|323.85|321.85|322.36|320.36|323.85|321.85|322.36|320.36|0
1654889070000|2022-06-10 19:24:30|321.86|319.86|322.24|320.24|322.24|320.24|320.62|318.62|0
1654889080000|2022-06-10 19:24:40|321.37|319.37|320.13|318.13|321.37|319.37|320.13|318.13|0
1654889090000|2022-06-10 19:24:50|319.63|317.63|320.13|318.13|320.13|318.13|319.63|317.63|0
1654889100000|2022-06-10 19:25:00|319.38|317.38|318.88|316.88|319.38|317.38|318.88|316.88|0
1654889110000|2022-06-10 19:25:10|319.38|317.38|316.9|314.9|319.38|317.38|316.9|314.9|0
1654889120000|2022-06-10 19:25:20|317.39|315.39|316.65|314.65|317.39|315.39|316.65|314.65|0
1654889130000|2022-06-10 19:25:30|315.9|313.9|314.66|312.66|315.9|313.9|314.41|312.41|0
1654889140000|2022-06-10 19:25:40|315.16|313.16|315.9|313.9|316.15|314.15|315.16|313.16|0
1654889150000|2022-06-10 19:25:50|316.4|314.4|315.66|313.66|316.4|314.4|315.66|313.66|0
1654889160000|2022-06-10 19:26:00|314.66|312.66|314.66|312.66|314.66|312.66|313.92|311.92|0
1654889170000|2022-06-10 19:26:10|315.42|313.42|315.61|313.61|315.86|313.86|315.12|313.12|0
1654889180000|2022-06-10 19:26:20|315.12|313.12|315.61|313.61|315.61|313.61|315.12|313.12|0
1654889190000|2022-06-10 19:26:30|315.12|313.12|314.37|312.37|315.37|313.37|314.37|312.37|0
1654889200000|2022-06-10 19:26:40|314.87|312.87|314.62|312.62|314.87|312.87|314.37|312.37|0
1654889210000|2022-06-10 19:26:50|314.12|312.12|312.39|310.39|314.12|312.12|312.39|310.39|0
1654889220000|2022-06-10 19:27:00|311.64|309.64|311.89|309.89|312.14|310.14|311.64|309.64|0
1654889230000|2022-06-10 19:27:10|312.63|310.63|311.89|309.89|312.88|310.88|311.89|309.89|0
1654889240000|2022-06-10 19:27:20|312.88|310.88|311.89|309.89|312.88|310.88|311.89|309.89|0
1654889250000|2022-06-10 19:27:30|311.64|309.64|311.64|309.64|312.02|310.02|311.64|309.64|0
1654889260000|2022-06-10 19:27:40|311.39|309.39|310.4|308.4|311.64|309.64|310.4|308.4|0
1654889270000|2022-06-10 19:27:50|310.15|308.15|309.65|307.65|310.4|308.4|309.65|307.65|0
1654889280000|2022-06-10 19:28:00|309.16|307.16|311.14|309.14|311.14|309.14|309.16|307.16|0
1654889290000|2022-06-10 19:28:10|311.64|309.64|311.89|309.89|312.63|310.63|311.14|309.14|0
1654889300000|2022-06-10 19:28:20|311.39|309.39|310.65|308.65|311.39|309.39|310.65|308.65|0
1654889310000|2022-06-10 19:28:30|312.39|310.39|312.88|310.88|312.88|310.88|311.89|309.89|0
1654889320000|2022-06-10 19:28:40|313.63|311.63|315.12|313.12|315.12|313.12|313.63|311.63|0
1654889330000|2022-06-10 19:28:50|315.61|313.61|315.86|313.86|316.11|314.11|315.61|313.61|0
1654889340000|2022-06-10 19:29:00|316.61|314.61|316.99|314.99|316.99|314.99|316.61|314.61|0
1654889350000|2022-06-10 19:29:10|316.36|314.36|317.1|315.1|317.1|315.1|316.36|314.36|0
1654889360000|2022-06-10 19:29:20|317.85|315.85|317.35|315.35|317.85|315.85|316.86|314.86|0
1654889370000|2022-06-10 19:29:30|317.6|315.6|317.6|315.6|317.6|315.6|316.86|314.86|0
1654889380000|2022-06-10 19:29:40|316.36|314.36|317.35|315.35|317.35|315.35|316.36|314.36|0
1654889390000|2022-06-10 19:29:50|316.86|314.86|317.35|315.35|317.35|315.35|316.86|314.86|0
1654889400000|2022-06-10 19:30:00|317.48|315.48|318.1|316.1|318.1|316.1|317.1|315.1|0
1654889410000|2022-06-10 19:30:10|318.6|316.6|319.59|317.59|319.59|317.59|318.6|316.6|0
1654889420000|2022-06-10 19:30:20|320.09|318.09|321.58|319.58|321.58|319.58|320.09|318.09|0
1654889430000|2022-06-10 19:30:30|322.32|320.32|322.82|320.82|322.82|320.82|322.32|320.32|0
1654889440000|2022-06-10 19:30:40|322.08|320.08|322.57|320.57|322.57|320.57|321.33|319.33|0
1654889450000|2022-06-10 19:30:50|322.82|320.82|323.32|321.32|323.32|321.32|322.57|320.57|0
1654889460000|2022-06-10 19:31:00|322.82|320.82|322.57|320.57|323.2|321.2|322.57|320.57|0
1654889470000|2022-06-10 19:31:10|322.32|320.32|319.59|317.59|322.32|320.32|319.59|317.59|0
1654889480000|2022-06-10 19:31:20|320.09|318.09|318.84|316.84|320.09|318.09|318.72|316.72|0
1654889490000|2022-06-10 19:31:30|318.1|316.1|317.35|315.35|318.1|316.1|317.35|315.35|0
1654889500000|2022-06-10 19:31:40|319.09|317.09|320.34|318.34|320.34|318.34|319.09|317.09|0
1654889510000|2022-06-10 19:31:50|320.09|318.09|319.59|317.59|321.08|319.08|319.59|317.59|0
1654889520000|2022-06-10 19:32:00|319.34|317.34|318.97|316.97|319.34|317.34|318.6|316.6|0
1654889530000|2022-06-10 19:32:10|318.84|316.84|318.6|316.6|318.84|316.84|318.35|316.35|0
1654889540000|2022-06-10 19:32:20|319.09|317.09|317.6|315.6|319.09|317.09|317.6|315.6|0
1654889550000|2022-06-10 19:32:30|317.85|315.85|319.22|317.22|319.22|317.22|317.85|315.85|0
1654889560000|2022-06-10 19:32:40|319.34|317.34|319.84|317.84|319.84|317.84|319.09|317.09|0
1654889570000|2022-06-10 19:32:50|320.34|318.34|321.83|319.83|321.83|319.83|320.34|318.34|0
1654889580000|2022-06-10 19:33:00|321.58|319.58|323.32|321.32|323.32|321.32|321.58|319.58|0
1654889590000|2022-06-10 19:33:10|323.82|321.82|323.7|321.7|324.06|322.06|323.7|321.7|0
1654889600000|2022-06-10 19:33:20|322.82|320.82|323.57|321.57|323.57|321.57|322.82|320.82|0
1654889610000|2022-06-10 19:33:30|323.82|321.82|324.44|322.44|324.44|322.44|323.82|321.82|0
1654889620000|2022-06-10 19:33:40|324.81|322.81|324.31|322.31|325.06|323.06|324.31|322.31|0
1654889630000|2022-06-10 19:33:50|324.56|322.56|324.81|322.81|324.81|322.81|324.56|322.56|0
1654889640000|2022-06-10 19:34:00|324.06|322.06|323.32|321.32|324.81|322.81|323.32|321.32|0
1654889650000|2022-06-10 19:34:10|322.95|320.95|322.08|320.08|322.95|320.95|322.08|320.08|0
1654889660000|2022-06-10 19:34:20|321.83|319.83|321.33|319.33|321.83|319.83|321.33|319.33|0
1654889670000|2022-06-10 19:34:30|320.83|318.83|321.08|319.08|321.08|319.08|320.83|318.83|0
1654889680000|2022-06-10 19:34:40|321.33|319.33|322.57|320.57|322.57|320.57|321.33|319.33|0
1654889690000|2022-06-10 19:34:50|322.32|320.32|323.82|321.82|324.06|322.06|322.32|320.32|0
1654889700000|2022-06-10 19:35:00|323.32|321.32|322.57|320.57|323.32|321.32|322.57|320.57|0
1654889710000|2022-06-10 19:35:10|322.82|320.82|322.57|320.57|322.82|320.82|322.08|320.08|0
1654889720000|2022-06-10 19:35:20|321.83|319.83|322.2|320.2|322.57|320.57|321.83|319.83|0
1654889730000|2022-06-10 19:35:30|322.57|320.57|324.06|322.06|324.06|322.06|322.57|320.57|0
1654889740000|2022-06-10 19:35:40|324.81|322.81|325.05|323.05|325.3|323.3|324.81|322.81|0
1654889750000|2022-06-10 19:35:50|325.3|323.3|325.8|323.8|326.3|324.3|325.3|323.3|0
1654889760000|2022-06-10 19:36:00|324.31|322.31|322.32|320.32|324.31|322.31|322.32|320.32|0
1654889770000|2022-06-10 19:36:10|321.32|319.32|320.58|318.58|321.82|319.82|320.58|318.58|0
1654889780000|2022-06-10 19:36:20|320.08|318.08|319.83|317.83|320.08|318.08|319.09|317.09|0
1654889790000|2022-06-10 19:36:30|319.46|317.46|319.33|317.33|319.46|317.46|319.33|317.33|0
1654889800000|2022-06-10 19:36:40|319.58|317.58|320.08|318.08|320.08|318.08|319.58|317.58|0
1654889810000|2022-06-10 19:36:50|319.33|317.33|319.58|317.58|320.58|318.58|319.33|317.33|0
1654889820000|2022-06-10 19:37:00|318.84|316.84|318.84|316.84|319.09|317.09|318.84|316.84|0
1654889830000|2022-06-10 19:37:10|317.84|315.84|316.1|314.1|317.84|315.84|316.1|314.1|0
1654889840000|2022-06-10 19:37:20|315.86|313.86|316.6|314.6|316.85|314.85|315.86|313.86|0
1654889850000|2022-06-10 19:37:30|315.61|313.61|314.86|312.86|315.61|313.61|314.86|312.86|0
1654889860000|2022-06-10 19:37:40|315.36|313.36|315.61|313.61|315.61|313.61|315.36|313.36|0
1654889870000|2022-06-10 19:37:50|315.86|313.86|317.59|315.59|317.59|315.59|315.86|313.86|0
1654889880000|2022-06-10 19:38:00|317.84|315.84|317.1|315.1|317.84|315.84|317.1|315.1|0
1654889890000|2022-06-10 19:38:10|316.85|314.85|317.84|315.84|317.84|315.84|316.85|314.85|0
1654889900000|2022-06-10 19:38:20|318.59|316.59|320.08|318.08|320.08|318.08|318.59|316.59|0
1654889910000|2022-06-10 19:38:30|320.33|318.33|320.58|318.58|320.58|318.58|320.33|318.33|0
1654889920000|2022-06-10 19:38:40|320.33|318.33|318.34|316.34|320.33|318.33|318.34|316.34|0
1654889930000|2022-06-10 19:38:50|318.09|316.09|316.1|314.1|318.09|316.09|315.36|313.36|0
1654889940000|2022-06-10 19:39:00|316.85|314.85|317.59|315.59|317.59|315.59|316.85|314.85|0
1654889950000|2022-06-10 19:39:10|317.1|315.1|316.1|314.1|317.1|315.1|316.1|314.1|0
1654889960000|2022-06-10 19:39:20|316.6|314.6|316.6|314.6|316.85|314.85|316.6|314.6|0
1654889970000|2022-06-10 19:39:30|316.35|314.35|317.84|315.84|317.84|315.84|316.35|314.35|0
1654889980000|2022-06-10 19:39:40|318.84|316.84|319.33|317.33|319.33|317.33|318.84|316.84|0
1654889990000|2022-06-10 19:39:50|319.83|317.83|320.33|318.33|320.33|318.33|319.83|317.83|0
1654890000000|2022-06-10 19:40:00|320.58|318.58|320.58|318.58|320.83|318.83|320.58|318.58|0
1654890010000|2022-06-10 19:40:10|319.58|317.58|318.59|316.59|319.58|317.58|318.59|316.59|0
1654890020000|2022-06-10 19:40:20|318.84|316.84|319.58|317.58|319.58|317.58|318.59|316.59|0
1654890030000|2022-06-10 19:40:30|320.58|318.58|321.07|319.07|321.07|319.07|320.58|318.58|0
1654890040000|2022-06-10 19:40:40|320.83|318.83|321.32|319.32|321.32|319.32|320.83|318.83|0
1654890050000|2022-06-10 19:40:50|320.58|318.58|317.59|315.59|320.58|318.58|317.59|315.59|0
1654890060000|2022-06-10 19:41:00|318.34|316.34|320.33|318.33|320.33|318.33|318.09|316.09|0
1654890070000|2022-06-10 19:41:10|321.07|319.07|320.08|318.08|321.07|319.07|319.83|317.83|0
1654890080000|2022-06-10 19:41:20|321.32|319.32|322.32|320.32|322.32|320.32|321.32|319.32|0
1654890090000|2022-06-10 19:41:30|322.57|320.57|321.82|319.82|322.57|320.57|321.57|319.57|0
1654890100000|2022-06-10 19:41:40|322.07|320.07|323.31|321.31|323.31|321.31|322.07|320.07|0
1654890110000|2022-06-10 19:41:50|323.81|321.81|323.56|321.56|324.06|322.06|323.56|321.56|0
1654890120000|2022-06-10 19:42:00|323.81|321.81|324.31|322.31|324.31|322.31|323.81|321.81|0
1654890130000|2022-06-10 19:42:10|324.06|322.06|325.05|323.05|325.05|323.05|324.06|322.06|0
1654890140000|2022-06-10 19:42:20|325.55|323.55|327.04|325.04|327.04|325.04|325.55|323.55|0
1654890150000|2022-06-10 19:42:30|326.8|324.8|327.79|325.79|327.79|325.79|326.8|324.8|0
1654890160000|2022-06-10 19:42:40|328.79|326.79|328.04|326.04|329.53|327.53|328.04|326.04|0
1654890170000|2022-06-10 19:42:50|327.54|325.54|328.29|326.29|328.29|326.29|327.54|325.54|0
1654890180000|2022-06-10 19:43:00|328.92|326.92|329.53|327.53|329.53|327.53|328.79|326.79|0
1654890190000|2022-06-10 19:43:10|330.03|328.03|330.53|328.53|330.53|328.53|329.78|327.78|0
1654890200000|2022-06-10 19:43:20|331.03|329.03|330.78|328.78|331.03|329.03|330.78|328.78|0
1654890210000|2022-06-10 19:43:30|331.03|329.03|330.53|328.53|331.03|329.03|330.28|328.28|0
1654890220000|2022-06-10 19:43:40|331.28|329.28|331.28|329.28|331.28|329.28|331.03|329.03|0
1654890230000|2022-06-10 19:43:50|331.4|329.4|332.02|330.02|332.02|330.02|331.28|329.28|0
1654890240000|2022-06-10 19:44:00|332.15|330.15|332.52|330.52|332.52|330.52|332.15|330.15|0
1654890250000|2022-06-10 19:44:10|332.77|330.77|332.52|330.52|332.77|330.77|332.4|330.4|0
1654890260000|2022-06-10 19:44:20|332.27|330.27|332.77|330.77|332.77|330.77|332.27|330.27|0
1654890270000|2022-06-10 19:44:30|332.27|330.27|331.52|329.52|332.27|330.27|331.52|329.52|0
1654890280000|2022-06-10 19:44:40|330.03|328.03|330.78|328.78|330.78|328.78|329.78|327.78|0
1654890290000|2022-06-10 19:44:50|330.28|328.28|330.28|328.28|330.28|328.28|329.53|327.53|0
1654890300000|2022-06-10 19:45:00|330.53|328.53|330.78|328.78|330.78|328.78|330.53|328.53|0
1654890310000|2022-06-10 19:45:10|330.53|328.53|329.66|327.66|330.53|328.53|329.66|327.66|0
1654890320000|2022-06-10 19:45:20|330.53|328.53|332.52|330.52|332.52|330.52|330.53|328.53|0
1654890330000|2022-06-10 19:45:30|333.76|331.76|332.77|330.77|333.76|331.76|332.02|330.02|0
1654890340000|2022-06-10 19:45:40|333.76|331.76|334.26|332.26|334.26|332.26|333.52|331.52|0
1654890350000|2022-06-10 19:45:50|334.76|332.76|334.76|332.76|335.26|333.26|334.76|332.76|0
1654890360000|2022-06-10 19:46:00|335.76|333.76|337|335|337|335|335.76|333.76|0
1654890370000|2022-06-10 19:46:10|338|336|337.5|335.5|338|336|337|335|0
1654890380000|2022-06-10 19:46:20|338|336|337.5|335.5|338|336|337.5|335.5|0
1654890390000|2022-06-10 19:46:30|337.63|335.63|337|335|337.63|335.63|336.88|334.88|0
1654890400000|2022-06-10 19:46:40|337.5|335.5|338.75|336.75|338.75|336.75|337.5|335.5|0
1654890410000|2022-06-10 19:46:50|339.49|337.49|339.37|337.37|339.99|337.99|339.37|337.37|0
1654890420000|2022-06-10 19:47:00|338.75|336.75|339|337|339|337|338.75|336.75|0
1654890430000|2022-06-10 19:47:10|340.74|338.74|339.49|337.49|341.49|339.49|339.49|337.49|0
1654890440000|2022-06-10 19:47:20|338.5|336.5|338|336|339.24|337.24|338|336|0
1654890450000|2022-06-10 19:47:30|339|337|339.99|337.99|340.12|338.12|339|337|0
1654890460000|2022-06-10 19:47:40|338.5|336.5|338.5|336.5|339.49|337.49|338.5|336.5|0
1654890470000|2022-06-10 19:47:50|338|336|338.25|336.25|338.25|336.25|338|336|0
1654890480000|2022-06-10 19:48:00|338.75|336.75|338.25|336.25|339|337|338.25|336.25|0
1654890490000|2022-06-10 19:48:10|338|336|338.75|336.75|338.75|336.75|338|336|0
1654890500000|2022-06-10 19:48:20|339.49|337.49|339.74|337.74|339.74|337.74|339.24|337.24|0
1654890510000|2022-06-10 19:48:30|340.24|338.24|340.99|338.99|340.99|338.99|339.99|337.99|0
1654890520000|2022-06-10 19:48:40|341.49|339.49|340.99|338.99|341.49|339.49|340.99|338.99|0
1654890530000|2022-06-10 19:48:50|340.49|338.49|339.74|337.74|340.49|338.49|339.74|337.74|0
1654890540000|2022-06-10 19:49:00|339.49|337.49|339.24|337.24|339.49|337.49|339.24|337.24|0
1654890550000|2022-06-10 19:49:10|339.49|337.49|339.24|337.24|339.49|337.49|339.24|337.24|0
1654890560000|2022-06-10 19:49:20|338|336|338.25|336.25|338.75|336.75|338|336|0
1654890570000|2022-06-10 19:49:30|338.5|336.5|339.87|337.87|340.49|338.49|338.5|336.5|0
1654890580000|2022-06-10 19:49:40|340.49|338.49|341.12|339.12|341.24|339.24|340.49|338.49|0
1654890590000|2022-06-10 19:49:50|341.49|339.49|341.49|339.49|341.74|339.74|340.99|338.99|0
1654890600000|2022-06-10 19:50:00|343.86|341.86|334.51|332.51|343.86|341.86|334.51|332.51|0
1654890610000|2022-06-10 19:50:10|336.38|334.38|337.25|335.25|337.25|335.25|335.76|333.76|0
1654890620000|2022-06-10 19:50:20|336.01|334.01|339|337|340.24|338.24|336.01|334.01|0
1654890630000|2022-06-10 19:50:30|340.99|338.99|341.24|339.24|341.24|339.24|340.99|338.99|0
1654890640000|2022-06-10 19:50:40|341.74|339.74|341.99|339.99|342.73|340.73|341.74|339.74|0
1654890650000|2022-06-10 19:50:50|339.87|337.87|340.49|338.49|340.99|338.99|339.87|337.87|0
1654890660000|2022-06-10 19:51:00|338.5|336.5|336.75|334.75|338.5|336.5|336.75|334.75|0
1654890670000|2022-06-10 19:51:10|335.76|333.76|336.25|334.25|336.25|334.25|335.76|333.76|0
1654890680000|2022-06-10 19:51:20|336.01|334.01|337.25|335.25|337.25|335.25|336.01|334.01|0
1654890690000|2022-06-10 19:51:30|334.26|332.26|337|335|337|335|334.26|332.26|0
1654890700000|2022-06-10 19:51:40|337.75|335.75|339|337|339|337|337.75|335.75|0
1654890710000|2022-06-10 19:51:50|339.99|337.99|340.49|338.49|340.74|338.74|339.74|337.74|0
1654890720000|2022-06-10 19:52:00|339.49|337.49|338.75|336.75|339.74|337.74|338.5|336.5|0
1654890730000|2022-06-10 19:52:10|337.5|335.5|337|335|338.25|336.25|337|335|0
1654890740000|2022-06-10 19:52:20|337.25|335.25|337.25|335.25|337.25|335.25|337|335|0
1654890750000|2022-06-10 19:52:30|337.75|335.75|337|335|337.75|335.75|336.5|334.5|0
1654890760000|2022-06-10 19:52:40|338|336|339|337|339|337|338|336|0
1654890770000|2022-06-10 19:52:50|338.75|336.75|339.74|337.74|339.74|337.74|338.5|336.5|0
1654890780000|2022-06-10 19:53:00|339.99|337.99|339.98|337.98|339.99|337.99|339.98|337.98|0
1654890790000|2022-06-10 19:53:10|340.48|338.48|338.78|336.78|340.48|338.48|338.78|336.78|0
1654890800000|2022-06-10 19:53:20|339.28|337.28|340.29|338.29|340.29|338.29|339.28|337.28|0
1654890810000|2022-06-10 19:53:30|340.54|338.54|339.8|337.8|340.54|338.54|339.8|337.8|0
1654890820000|2022-06-10 19:53:40|339.55|337.55|338.05|336.05|339.55|337.55|338.05|336.05|0
1654890830000|2022-06-10 19:53:50|336.56|334.56|338.3|336.3|338.3|336.3|336.56|334.56|0
1654890840000|2022-06-10 19:54:00|339.3|337.3|339.3|337.3|339.3|337.3|338.3|336.3|0
1654890850000|2022-06-10 19:54:10|340.29|338.29|341.04|339.04|341.04|339.04|340.29|338.29|0
1654890860000|2022-06-10 19:54:20|340.29|338.29|340.79|338.79|341.29|339.29|340.29|338.29|0
1654890870000|2022-06-10 19:54:30|341.29|339.29|341.04|339.04|341.29|339.29|341.04|339.04|0
1654890880000|2022-06-10 19:54:40|341.29|339.29|340.67|338.67|343.28|341.28|340.67|338.67|0
1654890890000|2022-06-10 19:54:50|340.29|338.29|340.29|338.29|341.54|339.54|340.29|338.29|0
1654890900000|2022-06-10 19:55:00|339.8|337.8|337.31|335.31|339.8|337.8|337.31|335.31|0
1654890910000|2022-06-10 19:55:10|337.56|335.56|338.18|336.18|338.18|336.18|337.56|335.56|0
1654890920000|2022-06-10 19:55:20|339.3|337.3|342.53|340.53|342.53|340.53|339.3|337.3|0
1654890930000|2022-06-10 19:55:30|342.29|340.29|342.53|340.53|342.53|340.53|342.04|340.04|0
1654890940000|2022-06-10 19:55:40|343.03|341.03|342.28|340.28|343.03|341.03|342.04|340.04|0
1654890950000|2022-06-10 19:55:50|342.53|340.53|342.04|340.04|342.78|340.78|342.04|340.04|0
1654890960000|2022-06-10 19:56:00|341.79|339.79|343.53|341.53|343.53|341.53|341.79|339.79|0
1654890970000|2022-06-10 19:56:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|0
1654890980000|2022-06-10 19:56:20|343.53|341.53|343.03|341.03|343.53|341.53|343.03|341.03|0
1654890990000|2022-06-10 19:56:30|343.78|341.78|344.53|342.53|344.53|342.53|343.78|341.78|0
1654891000000|2022-06-10 19:56:40|343.78|341.78|344.53|342.53|344.53|342.53|343.78|341.78|0
1654891010000|2022-06-10 19:56:50|344.28|342.28|343.78|341.78|344.28|342.28|343.78|341.78|0
1654891020000|2022-06-10 19:57:00|343.03|341.03|343.28|341.28|343.28|341.28|343.03|341.03|0
1654891030000|2022-06-10 19:57:10|343.78|341.78|343.53|341.53|343.78|341.78|343.28|341.28|0
1654891040000|2022-06-10 19:57:20|343.03|341.03|343.53|341.53|343.53|341.53|343.03|341.03|0
1654891050000|2022-06-10 19:57:30|343.66|341.66|343.03|341.03|343.66|341.66|343.03|341.03|0
1654891060000|2022-06-10 19:57:40|343.28|341.28|342.78|340.78|343.28|341.28|342.78|340.78|0
1654891070000|2022-06-10 19:57:50|343.03|341.03|343.03|341.03|343.28|341.28|343.03|341.03|0
1654891080000|2022-06-10 19:58:00|343.91|341.91|344.28|342.28|344.28|342.28|343.53|341.53|0
1654891090000|2022-06-10 19:58:10|344.53|342.53|343.28|341.28|344.53|342.53|343.28|341.28|0
1654891100000|2022-06-10 19:58:20|343.78|341.78|343.53|341.53|344.28|342.28|343.53|341.53|0
1654891110000|2022-06-10 19:58:30|344.53|342.53|344.03|342.03|344.53|342.53|343.53|341.53|0
1654891120000|2022-06-10 19:58:40|343.78|341.78|344.03|342.03|344.28|342.28|343.78|341.78|0
1654891130000|2022-06-10 19:58:50|344.28|342.28|344.77|342.77|344.77|342.77|344.28|342.28|0
1654891140000|2022-06-10 19:59:00|345.27|343.27|345.27|343.27|345.27|343.27|345.02|343.02|0
1654891150000|2022-06-10 19:59:10|345.77|343.77|347.51|345.51|347.51|345.51|345.77|343.77|0
1654891160000|2022-06-10 19:59:20|348.26|346.26|349.51|347.51|349.51|347.51|348.26|346.26|0
1654891170000|2022-06-10 19:59:30|349.76|347.76|351.5|349.5|351.5|349.5|349.76|347.76|0
1654891180000|2022-06-10 19:59:40|351.75|349.75|351.63|349.63|352.5|350.5|351.63|349.63|0
1654891190000|2022-06-10 19:59:50|352.25|350.25|353.24|351.24|353.24|351.24|352.25|350.25|0
1654891200000|2022-06-10 20:00:00|352.99|350.99|350.88|348.88|352.99|350.99|350.5|348.5|0
1654891210000|2022-06-10 20:00:10|352.74|350.74|352.74|350.74|352.74|350.74|352.25|350.25|0
1654891220000|2022-06-10 20:00:20|353.74|351.74|353.49|351.49|353.74|351.74|353.49|351.49|0
1654891230000|2022-06-10 20:00:30|354.24|352.24|355.24|353.24|355.24|353.24|354.24|352.24|0
1654891240000|2022-06-10 20:00:40|354.99|352.99|354.24|352.24|354.99|352.99|354.24|352.24|0
1654891250000|2022-06-10 20:00:50|353.99|351.99|353.49|351.49|354.49|352.49|353.49|351.49|0
1654891260000|2022-06-10 20:01:00|353.74|351.74|353.49|351.49|353.74|351.74|353.49|351.49|0
1654891270000|2022-06-10 20:01:10|352.99|350.99|352|350|352.99|350.99|352|350|0
1654891280000|2022-06-10 20:01:20|351.75|349.75|352|350|352.25|350.25|351.75|349.75|0
1654891290000|2022-06-10 20:01:30|352.25|350.25|352|350|352.25|350.25|351.5|349.5|0
1654891300000|2022-06-10 20:01:40|351.5|349.5|351.5|349.5|351.5|349.5|351.25|349.25|0
1654891310000|2022-06-10 20:01:50|351.25|349.25|350.5|348.5|351.25|349.25|350.5|348.5|0
1654891320000|2022-06-10 20:02:00|351|349|351.99|349.99|351.99|349.99|351|349|0
1654891330000|2022-06-10 20:02:10|352.49|350.49|353.24|351.24|353.24|351.24|352.49|350.49|0
1654891340000|2022-06-10 20:02:20|352.49|350.49|351.99|349.99|352.49|350.49|351.99|349.99|0
1654891350000|2022-06-10 20:02:30|352.49|350.49|351.25|349.25|352.49|350.49|351.25|349.25|0
1654891360000|2022-06-10 20:02:40|351|349|350.25|348.25|351|349|350.25|348.25|0
1654891370000|2022-06-10 20:02:50|350|348|349.5|347.5|350|348|349.5|347.5|0
1654891380000|2022-06-10 20:03:00|349.25|347.25|349|347|349.25|347.25|349|347|0
1654891390000|2022-06-10 20:03:10|348.75|346.75|347.76|345.76|348.75|346.75|347.76|345.76|0
1654891400000|2022-06-10 20:03:20|347.26|345.26|346.26|344.26|347.26|345.26|346.26|344.26|0
1654891410000|2022-06-10 20:03:30|346.51|344.51|346.26|344.26|346.51|344.51|345.52|343.52|0
1654891420000|2022-06-10 20:03:40|346.01|344.01|345.27|343.27|346.26|344.26|345.27|343.27|0
1654891430000|2022-06-10 20:03:50|344.77|342.77|345.02|343.02|345.02|343.02|344.77|342.77|0
1654891440000|2022-06-10 20:04:00|345.52|343.52|344.65|342.65|345.52|343.52|344.65|342.65|0
1654891450000|2022-06-10 20:04:10|345.27|343.27|345.27|343.27|345.27|343.27|345.02|343.02|0
1654891460000|2022-06-10 20:04:20|345.52|343.52|345.77|343.77|345.89|343.89|345.52|343.52|0
1654891470000|2022-06-10 20:04:30|345.52|343.52|346.01|344.01|346.01|344.01|345.02|343.02|0
1654891480000|2022-06-10 20:04:40|345.77|343.77|346.01|344.01|346.01|344.01|345.77|343.77|0
1654891490000|2022-06-10 20:04:50|346.64|344.64|344.52|342.52|346.64|344.64|344.52|342.52|0
1654891500000|2022-06-10 20:05:00|344.27|342.27|344.27|342.27|344.52|342.52|344.27|342.27|0
1654891510000|2022-06-10 20:05:10|344.4|342.4|344.9|342.9|344.9|342.9|344.4|342.4|0
1654891520000|2022-06-10 20:05:20|345.02|343.02|346.51|344.51|346.51|344.51|345.02|343.02|0
1654891530000|2022-06-10 20:05:30|346.01|344.01|346.51|344.51|346.76|344.76|346.01|344.01|0
1654891540000|2022-06-10 20:05:40|346.76|344.76|346.76|344.76|346.76|344.76|346.51|344.51|0
1654891550000|2022-06-10 20:05:50|346.51|344.51|346.26|344.26|346.51|344.51|346.26|344.26|0
1654891560000|2022-06-10 20:06:00|346.51|344.51|346.51|344.51|346.51|344.51|346.26|344.26|0
1654891570000|2022-06-10 20:06:10|346.76|344.76|346.51|344.51|347.01|345.01|346.51|344.51|0
1654891580000|2022-06-10 20:06:20|346.26|344.26|346.26|344.26|346.51|344.51|346.26|344.26|0
1654891590000|2022-06-10 20:06:30|346.51|344.51|346.89|344.89|346.89|344.89|346.51|344.51|0
1654891600000|2022-06-10 20:06:40|346.76|344.76|346.76|344.76|346.76|344.76|346.76|344.76|0
1654891610000|2022-06-10 20:06:50|346.64|344.64|346.26|344.26|346.64|344.64|346.26|344.26|0
1654891620000|2022-06-10 20:07:00|346.51|344.51|346.26|344.26|346.51|344.51|346.26|344.26|0
1654891630000|2022-06-10 20:07:10|346.51|344.51|346.51|344.51|346.51|344.51|346.01|344.01|0
1654891640000|2022-06-10 20:07:20|346.64|344.64|346.51|344.51|346.76|344.76|346.51|344.51|0
1654891650000|2022-06-10 20:07:30|346.26|344.26|346.51|344.51|346.51|344.51|346.26|344.26|0
1654891660000|2022-06-10 20:07:40|346.26|344.26|346.01|344.01|346.26|344.26|346.01|344.01|0
1654891670000|2022-06-10 20:07:50|345.76|343.76|345.4|343.4|345.89|343.89|345.4|343.4|0
1654891680000|2022-06-10 20:08:00|345.02|343.02|344.27|342.27|345.02|343.02|344.27|342.27|0
1654891690000|2022-06-10 20:08:10|344.4|342.4|344.4|342.4|344.4|342.4|344.4|342.4|0
1654891700000|2022-06-10 20:08:20|344.52|342.52|345.02|343.02|345.02|343.02|344.27|342.27|0
1654891710000|2022-06-10 20:08:30|344.77|342.77|344.27|342.27|344.77|342.77|344.27|342.27|0
1654891720000|2022-06-10 20:08:40|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|0
1654891730000|2022-06-10 20:08:50|344.15|342.15|344.27|342.27|344.52|342.52|344.02|342.02|0
1654891740000|2022-06-10 20:09:00|344.77|342.77|344.77|342.77|344.77|342.77|344.77|342.77|0
1654891750000|2022-06-10 20:09:10|345.02|343.02|345.76|343.76|345.76|343.76|345.02|343.02|0
1654891760000|2022-06-10 20:09:20|346.01|344.01|346.26|344.26|346.26|344.26|346.01|344.01|0
1654891770000|2022-06-10 20:09:30|346.51|344.51|346.51|344.51|346.51|344.51|346.26|344.26|0
1654891780000|2022-06-10 20:09:40|346.26|344.26|344.77|342.77|346.26|344.26|344.77|342.77|0
1654891790000|2022-06-10 20:09:50|345.27|343.27|345.52|343.52|345.76|343.76|345.27|343.27|0
1654891800000|2022-06-10 20:10:00|345.27|343.27|344.77|342.77|345.27|343.27|344.77|342.77|0
1654891810000|2022-06-10 20:10:10|345.02|343.02|345.15|343.15|345.27|343.27|345.02|343.02|0
1654891820000|2022-06-10 20:10:20|345.02|343.02|344.9|342.9|345.02|343.02|344.9|342.9|0
1654891830000|2022-06-10 20:10:30|344.77|342.77|345.02|343.02|345.02|343.02|344.77|342.77|0
1654891840000|2022-06-10 20:10:40|345.27|343.27|345.02|343.02|345.27|343.27|344.9|342.9|0
1654891850000|2022-06-10 20:10:50|344.77|342.77|346.01|344.01|346.01|344.01|344.77|342.77|0
1654891860000|2022-06-10 20:11:00|345.76|343.76|346.01|344.01|346.01|344.01|345.76|343.76|0
1654891870000|2022-06-10 20:11:10|346.39|344.39|346.26|344.26|346.39|344.39|346.26|344.26|0
1654891880000|2022-06-10 20:11:20|345.27|343.27|345.27|343.27|345.4|343.4|345.27|343.27|0
1654891890000|2022-06-10 20:11:30|344.77|342.77|344.77|342.77|345.27|343.27|344.77|342.77|0
1654891900000|2022-06-10 20:11:40|345.02|343.02|344.65|342.65|345.02|343.02|344.65|342.65|0
1654891910000|2022-06-10 20:11:50|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|0
1654891930000|2022-06-10 20:12:10|344.77|342.77|344.52|342.52|344.77|342.77|344.52|342.52|0
1654891940000|2022-06-10 20:12:20|344.9|342.9|344.77|342.77|344.9|342.9|344.77|342.77|0
1654891950000|2022-06-10 20:12:30|344.52|342.52|344.52|342.52|344.52|342.52|344.27|342.27|0
1654891960000|2022-06-10 20:12:40|344.27|342.27|343.77|341.77|344.27|342.27|343.52|341.52|0
1654891970000|2022-06-10 20:12:50|343.52|341.52|344.02|342.02|344.02|342.02|343.52|341.52|0
1654891980000|2022-06-10 20:13:00|343.27|341.27|343.27|341.27|343.4|341.4|343.15|341.15|0
1654891990000|2022-06-10 20:13:10|343.52|341.52|343.27|341.27|343.52|341.52|343.27|341.27|0
1654892000000|2022-06-10 20:13:20|343.65|341.65|344.02|342.02|344.27|342.27|343.65|341.65|0
1654892010000|2022-06-10 20:13:30|344.27|342.27|343.77|341.77|344.27|342.27|343.77|341.77|0
1654892020000|2022-06-10 20:13:40|343.52|341.52|343.27|341.27|343.77|341.77|343.27|341.27|0
1654892030000|2022-06-10 20:13:50|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|0
1654892040000|2022-06-10 20:14:00|343.27|341.27|343.52|341.52|343.77|341.77|343.27|341.27|0
1654892050000|2022-06-10 20:14:10|343.27|341.27|343.4|341.4|343.52|341.52|343.27|341.27|0
1654892060000|2022-06-10 20:14:20|343.27|341.27|342.78|340.78|343.27|341.27|342.78|340.78|0
1654892070000|2022-06-10 20:14:30|343.03|341.03|342.78|340.78|343.03|341.03|342.78|340.78|0
1654892090000|2022-06-10 20:14:50|343.03|341.03|342.91|340.91|343.03|341.03|342.91|340.91|0
1654892110000|2022-06-10 20:15:10|343.47|341.07|342.73|340.33|343.47|341.07|342.73|340.33|0
1655079990000|2022-06-13 00:26:30|397.63|395.23|397.51|395.11|397.63|395.23|397.38|394.98|0
1655080000000|2022-06-13 00:26:40|397.63|395.23|397.63|395.23|397.63|395.23|397.63|395.23|0
1655080020000|2022-06-13 00:27:00|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1655080030000|2022-06-13 00:27:10|397.51|395.11|397.13|394.73|397.51|395.11|397.13|394.73|0
1655080040000|2022-06-13 00:27:20|396.88|394.48|396.63|394.23|396.88|394.48|396.63|394.23|0
1655080060000|2022-06-13 00:27:40|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1655080070000|2022-06-13 00:27:50|396.4|394|395.65|393.25|396.4|394|395.4|393|0
1655080080000|2022-06-13 00:28:00|395.9|393.5|395.65|393.25|395.9|393.5|395.65|393.25|0
1655080090000|2022-06-13 00:28:10|395.78|393.38|395.65|393.25|395.78|393.38|395.65|393.25|0
1655080100000|2022-06-13 00:28:20|395.4|393|395.4|393|395.4|393|395.15|392.75|0
1655080110000|2022-06-13 00:28:30|395.78|393.38|395.78|393.38|395.9|393.5|395.78|393.38|0
1655080120000|2022-06-13 00:28:40|395.65|393.25|396.15|393.75|396.15|393.75|395.65|393.25|0
1655080130000|2022-06-13 00:28:50|396.28|393.88|396.65|394.25|396.9|394.5|396.28|393.88|0
1655080140000|2022-06-13 00:29:00|396.9|394.5|396.65|394.25|396.9|394.5|396.65|394.25|0
1655080160000|2022-06-13 00:29:20|396.4|394|396.4|394|396.4|394|396.4|394|0
1655080180000|2022-06-13 00:29:40|396.65|394.25|396.78|394.38|396.78|394.38|396.65|394.25|0
1655080190000|2022-06-13 00:29:50|396.9|394.5|397.15|394.75|397.15|394.75|396.9|394.5|0
1655080200000|2022-06-13 00:30:00|397.28|394.88|396.9|394.5|397.28|394.88|396.65|394.25|0
1655080210000|2022-06-13 00:30:10|397.15|394.75|397.4|395|397.4|395|397.15|394.75|0
1655080220000|2022-06-13 00:30:20|397.15|394.75|397.64|395.24|397.77|395.37|397.15|394.75|0
1655080230000|2022-06-13 00:30:30|397.89|395.49|398.14|395.74|398.14|395.74|397.89|395.49|0
1655080250000|2022-06-13 00:30:50|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1655080260000|2022-06-13 00:31:00|398.14|395.74|398.14|395.74|398.14|395.74|398.14|395.74|0
1655080270000|2022-06-13 00:31:10|397.77|395.37|397.77|395.37|397.77|395.37|397.64|395.24|0
1655080280000|2022-06-13 00:31:20|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1655080300000|2022-06-13 00:31:40|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1655080310000|2022-06-13 00:31:50|397.4|395|397.77|395.37|397.77|395.37|397.4|395|0
1655080320000|2022-06-13 00:32:00|397.89|395.49|398.14|395.74|398.14|395.74|397.89|395.49|0
1655080330000|2022-06-13 00:32:10|398.02|395.62|398.14|395.74|398.14|395.74|398.02|395.62|0
1655080340000|2022-06-13 00:32:20|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1655080350000|2022-06-13 00:32:30|398.27|395.87|398.64|396.24|398.64|396.24|398.27|395.87|0
1655080360000|2022-06-13 00:32:40|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1655080370000|2022-06-13 00:32:50|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1655080380000|2022-06-13 00:33:00|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1655080390000|2022-06-13 00:33:10|398.52|396.12|398.39|395.99|398.52|396.12|398.39|395.99|0
1655080410000|2022-06-13 00:33:30|398.27|395.87|398.39|395.99|398.39|395.99|398.14|395.74|0
1655080420000|2022-06-13 00:33:40|398.14|395.74|398.14|395.74|398.14|395.74|398.14|395.74|0
1655080430000|2022-06-13 00:33:50|397.4|395|397.52|395.12|397.52|395.12|397.4|395|0
1655080440000|2022-06-13 00:34:00|397.4|395|397.64|395.24|397.64|395.24|397.4|395|0
1655080450000|2022-06-13 00:34:10|397.4|395|397.4|395|397.4|395|397.4|395|0
1655080460000|2022-06-13 00:34:20|397.28|394.88|396.91|394.51|397.28|394.88|396.91|394.51|0
1655080470000|2022-06-13 00:34:30|396.04|393.64|396.54|394.14|396.54|394.14|396.04|393.64|0
1655080480000|2022-06-13 00:34:40|396.41|394.01|396.79|394.39|396.79|394.39|396.41|394.01|0
1655080490000|2022-06-13 00:34:50|396.66|394.26|396.16|393.76|396.66|394.26|396.16|393.76|0
1655080500000|2022-06-13 00:35:00|395.91|393.51|396.29|393.89|396.29|393.89|395.66|393.26|0
1655080510000|2022-06-13 00:35:10|396.16|393.76|396.16|393.76|396.41|394.01|396.16|393.76|0
1655080520000|2022-06-13 00:35:20|396.66|394.26|397.16|394.76|397.16|394.76|396.66|394.26|0
1655080530000|2022-06-13 00:35:30|397.66|395.26|397.79|395.39|397.79|395.39|397.66|395.26|0
1655080540000|2022-06-13 00:35:40|397.91|395.51|398.16|395.76|398.16|395.76|397.91|395.51|0
1655080550000|2022-06-13 00:35:50|397.91|395.51|397.91|395.51|398.16|395.76|397.91|395.51|0
1655080560000|2022-06-13 00:36:00|398.16|395.76|397.91|395.51|398.16|395.76|397.91|395.51|0
1655080570000|2022-06-13 00:36:10|398.16|395.76|398.41|396.01|398.41|396.01|398.16|395.76|0
1655080590000|2022-06-13 00:36:30|398.66|396.26|398.66|396.26|398.79|396.39|398.66|396.26|0
1655080610000|2022-06-13 00:36:50|398.79|396.39|398.66|396.26|398.79|396.39|398.66|396.26|0
1655080620000|2022-06-13 00:37:00|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1655080630000|2022-06-13 00:37:10|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1655080640000|2022-06-13 00:37:20|398.91|396.51|398.41|396.01|398.91|396.51|398.41|396.01|0
1655080650000|2022-06-13 00:37:30|398.29|395.89|398.41|396.01|398.41|396.01|398.29|395.89|0
1655080660000|2022-06-13 00:37:40|398.16|395.76|397.66|395.26|398.16|395.76|397.54|395.14|0
1655080670000|2022-06-13 00:37:50|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1655080680000|2022-06-13 00:38:00|397.66|395.26|397.79|395.39|397.79|395.39|397.66|395.26|0
1655080690000|2022-06-13 00:38:10|397.91|395.51|398.91|396.51|398.91|396.51|397.91|395.51|0
1655080700000|2022-06-13 00:38:20|398.66|396.26|398.41|396.01|398.66|396.26|398.41|396.01|0
1655080710000|2022-06-13 00:38:30|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1655080720000|2022-06-13 00:38:40|398.29|395.89|398.41|396.01|398.41|396.01|398.29|395.89|0
1655080730000|2022-06-13 00:38:50|398.66|396.26|398.66|396.26|398.66|396.26|398.66|396.26|0
1655080740000|2022-06-13 00:39:00|398.41|396.01|398.41|396.01|398.54|396.14|398.41|396.01|0
1655080750000|2022-06-13 00:39:10|398.66|396.26|398.66|396.26|398.66|396.26|398.66|396.26|0
1655080760000|2022-06-13 00:39:20|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1655080770000|2022-06-13 00:39:30|398.29|395.89|398.66|396.26|398.66|396.26|398.29|395.89|0
1655080780000|2022-06-13 00:39:40|398.54|396.14|398.41|396.01|398.54|396.14|398.41|396.01|0
1655080790000|2022-06-13 00:39:50|398.16|395.76|398.41|396.01|398.41|396.01|398.16|395.76|0
1655080800000|2022-06-13 00:40:00|398.29|395.89|398.41|396.01|398.41|396.01|398.29|395.89|0
1655080820000|2022-06-13 00:40:20|398.54|396.14|398.66|396.26|398.66|396.26|398.41|396.01|0
1655080830000|2022-06-13 00:40:30|398.91|396.51|398.66|396.26|398.91|396.51|398.66|396.26|0
1655080840000|2022-06-13 00:40:40|398.91|396.51|399.16|396.76|399.16|396.76|398.91|396.51|0
1655080860000|2022-06-13 00:41:00|399.4|397|399.16|396.76|399.4|397|399.16|396.76|0
1655080890000|2022-06-13 00:41:30|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1655080900000|2022-06-13 00:41:40|399.16|396.76|399.16|396.76|399.16|396.76|399.16|396.76|0
1655080920000|2022-06-13 00:42:00|399.4|397|399.4|397|399.4|397|399.4|397|0
1655080930000|2022-06-13 00:42:10|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1655080940000|2022-06-13 00:42:20|399.4|397|399.4|397|399.4|397|399.4|397|0
1655080950000|2022-06-13 00:42:30|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1655080960000|2022-06-13 00:42:40|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1655080980000|2022-06-13 00:43:00|399.4|397|399.65|397.25|399.65|397.25|399.4|397|0
1655080990000|2022-06-13 00:43:10|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1655081000000|2022-06-13 00:43:20|400.15|397.75|399.9|397.5|400.15|397.75|399.9|397.5|0
1655081010000|2022-06-13 00:43:30|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1655081020000|2022-06-13 00:43:40|400.4|398|400.4|398|400.4|398|400.4|398|0
1655081030000|2022-06-13 00:43:50|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1655081040000|2022-06-13 00:44:00|400.4|398|400.4|398|400.65|398.25|400.4|398|0
1655081060000|2022-06-13 00:44:20|400.15|397.75|400.4|398|400.65|398.25|400.15|397.75|0
1655081070000|2022-06-13 00:44:30|400.64|397.76|400.89|398.01|400.89|398.01|400.64|397.76|0
1655081090000|2022-06-13 00:44:50|400.77|397.89|400.77|397.89|400.77|397.89|400.77|397.89|0
1655081100000|2022-06-13 00:45:00|400.64|397.76|401.39|398.51|401.39|398.51|400.64|397.76|0
1655081130000|2022-06-13 00:45:30|401.52|398.64|401.39|398.51|401.64|398.76|401.39|398.51|0
1655081140000|2022-06-13 00:45:40|401.64|398.76|401.64|398.76|401.64|398.76|401.64|398.76|0
1655081150000|2022-06-13 00:45:50|401.52|398.64|401.39|398.51|401.52|398.64|401.14|398.26|0
1655081170000|2022-06-13 00:46:10|401.14|398.26|401.14|398.26|401.14|398.26|401.14|398.26|0
1655081180000|2022-06-13 00:46:20|401.02|398.14|401.14|398.26|401.14|398.26|401.02|398.14|0
1655081190000|2022-06-13 00:46:30|400.89|398.01|400.89|398.01|400.89|398.01|400.89|398.01|0
1655081200000|2022-06-13 00:46:40|401.14|398.26|401.14|398.26|401.14|398.26|401.14|398.26|0
1655081210000|2022-06-13 00:46:50|401.27|398.39|401.39|398.51|401.39|398.51|401.27|398.39|0
1655081220000|2022-06-13 00:47:00|401.64|398.76|401.89|399.01|401.89|399.01|401.64|398.76|0
1655081230000|2022-06-13 00:47:10|401.39|398.51|401.64|398.76|401.64|398.76|401.39|398.51|0
1655081240000|2022-06-13 00:47:20|401.89|399.01|401.89|399.01|401.89|399.01|401.89|399.01|0
1655081270000|2022-06-13 00:47:50|402.14|399.26|401.89|399.01|402.14|399.26|401.89|399.01|0
1655081280000|2022-06-13 00:48:00|401.77|398.89|401.64|398.76|401.89|399.01|401.64|398.76|0
1655081290000|2022-06-13 00:48:10|401.39|398.51|401.27|398.39|401.39|398.51|401.27|398.39|0
1655081300000|2022-06-13 00:48:20|401.14|398.26|401.39|398.51|401.39|398.51|401.14|398.26|0
1655081310000|2022-06-13 00:48:30|401.27|398.39|401.02|398.14|401.27|398.39|401.02|398.14|0
1655081320000|2022-06-13 00:48:40|401.14|398.26|401.39|398.51|401.64|398.76|401.14|398.26|0
1655081330000|2022-06-13 00:48:50|401.14|398.26|401.14|398.26|401.14|398.26|401.14|398.26|0
1655081340000|2022-06-13 00:49:00|400.89|398.01|401.39|398.51|401.39|398.51|400.89|398.01|0
1655081350000|2022-06-13 00:49:10|401.14|398.26|400.89|398.01|401.14|398.26|400.89|398.01|0
1655081360000|2022-06-13 00:49:20|401.14|398.26|400.89|398.01|401.14|398.26|400.89|398.01|0
1655081370000|2022-06-13 00:49:30|401.14|398.26|401.14|398.26|401.14|398.26|401.14|398.26|0
1655081380000|2022-06-13 00:49:40|401.39|398.51|401.39|398.51|401.39|398.51|401.14|398.26|0
1655081390000|2022-06-13 00:49:50|401.52|398.64|401.64|398.76|401.64|398.76|401.52|398.64|0
1655081400000|2022-06-13 00:50:00|401.39|398.51|401.64|398.76|401.64|398.76|401.39|398.51|0
1655081410000|2022-06-13 00:50:10|401.89|399.01|401.77|398.89|401.89|399.01|401.77|398.89|0
1655081420000|2022-06-13 00:50:20|401.89|399.01|401.89|399.01|401.89|399.01|401.89|399.01|0
1655081440000|2022-06-13 00:50:40|401.64|398.76|401.64|398.76|401.77|398.89|401.64|398.76|0
1655081460000|2022-06-13 00:51:00|401.77|398.89|401.39|398.51|401.77|398.89|401.39|398.51|0
1655081470000|2022-06-13 00:51:10|401.27|398.39|401.39|398.51|401.39|398.51|401.27|398.39|0
1655081480000|2022-06-13 00:51:20|401.64|398.76|401.39|398.51|401.64|398.76|401.39|398.51|0
1655081490000|2022-06-13 00:51:30|401.52|398.64|401.64|398.76|401.64|398.76|401.39|398.51|0
1655081500000|2022-06-13 00:51:40|401.52|398.64|401.39|398.51|401.64|398.76|401.39|398.51|0
1655081510000|2022-06-13 00:51:50|401.52|398.64|401.89|399.01|401.89|399.01|401.52|398.64|0
1655081520000|2022-06-13 00:52:00|402.14|399.26|402.14|399.26|402.14|399.26|402.14|399.26|0
1655081530000|2022-06-13 00:52:10|401.64|398.76|402.39|399.51|402.39|399.51|401.64|398.76|0
1655081540000|2022-06-13 00:52:20|402.64|399.76|402.14|399.26|402.64|399.76|402.14|399.26|0
1655081600000|2022-06-13 00:53:20|402.39|399.51|402.39|399.51|402.39|399.51|402.39|399.51|0
1655081610000|2022-06-13 00:53:30|402.14|399.26|401.89|399.01|402.14|399.26|401.89|399.01|0
1655081620000|2022-06-13 00:53:40|402.02|399.14|402.02|399.14|402.02|399.14|402.02|399.14|0
1655081630000|2022-06-13 00:53:50|401.89|399.01|401.89|399.01|401.89|399.01|401.89|399.01|0
1655081640000|2022-06-13 00:54:00|402.02|399.14|402.02|399.14|402.02|399.14|402.02|399.14|0
1655081650000|2022-06-13 00:54:10|401.89|399.01|401.39|398.51|401.89|399.01|401.39|398.51|0
1655081660000|2022-06-13 00:54:20|401.14|398.26|401.64|398.76|401.64|398.76|400.89|398.01|0
1655081670000|2022-06-13 00:54:30|401.89|399.01|402.14|399.26|402.14|399.26|401.89|399.01|0
1655081680000|2022-06-13 00:54:40|401.89|399.01|402.14|399.26|402.14|399.26|401.89|399.01|0
1655081690000|2022-06-13 00:54:50|401.89|399.01|401.77|398.89|402.14|399.26|401.77|398.89|0
1655081700000|2022-06-13 00:55:00|401.89|399.01|401.89|399.01|401.89|399.01|401.89|399.01|0
1655081710000|2022-06-13 00:55:10|401.64|398.76|401.64|398.76|401.77|398.89|401.64|398.76|0
1655081720000|2022-06-13 00:55:20|401.89|399.01|401.89|399.01|401.89|399.01|401.89|399.01|0
1655081730000|2022-06-13 00:55:30|402.02|399.14|401.89|399.01|402.14|399.26|401.89|399.01|0
1655081740000|2022-06-13 00:55:40|401.64|398.76|401.89|399.01|401.89|399.01|401.64|398.76|0
1655081750000|2022-06-13 00:55:50|401.64|398.76|401.77|398.89|401.77|398.89|401.64|398.76|0
1655081760000|2022-06-13 00:56:00|401.89|399.01|401.89|399.01|401.89|399.01|401.64|398.76|0
1655081770000|2022-06-13 00:56:10|401.64|398.76|401.89|399.01|402.02|399.14|401.64|398.76|0
1655081780000|2022-06-13 00:56:20|402.14|399.26|402.14|399.26|402.14|399.26|402.14|399.26|0
1655081790000|2022-06-13 00:56:30|401.89|399.01|402.14|399.26|402.14|399.26|401.89|399.01|0
1655081800000|2022-06-13 00:56:40|402.39|399.51|402.14|399.26|402.39|399.51|402.14|399.26|0
1655081810000|2022-06-13 00:56:50|402.39|399.51|402.14|399.26|402.39|399.51|402.14|399.26|0
1655081820000|2022-06-13 00:57:00|402.39|399.51|402.14|399.26|402.39|399.51|402.14|399.26|0
1655081830000|2022-06-13 00:57:10|401.89|399.01|401.89|399.01|401.89|399.01|401.89|399.01|0
1655081860000|2022-06-13 00:57:40|402.14|399.26|402.39|399.51|402.39|399.51|402.14|399.26|0
1655081870000|2022-06-13 00:57:50|402.52|399.64|402.39|399.51|402.52|399.64|402.39|399.51|0
1655081880000|2022-06-13 00:58:00|402.27|399.39|402.27|399.39|402.39|399.51|402.27|399.39|0
1655081890000|2022-06-13 00:58:10|402.39|399.51|402.39|399.51|402.39|399.51|402.39|399.51|0
1655081900000|2022-06-13 00:58:20|402.14|399.26|402.14|399.26|402.14|399.26|402.14|399.26|0
1655081910000|2022-06-13 00:58:30|401.89|399.01|401.89|399.01|402.14|399.26|401.89|399.01|0
1655081920000|2022-06-13 00:58:40|402.02|399.14|402.39|399.51|402.39|399.51|402.02|399.14|0
1655081930000|2022-06-13 00:58:50|402.14|399.26|402.39|399.51|402.39|399.51|402.14|399.26|0
1655081940000|2022-06-13 00:59:00|402.14|399.26|402.14|399.26|402.14|399.26|402.14|399.26|0
1655081950000|2022-06-13 00:59:10|402.02|399.14|401.89|399.01|402.02|399.14|401.89|399.01|0
1655081960000|2022-06-13 00:59:20|402.14|399.26|401.89|399.01|402.14|399.26|401.89|399.01|0
1655081970000|2022-06-13 00:59:30|401.77|398.89|401.77|398.89|401.77|398.89|401.77|398.89|0
1655081980000|2022-06-13 00:59:40|401.64|398.76|402.27|399.39|402.27|399.39|401.64|398.76|0
1655081990000|2022-06-13 00:59:50|402.39|399.51|402.14|399.26|402.39|399.51|402.14|399.26|0
1655082000000|2022-06-13 01:00:00|402.27|399.39|402.14|399.26|402.39|399.51|402.14|399.26|0
1655082010000|2022-06-13 01:00:10|402.39|399.51|402.14|399.26|402.39|399.51|402.14|399.26|0
1655082020000|2022-06-13 01:00:20|402.39|399.51|402.39|399.51|402.39|399.51|402.39|399.51|0
1655082030000|2022-06-13 01:00:30|402.64|399.76|402.64|399.76|402.64|399.76|402.64|399.76|0
1655082040000|2022-06-13 01:00:40|402.77|399.89|402.64|399.76|402.77|399.89|402.64|399.76|0
1655082050000|2022-06-13 01:00:50|402.39|399.51|402.39|399.51|402.39|399.51|402.39|399.51|0
1655082070000|2022-06-13 01:01:10|402.27|399.39|402.39|399.51|402.39|399.51|402.14|399.26|0
1655082080000|2022-06-13 01:01:20|402.52|399.64|402.39|399.51|402.64|399.76|402.39|399.51|0
1655082100000|2022-06-13 01:01:40|402.64|399.76|402.39|399.51|402.64|399.76|402.39|399.51|0
1655082110000|2022-06-13 01:01:50|402.64|399.76|402.64|399.76|402.64|399.76|402.39|399.51|0
1655082120000|2022-06-13 01:02:00|402.77|399.89|402.89|400.01|402.89|400.01|402.64|399.76|0
1655082130000|2022-06-13 01:02:10|402.64|399.76|402.64|399.76|402.64|399.76|402.64|399.76|0
1655082140000|2022-06-13 01:02:20|402.89|400.01|402.89|400.01|402.89|400.01|402.89|400.01|0
1655082150000|2022-06-13 01:02:30|403.02|400.14|403.39|400.51|403.39|400.51|402.89|400.01|0
1655082160000|2022-06-13 01:02:40|403.63|400.75|403.27|400.39|403.63|400.75|403.27|400.39|0
1655082170000|2022-06-13 01:02:50|403.14|400.26|403.65|400.77|403.65|400.77|403.14|400.26|0
1655082190000|2022-06-13 01:03:10|403.78|400.9|403.9|401.02|403.9|401.02|403.78|400.9|0
1655082200000|2022-06-13 01:03:20|403.65|400.77|403.65|400.77|403.65|400.77|403.65|400.77|0
1655082210000|2022-06-13 01:03:30|403.9|401.02|403.9|401.02|403.9|401.02|403.78|400.9|0
1655082230000|2022-06-13 01:03:50|404.15|401.27|403.9|401.02|404.15|401.27|403.9|401.02|0
1655082240000|2022-06-13 01:04:00|404.15|401.27|404.15|401.27|404.15|401.27|403.9|401.02|0
1655082250000|2022-06-13 01:04:10|404.4|401.52|404.28|401.4|404.4|401.52|404.28|401.4|0
1655082260000|2022-06-13 01:04:20|404.4|401.52|404.28|401.4|404.4|401.52|404.28|401.4|0
1655082270000|2022-06-13 01:04:30|404.4|401.52|404.4|401.52|404.4|401.52|404.4|401.52|0
1655082280000|2022-06-13 01:04:40|404.28|401.4|404.28|401.4|404.28|401.4|404.28|401.4|0
1655082290000|2022-06-13 01:04:50|404.15|401.27|404.4|401.52|404.4|401.52|404.15|401.27|0
1655082300000|2022-06-13 01:05:00|404.28|401.4|404.65|401.77|404.65|401.77|404.28|401.4|0
1655082310000|2022-06-13 01:05:10|404.4|401.52|404.4|401.52|404.4|401.52|404.4|401.52|0
1655082320000|2022-06-13 01:05:20|404.65|401.77|404.15|401.27|404.65|401.77|404.15|401.27|0
1655082330000|2022-06-13 01:05:30|403.9|401.02|404.15|401.27|404.15|401.27|403.9|401.02|0
1655082340000|2022-06-13 01:05:40|404.03|401.15|403.9|401.02|404.03|401.15|403.9|401.02|0
1655082350000|2022-06-13 01:05:50|404.15|401.27|404.15|401.27|404.15|401.27|404.15|401.27|0
1655082360000|2022-06-13 01:06:00|403.9|401.02|404.15|401.27|404.15|401.27|403.9|401.02|0
1655082380000|2022-06-13 01:06:20|404.4|401.52|404.4|401.52|404.4|401.52|404.4|401.52|0
1655082390000|2022-06-13 01:06:30|404.15|401.27|404.15|401.27|404.15|401.27|404.15|401.27|0
1655082400000|2022-06-13 01:06:40|404.03|401.15|404.4|401.52|404.4|401.52|404.03|401.15|0
1655082410000|2022-06-13 01:06:50|404.15|401.27|404.15|401.27|404.15|401.27|404.15|401.27|0
1655082420000|2022-06-13 01:07:00|404.28|401.4|404.4|401.52|404.4|401.52|404.28|401.4|0
1655082430000|2022-06-13 01:07:10|404.53|401.65|404.4|401.52|404.53|401.65|404.4|401.52|0
1655082450000|2022-06-13 01:07:30|404.15|401.27|404.15|401.27|404.15|401.27|404.15|401.27|0
1655082470000|2022-06-13 01:07:50|404.03|401.15|404.15|401.27|404.15|401.27|403.9|401.02|0
1655082480000|2022-06-13 01:08:00|404.03|401.15|404.15|401.27|404.15|401.27|403.9|401.02|0
1655082490000|2022-06-13 01:08:10|404.4|401.52|403.9|401.02|404.4|401.52|403.9|401.02|0
1655082500000|2022-06-13 01:08:20|404.15|401.27|404.15|401.27|404.28|401.4|404.15|401.27|0
1655082510000|2022-06-13 01:08:30|403.9|401.02|403.4|400.52|403.9|401.02|403.4|400.52|0
1655082520000|2022-06-13 01:08:40|403.65|400.77|403.65|400.77|403.65|400.77|403.65|400.77|0
1655082530000|2022-06-13 01:08:50|403.78|400.9|403.9|401.02|403.9|401.02|403.78|400.9|0
1655082550000|2022-06-13 01:09:10|404.03|401.15|404.15|401.27|404.15|401.27|403.9|401.02|0
1655082570000|2022-06-13 01:09:30|404.4|401.52|404.4|401.52|404.4|401.52|404.4|401.52|0
1655082580000|2022-06-13 01:09:40|404.65|401.77|404.65|401.77|404.65|401.77|404.65|401.77|0
1655082600000|2022-06-13 01:10:00|404.4|401.52|404.65|401.77|404.65|401.77|404.4|401.52|0
1655082620000|2022-06-13 01:10:20|404.53|401.65|404.65|401.77|404.65|401.77|404.53|401.65|0
1655082630000|2022-06-13 01:10:30|404.4|401.52|404.65|401.77|404.65|401.77|404.4|401.52|0
1655082650000|2022-06-13 01:10:50|404.78|401.9|404.9|402.02|404.9|402.02|404.78|401.9|0
1655082670000|2022-06-13 01:11:10|404.78|401.9|404.65|401.77|404.78|401.9|404.65|401.77|0
1655082680000|2022-06-13 01:11:20|404.4|401.52|404.4|401.52|404.4|401.52|404.15|401.27|0
1655082700000|2022-06-13 01:11:40|404.28|401.4|403.9|401.02|404.4|401.52|403.9|401.02|0
1655082710000|2022-06-13 01:11:50|403.78|400.9|403.78|400.9|403.78|400.9|403.78|400.9|0
1655082720000|2022-06-13 01:12:00|403.9|401.02|403.78|400.9|403.9|401.02|403.78|400.9|0
1655082730000|2022-06-13 01:12:10|403.65|400.77|403.38|400.5|403.65|400.77|403.38|400.5|0
1655082750000|2022-06-13 01:12:30|403.13|400.25|402.88|400|403.13|400.25|402.88|400|0
1655082760000|2022-06-13 01:12:40|402.76|399.88|402.88|400|402.88|400|402.63|399.75|0
1655082770000|2022-06-13 01:12:50|403.13|400.25|402.88|400|403.13|400.25|402.88|400|0
1655082780000|2022-06-13 01:13:00|402.76|399.88|402.88|400|402.88|400|402.76|399.88|0
1655082790000|2022-06-13 01:13:10|403.13|400.25|403.13|400.25|403.13|400.25|403.13|400.25|0
1655082800000|2022-06-13 01:13:20|403.38|400.5|403.38|400.5|403.38|400.5|403.38|400.5|0
1655082810000|2022-06-13 01:13:30|403.51|400.63|403.51|400.63|403.51|400.63|403.51|400.63|0
1655082820000|2022-06-13 01:13:40|403.63|400.75|403.88|401|403.88|401|403.63|400.75|0
1655082830000|2022-06-13 01:13:50|404.13|401.25|404.63|401.75|404.63|401.75|404.13|401.25|0
1655082840000|2022-06-13 01:14:00|404.76|401.88|404.63|401.75|404.76|401.88|404.63|401.75|0
1655082850000|2022-06-13 01:14:10|404.51|401.63|404.38|401.5|404.63|401.75|404.38|401.5|0
1655082860000|2022-06-13 01:14:20|404.51|401.63|404.51|401.63|404.51|401.63|404.51|401.63|0
1655082870000|2022-06-13 01:14:30|404.63|401.75|404.63|401.75|404.63|401.75|404.63|401.75|0
1655082880000|2022-06-13 01:14:40|404.38|401.5|404.63|401.75|404.63|401.75|404.38|401.5|0
1655082890000|2022-06-13 01:14:50|404.51|401.63|404.38|401.5|404.51|401.63|404.38|401.5|0
1655082900000|2022-06-13 01:15:00|404.63|401.75|403.88|401|404.63|401.75|403.88|401|0
1655082910000|2022-06-13 01:15:10|404.13|401.25|403.88|401|404.13|401.25|403.88|401|0
1655082920000|2022-06-13 01:15:20|403.76|400.88|403.38|400.5|403.76|400.88|403.38|400.5|0
1655082930000|2022-06-13 01:15:30|404.13|401.25|404.88|402|404.88|402|404.13|401.25|0
1655082940000|2022-06-13 01:15:40|405.13|402.25|404.88|402|405.13|402.25|404.88|402|0
1655082950000|2022-06-13 01:15:50|405.01|402.13|405.38|402.5|405.38|402.5|405.01|402.13|0
1655082960000|2022-06-13 01:16:00|405.13|402.25|405.13|402.25|405.13|402.25|405.13|402.25|0
1655082970000|2022-06-13 01:16:10|405.38|402.5|405.63|402.75|405.63|402.75|405.38|402.5|0
1655082980000|2022-06-13 01:16:20|405.38|402.5|405.63|402.75|405.63|402.75|405.38|402.5|0
1655082990000|2022-06-13 01:16:30|405.38|402.5|405.63|402.75|405.63|402.75|405.38|402.5|0
1655083020000|2022-06-13 01:17:00|405.88|403|405.63|402.75|405.88|403|405.63|402.75|0
1655083030000|2022-06-13 01:17:10|405.76|402.88|406.13|403.25|406.13|403.25|405.76|402.88|0
1655083040000|2022-06-13 01:17:20|405.88|403|407.13|404.25|407.13|404.25|405.88|403|0
1655083050000|2022-06-13 01:17:30|407.37|404.49|407.5|404.62|407.5|404.62|407.37|404.49|0
1655083060000|2022-06-13 01:17:40|407.62|404.74|408.12|405.24|408.12|405.24|407.62|404.74|0
1655083070000|2022-06-13 01:17:50|408.37|405.49|408.87|405.99|408.87|405.99|408.12|405.24|0
1655083080000|2022-06-13 01:18:00|408.37|405.49|407.75|404.87|408.37|405.49|407.75|404.87|0
1655083090000|2022-06-13 01:18:10|407.62|404.74|407.87|404.99|407.87|404.99|407.62|404.74|0
1655083100000|2022-06-13 01:18:20|408.12|405.24|408.12|405.24|408.12|405.24|408.12|405.24|0
1655083110000|2022-06-13 01:18:30|408.25|405.37|408.5|405.62|408.62|405.74|408.25|405.37|0
1655083120000|2022-06-13 01:18:40|408.37|405.49|408.12|405.24|408.37|405.49|408.12|405.24|0
1655083130000|2022-06-13 01:18:50|407.87|404.99|407.87|404.99|407.87|404.99|407.62|404.74|0
1655083140000|2022-06-13 01:19:00|408|405.12|408|405.12|408.12|405.24|407.87|404.99|0
1655083150000|2022-06-13 01:19:10|408.12|405.24|408.12|405.24|408.12|405.24|408.12|405.24|0
1655083160000|2022-06-13 01:19:20|408|405.12|407.87|404.99|408|405.12|407.87|404.99|0
1655083170000|2022-06-13 01:19:30|407.37|404.49|407.75|404.87|407.75|404.87|407.37|404.49|0
1655083180000|2022-06-13 01:19:40|407.62|404.74|407.25|404.37|407.87|404.99|407.25|404.37|0
1655083190000|2022-06-13 01:19:50|407.37|404.49|407.87|404.99|407.87|404.99|407.37|404.49|0
1655083200000|2022-06-13 01:20:00|408.12|405.24|407.62|404.74|408.12|405.24|407.62|404.74|0
1655083210000|2022-06-13 01:20:10|407.5|404.62|407.12|404.24|407.5|404.62|407.12|404.24|0
1655083220000|2022-06-13 01:20:20|407.37|404.49|407.12|404.24|407.37|404.49|407.12|404.24|0
1655083230000|2022-06-13 01:20:30|407.37|404.49|407.12|404.24|407.37|404.49|407.12|404.24|0
1655083240000|2022-06-13 01:20:40|407.62|404.74|407.87|404.99|407.87|404.99|407.62|404.74|0
1655083250000|2022-06-13 01:20:50|407.62|404.74|407.62|404.74|407.62|404.74|407.62|404.74|0
1655083260000|2022-06-13 01:21:00|407.87|404.99|409.25|406.37|409.25|406.37|407.87|404.99|0
1655083270000|2022-06-13 01:21:10|409.37|406.49|409.37|406.49|409.37|406.49|409.37|406.49|0
1655083280000|2022-06-13 01:21:20|409.62|406.74|410.12|407.24|410.12|407.24|409.62|406.74|0
1655083290000|2022-06-13 01:21:30|410.37|407.49|410.12|407.24|410.37|407.49|410.12|407.24|0
1655083300000|2022-06-13 01:21:40|410.37|407.49|411|408.12|411|408.12|410.37|407.49|0
1655083310000|2022-06-13 01:21:50|412.37|409.49|412.12|409.24|412.37|409.49|412.12|409.24|0
1655083320000|2022-06-13 01:22:00|412|409.12|412.37|409.49|412.62|409.74|412|409.12|0
1655083330000|2022-06-13 01:22:10|411.87|408.99|411.75|408.87|411.87|408.99|411.62|408.74|0
1655083340000|2022-06-13 01:22:20|411.87|408.99|412.37|409.49|412.37|409.49|411.87|408.99|0
1655083350000|2022-06-13 01:22:30|412.25|409.37|412.37|409.49|412.37|409.49|412.25|409.37|0
1655083360000|2022-06-13 01:22:40|412.12|409.24|412.37|409.49|412.37|409.49|412.12|409.24|0
1655083370000|2022-06-13 01:22:50|412.25|409.37|412.37|409.49|412.37|409.49|412.12|409.24|0
1655083380000|2022-06-13 01:23:00|412.12|409.24|412.12|409.24|412.12|409.24|412.12|409.24|0
1655083390000|2022-06-13 01:23:10|411.87|408.99|412.62|409.74|412.62|409.74|411.87|408.99|0
1655083400000|2022-06-13 01:23:20|412.75|409.87|413.61|410.73|413.61|410.73|412.75|409.87|0
1655083410000|2022-06-13 01:23:30|414.11|411.23|414.86|411.98|415.11|412.23|414.11|411.23|0
1655083420000|2022-06-13 01:23:40|414.61|411.73|415.86|412.98|415.86|412.98|414.61|411.73|0
1655083430000|2022-06-13 01:23:50|416.11|413.23|415.86|412.98|416.11|413.23|415.74|412.86|0
1655083440000|2022-06-13 01:24:00|416.11|413.23|416.11|413.23|416.11|413.23|415.86|412.98|0
1655083450000|2022-06-13 01:24:10|415.86|412.98|415.61|412.73|415.86|412.98|415.61|412.73|0
1655083460000|2022-06-13 01:24:20|415.86|412.98|415.36|412.48|415.86|412.98|415.36|412.48|0
1655083470000|2022-06-13 01:24:30|414.86|411.98|415.11|412.23|415.36|412.48|414.86|411.98|0
1655083480000|2022-06-13 01:24:40|414.61|411.73|414.36|411.48|414.61|411.73|414.36|411.48|0
1655083490000|2022-06-13 01:24:50|414.11|411.23|414.61|411.73|414.61|411.73|413.74|410.86|0
1655083500000|2022-06-13 01:25:00|414.36|411.48|415.36|412.48|415.36|412.48|414.36|411.48|0
1655083510000|2022-06-13 01:25:10|415.49|412.61|415.49|412.61|415.49|412.61|415.36|412.48|0
1655083520000|2022-06-13 01:25:20|415.24|412.36|414.74|411.86|415.24|412.36|414.74|411.86|0
1655083530000|2022-06-13 01:25:30|415.11|412.23|415.86|412.98|415.86|412.98|414.99|412.11|0
1655083540000|2022-06-13 01:25:40|416.11|413.23|416.11|413.23|416.11|413.23|416.11|413.23|0
1655083550000|2022-06-13 01:25:50|415.86|412.98|416.11|413.23|416.11|413.23|415.86|412.98|0
1655083560000|2022-06-13 01:26:00|415.86|412.98|415.36|412.48|415.86|412.98|415.36|412.48|0
1655083570000|2022-06-13 01:26:10|415.24|412.36|415.99|413.11|415.99|413.11|415.24|412.36|0
1655083580000|2022-06-13 01:26:20|416.11|413.23|415.86|412.98|416.11|413.23|415.86|412.98|0
1655083590000|2022-06-13 01:26:30|415.61|412.73|416.11|413.23|416.11|413.23|415.61|412.73|0
1655083600000|2022-06-13 01:26:40|415.86|412.98|415.74|412.86|415.86|412.98|415.74|412.86|0
1655083610000|2022-06-13 01:26:50|416.11|413.23|415.86|412.98|416.11|413.23|415.61|412.73|0
1655083620000|2022-06-13 01:27:00|415.99|413.11|416.11|413.23|416.11|413.23|415.86|412.98|0
1655083630000|2022-06-13 01:27:10|416.36|413.48|416.61|413.73|416.61|413.73|416.36|413.48|0
1655083640000|2022-06-13 01:27:20|416.74|413.86|417.11|414.23|417.11|414.23|416.74|413.86|0
1655083650000|2022-06-13 01:27:30|416.86|413.98|416.99|414.11|416.99|414.11|416.86|413.98|0
1655083660000|2022-06-13 01:27:40|417.11|414.23|417.24|414.36|417.24|414.36|417.11|414.23|0
1655083670000|2022-06-13 01:27:50|416.99|414.11|416.11|413.23|416.99|414.11|416.11|413.23|0
1655083680000|2022-06-13 01:28:00|416.36|413.48|416.61|413.73|416.86|413.98|416.36|413.48|0
1655083690000|2022-06-13 01:28:10|416.74|413.86|417.36|414.48|417.36|414.48|416.74|413.86|0
1655083700000|2022-06-13 01:28:20|417.74|414.86|418.61|415.73|418.61|415.73|417.74|414.86|0
1655083710000|2022-06-13 01:28:30|418.36|415.48|417.86|414.98|418.36|415.48|417.86|414.98|0
1655083720000|2022-06-13 01:28:40|417.61|414.73|418.11|415.23|418.11|415.23|417.61|414.73|0
1655083730000|2022-06-13 01:28:50|417.74|414.86|417.49|414.61|417.86|414.98|417.49|414.61|0
1655083740000|2022-06-13 01:29:00|417.86|414.98|417.36|414.48|417.86|414.98|417.36|414.48|0
1655083750000|2022-06-13 01:29:10|417.11|414.23|415.86|412.98|417.11|414.23|415.86|412.98|0
1655083760000|2022-06-13 01:29:20|415.99|413.11|416.61|413.73|416.61|413.73|415.86|412.98|0
1655083770000|2022-06-13 01:29:30|417.61|414.73|417.61|414.73|417.86|414.98|417.61|414.73|0
1655083780000|2022-06-13 01:29:40|417.36|414.48|417.49|414.61|417.49|414.61|416.86|413.98|0
1655083790000|2022-06-13 01:29:50|417.61|414.73|417.61|414.73|417.61|414.73|417.36|414.48|0
1655083800000|2022-06-13 01:30:00|417.86|414.98|416.86|413.98|417.86|414.98|416.86|413.98|0
1655083810000|2022-06-13 01:30:10|416.74|413.86|415.36|412.48|416.74|413.86|415.36|412.48|0
1655083820000|2022-06-13 01:30:20|415.86|412.98|415.86|412.98|415.86|412.98|415.61|412.73|0
1655083830000|2022-06-13 01:30:30|415.99|413.11|415.62|412.74|415.99|413.11|415.62|412.74|0
1655083840000|2022-06-13 01:30:40|415.86|412.98|415.99|413.11|415.99|413.11|415.86|412.98|0
1655083850000|2022-06-13 01:30:50|416.11|413.23|414.87|411.99|416.11|413.23|414.62|411.74|0
1655083860000|2022-06-13 01:31:00|414.25|411.37|413.87|410.99|414.37|411.49|413.87|410.99|0
1655083870000|2022-06-13 01:31:10|412.62|409.74|412.12|409.24|412.62|409.74|412.12|409.24|0
1655083880000|2022-06-13 01:31:20|412|409.12|411.87|408.99|412.37|409.49|411.87|408.99|0
1655083890000|2022-06-13 01:31:30|411.62|408.74|411.37|408.49|411.87|408.99|411.37|408.49|0
1655083900000|2022-06-13 01:31:40|411.25|408.37|411.12|408.24|411.37|408.49|411.12|408.24|0
1655083910000|2022-06-13 01:31:50|411.37|408.49|411.37|408.49|411.37|408.49|411.12|408.24|0
1655083920000|2022-06-13 01:32:00|411.87|408.99|411.87|408.99|412.12|409.24|411.87|408.99|0
1655083930000|2022-06-13 01:32:10|411.62|408.74|411.37|408.49|411.75|408.87|411.37|408.49|0
1655083940000|2022-06-13 01:32:20|411|408.12|410.62|407.74|411|408.12|410.62|407.74|0
1655083950000|2022-06-13 01:32:30|410.37|407.49|410.87|407.99|410.87|407.99|410.37|407.49|0
1655083960000|2022-06-13 01:32:40|410.62|407.74|410.37|407.49|410.62|407.74|410.37|407.49|0
1655083970000|2022-06-13 01:32:50|409.87|406.99|409.38|406.5|409.87|406.99|409.38|406.5|0
1655083980000|2022-06-13 01:33:00|409.5|406.62|410.12|407.24|410.12|407.24|409.5|406.62|0
1655083990000|2022-06-13 01:33:10|411.12|408.24|409.87|406.99|411.37|408.49|409.87|406.99|0
1655084000000|2022-06-13 01:33:20|410.87|407.99|410.37|407.49|410.87|407.99|410.37|407.49|0
1655084010000|2022-06-13 01:33:30|410.62|407.74|410.87|407.99|410.87|407.99|410.37|407.49|0
1655084020000|2022-06-13 01:33:40|410.62|407.74|410.62|407.74|410.75|407.87|410.62|407.74|0
1655084030000|2022-06-13 01:33:50|410.37|407.49|410.12|407.24|411.12|408.24|410.12|407.24|0
1655084040000|2022-06-13 01:34:00|410.62|407.74|408.88|406|410.62|407.74|408.88|406|0
1655084050000|2022-06-13 01:34:10|409.38|406.5|409.37|406.49|409.38|406.5|409.26|406.38|0
1655084060000|2022-06-13 01:34:20|409.62|406.74|408.88|406|409.62|406.74|408.88|406|0
1655084070000|2022-06-13 01:34:30|408.63|405.75|407.88|405|408.63|405.75|407.88|405|0
1655084080000|2022-06-13 01:34:40|408.13|405.25|408.76|405.88|408.76|405.88|408.13|405.25|0
1655084090000|2022-06-13 01:34:50|408.88|406|410.12|407.24|410.12|407.24|408.88|406|0
1655084100000|2022-06-13 01:35:00|410.37|407.49|409.62|406.74|410.37|407.49|409.62|406.74|0
1655084110000|2022-06-13 01:35:10|409.87|406.99|410.37|407.49|410.37|407.49|409.62|406.74|0
1655084120000|2022-06-13 01:35:20|410.87|407.99|411.37|408.49|411.37|408.49|410.87|407.99|0
1655084130000|2022-06-13 01:35:30|411.12|408.24|411.87|408.99|411.87|408.99|411.12|408.24|0
1655084140000|2022-06-13 01:35:40|411.62|408.74|411.62|408.74|411.62|408.74|411.62|408.74|0
1655084150000|2022-06-13 01:35:50|411.87|408.99|410.37|407.49|411.87|408.99|410.37|407.49|0
1655084160000|2022-06-13 01:36:00|410.87|407.99|411.12|408.24|411.37|408.49|410.87|407.99|0
1655084170000|2022-06-13 01:36:10|410.62|407.74|409.87|406.99|410.62|407.74|409.87|406.99|0
1655084180000|2022-06-13 01:36:20|410.37|407.49|410.87|407.99|410.87|407.99|410.12|407.24|0
1655084190000|2022-06-13 01:36:30|410.37|407.49|411|408.12|411|408.12|410.37|407.49|0
1655084200000|2022-06-13 01:36:40|411.37|408.49|411.37|408.49|411.37|408.49|411.37|408.49|0
1655084210000|2022-06-13 01:36:50|411.25|408.37|411.25|408.37|411.25|408.37|411.12|408.24|0
1655084220000|2022-06-13 01:37:00|411.37|408.49|412.12|409.24|412.12|409.24|411.37|408.49|0
1655084230000|2022-06-13 01:37:10|412.37|409.49|411.87|408.99|412.75|409.87|411.87|408.99|0
1655084240000|2022-06-13 01:37:20|410.87|407.99|411.37|408.49|411.62|408.74|410.87|407.99|0
1655084250000|2022-06-13 01:37:30|410.12|407.24|409.87|406.99|410.12|407.24|409.5|406.62|0
1655084260000|2022-06-13 01:37:40|410.5|407.62|411.37|408.49|411.37|408.49|410.5|407.62|0
1655084270000|2022-06-13 01:37:50|411.62|408.74|411.87|408.99|411.87|408.99|411.62|408.74|0
1655084280000|2022-06-13 01:38:00|411.62|408.74|411.62|408.74|411.62|408.74|411.62|408.74|0
1655084290000|2022-06-13 01:38:10|411.37|408.49|412.37|409.49|412.37|409.49|411.37|408.49|0
1655084300000|2022-06-13 01:38:20|412.75|409.87|412.62|409.74|412.87|409.99|412.5|409.62|0
1655084310000|2022-06-13 01:38:30|412.87|409.99|412.75|409.87|412.87|409.99|412.75|409.87|0
1655084320000|2022-06-13 01:38:40|412.87|409.99|412.62|409.74|412.87|409.99|412.62|409.74|0
1655084330000|2022-06-13 01:38:50|412.37|409.49|411.87|408.99|412.37|409.49|411.87|408.99|0
1655084340000|2022-06-13 01:39:00|412.5|409.62|412.87|409.99|413|410.12|412|409.12|0
1655084350000|2022-06-13 01:39:10|413.37|410.49|413.25|410.37|413.37|410.49|413.12|410.24|0
1655084360000|2022-06-13 01:39:20|413.37|410.49|413.37|410.49|413.37|410.49|413.37|410.49|0
1655084370000|2022-06-13 01:39:30|413.12|410.24|413.12|410.24|413.12|410.24|412.87|409.99|0
1655084380000|2022-06-13 01:39:40|413.37|410.49|413.37|410.49|413.37|410.49|413.37|410.49|0
1655084390000|2022-06-13 01:39:50|413.62|410.74|413.37|410.49|413.75|410.87|413.37|410.49|0
1655084400000|2022-06-13 01:40:00|413.25|410.37|412.37|409.49|413.25|410.37|412.37|409.49|0
1655084410000|2022-06-13 01:40:10|411.87|408.99|411.62|408.74|411.87|408.99|411.62|408.74|0
1655084420000|2022-06-13 01:40:20|411.87|408.99|412|409.12|412|409.12|411.87|408.99|0
1655084430000|2022-06-13 01:40:30|412.01|409.13|411.52|408.64|412.14|409.26|411.39|408.51|0
1655084440000|2022-06-13 01:40:40|411.14|408.26|410.9|408.02|411.14|408.26|410.9|408.02|0
1655084450000|2022-06-13 01:40:50|410.65|407.77|411.27|408.39|411.27|408.39|410.65|407.77|0
1655084460000|2022-06-13 01:41:00|411.39|408.51|411.89|409.01|412.39|409.51|411.39|408.51|0
1655084470000|2022-06-13 01:41:10|412.39|409.51|412.39|409.51|412.39|409.51|412.27|409.39|0
1655084480000|2022-06-13 01:41:20|412.64|409.76|412.14|409.26|412.64|409.76|412.14|409.26|0
1655084490000|2022-06-13 01:41:30|411.77|408.89|411.89|409.01|411.89|409.01|411.77|408.89|0
1655084500000|2022-06-13 01:41:40|411.64|408.76|411.64|408.76|411.77|408.89|411.64|408.76|0
1655084510000|2022-06-13 01:41:50|411.27|408.39|411.14|408.26|411.27|408.39|410.9|408.02|0
1655084520000|2022-06-13 01:42:00|411.39|408.51|411.14|408.26|411.64|408.76|411.14|408.26|0
1655084530000|2022-06-13 01:42:10|411.27|408.39|411.77|408.89|411.77|408.89|411.14|408.26|0
1655084540000|2022-06-13 01:42:20|411.27|408.39|411.14|408.26|411.64|408.76|411.14|408.26|0
1655084550000|2022-06-13 01:42:30|410.65|407.77|410.65|407.77|410.65|407.77|410.4|407.52|0
1655084560000|2022-06-13 01:42:40|410.4|407.52|410.28|407.4|410.4|407.52|410.15|407.27|0
1655084570000|2022-06-13 01:42:50|409.9|407.02|409.65|406.77|409.9|407.02|409.65|406.77|0
1655084580000|2022-06-13 01:43:00|410.65|407.77|411.77|408.89|411.77|408.89|410.4|407.52|0
1655084590000|2022-06-13 01:43:10|411.64|408.76|411.39|408.51|411.64|408.76|411.14|408.26|0
1655084600000|2022-06-13 01:43:20|411.64|408.76|411.27|408.39|411.64|408.76|411.27|408.39|0
1655084610000|2022-06-13 01:43:30|410.03|407.15|409.4|406.52|410.03|407.15|409.4|406.52|0
1655084620000|2022-06-13 01:43:40|407.65|404.77|407.65|404.77|407.65|404.77|407.65|404.77|0
1655084630000|2022-06-13 01:43:50|408.15|405.27|407.9|405.02|408.15|405.27|407.78|404.9|0
1655084640000|2022-06-13 01:44:00|407.65|404.77|408.15|405.27|408.15|405.27|407.65|404.77|0
1655084650000|2022-06-13 01:44:10|407.9|405.02|407.78|404.9|407.9|405.02|407.65|404.77|0
1655084660000|2022-06-13 01:44:20|407.65|404.77|408.15|405.27|408.15|405.27|407.65|404.77|0
1655084670000|2022-06-13 01:44:30|407.9|405.02|407.9|405.02|407.9|405.02|407.9|405.02|0
1655084680000|2022-06-13 01:44:40|408.15|405.27|408.15|405.27|408.15|405.27|408.15|405.27|0
1655084690000|2022-06-13 01:44:50|408.03|405.15|408.15|405.27|408.15|405.27|408.03|405.15|0
1655084700000|2022-06-13 01:45:00|408.4|405.52|408.15|405.27|408.4|405.52|408.15|405.27|0
1655084710000|2022-06-13 01:45:10|407.9|405.02|407.78|404.9|407.9|405.02|407.78|404.9|0
1655084720000|2022-06-13 01:45:20|407.65|404.77|407.65|404.77|407.65|404.77|407.15|404.27|0
1655084730000|2022-06-13 01:45:30|407.78|404.9|407.78|404.9|407.78|404.9|407.78|404.9|0
1655084740000|2022-06-13 01:45:40|407.65|404.77|407.78|404.9|407.78|404.9|407.4|404.52|0
1655084750000|2022-06-13 01:45:50|407.4|404.52|407.53|404.65|407.53|404.65|406.9|404.02|0
1655084760000|2022-06-13 01:46:00|407.28|404.4|407.4|404.52|407.65|404.77|407.28|404.4|0
1655084770000|2022-06-13 01:46:10|407.78|404.9|407.9|405.02|407.9|405.02|407.78|404.9|0
1655084780000|2022-06-13 01:46:20|407.65|404.77|407.9|405.02|407.9|405.02|407.4|404.52|0
1655084790000|2022-06-13 01:46:30|407.65|404.77|407.65|404.77|407.65|404.77|407.15|404.27|0
1655084800000|2022-06-13 01:46:40|407.4|404.52|407.9|405.02|407.9|405.02|407.15|404.27|0
1655084810000|2022-06-13 01:46:50|408.15|405.27|407.9|405.02|408.15|405.27|407.65|404.77|0
1655084820000|2022-06-13 01:47:00|407.53|404.65|406.9|404.02|407.53|404.65|406.41|403.53|0
1655084830000|2022-06-13 01:47:10|407.28|404.4|408.15|405.27|408.15|405.27|407.28|404.4|0
1655084840000|2022-06-13 01:47:20|407.78|404.9|407.65|404.77|407.78|404.9|407.4|404.52|0
1655084850000|2022-06-13 01:47:30|407.4|404.52|407.65|404.77|407.65|404.77|407.4|404.52|0
1655084860000|2022-06-13 01:47:40|407.9|405.02|406.65|403.77|407.9|405.02|406.65|403.77|0
1655084870000|2022-06-13 01:47:50|406.41|403.53|406.9|404.02|406.9|404.02|406.16|403.28|0
1655084880000|2022-06-13 01:48:00|406.53|403.65|406.41|403.53|406.53|403.65|406.41|403.53|0
1655084890000|2022-06-13 01:48:10|406.65|403.77|406.4|403.52|406.65|403.77|406.4|403.52|0
1655084900000|2022-06-13 01:48:20|406.16|403.28|406.4|403.52|406.4|403.52|405.91|403.03|0
1655084910000|2022-06-13 01:48:30|406.53|403.65|407.15|404.27|407.15|404.27|406.53|403.65|0
1655084920000|2022-06-13 01:48:40|406.9|404.02|406.4|403.52|406.9|404.02|406.4|403.52|0
1655084930000|2022-06-13 01:48:50|406.16|403.28|406.16|403.28|406.16|403.28|405.91|403.03|0
1655084940000|2022-06-13 01:49:00|406.29|403.41|406.29|403.41|406.4|403.52|406.29|403.41|0
1655084950000|2022-06-13 01:49:10|406.53|403.65|406.4|403.52|406.65|403.77|406.4|403.52|0
1655084960000|2022-06-13 01:49:20|406.65|403.77|406.65|403.77|406.65|403.77|406.65|403.77|0
1655084970000|2022-06-13 01:49:30|406.9|404.02|407.15|404.27|407.4|404.52|406.9|404.02|0
1655084980000|2022-06-13 01:49:40|406.9|404.02|407.15|404.27|407.15|404.27|406.9|404.02|0
1655084990000|2022-06-13 01:49:50|407.03|404.15|406.9|404.02|407.15|404.27|406.9|404.02|0
1655085000000|2022-06-13 01:50:00|407.15|404.27|407.9|405.02|407.9|405.02|407.15|404.27|0
1655085010000|2022-06-13 01:50:10|407.65|404.77|408.15|405.27|408.15|405.27|407.65|404.77|0
1655085020000|2022-06-13 01:50:20|408.4|405.52|408.78|405.9|409.15|406.27|408.4|405.52|0
1655085030000|2022-06-13 01:50:30|408.28|405.4|407.9|405.02|408.28|405.4|407.78|404.9|0
1655085040000|2022-06-13 01:50:40|408.4|405.52|408.03|405.15|408.4|405.52|408.03|405.15|0
1655085050000|2022-06-13 01:50:50|408.15|405.27|408.4|405.52|408.4|405.52|407.9|405.02|0
1655085060000|2022-06-13 01:51:00|408.28|405.4|407.9|405.02|408.4|405.52|407.9|405.02|0
1655085070000|2022-06-13 01:51:10|408.15|405.27|408.03|405.15|408.28|405.4|408.03|405.15|0
1655085080000|2022-06-13 01:51:20|408.4|405.52|408.9|406.02|408.9|406.02|408.4|405.52|0
1655085090000|2022-06-13 01:51:30|409.15|406.27|410.15|407.27|410.15|407.27|409.15|406.27|0
1655085100000|2022-06-13 01:51:40|410.03|407.15|409.78|406.9|410.15|407.27|409.78|406.9|0
1655085110000|2022-06-13 01:51:50|410.03|407.15|410.15|407.27|410.15|407.27|409.9|407.02|0
1655085120000|2022-06-13 01:52:00|410.65|407.77|410.4|407.52|410.65|407.77|410.4|407.52|0
1655085130000|2022-06-13 01:52:10|410.65|407.77|410.65|407.77|410.65|407.77|410.4|407.52|0
1655085140000|2022-06-13 01:52:20|409.9|407.02|409.53|406.65|409.9|407.02|409.15|406.27|0
1655085150000|2022-06-13 01:52:30|409.65|406.77|410.28|407.4|410.28|407.4|409.65|406.77|0
1655085160000|2022-06-13 01:52:40|410.4|407.52|411.89|409.01|411.89|409.01|410.4|407.52|0
1655085170000|2022-06-13 01:52:50|410.65|407.77|410.77|407.89|410.89|408.01|410.65|407.77|0
1655085180000|2022-06-13 01:53:00|410.64|407.76|410.4|407.52|410.64|407.76|410.15|407.27|0
1655085190000|2022-06-13 01:53:10|411.14|408.26|413.02|410.14|413.02|410.14|411.14|408.26|0
1655085200000|2022-06-13 01:53:20|412.89|410.01|413.39|410.51|413.39|410.51|412.89|410.01|0
1655085210000|2022-06-13 01:53:30|413.14|410.26|412.64|409.76|413.14|410.26|412.64|409.76|0
1655085220000|2022-06-13 01:53:40|412.52|409.64|411.52|408.64|412.52|409.64|411.52|408.64|0
1655085230000|2022-06-13 01:53:50|411.64|408.76|411.64|408.76|411.89|409.01|411.64|408.76|0
1655085240000|2022-06-13 01:54:00|411.77|408.89|412.14|409.26|412.14|409.26|411.77|408.89|0
1655085250000|2022-06-13 01:54:10|412.27|409.39|412.27|409.39|412.39|409.51|412.27|409.39|0
1655085260000|2022-06-13 01:54:20|412.39|409.51|412.39|409.51|413.14|410.26|412.14|409.26|0
1655085270000|2022-06-13 01:54:30|412.64|409.76|412.39|409.51|412.64|409.76|411.89|409.01|0
1655085280000|2022-06-13 01:54:40|412.14|409.26|411.39|408.51|412.14|409.26|411.39|408.51|0
1655085290000|2022-06-13 01:54:50|411.52|408.64|411.39|408.51|411.52|408.64|411.39|408.51|0
1655085300000|2022-06-13 01:55:00|411.64|408.76|411.89|409.01|411.89|409.01|411.39|408.51|0
1655085310000|2022-06-13 01:55:10|411.64|408.76|411.89|409.01|411.89|409.01|411.64|408.76|0
1655085320000|2022-06-13 01:55:20|412.14|409.26|412.77|409.89|412.77|409.89|412.14|409.26|0
1655085330000|2022-06-13 01:55:30|412.39|409.51|412.14|409.26|412.39|409.51|411.89|409.01|0
1655085340000|2022-06-13 01:55:40|411.89|409.01|411.89|409.01|411.89|409.01|411.89|409.01|0
1655085350000|2022-06-13 01:55:50|412.14|409.26|411.64|408.76|412.14|409.26|411.64|408.76|0
1655085360000|2022-06-13 01:56:00|412.39|409.51|413.14|410.26|413.14|410.26|412.39|409.51|0
1655085370000|2022-06-13 01:56:10|413.02|410.14|413.27|410.39|413.27|410.39|413.02|410.14|0
1655085380000|2022-06-13 01:56:20|413.77|410.89|413.64|410.76|413.77|410.89|413.39|410.51|0
1655085390000|2022-06-13 01:56:30|413.39|410.51|413.39|410.51|413.64|410.76|413.39|410.51|0
1655085400000|2022-06-13 01:56:40|413.14|410.26|411.77|408.89|413.14|410.26|411.52|408.64|0
1655085410000|2022-06-13 01:56:50|412.02|409.14|412.14|409.26|412.39|409.51|412.02|409.14|0
1655085420000|2022-06-13 01:57:00|412.39|409.51|413.77|410.89|413.77|410.89|412.39|409.51|0
1655085430000|2022-06-13 01:57:10|413.39|410.51|413.52|410.64|413.89|411.01|413.39|410.51|0
1655085440000|2022-06-13 01:57:20|413.39|410.51|412.39|409.51|413.39|410.51|412.39|409.51|0
1655085450000|2022-06-13 01:57:30|412.64|409.76|412.77|409.89|413.27|410.39|412.64|409.76|0
1655085460000|2022-06-13 01:57:40|413.14|410.26|412.39|409.51|413.14|410.26|412.39|409.51|0
1655085470000|2022-06-13 01:57:50|412.27|409.39|412.14|409.26|412.27|409.39|412.14|409.26|0
1655085480000|2022-06-13 01:58:00|412.27|409.39|412.52|409.64|412.52|409.64|412.02|409.14|0
1655085490000|2022-06-13 01:58:10|412.02|409.14|410.28|407.4|412.02|409.14|410.28|407.4|0
1655085500000|2022-06-13 01:58:20|410.15|407.27|411.39|408.51|411.39|408.51|410.15|407.27|0
1655085510000|2022-06-13 01:58:30|412.14|409.26|412.14|409.26|412.14|409.26|412.02|409.14|0
1655085520000|2022-06-13 01:58:40|412.27|409.39|412.39|409.51|412.39|409.51|412.14|409.26|0
1655085530000|2022-06-13 01:58:50|412.27|409.39|413.14|410.26|413.39|410.51|412.27|409.39|0
1655085540000|2022-06-13 01:59:00|413.39|410.51|413.64|410.76|413.77|410.89|413.39|410.51|0
1655085550000|2022-06-13 01:59:10|413.89|411.01|413.77|410.89|413.89|411.01|413.64|410.76|0
1655085560000|2022-06-13 01:59:20|414.14|411.26|414.64|411.76|414.64|411.76|414.14|411.26|0
1655085570000|2022-06-13 01:59:30|414.65|411.77|415.4|412.52|415.4|412.52|414.65|411.77|0
1655085580000|2022-06-13 01:59:40|415.15|412.27|413.4|410.52|415.15|412.27|413.4|410.52|0
1655085590000|2022-06-13 01:59:50|413.53|410.65|413.15|410.27|413.78|410.9|413.15|410.27|0
1655085600000|2022-06-13 02:00:00|412.29|409.41|412.54|409.66|412.54|409.66|412.16|409.28|0
1655085610000|2022-06-13 02:00:10|412.41|409.53|412.41|409.53|412.54|409.66|412.41|409.53|0
1655085620000|2022-06-13 02:00:20|412.54|409.66|412.9|410.02|412.9|410.02|412.54|409.66|0
1655085630000|2022-06-13 02:00:30|412.04|409.16|412.29|409.41|412.41|409.53|412.04|409.16|0
1655085640000|2022-06-13 02:00:40|412.54|409.66|413.15|410.27|413.15|410.27|412.54|409.66|0
1655085650000|2022-06-13 02:00:50|411.41|408.53|410.66|407.78|411.66|408.78|410.66|407.78|0
1655085660000|2022-06-13 02:01:00|409.66|406.78|409.54|406.66|409.91|407.03|409.54|406.66|0
1655085670000|2022-06-13 02:01:10|409.66|406.78|408.91|406.03|409.66|406.78|408.91|406.03|0
1655085680000|2022-06-13 02:01:20|408.66|405.78|408.17|405.29|408.66|405.78|407.92|405.04|0
1655085690000|2022-06-13 02:01:30|409.04|406.16|409.16|406.28|409.29|406.41|409.04|406.16|0
1655085700000|2022-06-13 02:01:40|409.04|406.16|409.41|406.53|409.41|406.53|408.91|406.03|0
1655085710000|2022-06-13 02:01:50|409.66|406.78|409.66|406.78|409.66|406.78|409.29|406.41|0
1655085720000|2022-06-13 02:02:00|409.54|406.66|410.41|407.53|410.41|407.53|409.54|406.66|0
1655085730000|2022-06-13 02:02:10|410.66|407.78|410.41|407.53|410.66|407.78|410.41|407.53|0
1655085740000|2022-06-13 02:02:20|410.66|407.78|410.16|407.28|410.66|407.78|410.16|407.28|0
1655085750000|2022-06-13 02:02:30|409.91|407.03|410.41|407.53|410.41|407.53|409.91|407.03|0
1655085760000|2022-06-13 02:02:40|410.91|408.03|410.41|407.53|410.91|408.03|410.41|407.53|0
1655085770000|2022-06-13 02:02:50|410.54|407.66|411.16|408.28|411.16|408.28|410.54|407.66|0
1655085780000|2022-06-13 02:03:00|411.54|408.66|411.29|408.41|411.54|408.66|411.16|408.28|0
1655085790000|2022-06-13 02:03:10|411.16|408.28|411.04|408.16|411.16|408.28|411.04|408.16|0
1655085800000|2022-06-13 02:03:20|410.66|407.78|410.41|407.53|410.79|407.91|410.41|407.53|0
1655085810000|2022-06-13 02:03:30|409.79|406.91|409.91|407.03|410.04|407.16|409.79|406.91|0
1655085820000|2022-06-13 02:03:40|409.79|406.91|409.54|406.66|409.91|407.03|409.54|406.66|0
1655085830000|2022-06-13 02:03:50|409.66|406.78|409.41|406.53|409.66|406.78|409.41|406.53|0
1655085840000|2022-06-13 02:04:00|409.66|406.78|410.16|407.28|410.16|407.28|409.66|406.78|0
1655085850000|2022-06-13 02:04:10|409.91|407.03|410.16|407.28|410.16|407.28|409.91|407.03|0
1655085860000|2022-06-13 02:04:20|410.41|407.53|410.16|407.28|410.41|407.53|410.16|407.28|0
1655085870000|2022-06-13 02:04:30|410.04|407.16|410.04|407.16|410.04|407.16|409.91|407.03|0
1655085880000|2022-06-13 02:04:40|410.29|407.41|410.41|407.53|410.41|407.53|410.29|407.41|0
1655085890000|2022-06-13 02:04:50|410.04|407.16|409.91|407.03|410.29|407.41|409.91|407.03|0
1655085900000|2022-06-13 02:05:00|409.54|406.66|409.41|406.53|409.54|406.66|409.41|406.53|0
1655085910000|2022-06-13 02:05:10|409.16|406.28|410.41|407.53|410.66|407.78|409.16|406.28|0
1655085920000|2022-06-13 02:05:20|410.91|408.03|411.66|408.78|411.66|408.78|410.91|408.03|0
1655085930000|2022-06-13 02:05:30|412.16|409.28|412.78|409.9|412.78|409.9|412.16|409.28|0
1655085940000|2022-06-13 02:05:40|411.29|408.41|411.04|408.16|411.29|408.41|410.79|407.91|0
1655085950000|2022-06-13 02:05:50|410.91|408.03|410.41|407.53|410.91|408.03|410.41|407.53|0
1655085960000|2022-06-13 02:06:00|410.16|407.28|409.66|406.78|410.16|407.28|409.16|406.28|0
1655085970000|2022-06-13 02:06:10|410.04|407.16|410.66|407.78|410.66|407.78|410.04|407.16|0
1655085980000|2022-06-13 02:06:20|410.29|407.41|410.29|407.41|410.66|407.78|410.29|407.41|0
1655085990000|2022-06-13 02:06:30|410.41|407.53|410.41|407.53|410.66|407.78|410.29|407.41|0
1655086000000|2022-06-13 02:06:40|410.16|407.28|409.41|406.53|410.16|407.28|409.16|406.28|0
1655086010000|2022-06-13 02:06:50|409.04|406.16|409.91|407.03|410.29|407.41|408.91|406.03|0
1655086020000|2022-06-13 02:07:00|410.16|407.28|409.54|406.66|410.16|407.28|409.29|406.41|0
1655086030000|2022-06-13 02:07:10|409.66|406.78|409.54|406.66|409.79|406.91|409.54|406.66|0
1655086040000|2022-06-13 02:07:20|409.41|406.53|408.91|406.03|409.41|406.53|408.91|406.03|0
1655086050000|2022-06-13 02:07:30|408.66|405.78|408.41|405.53|408.66|405.78|407.92|405.04|0
1655086060000|2022-06-13 02:07:40|408.66|405.78|408.66|405.78|408.66|405.78|408.66|405.78|0
1655086070000|2022-06-13 02:07:50|408.17|405.29|408.66|405.78|408.66|405.78|408.17|405.29|0
1655086080000|2022-06-13 02:08:00|408.54|405.66|408.41|405.53|408.54|405.66|408.3|405.42|0
1655086090000|2022-06-13 02:08:10|408.3|405.42|408.05|405.17|408.3|405.42|407.92|405.04|0
1655086100000|2022-06-13 02:08:20|408.41|405.53|408.66|405.78|408.66|405.78|408.41|405.53|0
1655086110000|2022-06-13 02:08:30|408.91|406.03|409.66|406.78|409.66|406.78|408.91|406.03|0
1655086120000|2022-06-13 02:08:40|409.41|406.53|409.41|406.53|409.66|406.78|409.41|406.53|0
1655086130000|2022-06-13 02:08:50|409.54|406.66|408.91|406.03|409.54|406.66|408.91|406.03|0
1655086140000|2022-06-13 02:09:00|409.16|406.28|409.41|406.53|409.54|406.66|409.16|406.28|0
1655086150000|2022-06-13 02:09:10|409.66|406.78|409.91|407.03|409.91|407.03|409.66|406.78|0
1655086160000|2022-06-13 02:09:20|409.79|406.91|409.91|407.03|409.91|407.03|409.79|406.91|0
1655086170000|2022-06-13 02:09:30|409.66|406.78|410.16|407.28|410.16|407.28|409.66|406.78|0
1655086180000|2022-06-13 02:09:40|410.04|407.16|409.91|407.03|410.04|407.16|409.54|406.66|0
1655086190000|2022-06-13 02:09:50|409.16|406.28|409.41|406.53|409.41|406.53|408.91|406.03|0
1655086200000|2022-06-13 02:10:00|410.16|407.28|410.04|407.16|410.16|407.28|409.91|407.03|0
1655086210000|2022-06-13 02:10:10|410.29|407.41|410.66|407.78|410.66|407.78|410.29|407.41|0
1655086220000|2022-06-13 02:10:20|410.16|407.28|409.79|406.91|410.16|407.28|409.79|406.91|0
1655086230000|2022-06-13 02:10:30|408.91|406.03|408.41|405.53|409.04|406.16|408.41|405.53|0
1655086240000|2022-06-13 02:10:40|409.29|406.41|409.66|406.78|409.66|406.78|409.16|406.28|0
1655086250000|2022-06-13 02:10:50|409.91|407.03|409.66|406.78|409.91|407.03|409.41|406.53|0
1655086260000|2022-06-13 02:11:00|409.91|407.03|409.91|407.03|409.91|407.03|409.66|406.78|0
1655086270000|2022-06-13 02:11:10|409.79|406.91|409.66|406.78|409.79|406.91|409.66|406.78|0
1655086280000|2022-06-13 02:11:20|409.91|407.03|409.66|406.78|409.91|407.03|409.41|406.53|0
1655086290000|2022-06-13 02:11:30|409.79|406.91|409.41|406.53|409.91|407.03|409.41|406.53|0
1655086300000|2022-06-13 02:11:40|409.54|406.66|410.16|407.28|410.16|407.28|409.54|406.66|0
1655086310000|2022-06-13 02:11:50|409.91|407.03|409.66|406.78|409.91|407.03|409.66|406.78|0
1655086320000|2022-06-13 02:12:00|409.41|406.53|408.91|406.03|409.41|406.53|408.91|406.03|0
1655086330000|2022-06-13 02:12:10|409.16|406.28|409.66|406.78|409.66|406.78|409.16|406.28|0
1655086340000|2022-06-13 02:12:20|409.54|406.66|409.66|406.78|409.66|406.78|409.54|406.66|0
1655086350000|2022-06-13 02:12:30|409.79|406.91|409.79|406.91|409.79|406.91|409.79|406.91|0
1655086360000|2022-06-13 02:12:40|409.91|407.03|410.29|407.41|410.29|407.41|409.91|407.03|0
1655086370000|2022-06-13 02:12:50|410.16|407.28|410.16|407.28|410.41|407.53|410.16|407.28|0
1655086380000|2022-06-13 02:13:00|410.41|407.53|410.16|407.28|410.41|407.53|410.16|407.28|0
1655086390000|2022-06-13 02:13:10|409.91|407.03|409.66|406.78|409.91|407.03|409.66|406.78|0
1655086400000|2022-06-13 02:13:20|409.91|407.03|410.04|407.16|410.04|407.16|409.66|406.78|0
1655086410000|2022-06-13 02:13:30|409.91|407.03|409.91|407.03|410.16|407.28|409.91|407.03|0
1655086420000|2022-06-13 02:13:40|410.16|407.28|410.66|407.78|410.66|407.78|410.16|407.28|0
1655086430000|2022-06-13 02:13:50|410.91|408.03|410.79|407.91|410.91|408.03|410.66|407.78|0
1655086440000|2022-06-13 02:14:00|410.66|407.78|410.91|408.03|410.91|408.03|410.66|407.78|0
1655086450000|2022-06-13 02:14:10|411.16|408.28|411.41|408.53|411.41|408.53|411.16|408.28|0
1655086460000|2022-06-13 02:14:20|411.66|408.78|411.54|408.66|411.66|408.78|411.54|408.66|0
1655086470000|2022-06-13 02:14:30|411.41|408.53|411.04|408.16|411.41|408.53|410.91|408.03|0
1655086480000|2022-06-13 02:14:40|411.16|408.28|410.91|408.03|411.16|408.28|410.91|408.03|0
1655086490000|2022-06-13 02:14:50|410.41|407.53|410.41|407.53|410.41|407.53|410.41|407.53|0
1655086500000|2022-06-13 02:15:00|410.66|407.78|410.66|407.78|410.66|407.78|410.66|407.78|0
1655086510000|2022-06-13 02:15:10|410.79|407.91|410.66|407.78|410.91|408.03|410.66|407.78|0
1655086520000|2022-06-13 02:15:20|410.79|407.91|410.16|407.28|410.79|407.91|410.16|407.28|0
1655086530000|2022-06-13 02:15:30|410.41|407.53|410.29|407.41|410.41|407.53|410.29|407.41|0
1655086540000|2022-06-13 02:15:40|410.54|407.66|410.29|407.41|410.66|407.78|410.29|407.41|0
1655086550000|2022-06-13 02:15:50|410.41|407.53|409.91|407.03|410.41|407.53|409.91|407.03|0
1655086560000|2022-06-13 02:16:00|410.41|407.53|410.29|407.41|410.41|407.53|410.29|407.41|0
1655086570000|2022-06-13 02:16:10|410.41|407.53|410.91|408.03|410.91|408.03|410.41|407.53|0
1655086580000|2022-06-13 02:16:20|410.66|407.78|411.54|408.66|411.54|408.66|410.66|407.78|0
1655086590000|2022-06-13 02:16:30|411.91|409.03|412.28|409.4|412.28|409.4|411.91|409.03|0
1655086600000|2022-06-13 02:16:40|412.4|409.52|411.91|409.03|412.4|409.52|411.66|408.78|0
1655086610000|2022-06-13 02:16:50|412.15|409.27|412.28|409.4|412.28|409.4|412.15|409.27|0
1655086620000|2022-06-13 02:17:00|412.4|409.52|412.4|409.52|412.4|409.52|412.4|409.52|0
1655086630000|2022-06-13 02:17:10|412.53|409.65|412.53|409.65|412.65|409.77|412.53|409.65|0
1655086640000|2022-06-13 02:17:20|412.78|409.9|412.65|409.77|412.9|410.02|412.65|409.77|0
1655086650000|2022-06-13 02:17:30|412.78|409.9|412.15|409.27|412.78|409.9|412.15|409.27|0
1655086660000|2022-06-13 02:17:40|412.4|409.52|412.4|409.52|412.4|409.52|412.15|409.27|0
1655086670000|2022-06-13 02:17:50|412.65|409.77|412.4|409.52|412.65|409.77|412.4|409.52|0
1655086680000|2022-06-13 02:18:00|412.65|409.77|411.91|409.03|412.65|409.77|411.91|409.03|0
1655086690000|2022-06-13 02:18:10|411.41|408.53|411.54|408.66|411.66|408.78|411.41|408.53|0
1655086700000|2022-06-13 02:18:20|411.41|408.53|411.66|408.78|411.79|408.91|411.41|408.53|0
1655086710000|2022-06-13 02:18:30|411.41|408.53|410.91|408.03|411.41|408.53|410.91|408.03|0
1655086720000|2022-06-13 02:18:40|410.66|407.78|411.16|408.28|411.16|408.28|410.66|407.78|0
1655086730000|2022-06-13 02:18:50|411.29|408.41|411.16|408.28|411.29|408.41|411.16|408.28|0
1655086740000|2022-06-13 02:19:00|410.91|408.03|410.91|408.03|410.91|408.03|410.79|407.91|0
1655086760000|2022-06-13 02:19:20|410.66|407.78|410.16|407.28|410.66|407.78|410.16|407.28|0
1655086770000|2022-06-13 02:19:30|410.29|407.41|410.16|407.28|410.29|407.41|410.16|407.28|0
1655086780000|2022-06-13 02:19:40|410.29|407.41|410.29|407.41|410.29|407.41|410.16|407.28|0
1655086790000|2022-06-13 02:19:50|410.41|407.53|410.29|407.41|410.41|407.53|410.29|407.41|0
1655086800000|2022-06-13 02:20:00|410.41|407.53|410.79|407.91|410.79|407.91|410.41|407.53|0
1655086810000|2022-06-13 02:20:10|410.91|408.03|411.16|408.28|411.16|408.28|410.91|408.03|0
1655086820000|2022-06-13 02:20:20|411.29|408.41|411.29|408.41|411.41|408.53|411.29|408.41|0
1655086830000|2022-06-13 02:20:30|411.41|408.53|411.91|409.03|411.91|409.03|411.41|408.53|0
1655086840000|2022-06-13 02:20:40|411.79|408.91|411.66|408.78|411.91|409.03|411.66|408.78|0
1655086850000|2022-06-13 02:20:50|411.91|409.03|411.91|409.03|411.91|409.03|411.66|408.78|0
1655086860000|2022-06-13 02:21:00|411.79|408.91|411.91|409.03|412.4|409.52|411.79|408.91|0
1655086870000|2022-06-13 02:21:10|412.4|409.52|412.53|409.65|412.53|409.65|412.15|409.27|0
1655086880000|2022-06-13 02:21:20|412.65|409.77|412.9|410.02|412.9|410.02|412.65|409.77|0
1655086890000|2022-06-13 02:21:30|412.53|409.65|411.66|408.78|412.53|409.65|411.66|408.78|0
1655086900000|2022-06-13 02:21:40|411.41|408.53|410.79|407.91|411.41|408.53|410.66|407.78|0
1655086910000|2022-06-13 02:21:50|411.04|408.16|412.03|409.15|412.03|409.15|411.04|408.16|0
1655086920000|2022-06-13 02:22:00|411.91|409.03|411.41|408.53|411.91|409.03|411.16|408.28|0
1655086930000|2022-06-13 02:22:10|411.91|409.03|411.29|408.41|411.91|409.03|411.16|408.28|0
1655086940000|2022-06-13 02:22:20|410.91|408.03|410.91|408.03|410.91|408.03|410.79|407.91|0
1655086950000|2022-06-13 02:22:30|410.79|407.91|410.91|408.03|410.91|408.03|410.79|407.91|0
1655086960000|2022-06-13 02:22:40|411.66|408.78|411.41|408.53|411.79|408.91|411.41|408.53|0
1655086970000|2022-06-13 02:22:50|411.79|408.91|412.03|409.15|412.15|409.27|411.79|408.91|0
1655086980000|2022-06-13 02:23:00|412.15|409.27|411.79|408.91|412.15|409.27|411.79|408.91|0
1655086990000|2022-06-13 02:23:10|411.66|408.78|411.66|408.78|411.79|408.91|411.66|408.78|0
1655087000000|2022-06-13 02:23:20|411.9|409.02|411.9|409.02|411.9|409.02|411.54|408.66|0
1655087010000|2022-06-13 02:23:30|412.03|409.15|412.03|409.15|412.03|409.15|411.9|409.02|0
1655087020000|2022-06-13 02:23:40|411.9|409.02|411.79|408.91|411.9|409.02|411.79|408.91|0
1655087030000|2022-06-13 02:23:50|411.9|409.02|411.9|409.02|411.9|409.02|411.9|409.02|0
1655087040000|2022-06-13 02:24:00|411.79|408.91|411.41|408.53|411.79|408.91|411.41|408.53|0
1655087050000|2022-06-13 02:24:10|411.66|408.78|411.66|408.78|411.66|408.78|411.66|408.78|0
1655087060000|2022-06-13 02:24:20|411.9|409.02|411.66|408.78|411.9|409.02|411.66|408.78|0
1655087070000|2022-06-13 02:24:30|411.41|408.53|411.54|408.66|411.54|408.66|411.41|408.53|0
1655087080000|2022-06-13 02:24:40|411.41|408.53|411.41|408.53|411.41|408.53|411.41|408.53|0
1655087090000|2022-06-13 02:24:50|411.29|408.41|411.16|408.28|411.29|408.41|411.04|408.16|0
1655087100000|2022-06-13 02:25:00|411.41|408.53|411.16|408.28|411.41|408.53|411.16|408.28|0
1655087110000|2022-06-13 02:25:10|410.91|408.03|411.16|408.28|411.16|408.28|410.91|408.03|0
1655087120000|2022-06-13 02:25:20|410.91|408.03|410.79|407.91|410.91|408.03|410.79|407.91|0
1655087130000|2022-06-13 02:25:30|410.66|407.78|410.16|407.28|410.79|407.91|410.16|407.28|0
1655087140000|2022-06-13 02:25:40|410.41|407.53|410.04|407.16|410.41|407.53|410.04|407.16|0
1655087150000|2022-06-13 02:25:50|409.91|407.03|410.16|407.28|410.16|407.28|409.91|407.03|0
1655087160000|2022-06-13 02:26:00|410.04|407.16|410.04|407.16|410.16|407.28|409.91|407.03|0
1655087170000|2022-06-13 02:26:10|410.16|407.28|410.66|407.78|410.66|407.78|410.16|407.28|0
1655087180000|2022-06-13 02:26:20|410.54|407.66|410.41|407.53|410.54|407.66|410.41|407.53|0
1655087200000|2022-06-13 02:26:40|410.66|407.78|410.41|407.53|410.66|407.78|410.41|407.53|0
1655087210000|2022-06-13 02:26:50|410.66|407.78|410.54|407.66|410.66|407.78|410.54|407.66|0
1655087220000|2022-06-13 02:27:00|410.41|407.53|410.41|407.53|410.54|407.66|410.41|407.53|0
1655087240000|2022-06-13 02:27:20|410.66|407.78|410.79|407.91|410.79|407.91|410.66|407.78|0
1655087250000|2022-06-13 02:27:30|410.66|407.78|410.79|407.91|410.79|407.91|410.66|407.78|0
1655087260000|2022-06-13 02:27:40|410.91|408.03|410.79|407.91|410.91|408.03|410.79|407.91|0
1655087270000|2022-06-13 02:27:50|410.66|407.78|410.41|407.53|410.91|408.03|410.41|407.53|0
1655087280000|2022-06-13 02:28:00|410.54|407.66|410.29|407.41|410.54|407.66|410.29|407.41|0
1655087290000|2022-06-13 02:28:10|410.16|407.28|409.54|406.66|410.16|407.28|409.54|406.66|0
1655087300000|2022-06-13 02:28:20|409.66|406.78|409.16|406.28|409.91|407.03|409.16|406.28|0
1655087310000|2022-06-13 02:28:30|407.42|404.54|407.67|404.79|408.16|405.28|407.42|404.54|0
1655087320000|2022-06-13 02:28:40|407.79|404.91|408.16|405.28|408.16|405.28|407.79|404.91|0
1655087330000|2022-06-13 02:28:50|408.41|405.53|408.29|405.41|408.41|405.53|408.29|405.41|0
1655087340000|2022-06-13 02:29:00|408.41|405.53|407.66|404.78|408.41|405.53|407.66|404.78|0
1655087350000|2022-06-13 02:29:10|407.91|405.03|407.55|404.67|407.91|405.03|407.55|404.67|0
1655087360000|2022-06-13 02:29:20|407.66|404.78|407.79|404.91|407.79|404.91|407.66|404.78|0
1655087370000|2022-06-13 02:29:30|407.66|404.78|407.66|404.78|407.66|404.78|407.55|404.67|0
1655087380000|2022-06-13 02:29:40|407.55|404.67|407.79|404.91|407.79|404.91|407.55|404.67|0
1655087390000|2022-06-13 02:29:50|407.66|404.78|407.55|404.67|407.79|404.91|407.42|404.54|0
1655087400000|2022-06-13 02:30:00|407.66|404.78|406.92|404.04|407.66|404.78|406.92|404.04|0
1655087410000|2022-06-13 02:30:10|407.05|404.17|406.17|403.29|407.05|404.17|406.17|403.29|0
1655087420000|2022-06-13 02:30:20|406.3|403.42|405.92|403.04|406.3|403.42|405.92|403.04|0
1655087430000|2022-06-13 02:30:30|406.17|403.29|406.42|403.54|406.42|403.54|406.05|403.17|0
1655087440000|2022-06-13 02:30:40|406.67|403.79|406.42|403.54|406.67|403.79|406.42|403.54|0
1655087450000|2022-06-13 02:30:50|406.05|403.17|406.42|403.54|406.42|403.54|406.05|403.17|0
1655087460000|2022-06-13 02:31:00|406.05|403.17|406.55|403.67|406.55|403.67|406.05|403.17|0
1655087470000|2022-06-13 02:31:10|406.67|403.79|406.92|404.04|406.92|404.04|406.67|403.79|0
1655087480000|2022-06-13 02:31:20|407.17|404.29|407.3|404.42|407.3|404.42|407.17|404.29|0
1655087490000|2022-06-13 02:31:30|407.42|404.54|407.66|404.78|407.66|404.78|407.3|404.42|0
1655087500000|2022-06-13 02:31:40|408.16|405.28|408.04|405.16|408.29|405.41|408.04|405.16|0
1655087510000|2022-06-13 02:31:50|407.79|404.91|408.16|405.28|408.16|405.28|407.79|404.91|0
1655087520000|2022-06-13 02:32:00|408.04|405.16|408.16|405.28|408.16|405.28|408.04|405.16|0
1655087530000|2022-06-13 02:32:10|408.41|405.53|408.16|405.28|408.41|405.53|408.16|405.28|0
1655087540000|2022-06-13 02:32:20|407.91|405.03|407.66|404.78|407.91|405.03|407.3|404.42|0
1655087550000|2022-06-13 02:32:30|407.91|405.03|408.29|405.41|408.29|405.41|407.91|405.03|0
1655087560000|2022-06-13 02:32:40|408.16|405.28|408.29|405.41|408.29|405.41|408.16|405.28|0
1655087570000|2022-06-13 02:32:50|408.16|405.28|407.66|404.78|408.16|405.28|407.54|404.66|0
1655087580000|2022-06-13 02:33:00|407.54|404.66|407.54|404.66|407.66|404.78|407.42|404.54|0
1655087590000|2022-06-13 02:33:10|407.42|404.54|407.3|404.42|407.42|404.54|407.3|404.42|0
1655087600000|2022-06-13 02:33:20|407.42|404.54|407.3|404.42|407.42|404.54|407.17|404.29|0
1655087610000|2022-06-13 02:33:30|407.17|404.29|407.05|404.17|407.17|404.29|407.05|404.17|0
1655087620000|2022-06-13 02:33:40|406.92|404.04|407.05|404.17|407.05|404.17|406.92|404.04|0
1655087630000|2022-06-13 02:33:50|406.92|404.04|406.92|404.04|406.92|404.04|406.92|404.04|0
1655087650000|2022-06-13 02:34:10|406.67|403.79|406.67|403.79|406.67|403.79|406.67|403.79|0
1655087660000|2022-06-13 02:34:20|406.55|403.67|406.55|403.67|406.67|403.79|406.42|403.54|0
1655087670000|2022-06-13 02:34:30|406.92|404.04|407.05|404.17|407.05|404.17|406.8|403.92|0
1655087680000|2022-06-13 02:34:40|407.54|404.66|407.79|404.91|407.79|404.91|407.54|404.66|0
1655087690000|2022-06-13 02:34:50|408.29|405.41|408.16|405.28|408.41|405.53|408.16|405.28|0
1655087700000|2022-06-13 02:35:00|407.91|405.03|408.16|405.28|408.16|405.28|407.91|405.03|0
1655087710000|2022-06-13 02:35:10|407.91|405.03|408.04|405.16|408.04|405.16|407.66|404.78|0
1655087720000|2022-06-13 02:35:20|407.91|405.03|408.29|405.41|408.29|405.41|407.91|405.03|0
1655087730000|2022-06-13 02:35:30|408.16|405.28|408.16|405.28|408.16|405.28|408.16|405.28|0
1655087740000|2022-06-13 02:35:40|408.41|405.53|408.41|405.53|408.41|405.53|408.16|405.28|0
1655087760000|2022-06-13 02:36:00|408.16|405.28|408.41|405.53|408.41|405.53|408.16|405.28|0
1655087770000|2022-06-13 02:36:10|408.16|405.28|408.41|405.53|408.41|405.53|408.16|405.28|0
1655087780000|2022-06-13 02:36:20|408.29|405.41|408.16|405.28|408.29|405.41|408.16|405.28|0
1655087790000|2022-06-13 02:36:30|407.91|405.03|408.16|405.28|408.16|405.28|407.91|405.03|0
1655087800000|2022-06-13 02:36:40|408.29|405.41|408.29|405.41|408.29|405.41|408.29|405.41|0
1655087810000|2022-06-13 02:36:50|408.16|405.28|408.16|405.28|408.29|405.41|408.16|405.28|0
1655087840000|2022-06-13 02:37:20|407.91|405.03|408.16|405.28|408.16|405.28|407.91|405.03|0
1655087860000|2022-06-13 02:37:40|408.04|405.16|408.04|405.16|408.04|405.16|408.04|405.16|0
1655087870000|2022-06-13 02:37:50|407.91|405.03|407.66|404.78|407.91|405.03|407.66|404.78|0
1655087880000|2022-06-13 02:38:00|407.17|404.29|407.41|404.53|407.41|404.53|407.17|404.29|0
1655087890000|2022-06-13 02:38:10|407.66|404.78|407.66|404.78|407.66|404.78|407.66|404.78|0
1655087900000|2022-06-13 02:38:20|407.79|404.91|408.16|405.28|408.16|405.28|407.79|404.91|0
1655087910000|2022-06-13 02:38:30|408.29|405.41|408.29|405.41|408.29|405.41|408.29|405.41|0
1655087920000|2022-06-13 02:38:40|408.16|405.28|407.91|405.03|408.16|405.28|407.79|404.91|0
1655087930000|2022-06-13 02:38:50|407.79|404.91|407.79|404.91|407.91|405.03|407.79|404.91|0
1655087940000|2022-06-13 02:39:00|407.91|405.03|407.91|405.03|407.91|405.03|407.66|404.78|0
1655087950000|2022-06-13 02:39:10|407.66|404.78|407.66|404.78|407.66|404.78|407.66|404.78|0
1655087960000|2022-06-13 02:39:20|407.91|405.03|407.79|404.91|407.91|405.03|407.79|404.91|0
1655087970000|2022-06-13 02:39:30|407.91|405.03|407.79|404.91|407.91|405.03|407.79|404.91|0
1655087980000|2022-06-13 02:39:40|407.91|405.03|407.91|405.03|408.04|405.16|407.79|404.91|0
1655087990000|2022-06-13 02:39:50|407.66|404.78|407.66|404.78|407.79|404.91|407.66|404.78|0
1655088000000|2022-06-13 02:40:00|407.79|404.91|408.04|405.16|408.04|405.16|407.79|404.91|0
1655088010000|2022-06-13 02:40:10|408.16|405.28|407.91|405.03|408.16|405.28|407.91|405.03|0
1655088020000|2022-06-13 02:40:20|407.79|404.91|407.66|404.78|407.91|405.03|407.66|404.78|0
1655088030000|2022-06-13 02:40:30|407.41|404.53|407.66|404.78|407.66|404.78|407.41|404.53|0
1655088050000|2022-06-13 02:40:50|408.16|405.28|408.16|405.28|408.16|405.28|408.16|405.28|0
1655088070000|2022-06-13 02:41:10|408.29|405.41|407.66|404.78|408.29|405.41|407.66|404.78|0
1655088080000|2022-06-13 02:41:20|407.17|404.29|406.92|404.04|407.17|404.29|406.92|404.04|0
1655088090000|2022-06-13 02:41:30|406.8|403.92|406.3|403.42|406.8|403.92|406.3|403.42|0
1655088100000|2022-06-13 02:41:40|406.17|403.29|406.8|403.92|406.8|403.92|406.17|403.29|0
1655088110000|2022-06-13 02:41:50|406.92|404.04|406.92|404.04|406.92|404.04|406.92|404.04|0
1655088120000|2022-06-13 02:42:00|406.67|403.79|406.17|403.29|406.67|403.79|406.17|403.29|0
1655088130000|2022-06-13 02:42:10|406.05|403.17|406.17|403.29|406.17|403.29|406.05|403.17|0
1655088140000|2022-06-13 02:42:20|406.67|403.79|406.67|403.79|406.67|403.79|406.67|403.79|0
1655088150000|2022-06-13 02:42:30|406.8|403.92|406.17|403.29|406.8|403.92|406.17|403.29|0
1655088160000|2022-06-13 02:42:40|406.3|403.42|406.3|403.42|406.3|403.42|406.3|403.42|0
1655088170000|2022-06-13 02:42:50|406.42|403.54|406.67|403.79|406.67|403.79|406.42|403.54|0
1655088180000|2022-06-13 02:43:00|406.92|404.04|406.55|403.67|407.05|404.17|406.55|403.67|0
1655088190000|2022-06-13 02:43:10|406.42|403.54|406.42|403.54|406.55|403.67|406.42|403.54|0
1655088200000|2022-06-13 02:43:20|406.67|403.79|406.92|404.04|406.92|404.04|406.67|403.79|0
1655088210000|2022-06-13 02:43:30|406.67|403.79|406.42|403.54|406.67|403.79|406.42|403.54|0
1655088220000|2022-06-13 02:43:40|406.17|403.29|405.92|403.04|406.17|403.29|405.92|403.04|0
1655088230000|2022-06-13 02:43:50|406.05|403.17|406.67|403.79|406.67|403.79|406.05|403.17|0
1655088240000|2022-06-13 02:44:00|406.17|403.29|405.92|403.04|406.17|403.29|405.92|403.04|0
1655088250000|2022-06-13 02:44:10|406.17|403.29|406.17|403.29|406.17|403.29|406.17|403.29|0
1655088260000|2022-06-13 02:44:20|406.3|403.42|406.42|403.54|406.42|403.54|406.3|403.42|0
1655088270000|2022-06-13 02:44:30|406.3|403.42|406.17|403.29|406.42|403.54|406.17|403.29|0
1655088280000|2022-06-13 02:44:40|406.3|403.42|406.17|403.29|406.3|403.42|406.17|403.29|0
1655088290000|2022-06-13 02:44:50|405.92|403.04|406.17|403.29|406.17|403.29|405.92|403.04|0
1655088300000|2022-06-13 02:45:00|405.92|403.04|405.67|402.79|406.05|403.17|405.67|402.79|0
1655088310000|2022-06-13 02:45:10|405.8|402.92|406.17|403.29|406.17|403.29|405.8|402.92|0
1655088320000|2022-06-13 02:45:20|406.42|403.54|406.42|403.54|406.42|403.54|406.42|403.54|0
1655088330000|2022-06-13 02:45:30|406.67|403.79|406.67|403.79|406.67|403.79|406.67|403.79|0
1655088340000|2022-06-13 02:45:40|406.42|403.54|406.42|403.54|406.42|403.54|406.42|403.54|0
1655088350000|2022-06-13 02:45:50|406.3|403.42|406.55|403.67|406.55|403.67|406.3|403.42|0
1655088360000|2022-06-13 02:46:00|406.42|403.54|406.42|403.54|406.42|403.54|406.42|403.54|0
1655088370000|2022-06-13 02:46:10|406.17|403.29|406.17|403.29|406.17|403.29|406.17|403.29|0
1655088380000|2022-06-13 02:46:20|406.42|403.54|405.67|402.79|406.42|403.54|405.67|402.79|0
1655088410000|2022-06-13 02:46:50|405.3|402.42|404.92|402.04|405.3|402.42|404.92|402.04|0
1655088420000|2022-06-13 02:47:00|405.17|402.29|404.92|402.04|405.17|402.29|404.92|402.04|0
1655088430000|2022-06-13 02:47:10|405.05|402.17|405.17|402.29|405.17|402.29|405.05|402.17|0
1655088440000|2022-06-13 02:47:20|405.55|402.67|405.92|403.04|405.92|403.04|405.55|402.67|0
1655088450000|2022-06-13 02:47:30|405.8|402.92|405.92|403.04|405.92|403.04|405.8|402.92|0
1655088460000|2022-06-13 02:47:40|405.67|402.79|404.67|401.79|405.92|403.04|404.67|401.79|0
1655088470000|2022-06-13 02:47:50|404.42|401.54|404.55|401.67|404.67|401.79|404.42|401.54|0
1655088480000|2022-06-13 02:48:00|404.42|401.54|404.42|401.54|404.42|401.54|404.3|401.42|0
1655088490000|2022-06-13 02:48:10|404.05|401.17|404.05|401.17|404.05|401.17|403.92|401.04|0
1655088500000|2022-06-13 02:48:20|404.17|401.29|404.42|401.54|404.42|401.54|404.17|401.29|0
1655088520000|2022-06-13 02:48:40|404.67|401.79|404.67|401.79|404.67|401.79|404.67|401.79|0
1655088530000|2022-06-13 02:48:50|404.55|401.67|404.42|401.54|404.55|401.67|404.42|401.54|0
1655088540000|2022-06-13 02:49:00|404.3|401.42|403.92|401.04|404.3|401.42|403.92|401.04|0
1655088550000|2022-06-13 02:49:10|403.67|400.79|404.05|401.17|404.05|401.17|403.67|400.79|0
1655088560000|2022-06-13 02:49:20|403.67|400.79|403.92|401.04|403.92|401.04|403.55|400.67|0
1655088570000|2022-06-13 02:49:30|403.8|400.92|403.67|400.79|403.92|401.04|403.55|400.67|0
1655088580000|2022-06-13 02:49:40|403.8|400.92|403.67|400.79|403.8|400.92|403.67|400.79|0
1655088590000|2022-06-13 02:49:50|403.92|401.04|403.92|401.04|403.92|401.04|403.92|401.04|0
1655088600000|2022-06-13 02:50:00|403.8|400.92|403.92|401.04|403.92|401.04|403.67|400.79|0
1655088610000|2022-06-13 02:50:10|403.67|400.79|403.8|400.92|403.8|400.92|403.67|400.79|0
1655088620000|2022-06-13 02:50:20|403.92|401.04|403.67|400.79|403.92|401.04|403.67|400.79|0
1655088630000|2022-06-13 02:50:30|403.92|401.04|404.3|401.42|404.3|401.42|403.92|401.04|0
1655088640000|2022-06-13 02:50:40|404.55|401.67|404.17|401.29|404.55|401.67|404.17|401.29|0
1655088650000|2022-06-13 02:50:50|404.42|401.54|404.42|401.54|404.55|401.67|404.42|401.54|0
1655088660000|2022-06-13 02:51:00|404.17|401.29|403.67|400.79|404.17|401.29|403.67|400.79|0
1655088670000|2022-06-13 02:51:10|403.3|400.42|403.67|400.79|403.67|400.79|403.3|400.42|0
1655088680000|2022-06-13 02:51:20|403.42|400.54|403.42|400.54|403.55|400.67|403.42|400.54|0
1655088690000|2022-06-13 02:51:30|403.67|400.79|403.67|400.79|403.67|400.79|403.67|400.79|0
1655088700000|2022-06-13 02:51:40|403.92|401.04|403.67|400.79|403.92|401.04|403.67|400.79|0
1655088710000|2022-06-13 02:51:50|403.42|400.54|403.42|400.54|403.55|400.67|403.42|400.54|0
1655088730000|2022-06-13 02:52:10|403.67|400.79|403.92|401.04|403.92|401.04|403.67|400.79|0
1655088740000|2022-06-13 02:52:20|404.67|401.79|404.92|402.04|404.92|402.04|404.67|401.79|0
1655088750000|2022-06-13 02:52:30|404.67|401.79|404.42|401.54|404.67|401.79|404.42|401.54|0
1655088760000|2022-06-13 02:52:40|404.55|401.67|404.92|402.04|404.92|402.04|404.55|401.67|0
1655088770000|2022-06-13 02:52:50|405.55|402.67|405.42|402.54|405.55|402.67|405.42|402.54|0
1655088780000|2022-06-13 02:53:00|405.67|402.79|405.92|403.04|405.92|403.04|405.67|402.79|0
1655088790000|2022-06-13 02:53:10|406.17|403.29|405.92|403.04|406.17|403.29|405.92|403.04|0
1655088800000|2022-06-13 02:53:20|405.3|402.42|405.67|402.79|405.67|402.79|405.17|402.29|0
1655088810000|2022-06-13 02:53:30|405.3|402.42|405.17|402.29|405.3|402.42|405.17|402.29|0
1655088820000|2022-06-13 02:53:40|404.67|401.79|404.92|402.04|404.92|402.04|404.67|401.79|0
1655088830000|2022-06-13 02:53:50|404.67|401.79|405.42|402.54|405.42|402.54|404.67|401.79|0
1655088840000|2022-06-13 02:54:00|405.67|402.79|405.67|402.79|405.67|402.79|405.67|402.79|0
1655088850000|2022-06-13 02:54:10|405.42|402.54|405.05|402.17|405.42|402.54|405.05|402.17|0
1655088860000|2022-06-13 02:54:20|405.17|402.29|404.92|402.04|405.17|402.29|404.92|402.04|0
1655088870000|2022-06-13 02:54:30|405.17|402.29|404.92|402.04|405.17|402.29|404.92|402.04|0
1655088880000|2022-06-13 02:54:40|405.05|402.17|404.92|402.04|405.05|402.17|404.92|402.04|0
1655088890000|2022-06-13 02:54:50|405.17|402.29|405.17|402.29|405.3|402.42|405.17|402.29|0
1655088900000|2022-06-13 02:55:00|404.8|401.92|404.8|401.92|404.8|401.92|404.8|401.92|0
1655088910000|2022-06-13 02:55:10|404.67|401.79|404.42|401.54|404.92|402.04|404.42|401.54|0
1655088920000|2022-06-13 02:55:20|404.92|402.04|404.92|402.04|404.92|402.04|404.92|402.04|0
1655088930000|2022-06-13 02:55:30|405.05|402.17|405.17|402.29|405.17|402.29|405.05|402.17|0
1655088950000|2022-06-13 02:55:50|404.92|402.04|404.67|401.79|404.92|402.04|404.67|401.79|0
1655088960000|2022-06-13 02:56:00|404.3|401.42|403.92|401.04|404.42|401.54|403.92|401.04|0
1655088970000|2022-06-13 02:56:10|403.55|400.67|403.92|401.04|403.92|401.04|403.55|400.67|0
1655088990000|2022-06-13 02:56:30|404.3|401.42|404.42|401.54|404.42|401.54|404.3|401.42|0
1655089000000|2022-06-13 02:56:40|404.67|401.79|404.3|401.42|404.67|401.79|404.3|401.42|0
1655089010000|2022-06-13 02:56:50|404.42|401.54|403.67|400.79|404.42|401.54|403.67|400.79|0
1655089020000|2022-06-13 02:57:00|403.42|400.54|403.17|400.29|403.42|400.54|403.17|400.29|0
1655089030000|2022-06-13 02:57:10|403.42|400.54|403.92|401.04|403.92|401.04|403.42|400.54|0
1655089040000|2022-06-13 02:57:20|404.05|401.17|403.92|401.04|404.05|401.17|403.92|401.04|0
1655089050000|2022-06-13 02:57:30|403.67|400.79|403.67|400.79|403.67|400.79|403.67|400.79|0
1655089060000|2022-06-13 02:57:40|403.8|400.92|403.55|400.67|403.8|400.92|403.55|400.67|0
1655089080000|2022-06-13 02:58:00|403.42|400.54|403.17|400.29|403.42|400.54|403.17|400.29|0
1655089090000|2022-06-13 02:58:10|402.93|400.05|403.17|400.29|403.17|400.29|402.93|400.05|0
1655089100000|2022-06-13 02:58:20|402.93|400.05|402.93|400.05|403.05|400.17|402.93|400.05|0
1655089110000|2022-06-13 02:58:30|403.17|400.29|403.05|400.17|403.17|400.29|403.05|400.17|0
1655089120000|2022-06-13 02:58:40|403.17|400.29|402.93|400.05|403.17|400.29|402.93|400.05|0
1655089130000|2022-06-13 02:58:50|403.67|400.79|403.42|400.54|403.67|400.79|403.42|400.54|0
1655089140000|2022-06-13 02:59:00|403.67|400.79|403.67|400.79|403.67|400.79|403.67|400.79|0
1655089150000|2022-06-13 02:59:10|403.55|400.67|403.42|400.54|403.55|400.67|403.42|400.54|0
1655089160000|2022-06-13 02:59:20|402.18|399.3|401.81|398.93|402.18|399.3|401.81|398.93|0
1655089170000|2022-06-13 02:59:30|401.68|398.8|402.81|399.93|402.93|400.05|401.68|398.8|0
1655089180000|2022-06-13 02:59:40|403.17|400.29|402.81|399.93|403.17|400.29|402.81|399.93|0
1655089190000|2022-06-13 02:59:50|402.68|399.8|403.42|400.54|403.42|400.54|402.68|399.8|0
1655089200000|2022-06-13 03:00:00|403.17|400.29|402.93|400.05|403.17|400.29|402.81|399.93|0
1655089210000|2022-06-13 03:00:10|403.05|400.17|403.05|400.17|403.05|400.17|402.93|400.05|0
1655089220000|2022-06-13 03:00:20|402.93|400.05|402.43|399.55|402.93|400.05|402.43|399.55|0
1655089230000|2022-06-13 03:00:30|401.93|399.05|402.06|399.18|402.06|399.18|401.93|399.05|0
1655089240000|2022-06-13 03:00:40|401.93|399.05|401.93|399.05|401.93|399.05|401.93|399.05|0
1655089250000|2022-06-13 03:00:50|402.31|399.43|402.31|399.43|402.31|399.43|402.31|399.43|0
1655089260000|2022-06-13 03:01:00|402.43|399.55|402.18|399.3|402.43|399.55|402.06|399.18|0
1655089270000|2022-06-13 03:01:10|401.93|399.05|402.18|399.3|402.18|399.3|401.93|399.05|0
1655089280000|2022-06-13 03:01:20|402.06|399.18|401.93|399.05|402.06|399.18|401.93|399.05|0
1655089290000|2022-06-13 03:01:30|402.06|399.18|401.93|399.05|402.06|399.18|401.93|399.05|0
1655089300000|2022-06-13 03:01:40|401.81|398.93|401.43|398.55|401.81|398.93|401.43|398.55|0
1655089310000|2022-06-13 03:01:50|401.56|398.68|401.68|398.8|401.68|398.8|401.56|398.68|0
1655089320000|2022-06-13 03:02:00|401.93|399.05|401.93|399.05|402.18|399.3|401.93|399.05|0
1655089330000|2022-06-13 03:02:10|402.18|399.3|402.68|399.8|402.68|399.8|402.18|399.3|0
1655089340000|2022-06-13 03:02:20|402.81|399.93|404.42|401.54|404.42|401.54|402.81|399.93|0
1655089350000|2022-06-13 03:02:30|403.92|401.04|403.17|400.29|403.92|401.04|403.17|400.29|0
1655089360000|2022-06-13 03:02:40|402.43|399.55|402.43|399.55|402.43|399.55|402.43|399.55|0
1655089370000|2022-06-13 03:02:50|402.18|399.3|402.56|399.68|402.56|399.68|402.18|399.3|0
1655089380000|2022-06-13 03:03:00|402.31|399.43|402.18|399.3|402.31|399.43|401.93|399.05|0
1655089390000|2022-06-13 03:03:10|402.06|399.18|402.18|399.3|402.43|399.55|402.06|399.18|0
1655089400000|2022-06-13 03:03:20|402.31|399.43|402.18|399.3|402.43|399.55|402.18|399.3|0
1655089410000|2022-06-13 03:03:30|402.43|399.55|402.56|399.68|402.56|399.68|402.43|399.55|0
1655089420000|2022-06-13 03:03:40|402.43|399.55|402.43|399.55|402.92|400.04|402.43|399.55|0
1655089430000|2022-06-13 03:03:50|402.31|399.43|402.31|399.43|402.43|399.55|402.31|399.43|0
1655089440000|2022-06-13 03:04:00|402.43|399.55|402.43|399.55|402.43|399.55|402.43|399.55|0
1655089450000|2022-06-13 03:04:10|402.68|399.8|401.81|398.93|402.68|399.8|401.81|398.93|0
1655089460000|2022-06-13 03:04:20|401.43|398.55|401.31|398.43|401.43|398.55|401.31|398.43|0
1655089470000|2022-06-13 03:04:30|401.43|398.55|401.43|398.55|401.68|398.8|401.43|398.55|0
1655089500000|2022-06-13 03:05:00|401.56|398.68|401.56|398.68|401.56|398.68|401.56|398.68|0
1655089510000|2022-06-13 03:05:10|401.68|398.8|401.18|398.3|401.68|398.8|401.18|398.3|0
1655089520000|2022-06-13 03:05:20|401.31|398.43|401.56|398.68|401.56|398.68|401.31|398.43|0
1655089530000|2022-06-13 03:05:30|401.68|398.8|402.18|399.3|402.18|399.3|401.68|398.8|0
1655089540000|2022-06-13 03:05:40|402.43|399.55|402.43|399.55|402.68|399.8|402.43|399.55|0
1655089550000|2022-06-13 03:05:50|402.06|399.18|402.18|399.3|402.18|399.3|402.06|399.18|0
1655089560000|2022-06-13 03:06:00|402.43|399.55|402.68|399.8|402.68|399.8|402.43|399.55|0
1655089570000|2022-06-13 03:06:10|402.43|399.55|402.56|399.68|402.56|399.68|402.43|399.55|0
1655089590000|2022-06-13 03:06:30|402.68|399.8|402.68|399.8|402.68|399.8|402.43|399.55|0
1655089600000|2022-06-13 03:06:40|402.43|399.55|402.68|399.8|402.68|399.8|402.43|399.55|0
1655089610000|2022-06-13 03:06:50|402.8|399.92|402.68|399.8|402.8|399.92|402.68|399.8|0
1655089620000|2022-06-13 03:07:00|402.18|399.3|402.06|399.18|402.18|399.3|401.81|398.93|0
1655089630000|2022-06-13 03:07:10|402.18|399.3|402.43|399.55|402.68|399.8|402.18|399.3|0
1655089640000|2022-06-13 03:07:20|402.92|400.04|402.31|399.43|402.92|400.04|402.31|399.43|0
1655089650000|2022-06-13 03:07:30|402.18|399.3|402.43|399.55|402.43|399.55|401.93|399.05|0
1655089660000|2022-06-13 03:07:40|402.8|399.92|402.68|399.8|402.8|399.92|402.68|399.8|0
1655089670000|2022-06-13 03:07:50|402.92|400.04|402.68|399.8|402.92|400.04|402.68|399.8|0
1655089680000|2022-06-13 03:08:00|402.18|399.3|401.93|399.05|402.18|399.3|401.93|399.05|0
1655089690000|2022-06-13 03:08:10|402.06|399.18|402.18|399.3|402.18|399.3|402.06|399.18|0
1655089700000|2022-06-13 03:08:20|402.31|399.43|402.43|399.55|402.43|399.55|402.31|399.43|0
1655089710000|2022-06-13 03:08:30|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1655089720000|2022-06-13 03:08:40|403.05|400.17|403.92|401.04|403.92|401.04|403.05|400.17|0
1655089730000|2022-06-13 03:08:50|403.67|400.79|403.42|400.54|403.67|400.79|403.42|400.54|0
1655089740000|2022-06-13 03:09:00|402.43|399.55|402.8|399.92|402.8|399.92|402.43|399.55|0
1655089750000|2022-06-13 03:09:10|402.92|400.04|404.17|401.29|404.17|401.29|402.92|400.04|0
1655089760000|2022-06-13 03:09:20|403.3|400.42|403.67|400.79|403.67|400.79|403.3|400.42|0
1655089770000|2022-06-13 03:09:30|403.92|401.04|403.92|401.04|403.92|401.04|403.92|401.04|0
1655089780000|2022-06-13 03:09:40|404.3|401.42|403.92|401.04|404.42|401.54|403.92|401.04|0
1655089800000|2022-06-13 03:10:00|403.67|400.79|404.3|401.42|404.3|401.42|403.67|400.79|0
1655089810000|2022-06-13 03:10:10|404.05|401.17|404.3|401.42|404.3|401.42|404.05|401.17|0
1655089820000|2022-06-13 03:10:20|404.8|401.92|404.55|401.67|404.8|401.92|404.55|401.67|0
1655089830000|2022-06-13 03:10:30|404.67|401.79|404.67|401.79|404.92|402.04|404.67|401.79|0
1655089840000|2022-06-13 03:10:40|404.17|401.29|404.17|401.29|404.17|401.29|404.17|401.29|0
1655089850000|2022-06-13 03:10:50|404.05|401.17|403.92|401.04|404.05|401.17|403.92|401.04|0
1655089860000|2022-06-13 03:11:00|404.05|401.17|403.92|401.04|404.05|401.17|403.92|401.04|0
1655089870000|2022-06-13 03:11:10|403.67|400.79|403.42|400.54|403.67|400.79|403.42|400.54|0
1655089880000|2022-06-13 03:11:20|403.17|400.29|403.17|400.29|403.17|400.29|403.17|400.29|0
1655089890000|2022-06-13 03:11:30|403.42|400.54|403.42|400.54|403.42|400.54|403.42|400.54|0
1655089900000|2022-06-13 03:11:40|403.3|400.42|403.3|400.42|403.3|400.42|403.3|400.42|0
1655089910000|2022-06-13 03:11:50|403.42|400.54|403.17|400.29|403.67|400.79|403.17|400.29|0
1655089920000|2022-06-13 03:12:00|403.42|400.54|403.42|400.54|403.42|400.54|403.17|400.29|0
1655089930000|2022-06-13 03:12:10|403.17|400.29|403.3|400.42|403.3|400.42|403.17|400.29|0
1655089940000|2022-06-13 03:12:20|403.17|400.29|403.3|400.42|403.3|400.42|403.17|400.29|0
1655089950000|2022-06-13 03:12:30|403.55|400.67|403.42|400.54|403.55|400.67|403.42|400.54|0
1655089960000|2022-06-13 03:12:40|403.67|400.79|403.42|400.54|403.67|400.79|403.42|400.54|0
1655089970000|2022-06-13 03:12:50|403.67|400.79|403.67|400.79|403.67|400.79|403.67|400.79|0
1655089980000|2022-06-13 03:13:00|403.55|400.67|403.42|400.54|403.67|400.79|403.42|400.54|0
1655089990000|2022-06-13 03:13:10|403.3|400.42|403.3|400.42|403.3|400.42|403.17|400.29|0
1655090000000|2022-06-13 03:13:20|403.42|400.54|403.67|400.79|403.67|400.79|403.42|400.54|0
1655090010000|2022-06-13 03:13:30|403.8|400.92|403.92|401.04|403.92|401.04|403.67|400.79|0
1655090020000|2022-06-13 03:13:40|403.67|400.79|403.8|400.92|403.8|400.92|403.55|400.67|0
1655090030000|2022-06-13 03:13:50|403.92|401.04|403.92|401.04|404.05|401.17|403.92|401.04|0
1655090040000|2022-06-13 03:14:00|404.17|401.29|404.17|401.29|404.17|401.29|404.17|401.29|0
1655090050000|2022-06-13 03:14:10|404.05|401.17|403.92|401.04|404.05|401.17|403.92|401.04|0
1655090060000|2022-06-13 03:14:20|403.8|400.92|403.92|401.04|403.92|401.04|403.8|400.92|0
1655090070000|2022-06-13 03:14:30|404.17|401.29|403.92|401.04|404.17|401.29|403.92|401.04|0
1655090080000|2022-06-13 03:14:40|403.67|400.79|403.42|400.54|403.67|400.79|403.42|400.54|0
1655090090000|2022-06-13 03:14:50|403.55|400.67|403.55|400.67|403.55|400.67|403.55|400.67|0
1655090100000|2022-06-13 03:15:00|403.42|400.54|403.17|400.29|403.42|400.54|403.17|400.29|0
1655090110000|2022-06-13 03:15:10|403.42|400.54|402.18|399.3|403.42|400.54|402.18|399.3|0
1655090120000|2022-06-13 03:15:20|402.43|399.55|402.43|399.55|402.67|399.79|402.43|399.55|0
1655090150000|2022-06-13 03:15:50|403.3|400.42|403.3|400.42|403.3|400.42|403.3|400.42|0
1655090160000|2022-06-13 03:16:00|403.17|400.29|402.92|400.04|403.17|400.29|402.67|399.79|0
1655090170000|2022-06-13 03:16:10|403.05|400.17|403.17|400.29|403.17|400.29|402.8|399.92|0
1655090180000|2022-06-13 03:16:20|403.3|400.42|404.05|401.17|404.05|401.17|403.3|400.42|0
1655090190000|2022-06-13 03:16:30|404.17|401.29|404.92|402.04|404.92|402.04|404.17|401.29|0
1655090200000|2022-06-13 03:16:40|405.17|402.29|405.42|402.54|405.42|402.54|405.17|402.29|0
1655090210000|2022-06-13 03:16:50|405.17|402.29|405.05|402.17|405.17|402.29|404.92|402.04|0
1655090220000|2022-06-13 03:17:00|404.8|401.92|404.92|402.04|404.92|402.04|404.8|401.92|0
1655090230000|2022-06-13 03:17:10|404.42|401.54|404.17|401.29|404.42|401.54|404.17|401.29|0
1655090240000|2022-06-13 03:17:20|404.3|401.42|404.3|401.42|404.3|401.42|404.3|401.42|0
1655090250000|2022-06-13 03:17:30|404.42|401.54|404.42|401.54|404.42|401.54|403.92|401.04|0
1655090260000|2022-06-13 03:17:40|404.17|401.29|404.42|401.54|404.42|401.54|404.05|401.17|0
1655090270000|2022-06-13 03:17:50|404.67|401.79|404.55|401.67|404.8|401.92|404.55|401.67|0
1655090280000|2022-06-13 03:18:00|404.8|401.92|404.8|401.92|404.8|401.92|404.67|401.79|0
1655090290000|2022-06-13 03:18:10|404.92|402.04|405.17|402.29|405.17|402.29|404.92|402.04|0
1655090300000|2022-06-13 03:18:20|405.3|402.42|405.3|402.42|405.3|402.42|405.3|402.42|0
1655090320000|2022-06-13 03:18:40|405.17|402.29|405.17|402.29|405.17|402.29|405.17|402.29|0
1655090330000|2022-06-13 03:18:50|404.92|402.04|404.8|401.92|404.92|402.04|404.67|401.79|0
1655090340000|2022-06-13 03:19:00|404.67|401.79|405.67|402.79|405.67|402.79|404.67|401.79|0
1655090350000|2022-06-13 03:19:10|405.8|402.92|405.42|402.54|405.8|402.92|405.42|402.54|0
1655090360000|2022-06-13 03:19:20|405.17|402.29|405.17|402.29|405.17|402.29|405.17|402.29|0
1655090370000|2022-06-13 03:19:30|404.92|402.04|404.92|402.04|404.92|402.04|404.92|402.04|0
1655090380000|2022-06-13 03:19:40|405.42|402.54|405.67|402.79|405.67|402.79|405.42|402.54|0
1655090390000|2022-06-13 03:19:50|405.42|402.54|405.42|402.54|405.42|402.54|405.42|402.54|0
1655090400000|2022-06-13 03:20:00|405.17|402.29|405.67|402.79|405.67|402.79|405.17|402.29|0
1655090410000|2022-06-13 03:20:10|405.17|402.29|405.05|402.17|405.42|402.54|405.05|402.17|0
1655090420000|2022-06-13 03:20:20|405.17|402.29|405.17|402.29|405.17|402.29|405.17|402.29|0
1655090430000|2022-06-13 03:20:30|403.67|400.79|403.05|400.17|403.67|400.79|402.8|399.92|0
1655090440000|2022-06-13 03:20:40|402.92|400.04|403.17|400.29|403.17|400.29|402.8|399.92|0
1655090450000|2022-06-13 03:20:50|403.55|400.67|403.8|400.92|403.8|400.92|403.55|400.67|0
1655090460000|2022-06-13 03:21:00|403.42|400.54|403.42|400.54|403.42|400.54|403.3|400.42|0
1655090470000|2022-06-13 03:21:10|403.67|400.79|403.67|400.79|403.67|400.79|403.67|400.79|0
1655090480000|2022-06-13 03:21:20|403.55|400.67|403.55|400.67|403.67|400.79|403.55|400.67|0
1655090490000|2022-06-13 03:21:30|403.42|400.54|403.17|400.29|403.42|400.54|403.17|400.29|0
1655090510000|2022-06-13 03:21:50|402.92|400.04|402.92|400.04|402.92|400.04|402.92|400.04|0
1655090520000|2022-06-13 03:22:00|402.67|399.79|403.05|400.17|403.05|400.17|402.67|399.79|0
1655090530000|2022-06-13 03:22:10|403.3|400.42|403.05|400.17|403.42|400.54|403.05|400.17|0
1655090540000|2022-06-13 03:22:20|402.92|400.04|403.17|400.29|403.17|400.29|402.92|400.04|0
1655090550000|2022-06-13 03:22:30|403.05|400.17|402.92|400.04|403.05|400.17|402.92|400.04|0
1655090560000|2022-06-13 03:22:40|402.8|399.92|402.67|399.79|402.8|399.92|402.67|399.79|0
1655090570000|2022-06-13 03:22:50|402.42|399.54|402.92|400.04|402.92|400.04|402.42|399.54|0
1655090580000|2022-06-13 03:23:00|402.55|399.67|402.67|399.79|402.67|399.79|402.42|399.54|0
1655090590000|2022-06-13 03:23:10|402.55|399.67|402.67|399.79|402.67|399.79|402.42|399.54|0
1655090600000|2022-06-13 03:23:20|402.8|399.92|402.92|400.04|402.92|400.04|402.8|399.92|0
1655090610000|2022-06-13 03:23:30|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1655090620000|2022-06-13 03:23:40|402.55|399.67|402.42|399.54|402.55|399.67|402.42|399.54|0
1655090630000|2022-06-13 03:23:50|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1655090640000|2022-06-13 03:24:00|401.93|399.05|401.93|399.05|401.93|399.05|401.93|399.05|0
1655090650000|2022-06-13 03:24:10|402.06|399.18|401.93|399.05|402.06|399.18|401.68|398.8|0
1655090660000|2022-06-13 03:24:20|401.81|398.93|402.42|399.54|402.42|399.54|401.81|398.93|0
1655090670000|2022-06-13 03:24:30|402.3|399.42|402.17|399.29|402.3|399.42|402.17|399.29|0
1655090680000|2022-06-13 03:24:40|402.42|399.54|402.42|399.54|402.42|399.54|402.42|399.54|0
1655090690000|2022-06-13 03:24:50|402.67|399.79|402.67|399.79|402.92|400.04|402.67|399.79|0
1655090700000|2022-06-13 03:25:00|403.17|400.29|403.17|400.29|403.17|400.29|403.05|400.17|0
1655090710000|2022-06-13 03:25:10|403.3|400.42|402.92|400.04|403.3|400.42|402.92|400.04|0
1655090730000|2022-06-13 03:25:30|403.05|400.17|403.42|400.54|403.42|400.54|402.92|400.04|0
1655090740000|2022-06-13 03:25:40|403.67|400.79|403.67|400.79|403.8|400.92|403.67|400.79|0
1655090750000|2022-06-13 03:25:50|403.42|400.54|403.42|400.54|403.42|400.54|403.3|400.42|0
1655090760000|2022-06-13 03:26:00|403.17|400.29|402.8|399.92|403.17|400.29|402.8|399.92|0
1655090770000|2022-06-13 03:26:10|402.92|400.04|402.17|399.29|402.92|400.04|402.17|399.29|0
1655090780000|2022-06-13 03:26:20|401.93|399.05|401.81|398.93|401.93|399.05|401.81|398.93|0
1655090790000|2022-06-13 03:26:30|402.17|399.29|402.17|399.29|402.55|399.67|402.17|399.29|0
1655090800000|2022-06-13 03:26:40|402.3|399.42|402.42|399.54|402.42|399.54|402.3|399.42|0
1655090810000|2022-06-13 03:26:50|402.55|399.67|402.55|399.67|402.55|399.67|402.55|399.67|0
1655090820000|2022-06-13 03:27:00|402.67|399.79|402.92|400.04|402.92|400.04|402.42|399.54|0
1655090840000|2022-06-13 03:27:20|403.17|400.29|403.17|400.29|403.17|400.29|403.17|400.29|0
1655090850000|2022-06-13 03:27:30|402.67|399.79|402.92|400.04|402.92|400.04|402.67|399.79|0
1655090860000|2022-06-13 03:27:40|402.67|399.79|402.3|399.42|402.67|399.79|402.3|399.42|0
1655090870000|2022-06-13 03:27:50|402.55|399.67|402.67|399.79|402.67|399.79|402.55|399.67|0
1655090880000|2022-06-13 03:28:00|402.55|399.67|402.67|399.79|402.67|399.79|402.55|399.67|0
1655090890000|2022-06-13 03:28:10|402.8|399.92|402.8|399.92|402.8|399.92|402.8|399.92|0
1655090900000|2022-06-13 03:28:20|402.67|399.79|402.17|399.29|402.67|399.79|402.17|399.29|0
1655090920000|2022-06-13 03:28:40|401.93|399.05|401.56|398.68|401.93|399.05|401.56|398.68|0
1655090930000|2022-06-13 03:28:50|401.68|398.8|402.05|399.17|402.05|399.17|401.68|398.8|0
1655090940000|2022-06-13 03:29:00|401.93|399.05|402.17|399.29|402.17|399.29|401.93|399.05|0
1655090950000|2022-06-13 03:29:10|402.3|399.42|402.05|399.17|402.3|399.42|402.05|399.17|0
1655090960000|2022-06-13 03:29:20|401.93|399.05|401.93|399.05|402.17|399.29|401.93|399.05|0
1655090970000|2022-06-13 03:29:30|402.05|399.17|402.17|399.29|402.17|399.29|402.05|399.17|0
1655090980000|2022-06-13 03:29:40|402.05|399.17|401.93|399.05|402.05|399.17|401.81|398.93|0
1655090990000|2022-06-13 03:29:50|402.05|399.17|402.05|399.17|402.05|399.17|402.05|399.17|0
1655091000000|2022-06-13 03:30:00|402.17|399.29|401.93|399.05|402.17|399.29|401.81|398.93|0
1655091010000|2022-06-13 03:30:10|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655091020000|2022-06-13 03:30:20|402.05|399.17|401.93|399.05|402.05|399.17|401.81|398.93|0
1655091030000|2022-06-13 03:30:30|401.81|398.93|401.68|398.8|401.81|398.93|401.68|398.8|0
1655091050000|2022-06-13 03:30:50|401.93|399.05|401.93|399.05|402.05|399.17|401.93|399.05|0
1655091060000|2022-06-13 03:31:00|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655091070000|2022-06-13 03:31:10|402.42|399.54|402.42|399.54|402.42|399.54|402.42|399.54|0
1655091080000|2022-06-13 03:31:20|402.17|399.29|402.17|399.29|402.17|399.29|402.05|399.17|0
1655091090000|2022-06-13 03:31:30|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1655091110000|2022-06-13 03:31:50|402.8|399.92|402.8|399.92|402.8|399.92|402.8|399.92|0
1655091120000|2022-06-13 03:32:00|402.92|400.04|403.42|400.54|403.42|400.54|402.92|400.04|0
1655091130000|2022-06-13 03:32:10|402.92|400.04|403.05|400.17|403.05|400.17|402.8|399.92|0
1655091140000|2022-06-13 03:32:20|402.92|400.04|402.67|399.79|402.92|400.04|402.67|399.79|0
1655091150000|2022-06-13 03:32:30|402.55|399.67|402.42|399.54|402.55|399.67|402.42|399.54|0
1655091160000|2022-06-13 03:32:40|402.55|399.67|402.67|399.79|402.67|399.79|402.55|399.67|0
1655091170000|2022-06-13 03:32:50|402.8|399.92|402.67|399.79|402.8|399.92|402.67|399.79|0
1655091180000|2022-06-13 03:33:00|402.92|400.04|403.17|400.29|403.17|400.29|402.92|400.04|0
1655091190000|2022-06-13 03:33:10|403.42|400.54|403.3|400.42|403.42|400.54|403.3|400.42|0
1655091200000|2022-06-13 03:33:20|403.42|400.54|403.42|400.54|403.67|400.79|403.3|400.42|0
1655091210000|2022-06-13 03:33:30|403.05|400.17|403.17|400.29|403.17|400.29|402.92|400.04|0
1655091220000|2022-06-13 03:33:40|403.42|400.54|403.17|400.29|403.42|400.54|403.17|400.29|0
1655091230000|2022-06-13 03:33:50|402.92|400.04|403.05|400.17|403.05|400.17|402.92|400.04|0
1655091240000|2022-06-13 03:34:00|403.17|400.29|403.3|400.42|403.3|400.42|403.17|400.29|0
1655091260000|2022-06-13 03:34:20|403.17|400.29|403.05|400.17|403.17|400.29|403.05|400.17|0
1655091270000|2022-06-13 03:34:30|403.17|400.29|403.17|400.29|403.17|400.29|403.17|400.29|0
1655091280000|2022-06-13 03:34:40|403.05|400.17|402.92|400.04|403.05|400.17|402.92|400.04|0
1655091290000|2022-06-13 03:34:50|402.8|399.92|402.42|399.54|402.8|399.92|402.42|399.54|0
1655091300000|2022-06-13 03:35:00|402.3|399.42|402.67|399.79|402.67|399.79|402.3|399.42|0
1655091310000|2022-06-13 03:35:10|402.8|399.92|402.92|400.04|402.92|400.04|402.8|399.92|0
1655091320000|2022-06-13 03:35:20|403.17|400.29|403.42|400.54|403.42|400.54|403.17|400.29|0
1655091330000|2022-06-13 03:35:30|402.92|400.04|402.92|400.04|402.92|400.04|402.8|399.92|0
1655091340000|2022-06-13 03:35:40|402.8|399.92|402.92|400.04|402.92|400.04|402.8|399.92|0
1655091350000|2022-06-13 03:35:50|403.05|400.17|403.17|400.29|403.17|400.29|403.05|400.17|0
1655091360000|2022-06-13 03:36:00|403.3|400.42|403.17|400.29|403.3|400.42|403.17|400.29|0
1655091370000|2022-06-13 03:36:10|402.92|400.04|403.17|400.29|403.17|400.29|402.92|400.04|0
1655091380000|2022-06-13 03:36:20|402.92|400.04|402.42|399.54|402.92|400.04|402.42|399.54|0
1655091390000|2022-06-13 03:36:30|402.67|399.79|402.42|399.54|402.67|399.79|402.42|399.54|0
1655091400000|2022-06-13 03:36:40|402.67|399.79|402.42|399.54|402.67|399.79|402.42|399.54|0
1655091410000|2022-06-13 03:36:50|402.3|399.42|402.42|399.54|402.42|399.54|402.3|399.42|0
1655091420000|2022-06-13 03:37:00|402.3|399.42|402.42|399.54|402.42|399.54|402.3|399.42|0
1655091430000|2022-06-13 03:37:10|402.8|399.92|402.92|400.04|402.92|400.04|402.8|399.92|0
1655091450000|2022-06-13 03:37:30|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1655091480000|2022-06-13 03:38:00|402.42|399.54|401.8|398.92|402.42|399.54|401.8|398.92|0
1655091490000|2022-06-13 03:38:10|402.17|399.29|402.3|399.42|402.3|399.42|402.17|399.29|0
1655091500000|2022-06-13 03:38:20|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655091510000|2022-06-13 03:38:30|402.05|399.17|402.05|399.17|402.05|399.17|402.05|399.17|0
1655091520000|2022-06-13 03:38:40|401.8|398.92|401.92|399.04|401.92|399.04|401.8|398.92|0
1655091560000|2022-06-13 03:39:20|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655091570000|2022-06-13 03:39:30|402.05|399.17|402.17|399.29|402.17|399.29|402.05|399.17|0
1655091580000|2022-06-13 03:39:40|402.3|399.42|401.92|399.04|402.3|399.42|401.92|399.04|0
1655091590000|2022-06-13 03:39:50|401.67|398.79|401.56|398.68|401.67|398.79|401.43|398.55|0
1655091600000|2022-06-13 03:40:00|401.43|398.55|401.67|398.79|401.67|398.79|401.43|398.55|0
1655091610000|2022-06-13 03:40:10|401.43|398.55|401.43|398.55|401.43|398.55|401.43|398.55|0
1655091620000|2022-06-13 03:40:20|401.31|398.43|401.31|398.43|401.31|398.43|401.18|398.3|0
1655091630000|2022-06-13 03:40:30|401.18|398.3|401.43|398.55|401.43|398.55|401.18|398.3|0
1655091640000|2022-06-13 03:40:40|401.67|398.79|401.56|398.68|401.67|398.79|401.43|398.55|0
1655091650000|2022-06-13 03:40:50|401.43|398.55|401.67|398.79|401.67|398.79|401.43|398.55|0
1655091660000|2022-06-13 03:41:00|401.43|398.55|401.43|398.55|401.43|398.55|401.43|398.55|0
1655091670000|2022-06-13 03:41:10|401.56|398.68|401.56|398.68|401.56|398.68|401.56|398.68|0
1655091680000|2022-06-13 03:41:20|401.43|398.55|401.92|399.04|401.92|399.04|401.43|398.55|0
1655091690000|2022-06-13 03:41:30|401.56|398.68|401.56|398.68|401.56|398.68|401.56|398.68|0
1655091700000|2022-06-13 03:41:40|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655091710000|2022-06-13 03:41:50|401.8|398.92|401.92|399.04|401.92|399.04|401.67|398.79|0
1655091730000|2022-06-13 03:42:10|402.05|399.17|401.92|399.04|402.05|399.17|401.92|399.04|0
1655091740000|2022-06-13 03:42:20|402.42|399.54|402.17|399.29|402.42|399.54|401.92|399.04|0
1655091750000|2022-06-13 03:42:30|402.05|399.17|402.42|399.54|402.42|399.54|402.05|399.17|0
1655091770000|2022-06-13 03:42:50|402.17|399.29|402.17|399.29|402.3|399.42|402.17|399.29|0
1655091780000|2022-06-13 03:43:00|402.42|399.54|402.67|399.79|402.67|399.79|402.42|399.54|0
1655091800000|2022-06-13 03:43:20|402.92|400.04|402.67|399.79|402.92|400.04|402.67|399.79|0
1655091810000|2022-06-13 03:43:30|403.17|400.29|403.05|400.17|403.17|400.29|402.92|400.04|0
1655091820000|2022-06-13 03:43:40|402.92|400.04|402.92|400.04|402.92|400.04|402.92|400.04|0
1655091830000|2022-06-13 03:43:50|402.67|399.79|402.8|399.92|402.8|399.92|402.67|399.79|0
1655091840000|2022-06-13 03:44:00|402.67|399.79|402.42|399.54|402.67|399.79|402.42|399.54|0
1655091850000|2022-06-13 03:44:10|402.17|399.29|402.17|399.29|402.3|399.42|402.17|399.29|0
1655091900000|2022-06-13 03:45:00|401.67|398.79|401.18|398.3|401.67|398.79|401.18|398.3|0
1655091910000|2022-06-13 03:45:10|401.55|398.67|401.43|398.55|401.55|398.67|401.43|398.55|0
1655091920000|2022-06-13 03:45:20|401.55|398.67|401.8|398.92|401.8|398.92|401.55|398.67|0
1655091930000|2022-06-13 03:45:30|401.92|399.04|401.92|399.04|401.92|399.04|401.92|399.04|0
1655091940000|2022-06-13 03:45:40|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655091950000|2022-06-13 03:45:50|401.92|399.04|402.17|399.29|402.17|399.29|401.92|399.04|0
1655091960000|2022-06-13 03:46:00|402.42|399.54|402.42|399.54|402.42|399.54|402.42|399.54|0
1655091970000|2022-06-13 03:46:10|402.55|399.67|402.67|399.79|402.67|399.79|402.55|399.67|0
1655091980000|2022-06-13 03:46:20|402.42|399.54|402.42|399.54|402.42|399.54|402.42|399.54|0
1655092000000|2022-06-13 03:46:40|402.3|399.42|402.17|399.29|402.3|399.42|402.05|399.17|0
1655092010000|2022-06-13 03:46:50|402.3|399.42|401.92|399.04|402.42|399.54|401.92|399.04|0
1655092020000|2022-06-13 03:47:00|401.42|398.54|401.92|399.04|401.92|399.04|401.42|398.54|0
1655092030000|2022-06-13 03:47:10|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092040000|2022-06-13 03:47:20|401.92|399.04|402.05|399.17|402.05|399.17|401.92|399.04|0
1655092050000|2022-06-13 03:47:30|401.92|399.04|402.17|399.29|402.17|399.29|401.92|399.04|0
1655092070000|2022-06-13 03:47:50|402.05|399.17|401.92|399.04|402.05|399.17|401.92|399.04|0
1655092080000|2022-06-13 03:48:00|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092110000|2022-06-13 03:48:30|401.42|398.54|401.42|398.54|401.42|398.54|401.42|398.54|0
1655092120000|2022-06-13 03:48:40|400.93|398.05|400.93|398.05|401.06|398.18|400.43|397.55|0
1655092130000|2022-06-13 03:48:50|401.06|398.18|400.56|397.68|401.06|398.18|400.56|397.68|0
1655092140000|2022-06-13 03:49:00|400.43|397.55|400.93|398.05|400.93|398.05|400.43|397.55|0
1655092150000|2022-06-13 03:49:10|400.68|397.8|400.81|397.93|400.81|397.93|400.68|397.8|0
1655092160000|2022-06-13 03:49:20|401.06|398.18|400.93|398.05|401.06|398.18|400.93|398.05|0
1655092170000|2022-06-13 03:49:30|401.18|398.3|401.18|398.3|401.18|398.3|401.06|398.18|0
1655092180000|2022-06-13 03:49:40|400.93|398.05|401.06|398.18|401.18|398.3|400.93|398.05|0
1655092190000|2022-06-13 03:49:50|400.93|398.05|400.68|397.8|401.06|398.18|400.68|397.8|0
1655092200000|2022-06-13 03:50:00|400.43|397.55|400.68|397.8|400.68|397.8|400.43|397.55|0
1655092210000|2022-06-13 03:50:10|400.93|398.05|401.06|398.18|401.06|398.18|400.93|398.05|0
1655092220000|2022-06-13 03:50:20|400.93|398.05|400.93|398.05|400.93|398.05|400.93|398.05|0
1655092270000|2022-06-13 03:51:10|401.18|398.3|401.18|398.3|401.18|398.3|401.18|398.3|0
1655092280000|2022-06-13 03:51:20|401.06|398.18|401.06|398.18|401.18|398.3|401.06|398.18|0
1655092290000|2022-06-13 03:51:30|401.18|398.3|400.93|398.05|401.18|398.3|400.93|398.05|0
1655092300000|2022-06-13 03:51:40|401.18|398.3|401.18|398.3|401.18|398.3|401.18|398.3|0
1655092320000|2022-06-13 03:52:00|401.42|398.54|401.42|398.54|401.42|398.54|401.42|398.54|0
1655092330000|2022-06-13 03:52:10|401.67|398.79|401.42|398.54|401.67|398.79|401.42|398.54|0
1655092340000|2022-06-13 03:52:20|401.55|398.67|401.42|398.54|401.55|398.67|401.42|398.54|0
1655092350000|2022-06-13 03:52:30|401.67|398.79|401.67|398.79|401.67|398.79|401.42|398.54|0
1655092360000|2022-06-13 03:52:40|401.42|398.54|401.42|398.54|401.42|398.54|401.42|398.54|0
1655092370000|2022-06-13 03:52:50|401.67|398.79|401.42|398.54|401.67|398.79|401.42|398.54|0
1655092380000|2022-06-13 03:53:00|401.55|398.67|401.55|398.67|401.55|398.67|401.55|398.67|0
1655092390000|2022-06-13 03:53:10|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092410000|2022-06-13 03:53:30|401.8|398.92|402.05|399.17|402.05|399.17|401.8|398.92|0
1655092420000|2022-06-13 03:53:40|401.92|399.04|401.92|399.04|402.17|399.29|401.92|399.04|0
1655092430000|2022-06-13 03:53:50|401.8|398.92|401.8|398.92|401.8|398.92|401.8|398.92|0
1655092440000|2022-06-13 03:54:00|401.92|399.04|401.92|399.04|402.05|399.17|401.92|399.04|0
1655092470000|2022-06-13 03:54:30|401.42|398.54|401.67|398.79|401.67|398.79|401.42|398.54|0
1655092480000|2022-06-13 03:54:40|401.42|398.54|401.42|398.54|401.42|398.54|401.42|398.54|0
1655092520000|2022-06-13 03:55:20|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092530000|2022-06-13 03:55:30|401.92|399.04|401.92|399.04|401.92|399.04|401.92|399.04|0
1655092540000|2022-06-13 03:55:40|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092550000|2022-06-13 03:55:50|401.92|399.04|401.92|399.04|401.92|399.04|401.92|399.04|0
1655092560000|2022-06-13 03:56:00|402.17|399.29|402.17|399.29|402.17|399.29|401.92|399.04|0
1655092570000|2022-06-13 03:56:10|401.92|399.04|401.92|399.04|401.92|399.04|401.67|398.79|0
1655092580000|2022-06-13 03:56:20|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092590000|2022-06-13 03:56:30|401.8|398.92|401.67|398.79|401.8|398.92|401.67|398.79|0
1655092600000|2022-06-13 03:56:40|401.42|398.54|401.42|398.54|401.42|398.54|401.42|398.54|0
1655092610000|2022-06-13 03:56:50|401.67|398.79|401.67|398.79|401.67|398.79|401.67|398.79|0
1655092620000|2022-06-13 03:57:00|401.92|399.04|402.42|399.54|402.42|399.54|401.92|399.04|0
1655092630000|2022-06-13 03:57:10|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655092640000|2022-06-13 03:57:20|401.92|399.04|402.05|399.17|402.05|399.17|401.92|399.04|0
1655092650000|2022-06-13 03:57:30|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655092660000|2022-06-13 03:57:40|402.42|399.54|402.92|400.04|402.92|400.04|402.42|399.54|0
1655092670000|2022-06-13 03:57:50|403.17|400.29|403.92|401.04|403.92|401.04|403.17|400.29|0
1655092680000|2022-06-13 03:58:00|403.42|400.54|402.92|400.04|403.42|400.54|402.92|400.04|0
1655092690000|2022-06-13 03:58:10|403.17|400.29|403.55|400.67|403.55|400.67|403.17|400.29|0
1655092700000|2022-06-13 03:58:20|403.42|400.54|403.67|400.79|403.67|400.79|403.42|400.54|0
1655092710000|2022-06-13 03:58:30|403.42|400.54|403.3|400.42|403.42|400.54|403.3|400.42|0
1655092720000|2022-06-13 03:58:40|403.17|400.29|402.92|400.04|403.17|400.29|402.92|400.04|0
1655092730000|2022-06-13 03:58:50|402.8|399.92|402.92|400.04|402.92|400.04|402.8|399.92|0
1655092740000|2022-06-13 03:59:00|402.8|399.92|402.92|400.04|402.92|400.04|402.67|399.79|0
1655092750000|2022-06-13 03:59:10|402.8|399.92|403.17|400.29|403.17|400.29|402.8|399.92|0
1655092760000|2022-06-13 03:59:20|403.3|400.42|403.3|400.42|403.3|400.42|403.3|400.42|0
1655092770000|2022-06-13 03:59:30|403.17|400.29|403.17|400.29|403.17|400.29|403.17|400.29|0
1655092780000|2022-06-13 03:59:40|403.05|400.17|403.05|400.17|403.05|400.17|403.05|400.17|0
1655092790000|2022-06-13 03:59:50|403.17|400.29|402.92|400.04|403.17|400.29|402.92|400.04|0
1655092800000|2022-06-13 04:00:00|402.42|399.54|403.3|400.42|403.3|400.42|402.42|399.54|0
1655092810000|2022-06-13 04:00:10|402.92|400.04|403.17|400.29|403.17|400.29|402.92|400.04|0
1655092820000|2022-06-13 04:00:20|403.42|400.54|403.42|400.54|403.42|400.54|403.42|400.54|0
1655092830000|2022-06-13 04:00:30|403.17|400.29|404.42|401.54|404.42|401.54|403.17|400.29|0
1655092840000|2022-06-13 04:00:40|404.17|401.29|404.05|401.17|404.17|401.29|404.05|401.17|0
1655092850000|2022-06-13 04:00:50|404.3|401.42|404.42|401.54|404.42|401.54|404.3|401.42|0
1655092860000|2022-06-13 04:01:00|403.92|401.04|403.3|400.42|403.92|401.04|403.3|400.42|0
1655092870000|2022-06-13 04:01:10|403.17|400.29|403.17|400.29|403.17|400.29|403.17|400.29|0
1655092880000|2022-06-13 04:01:20|402.92|400.04|402.3|399.42|402.92|400.04|402.17|399.29|0
1655092890000|2022-06-13 04:01:30|402.05|399.17|402.3|399.42|402.3|399.42|401.8|398.92|0
1655092900000|2022-06-13 04:01:40|402.17|399.29|403.17|400.29|403.17|400.29|402.17|399.29|0
1655092910000|2022-06-13 04:01:50|402.8|399.92|402.8|399.92|402.92|400.04|402.8|399.92|0
1655092920000|2022-06-13 04:02:00|402.67|399.79|402.42|399.54|402.67|399.79|402.42|399.54|0
1655092930000|2022-06-13 04:02:10|402.67|399.79|402.55|399.67|402.67|399.79|402.55|399.67|0
1655092940000|2022-06-13 04:02:20|402.3|399.42|402.42|399.54|402.67|399.79|402.3|399.42|0
1655092950000|2022-06-13 04:02:30|402.67|399.79|402.67|399.79|402.67|399.79|402.67|399.79|0
1655092960000|2022-06-13 04:02:40|402.42|399.54|402.3|399.42|402.42|399.54|402.3|399.42|0
1655092970000|2022-06-13 04:02:50|402.17|399.29|402.3|399.42|402.3|399.42|402.17|399.29|0
1655092980000|2022-06-13 04:03:00|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655092990000|2022-06-13 04:03:10|401.92|399.04|402.17|399.29|402.17|399.29|401.92|399.04|0
1655093000000|2022-06-13 04:03:20|402.3|399.42|402.3|399.42|402.3|399.42|402.3|399.42|0
1655093010000|2022-06-13 04:03:30|402.17|399.29|402.17|399.29|402.17|399.29|402.17|399.29|0
1655093020000|2022-06-13 04:03:40|402.3|399.42|402.55|399.67|402.55|399.67|402.17|399.29|0
1655093030000|2022-06-13 04:03:50|402.42|399.54|401.92|399.04|402.42|399.54|401.92|399.04|0
1655093040000|2022-06-13 04:04:00|401.67|398.79|401.3|398.42|401.67|398.79|401.17|398.29|0
1655093050000|2022-06-13 04:04:10|401.17|398.29|400.81|397.93|401.3|398.42|400.56|397.68|0
1655093060000|2022-06-13 04:04:20|400.92|398.04|400.92|398.04|400.92|398.04|400.92|398.04|0
1655093070000|2022-06-13 04:04:30|401.05|398.17|401.17|398.29|401.17|398.29|400.92|398.04|0
1655093080000|2022-06-13 04:04:40|400.92|398.04|401.05|398.17|401.05|398.17|400.92|398.04|0
1655093090000|2022-06-13 04:04:50|400.92|398.04|401.05|398.17|401.05|398.17|400.92|398.04|0
1655093100000|2022-06-13 04:05:00|401.17|398.29|401.17|398.29|401.17|398.29|400.18|397.3|0
1655093110000|2022-06-13 04:05:10|401.42|398.54|400.43|397.55|401.42|398.54|400.43|397.55|0
1655093120000|2022-06-13 04:05:20|400.56|397.68|400.43|397.55|400.68|397.8|400.43|397.55|0
1655093130000|2022-06-13 04:05:30|400.68|397.8|400.92|398.04|400.92|398.04|400.56|397.68|0
1655093140000|2022-06-13 04:05:40|400.43|397.55|400.43|397.55|400.43|397.55|400.43|397.55|0
1655093150000|2022-06-13 04:05:50|399.56|396.68|399.93|397.05|399.93|397.05|399.56|396.68|0
1655093160000|2022-06-13 04:06:00|399.68|396.8|398.68|395.8|399.68|396.8|398.68|395.8|0
1655093170000|2022-06-13 04:06:10|398.43|395.55|398.43|395.55|398.93|396.05|398.43|395.55|0
1655093180000|2022-06-13 04:06:20|398.56|395.68|398.93|396.05|398.93|396.05|398.56|395.68|0
1655093190000|2022-06-13 04:06:30|399.18|396.3|398.93|396.05|399.43|396.55|398.93|396.05|0
1655093200000|2022-06-13 04:06:40|399.06|396.18|398.93|396.05|399.18|396.3|398.93|396.05|0
1655093210000|2022-06-13 04:06:50|398.18|395.3|398.06|395.18|398.18|395.3|398.06|395.18|0
1655093220000|2022-06-13 04:07:00|398.18|395.3|398.31|395.43|398.43|395.55|397.93|395.05|0
1655093230000|2022-06-13 04:07:10|398.18|395.3|398.56|395.68|398.56|395.68|398.18|395.3|0
1655093240000|2022-06-13 04:07:20|398.93|396.05|398.18|395.3|398.93|396.05|397.68|394.8|0
1655093250000|2022-06-13 04:07:30|398.43|395.55|398.56|395.68|398.68|395.8|398.43|395.55|0
1655093260000|2022-06-13 04:07:40|398.43|395.55|398.43|395.55|398.56|395.68|398.43|395.55|0
1655093270000|2022-06-13 04:07:50|398.56|395.68|398.56|395.68|398.56|395.68|398.56|395.68|0
1655093280000|2022-06-13 04:08:00|398.43|395.55|398.43|395.55|398.43|395.55|398.43|395.55|0
1655093290000|2022-06-13 04:08:10|398.56|395.68|398.68|395.8|398.68|395.8|398.56|395.68|0
1655093300000|2022-06-13 04:08:20|398.81|395.93|398.43|395.55|398.81|395.93|398.43|395.55|0
1655093310000|2022-06-13 04:08:30|398.31|395.43|398.31|395.43|398.31|395.43|398.31|395.43|0
1655093320000|2022-06-13 04:08:40|398.18|395.3|398.06|395.18|398.31|395.43|398.06|395.18|0
1655093330000|2022-06-13 04:08:50|398.31|395.43|398.43|395.55|398.43|395.55|398.31|395.43|0
1655093340000|2022-06-13 04:09:00|398.56|395.68|398.81|395.93|398.81|395.93|398.56|395.68|0
1655093350000|2022-06-13 04:09:10|398.93|396.05|399.06|396.18|399.06|396.18|398.93|396.05|0
1655093360000|2022-06-13 04:09:20|398.93|396.05|399.06|396.18|399.06|396.18|398.93|396.05|0
1655093370000|2022-06-13 04:09:30|398.93|396.05|398.68|395.8|398.93|396.05|398.68|395.8|0
1655093380000|2022-06-13 04:09:40|398.43|395.55|398.18|395.3|398.43|395.55|398.18|395.3|0
1655093400000|2022-06-13 04:10:00|397.93|395.05|397.93|395.05|397.93|395.05|397.93|395.05|0
1655093410000|2022-06-13 04:10:10|398.43|395.55|398.43|395.55|398.43|395.55|398.43|395.55|0
1655093420000|2022-06-13 04:10:20|398.93|396.05|398.93|396.05|398.93|396.05|398.93|396.05|0
1655093430000|2022-06-13 04:10:30|399.18|396.3|399.93|397.05|399.93|397.05|399.18|396.3|0
1655093440000|2022-06-13 04:10:40|399.68|396.8|399.93|397.05|399.93|397.05|399.68|396.8|0
1655093450000|2022-06-13 04:10:50|400.18|397.3|399.81|396.93|400.18|397.3|399.81|396.93|0
1655093460000|2022-06-13 04:11:00|399.68|396.8|399.81|396.93|399.81|396.93|399.68|396.8|0
1655093470000|2022-06-13 04:11:10|399.68|396.8|399.43|396.55|399.68|396.8|399.43|396.55|0
1655093480000|2022-06-13 04:11:20|399.31|396.43|399.43|396.55|399.43|396.55|399.31|396.43|0
1655093490000|2022-06-13 04:11:30|399.56|396.68|399.43|396.55|399.56|396.68|399.43|396.55|0
1655093500000|2022-06-13 04:11:40|399.31|396.43|399.43|396.55|399.43|396.55|399.31|396.43|0
1655093510000|2022-06-13 04:11:50|399.68|396.8|399.68|396.8|399.93|397.05|399.68|396.8|0
1655093520000|2022-06-13 04:12:00|399.93|397.05|399.56|396.68|399.93|397.05|399.56|396.68|0
1655093530000|2022-06-13 04:12:10|399.68|396.8|399.81|396.93|399.93|397.05|399.68|396.8|0
1655093540000|2022-06-13 04:12:20|399.68|396.8|399.93|397.05|399.93|397.05|399.68|396.8|0
1655093550000|2022-06-13 04:12:30|399.81|396.93|399.81|396.93|399.81|396.93|399.81|396.93|0
1655093560000|2022-06-13 04:12:40|399.93|397.05|400.06|397.18|400.06|397.18|399.93|397.05|0
1655093570000|2022-06-13 04:12:50|399.93|397.05|399.93|397.05|399.93|397.05|399.81|396.93|0
1655093580000|2022-06-13 04:13:00|399.81|396.93|400.06|397.18|400.06|397.18|399.81|396.93|0
1655093590000|2022-06-13 04:13:10|399.93|397.05|400.18|397.3|400.18|397.3|399.93|397.05|0
1655093600000|2022-06-13 04:13:20|400.06|397.18|400.18|397.3|400.18|397.3|400.06|397.18|0
1655093610000|2022-06-13 04:13:30|399.93|397.05|400.43|397.55|400.43|397.55|399.93|397.05|0
1655093620000|2022-06-13 04:13:40|400.55|397.67|400.31|397.43|400.55|397.67|400.18|397.3|0
1655093630000|2022-06-13 04:13:50|400.43|397.55|400.43|397.55|400.43|397.55|400.43|397.55|0
1655093640000|2022-06-13 04:14:00|400.18|397.3|400.18|397.3|400.18|397.3|400.18|397.3|0
1655093650000|2022-06-13 04:14:10|400.31|397.43|400.18|397.3|400.31|397.43|400.18|397.3|0
1655093660000|2022-06-13 04:14:20|399.93|397.05|400.06|397.18|400.06|397.18|399.93|397.05|0
1655093670000|2022-06-13 04:14:30|399.93|397.05|400.06|397.18|400.18|397.3|399.93|397.05|0
1655093680000|2022-06-13 04:14:40|400.18|397.3|400.18|397.3|400.18|397.3|400.18|397.3|0
1655093710000|2022-06-13 04:15:10|399.93|397.05|399.93|397.05|399.93|397.05|399.68|396.8|0
1655093720000|2022-06-13 04:15:20|400.06|397.18|399.81|396.93|400.06|397.18|399.81|396.93|0
1655093730000|2022-06-13 04:15:30|400.06|397.18|400.18|397.3|400.18|397.3|400.06|397.18|0
1655093740000|2022-06-13 04:15:40|399.93|397.05|400.18|397.3|400.18|397.3|399.93|397.05|0
1655093750000|2022-06-13 04:15:50|400.06|397.18|400.18|397.3|400.18|397.3|400.06|397.18|0
1655093760000|2022-06-13 04:16:00|399.81|396.93|399.43|396.55|399.81|396.93|399.43|396.55|0
1655093770000|2022-06-13 04:16:10|399.18|396.3|399.18|396.3|399.18|396.3|399.18|396.3|0
1655093780000|2022-06-13 04:16:20|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1655093790000|2022-06-13 04:16:30|399.56|396.68|399.43|396.55|399.56|396.68|399.43|396.55|0
1655093820000|2022-06-13 04:17:00|399.18|396.3|399.81|396.93|399.81|396.93|399.18|396.3|0
1655093830000|2022-06-13 04:17:10|399.68|396.8|399.93|397.05|399.93|397.05|399.68|396.8|0
1655093840000|2022-06-13 04:17:20|399.68|396.8|399.56|396.68|399.68|396.8|399.56|396.68|0
1655093850000|2022-06-13 04:17:30|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1655093860000|2022-06-13 04:17:40|399.18|396.3|399.06|396.18|399.18|396.3|399.06|396.18|0
1655093870000|2022-06-13 04:17:50|398.93|396.05|399.43|396.55|399.43|396.55|398.93|396.05|0
1655093880000|2022-06-13 04:18:00|399.18|396.3|399.18|396.3|399.18|396.3|399.18|396.3|0
1655093890000|2022-06-13 04:18:10|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1655093900000|2022-06-13 04:18:20|399.18|396.3|399.43|396.55|399.43|396.55|398.93|396.05|0
1655093910000|2022-06-13 04:18:30|399.18|396.3|399.06|396.18|399.18|396.3|399.06|396.18|0
1655093920000|2022-06-13 04:18:40|398.93|396.05|399.18|396.3|399.18|396.3|398.93|396.05|0
1655093930000|2022-06-13 04:18:50|399.06|396.18|399.43|396.55|399.56|396.68|399.06|396.18|0
1655093940000|2022-06-13 04:19:00|399.68|396.8|399.68|396.8|399.68|396.8|399.68|396.8|0
1655093950000|2022-06-13 04:19:10|399.43|396.55|399.68|396.8|399.68|396.8|399.43|396.55|0
1655093960000|2022-06-13 04:19:20|399.56|396.68|399.68|396.8|399.68|396.8|399.43|396.55|0
1655093970000|2022-06-13 04:19:30|399.56|396.68|399.68|396.8|399.68|396.8|399.56|396.68|0
1655093980000|2022-06-13 04:19:40|399.56|396.68|399.68|396.8|399.68|396.8|399.56|396.68|0
1655093990000|2022-06-13 04:19:50|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1655094000000|2022-06-13 04:20:00|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1655094010000|2022-06-13 04:20:10|399.44|397.04|399.94|397.54|399.94|397.54|399.44|397.04|0
1655094030000|2022-06-13 04:20:30|399.69|397.29|399.69|397.29|399.69|397.29|399.69|397.29|0
1655094060000|2022-06-13 04:21:00|399.82|397.42|399.69|397.29|399.82|397.42|399.69|397.29|0
1655094090000|2022-06-13 04:21:30|399.57|397.17|399.94|397.54|399.94|397.54|399.57|397.17|0
1655094100000|2022-06-13 04:21:40|399.69|397.29|399.94|397.54|399.94|397.54|399.69|397.29|0
1655094120000|2022-06-13 04:22:00|399.69|397.29|399.94|397.54|399.94|397.54|399.69|397.29|0
1655094130000|2022-06-13 04:22:10|399.69|397.29|399.94|397.54|399.94|397.54|399.69|397.29|0
1655094140000|2022-06-13 04:22:20|399.69|397.29|399.94|397.54|399.94|397.54|399.69|397.29|0
1655094150000|2022-06-13 04:22:30|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1655094160000|2022-06-13 04:22:40|399.94|397.54|400.43|398.03|400.43|398.03|399.94|397.54|0
1655094170000|2022-06-13 04:22:50|400.18|397.78|399.94|397.54|400.31|397.91|399.94|397.54|0
1655094180000|2022-06-13 04:23:00|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1655094200000|2022-06-13 04:23:20|399.94|397.54|400.06|397.66|400.18|397.78|399.94|397.54|0
1655094210000|2022-06-13 04:23:30|399.94|397.54|399.94|397.54|399.94|397.54|399.82|397.42|0
1655094220000|2022-06-13 04:23:40|399.82|397.42|399.94|397.54|399.94|397.54|399.82|397.42|0
1655094230000|2022-06-13 04:23:50|399.82|397.42|399.94|397.54|400.18|397.78|399.82|397.42|0
1655094240000|2022-06-13 04:24:00|400.06|397.66|400.18|397.78|400.18|397.78|399.94|397.54|0
1655094250000|2022-06-13 04:24:10|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1655094260000|2022-06-13 04:24:20|400.18|397.78|400.31|397.91|400.31|397.91|400.18|397.78|0
1655094270000|2022-06-13 04:24:30|400.43|398.03|400.31|397.91|400.43|398.03|400.31|397.91|0
1655094280000|2022-06-13 04:24:40|400.43|398.03|400.43|398.03|400.56|398.16|400.43|398.03|0
1655094290000|2022-06-13 04:24:50|400.56|398.16|400.68|398.28|400.68|398.28|400.56|398.16|0
1655094300000|2022-06-13 04:25:00|400.56|398.16|400.43|398.03|400.56|398.16|400.43|398.03|0
1655094310000|2022-06-13 04:25:10|400.18|397.78|401.67|399.27|401.67|399.27|400.18|397.78|0
1655094320000|2022-06-13 04:25:20|401.42|399.02|401.55|399.15|401.55|399.15|401.42|399.02|0
1655094330000|2022-06-13 04:25:30|401.42|399.02|401.67|399.27|401.67|399.27|401.3|398.9|0
1655094340000|2022-06-13 04:25:40|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1655094350000|2022-06-13 04:25:50|401.17|398.77|401.92|399.52|401.92|399.52|401.17|398.77|0
1655094360000|2022-06-13 04:26:00|402.05|399.65|401.67|399.27|402.05|399.65|401.67|399.27|0
1655094370000|2022-06-13 04:26:10|401.92|399.52|402.17|399.77|402.17|399.77|401.92|399.52|0
1655094380000|2022-06-13 04:26:20|402.05|399.65|402.05|399.65|402.17|399.77|401.92|399.52|0
1655094390000|2022-06-13 04:26:30|401.92|399.52|401.92|399.52|401.92|399.52|401.92|399.52|0
1655094400000|2022-06-13 04:26:40|401.67|399.27|401.67|399.27|401.67|399.27|401.67|399.27|0
1655094410000|2022-06-13 04:26:50|401.55|399.15|401.67|399.27|401.67|399.27|401.55|399.15|0
1655094420000|2022-06-13 04:27:00|401.55|399.15|401.55|399.15|401.67|399.27|401.55|399.15|0
1655094430000|2022-06-13 04:27:10|401.42|399.02|400.92|398.52|401.42|399.02|400.92|398.52|0
1655094440000|2022-06-13 04:27:20|401.17|398.77|401.42|399.02|401.42|399.02|401.17|398.77|0
1655094450000|2022-06-13 04:27:30|400.92|398.52|401.17|398.77|401.17|398.77|400.81|398.41|0
1655094460000|2022-06-13 04:27:40|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1655094470000|2022-06-13 04:27:50|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1655094480000|2022-06-13 04:28:00|400.92|398.52|401.05|398.65|401.05|398.65|400.92|398.52|0
1655094490000|2022-06-13 04:28:10|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1655094500000|2022-06-13 04:28:20|400.92|398.52|401.3|398.9|401.3|398.9|400.81|398.41|0
1655094510000|2022-06-13 04:28:30|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1655094520000|2022-06-13 04:28:40|401.67|399.27|401.92|399.52|401.92|399.52|401.67|399.27|0
1655094530000|2022-06-13 04:28:50|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1655094540000|2022-06-13 04:29:00|402.42|400.02|402.42|400.02|402.42|400.02|402.3|399.9|0
1655094560000|2022-06-13 04:29:20|402.3|399.9|402.42|400.02|402.42|400.02|402.3|399.9|0
1655094570000|2022-06-13 04:29:30|402.67|400.27|402.55|400.15|402.67|400.27|402.55|400.15|0
1655094580000|2022-06-13 04:29:40|402.67|400.27|401.42|399.02|402.67|400.27|401.3|398.9|0
1655094590000|2022-06-13 04:29:50|400.92|398.52|399.93|397.53|401.17|398.77|399.93|397.53|0
1655094600000|2022-06-13 04:30:00|400.43|398.03|401.05|398.65|401.05|398.65|400.43|398.03|0
1655094610000|2022-06-13 04:30:10|400.68|398.28|401.17|398.77|401.17|398.77|400.68|398.28|0
1655094620000|2022-06-13 04:30:20|401.42|399.02|400.92|398.52|401.42|399.02|400.92|398.52|0
1655094630000|2022-06-13 04:30:30|400.68|398.28|400.43|398.03|400.68|398.28|400.43|398.03|0
1655094640000|2022-06-13 04:30:40|400.56|398.16|400.68|398.28|400.68|398.28|400.43|398.03|0
1655094650000|2022-06-13 04:30:50|400.43|398.03|400.8|398.4|400.92|398.52|400.43|398.03|0
1655094660000|2022-06-13 04:31:00|400.31|397.91|400.18|397.78|400.43|398.03|400.18|397.78|0
1655094670000|2022-06-13 04:31:10|400.43|398.03|400.92|398.52|400.92|398.52|400.43|398.03|0
1655094680000|2022-06-13 04:31:20|401.05|398.65|401.42|399.02|401.42|399.02|401.05|398.65|0
1655094690000|2022-06-13 04:31:30|401.17|398.77|401.92|399.52|401.92|399.52|401.17|398.77|0
1655094700000|2022-06-13 04:31:40|401.67|399.27|402.05|399.65|402.05|399.65|401.67|399.27|0
1655094710000|2022-06-13 04:31:50|401.67|399.27|401.55|399.15|401.67|399.27|401.55|399.15|0
1655094720000|2022-06-13 04:32:00|401.92|399.52|401.67|399.27|401.92|399.52|401.67|399.27|0
1655094730000|2022-06-13 04:32:10|401.8|399.4|402.05|399.65|402.05|399.65|401.8|399.4|0
1655094740000|2022-06-13 04:32:20|401.67|399.27|402.17|399.77|402.17|399.77|401.67|399.27|0
1655094750000|2022-06-13 04:32:30|401.92|399.52|402.17|399.77|402.17|399.77|401.92|399.52|0
1655094760000|2022-06-13 04:32:40|401.92|399.52|402.17|399.77|402.17|399.77|401.92|399.52|0
1655094770000|2022-06-13 04:32:50|402.05|399.65|402.17|399.77|402.17|399.77|402.05|399.65|0
1655094780000|2022-06-13 04:33:00|402.3|399.9|402.3|399.9|402.3|399.9|402.17|399.77|0
1655094790000|2022-06-13 04:33:10|402.42|400.02|402.42|400.02|402.42|400.02|402.42|400.02|0
1655094800000|2022-06-13 04:33:20|402.17|399.77|402.42|400.02|402.42|400.02|402.17|399.77|0
1655094810000|2022-06-13 04:33:30|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1655094820000|2022-06-13 04:33:40|402.42|400.02|403.55|401.15|403.55|401.15|402.42|400.02|0
1655094830000|2022-06-13 04:33:50|403.42|401.02|403.42|401.02|403.42|401.02|403.17|400.77|0
1655094840000|2022-06-13 04:34:00|403.3|400.9|403.17|400.77|403.42|401.02|403.17|400.77|0
1655094850000|2022-06-13 04:34:10|403.42|401.02|403.17|400.77|403.42|401.02|403.17|400.77|0
1655094860000|2022-06-13 04:34:20|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1655094870000|2022-06-13 04:34:30|403.05|400.65|403.17|400.77|403.17|400.77|402.92|400.52|0
1655094890000|2022-06-13 04:34:50|402.8|400.4|402.67|400.27|402.8|400.4|402.42|400.02|0
1655094900000|2022-06-13 04:35:00|402.8|400.4|402.67|400.27|402.8|400.4|402.67|400.27|0
1655094910000|2022-06-13 04:35:10|402.8|400.4|402.67|400.27|402.92|400.52|402.67|400.27|0
1655094920000|2022-06-13 04:35:20|402.92|400.52|403.05|400.65|403.05|400.65|402.92|400.52|0
1655094940000|2022-06-13 04:35:40|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1655094960000|2022-06-13 04:36:00|403.55|401.15|403.55|401.15|403.55|401.15|403.55|401.15|0
1655094970000|2022-06-13 04:36:10|403.8|401.4|403.8|401.4|403.8|401.4|403.8|401.4|0
1655094980000|2022-06-13 04:36:20|403.67|401.27|403.55|401.15|403.8|401.4|403.55|401.15|0
1655094990000|2022-06-13 04:36:30|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1655095000000|2022-06-13 04:36:40|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1655095010000|2022-06-13 04:36:50|402.92|400.52|403.17|400.77|403.17|400.77|402.92|400.52|0
1655095030000|2022-06-13 04:37:10|403.3|400.9|403.42|401.02|403.42|401.02|403.3|400.9|0
1655095040000|2022-06-13 04:37:20|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1655095050000|2022-06-13 04:37:30|403.42|401.02|403.67|401.27|403.67|401.27|403.42|401.02|0
1655095060000|2022-06-13 04:37:40|403.55|401.15|403.42|401.02|403.55|401.15|403.42|401.02|0
1655095080000|2022-06-13 04:38:00|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1655095090000|2022-06-13 04:38:10|403.42|401.02|403.67|401.27|403.67|401.27|403.42|401.02|0
1655095100000|2022-06-13 04:38:20|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1655095110000|2022-06-13 04:38:30|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1655095140000|2022-06-13 04:39:00|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1655095150000|2022-06-13 04:39:10|403.17|400.77|402.67|400.27|403.17|400.77|402.67|400.27|0
1655095160000|2022-06-13 04:39:20|402.8|400.4|402.92|400.52|402.92|400.52|402.8|400.4|0
1655095170000|2022-06-13 04:39:30|402.8|400.4|402.67|400.27|402.8|400.4|402.55|400.15|0
1655095180000|2022-06-13 04:39:40|403.42|401.02|403.05|400.65|403.42|401.02|403.05|400.65|0
1655095190000|2022-06-13 04:39:50|403.42|401.02|403.17|400.77|403.42|401.02|403.17|400.77|0
1655095200000|2022-06-13 04:40:00|403.42|401.02|403.17|400.77|403.42|401.02|403.17|400.77|0
1655095210000|2022-06-13 04:40:10|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1655095230000|2022-06-13 04:40:30|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1655095240000|2022-06-13 04:40:40|403.67|401.27|403.92|401.52|403.92|401.52|403.67|401.27|0
1655095260000|2022-06-13 04:41:00|404.05|401.65|404.17|401.77|404.17|401.77|404.05|401.65|0
1655095270000|2022-06-13 04:41:10|404.3|401.9|404.41|402.01|404.41|402.01|404.3|401.9|0
1655095280000|2022-06-13 04:41:20|404.54|402.14|404.66|402.26|404.66|402.26|404.41|402.01|0
1655095290000|2022-06-13 04:41:30|404.79|402.39|404.79|402.39|404.91|402.51|404.79|402.39|0
1655095300000|2022-06-13 04:41:40|404.91|402.51|404.91|402.51|404.91|402.51|404.91|402.51|0
1655095350000|2022-06-13 04:42:30|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1655095360000|2022-06-13 04:42:40|405.54|403.14|405.91|403.51|405.91|403.51|405.54|403.14|0
1655095370000|2022-06-13 04:42:50|406.41|404.01|406.29|403.89|406.41|404.01|406.04|403.64|0
1655095380000|2022-06-13 04:43:00|406.41|404.01|405.66|403.26|406.41|404.01|405.66|403.26|0
1655095390000|2022-06-13 04:43:10|405.91|403.51|406.16|403.76|406.16|403.76|405.91|403.51|0
1655095420000|2022-06-13 04:43:40|405.91|403.51|406.66|404.26|406.66|404.26|405.91|403.51|0
1655095430000|2022-06-13 04:43:50|406.54|404.14|406.41|404.01|406.66|404.26|406.41|404.01|0
1655095440000|2022-06-13 04:44:00|406.54|404.14|406.79|404.39|406.79|404.39|406.54|404.14|0
1655095450000|2022-06-13 04:44:10|406.66|404.26|406.79|404.39|406.79|404.39|406.66|404.26|0
1655095460000|2022-06-13 04:44:20|406.66|404.26|406.41|404.01|406.66|404.26|406.41|404.01|0
1655095470000|2022-06-13 04:44:30|406.16|403.76|405.91|403.51|406.16|403.76|405.91|403.51|0
1655095480000|2022-06-13 04:44:40|406.16|403.76|406.16|403.76|406.16|403.76|405.91|403.51|0
1655095490000|2022-06-13 04:44:50|406.41|404.01|406.41|404.01|406.41|404.01|406.29|403.89|0
1655095500000|2022-06-13 04:45:00|406.29|403.89|406.41|404.01|406.41|404.01|406.29|403.89|0
1655095510000|2022-06-13 04:45:10|406.04|403.64|406.29|403.89|406.29|403.89|406.04|403.64|0
1655095520000|2022-06-13 04:45:20|406.16|403.76|406.16|403.76|406.29|403.89|406.16|403.76|0
1655095540000|2022-06-13 04:45:40|405.91|403.51|405.66|403.26|406.04|403.64|405.66|403.26|0
1655095550000|2022-06-13 04:45:50|405.91|403.51|406.04|403.64|406.04|403.64|405.79|403.39|0
1655095560000|2022-06-13 04:46:00|405.91|403.51|406.04|403.64|406.04|403.64|405.91|403.51|0
1655095570000|2022-06-13 04:46:10|405.91|403.51|405.91|403.51|406.04|403.64|405.91|403.51|0
1655095580000|2022-06-13 04:46:20|406.04|403.64|406.04|403.64|406.16|403.76|406.04|403.64|0
1655095590000|2022-06-13 04:46:30|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1655095600000|2022-06-13 04:46:40|406.04|403.64|406.04|403.64|406.04|403.64|405.91|403.51|0
1655095610000|2022-06-13 04:46:50|405.91|403.51|406.04|403.64|406.16|403.76|405.91|403.51|0
1655095620000|2022-06-13 04:47:00|405.91|403.51|405.91|403.51|406.04|403.64|405.91|403.51|0
1655095630000|2022-06-13 04:47:10|406.04|403.64|406.29|403.89|406.29|403.89|406.04|403.64|0
1655095650000|2022-06-13 04:47:30|406.16|403.76|406.16|403.76|406.41|404.01|406.16|403.76|0
1655095680000|2022-06-13 04:48:00|406.29|403.89|405.91|403.51|406.29|403.89|405.91|403.51|0
1655095690000|2022-06-13 04:48:10|405.66|403.26|405.79|403.39|405.79|403.39|405.66|403.26|0
1655095700000|2022-06-13 04:48:20|405.66|403.26|405.79|403.39|405.79|403.39|405.66|403.26|0
1655095710000|2022-06-13 04:48:30|405.66|403.26|405.66|403.26|405.79|403.39|405.66|403.26|0
1655095720000|2022-06-13 04:48:40|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1655095730000|2022-06-13 04:48:50|405.66|403.26|405.79|403.39|405.79|403.39|405.66|403.26|0
1655095740000|2022-06-13 04:49:00|405.91|403.51|405.79|403.39|405.91|403.51|405.79|403.39|0
1655095750000|2022-06-13 04:49:10|405.91|403.51|405.79|403.39|405.91|403.51|405.79|403.39|0
1655095760000|2022-06-13 04:49:20|405.66|403.26|405.79|403.39|405.79|403.39|405.66|403.26|0
1655095770000|2022-06-13 04:49:30|405.66|403.26|405.91|403.51|405.91|403.51|405.66|403.26|0
1655095780000|2022-06-13 04:49:40|406.66|404.26|406.29|403.89|406.66|404.26|406.29|403.89|0
1655095790000|2022-06-13 04:49:50|406.66|404.26|406.79|404.39|406.79|404.39|406.66|404.26|0
1655095800000|2022-06-13 04:50:00|406.66|404.26|407.91|405.51|408.16|405.76|406.66|404.26|0
1655095810000|2022-06-13 04:50:10|408.41|406.01|409.15|406.75|409.4|407|408.41|406.01|0
1655095820000|2022-06-13 04:50:20|409.4|407|409.65|407.25|409.65|407.25|409.4|407|0
1655095830000|2022-06-13 04:50:30|409.9|407.5|410.15|407.75|410.15|407.75|409.9|407.5|0
1655095840000|2022-06-13 04:50:40|409.65|407.25|409.9|407.5|409.9|407.5|409.65|407.25|0
1655095850000|2022-06-13 04:50:50|409.78|407.38|409.65|407.25|409.78|407.38|409.53|407.13|0
1655095860000|2022-06-13 04:51:00|409.9|407.5|410.65|408.25|410.65|408.25|409.9|407.5|0
1655095870000|2022-06-13 04:51:10|410.53|408.13|410.9|408.5|411.15|408.75|410.53|408.13|0
1655095880000|2022-06-13 04:51:20|411.15|408.75|410.53|408.13|411.15|408.75|410.53|408.13|0
1655095890000|2022-06-13 04:51:30|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1655095900000|2022-06-13 04:51:40|411.4|409|411.53|409.13|411.53|409.13|411.4|409|0
1655095910000|2022-06-13 04:51:50|411.65|409.25|411.15|408.75|411.65|409.25|411.15|408.75|0
1655095920000|2022-06-13 04:52:00|410.4|408|409.78|407.38|410.4|408|409.78|407.38|0
1655095930000|2022-06-13 04:52:10|409.9|407.5|410.15|407.75|410.28|407.88|409.9|407.5|0
1655095940000|2022-06-13 04:52:20|409.9|407.5|409.65|407.25|410.15|407.75|409.65|407.25|0
1655095950000|2022-06-13 04:52:30|409.28|406.88|409.4|407|409.4|407|409.15|406.75|0
1655095960000|2022-06-13 04:52:40|409.65|407.25|409.9|407.5|409.9|407.5|409.65|407.25|0
1655095970000|2022-06-13 04:52:50|409.53|407.13|409.53|407.13|409.53|407.13|409.4|407|0
1655095980000|2022-06-13 04:53:00|409.65|407.25|409.9|407.5|409.9|407.5|409.65|407.25|0
1655095990000|2022-06-13 04:53:10|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1655096000000|2022-06-13 04:53:20|410.28|407.88|410.65|408.25|410.65|408.25|410.28|407.88|0
1655096010000|2022-06-13 04:53:30|410.9|408.5|410.65|408.25|410.9|408.5|410.65|408.25|0
1655096020000|2022-06-13 04:53:40|410.9|408.5|410.9|408.5|410.9|408.5|410.78|408.38|0
1655096030000|2022-06-13 04:53:50|410.65|408.25|410.15|407.75|410.65|408.25|410.15|407.75|0
1655096040000|2022-06-13 04:54:00|410.03|407.63|409.9|407.5|410.03|407.63|409.9|407.5|0
1655096050000|2022-06-13 04:54:10|410.4|408|410.4|408|410.65|408.25|410.4|408|0
1655096060000|2022-06-13 04:54:20|410.28|407.88|410.4|408|410.4|408|410.28|407.88|0
1655096070000|2022-06-13 04:54:30|410.28|407.88|410.03|407.63|410.28|407.88|410.03|407.63|0
1655096080000|2022-06-13 04:54:40|409.65|407.25|409.54|407.14|409.65|407.25|409.54|407.14|0
1655096090000|2022-06-13 04:54:50|409.65|407.25|409.54|407.14|409.65|407.25|409.54|407.14|0
1655096100000|2022-06-13 04:55:00|409.16|406.76|408.91|406.51|409.16|406.76|408.66|406.26|0
1655096110000|2022-06-13 04:55:10|408.66|406.26|409.41|407.01|409.41|407.01|408.66|406.26|0
1655096120000|2022-06-13 04:55:20|409.78|407.38|410.03|407.63|410.03|407.63|409.78|407.38|0
1655096130000|2022-06-13 04:55:30|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1655096140000|2022-06-13 04:55:40|410.4|408|410.4|408|411.15|408.75|410.4|408|0
1655096160000|2022-06-13 04:56:00|410.65|408.25|409.9|407.5|410.65|408.25|409.9|407.5|0
1655096170000|2022-06-13 04:56:10|409.65|407.25|409.54|407.14|409.65|407.25|409.54|407.14|0
1655096180000|2022-06-13 04:56:20|408.91|406.51|409.16|406.76|409.16|406.76|408.91|406.51|0
1655096190000|2022-06-13 04:56:30|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1655096200000|2022-06-13 04:56:40|409.54|407.14|409.54|407.14|409.65|407.25|409.41|407.01|0
1655096210000|2022-06-13 04:56:50|409.65|407.25|409.54|407.14|409.65|407.25|409.54|407.14|0
1655096220000|2022-06-13 04:57:00|409.9|407.5|410.03|407.63|410.03|407.63|409.78|407.38|0
1655096230000|2022-06-13 04:57:10|409.9|407.5|409.78|407.38|409.9|407.5|409.78|407.38|0
1655096240000|2022-06-13 04:57:20|409.9|407.5|410.03|407.63|410.15|407.75|409.9|407.5|0
1655096250000|2022-06-13 04:57:30|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1655096270000|2022-06-13 04:57:50|409.65|407.25|409.9|407.5|409.9|407.5|409.65|407.25|0
1655096290000|2022-06-13 04:58:10|409.78|407.38|409.9|407.5|409.9|407.5|409.78|407.38|0
1655096310000|2022-06-13 04:58:30|409.78|407.38|409.9|407.5|409.9|407.5|409.78|407.38|0
1655096320000|2022-06-13 04:58:40|409.78|407.38|409.9|407.5|409.9|407.5|409.78|407.38|0
1655096340000|2022-06-13 04:59:00|410.03|407.63|409.9|407.5|410.03|407.63|409.9|407.5|0
1655096350000|2022-06-13 04:59:10|409.78|407.38|409.9|407.5|409.9|407.5|409.78|407.38|0
1655096360000|2022-06-13 04:59:20|410.15|407.75|410.15|407.75|410.15|407.75|409.9|407.5|0
1655096370000|2022-06-13 04:59:30|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1655096380000|2022-06-13 04:59:40|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1655096400000|2022-06-13 05:00:00|409.9|407.5|409.9|407.5|409.9|407.5|409.78|407.38|0
1655096410000|2022-06-13 05:00:10|410.03|407.63|410.15|407.75|410.15|407.75|409.9|407.5|0
1655096420000|2022-06-13 05:00:20|410.9|408.5|411.15|408.75|411.15|408.75|410.9|408.5|0
1655096430000|2022-06-13 05:00:30|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1655096440000|2022-06-13 05:00:40|410.78|408.38|410.9|408.5|410.9|408.5|410.65|408.25|0
1655096450000|2022-06-13 05:00:50|410.65|408.25|410.28|407.88|410.65|408.25|410.28|407.88|0
1655096460000|2022-06-13 05:01:00|410.4|408|410.53|408.13|410.53|408.13|410.03|407.63|0
1655096470000|2022-06-13 05:01:10|410.28|407.88|409.78|407.38|410.28|407.88|409.78|407.38|0
1655096480000|2022-06-13 05:01:20|409.9|407.5|410.15|407.75|410.15|407.75|409.9|407.5|0
1655096490000|2022-06-13 05:01:30|409.9|407.5|410.03|407.63|410.03|407.63|409.9|407.5|0
1655096500000|2022-06-13 05:01:40|410.28|407.88|410.15|407.75|410.28|407.88|410.15|407.75|0
1655096510000|2022-06-13 05:01:50|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1655096520000|2022-06-13 05:02:00|409.9|407.5|410.15|407.75|410.15|407.75|409.9|407.5|0
1655096530000|2022-06-13 05:02:10|410.4|408|410.15|407.75|410.53|408.13|410.15|407.75|0
1655096540000|2022-06-13 05:02:20|410.03|407.63|409.9|407.5|410.03|407.63|409.9|407.5|0
1655096560000|2022-06-13 05:02:40|410.15|407.75|410.28|407.88|410.28|407.88|410.15|407.75|0
1655096570000|2022-06-13 05:02:50|410.4|408|410.15|407.75|410.4|408|410.15|407.75|0
1655096580000|2022-06-13 05:03:00|410.4|408|410.53|408.13|410.53|408.13|410.4|408|0
1655096590000|2022-06-13 05:03:10|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1655096600000|2022-06-13 05:03:20|410.4|408|409.9|407.5|410.4|408|409.9|407.5|0
1655096610000|2022-06-13 05:03:30|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1655096620000|2022-06-13 05:03:40|408.66|406.26|408.16|405.76|408.79|406.39|408.16|405.76|0
1655096630000|2022-06-13 05:03:50|408.54|406.14|408.91|406.51|408.91|406.51|408.54|406.14|0
1655096640000|2022-06-13 05:04:00|408.79|406.39|408.54|406.14|408.79|406.39|408.54|406.14|0
1655096650000|2022-06-13 05:04:10|408.16|405.76|407.54|405.14|408.16|405.76|407.54|405.14|0
1655096660000|2022-06-13 05:04:20|407.16|404.76|406.91|404.51|407.16|404.76|406.66|404.26|0
1655096670000|2022-06-13 05:04:30|406.79|404.39|407.16|404.76|407.16|404.76|406.79|404.39|0
1655096680000|2022-06-13 05:04:40|407.29|404.89|407.29|404.89|407.41|405.01|407.29|404.89|0
1655096690000|2022-06-13 05:04:50|407.16|404.76|407.54|405.14|407.54|405.14|407.16|404.76|0
1655096700000|2022-06-13 05:05:00|407.41|405.01|407.66|405.26|407.66|405.26|407.41|405.01|0
1655096710000|2022-06-13 05:05:10|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1655096720000|2022-06-13 05:05:20|407.16|404.76|407.29|404.89|407.41|405.01|407.16|404.76|0
1655096730000|2022-06-13 05:05:30|407.66|405.26|407.91|405.51|408.04|405.64|407.66|405.26|0
1655096740000|2022-06-13 05:05:40|408.04|405.64|408.16|405.76|408.16|405.76|408.04|405.64|0
1655096750000|2022-06-13 05:05:50|407.91|405.51|407.91|405.51|407.91|405.51|407.79|405.39|0
1655096760000|2022-06-13 05:06:00|407.66|405.26|407.41|405.01|407.66|405.26|407.41|405.01|0
1655096770000|2022-06-13 05:06:10|407.29|404.89|407.16|404.76|407.29|404.89|407.16|404.76|0
1655096780000|2022-06-13 05:06:20|407.29|404.89|407.29|404.89|407.29|404.89|407.16|404.76|0
1655096790000|2022-06-13 05:06:30|407.54|405.14|407.66|405.26|407.66|405.26|407.54|405.14|0
1655096800000|2022-06-13 05:06:40|407.79|405.39|407.66|405.26|407.79|405.39|407.54|405.14|0
1655096810000|2022-06-13 05:06:50|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1655096820000|2022-06-13 05:07:00|407.29|404.89|407.16|404.76|407.41|405.01|407.16|404.76|0
1655096830000|2022-06-13 05:07:10|407.41|405.01|407.54|405.14|407.54|405.14|407.41|405.01|0
1655096840000|2022-06-13 05:07:20|407.66|405.26|408.16|405.76|408.16|405.76|407.66|405.26|0
1655096850000|2022-06-13 05:07:30|407.91|405.51|407.66|405.26|407.91|405.51|407.66|405.26|0
1655096860000|2022-06-13 05:07:40|407.54|405.14|407.79|405.39|407.79|405.39|407.54|405.14|0
1655096870000|2022-06-13 05:07:50|407.91|405.51|408.04|405.64|408.04|405.64|407.91|405.51|0
1655096880000|2022-06-13 05:08:00|407.91|405.51|407.66|405.26|407.91|405.51|407.66|405.26|0
1655096890000|2022-06-13 05:08:10|407.54|405.14|407.79|405.39|407.79|405.39|407.54|405.14|0
1655096900000|2022-06-13 05:08:20|407.54|405.14|407.66|405.26|407.66|405.26|407.54|405.14|0
1655096910000|2022-06-13 05:08:30|407.79|405.39|407.54|405.14|407.79|405.39|407.54|405.14|0
1655096920000|2022-06-13 05:08:40|407.66|405.26|407.41|405.01|407.66|405.26|407.41|405.01|0
1655096930000|2022-06-13 05:08:50|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1655096940000|2022-06-13 05:09:00|407.29|404.89|409.04|406.64|409.04|406.64|407.29|404.89|0
1655096950000|2022-06-13 05:09:10|409.16|406.76|408.54|406.14|409.16|406.76|408.54|406.14|0
1655096960000|2022-06-13 05:09:20|407.16|404.76|407.16|404.76|407.16|404.76|407.04|404.64|0
1655096970000|2022-06-13 05:09:30|407.04|404.64|407.54|405.14|407.54|405.14|407.04|404.64|0
1655096980000|2022-06-13 05:09:40|407.41|405.01|407.66|405.26|407.66|405.26|407.41|405.01|0
1655096990000|2022-06-13 05:09:50|407.41|405.01|407.66|405.26|407.66|405.26|407.41|405.01|0
1655097000000|2022-06-13 05:10:00|407.91|405.51|408.04|405.64|408.16|405.76|407.91|405.51|0
1655097010000|2022-06-13 05:10:10|407.66|405.26|407.79|405.39|407.79|405.39|407.66|405.26|0
1655097020000|2022-06-13 05:10:20|407.66|405.26|407.16|404.76|407.66|405.26|407.16|404.76|0
1655097030000|2022-06-13 05:10:30|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1655097040000|2022-06-13 05:10:40|407.16|404.76|407.29|404.89|407.29|404.89|407.16|404.76|0
1655097050000|2022-06-13 05:10:50|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1655097060000|2022-06-13 05:11:00|407.66|405.26|407.41|405.01|407.66|405.26|407.41|405.01|0
1655097070000|2022-06-13 05:11:10|407.79|405.39|407.16|404.76|407.79|405.39|407.16|404.76|0
1655097080000|2022-06-13 05:11:20|407.41|405.01|407.29|404.89|407.41|405.01|407.16|404.76|0
1655097090000|2022-06-13 05:11:30|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1655097100000|2022-06-13 05:11:40|407.16|404.76|407.16|404.76|407.41|405.01|407.16|404.76|0
1655097110000|2022-06-13 05:11:50|407.41|405.01|407.91|405.51|407.91|405.51|407.29|404.89|0
1655097120000|2022-06-13 05:12:00|407.54|405.14|407.41|405.01|407.54|405.14|407.41|405.01|0
1655097130000|2022-06-13 05:12:10|407.29|404.89|407.66|405.26|407.66|405.26|407.29|404.89|0
1655097140000|2022-06-13 05:12:20|407.91|405.51|407.79|405.39|407.91|405.51|407.79|405.39|0
1655097150000|2022-06-13 05:12:30|407.91|405.51|407.79|405.39|407.91|405.51|407.79|405.39|0
1655097160000|2022-06-13 05:12:40|407.66|405.26|407.41|405.01|407.66|405.26|407.29|404.89|0
1655097170000|2022-06-13 05:12:50|407.54|405.14|407.41|405.01|407.66|405.26|407.41|405.01|0
1655097180000|2022-06-13 05:13:00|407.16|404.76|407.29|404.89|407.29|404.89|407.16|404.76|0
1655097190000|2022-06-13 05:13:10|407.41|405.01|407.41|405.01|407.41|405.01|407.29|404.89|0
1655097200000|2022-06-13 05:13:20|407.29|404.89|407.41|405.01|407.66|405.26|407.29|404.89|0
1655097210000|2022-06-13 05:13:30|407.29|404.89|407.41|405.01|407.54|405.14|407.16|404.76|0
1655097220000|2022-06-13 05:13:40|407.54|405.14|407.41|405.01|407.54|405.14|407.41|405.01|0
1655097230000|2022-06-13 05:13:50|407.54|405.14|407.41|405.01|407.54|405.14|407.41|405.01|0
1655097240000|2022-06-13 05:14:00|407.54|405.14|407.41|405.01|407.54|405.14|407.29|404.89|0
1655097250000|2022-06-13 05:14:10|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1655097260000|2022-06-13 05:14:20|407.04|404.64|407.04|404.64|407.16|404.76|407.04|404.64|0
1655097270000|2022-06-13 05:14:30|407.16|404.76|407.29|404.89|407.29|404.89|407.16|404.76|0
1655097280000|2022-06-13 05:14:40|407.16|404.76|407.54|405.14|407.54|405.14|407.16|404.76|0
1655097290000|2022-06-13 05:14:50|407.66|405.26|407.79|405.39|407.91|405.51|407.66|405.26|0
1655097300000|2022-06-13 05:15:00|407.66|405.26|407.41|405.01|407.66|405.26|407.41|405.01|0
1655097310000|2022-06-13 05:15:10|406.91|404.51|407.16|404.76|407.16|404.76|406.91|404.51|0
1655097320000|2022-06-13 05:15:20|407.29|404.89|407.79|405.39|407.79|405.39|407.16|404.76|0
1655097330000|2022-06-13 05:15:30|407.54|405.14|407.66|405.26|407.66|405.26|407.41|405.01|0
1655097340000|2022-06-13 05:15:40|407.41|405.01|407.66|405.26|407.91|405.51|407.41|405.01|0
1655097350000|2022-06-13 05:15:50|407.41|405.01|407.41|405.01|407.41|405.01|407.41|405.01|0
1655097360000|2022-06-13 05:16:00|407.91|405.51|408.66|406.26|408.66|406.26|407.91|405.51|0
1655097370000|2022-06-13 05:16:10|408.41|406.01|408.91|406.51|408.91|406.51|408.41|406.01|0
1655097380000|2022-06-13 05:16:20|408.16|405.76|407.91|405.51|408.16|405.76|407.91|405.51|0
1655097390000|2022-06-13 05:16:30|408.66|406.26|408.29|405.89|408.66|406.26|408.16|405.76|0
1655097400000|2022-06-13 05:16:40|408.41|406.01|408.66|406.26|408.66|406.26|408.41|406.01|0
1655097410000|2022-06-13 05:16:50|408.9|406.5|408.66|406.26|408.9|406.5|408.66|406.26|0
1655097420000|2022-06-13 05:17:00|408.79|406.39|408.79|406.39|408.9|406.5|408.79|406.39|0
1655097430000|2022-06-13 05:17:10|408.41|406.01|408.41|406.01|408.54|406.14|408.41|406.01|0
1655097440000|2022-06-13 05:17:20|408.16|405.76|408.16|405.76|408.41|406.01|408.16|405.76|0
1655097450000|2022-06-13 05:17:30|408.29|405.89|408.04|405.64|408.41|406.01|408.04|405.64|0
1655097460000|2022-06-13 05:17:40|407.91|405.51|407.66|405.26|408.04|405.64|407.66|405.26|0
1655097470000|2022-06-13 05:17:50|407.91|405.51|407.66|405.26|407.91|405.51|407.54|405.14|0
1655097480000|2022-06-13 05:18:00|407.79|405.39|407.41|405.01|407.79|405.39|407.41|405.01|0
1655097490000|2022-06-13 05:18:10|407.04|404.64|407.41|405.01|407.66|405.26|407.04|404.64|0
1655097500000|2022-06-13 05:18:20|407.66|405.26|407.79|405.39|407.79|405.39|407.66|405.26|0
1655097510000|2022-06-13 05:18:30|407.66|405.26|407.66|405.26|407.79|405.39|407.66|405.26|0
1655097520000|2022-06-13 05:18:40|407.91|405.51|408.04|405.64|408.04|405.64|407.91|405.51|0
1655097530000|2022-06-13 05:18:50|408.16|405.76|408.41|406.01|408.41|406.01|408.16|405.76|0
1655097540000|2022-06-13 05:19:00|408.29|405.89|409.15|406.75|409.15|406.75|408.29|405.89|0
1655097550000|2022-06-13 05:19:10|409.28|406.88|408.79|406.39|409.4|407|408.79|406.39|0
1655097560000|2022-06-13 05:19:20|408.9|406.5|408.9|406.5|409.28|406.88|408.9|406.5|0
1655097570000|2022-06-13 05:19:30|409.03|406.63|408.66|406.26|409.03|406.63|408.54|406.14|0
1655097590000|2022-06-13 05:19:50|408.29|405.89|408.66|406.26|408.66|406.26|408.29|405.89|0
1655097600000|2022-06-13 05:20:00|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1655097610000|2022-06-13 05:20:10|408.16|405.76|407.79|405.39|408.16|405.76|407.79|405.39|0
1655097620000|2022-06-13 05:20:20|407.16|404.76|407.04|404.64|407.16|404.76|406.91|404.51|0
1655097630000|2022-06-13 05:20:30|406.91|404.51|406.91|404.51|407.04|404.64|406.91|404.51|0
1655097640000|2022-06-13 05:20:40|407.16|404.76|407.54|405.14|407.54|405.14|407.16|404.76|0
1655097650000|2022-06-13 05:20:50|407.41|405.01|407.16|404.76|407.54|405.14|407.16|404.76|0
1655097660000|2022-06-13 05:21:00|407.29|404.89|407.16|404.76|407.41|405.01|407.16|404.76|0
1655097670000|2022-06-13 05:21:10|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1655097680000|2022-06-13 05:21:20|407.16|404.76|407.16|404.76|407.16|404.76|407.16|404.76|0
1655097690000|2022-06-13 05:21:30|407.41|405.01|407.16|404.76|407.41|405.01|407.16|404.76|0
1655097700000|2022-06-13 05:21:40|407.29|404.89|407.04|404.64|407.29|404.89|407.04|404.64|0
1655097710000|2022-06-13 05:21:50|407.16|404.76|407.16|404.76|407.16|404.76|406.91|404.51|0
1655097720000|2022-06-13 05:22:00|406.91|404.51|406.91|404.51|407.04|404.64|406.66|404.26|0
1655097730000|2022-06-13 05:22:10|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1655097740000|2022-06-13 05:22:20|406.66|404.26|406.66|404.26|406.79|404.39|406.66|404.26|0
1655097760000|2022-06-13 05:22:40|406.41|404.01|406.16|403.76|406.41|404.01|406.16|403.76|0
1655097770000|2022-06-13 05:22:50|406.41|404.01|405.91|403.51|406.41|404.01|405.91|403.51|0
1655097780000|2022-06-13 05:23:00|405.66|403.26|405.79|403.39|405.79|403.39|405.54|403.14|0
1655097790000|2022-06-13 05:23:10|406.04|403.64|405.66|403.26|406.04|403.64|405.66|403.26|0
1655097800000|2022-06-13 05:23:20|405.54|403.14|405.66|403.26|405.66|403.26|405.54|403.14|0
1655097810000|2022-06-13 05:23:30|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1655097820000|2022-06-13 05:23:40|406.29|403.89|406.16|403.76|406.41|404.01|406.16|403.76|0
1655097830000|2022-06-13 05:23:50|406.29|403.89|406.29|403.89|406.29|403.89|406.16|403.76|0
1655097840000|2022-06-13 05:24:00|406.16|403.76|406.29|403.89|406.29|403.89|406.16|403.76|0
1655097850000|2022-06-13 05:24:10|406.16|403.76|406.29|403.89|406.29|403.89|406.16|403.76|0
1655097860000|2022-06-13 05:24:20|406.41|404.01|406.29|403.89|406.41|404.01|406.29|403.89|0
1655097870000|2022-06-13 05:24:30|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1655097880000|2022-06-13 05:24:40|405.91|403.51|405.16|402.76|405.91|403.51|405.16|402.76|0
1655097890000|2022-06-13 05:24:50|405.04|402.64|405.41|403.01|405.54|403.14|405.04|402.64|0
1655097900000|2022-06-13 05:25:00|405.16|402.76|404.91|402.51|405.16|402.76|404.91|402.51|0
1655097910000|2022-06-13 05:25:10|405.41|403.01|406.41|404.01|406.41|404.01|405.29|402.89|0
1655097920000|2022-06-13 05:25:20|406.29|403.89|407.04|404.64|407.04|404.64|406.29|403.89|0
1655097930000|2022-06-13 05:25:30|406.91|404.51|406.91|404.51|407.04|404.64|406.79|404.39|0
1655097940000|2022-06-13 05:25:40|406.66|404.26|406.91|404.51|406.91|404.51|406.66|404.26|0
1655097950000|2022-06-13 05:25:50|406.79|404.39|407.41|405.01|407.41|405.01|406.79|404.39|0
1655097960000|2022-06-13 05:26:00|407.29|404.89|408.16|405.76|408.16|405.76|407.29|404.89|0
1655097970000|2022-06-13 05:26:10|407.91|405.51|407.18|404.78|407.91|405.51|407.04|404.64|0
1655097980000|2022-06-13 05:26:20|406.68|404.28|406.7|404.3|406.7|404.3|406.68|404.28|0
1655097990000|2022-06-13 05:26:30|406.83|404.43|406.7|404.3|406.83|404.43|406.7|404.3|0
1655098000000|2022-06-13 05:26:40|405.7|403.3|405.7|403.3|405.95|403.55|405.7|403.3|0
1655098010000|2022-06-13 05:26:50|405.83|403.43|405.7|403.3|405.83|403.43|405.7|403.3|0
1655098020000|2022-06-13 05:27:00|405.83|403.43|405.7|403.3|405.95|403.55|405.7|403.3|0
1655098030000|2022-06-13 05:27:10|405.95|403.55|406.2|403.8|406.2|403.8|405.95|403.55|0
1655098040000|2022-06-13 05:27:20|406.45|404.05|406.45|404.05|406.58|404.18|406.45|404.05|0
1655098050000|2022-06-13 05:27:30|406.33|403.93|406.95|404.55|406.95|404.55|406.33|403.93|0
1655098060000|2022-06-13 05:27:40|406.7|404.3|406.7|404.3|406.95|404.55|406.7|404.3|0
1655098070000|2022-06-13 05:27:50|406.83|404.43|406.83|404.43|406.83|404.43|406.7|404.3|0
1655098080000|2022-06-13 05:28:00|406.95|404.55|406.95|404.55|406.95|404.55|406.7|404.3|0
1655098090000|2022-06-13 05:28:10|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1655098100000|2022-06-13 05:28:20|407.08|404.68|407.08|404.68|407.08|404.68|406.95|404.55|0
1655098110000|2022-06-13 05:28:30|407.2|404.8|406.95|404.55|407.2|404.8|406.95|404.55|0
1655098140000|2022-06-13 05:29:00|406.7|404.3|406.2|403.8|406.83|404.43|405.95|403.55|0
1655098150000|2022-06-13 05:29:10|405.95|403.55|405.95|403.55|406.08|403.68|405.95|403.55|0
1655098160000|2022-06-13 05:29:20|405.83|403.43|405.95|403.55|405.95|403.55|405.7|403.3|0
1655098170000|2022-06-13 05:29:30|405.83|403.43|405.08|402.68|405.83|403.43|405.08|402.68|0
1655098180000|2022-06-13 05:29:40|405.45|403.05|406.33|403.93|406.33|403.93|405.33|402.93|0
1655098190000|2022-06-13 05:29:50|406.2|403.8|406.45|404.05|406.58|404.18|406.2|403.8|0
1655098200000|2022-06-13 05:30:00|406.33|403.93|406.08|403.68|406.33|403.93|406.08|403.68|0
1655098210000|2022-06-13 05:30:10|406.2|403.8|405.95|403.55|406.45|404.05|405.95|403.55|0
1655098220000|2022-06-13 05:30:20|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1655098230000|2022-06-13 05:30:30|405.95|403.55|406.2|403.8|406.2|403.8|405.83|403.43|0
1655098240000|2022-06-13 05:30:40|405.95|403.55|405.83|403.43|405.95|403.55|405.83|403.43|0
1655098250000|2022-06-13 05:30:50|405.58|403.18|405.95|403.55|405.95|403.55|405.58|403.18|0
1655098260000|2022-06-13 05:31:00|405.83|403.43|406.08|403.68|406.08|403.68|405.83|403.43|0
1655098270000|2022-06-13 05:31:10|405.95|403.55|406.08|403.68|406.08|403.68|405.95|403.55|0
1655098280000|2022-06-13 05:31:20|406.33|403.93|406.45|404.05|406.45|404.05|406.33|403.93|0
1655098290000|2022-06-13 05:31:30|406.95|404.55|406.83|404.43|406.95|404.55|406.83|404.43|0
1655098300000|2022-06-13 05:31:40|406.7|404.3|406.58|404.18|406.7|404.3|406.33|403.93|0
1655098310000|2022-06-13 05:31:50|406.33|403.93|406.33|403.93|406.45|404.05|406.33|403.93|0
1655098320000|2022-06-13 05:32:00|406.58|404.18|406.58|404.18|406.58|404.18|406.58|404.18|0
1655098330000|2022-06-13 05:32:10|406.7|404.3|406.83|404.43|406.95|404.55|406.7|404.3|0
1655098340000|2022-06-13 05:32:20|406.95|404.55|406.7|404.3|406.95|404.55|406.7|404.3|0
1655098350000|2022-06-13 05:32:30|406.45|404.05|405.95|403.55|406.45|404.05|405.95|403.55|0
1655098360000|2022-06-13 05:32:40|406.2|403.8|406.08|403.68|406.2|403.8|406.08|403.68|0
1655098370000|2022-06-13 05:32:50|405.83|403.43|405.95|403.55|406.08|403.68|405.83|403.43|0
1655098380000|2022-06-13 05:33:00|406.08|403.68|405.95|403.55|406.2|403.8|405.95|403.55|0
1655098390000|2022-06-13 05:33:10|406.08|403.68|406.2|403.8|406.2|403.8|406.08|403.68|0
1655098400000|2022-06-13 05:33:20|406.7|404.3|406.45|404.05|406.83|404.43|406.45|404.05|0
1655098410000|2022-06-13 05:33:30|406.33|403.93|405.95|403.55|406.45|404.05|405.95|403.55|0
1655098420000|2022-06-13 05:33:40|406.08|403.68|406.08|403.68|406.2|403.8|406.08|403.68|0
1655098430000|2022-06-13 05:33:50|406.33|403.93|406.45|404.05|406.7|404.3|406.33|403.93|0
1655098440000|2022-06-13 05:34:00|406.58|404.18|406.7|404.3|406.7|404.3|406.58|404.18|0
1655098450000|2022-06-13 05:34:10|406.45|404.05|406.33|403.93|406.45|404.05|406.2|403.8|0
1655098460000|2022-06-13 05:34:20|406.45|404.05|406.7|404.3|406.7|404.3|406.45|404.05|0
1655098470000|2022-06-13 05:34:30|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1655098480000|2022-06-13 05:34:40|405.95|403.55|406.2|403.8|406.2|403.8|405.95|403.55|0
1655098490000|2022-06-13 05:34:50|406.45|404.05|406.45|404.05|406.7|404.3|406.45|404.05|0
1655098500000|2022-06-13 05:35:00|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1655098510000|2022-06-13 05:35:10|405.95|403.55|405.7|403.3|405.95|403.55|405.7|403.3|0
1655098520000|2022-06-13 05:35:20|405.58|403.18|406.08|403.68|406.08|403.68|405.45|403.05|0
1655098530000|2022-06-13 05:35:30|405.95|403.55|406.2|403.8|406.33|403.93|405.95|403.55|0
1655098540000|2022-06-13 05:35:40|406.33|403.93|406.45|404.05|406.45|404.05|406.2|403.8|0
1655098550000|2022-06-13 05:35:50|406.2|403.8|406.08|403.68|406.2|403.8|406.08|403.68|0
1655098560000|2022-06-13 05:36:00|406.2|403.8|406.58|404.18|406.7|404.3|406.2|403.8|0
1655098570000|2022-06-13 05:36:10|406.7|404.3|407.69|405.29|407.69|405.29|406.7|404.3|0
1655098580000|2022-06-13 05:36:20|407.82|405.42|407.94|405.54|407.94|405.54|407.82|405.42|0
1655098590000|2022-06-13 05:36:30|407.82|405.42|407.69|405.29|407.82|405.42|407.69|405.29|0
1655098600000|2022-06-13 05:36:40|407.07|404.67|406.94|404.54|407.07|404.67|406.94|404.54|0
1655098610000|2022-06-13 05:36:50|406.45|404.05|406.94|404.54|406.94|404.54|406.45|404.05|0
1655098620000|2022-06-13 05:37:00|407.19|404.79|408.07|405.67|408.07|405.67|407.19|404.79|0
1655098630000|2022-06-13 05:37:10|407.94|405.54|407.82|405.42|407.94|405.54|407.82|405.42|0
1655098640000|2022-06-13 05:37:20|407.94|405.54|407.69|405.29|407.94|405.54|407.69|405.29|0
1655098650000|2022-06-13 05:37:30|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1655098660000|2022-06-13 05:37:40|408.19|405.79|408.57|406.17|408.57|406.17|408.19|405.79|0
1655098670000|2022-06-13 05:37:50|408.44|406.04|408.19|405.79|408.44|406.04|408.19|405.79|0
1655098680000|2022-06-13 05:38:00|408.44|406.04|408.44|406.04|408.44|406.04|408.32|405.92|0
1655098690000|2022-06-13 05:38:10|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1655098700000|2022-06-13 05:38:20|408.44|406.04|408.57|406.17|408.69|406.29|408.44|406.04|0
1655098710000|2022-06-13 05:38:30|408.69|406.29|408.94|406.54|408.94|406.54|408.69|406.29|0
1655098720000|2022-06-13 05:38:40|409.07|406.67|408.94|406.54|409.07|406.67|408.94|406.54|0
1655098730000|2022-06-13 05:38:50|409.07|406.67|409.19|406.79|409.19|406.79|408.94|406.54|0
1655098740000|2022-06-13 05:39:00|409.69|407.29|410.68|408.28|410.68|408.28|409.69|407.29|0
1655098750000|2022-06-13 05:39:10|410.93|408.53|410.68|408.28|410.93|408.53|410.68|408.28|0
1655098760000|2022-06-13 05:39:20|410.93|408.53|410.43|408.03|410.93|408.53|410.43|408.03|0
1655098770000|2022-06-13 05:39:30|410.81|408.41|411.18|408.78|411.18|408.78|410.68|408.28|0
1655098780000|2022-06-13 05:39:40|410.93|408.53|410.68|408.28|410.93|408.53|410.68|408.28|0
1655098790000|2022-06-13 05:39:50|410.43|408.03|410.93|408.53|410.93|408.53|410.43|408.03|0
1655098800000|2022-06-13 05:40:00|411.06|408.66|410.19|407.79|411.06|408.66|410.19|407.79|0
1655098810000|2022-06-13 05:40:10|410.43|408.03|410.93|408.53|410.93|408.53|410.43|408.03|0
1655098820000|2022-06-13 05:40:20|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1655098830000|2022-06-13 05:40:30|410.93|408.53|411.06|408.66|411.06|408.66|410.93|408.53|0
1655098840000|2022-06-13 05:40:40|411.18|408.78|412.18|409.78|412.18|409.78|411.18|408.78|0
1655098850000|2022-06-13 05:40:50|412.06|409.66|412.18|409.78|412.18|409.78|411.93|409.53|0
1655098860000|2022-06-13 05:41:00|411.93|409.53|411.43|409.03|411.93|409.53|411.43|409.03|0
1655098870000|2022-06-13 05:41:10|411.56|409.16|411.43|409.03|411.68|409.28|411.43|409.03|0
1655098880000|2022-06-13 05:41:20|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1655098890000|2022-06-13 05:41:30|411.43|409.03|411.56|409.16|411.56|409.16|411.43|409.03|0
1655098910000|2022-06-13 05:41:50|411.43|409.03|412.06|409.66|412.06|409.66|411.43|409.03|0
1655098920000|2022-06-13 05:42:00|411.93|409.53|412.06|409.66|412.06|409.66|411.93|409.53|0
1655098930000|2022-06-13 05:42:10|411.93|409.53|412.06|409.66|412.06|409.66|411.93|409.53|0
1655098940000|2022-06-13 05:42:20|412.31|409.91|412.43|410.03|412.43|410.03|412.31|409.91|0
1655098950000|2022-06-13 05:42:30|412.56|410.16|412.43|410.03|412.56|410.16|412.43|410.03|0
1655098960000|2022-06-13 05:42:40|412.68|410.28|412.81|410.41|412.81|410.41|412.68|410.28|0
1655098970000|2022-06-13 05:42:50|412.68|410.28|412.68|410.28|412.68|410.28|412.56|410.16|0
1655098980000|2022-06-13 05:43:00|412.81|410.41|412.93|410.53|412.93|410.53|412.81|410.41|0
1655098990000|2022-06-13 05:43:10|412.68|410.28|412.93|410.53|412.93|410.53|412.68|410.28|0
1655099000000|2022-06-13 05:43:20|413.18|410.78|412.68|410.28|413.18|410.78|412.68|410.28|0
1655099010000|2022-06-13 05:43:30|412.81|410.41|413.42|411.02|413.42|411.02|412.81|410.41|0
1655099020000|2022-06-13 05:43:40|413.55|411.15|413.67|411.27|413.67|411.27|413.42|411.02|0
1655099030000|2022-06-13 05:43:50|413.8|411.4|413.43|411.03|413.8|411.4|413.31|410.91|0
1655099040000|2022-06-13 05:44:00|413.68|411.28|413.81|411.41|413.81|411.41|413.68|411.28|0
1655099050000|2022-06-13 05:44:10|413.93|411.53|414.67|412.27|414.67|412.27|413.93|411.53|0
1655099060000|2022-06-13 05:44:20|414.8|412.4|414.67|412.27|414.8|412.4|414.56|412.16|0
1655099070000|2022-06-13 05:44:30|414.92|412.52|414.92|412.52|415.17|412.77|414.92|412.52|0
1655099080000|2022-06-13 05:44:40|415.17|412.77|415.05|412.65|415.17|412.77|415.05|412.65|0
1655099090000|2022-06-13 05:44:50|415.17|412.77|415.17|412.77|415.17|412.77|415.05|412.65|0
1655099100000|2022-06-13 05:45:00|415.42|413.02|415.17|412.77|415.42|413.02|415.05|412.65|0
1655099110000|2022-06-13 05:45:10|414.92|412.52|413.68|411.28|414.92|412.52|413.68|411.28|0
1655099120000|2022-06-13 05:45:20|413.93|411.53|413.93|411.53|413.93|411.53|413.93|411.53|0
1655099140000|2022-06-13 05:45:40|413.68|411.28|414.31|411.91|414.31|411.91|413.56|411.16|0
1655099150000|2022-06-13 05:45:50|414.43|412.03|413.43|411.03|414.43|412.03|413.43|411.03|0
1655099170000|2022-06-13 05:46:10|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1655099180000|2022-06-13 05:46:20|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1655099190000|2022-06-13 05:46:30|413.18|410.78|412.18|409.78|413.31|410.91|411.93|409.53|0
1655099200000|2022-06-13 05:46:40|411.93|409.53|411.43|409.03|411.93|409.53|411.43|409.03|0
1655099210000|2022-06-13 05:46:50|411.56|409.16|411.68|409.28|411.68|409.28|411.56|409.16|0
1655099220000|2022-06-13 05:47:00|411.43|409.03|411.43|409.03|411.68|409.28|411.43|409.03|0
1655099230000|2022-06-13 05:47:10|411.68|409.28|412.18|409.78|412.18|409.78|411.68|409.28|0
1655099240000|2022-06-13 05:47:20|411.93|409.53|411.68|409.28|411.93|409.53|411.68|409.28|0
1655099250000|2022-06-13 05:47:30|412.18|409.78|412.18|409.78|412.18|409.78|411.93|409.53|0
1655099260000|2022-06-13 05:47:40|412.06|409.66|413.18|410.78|413.18|410.78|412.06|409.66|0
1655099270000|2022-06-13 05:47:50|413.56|411.16|414.18|411.78|414.18|411.78|413.56|411.16|0
1655099280000|2022-06-13 05:48:00|413.43|411.03|413.43|411.03|413.43|411.03|413.18|410.78|0
1655099290000|2022-06-13 05:48:10|413.81|411.41|413.31|410.91|413.81|411.41|412.68|410.28|0
1655099300000|2022-06-13 05:48:20|413.18|410.78|413.81|411.41|413.81|411.41|413.18|410.78|0
1655099310000|2022-06-13 05:48:30|414.06|411.66|414.31|411.91|414.31|411.91|414.06|411.66|0
1655099320000|2022-06-13 05:48:40|414.18|411.78|415.17|412.77|415.67|413.27|414.18|411.78|0
1655099330000|2022-06-13 05:48:50|415.3|412.9|415.67|413.27|415.67|413.27|415.17|412.77|0
1655099340000|2022-06-13 05:49:00|415.8|413.4|415.42|413.02|415.92|413.52|415.42|413.02|0
1655099350000|2022-06-13 05:49:10|415.17|412.77|415.42|413.02|415.42|413.02|415.17|412.77|0
1655099360000|2022-06-13 05:49:20|415.92|413.52|415.67|413.27|415.92|413.52|415.55|413.15|0
1655099370000|2022-06-13 05:49:30|415.92|413.52|416.42|414.02|416.42|414.02|415.92|413.52|0
1655099380000|2022-06-13 05:49:40|416.67|414.27|416.92|414.52|416.92|414.52|416.67|414.27|0
1655099390000|2022-06-13 05:49:50|416.67|414.27|416.92|414.52|416.92|414.52|416.67|414.27|0
1655099400000|2022-06-13 05:50:00|417.05|414.65|416.92|414.52|417.17|414.77|416.92|414.52|0
1655099410000|2022-06-13 05:50:10|417.17|414.77|417.42|415.02|417.42|415.02|417.17|414.77|0
1655099420000|2022-06-13 05:50:20|417.67|415.27|417.55|415.15|417.67|415.27|417.55|415.15|0
1655099430000|2022-06-13 05:50:30|417.42|415.02|417.92|415.52|417.92|415.52|417.42|415.02|0
1655099440000|2022-06-13 05:50:40|417.8|415.4|417.92|415.52|417.92|415.52|417.67|415.27|0
1655099450000|2022-06-13 05:50:50|417.8|415.4|417.42|415.02|417.8|415.4|417.42|415.02|0
1655099470000|2022-06-13 05:51:10|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1655099480000|2022-06-13 05:51:20|416.8|414.4|416.67|414.27|416.8|414.4|416.67|414.27|0
1655099490000|2022-06-13 05:51:30|416.55|414.15|416.3|413.9|416.55|414.15|416.3|413.9|0
1655099500000|2022-06-13 05:51:40|415.92|413.52|415.92|413.52|415.92|413.52|415.92|413.52|0
1655099510000|2022-06-13 05:51:50|416.17|413.77|416.3|413.9|416.3|413.9|416.17|413.77|0
1655099520000|2022-06-13 05:52:00|416.05|413.65|415.42|413.02|416.05|413.65|415.42|413.02|0
1655099530000|2022-06-13 05:52:10|415.92|413.52|416.42|414.02|416.42|414.02|415.92|413.52|0
1655099540000|2022-06-13 05:52:20|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1655099550000|2022-06-13 05:52:30|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1655099560000|2022-06-13 05:52:40|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1655099570000|2022-06-13 05:52:50|416.42|414.02|415.92|413.52|416.42|414.02|415.92|413.52|0
1655099580000|2022-06-13 05:53:00|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1655099590000|2022-06-13 05:53:10|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1655099600000|2022-06-13 05:53:20|416.17|413.77|415.67|413.27|416.17|413.77|415.67|413.27|0
1655099610000|2022-06-13 05:53:30|415.42|413.02|415.42|413.02|415.42|413.02|415.42|413.02|0
1655099620000|2022-06-13 05:53:40|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1655099630000|2022-06-13 05:53:50|415.92|413.52|415.92|413.52|415.92|413.52|415.92|413.52|0
1655099640000|2022-06-13 05:54:00|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1655099650000|2022-06-13 05:54:10|415.92|413.52|415.92|413.52|416.17|413.77|415.92|413.52|0
1655099660000|2022-06-13 05:54:20|415.67|413.27|415.92|413.52|416.05|413.65|415.67|413.27|0
1655099670000|2022-06-13 05:54:30|415.67|413.27|415.8|413.4|415.92|413.52|415.67|413.27|0
1655099680000|2022-06-13 05:54:40|415.92|413.52|415.67|413.27|415.92|413.52|415.55|413.15|0
1655099690000|2022-06-13 05:54:50|415.55|413.15|415.67|413.27|415.8|413.4|415.55|413.15|0
1655099700000|2022-06-13 05:55:00|415.55|413.15|415.42|413.02|415.55|413.15|415.42|413.02|0
1655099710000|2022-06-13 05:55:10|415.17|412.77|414.92|412.52|415.17|412.77|414.92|412.52|0
1655099720000|2022-06-13 05:55:20|414.67|412.27|414.42|412.02|414.67|412.27|414.42|412.02|0
1655099750000|2022-06-13 05:55:50|414.43|412.03|414.06|411.66|414.43|412.03|414.06|411.66|0
1655099760000|2022-06-13 05:56:00|414.43|412.03|413.81|411.41|414.43|412.03|413.68|411.28|0
1655099770000|2022-06-13 05:56:10|413.93|411.53|413.68|411.28|413.93|411.53|413.68|411.28|0
1655099790000|2022-06-13 05:56:30|413.43|411.03|412.68|410.28|413.43|411.03|412.68|410.28|0
1655099800000|2022-06-13 05:56:40|413.18|410.78|413.18|410.78|413.18|410.78|413.18|410.78|0
1655099810000|2022-06-13 05:56:50|412.93|410.53|412.43|410.03|413.18|410.78|412.43|410.03|0
1655099820000|2022-06-13 05:57:00|412.31|409.91|411.93|409.53|412.31|409.91|411.69|409.29|0
1655099830000|2022-06-13 05:57:10|412.18|409.78|412.18|409.78|412.31|409.91|412.18|409.78|0
1655099840000|2022-06-13 05:57:20|411.93|409.53|411.69|409.29|411.93|409.53|411.69|409.29|0
1655099850000|2022-06-13 05:57:30|411.81|409.41|411.69|409.29|411.81|409.41|411.69|409.29|0
1655099870000|2022-06-13 05:57:50|411.93|409.53|411.69|409.29|411.93|409.53|411.69|409.29|0
1655099880000|2022-06-13 05:58:00|411.93|409.53|412.43|410.03|412.43|410.03|411.93|409.53|0
1655099890000|2022-06-13 05:58:10|412.68|410.28|413.06|410.66|413.06|410.66|412.68|410.28|0
1655099900000|2022-06-13 05:58:20|413.18|410.78|412.93|410.53|413.18|410.78|412.93|410.53|0
1655099910000|2022-06-13 05:58:30|413.18|410.78|412.68|410.28|413.18|410.78|412.68|410.28|0
1655099930000|2022-06-13 05:58:50|412.93|410.53|413.18|410.78|413.18|410.78|412.93|410.53|0
1655099940000|2022-06-13 05:59:00|413.81|411.41|413.43|411.03|413.81|411.41|413.18|410.78|0
1655099950000|2022-06-13 05:59:10|413.18|410.78|413.18|410.78|413.43|411.03|413.18|410.78|0
1655099960000|2022-06-13 05:59:20|413.43|411.03|413.06|410.66|413.43|411.03|413.06|410.66|0
1655099970000|2022-06-13 05:59:30|413.18|410.78|413.18|410.78|413.56|411.16|413.18|410.78|0
1655099980000|2022-06-13 05:59:40|413.56|411.16|414.31|411.91|414.31|411.91|413.56|411.16|0
1655099990000|2022-06-13 05:59:50|414.43|412.03|414.43|412.03|414.68|412.28|414.43|412.03|0
1655100000000|2022-06-13 06:00:00|415.18|412.78|416.42|414.02|416.92|414.52|415.18|412.78|0
1655100010000|2022-06-13 06:00:10|416.3|413.9|415.67|413.27|416.42|414.02|415.67|413.27|0
1655100020000|2022-06-13 06:00:20|414.93|412.53|416.67|414.27|416.67|414.27|414.93|412.53|0
1655100030000|2022-06-13 06:00:30|416.42|414.02|416.67|414.27|416.67|414.27|416.17|413.77|0
1655100040000|2022-06-13 06:00:40|415.31|412.91|415.67|413.27|415.67|413.27|415.31|412.91|0
1655100050000|2022-06-13 06:00:50|415.92|413.52|415.18|412.78|415.92|413.52|415.18|412.78|0
1655100060000|2022-06-13 06:01:00|414.93|412.53|415.65|413.25|415.65|413.25|414.93|412.53|0
1655100070000|2022-06-13 06:01:10|415.15|412.75|415.03|412.63|415.15|412.75|414.66|412.26|0
1655100080000|2022-06-13 06:01:20|414.63|412.23|414.78|412.38|414.9|412.5|414.63|412.23|0
1655100090000|2022-06-13 06:01:30|414.67|412.27|414.67|412.27|414.8|412.4|414.67|412.27|0
1655100100000|2022-06-13 06:01:40|414.8|412.4|415.05|412.65|415.05|412.65|413.17|410.77|0
1655100110000|2022-06-13 06:01:50|414.55|412.15|415.55|413.15|415.55|413.15|414.42|412.02|0
1655100120000|2022-06-13 06:02:00|415.8|413.4|415.92|413.52|416.17|413.77|415.8|413.4|0
1655100130000|2022-06-13 06:02:10|415.67|413.27|414.42|412.02|415.67|413.27|414.42|412.02|0
1655100140000|2022-06-13 06:02:20|413.8|411.4|414.17|411.77|414.17|411.77|413.3|410.9|0
1655100150000|2022-06-13 06:02:30|415.67|413.27|416.17|413.77|416.42|414.02|415.67|413.27|0
1655100160000|2022-06-13 06:02:40|416.55|414.15|416.17|413.77|416.55|414.15|415.92|413.52|0
1655100170000|2022-06-13 06:02:50|416.3|413.9|416.42|414.02|416.42|414.02|416.3|413.9|0
1655100180000|2022-06-13 06:03:00|416.67|414.27|416.55|414.15|416.67|414.27|416.05|413.65|0
1655100190000|2022-06-13 06:03:10|417.91|415.51|418.91|416.51|418.91|416.51|417.91|415.51|0
1655100200000|2022-06-13 06:03:20|420.04|417.64|420.29|417.89|420.29|417.89|420.04|417.64|0
1655100210000|2022-06-13 06:03:30|420.66|418.26|420.29|417.89|420.66|418.26|420.16|417.76|0
1655100220000|2022-06-13 06:03:40|420.41|418.01|420.66|418.26|420.66|418.26|420.41|418.01|0
1655100230000|2022-06-13 06:03:50|421.04|418.64|421.04|418.64|421.16|418.76|421.04|418.64|0
1655100240000|2022-06-13 06:04:00|422.28|419.88|422.15|419.75|422.28|419.88|422.15|419.75|0
1655100250000|2022-06-13 06:04:10|422.9|420.5|422.65|420.25|422.9|420.5|422.4|420|0
1655100260000|2022-06-13 06:04:20|422.9|420.5|420.91|418.51|422.9|420.5|420.91|418.51|0
1655100270000|2022-06-13 06:04:30|420.66|418.26|421.4|419|421.9|419.5|420.66|418.26|0
1655100280000|2022-06-13 06:04:40|421.28|418.88|422.9|420.5|422.9|420.5|421.28|418.88|0
1655100290000|2022-06-13 06:04:50|423.4|421|423.53|421.13|423.78|421.38|423.4|421|0
1655100300000|2022-06-13 06:05:00|423.4|421|423.28|420.88|423.4|421|423.28|420.88|0
1655100310000|2022-06-13 06:05:10|423.15|420.75|422.9|420.5|423.15|420.75|422.4|420|0
1655100320000|2022-06-13 06:05:20|423.15|420.75|423.03|420.63|423.15|420.75|422.9|420.5|0
1655100330000|2022-06-13 06:05:30|422.9|420.5|423.65|421.25|423.65|421.25|422.9|420.5|0
1655100340000|2022-06-13 06:05:40|423.78|421.38|423.9|421.5|423.9|421.5|423.65|421.25|0
1655100350000|2022-06-13 06:05:50|424.4|422|424.4|422|424.4|422|424.4|422|0
1655100360000|2022-06-13 06:06:00|424.53|422.13|423.9|421.5|424.53|422.13|423.65|421.25|0
1655100370000|2022-06-13 06:06:10|423.4|421|422.78|420.38|423.4|421|422.65|420.25|0
1655100380000|2022-06-13 06:06:20|423.03|420.63|423.78|421.38|423.9|421.5|423.03|420.63|0
1655100390000|2022-06-13 06:06:30|423.65|421.25|424.4|422|424.4|422|423.4|421|0
1655100400000|2022-06-13 06:06:40|424.28|421.88|423.4|421|424.28|421.88|423.4|421|0
1655100410000|2022-06-13 06:06:50|423.53|421.13|423.78|421.38|424.03|421.63|423.53|421.13|0
1655100420000|2022-06-13 06:07:00|423.9|421.5|423.15|420.75|424.15|421.75|423.15|420.75|0
1655100430000|2022-06-13 06:07:10|423.03|420.63|424.03|421.63|424.03|421.63|423.03|420.63|0
1655100440000|2022-06-13 06:07:20|424.15|421.75|424.15|421.75|424.15|421.75|423.78|421.38|0
1655100450000|2022-06-13 06:07:30|424.4|422|424.4|422|424.4|422|424.28|421.88|0
1655100460000|2022-06-13 06:07:40|424.28|421.88|424.54|422.14|424.54|422.14|424.28|421.88|0
1655100470000|2022-06-13 06:07:50|424.91|422.51|424.91|422.51|424.91|422.51|424.66|422.26|0
1655100480000|2022-06-13 06:08:00|425.16|422.76|425.16|422.76|425.16|422.76|424.91|422.51|0
1655100490000|2022-06-13 06:08:10|424.91|422.51|425.41|423.01|425.41|423.01|424.79|422.39|0
1655100500000|2022-06-13 06:08:20|425.54|423.14|426.16|423.76|426.16|423.76|425.54|423.14|0
1655100510000|2022-06-13 06:08:30|426.04|423.64|426.54|424.14|426.91|424.51|426.04|423.64|0
1655100520000|2022-06-13 06:08:40|426.66|424.26|426.41|424.01|427.04|424.64|426.41|424.01|0
1655100530000|2022-06-13 06:08:50|425.66|423.26|423.41|421.01|425.66|423.26|423.41|421.01|0
1655100540000|2022-06-13 06:09:00|423.68|421.28|424.06|421.66|424.06|421.66|423.68|421.28|0
1655100550000|2022-06-13 06:09:10|424.31|421.91|424.06|421.66|424.31|421.91|423.93|421.53|0
1655100560000|2022-06-13 06:09:20|424.18|421.78|426.17|423.77|426.17|423.77|424.18|421.78|0
1655100570000|2022-06-13 06:09:30|425.8|423.4|425.06|422.66|425.8|423.4|424.93|422.53|0
1655100580000|2022-06-13 06:09:40|424.93|422.53|425.18|422.78|425.55|423.15|424.93|422.53|0
1655100590000|2022-06-13 06:09:50|425.31|422.91|425.18|422.78|425.31|422.91|425.06|422.66|0
1655100600000|2022-06-13 06:10:00|425.06|422.66|424.81|422.41|425.18|422.78|424.68|422.28|0
1655100610000|2022-06-13 06:10:10|424.43|422.03|423.93|421.53|424.43|422.03|423.93|421.53|0
1655100620000|2022-06-13 06:10:20|423.43|421.03|422.56|420.16|423.43|421.03|422.06|419.66|0
1655100630000|2022-06-13 06:10:30|422.43|420.03|422.31|419.91|422.56|420.16|422.31|419.91|0
1655100640000|2022-06-13 06:10:40|422.81|420.41|422.81|420.41|422.81|420.41|422.56|420.16|0
1655100650000|2022-06-13 06:10:50|422.56|420.16|422.81|420.41|422.81|420.41|422.31|419.91|0
1655100660000|2022-06-13 06:11:00|422.68|420.28|422.42|420.02|422.93|420.53|422.42|420.02|0
1655100670000|2022-06-13 06:11:10|422.55|420.15|422.67|420.27|422.67|420.27|422.42|420.02|0
1655100680000|2022-06-13 06:11:20|422.92|420.52|422.8|420.4|423.16|420.76|422.8|420.4|0
1655100690000|2022-06-13 06:11:30|422.92|420.52|423.79|421.39|423.79|421.39|422.92|420.52|0
1655100700000|2022-06-13 06:11:40|423.91|421.51|423.66|421.26|423.91|421.51|423.66|421.26|0
1655100710000|2022-06-13 06:11:50|424.04|421.64|424.29|421.89|424.41|422.01|424.04|421.64|0
1655100720000|2022-06-13 06:12:00|424.91|422.51|424.91|422.51|425.41|423.01|424.91|422.51|0
1655100730000|2022-06-13 06:12:10|425.04|422.64|425.16|422.76|425.16|422.76|425.04|422.64|0
1655100740000|2022-06-13 06:12:20|425.66|423.26|426.79|424.39|426.79|424.39|425.66|423.26|0
1655100750000|2022-06-13 06:12:30|427.9|425.5|427.78|425.38|427.9|425.5|427.78|425.38|0
1655100760000|2022-06-13 06:12:40|428.03|425.63|428.15|425.75|428.15|425.75|427.9|425.5|0
1655100770000|2022-06-13 06:12:50|428.03|425.63|427.78|425.38|428.03|425.63|427.78|425.38|0
1655100780000|2022-06-13 06:13:00|428.03|425.63|427.65|425.25|428.03|425.63|427.65|425.25|0
1655100790000|2022-06-13 06:13:10|427.78|425.38|428.4|426|428.4|426|427.78|425.38|0
1655100800000|2022-06-13 06:13:20|428.28|425.88|427.65|425.25|428.4|426|427.65|425.25|0
1655100810000|2022-06-13 06:13:30|427.9|425.5|427.65|425.25|427.9|425.5|427.65|425.25|0
1655100820000|2022-06-13 06:13:40|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1655100830000|2022-06-13 06:13:50|427.78|425.38|428.28|425.88|428.4|426|427.78|425.38|0
1655100840000|2022-06-13 06:14:00|428.4|426|428.65|426.25|428.65|426.25|428.4|426|0
1655100850000|2022-06-13 06:14:10|428.53|426.13|428.28|425.88|428.53|426.13|428.28|425.88|0
1655100860000|2022-06-13 06:14:20|428.4|426|428.65|426.25|428.65|426.25|428.4|426|0
1655100870000|2022-06-13 06:14:30|428.4|426|428.4|426|428.53|426.13|428.4|426|0
1655100880000|2022-06-13 06:14:40|427.78|425.38|427.65|425.25|428.15|425.75|427.65|425.25|0
1655100890000|2022-06-13 06:14:50|427.78|425.38|427.78|425.38|427.78|425.38|427.53|425.13|0
1655100900000|2022-06-13 06:15:00|426.91|424.51|426.66|424.26|426.91|424.51|426.66|424.26|0
1655100910000|2022-06-13 06:15:10|426.79|424.39|425.16|422.76|426.79|424.39|425.16|422.76|0
1655100920000|2022-06-13 06:15:20|425.29|422.89|424.91|422.51|425.66|423.26|424.91|422.51|0
1655100930000|2022-06-13 06:15:30|424.79|422.39|423.91|421.51|424.79|422.39|423.91|421.51|0
1655100940000|2022-06-13 06:15:40|423.79|421.39|423.41|421.01|423.79|421.39|423.29|420.89|0
1655100950000|2022-06-13 06:15:50|422.91|420.51|423.29|420.89|423.29|420.89|422.91|420.51|0
1655100960000|2022-06-13 06:16:00|423.54|421.14|424.04|421.64|424.16|421.76|423.54|421.14|0
1655100970000|2022-06-13 06:16:10|423.41|421.01|423.04|420.64|423.41|421.01|422.91|420.51|0
1655100980000|2022-06-13 06:16:20|422.8|420.4|423.91|421.51|423.91|421.51|422.55|420.15|0
1655100990000|2022-06-13 06:16:30|423.79|421.39|425.66|423.26|425.66|423.26|423.79|421.39|0
1655101000000|2022-06-13 06:16:40|425.04|422.64|424.66|422.26|425.04|422.64|424.54|422.14|0
1655101010000|2022-06-13 06:16:50|424.04|421.64|425.66|423.26|425.66|423.26|424.04|421.64|0
1655101020000|2022-06-13 06:17:00|425.79|423.39|424.79|422.39|425.79|423.39|424.79|422.39|0
1655101030000|2022-06-13 06:17:10|424.66|422.26|424.54|422.14|424.66|422.26|424.41|422.01|0
1655101040000|2022-06-13 06:17:20|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1655101050000|2022-06-13 06:17:30|425.54|423.14|425.54|423.14|425.54|423.14|425.16|422.76|0
1655101060000|2022-06-13 06:17:40|425.16|422.76|425.16|422.76|425.66|423.26|425.16|422.76|0
1655101070000|2022-06-13 06:17:50|424.29|421.89|424.54|422.14|424.54|422.14|424.29|421.89|0
1655101080000|2022-06-13 06:18:00|425.29|422.89|425.41|423.01|425.41|423.01|425.04|422.64|0
1655101090000|2022-06-13 06:18:10|425.91|423.51|424.91|422.51|425.91|423.51|424.91|422.51|0
1655101100000|2022-06-13 06:18:20|425.16|422.76|424.79|422.39|425.16|422.76|424.79|422.39|0
1655101110000|2022-06-13 06:18:30|425.41|423.01|425.29|422.89|425.41|423.01|425.29|422.89|0
1655101120000|2022-06-13 06:18:40|424.79|422.39|425.04|422.64|425.04|422.64|424.79|422.39|0
1655101130000|2022-06-13 06:18:50|425.16|422.76|424.41|422.01|425.16|422.76|424.41|422.01|0
1655101140000|2022-06-13 06:19:00|424.66|422.26|426.04|423.64|426.04|423.64|424.16|421.76|0
1655101150000|2022-06-13 06:19:10|425.91|423.51|425.29|422.89|425.91|423.51|425.29|422.89|0
1655101160000|2022-06-13 06:19:20|425.79|423.39|425.91|423.51|425.91|423.51|425.79|423.39|0
1655101170000|2022-06-13 06:19:30|425.79|423.39|425.79|423.39|425.79|423.39|425.54|423.14|0
1655101180000|2022-06-13 06:19:40|425.91|423.51|425.91|423.51|425.91|423.51|425.91|423.51|0
1655101190000|2022-06-13 06:19:50|425.79|423.39|425.91|423.51|426.04|423.64|425.54|423.14|0
1655101200000|2022-06-13 06:20:00|426.29|423.89|426.41|424.01|426.66|424.26|426.29|423.89|0
1655101210000|2022-06-13 06:20:10|426.16|423.76|424.91|422.51|426.16|423.76|424.91|422.51|0
1655101220000|2022-06-13 06:20:20|424.66|422.26|424.91|422.51|424.91|422.51|424.66|422.26|0
1655101230000|2022-06-13 06:20:30|425.16|422.76|425.04|422.64|425.16|422.76|424.79|422.39|0
1655101240000|2022-06-13 06:20:40|424.66|422.26|425.16|422.76|425.16|422.76|424.66|422.26|0
1655101250000|2022-06-13 06:20:50|424.41|422.01|424.41|422.01|424.54|422.14|424.16|421.76|0
1655101260000|2022-06-13 06:21:00|424.16|421.76|423.91|421.51|424.16|421.76|423.91|421.51|0
1655101270000|2022-06-13 06:21:10|424.04|421.64|423.66|421.26|424.04|421.64|423.54|421.14|0
1655101280000|2022-06-13 06:21:20|424.04|421.64|423.41|421.01|424.04|421.64|423.41|421.01|0
1655101290000|2022-06-13 06:21:30|423.29|420.89|423.16|420.76|423.29|420.89|423.16|420.76|0
1655101300000|2022-06-13 06:21:40|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1655101310000|2022-06-13 06:21:50|422.91|420.51|423.79|421.39|423.91|421.51|422.91|420.51|0
1655101320000|2022-06-13 06:22:00|424.66|422.26|424.16|421.76|424.66|422.26|424.16|421.76|0
1655101330000|2022-06-13 06:22:10|424.04|421.64|423.91|421.51|424.16|421.76|423.91|421.51|0
1655101340000|2022-06-13 06:22:20|424.16|421.76|424.29|421.89|424.29|421.89|423.91|421.51|0
1655101350000|2022-06-13 06:22:30|424.54|422.14|424.66|422.26|424.66|422.26|424.41|422.01|0
1655101360000|2022-06-13 06:22:40|424.79|422.39|424.66|422.26|424.91|422.51|424.66|422.26|0
1655101370000|2022-06-13 06:22:50|424.91|422.51|424.66|422.26|424.91|422.51|424.66|422.26|0
1655101380000|2022-06-13 06:23:00|426.41|424.01|424.79|422.39|426.41|424.01|424.66|422.26|0
1655101390000|2022-06-13 06:23:10|424.91|422.51|425.16|422.76|425.16|422.76|424.66|422.26|0
1655101400000|2022-06-13 06:23:20|425.04|422.64|425.16|422.76|425.41|423.01|425.04|422.64|0
1655101410000|2022-06-13 06:23:30|426.41|424.01|426.66|424.26|426.66|424.26|426.16|423.76|0
1655101420000|2022-06-13 06:23:40|426.54|424.14|426.66|424.26|426.66|424.26|426.41|424.01|0
1655101430000|2022-06-13 06:23:50|426.41|424.01|427.04|424.64|427.04|424.64|426.41|424.01|0
1655101440000|2022-06-13 06:24:00|427.28|424.88|426.66|424.26|427.4|425|426.66|424.26|0
1655101450000|2022-06-13 06:24:10|426.41|424.01|426.16|423.76|426.41|424.01|426.16|423.76|0
1655101460000|2022-06-13 06:24:20|425.41|423.01|425.04|422.64|425.41|423.01|425.04|422.64|0
1655101470000|2022-06-13 06:24:30|425.16|422.76|425.29|422.89|425.29|422.89|425.16|422.76|0
1655101480000|2022-06-13 06:24:40|425.41|423.01|425.16|422.76|425.41|423.01|425.16|422.76|0
1655101490000|2022-06-13 06:24:50|425.66|423.26|425.54|423.14|425.79|423.39|425.54|423.14|0
1655101500000|2022-06-13 06:25:00|424.91|422.51|424.91|422.51|424.91|422.51|424.66|422.26|0
1655101510000|2022-06-13 06:25:10|425.41|423.01|424.91|422.51|425.41|423.01|424.91|422.51|0
1655101520000|2022-06-13 06:25:20|425.16|422.76|425.16|422.76|425.16|422.76|424.91|422.51|0
1655101530000|2022-06-13 06:25:30|424.91|422.51|424.79|422.39|425.04|422.64|424.79|422.39|0
1655101540000|2022-06-13 06:25:40|424.16|421.76|423.41|421.01|424.16|421.76|423.41|421.01|0
1655101550000|2022-06-13 06:25:50|423.16|420.76|423.16|420.76|423.16|420.76|422.79|420.39|0
1655101560000|2022-06-13 06:26:00|422.91|420.51|423.16|420.76|423.16|420.76|422.91|420.51|0
1655101570000|2022-06-13 06:26:10|424.04|421.64|423.66|421.26|424.41|422.01|423.66|421.26|0
1655101580000|2022-06-13 06:26:20|423.41|421.01|423.66|421.26|423.66|421.26|423.41|421.01|0
1655101590000|2022-06-13 06:26:30|423.16|420.76|423.04|420.64|423.16|420.76|422.91|420.51|0
1655101600000|2022-06-13 06:26:40|423.16|420.76|423.41|421.01|423.41|421.01|423.16|420.76|0
1655101610000|2022-06-13 06:26:50|423.54|421.14|424.16|421.76|424.16|421.76|423.54|421.14|0
1655101620000|2022-06-13 06:27:00|424.29|421.89|423.79|421.39|424.41|422.01|423.79|421.39|0
1655101630000|2022-06-13 06:27:10|423.91|421.51|425.04|422.64|425.04|422.64|423.91|421.51|0
1655101640000|2022-06-13 06:27:20|425.16|422.76|425.16|422.76|425.29|422.89|425.16|422.76|0
1655101650000|2022-06-13 06:27:30|425.54|423.14|423.41|421.01|425.54|423.14|423.41|421.01|0
1655101660000|2022-06-13 06:27:40|423.54|421.14|423.16|420.76|423.66|421.26|423.16|420.76|0
1655101670000|2022-06-13 06:27:50|422.91|420.51|423.16|420.76|423.29|420.89|422.91|420.51|0
1655101680000|2022-06-13 06:28:00|422.41|420.01|422.3|419.9|422.41|420.01|421.8|419.4|0
1655101690000|2022-06-13 06:28:10|421.92|419.52|421.92|419.52|421.92|419.52|421.67|419.27|0
1655101700000|2022-06-13 06:28:20|421.8|419.4|421.92|419.52|421.92|419.52|421.67|419.27|0
1655101710000|2022-06-13 06:28:30|422.17|419.77|422.66|420.26|422.66|420.26|421.92|419.52|0
1655101720000|2022-06-13 06:28:40|422.54|420.14|421.92|419.52|422.54|420.14|421.92|419.52|0
1655101730000|2022-06-13 06:28:50|421.67|419.27|420.55|418.15|421.92|419.52|420.55|418.15|0
1655101740000|2022-06-13 06:29:00|420.92|418.52|420.67|418.27|421.05|418.65|420.55|418.15|0
1655101750000|2022-06-13 06:29:10|420.92|418.52|420.92|418.52|420.92|418.52|420.92|418.52|0
1655101760000|2022-06-13 06:29:20|420.67|418.27|420.42|418.02|420.67|418.27|420.42|418.02|0
1655101770000|2022-06-13 06:29:30|420.67|418.27|420.17|417.77|420.67|418.27|420.17|417.77|0
1655101780000|2022-06-13 06:29:40|420.42|418.02|422.91|420.51|422.91|420.51|420.3|417.9|0
1655101790000|2022-06-13 06:29:50|423.66|421.26|424.41|422.01|424.41|422.01|422.91|420.51|0
1655101800000|2022-06-13 06:30:00|424.29|421.89|422.17|419.77|424.29|421.89|422.17|419.77|0
1655101810000|2022-06-13 06:30:10|422.05|419.65|421.92|419.52|422.05|419.65|421.92|419.52|0
1655101820000|2022-06-13 06:30:20|422.17|419.77|423.91|421.51|423.91|421.51|422.17|419.77|0
1655103900000|2022-06-13 07:05:00|420.34|418.34|420.21|418.21|420.59|418.59|420.21|418.21|0
1655103910000|2022-06-13 07:05:10|420.34|418.34|418.21|416.21|420.34|418.34|418.21|416.21|0
1655103920000|2022-06-13 07:05:20|418.09|416.09|418.84|416.84|419.21|417.21|418.09|416.09|0
1655103930000|2022-06-13 07:05:30|419.21|417.21|419.46|417.46|419.46|417.46|419.21|417.21|0
1655103940000|2022-06-13 07:05:40|418.96|416.96|418.84|416.84|418.96|416.96|418.46|416.46|0
1655103950000|2022-06-13 07:05:50|418.46|416.46|417.59|415.59|418.46|416.46|416.84|414.84|0
1655103960000|2022-06-13 07:06:00|419.21|417.21|419.21|417.21|419.46|417.46|418.71|416.71|0
1655103970000|2022-06-13 07:06:10|419.46|417.46|419.71|417.71|419.96|417.96|419.46|417.46|0
1655103980000|2022-06-13 07:06:20|419.46|417.46|418.59|416.59|419.46|417.46|418.59|416.59|0
1655103990000|2022-06-13 07:06:30|418.21|416.21|416.46|414.46|418.21|416.21|416.46|414.46|0
1655104000000|2022-06-13 07:06:40|415.97|413.97|416.46|414.46|416.46|414.46|415.6|413.6|0
1655104010000|2022-06-13 07:06:50|415.97|413.97|416.1|414.1|416.21|414.21|415.97|413.97|0
1655104020000|2022-06-13 07:07:00|415.22|413.22|416.21|414.21|416.21|414.21|414.72|412.72|0
1655104030000|2022-06-13 07:07:10|415.35|413.35|415.1|413.1|415.47|413.47|414.97|412.97|0
1655104040000|2022-06-13 07:07:20|415.22|413.22|414.85|412.85|415.22|413.22|413.72|411.72|0
1655104050000|2022-06-13 07:07:30|413.72|411.72|413.97|411.97|413.97|411.97|413.47|411.47|0
1655104060000|2022-06-13 07:07:40|413.47|411.47|413.47|411.47|413.72|411.72|413.22|411.22|0
1655104070000|2022-06-13 07:07:50|412.97|410.97|413.97|411.97|413.97|411.97|412.97|410.97|0
1655104080000|2022-06-13 07:08:00|413.85|411.85|413.97|411.97|413.97|411.97|413.6|411.6|0
1655104090000|2022-06-13 07:08:10|413.72|411.72|413.47|411.47|413.97|411.97|413.47|411.47|0
1655104100000|2022-06-13 07:08:20|412.97|410.97|412.47|410.47|412.97|410.97|412.47|410.47|0
1655104110000|2022-06-13 07:08:30|412.85|410.85|412.1|410.1|412.85|410.85|412.1|410.1|0
1655104120000|2022-06-13 07:08:40|412.35|410.35|411.86|409.86|412.35|410.35|411.86|409.86|0
1655104130000|2022-06-13 07:08:50|411.98|409.98|412.22|410.22|412.22|410.22|411.98|409.98|0
1655104140000|2022-06-13 07:09:00|411.86|409.86|412.47|410.47|412.47|410.47|411.86|409.86|0
1655104150000|2022-06-13 07:09:10|412.6|410.6|411.98|409.98|412.6|410.6|411.98|409.98|0
1655104160000|2022-06-13 07:09:20|411.73|409.73|412.35|410.35|412.35|410.35|411.48|409.48|0
1655104170000|2022-06-13 07:09:30|412.97|410.97|412.97|410.97|412.97|410.97|412.85|410.85|0
1655104180000|2022-06-13 07:09:40|413.35|411.35|413.22|411.22|413.97|411.97|413.22|411.22|0
1655104190000|2022-06-13 07:09:50|413.47|411.47|412.35|410.35|413.47|411.47|412.35|410.35|0
1655104200000|2022-06-13 07:10:00|412.85|410.85|413.72|411.72|413.72|411.72|412.85|410.85|0
1655104210000|2022-06-13 07:10:10|414.22|412.22|415.97|413.97|415.97|413.97|414.22|412.22|0
1655104220000|2022-06-13 07:10:20|416.09|414.09|415.22|413.22|416.46|414.46|415.22|413.22|0
1655104230000|2022-06-13 07:10:30|414.97|412.97|413.72|411.72|414.97|412.97|413.72|411.72|0
1655104240000|2022-06-13 07:10:40|414.22|412.22|415.22|413.22|415.22|413.22|413.97|411.97|0
1655104250000|2022-06-13 07:10:50|414.85|412.85|416.09|414.09|416.09|414.09|414.85|412.85|0
1655104260000|2022-06-13 07:11:00|415.72|413.72|417.09|415.09|417.09|415.09|415.72|413.72|0
1655104270000|2022-06-13 07:11:10|417.84|415.84|418.96|416.96|418.96|416.96|417.46|415.46|0
1655104280000|2022-06-13 07:11:20|418.71|416.71|416.96|414.96|418.71|416.71|416.96|414.96|0
1655104290000|2022-06-13 07:11:30|416.71|414.71|418.71|416.71|418.71|416.71|416.71|414.71|0
1655104300000|2022-06-13 07:11:40|418.59|416.59|418.46|416.46|418.84|416.84|418.46|416.46|0
1655104310000|2022-06-13 07:11:50|417.34|415.34|418.46|416.46|418.46|416.46|417.34|415.34|0
1655104320000|2022-06-13 07:12:00|418.34|416.34|419.34|417.34|419.34|417.34|418.34|416.34|0
1655104330000|2022-06-13 07:12:10|419.09|417.09|418.71|416.71|419.09|417.09|418.71|416.71|0
1655104340000|2022-06-13 07:12:20|418.46|416.46|418.96|416.96|419.34|417.34|418.46|416.46|0
1655104350000|2022-06-13 07:12:30|418.59|416.59|419.09|417.09|419.09|417.09|418.09|416.09|0
1655104360000|2022-06-13 07:12:40|419.34|417.34|419.96|417.96|419.96|417.96|418.96|416.96|0
1655104370000|2022-06-13 07:12:50|419.84|417.84|419.96|417.96|419.96|417.96|419.84|417.84|0
1655104380000|2022-06-13 07:13:00|419.46|417.46|420.95|418.95|420.95|418.95|418.84|416.84|0
1655104390000|2022-06-13 07:13:10|420.7|418.7|422.45|420.45|422.45|420.45|420.7|418.7|0
1655104400000|2022-06-13 07:13:20|422.2|420.2|422.45|420.45|422.45|420.45|422.2|420.2|0
1655104410000|2022-06-13 07:13:30|421.95|419.95|421.45|419.45|422.2|420.2|421.45|419.45|0
1655104420000|2022-06-13 07:13:40|421.2|419.2|422.83|420.83|422.83|420.83|421.2|419.2|0
1655104430000|2022-06-13 07:13:50|422.2|420.2|421.58|419.58|422.2|420.2|421.45|419.45|0
1655104440000|2022-06-13 07:14:00|421.95|419.95|421.2|419.2|422.2|420.2|421.2|419.2|0
1655104450000|2022-06-13 07:14:10|421.45|419.45|420.83|418.83|421.45|419.45|420.7|418.7|0
1655104460000|2022-06-13 07:14:20|420.7|418.7|420.21|418.21|421.08|419.08|420.09|418.09|0
1655104470000|2022-06-13 07:14:30|419.71|417.71|420.45|418.45|420.83|418.83|419.71|417.71|0
1655104480000|2022-06-13 07:14:40|420.34|418.34|420.95|418.95|420.95|418.95|420.34|418.34|0
1655104490000|2022-06-13 07:14:50|420.21|418.21|420.58|418.58|420.83|418.83|420.21|418.21|0
1655104500000|2022-06-13 07:15:00|422.33|420.33|422.2|420.2|422.58|420.58|422.2|420.2|0
1655104510000|2022-06-13 07:15:10|420.7|418.7|420.45|418.45|420.83|418.83|420.45|418.45|0
1655104520000|2022-06-13 07:15:20|419.96|417.96|420.58|418.58|420.58|418.58|419.71|417.71|0
1655104530000|2022-06-13 07:15:30|420.83|418.83|420.95|418.95|421.08|419.08|420.83|418.83|0
1655104540000|2022-06-13 07:15:40|420.7|418.7|420.45|418.45|420.95|418.95|420.45|418.45|0
1655104550000|2022-06-13 07:15:50|420.7|418.7|421.95|419.95|421.95|419.95|420.7|418.7|0
1655104560000|2022-06-13 07:16:00|421.2|419.2|420.58|418.58|421.58|419.58|420.58|418.58|0
1655104570000|2022-06-13 07:16:10|420.45|418.45|420.7|418.7|420.7|418.7|420.45|418.45|0
1655104580000|2022-06-13 07:16:20|420.33|418.33|420.09|418.09|420.95|418.95|420.09|418.09|0
1655104590000|2022-06-13 07:16:30|419.71|417.71|420.21|418.21|420.58|418.58|419.71|417.71|0
1655104600000|2022-06-13 07:16:40|420.45|418.45|420.21|418.21|420.45|418.45|420.21|418.21|0
1655104610000|2022-06-13 07:16:50|419.96|417.96|419.71|417.71|419.96|417.96|419.09|417.09|0
1655104620000|2022-06-13 07:17:00|420.21|418.21|421.2|419.2|421.2|419.2|420.21|418.21|0
1655104630000|2022-06-13 07:17:10|421.08|419.08|420.95|418.95|421.33|419.33|420.95|418.95|0
1655104640000|2022-06-13 07:17:20|421.2|419.2|422.7|420.7|422.95|420.95|421.2|419.2|0
1655104650000|2022-06-13 07:17:30|423.08|421.08|422.7|420.7|423.45|421.45|422.7|420.7|0
1655104660000|2022-06-13 07:17:40|422.95|420.95|422.58|420.58|422.95|420.95|422.45|420.45|0
1655104670000|2022-06-13 07:17:50|422.45|420.45|420.83|418.83|422.45|420.45|420.83|418.83|0
1655104680000|2022-06-13 07:18:00|420.21|418.21|420.95|418.95|420.95|418.95|419.96|417.96|0
1655104690000|2022-06-13 07:18:10|420.21|418.21|419.71|417.71|420.21|418.21|419.71|417.71|0
1655104700000|2022-06-13 07:18:20|419.97|417.97|421.98|419.98|421.98|419.98|419.72|417.72|0
1655104710000|2022-06-13 07:18:30|421.23|419.23|420.97|418.97|421.23|419.23|420.97|418.97|0
1655104720000|2022-06-13 07:18:40|419.97|417.97|420.72|418.72|420.72|418.72|419.72|417.72|0
1655104730000|2022-06-13 07:18:50|421.1|419.1|421.47|419.47|421.47|419.47|421.1|419.1|0
1655104740000|2022-06-13 07:19:00|420.97|418.97|421.72|419.72|421.85|419.85|420.97|418.97|0
1655104750000|2022-06-13 07:19:10|422.34|420.34|422.96|420.96|422.96|420.96|422.34|420.34|0
1655104760000|2022-06-13 07:19:20|422.59|420.59|423.21|421.21|423.34|421.34|422.59|420.59|0
1655104770000|2022-06-13 07:19:30|422.96|420.96|422.59|420.59|422.96|420.96|422.59|420.59|0
1655104780000|2022-06-13 07:19:40|423.46|421.46|424.84|422.84|424.96|422.96|423.46|421.46|0
1655104790000|2022-06-13 07:19:50|424.21|422.21|424.84|422.84|424.84|422.84|424.21|422.21|0
1655104800000|2022-06-13 07:20:00|423.71|421.71|424.34|422.34|424.71|422.71|423.71|421.71|0
1655104810000|2022-06-13 07:20:10|423.84|421.84|423.46|421.46|423.84|421.84|423.46|421.46|0
1655104820000|2022-06-13 07:20:20|423.96|421.96|424.34|422.34|424.46|422.46|423.96|421.96|0
1655104830000|2022-06-13 07:20:30|424.46|422.46|423.96|421.96|424.59|422.59|423.96|421.96|0
1655104840000|2022-06-13 07:20:40|423.46|421.46|423.7|421.7|423.7|421.7|422.83|420.83|0
1655104850000|2022-06-13 07:20:50|423.45|421.45|421.83|419.83|423.45|421.45|421.83|419.83|0
1655104860000|2022-06-13 07:21:00|421.95|419.95|422.7|420.7|422.7|420.7|421.95|419.95|0
1655104870000|2022-06-13 07:21:10|421.45|419.45|422.2|420.2|422.2|420.2|421.45|419.45|0
1655104880000|2022-06-13 07:21:20|422.45|420.45|423.2|421.2|423.2|421.2|422.45|420.45|0
1655104890000|2022-06-13 07:21:30|422.7|420.7|422.7|420.7|422.95|420.95|422.7|420.7|0
1655104900000|2022-06-13 07:21:40|422.58|420.58|421.83|419.83|422.58|420.58|421.45|419.45|0
1655104910000|2022-06-13 07:21:50|421.95|419.95|422.58|420.58|422.83|420.83|421.95|419.95|0
1655104920000|2022-06-13 07:22:00|423.2|421.2|423.82|421.82|423.82|421.82|423.2|421.2|0
1655104930000|2022-06-13 07:22:10|423.7|421.7|423.82|421.82|424.44|422.44|423.7|421.7|0
1655104940000|2022-06-13 07:22:20|423.94|421.94|423.45|421.45|423.94|421.94|423.45|421.45|0
1655104950000|2022-06-13 07:22:30|422.7|420.7|422.95|420.95|422.95|420.95|422.58|420.58|0
1655104960000|2022-06-13 07:22:40|423.08|421.08|423.33|421.33|423.58|421.58|422.95|420.95|0
1655104970000|2022-06-13 07:22:50|423.2|421.2|424.44|422.44|424.44|422.44|423.2|421.2|0
1655104980000|2022-06-13 07:23:00|423.82|421.82|422.58|420.58|423.82|421.82|422.58|420.58|0
1655104990000|2022-06-13 07:23:10|422.7|420.7|421.95|419.95|422.7|420.7|421.7|419.7|0
1655105000000|2022-06-13 07:23:20|421.08|419.08|420.08|418.08|421.08|419.08|420.08|418.08|0
1655105010000|2022-06-13 07:23:30|419.2|417.2|419.7|417.7|420.08|418.08|419.2|417.2|0
1655105020000|2022-06-13 07:23:40|419.83|417.83|419.2|417.2|419.95|417.95|419.2|417.2|0
1655105030000|2022-06-13 07:23:50|417.46|415.46|417.59|415.59|417.71|415.71|417.46|415.46|0
1655105040000|2022-06-13 07:24:00|418.21|416.21|418.21|416.21|418.95|416.95|417.96|415.96|0
1655105050000|2022-06-13 07:24:10|417.59|415.59|417.84|415.84|417.84|415.84|417.34|415.34|0
1655105060000|2022-06-13 07:24:20|417.96|415.96|417.21|415.21|417.96|415.96|417.21|415.21|0
1655105070000|2022-06-13 07:24:30|416.96|414.96|417.59|415.59|417.59|415.59|416.96|414.96|0
1655105080000|2022-06-13 07:24:40|417.71|415.71|417.21|415.21|417.71|415.71|417.09|415.09|0
1655105090000|2022-06-13 07:24:50|417.71|415.71|417.34|415.34|417.71|415.71|417.21|415.21|0
1655105100000|2022-06-13 07:25:00|417.46|415.46|418.95|416.95|418.95|416.95|417.46|415.46|0
1655105110000|2022-06-13 07:25:10|418.59|416.59|420.2|418.2|420.45|418.45|418.59|416.59|0
1655105120000|2022-06-13 07:25:20|419.58|417.58|416.71|414.71|419.58|417.58|416.71|414.71|0
1655105130000|2022-06-13 07:25:30|416.96|414.96|418.21|416.21|418.21|416.21|416.96|414.96|0
1655105140000|2022-06-13 07:25:40|418.09|416.09|417.84|415.84|418.46|416.46|417.84|415.84|0
1655105150000|2022-06-13 07:25:50|417.96|415.96|417.46|415.46|417.96|415.96|417.46|415.46|0
1655105160000|2022-06-13 07:26:00|417.71|415.71|418.09|416.09|418.09|416.09|417.71|415.71|0
1655105170000|2022-06-13 07:26:10|417.46|415.46|417.21|415.21|417.59|415.59|417.21|415.21|0
1655105180000|2022-06-13 07:26:20|418.21|416.21|418.21|416.21|418.7|416.7|418.21|416.21|0
1655105190000|2022-06-13 07:26:30|417.59|415.59|417.71|415.71|417.96|415.96|417.46|415.46|0
1655105200000|2022-06-13 07:26:40|417.96|415.96|419.95|417.95|419.95|417.95|417.96|415.96|0
1655105210000|2022-06-13 07:26:50|419.45|417.45|421.33|419.33|421.33|419.33|419.45|417.45|0
1655105220000|2022-06-13 07:27:00|422.33|420.33|421.45|419.45|422.33|420.33|421.45|419.45|0
1655105230000|2022-06-13 07:27:10|421.7|419.7|422.7|420.7|422.83|420.83|421.7|419.7|0
1655105240000|2022-06-13 07:27:20|423.33|421.33|422.95|420.95|423.33|421.33|422.2|420.2|0
1655105250000|2022-06-13 07:27:30|421.58|419.58|422.45|420.45|422.45|420.45|421.58|419.58|0
1655105260000|2022-06-13 07:27:40|423.08|421.08|424.19|422.19|424.19|422.19|423.08|421.08|0
1655105270000|2022-06-13 07:27:50|423.94|421.94|421.83|419.83|423.94|421.94|421.7|419.7|0
1655105280000|2022-06-13 07:28:00|421.95|419.95|422.7|420.7|422.83|420.83|421.95|419.95|0
1655105290000|2022-06-13 07:28:10|423.45|421.45|423.45|421.45|423.69|421.69|423.45|421.45|0
1655105300000|2022-06-13 07:28:20|423.82|421.82|423.45|421.45|423.94|421.94|423.45|421.45|0
1655105310000|2022-06-13 07:28:30|423.2|421.2|420.45|418.45|423.2|421.2|420.45|418.45|0
1655105320000|2022-06-13 07:28:40|421.95|419.95|422.45|420.45|422.45|420.45|421.95|419.95|0
1655105330000|2022-06-13 07:28:50|423.08|421.08|423.2|421.2|423.2|421.2|422.95|420.95|0
1655105340000|2022-06-13 07:29:00|423.94|421.94|424.19|422.19|424.44|422.44|423.94|421.94|0
1655105350000|2022-06-13 07:29:10|424.44|422.44|423.57|421.57|424.44|422.44|423.57|421.57|0
1655105360000|2022-06-13 07:29:20|424.32|422.32|424.07|422.07|424.32|422.32|423.69|421.69|0
1655105370000|2022-06-13 07:29:30|423.69|421.69|424.32|422.32|424.32|422.32|423.69|421.69|0
1655105380000|2022-06-13 07:29:40|424.44|422.44|424.32|422.32|424.69|422.69|424.32|422.32|0
1655105390000|2022-06-13 07:29:50|424.82|422.82|423.2|421.2|424.82|422.82|423.2|421.2|0
1655105400000|2022-06-13 07:30:00|422.83|420.83|424.69|422.69|424.69|422.69|422.83|420.83|0
1655105410000|2022-06-13 07:30:10|424.19|422.19|423.45|421.45|424.19|422.19|423.33|421.33|0
1655105420000|2022-06-13 07:30:20|423.94|421.94|424.57|422.57|424.57|422.57|423.94|421.94|0
1655105430000|2022-06-13 07:30:30|424.69|422.69|424.94|422.94|424.94|422.94|424.44|422.44|0
1655105440000|2022-06-13 07:30:40|424.44|422.44|424.69|422.69|424.94|422.94|424.44|422.44|0
1655105450000|2022-06-13 07:30:50|424.94|422.94|425.19|423.19|425.44|423.44|424.69|422.69|0
1655105460000|2022-06-13 07:31:00|425.94|423.94|425.94|423.94|425.94|423.94|425.94|423.94|0
1655105470000|2022-06-13 07:31:10|426.44|424.44|426.69|424.69|427.19|425.19|426.19|424.19|0
1655105480000|2022-06-13 07:31:20|427.44|425.44|427.69|425.69|427.69|425.69|427.32|425.32|0
1655105490000|2022-06-13 07:31:30|428.69|426.69|428.44|426.44|428.69|426.69|428.44|426.44|0
1655105500000|2022-06-13 07:31:40|428.94|426.94|428.94|426.94|428.94|426.94|428.57|426.57|0
1655105510000|2022-06-13 07:31:50|429.81|427.81|429.93|427.93|429.93|427.93|429.81|427.81|0
1655105520000|2022-06-13 07:32:00|429.43|427.43|429.68|427.68|429.68|427.68|429.18|427.18|0
1655105530000|2022-06-13 07:32:10|429.93|427.93|429.68|427.68|430.18|428.18|429.43|427.43|0
1655105540000|2022-06-13 07:32:20|429.93|427.93|430.18|428.18|430.31|428.31|429.93|427.93|0
1655105550000|2022-06-13 07:32:30|429.81|427.81|430.43|428.43|430.43|428.43|429.81|427.81|0
1655105560000|2022-06-13 07:32:40|430.18|428.18|430.68|428.68|430.68|428.68|430.18|428.18|0
1655105570000|2022-06-13 07:32:50|430.43|428.43|431.68|429.68|431.68|429.68|430.43|428.43|0
1655105580000|2022-06-13 07:33:00|431.18|429.18|431.31|429.31|431.31|429.31|430.43|428.43|0
1655105590000|2022-06-13 07:33:10|431.43|429.43|430.68|428.68|431.68|429.68|430.68|428.68|0
1655105600000|2022-06-13 07:33:20|430.93|428.93|431.18|429.18|431.18|429.18|430.43|428.43|0
1655105610000|2022-06-13 07:33:30|430.18|428.18|431.18|429.18|431.18|429.18|429.68|427.68|0
1655105620000|2022-06-13 07:33:40|430.93|428.93|430.93|428.93|430.93|428.93|430.93|428.93|0
1655105630000|2022-06-13 07:33:50|431.18|429.18|431.43|429.43|431.43|429.43|431.06|429.06|0
1655105640000|2022-06-13 07:34:00|431.68|429.68|431.93|429.93|431.93|429.93|431.68|429.68|0
1655105650000|2022-06-13 07:34:10|432.06|430.06|432.18|430.18|432.18|430.18|431.93|429.93|0
1655105660000|2022-06-13 07:34:20|431.43|429.43|431.68|429.68|431.68|429.68|431.43|429.43|0
1655105670000|2022-06-13 07:34:30|431.81|429.81|431.93|429.93|432.18|430.18|431.81|429.81|0
1655105680000|2022-06-13 07:34:40|431.06|429.06|431.43|429.43|431.43|429.43|431.06|429.06|0
1655105690000|2022-06-13 07:34:50|431.56|429.56|431.68|429.68|432.18|430.18|431.56|429.56|0
1655105700000|2022-06-13 07:35:00|431.18|429.18|430.18|428.18|431.18|429.18|430.18|428.18|0
1655105710000|2022-06-13 07:35:10|429.93|427.93|428.07|426.07|429.93|427.93|428.07|426.07|0
1655105720000|2022-06-13 07:35:20|429.18|427.18|428.93|426.93|429.18|427.18|428.93|426.93|0
1655105730000|2022-06-13 07:35:30|428.57|426.57|428.44|426.44|428.57|426.57|428.44|426.44|0
1655105740000|2022-06-13 07:35:40|428.19|426.19|426.19|424.19|428.19|426.19|426.19|424.19|0
1655105750000|2022-06-13 07:35:50|426.69|424.69|427.69|425.69|427.69|425.69|426.69|424.69|0
1655105760000|2022-06-13 07:36:00|427.44|425.44|425.94|423.94|427.44|425.44|425.94|423.94|0
1655105770000|2022-06-13 07:36:10|426.82|424.82|426.57|424.57|426.82|424.82|425.94|423.94|0
1655105780000|2022-06-13 07:36:20|427.07|425.07|426.69|424.69|427.07|425.07|426.69|424.69|0
1655105790000|2022-06-13 07:36:30|426.44|424.44|427.19|425.19|427.19|425.19|426.44|424.44|0
1655105800000|2022-06-13 07:36:40|426.94|424.94|426.44|424.44|426.94|424.94|426.44|424.44|0
1655105810000|2022-06-13 07:36:50|425.94|423.94|425.69|423.69|425.94|423.94|425.69|423.69|0
1655105820000|2022-06-13 07:37:00|425.82|423.82|425.69|423.69|425.94|423.94|425.69|423.69|0
1655105830000|2022-06-13 07:37:10|425.94|423.94|425.69|423.69|425.94|423.94|425.44|423.44|0
1655105840000|2022-06-13 07:37:20|425.57|423.57|424.69|422.69|425.57|423.57|424.69|422.69|0
1655105850000|2022-06-13 07:37:30|423.57|421.57|424.44|422.44|424.44|422.44|423.57|421.57|0
1655105860000|2022-06-13 07:37:40|424.94|422.94|424.82|422.82|425.07|423.07|424.82|422.82|0
1655105870000|2022-06-13 07:37:50|425.19|423.19|425.19|423.19|425.69|423.69|425.19|423.19|0
1655105880000|2022-06-13 07:38:00|425.44|423.44|425.69|423.69|425.94|423.94|425.44|423.44|0
1655105890000|2022-06-13 07:38:10|425.57|423.57|427.32|425.32|427.32|425.32|425.57|423.57|0
1655105900000|2022-06-13 07:38:20|427.19|425.19|429.43|427.43|429.43|427.43|426.94|424.94|0
1655105910000|2022-06-13 07:38:30|429.93|427.93|430.18|428.18|430.18|428.18|428.93|426.93|0
1655105920000|2022-06-13 07:38:40|429.93|427.93|430.18|428.18|430.18|428.18|429.93|427.93|0
1655105930000|2022-06-13 07:38:50|430.43|428.43|430.56|428.56|430.68|428.68|430.43|428.43|0
1655105940000|2022-06-13 07:39:00|430.43|428.43|431.93|429.93|431.93|429.93|430.43|428.43|0
1655105950000|2022-06-13 07:39:10|431.68|429.68|430.93|428.93|431.68|429.68|430.93|428.93|0
1655105960000|2022-06-13 07:39:20|430.43|428.43|430.93|428.93|430.93|428.93|430.43|428.43|0
1655105970000|2022-06-13 07:39:30|431.06|429.06|430.93|428.93|431.06|429.06|430.68|428.68|0
1655105980000|2022-06-13 07:39:40|431.43|429.43|432.43|430.43|432.43|430.43|431.43|429.43|0
1655105990000|2022-06-13 07:39:50|431.93|429.93|431.56|429.56|431.93|429.93|431.56|429.56|0
1655106000000|2022-06-13 07:40:00|430.81|428.81|429.93|427.93|430.81|428.81|429.93|427.93|0
1655106010000|2022-06-13 07:40:10|431.31|429.31|432.06|430.06|432.06|430.06|431.31|429.31|0
1655106020000|2022-06-13 07:40:20|432.18|430.18|430.93|428.93|432.18|430.18|430.93|428.93|0
1655106030000|2022-06-13 07:40:30|431.18|429.18|431.18|429.18|431.18|429.18|430.68|428.68|0
1655106040000|2022-06-13 07:40:40|430.68|428.68|431.43|429.43|431.43|429.43|430.68|428.68|0
1655106050000|2022-06-13 07:40:50|431.18|429.18|430.18|428.18|431.18|429.18|429.68|427.68|0
1655106060000|2022-06-13 07:41:00|429.68|427.68|429.93|427.93|431.18|429.18|429.68|427.68|0
1655106070000|2022-06-13 07:41:10|429.43|427.43|429.43|427.43|429.43|427.43|429.06|427.06|0
1655106080000|2022-06-13 07:41:20|429.31|427.31|429.56|427.56|429.56|427.56|429.06|427.06|0
1655106090000|2022-06-13 07:41:30|429.31|427.31|428.93|426.93|429.31|427.31|428.93|426.93|0
1655106100000|2022-06-13 07:41:40|429.56|427.56|429.18|427.18|429.56|427.56|429.18|427.18|0
1655106110000|2022-06-13 07:41:50|429.93|427.93|429.93|427.93|430.18|428.18|429.93|427.93|0
1655106120000|2022-06-13 07:42:00|430.06|428.06|430.81|428.81|430.81|428.81|430.06|428.06|0
1655106130000|2022-06-13 07:42:10|431.31|429.31|430.56|428.56|431.31|429.31|430.18|428.18|0
1655106140000|2022-06-13 07:42:20|430.18|428.18|430.93|428.93|431.06|429.06|430.18|428.18|0
1655106150000|2022-06-13 07:42:30|430.68|428.68|431.18|429.18|431.31|429.31|430.68|428.68|0
1655106160000|2022-06-13 07:42:40|431.06|429.06|430.43|428.43|431.06|429.06|430.43|428.43|0
1655106170000|2022-06-13 07:42:50|430.68|428.68|431.43|429.43|431.43|429.43|430.68|428.68|0
1655106180000|2022-06-13 07:43:00|431.68|429.68|431.43|429.43|431.93|429.93|431.43|429.43|0
1655106190000|2022-06-13 07:43:10|431.56|429.56|431.68|429.68|431.93|429.93|431.06|429.06|0
1655106200000|2022-06-13 07:43:20|431.56|429.56|431.93|429.93|431.93|429.93|431.56|429.56|0
1655106210000|2022-06-13 07:43:30|432.43|430.43|432.06|430.06|432.43|430.43|432.06|430.06|0
1655106220000|2022-06-13 07:43:40|432.43|430.43|432.43|430.43|432.68|430.68|432.43|430.43|0
1655106230000|2022-06-13 07:43:50|431.93|429.93|432.43|430.43|432.43|430.43|431.93|429.93|0
1655106240000|2022-06-13 07:44:00|431.81|429.81|432.68|430.68|432.68|430.68|431.81|429.81|0
1655106250000|2022-06-13 07:44:10|432.31|430.31|432.43|430.43|432.43|430.43|432.06|430.06|0
1655106260000|2022-06-13 07:44:20|432.68|430.68|432.68|430.68|432.93|430.93|432.56|430.56|0
1655106270000|2022-06-13 07:44:30|432.43|430.43|432.43|430.43|432.68|430.68|432.43|430.43|0
1655106280000|2022-06-13 07:44:40|432.18|430.18|432.68|430.68|432.68|430.68|432.18|430.18|0
1655106290000|2022-06-13 07:44:50|432.93|430.93|433.93|431.93|434.18|432.18|432.93|430.93|0
1655106300000|2022-06-13 07:45:00|433.43|431.43|433.06|431.06|433.68|431.68|433.06|431.06|0
1655106310000|2022-06-13 07:45:10|433.18|431.18|433.43|431.43|433.43|431.43|433.18|431.18|0
1655106320000|2022-06-13 07:45:20|433.68|431.68|433.31|431.31|433.68|431.68|433.18|431.18|0
1655106330000|2022-06-13 07:45:30|432.93|430.93|433.68|431.68|433.68|431.68|432.93|430.93|0
1655106340000|2022-06-13 07:45:40|434.06|432.06|434.06|432.06|434.06|432.06|433.93|431.93|0
1655106350000|2022-06-13 07:45:50|434.18|432.18|434.18|432.18|434.18|432.18|433.93|431.93|0
1655106360000|2022-06-13 07:46:00|434.31|432.31|434.18|432.18|434.31|432.31|433.68|431.68|0
1655106370000|2022-06-13 07:46:10|433.93|431.93|433.18|431.18|433.93|431.93|433.18|431.18|0
1655106380000|2022-06-13 07:46:20|433.43|431.43|433.43|431.43|433.43|431.43|433.43|431.43|0
1655106390000|2022-06-13 07:46:30|433.56|431.56|433.68|431.68|433.68|431.68|433.43|431.43|0
1655106400000|2022-06-13 07:46:40|433.56|431.56|433.43|431.43|433.56|431.56|433.43|431.43|0
1655106410000|2022-06-13 07:46:50|433.56|431.56|433.43|431.43|433.56|431.56|433.18|431.18|0
1655106420000|2022-06-13 07:47:00|433.18|431.18|433.68|431.68|433.68|431.68|433.18|431.18|0
1655106430000|2022-06-13 07:47:10|433.18|431.18|432.93|430.93|433.18|431.18|432.43|430.43|0
1655106440000|2022-06-13 07:47:20|431.56|429.56|430.18|428.18|431.56|429.56|430.18|428.18|0
1655106450000|2022-06-13 07:47:30|430.43|428.43|431.18|429.18|431.43|429.43|430.43|428.43|0
1655106460000|2022-06-13 07:47:40|430.18|428.18|430.18|428.18|430.18|428.18|429.81|427.81|0
1655106470000|2022-06-13 07:47:50|429.93|427.93|429.43|427.43|430.18|428.18|429.43|427.43|0
1655106480000|2022-06-13 07:48:00|429.68|427.68|428.19|426.19|429.68|427.68|428.19|426.19|0
1655106490000|2022-06-13 07:48:10|428.93|426.93|428.56|426.56|429.18|427.18|428.56|426.56|0
1655106500000|2022-06-13 07:48:20|428.81|426.81|429.56|427.56|429.56|427.56|428.81|426.81|0
1655106510000|2022-06-13 07:48:30|429.43|427.43|428.68|426.68|429.43|427.43|428.68|426.68|0
1655106520000|2022-06-13 07:48:40|428.81|426.81|428.19|426.19|428.81|426.81|428.19|426.19|0
1655106530000|2022-06-13 07:48:50|428.32|426.32|429.18|427.18|429.31|427.31|428.32|426.32|0
1655106540000|2022-06-13 07:49:00|428.93|426.93|427.94|425.94|428.93|426.93|427.69|425.69|0
1655106550000|2022-06-13 07:49:10|427.69|425.69|427.82|425.82|427.94|425.94|427.69|425.69|0
1655106560000|2022-06-13 07:49:20|427.69|425.69|427.44|425.44|427.69|425.69|426.69|424.69|0
1655106570000|2022-06-13 07:49:30|427.69|425.69|428.07|426.07|428.07|426.07|427.69|425.69|0
1655106580000|2022-06-13 07:49:40|428.68|426.68|428.68|426.68|429.43|427.43|428.68|426.68|0
1655106590000|2022-06-13 07:49:50|428.43|426.43|427.82|425.82|428.43|426.43|427.19|425.19|0
1655106600000|2022-06-13 07:50:00|427.94|425.94|427.94|425.94|428.43|426.43|427.94|425.94|0
1655106610000|2022-06-13 07:50:10|428.07|426.07|426.94|424.94|428.32|426.32|426.94|424.94|0
1655106620000|2022-06-13 07:50:20|427.44|425.44|426.69|424.69|427.44|425.44|426.69|424.69|0
1655106630000|2022-06-13 07:50:30|426.94|424.94|426.94|424.94|426.94|424.94|426.44|424.44|0
1655106640000|2022-06-13 07:50:40|426.69|424.69|425.94|423.94|426.69|424.69|425.94|423.94|0
1655106650000|2022-06-13 07:50:50|426.19|424.19|425.57|423.57|426.44|424.44|425.57|423.57|0
1655106660000|2022-06-13 07:51:00|425.82|423.82|426.44|424.44|426.94|424.94|425.82|423.82|0
1655106670000|2022-06-13 07:51:10|426.69|424.69|426.94|424.94|426.94|424.94|426.07|424.07|0
1655106680000|2022-06-13 07:51:20|427.19|425.19|427.69|425.69|427.69|425.69|427.19|425.19|0
1655106690000|2022-06-13 07:51:30|427.19|425.19|427.44|425.44|427.44|425.44|427.19|425.19|0
1655106700000|2022-06-13 07:51:40|427.69|425.69|427.57|425.57|427.69|425.69|427.44|425.44|0
1655106710000|2022-06-13 07:51:50|427.69|425.69|427.19|425.19|427.69|425.69|427.19|425.19|0
1655106720000|2022-06-13 07:52:00|427.32|425.32|427.57|425.57|427.57|425.57|427.19|425.19|0
1655106730000|2022-06-13 07:52:10|427.19|425.19|427.19|425.19|427.32|425.32|427.19|425.19|0
1655106740000|2022-06-13 07:52:20|427.32|425.32|427.44|425.44|427.44|425.44|427.32|425.32|0
1655106750000|2022-06-13 07:52:30|427.19|425.19|426.44|424.44|427.19|425.19|426.44|424.44|0
1655106760000|2022-06-13 07:52:40|426.19|424.19|424.94|422.94|426.19|424.19|424.94|422.94|0
1655106770000|2022-06-13 07:52:50|425.19|423.19|425.19|423.19|425.44|423.44|425.19|423.19|0
1655106780000|2022-06-13 07:53:00|424.94|422.94|425.44|423.44|425.44|423.44|424.82|422.82|0
1655106790000|2022-06-13 07:53:10|425.69|423.69|424.94|422.94|425.69|423.69|424.94|422.94|0
1655106800000|2022-06-13 07:53:20|425.19|423.19|423.94|421.94|425.19|423.19|423.82|421.82|0
1655106810000|2022-06-13 07:53:30|424.07|422.07|424.94|422.94|424.94|422.94|424.07|422.07|0
1655106820000|2022-06-13 07:53:40|425.44|423.44|425.94|423.94|425.94|423.94|424.94|422.94|0
1655106830000|2022-06-13 07:53:50|425.82|423.82|425.94|423.94|426.19|424.19|425.82|423.82|0
1655106840000|2022-06-13 07:54:00|425.82|423.82|426.32|424.32|426.32|424.32|425.82|423.82|0
1655106850000|2022-06-13 07:54:10|426.44|424.44|426.94|424.94|426.94|424.94|426.44|424.44|0
1655106860000|2022-06-13 07:54:20|427.57|425.57|426.57|424.57|427.57|425.57|426.57|424.57|0
1655106870000|2022-06-13 07:54:30|427.19|425.19|428.31|426.31|428.31|426.31|427.19|425.19|0
1655106880000|2022-06-13 07:54:40|428.43|426.43|428.81|426.81|428.93|426.93|428.43|426.43|0
1655106890000|2022-06-13 07:54:50|428.56|426.56|428.19|426.19|428.56|426.56|428.19|426.19|0
1655106900000|2022-06-13 07:55:00|429.18|427.18|431.18|429.18|431.43|429.43|429.18|427.18|0
1655106910000|2022-06-13 07:55:10|431.56|429.56|431.18|429.18|431.56|429.56|431.18|429.18|0
1655106920000|2022-06-13 07:55:20|430.43|428.43|429.43|427.43|430.43|428.43|429.43|427.43|0
1655106930000|2022-06-13 07:55:30|429.18|427.18|428.43|426.43|429.18|427.18|427.94|425.94|0
1655106940000|2022-06-13 07:55:40|428.93|426.93|429.18|427.18|429.43|427.43|428.93|426.93|0
1655106950000|2022-06-13 07:55:50|429.31|427.31|430.68|428.68|430.68|428.68|429.31|427.31|0
1655106960000|2022-06-13 07:56:00|430.18|428.18|428.18|426.18|430.18|428.18|428.18|426.18|0
1655106970000|2022-06-13 07:56:10|427.94|425.94|428.31|426.31|428.31|426.31|427.94|425.94|0
1655106980000|2022-06-13 07:56:20|427.94|425.94|427.57|425.57|427.94|425.94|427.57|425.57|0
1655106990000|2022-06-13 07:56:30|428.56|426.56|429.68|427.68|429.68|427.68|428.56|426.56|0
1655107000000|2022-06-13 07:56:40|430.18|428.18|430.68|428.68|430.93|428.93|430.18|428.18|0
1655107010000|2022-06-13 07:56:50|430.93|428.93|430.56|428.56|431.43|429.43|430.56|428.56|0
1655107020000|2022-06-13 07:57:00|430.43|428.43|430.31|428.31|430.56|428.56|430.31|428.31|0
1655107030000|2022-06-13 07:57:10|430.18|428.18|428.93|426.93|430.18|428.18|428.93|426.93|0
1655107040000|2022-06-13 07:57:20|428.68|426.68|428.07|426.07|428.68|426.68|427.94|425.94|0
1655107050000|2022-06-13 07:57:30|427.69|425.69|426.94|424.94|427.94|425.94|426.94|424.94|0
1655107060000|2022-06-13 07:57:40|429.06|427.06|428.56|426.56|429.18|427.18|428.56|426.56|0
1655107070000|2022-06-13 07:57:50|428.68|426.68|428.68|426.68|428.68|426.68|428.56|426.56|0
1655107080000|2022-06-13 07:58:00|428.81|426.81|427.19|425.19|428.81|426.81|427.19|425.19|0
1655107090000|2022-06-13 07:58:10|428.43|426.43|430.18|428.18|430.43|428.43|428.43|426.43|0
1655107100000|2022-06-13 07:58:20|430.43|428.43|430.31|428.31|430.43|428.43|429.68|427.68|0
1655107110000|2022-06-13 07:58:30|430.43|428.43|429.18|427.18|430.43|428.43|429.18|427.18|0
1655107120000|2022-06-13 07:58:40|430.93|428.93|432.56|430.56|432.56|430.56|430.93|428.93|0
1655107130000|2022-06-13 07:58:50|432.43|430.43|431.93|429.93|432.43|430.43|431.93|429.93|0
1655107140000|2022-06-13 07:59:00|431.81|429.81|431.43|429.43|431.81|429.81|431.43|429.43|0
1655107150000|2022-06-13 07:59:10|431.31|429.31|431.06|429.06|431.31|429.31|431.06|429.06|0
1655107160000|2022-06-13 07:59:20|431.43|429.43|430.93|428.93|431.43|429.43|430.56|428.56|0
1655107170000|2022-06-13 07:59:30|431.06|429.06|430.93|428.93|431.18|429.18|430.93|428.93|0
1655107180000|2022-06-13 07:59:40|430.56|428.56|430.68|428.68|430.68|428.68|430.43|428.43|0
1655107190000|2022-06-13 07:59:50|430.93|428.93|431.68|429.68|431.68|429.68|430.68|428.68|0
1655107200000|2022-06-13 08:00:00|432.68|430.68|432.56|430.56|432.68|430.68|432.18|430.18|0
1655107210000|2022-06-13 08:00:10|432.68|430.68|432.68|430.68|433.18|431.18|432.68|430.68|0
1655107220000|2022-06-13 08:00:20|433.93|431.93|433.68|431.68|433.93|431.93|433.56|431.56|0
1655107230000|2022-06-13 08:00:30|433.56|431.56|433.93|431.93|433.93|431.93|433.18|431.18|0
1655107240000|2022-06-13 08:00:40|435.17|433.17|435.17|433.17|435.42|433.42|435.17|433.17|0
1655107250000|2022-06-13 08:00:50|435.67|433.67|435.55|433.55|435.67|433.67|435.17|433.17|0
1655107260000|2022-06-13 08:01:00|435.42|433.42|435.42|433.42|435.42|433.42|435.17|433.17|0
1655107270000|2022-06-13 08:01:10|435.67|433.67|435.42|433.42|435.67|433.67|435.42|433.42|0
1655107280000|2022-06-13 08:01:20|435.17|433.17|435.17|433.17|435.8|433.8|435.17|433.17|0
1655107290000|2022-06-13 08:01:30|435.42|433.42|435.17|433.17|435.42|433.42|434.67|432.67|0
1655107300000|2022-06-13 08:01:40|434.92|432.92|435.42|433.42|435.42|433.42|434.92|432.92|0
1655107310000|2022-06-13 08:01:50|435.17|433.17|435.17|433.17|435.42|433.42|435.17|433.17|0
1655107320000|2022-06-13 08:02:00|435.42|433.42|436.17|434.17|436.17|434.17|435.42|433.42|0
1655107330000|2022-06-13 08:02:10|435.92|433.92|436.92|434.92|436.92|434.92|435.92|433.92|0
1655107340000|2022-06-13 08:02:20|436.67|434.67|437.17|435.17|437.17|435.17|436.67|434.67|0
1655107350000|2022-06-13 08:02:30|437.42|435.42|437.17|435.17|437.42|435.42|436.42|434.42|0
1655107360000|2022-06-13 08:02:40|437.67|435.67|437.67|435.67|437.67|435.67|437.67|435.67|0
1655107370000|2022-06-13 08:02:50|437.55|435.55|436.92|434.92|437.67|435.67|436.92|434.92|0
1655107380000|2022-06-13 08:03:00|437.17|435.17|437.67|435.67|437.67|435.67|436.92|434.92|0
1655107390000|2022-06-13 08:03:10|437.17|435.17|437.67|435.67|437.67|435.67|437.17|435.17|0
1655107400000|2022-06-13 08:03:20|438.17|436.17|438.67|436.67|438.67|436.67|438.17|436.17|0
1655107410000|2022-06-13 08:03:30|438.92|436.92|438.92|436.92|439.17|437.17|438.92|436.92|0
1655107420000|2022-06-13 08:03:40|438.67|436.67|438.92|436.92|439.17|437.17|438.67|436.67|0
1655107430000|2022-06-13 08:03:50|439.17|437.17|438.67|436.67|439.42|437.42|438.67|436.67|0
1655107440000|2022-06-13 08:04:00|438.42|436.42|439.17|437.17|439.17|437.17|438.42|436.42|0
1655107450000|2022-06-13 08:04:10|439.42|437.42|438.92|436.92|439.42|437.42|438.92|436.92|0
1655107460000|2022-06-13 08:04:20|439.17|437.17|439.17|437.17|439.42|437.42|439.17|437.17|0
1655107470000|2022-06-13 08:04:30|439.42|437.42|439.42|437.42|439.67|437.67|439.42|437.42|0
1655107480000|2022-06-13 08:04:40|439.17|437.17|439.42|437.42|439.42|437.42|439.17|437.17|0
1655107490000|2022-06-13 08:04:50|439.67|437.67|439.55|437.55|439.67|437.67|439.42|437.42|0
1655107500000|2022-06-13 08:05:00|439.42|437.42|439.55|437.55|439.55|437.55|439.42|437.42|0
1655107510000|2022-06-13 08:05:10|439.42|437.42|439.3|437.3|439.42|437.42|439.3|437.3|0
1655107520000|2022-06-13 08:05:20|439.55|437.55|439.67|437.67|439.67|437.67|439.42|437.42|0
1655107530000|2022-06-13 08:05:30|439.8|437.8|439.67|437.67|439.8|437.8|439.67|437.67|0
1655107540000|2022-06-13 08:05:40|439.42|437.42|439.67|437.67|439.67|437.67|439.42|437.42|0
1655107550000|2022-06-13 08:05:50|439.55|437.55|439.67|437.67|439.67|437.67|439.55|437.55|0
1655107560000|2022-06-13 08:06:00|439.92|437.92|439.92|437.92|439.92|437.92|439.92|437.92|0
1655107570000|2022-06-13 08:06:10|440.05|438.05|439.67|437.67|440.05|438.05|439.67|437.67|0
1655107580000|2022-06-13 08:06:20|440.17|438.17|440.42|438.42|440.42|438.42|440.17|438.17|0
1655107590000|2022-06-13 08:06:30|440.17|438.17|439.92|437.92|440.17|438.17|439.92|437.92|0
1655107600000|2022-06-13 08:06:40|440.05|438.05|439.92|437.92|440.05|438.05|439.67|437.67|0
1655107610000|2022-06-13 08:06:50|440.17|438.17|439.67|437.67|440.17|438.17|439.67|437.67|0
1655107620000|2022-06-13 08:07:00|439.92|437.92|439.67|437.67|439.92|437.92|439.42|437.42|0
1655107630000|2022-06-13 08:07:10|439.42|437.42|439.92|437.92|439.92|437.92|439.42|437.42|0
1655107640000|2022-06-13 08:07:20|439.67|437.67|439.55|437.55|439.67|437.67|439.55|437.55|0
1655107650000|2022-06-13 08:07:30|439.92|437.92|439.67|437.67|439.92|437.92|439.67|437.67|0
1655107660000|2022-06-13 08:07:40|439.05|437.05|437.92|435.92|439.05|437.05|437.17|435.17|0
1655107670000|2022-06-13 08:07:50|437.67|435.67|436.67|434.67|437.92|435.92|436.67|434.67|0
1655107680000|2022-06-13 08:08:00|437.05|435.05|437.42|435.42|437.55|435.55|437.05|435.05|0
1655107690000|2022-06-13 08:08:10|437.17|435.17|437.17|435.17|437.17|435.17|437.17|435.17|0
1655107700000|2022-06-13 08:08:20|437.42|435.42|437.92|435.92|437.92|435.92|437.42|435.42|0
1655107710000|2022-06-13 08:08:30|437.42|435.42|437.17|435.17|437.42|435.42|437.17|435.17|0
1655107720000|2022-06-13 08:08:40|436.92|434.92|436.8|434.8|436.92|434.92|436.8|434.8|0
1655107730000|2022-06-13 08:08:50|436.92|434.92|436.67|434.67|436.92|434.92|436.67|434.67|0
1655107740000|2022-06-13 08:09:00|436.92|434.92|436.8|434.8|436.92|434.92|436.8|434.8|0
1655107750000|2022-06-13 08:09:10|437.17|435.17|437.42|435.42|437.42|435.42|437.05|435.05|0
1655107760000|2022-06-13 08:09:20|436.92|434.92|436.92|434.92|437.17|435.17|436.67|434.67|0
1655107770000|2022-06-13 08:09:30|437.42|435.42|436.67|434.67|437.42|435.42|436.67|434.67|0
1655107780000|2022-06-13 08:09:40|436.92|434.92|437.92|435.92|437.92|435.92|436.42|434.42|0
1655107790000|2022-06-13 08:09:50|437.67|435.67|437.67|435.67|437.67|435.67|437.67|435.67|0
1655107800000|2022-06-13 08:10:00|437.55|435.55|436.92|434.92|437.67|435.67|436.92|434.92|0
1655107810000|2022-06-13 08:10:10|437.17|435.17|437.17|435.17|437.17|435.17|437.17|435.17|0
1655107820000|2022-06-13 08:10:20|436.67|434.67|437.17|435.17|437.17|435.17|436.67|434.67|0
1655107830000|2022-06-13 08:10:30|437.92|435.92|437.3|435.3|437.92|435.92|437.3|435.3|0
1655107840000|2022-06-13 08:10:40|437.42|435.42|436.92|434.92|437.67|435.67|436.92|434.92|0
1655107850000|2022-06-13 08:10:50|437.17|435.17|436.67|434.67|437.17|435.17|436.67|434.67|0
1655107860000|2022-06-13 08:11:00|436.17|434.17|436.42|434.42|436.67|434.67|436.17|434.17|0
1655107870000|2022-06-13 08:11:10|436.67|434.67|436.92|434.92|436.92|434.92|436.67|434.67|0
1655107880000|2022-06-13 08:11:20|436.8|434.8|438.17|436.17|438.17|436.17|436.8|434.8|0
1655107890000|2022-06-13 08:11:30|437.92|435.92|437.92|435.92|438.17|436.17|437.92|435.92|0
1655107900000|2022-06-13 08:11:40|437.67|435.67|437.67|435.67|437.67|435.67|437.42|435.42|0
1655107910000|2022-06-13 08:11:50|437.42|435.42|437.92|435.92|437.92|435.92|437.42|435.42|0
1655107920000|2022-06-13 08:12:00|437.67|435.67|437.17|435.17|437.67|435.67|437.17|435.17|0
1655107930000|2022-06-13 08:12:10|437.05|435.05|436.92|434.92|437.17|435.17|436.92|434.92|0
1655107940000|2022-06-13 08:12:20|436.67|434.67|436.67|434.67|436.67|434.67|436.67|434.67|0
1655107950000|2022-06-13 08:12:30|436.55|434.55|436.42|434.42|436.67|434.67|436.42|434.42|0
1655107960000|2022-06-13 08:12:40|436.67|434.67|436.3|434.3|436.67|434.67|436.3|434.3|0
1655107970000|2022-06-13 08:12:50|436.17|434.17|436.43|434.43|436.43|434.43|436.17|434.17|0
1655107980000|2022-06-13 08:13:00|436.56|434.56|437.18|435.18|437.18|435.18|436.56|434.56|0
1655107990000|2022-06-13 08:13:10|436.93|434.93|436.93|434.93|436.93|434.93|436.81|434.81|0
1655108000000|2022-06-13 08:13:20|437.43|435.43|437.43|435.43|437.43|435.43|437.43|435.43|0
1655108010000|2022-06-13 08:13:30|438.43|436.43|438.68|436.68|438.68|436.68|437.93|435.93|0
1655108020000|2022-06-13 08:13:40|438.93|436.93|439.67|437.67|439.8|437.8|438.93|436.93|0
1655108030000|2022-06-13 08:13:50|440.05|438.05|440.42|438.42|440.42|438.42|440.05|438.05|0
1655108040000|2022-06-13 08:14:00|440.17|438.17|440.42|438.42|440.42|438.42|440.17|438.17|0
1655108050000|2022-06-13 08:14:10|440.17|438.17|440.17|438.17|440.17|438.17|439.92|437.92|0
1655108060000|2022-06-13 08:14:20|440.42|438.42|440.17|438.17|440.42|438.42|440.17|438.17|0
1655108070000|2022-06-13 08:14:30|440.67|438.67|443.8|441.8|443.8|441.8|440.67|438.67|0
1655108080000|2022-06-13 08:14:40|443.17|441.17|443.93|441.93|443.93|441.93|442.67|440.67|0
1655108090000|2022-06-13 08:14:50|443.43|441.43|444.06|442.06|444.18|442.18|443.43|441.43|0
1655108100000|2022-06-13 08:15:00|444.18|442.18|443.93|441.93|444.18|442.18|443.93|441.93|0
1655108110000|2022-06-13 08:15:10|444.18|442.18|443.93|441.93|444.18|442.18|443.93|441.93|0
1655108120000|2022-06-13 08:15:20|444.31|442.31|444.81|442.81|444.81|442.81|444.31|442.31|0
1655108130000|2022-06-13 08:15:30|445.43|443.43|445.93|443.93|445.93|443.93|445.18|443.18|0
1655108140000|2022-06-13 08:15:40|445.18|443.18|444.93|442.93|445.18|443.18|444.81|442.81|0
1655108150000|2022-06-13 08:15:50|444.68|442.68|444.56|442.56|444.68|442.68|444.43|442.43|0
1655108160000|2022-06-13 08:16:00|444.31|442.31|443.31|441.31|444.31|442.31|442.43|440.43|0
1655108170000|2022-06-13 08:16:10|444.18|442.18|444.43|442.43|444.43|442.43|443.93|441.93|0
1655108180000|2022-06-13 08:16:20|445.81|443.81|445.93|443.93|445.93|443.93|445.81|443.81|0
1655108190000|2022-06-13 08:16:30|445.68|443.68|444.93|442.93|445.68|443.68|444.93|442.93|0
1655108200000|2022-06-13 08:16:40|444.81|442.81|445.43|443.43|445.43|443.43|444.81|442.81|0
1655108210000|2022-06-13 08:16:50|445.18|443.18|445.92|443.92|445.92|443.92|445.18|443.18|0
1655108220000|2022-06-13 08:17:00|446.17|444.17|446.17|444.17|446.17|444.17|446.17|444.17|0
1655108230000|2022-06-13 08:17:10|446.3|444.3|446.92|444.92|446.92|444.92|446.3|444.3|0
1655108240000|2022-06-13 08:17:20|446.67|444.67|446.17|444.17|446.8|444.8|445.68|443.68|0
1655108250000|2022-06-13 08:17:30|446.8|444.8|445.92|443.92|446.8|444.8|445.92|443.92|0
1655108260000|2022-06-13 08:17:40|446.67|444.67|446.42|444.42|446.92|444.92|446.42|444.42|0
1655108270000|2022-06-13 08:17:50|446.67|444.67|446.92|444.92|447.17|445.17|446.67|444.67|0
1655108280000|2022-06-13 08:18:00|446.67|444.67|447.8|445.8|447.8|445.8|446.67|444.67|0
1655108290000|2022-06-13 08:18:10|448.42|446.42|449.17|447.17|449.17|447.17|448.42|446.42|0
1655108300000|2022-06-13 08:18:20|448.92|446.92|448.42|446.42|449.17|447.17|448.42|446.42|0
1655108310000|2022-06-13 08:18:30|448.55|446.55|449.67|447.67|449.92|447.92|448.55|446.55|0
1655108320000|2022-06-13 08:18:40|449.92|447.92|450.67|448.67|450.67|448.67|449.92|447.92|0
1655108330000|2022-06-13 08:18:50|450.55|448.55|453.17|451.17|453.17|451.17|450.55|448.55|0
1655108340000|2022-06-13 08:19:00|451.42|449.42|450.92|448.92|451.42|449.42|450.42|448.42|0
1655108350000|2022-06-13 08:19:10|450.42|448.42|450.92|448.92|450.92|448.92|450.17|448.17|0
1655108360000|2022-06-13 08:19:20|450.67|448.67|451.42|449.42|451.42|449.42|450.67|448.67|0
1655108370000|2022-06-13 08:19:30|451.92|449.92|452.17|450.17|452.17|450.17|451.42|449.42|0
1655108380000|2022-06-13 08:19:40|451.92|449.92|451.42|449.42|451.92|449.92|451.3|449.3|0
1655108390000|2022-06-13 08:19:50|451.92|449.92|451.92|449.92|452.42|450.42|451.92|449.92|0
1655108400000|2022-06-13 08:20:00|451.55|449.55|450.3|448.3|451.55|449.55|450.3|448.3|0
1655108410000|2022-06-13 08:20:10|450.17|448.17|449.17|447.17|450.17|448.17|449.17|447.17|0
1655108420000|2022-06-13 08:20:20|449.92|447.92|450.92|448.92|450.92|448.92|449.92|447.92|0
1655108430000|2022-06-13 08:20:30|450.8|448.8|448.67|446.67|450.8|448.8|448.67|446.67|0
1655108440000|2022-06-13 08:20:40|448.92|446.92|449.42|447.42|449.42|447.42|448.92|446.92|0
1655108450000|2022-06-13 08:20:50|449.8|447.8|451.42|449.42|451.42|449.42|449.8|447.8|0
1655108460000|2022-06-13 08:21:00|451.05|449.05|451.42|449.42|451.92|449.92|451.05|449.05|0
1655108470000|2022-06-13 08:21:10|451.8|449.8|451.67|449.67|451.8|449.8|451.67|449.67|0
1655108480000|2022-06-13 08:21:20|451.17|449.17|451.42|449.42|451.42|449.42|451.17|449.17|0
1655108490000|2022-06-13 08:21:30|451.17|449.17|450.92|448.92|451.17|449.17|450.8|448.8|0
1655108500000|2022-06-13 08:21:40|451.17|449.17|451.42|449.42|451.42|449.42|450.67|448.67|0
1655108510000|2022-06-13 08:21:50|451.17|449.17|449.92|447.92|451.17|449.17|449.92|447.92|0
1655108520000|2022-06-13 08:22:00|450.3|448.3|449.92|447.92|450.3|448.3|449.67|447.67|0
1655108530000|2022-06-13 08:22:10|450.17|448.17|450.3|448.3|450.67|448.67|450.17|448.17|0
1655108540000|2022-06-13 08:22:20|449.92|447.92|449.3|447.3|449.92|447.92|449.3|447.3|0
1655108550000|2022-06-13 08:22:30|449.92|447.92|451.3|449.3|451.42|449.42|449.92|447.92|0
1655108560000|2022-06-13 08:22:40|451.17|449.17|451.42|449.42|451.42|449.42|451.17|449.17|0
1655108570000|2022-06-13 08:22:50|451.17|449.17|451.42|449.42|451.42|449.42|451.17|449.17|0
1655108580000|2022-06-13 08:23:00|451.3|449.3|451.17|449.17|451.42|449.42|451.17|449.17|0
1655108590000|2022-06-13 08:23:10|451.05|449.05|451.17|449.17|451.17|449.17|451.05|449.05|0
1655108600000|2022-06-13 08:23:20|450.8|448.8|450.8|448.8|450.8|448.8|450.67|448.67|0
1655108610000|2022-06-13 08:23:30|450.42|448.42|451.42|449.42|451.42|449.42|450.42|448.42|0
1655108620000|2022-06-13 08:23:40|451.55|449.55|451.42|449.42|452.05|450.05|451.42|449.42|0
1655108630000|2022-06-13 08:23:50|451.17|449.17|451.42|449.42|451.42|449.42|451.17|449.17|0
1655108640000|2022-06-13 08:24:00|451.3|449.3|451.17|449.17|451.67|449.67|451.17|449.17|0
1655108650000|2022-06-13 08:24:10|450.92|448.92|451.42|449.42|451.92|449.92|450.92|448.92|0
1655108660000|2022-06-13 08:24:20|451.17|449.17|451.42|449.42|451.42|449.42|451.17|449.17|0
1655108670000|2022-06-13 08:24:30|451.17|449.17|451.92|449.92|452.05|450.05|451.17|449.17|0
1655108680000|2022-06-13 08:24:40|452.05|450.05|451.8|449.8|452.05|450.05|451.67|449.67|0
1655108690000|2022-06-13 08:24:50|452.05|450.05|452.17|450.17|452.3|450.3|452.05|450.05|0
1655108700000|2022-06-13 08:25:00|452.42|450.42|451.67|449.67|452.42|450.42|451.67|449.67|0
1655108710000|2022-06-13 08:25:10|451.92|449.92|451.92|449.92|452.17|450.17|451.92|449.92|0
1655108720000|2022-06-13 08:25:20|451.67|449.67|451.67|449.67|451.92|449.92|451.67|449.67|0
1655108730000|2022-06-13 08:25:30|451.17|449.17|450.92|448.92|451.42|449.42|450.92|448.92|0
1655108740000|2022-06-13 08:25:40|450.67|448.67|451.42|449.42|451.42|449.42|450.42|448.42|0
1655108750000|2022-06-13 08:25:50|451.3|449.3|451.17|449.17|451.3|449.3|451.17|449.17|0
1655108760000|2022-06-13 08:26:00|450.92|448.92|451.42|449.42|451.42|449.42|450.67|448.67|0
1655108770000|2022-06-13 08:26:10|451.17|449.17|451.05|449.05|451.17|449.17|450.8|448.8|0
1655108780000|2022-06-13 08:26:20|450.92|448.92|450.67|448.67|451.05|449.05|450.67|448.67|0
1655108790000|2022-06-13 08:26:30|450.42|448.42|448.67|446.67|450.42|448.42|448.67|446.67|0
1655108800000|2022-06-13 08:26:40|449.92|447.92|451.67|449.67|451.67|449.67|449.92|447.92|0
1655108810000|2022-06-13 08:26:50|452.17|450.17|451.42|449.42|452.17|450.17|451.17|449.17|0
1655108820000|2022-06-13 08:27:00|451.67|449.67|451.05|449.05|451.67|449.67|450.92|448.92|0
1655108830000|2022-06-13 08:27:10|451.42|449.42|451.67|449.67|451.92|449.92|451.42|449.42|0
1655108840000|2022-06-13 08:27:20|451.92|449.92|451.8|449.8|451.92|449.92|451.67|449.67|0
1655108850000|2022-06-13 08:27:30|451.92|449.92|452.55|450.55|452.55|450.55|451.92|449.92|0
1655108860000|2022-06-13 08:27:40|452.42|450.42|451.67|449.67|452.42|450.42|451.67|449.67|0
1655108870000|2022-06-13 08:27:50|451.92|449.92|451.17|449.17|451.92|449.92|451.17|449.17|0
1655108880000|2022-06-13 08:28:00|450.67|448.67|450.42|448.42|450.67|448.67|450.42|448.42|0
1655108890000|2022-06-13 08:28:10|449.67|447.67|449.17|447.17|449.67|447.67|449.17|447.17|0
1655108900000|2022-06-13 08:28:20|449.05|447.05|448.42|446.42|449.05|447.05|448.42|446.42|0
1655108910000|2022-06-13 08:28:30|448.17|446.17|448.92|446.92|448.92|446.92|448.17|446.17|0
1655108920000|2022-06-13 08:28:40|448.42|446.42|448.42|446.42|448.42|446.42|448.42|446.42|0
1655108930000|2022-06-13 08:28:50|447.92|445.92|449.3|447.3|449.3|447.3|447.92|445.92|0
1655108940000|2022-06-13 08:29:00|449.42|447.42|449.67|447.67|449.92|447.92|449.42|447.42|0
1655108950000|2022-06-13 08:29:10|449.17|447.17|450.17|448.17|450.17|448.17|448.92|446.92|0
1655108960000|2022-06-13 08:29:20|450.3|448.3|450.67|448.67|450.67|448.67|450.17|448.17|0
1655108970000|2022-06-13 08:29:30|450.42|448.42|450.92|448.92|450.92|448.92|450.17|448.17|0
1655108980000|2022-06-13 08:29:40|451.17|449.17|450.67|448.67|451.17|449.17|450.67|448.67|0
1655108990000|2022-06-13 08:29:50|450.42|448.42|450.67|448.67|450.67|448.67|450.42|448.42|0
1655109000000|2022-06-13 08:30:00|451.17|449.17|451.17|449.17|451.17|449.17|450.92|448.92|0
1655109010000|2022-06-13 08:30:10|451.67|449.67|451.42|449.42|452.17|450.17|451.42|449.42|0
1655109020000|2022-06-13 08:30:20|450.92|448.92|451.42|449.42|451.67|449.67|450.92|448.92|0
1655109030000|2022-06-13 08:30:30|451.55|449.55|451.67|449.67|451.92|449.92|451.55|449.55|0
1655109040000|2022-06-13 08:30:40|451.55|449.55|451.42|449.42|451.55|449.55|451.05|449.05|0
1655109050000|2022-06-13 08:30:50|451.67|449.67|451.92|449.92|451.92|449.92|451.67|449.67|0
1655109060000|2022-06-13 08:31:00|451.17|449.17|450.55|448.55|451.42|449.42|450.55|448.55|0
1655109070000|2022-06-13 08:31:10|449.67|447.67|448.67|446.67|449.67|447.67|448.67|446.67|0
1655109080000|2022-06-13 08:31:20|448.8|446.8|449.8|447.8|449.8|447.8|448.8|446.8|0
1655109090000|2022-06-13 08:31:30|450.17|448.17|448.42|446.42|450.17|448.17|448.42|446.42|0
1655109100000|2022-06-13 08:31:40|447.92|445.92|448.92|446.92|448.92|446.92|447.92|445.92|0
1655109110000|2022-06-13 08:31:50|448.42|446.42|447.3|445.3|448.55|446.55|447.3|445.3|0
1655109120000|2022-06-13 08:32:00|447.67|445.67|447.17|445.17|447.67|445.67|447.17|445.17|0
1655109130000|2022-06-13 08:32:10|447.42|445.42|447.17|445.17|447.42|445.42|447.17|445.17|0
1655109140000|2022-06-13 08:32:20|446.92|444.92|446.3|444.3|447.05|445.05|446.3|444.3|0
1655109150000|2022-06-13 08:32:30|445.67|443.67|445.67|443.67|445.67|443.67|445.55|443.55|0
1655109160000|2022-06-13 08:32:40|445.42|443.42|445.42|443.42|445.42|443.42|445.18|443.18|0
1655109170000|2022-06-13 08:32:50|445.18|443.18|445.18|443.18|445.31|443.31|445.06|443.06|0
1655109180000|2022-06-13 08:33:00|444.68|442.68|444.43|442.43|444.93|442.93|444.43|442.43|0
1655109190000|2022-06-13 08:33:10|444.68|442.68|444.68|442.68|444.93|442.93|444.68|442.68|0
1655109200000|2022-06-13 08:33:20|445.18|443.18|446.42|444.42|446.42|444.42|445.18|443.18|0
1655109210000|2022-06-13 08:33:30|445.67|443.67|446.42|444.42|446.42|444.42|445.67|443.67|0
1655109220000|2022-06-13 08:33:40|445.67|443.67|445.3|443.3|445.67|443.67|444.93|442.93|0
1655109230000|2022-06-13 08:33:50|445.18|443.18|445.06|443.06|445.18|443.18|444.93|442.93|0
1655109240000|2022-06-13 08:34:00|444.68|442.68|444.43|442.43|444.68|442.68|444.43|442.43|0
1655109250000|2022-06-13 08:34:10|444.18|442.18|443.68|441.68|444.18|442.18|443.68|441.68|0
1655109260000|2022-06-13 08:34:20|443.81|441.81|443.43|441.43|443.81|441.81|443.43|441.43|0
1655109270000|2022-06-13 08:34:30|442.93|440.93|442.93|440.93|443.18|441.18|442.93|440.93|0
1655109280000|2022-06-13 08:34:40|443.06|441.06|443.18|441.18|443.18|441.18|442.68|440.68|0
1655109290000|2022-06-13 08:34:50|442.68|440.68|442.18|440.18|442.68|440.68|442.18|440.18|0
1655109300000|2022-06-13 08:35:00|442.43|440.43|442.68|440.68|442.68|440.68|442.43|440.43|0
1655109310000|2022-06-13 08:35:10|442.81|440.81|443.18|441.18|443.18|441.18|442.81|440.81|0
1655109330000|2022-06-13 08:35:30|443.43|441.43|442.93|440.93|443.43|441.43|442.93|440.93|0
1655109340000|2022-06-13 08:35:40|443.18|441.18|443.18|441.18|443.56|441.56|443.18|441.18|0
1655109350000|2022-06-13 08:35:50|443.31|441.31|442.18|440.18|443.31|441.31|442.18|440.18|0
1655109360000|2022-06-13 08:36:00|441.93|439.93|442.56|440.56|442.56|440.56|441.93|439.93|0
1655109370000|2022-06-13 08:36:10|442.93|440.93|443.31|441.31|443.31|441.31|442.93|440.93|0
1655109380000|2022-06-13 08:36:20|443.18|441.18|443.43|441.43|443.81|441.81|443.18|441.18|0
1655109390000|2022-06-13 08:36:30|443.56|441.56|443.68|441.68|443.93|441.93|443.56|441.56|0
1655109400000|2022-06-13 08:36:40|443.43|441.43|443.43|441.43|443.43|441.43|443.43|441.43|0
1655109410000|2022-06-13 08:36:50|443.68|441.68|445.06|443.06|445.06|443.06|443.68|441.68|0
1655109420000|2022-06-13 08:37:00|445.17|443.17|444.93|442.93|445.42|443.42|444.93|442.93|0
1655109430000|2022-06-13 08:37:10|444.81|442.81|445.3|443.3|445.3|443.3|444.81|442.81|0
1655109440000|2022-06-13 08:37:20|446.17|444.17|445.55|443.55|446.17|444.17|445.55|443.55|0
1655109450000|2022-06-13 08:37:30|445.42|443.42|444.93|442.93|445.42|443.42|444.93|442.93|0
1655109460000|2022-06-13 08:37:40|444.68|442.68|444.93|442.93|445.17|443.17|444.68|442.68|0
1655109470000|2022-06-13 08:37:50|445.55|443.55|446.05|444.05|446.05|444.05|445.55|443.55|0
1655109480000|2022-06-13 08:38:00|445.67|443.67|445.67|443.67|446.05|444.05|445.67|443.67|0
1655109490000|2022-06-13 08:38:10|445.92|443.92|446.92|444.92|446.92|444.92|445.92|443.92|0
1655109500000|2022-06-13 08:38:20|447.17|445.17|446.67|444.67|447.17|445.17|446.67|444.67|0
1655109510000|2022-06-13 08:38:30|446.92|444.92|447.3|445.3|447.42|445.42|446.92|444.92|0
1655109520000|2022-06-13 08:38:40|447.42|445.42|447.92|445.92|447.92|445.92|447.42|445.42|0
1655109530000|2022-06-13 08:38:50|447.67|445.67|447.8|445.8|447.8|445.8|447.67|445.67|0
1655109540000|2022-06-13 08:39:00|447.42|445.42|446.67|444.67|447.67|445.67|446.67|444.67|0
1655109550000|2022-06-13 08:39:10|446.17|444.17|445.3|443.3|446.17|444.17|444.93|442.93|0
1655109560000|2022-06-13 08:39:20|445.42|443.42|445.06|443.06|445.42|443.42|445.06|443.06|0
1655109570000|2022-06-13 08:39:30|445.17|443.17|445.3|443.3|445.67|443.67|445.17|443.17|0
1655109580000|2022-06-13 08:39:40|445.92|443.92|446.05|444.05|446.05|444.05|445.67|443.67|0
1655109590000|2022-06-13 08:39:50|445.67|443.67|444.31|442.31|445.67|443.67|444.31|442.31|0
1655109600000|2022-06-13 08:40:00|444.56|442.56|444.68|442.68|444.93|442.93|444.56|442.56|0
1655109610000|2022-06-13 08:40:10|444.56|442.56|444.68|442.68|444.68|442.68|444.56|442.56|0
1655109620000|2022-06-13 08:40:20|443.68|441.68|444.18|442.18|444.18|442.18|443.68|441.68|0
1655109630000|2022-06-13 08:40:30|443.93|441.93|442.56|440.56|443.93|441.93|442.56|440.56|0
1655109640000|2022-06-13 08:40:40|442.31|440.31|441.68|439.68|442.31|440.31|441.68|439.68|0
1655109650000|2022-06-13 08:40:50|441.93|439.93|442.06|440.06|442.06|440.06|441.93|439.93|0
1655109660000|2022-06-13 08:41:00|441.93|439.93|441.68|439.68|442.18|440.18|441.68|439.68|0
1655109670000|2022-06-13 08:41:10|441.56|439.56|441.18|439.18|441.56|439.56|441.18|439.18|0
1655109680000|2022-06-13 08:41:20|439.93|437.93|439.31|437.31|439.93|437.93|439.18|437.18|0
1655109690000|2022-06-13 08:41:30|439.18|437.18|439.93|437.93|440.18|438.18|439.18|437.18|0
1655109700000|2022-06-13 08:41:40|440.43|438.43|439.68|437.68|440.43|438.43|439.18|437.18|0
1655109710000|2022-06-13 08:41:50|440.68|438.68|441.43|439.43|441.43|439.43|440.43|438.43|0
1655109720000|2022-06-13 08:42:00|442.81|440.81|445.17|443.17|445.17|443.17|442.81|440.81|0
1655109730000|2022-06-13 08:42:10|444.56|442.56|444.06|442.06|444.56|442.56|444.06|442.06|0
1655109740000|2022-06-13 08:42:20|444.18|442.18|442.93|440.93|444.18|442.18|442.43|440.43|0
1655109750000|2022-06-13 08:42:30|443.06|441.06|443.18|441.18|443.18|441.18|442.68|440.68|0
1655109760000|2022-06-13 08:42:40|443.93|441.93|444.43|442.43|444.43|442.43|443.93|441.93|0
1655109770000|2022-06-13 08:42:50|444.18|442.18|444.06|442.06|444.43|442.43|444.06|442.06|0
1655109780000|2022-06-13 08:43:00|443.93|441.93|444.43|442.43|444.68|442.68|443.93|441.93|0
1655109790000|2022-06-13 08:43:10|444.81|442.81|445.17|443.17|445.17|443.17|444.81|442.81|0
1655109800000|2022-06-13 08:43:20|445.42|443.42|445.42|443.42|445.42|443.42|445.42|443.42|0
1655109810000|2022-06-13 08:43:30|445.3|443.3|445.42|443.42|445.42|443.42|445.3|443.3|0
1655109820000|2022-06-13 08:43:40|445.67|443.67|446.67|444.67|446.67|444.67|445.67|443.67|0
1655109830000|2022-06-13 08:43:50|446.92|444.92|446.42|444.42|446.92|444.92|446.42|444.42|0
1655109840000|2022-06-13 08:44:00|446.05|444.05|445.67|443.67|446.17|444.17|445.67|443.67|0
1655109850000|2022-06-13 08:44:10|445.42|443.42|445.17|443.17|445.55|443.55|445.17|443.17|0
1655109860000|2022-06-13 08:44:20|443.68|441.68|444.18|442.18|444.18|442.18|443.56|441.56|0
1655109870000|2022-06-13 08:44:30|443.81|441.81|443.43|441.43|443.81|441.81|443.43|441.43|0
1655109880000|2022-06-13 08:44:40|442.93|440.93|441.93|439.93|442.93|440.93|441.93|439.93|0
1655109890000|2022-06-13 08:44:50|442.18|440.18|442.43|440.43|442.93|440.93|442.18|440.18|0
1655109900000|2022-06-13 08:45:00|443.68|441.68|443.93|441.93|443.93|441.93|443.31|441.31|0
1655109910000|2022-06-13 08:45:10|444.92|442.92|444.92|442.92|444.92|442.92|444.43|442.43|0
1655109920000|2022-06-13 08:45:20|445.3|443.3|444.31|442.31|445.42|443.42|444.31|442.31|0
1655109930000|2022-06-13 08:45:30|444.18|442.18|443.93|441.93|444.18|442.18|443.68|441.68|0
1655109940000|2022-06-13 08:45:40|445.17|443.17|444.92|442.92|445.17|443.17|444.92|442.92|0
1655109950000|2022-06-13 08:45:50|445.3|443.3|444.43|442.43|445.3|443.3|444.18|442.18|0
1655109960000|2022-06-13 08:46:00|443.93|441.93|444.31|442.31|444.31|442.31|443.93|441.93|0
1655109970000|2022-06-13 08:46:10|444.43|442.43|444.06|442.06|444.43|442.43|443.68|441.68|0
1655109980000|2022-06-13 08:46:20|444.18|442.18|443.93|441.93|444.18|442.18|443.93|441.93|0
1655109990000|2022-06-13 08:46:30|444.92|442.92|444.18|442.18|444.92|442.92|444.18|442.18|0
1655110000000|2022-06-13 08:46:40|443.43|441.43|442.93|440.93|443.43|441.43|442.93|440.93|0
1655110010000|2022-06-13 08:46:50|442.68|440.68|442.68|440.68|443.18|441.18|442.68|440.68|0
1655110020000|2022-06-13 08:47:00|442.93|440.93|443.31|441.31|443.31|441.31|442.93|440.93|0
1655110030000|2022-06-13 08:47:10|443.18|441.18|445.42|443.42|445.67|443.67|443.18|441.18|0
1655110040000|2022-06-13 08:47:20|445.67|443.67|444.56|442.56|445.67|443.67|444.56|442.56|0
1655110050000|2022-06-13 08:47:30|443.93|441.93|444.43|442.43|444.43|442.43|443.68|441.68|0
1655110060000|2022-06-13 08:47:40|444.8|442.8|445.05|443.05|445.05|443.05|444.8|442.8|0
1655110070000|2022-06-13 08:47:50|444.43|442.43|444.18|442.18|444.43|442.43|443.43|441.43|0
1655110080000|2022-06-13 08:48:00|444.56|442.56|444.92|442.92|445.05|443.05|444.56|442.56|0
1655110090000|2022-06-13 08:48:10|444.68|442.68|444.92|442.92|444.92|442.92|444.68|442.68|0
1655110100000|2022-06-13 08:48:20|445.42|443.42|445.92|443.92|445.92|443.92|445.17|443.17|0
1655110110000|2022-06-13 08:48:30|446.92|444.92|447.67|445.67|447.67|445.67|446.92|444.92|0
1655110120000|2022-06-13 08:48:40|447.55|445.55|447.67|445.67|447.67|445.67|447.55|445.55|0
1655110130000|2022-06-13 08:48:50|446.92|444.92|447.67|445.67|448.17|446.17|446.92|444.92|0
1655110140000|2022-06-13 08:49:00|447.42|445.42|446.92|444.92|447.42|445.42|446.92|444.92|0
1655110150000|2022-06-13 08:49:10|447.17|445.17|447.17|445.17|447.3|445.3|446.92|444.92|0
1655110160000|2022-06-13 08:49:20|446.92|444.92|447.55|445.55|447.55|445.55|446.92|444.92|0
1655110170000|2022-06-13 08:49:30|447.67|445.67|448.05|446.05|448.05|446.05|447.67|445.67|0
1655110180000|2022-06-13 08:49:40|447.05|445.05|447.42|445.42|447.42|445.42|447.05|445.05|0
1655110190000|2022-06-13 08:49:50|446.8|444.8|446.92|444.92|446.92|444.92|446.8|444.8|0
1655110200000|2022-06-13 08:50:00|446.8|444.8|445.92|443.92|446.92|444.92|445.92|443.92|0
1655110210000|2022-06-13 08:50:10|445.42|443.42|445.8|443.8|445.8|443.8|445.42|443.42|0
1655110220000|2022-06-13 08:50:20|445.67|443.67|445.92|443.92|446.05|444.05|445.67|443.67|0
1655110230000|2022-06-13 08:50:30|446.17|444.17|445.67|443.67|446.17|444.17|445.67|443.67|0
1655110240000|2022-06-13 08:50:40|444.67|442.67|444.92|442.92|445.17|443.17|444.67|442.67|0
1655110250000|2022-06-13 08:50:50|445.05|443.05|446.42|444.42|446.55|444.55|445.05|443.05|0
1655110260000|2022-06-13 08:51:00|446.8|444.8|446.17|444.17|446.92|444.92|445.8|443.8|0
1655110270000|2022-06-13 08:51:10|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1655110280000|2022-06-13 08:51:20|446.67|444.67|446.8|444.8|446.92|444.92|446.55|444.55|0
1655110290000|2022-06-13 08:51:30|446.67|444.67|446.67|444.67|446.67|444.67|446.42|444.42|0
1655110300000|2022-06-13 08:51:40|446.42|444.42|446.55|444.55|446.55|444.55|446.42|444.42|0
1655110310000|2022-06-13 08:51:50|446.42|444.42|446.17|444.17|446.42|444.42|446.17|444.17|0
1655110320000|2022-06-13 08:52:00|447.17|445.17|447.8|445.8|447.8|445.8|447.17|445.17|0
1655110330000|2022-06-13 08:52:10|447.67|445.67|447.55|445.55|447.67|445.67|447.55|445.55|0
1655110340000|2022-06-13 08:52:20|448.05|446.05|447.67|445.67|448.05|446.05|447.67|445.67|0
1655110350000|2022-06-13 08:52:30|447.42|445.42|447.67|445.67|447.67|445.67|447.05|445.05|0
1655110360000|2022-06-13 08:52:40|448.3|446.3|448.92|446.92|448.92|446.92|448.3|446.3|0
1655110370000|2022-06-13 08:52:50|449.17|447.17|448.92|446.92|449.17|447.17|448.8|446.8|0
1655110380000|2022-06-13 08:53:00|449.05|447.05|449.42|447.42|449.42|447.42|448.92|446.92|0
1655110390000|2022-06-13 08:53:10|450.17|448.17|449.55|447.55|450.42|448.42|449.55|447.55|0
1655110400000|2022-06-13 08:53:20|449.3|447.3|449.3|447.3|449.67|447.67|448.67|446.67|0
1655110410000|2022-06-13 08:53:30|448.67|446.67|450.21|448.21|450.21|448.21|448.67|446.67|0
1655110420000|2022-06-13 08:53:40|450.59|448.59|450.45|448.45|450.71|448.71|450.45|448.45|0
1655110430000|2022-06-13 08:53:50|450.2|448.2|450.71|448.71|450.71|448.71|450.08|448.08|0
1655110440000|2022-06-13 08:54:00|449.87|447.87|450.24|448.24|450.24|448.24|449.87|447.87|0
1655110450000|2022-06-13 08:54:10|449.99|447.99|449.74|447.74|450.24|448.24|449.74|447.74|0
1655110460000|2022-06-13 08:54:20|449.87|447.87|449.12|447.12|449.87|447.87|449.12|447.12|0
1655110470000|2022-06-13 08:54:30|448.99|446.99|448.74|446.74|449.24|447.24|448.62|446.62|0
1655110480000|2022-06-13 08:54:40|448.87|446.87|447.62|445.62|448.87|446.87|447.5|445.5|0
1655110490000|2022-06-13 08:54:50|447|445|446.75|444.75|447|445|446.75|444.75|0
1655110500000|2022-06-13 08:55:00|446.38|444.38|448.74|446.74|448.74|446.74|446.38|444.38|0
1655110510000|2022-06-13 08:55:10|448.12|446.12|448.37|446.37|448.49|446.49|448.12|446.12|0
1655110520000|2022-06-13 08:55:20|448.24|446.24|446.13|444.13|448.24|446.24|446.13|444.13|0
1655110530000|2022-06-13 08:55:30|445.5|443.5|447.25|445.25|447.25|445.25|445.5|443.5|0
1655110540000|2022-06-13 08:55:40|446.75|444.75|445.88|443.88|446.75|444.75|445.88|443.88|0
1655110550000|2022-06-13 08:55:50|446.13|444.13|446.25|444.25|446.38|444.38|446.13|444.13|0
1655110560000|2022-06-13 08:56:00|446.75|444.75|447|445|447|445|446.75|444.75|0
1655110570000|2022-06-13 08:56:10|447.5|445.5|447.5|445.5|447.5|445.5|447.25|445.25|0
1655110580000|2022-06-13 08:56:20|447.25|445.25|447.25|445.25|447.25|445.25|447|445|0
1655110590000|2022-06-13 08:56:30|447.13|445.13|447.74|445.74|447.87|445.87|447|445|0
1655110600000|2022-06-13 08:56:40|447.5|445.5|446.75|444.75|447.5|445.5|446.75|444.75|0
1655110610000|2022-06-13 08:56:50|446.25|444.25|446.13|444.13|446.25|444.25|446.13|444.13|0
1655110620000|2022-06-13 08:57:00|446|444|447.13|445.13|447.13|445.13|446|444|0
1655110630000|2022-06-13 08:57:10|447.99|445.99|447.87|445.87|447.99|445.99|447.5|445.5|0
1655110640000|2022-06-13 08:57:20|447.74|445.74|448.12|446.12|448.12|446.12|447.74|445.74|0
1655110650000|2022-06-13 08:57:30|448.49|446.49|447.99|445.99|448.49|446.49|447.99|445.99|0
1655110660000|2022-06-13 08:57:40|447.13|445.13|447|445|447.13|445.13|447|445|0
1655110670000|2022-06-13 08:57:50|446.75|444.75|446.25|444.25|446.75|444.75|446.25|444.25|0
1655110680000|2022-06-13 08:58:00|446.38|444.38|448.12|446.12|448.12|446.12|446.38|444.38|0
1655110690000|2022-06-13 08:58:10|447.87|445.87|448.24|446.24|448.24|446.24|447.87|445.87|0
1655110700000|2022-06-13 08:58:20|447.99|445.99|449.24|447.24|449.24|447.24|447.99|445.99|0
1655110710000|2022-06-13 08:58:30|449.37|447.37|449.99|447.99|449.99|447.99|449.37|447.37|0
1655110720000|2022-06-13 08:58:40|450.24|448.24|449.74|447.74|450.49|448.49|449.74|447.74|0
1655110730000|2022-06-13 08:58:50|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|0
1655110740000|2022-06-13 08:59:00|450.24|448.24|450.49|448.49|450.49|448.49|450.12|448.12|0
1655110750000|2022-06-13 08:59:10|449.99|447.99|449.99|447.99|450.24|448.24|449.99|447.99|0
1655110760000|2022-06-13 08:59:20|450.49|448.49|450.12|448.12|450.49|448.49|450.12|448.12|0
1655110770000|2022-06-13 08:59:30|449.99|447.99|450.12|448.12|450.24|448.24|449.99|447.99|0
1655110780000|2022-06-13 08:59:40|450.24|448.24|449.99|447.99|450.49|448.49|449.99|447.99|0
1655110790000|2022-06-13 08:59:50|449.87|447.87|450.37|448.37|450.37|448.37|449.74|447.74|0
1655110800000|2022-06-13 09:00:00|450.74|448.74|450.99|448.99|450.99|448.99|450.74|448.74|0
1655110810000|2022-06-13 09:00:10|451.48|449.48|451.73|449.73|451.73|449.73|451.48|449.48|0
1655110820000|2022-06-13 09:00:20|451.23|449.23|450.49|448.49|451.23|449.23|450.49|448.49|0
1655110830000|2022-06-13 09:00:30|450.24|448.24|449.99|447.99|450.24|448.24|449.87|447.87|0
1655110840000|2022-06-13 09:00:40|450.24|448.24|451.23|449.23|451.48|449.48|450.24|448.24|0
1655110850000|2022-06-13 09:00:50|451.48|449.48|451.23|449.23|451.48|449.48|451.23|449.23|0
1655110860000|2022-06-13 09:01:00|450.87|448.87|451.23|449.23|451.23|449.23|450.87|448.87|0
1655110870000|2022-06-13 09:01:10|450.99|448.99|448.99|446.99|450.99|448.99|448.99|446.99|0
1655110880000|2022-06-13 09:01:20|448.74|446.74|448.74|446.74|448.87|446.87|448.74|446.74|0
1655110890000|2022-06-13 09:01:30|447.37|445.37|447.37|445.37|447.37|445.37|447.13|445.13|0
1655110900000|2022-06-13 09:01:40|447.49|445.49|446.63|444.63|447.62|445.62|446.63|444.63|0
1655110910000|2022-06-13 09:01:50|447.25|445.25|448.49|446.49|448.49|446.49|447.25|445.25|0
1655110920000|2022-06-13 09:02:00|447.99|445.99|447.25|445.25|447.99|445.99|447.25|445.25|0
1655110930000|2022-06-13 09:02:10|446.5|444.5|446.5|444.5|446.5|444.5|446.13|444.13|0
1655110940000|2022-06-13 09:02:20|446.75|444.75|447.25|445.25|447.25|445.25|446.25|444.25|0
1655110950000|2022-06-13 09:02:30|447.49|445.49|447|445|447.49|445.49|447|445|0
1655110960000|2022-06-13 09:02:40|446.75|444.75|446.63|444.63|446.75|444.75|446.25|444.25|0
1655110970000|2022-06-13 09:02:50|446.5|444.5|446.63|444.63|446.88|444.88|446.5|444.5|0
1655110980000|2022-06-13 09:03:00|446.5|444.5|445.38|443.38|446.5|444.5|445.38|443.38|0
1655110990000|2022-06-13 09:03:10|445|443|445|443|445|443|444.5|442.5|0
1655111000000|2022-06-13 09:03:20|445.13|443.13|445.5|443.5|445.5|443.5|444.88|442.88|0
1655111010000|2022-06-13 09:03:30|445.25|443.25|444.88|442.88|445.63|443.63|444.88|442.88|0
1655111020000|2022-06-13 09:03:40|445.25|443.25|444.75|442.75|445.5|443.5|444.75|442.75|0
1655111030000|2022-06-13 09:03:50|444.63|442.63|444.63|442.63|444.63|442.63|444.63|442.63|0
1655111040000|2022-06-13 09:04:00|444.75|442.75|444.5|442.5|444.75|442.75|444.5|442.5|0
1655111050000|2022-06-13 09:04:10|444.63|442.63|444.5|442.5|444.63|442.63|444.38|442.38|0
1655111060000|2022-06-13 09:04:20|444.75|442.75|444.25|442.25|444.75|442.75|444.25|442.25|0
1655111070000|2022-06-13 09:04:30|444.5|442.5|445|443|445|443|444.5|442.5|0
1655111080000|2022-06-13 09:04:40|444.75|442.75|444.25|442.25|445|443|444.25|442.25|0
1655111090000|2022-06-13 09:04:50|444.38|442.38|444.25|442.25|444.38|442.38|444.25|442.25|0
1655111100000|2022-06-13 09:05:00|444.38|442.38|444.5|442.5|444.5|442.5|444.38|442.38|0
1655111110000|2022-06-13 09:05:10|444.25|442.25|444.25|442.25|444.5|442.5|444.25|442.25|0
1655111120000|2022-06-13 09:05:20|444.5|442.5|444.5|442.5|444.75|442.75|444.13|442.13|0
1655111130000|2022-06-13 09:05:30|444.25|442.25|444.25|442.25|444.5|442.5|444.25|442.25|0
1655111140000|2022-06-13 09:05:40|444.5|442.5|444.75|442.75|444.75|442.75|444.5|442.5|0
1655111150000|2022-06-13 09:05:50|445|443|444.5|442.5|445|443|444.5|442.5|0
1655111160000|2022-06-13 09:06:00|444.25|442.25|444.13|442.13|444.25|442.25|444.13|442.13|0
1655111170000|2022-06-13 09:06:10|444.25|442.25|443.88|441.88|444.25|442.25|443.88|441.88|0
1655111180000|2022-06-13 09:06:20|444|442|444.13|442.13|444.25|442.25|444|442|0
1655111190000|2022-06-13 09:06:30|444|442|443.75|441.75|444|442|443.75|441.75|0
1655111200000|2022-06-13 09:06:40|443.51|441.51|444|442|444.13|442.13|443.51|441.51|0
1655111210000|2022-06-13 09:06:50|443.75|441.75|444.25|442.25|444.25|442.25|443.75|441.75|0
1655111220000|2022-06-13 09:07:00|444|442|443.26|441.26|444|442|443.26|441.26|0
1655111230000|2022-06-13 09:07:10|443.51|441.51|444.25|442.25|444.5|442.5|443.51|441.51|0
1655111240000|2022-06-13 09:07:20|444.13|442.13|444.25|442.25|444.25|442.25|444.13|442.13|0
1655111250000|2022-06-13 09:07:30|444.75|442.75|444.75|442.75|445.25|443.25|444.75|442.75|0
1655111260000|2022-06-13 09:07:40|445|443|444.25|442.25|445|443|444.25|442.25|0
1655111270000|2022-06-13 09:07:50|443.39|441.39|444.13|442.13|444.25|442.25|443.39|441.39|0
1655111280000|2022-06-13 09:08:00|444.25|442.25|444.5|442.5|444.5|442.5|444.25|442.25|0
1655111290000|2022-06-13 09:08:10|445.25|443.25|446.63|444.63|446.63|444.63|445.25|443.25|0
1655111300000|2022-06-13 09:08:20|446.5|444.5|447.74|445.74|447.74|445.74|446.5|444.5|0
1655111310000|2022-06-13 09:08:30|448.24|446.24|446.63|444.63|448.24|446.24|446.63|444.63|0
1655111320000|2022-06-13 09:08:40|446|444|445.25|443.25|446|444|445.25|443.25|0
1655111330000|2022-06-13 09:08:50|444.5|442.5|443.39|441.39|444.5|442.5|443.39|441.39|0
1655111340000|2022-06-13 09:09:00|443.51|441.51|443.75|441.75|443.75|441.75|443.51|441.51|0
1655111350000|2022-06-13 09:09:10|444|442|443.88|441.88|444|442|443.88|441.88|0
1655111360000|2022-06-13 09:09:20|444|442|443.39|441.39|444|442|443.26|441.26|0
1655111370000|2022-06-13 09:09:30|443.26|441.26|443.75|441.75|443.75|441.75|443.26|441.26|0
1655111380000|2022-06-13 09:09:40|443.51|441.51|443.63|441.63|443.63|441.63|443.01|441.01|0
1655111390000|2022-06-13 09:09:50|443.51|441.51|443.26|441.26|443.63|441.63|443.26|441.26|0
1655111400000|2022-06-13 09:10:00|443.75|441.75|443.88|441.88|444|442|443.75|441.75|0
1655111410000|2022-06-13 09:10:10|443.75|441.75|443.88|441.88|444|442|443.75|441.75|0
1655111420000|2022-06-13 09:10:20|444|442|443.75|441.75|444|442|443.26|441.26|0
1655111430000|2022-06-13 09:10:30|444.13|442.13|443.75|441.75|444.13|442.13|443.75|441.75|0
1655111440000|2022-06-13 09:10:40|443.88|441.88|444.75|442.75|444.75|442.75|443.75|441.75|0
1655111450000|2022-06-13 09:10:50|444.5|442.5|444.25|442.25|444.5|442.5|444.25|442.25|0
1655111460000|2022-06-13 09:11:00|444.5|442.5|444.38|442.38|444.5|442.5|444.25|442.25|0
1655111470000|2022-06-13 09:11:10|444.5|442.5|445.88|443.88|446.13|444.13|444.5|442.5|0
1655111480000|2022-06-13 09:11:20|445.75|443.75|445.5|443.5|445.75|443.75|445.25|443.25|0
1655111490000|2022-06-13 09:11:30|444.5|442.5|444.13|442.13|444.5|442.5|444.13|442.13|0
1655111500000|2022-06-13 09:11:40|444.25|442.25|443.88|441.88|444.25|442.25|443.75|441.75|0
1655111510000|2022-06-13 09:11:50|443.75|441.75|444|442|444|442|443.75|441.75|0
1655111520000|2022-06-13 09:12:00|444.25|442.25|444.38|442.38|444.38|442.38|444.25|442.25|0
1655111530000|2022-06-13 09:12:10|444.25|442.25|444.25|442.25|444.38|442.38|444.25|442.25|0
1655111540000|2022-06-13 09:12:20|444.13|442.13|444.13|442.13|444.25|442.25|444.13|442.13|0
1655111550000|2022-06-13 09:12:30|445|443|446.38|444.38|446.38|444.38|445|443|0
1655111560000|2022-06-13 09:12:40|445.75|443.75|445.5|443.5|445.75|443.75|445.5|443.5|0
1655111570000|2022-06-13 09:12:50|446.5|444.5|446.38|444.38|446.75|444.75|446.38|444.38|0
1655111580000|2022-06-13 09:13:00|446.25|444.25|445.75|443.75|446.25|444.25|445.75|443.75|0
1655111590000|2022-06-13 09:13:10|446|444|445.75|443.75|446|444|445.75|443.75|0
1655111600000|2022-06-13 09:13:20|445.25|443.25|445|443|445.25|443.25|445|443|0
1655111610000|2022-06-13 09:13:30|445.25|443.25|445.5|443.5|445.5|443.5|445.25|443.25|0
1655111620000|2022-06-13 09:13:40|445.75|443.75|445.13|443.13|445.75|443.75|445.13|443.13|0
1655111630000|2022-06-13 09:13:50|445|443|445.25|443.25|445.25|443.25|445|443|0
1655111640000|2022-06-13 09:14:00|445.5|443.5|445.25|443.25|445.5|443.5|445.25|443.25|0
1655111650000|2022-06-13 09:14:10|445.13|443.13|445.88|443.88|445.88|443.88|445.13|443.13|0
1655111660000|2022-06-13 09:14:20|446|444|445.75|443.75|446|444|445.75|443.75|0
1655111670000|2022-06-13 09:14:30|445.63|443.63|445.75|443.75|445.88|443.88|445.63|443.63|0
1655111680000|2022-06-13 09:14:40|446|444|446|444|446|444|445.75|443.75|0
1655111690000|2022-06-13 09:14:50|446.25|444.25|445.75|443.75|446.38|444.38|445.75|443.75|0
1655111700000|2022-06-13 09:15:00|446|444|445.75|443.75|446|444|445.75|443.75|0
1655111710000|2022-06-13 09:15:10|445.5|443.5|445.88|443.88|445.88|443.88|445.5|443.5|0
1655111720000|2022-06-13 09:15:20|445.75|443.75|445.25|443.25|445.75|443.75|445.25|443.25|0
1655111730000|2022-06-13 09:15:30|445|443|444.63|442.63|445|443|444.63|442.63|0
1655111740000|2022-06-13 09:15:40|444.38|442.38|443.75|441.75|444.38|442.38|443.5|441.5|0
1655111750000|2022-06-13 09:15:50|443.01|441.01|442.89|440.89|443.01|441.01|442.76|440.76|0
1655111760000|2022-06-13 09:16:00|443.75|441.75|444|442|444|442|443.5|441.5|0
1655111770000|2022-06-13 09:16:10|444.75|442.75|444.63|442.63|444.75|442.75|444.63|442.63|0
1655111780000|2022-06-13 09:16:20|444.5|442.5|444.25|442.25|444.5|442.5|444.25|442.25|0
1655111790000|2022-06-13 09:16:30|444|442|443.63|441.63|444|442|443.5|441.5|0
1655111800000|2022-06-13 09:16:40|443.75|441.75|443.5|441.5|443.75|441.75|443.5|441.5|0
1655111810000|2022-06-13 09:16:50|443.88|441.88|445.13|443.13|445.13|443.13|443.75|441.75|0
1655111820000|2022-06-13 09:17:00|445|443|446.87|444.87|446.87|444.87|445|443|0
1655111830000|2022-06-13 09:17:10|447.12|445.12|447.24|445.24|447.24|445.24|446.99|444.99|0
1655111840000|2022-06-13 09:17:20|447.49|445.49|447.49|445.49|447.74|445.74|447.49|445.49|0
1655111850000|2022-06-13 09:17:30|447.37|445.37|446.74|444.74|447.37|445.37|446.74|444.74|0
1655111860000|2022-06-13 09:17:40|446.63|444.63|446|444|446.63|444.63|446|444|0
1655111870000|2022-06-13 09:17:50|445.75|443.75|446.5|444.5|446.74|444.74|445.75|443.75|0
1655111880000|2022-06-13 09:18:00|447.74|445.74|447.99|445.99|447.99|445.99|447.49|445.49|0
1655111890000|2022-06-13 09:18:10|447.74|445.74|448.74|446.74|448.74|446.74|447.74|445.74|0
1655111900000|2022-06-13 09:18:20|448.87|446.87|447.74|445.74|448.87|446.87|447.74|445.74|0
1655111910000|2022-06-13 09:18:30|448.12|446.12|447.49|445.49|448.24|446.24|447.24|445.24|0
1655111920000|2022-06-13 09:18:40|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1655111930000|2022-06-13 09:18:50|446.99|444.99|447.74|445.74|447.74|445.74|446.99|444.99|0
1655111940000|2022-06-13 09:19:00|446.5|444.5|446|444|446.5|444.5|446|444|0
1655111950000|2022-06-13 09:19:10|445.75|443.75|445.5|443.5|445.75|443.75|445.5|443.5|0
1655111960000|2022-06-13 09:19:20|445|443|445|443|445.13|443.13|445|443|0
1655111970000|2022-06-13 09:19:30|444.75|442.75|444.75|442.75|444.75|442.75|444.63|442.63|0
1655111980000|2022-06-13 09:19:40|444|442|444.25|442.25|444.25|442.25|444|442|0
1655111990000|2022-06-13 09:19:50|443.75|441.75|443.75|441.75|443.88|441.88|443.75|441.75|0
1655112000000|2022-06-13 09:20:00|443.5|441.5|443.25|441.25|443.5|441.5|443.25|441.25|0
1655112010000|2022-06-13 09:20:10|443.14|441.14|443.25|441.25|443.25|441.25|443.14|441.14|0
1655112020000|2022-06-13 09:20:20|443.75|441.75|443.63|441.63|443.75|441.75|443.01|441.01|0
1655112030000|2022-06-13 09:20:30|443.5|441.5|441.89|439.89|443.5|441.5|441.89|439.89|0
1655112040000|2022-06-13 09:20:40|441.51|439.51|441.64|439.64|441.64|439.64|441.51|439.51|0
1655112050000|2022-06-13 09:20:50|441.26|439.26|440.51|438.51|441.26|439.26|440.51|438.51|0
1655112060000|2022-06-13 09:21:00|440.26|438.26|440.39|438.39|440.39|438.39|440.26|438.26|0
1655112070000|2022-06-13 09:21:10|440.51|438.51|440.76|438.76|440.89|438.89|440.51|438.51|0
1655112080000|2022-06-13 09:21:20|440.01|438.01|439.77|437.77|440.14|438.14|439.77|437.77|0
1655112090000|2022-06-13 09:21:30|439.52|437.52|439.27|437.27|439.52|437.52|439.27|437.27|0
1655112100000|2022-06-13 09:21:40|439.02|437.02|440.01|438.01|440.01|438.01|439.02|437.02|0
1655112110000|2022-06-13 09:21:50|439.52|437.52|439.27|437.27|439.77|437.77|439.27|437.27|0
1655112120000|2022-06-13 09:22:00|439.02|437.02|439.52|437.52|439.65|437.65|439.02|437.02|0
1655112130000|2022-06-13 09:22:10|439.65|437.65|439.15|437.15|439.65|437.65|439.15|437.15|0
1655112140000|2022-06-13 09:22:20|439.02|437.02|438.27|436.27|439.02|437.02|438.27|436.27|0
1655112150000|2022-06-13 09:22:30|438.02|436.02|437.52|435.52|438.02|436.02|437.52|435.52|0
1655112160000|2022-06-13 09:22:40|437.77|435.77|438.02|436.02|438.27|436.27|437.77|435.77|0
1655112170000|2022-06-13 09:22:50|438.27|436.27|439.77|437.77|439.77|437.77|438.27|436.27|0
1655112180000|2022-06-13 09:23:00|440.51|438.51|440.51|438.51|440.89|438.89|440.51|438.51|0
1655112190000|2022-06-13 09:23:10|441.01|439.01|442.26|440.26|442.26|440.26|441.01|439.01|0
1655112200000|2022-06-13 09:23:20|441.89|439.89|441.76|439.76|441.89|439.89|441.51|439.51|0
1655112210000|2022-06-13 09:23:30|442.51|440.51|442.51|440.51|442.76|440.76|442.01|440.01|0
1655112220000|2022-06-13 09:23:40|444|442|443.01|441.01|444|442|443.01|441.01|0
1655112230000|2022-06-13 09:23:50|442.39|440.39|442.01|440.01|442.39|440.39|442.01|440.01|0
1655112240000|2022-06-13 09:24:00|443.25|441.25|443.38|441.38|443.38|441.38|443.25|441.25|0
1655112250000|2022-06-13 09:24:10|443.5|441.5|443.25|441.25|443.63|441.63|443.25|441.25|0
1655112260000|2022-06-13 09:24:20|443.75|441.75|443.5|441.5|443.75|441.75|443.5|441.5|0
1655112270000|2022-06-13 09:24:30|443.75|441.75|444.25|442.25|445|443|443.75|441.75|0
1655112280000|2022-06-13 09:24:40|444.5|442.5|445.75|443.75|446.25|444.25|444.5|442.5|0
1655112290000|2022-06-13 09:24:50|446.25|444.25|445.63|443.63|446.25|444.25|445.5|443.5|0
1655112300000|2022-06-13 09:25:00|445.5|443.5|445.25|443.25|445.5|443.5|445.25|443.25|0
1655112310000|2022-06-13 09:25:10|444.25|442.25|444.25|442.25|444.25|442.25|443.5|441.5|0
1655112320000|2022-06-13 09:25:20|445|443|445.5|443.5|445.75|443.75|445|443|0
1655112330000|2022-06-13 09:25:30|445.63|443.63|445.5|443.5|445.63|443.63|445.5|443.5|0
1655112340000|2022-06-13 09:25:40|445.75|443.75|446|444|446.25|444.25|445.75|443.75|0
1655112350000|2022-06-13 09:25:50|445.75|443.75|446|444|446.25|444.25|445.5|443.5|0
1655112360000|2022-06-13 09:26:00|445.75|443.75|444.75|442.75|445.75|443.75|444.75|442.75|0
1655112370000|2022-06-13 09:26:10|444.5|442.5|445.25|443.25|445.25|443.25|444.5|442.5|0
1655112380000|2022-06-13 09:26:20|445.63|443.63|445.25|443.25|445.63|443.63|445.25|443.25|0
1655112390000|2022-06-13 09:26:30|445.5|443.5|445.5|443.5|445.5|443.5|445.25|443.25|0
1655112400000|2022-06-13 09:26:40|446|444|446.37|444.37|446.37|444.37|446|444|0
1655112410000|2022-06-13 09:26:50|446|444|446|444|446|444|446|444|0
1655112420000|2022-06-13 09:27:00|446.25|444.25|446|444|446.25|444.25|446|444|0
1655112430000|2022-06-13 09:27:10|446.13|444.13|446.37|444.37|446.49|444.49|446.13|444.13|0
1655112440000|2022-06-13 09:27:20|445.75|443.75|445.25|443.25|445.75|443.75|445.25|443.25|0
1655112450000|2022-06-13 09:27:30|445.5|443.5|446.37|444.37|446.37|444.37|445.5|443.5|0
1655112460000|2022-06-13 09:27:40|446.25|444.25|446.13|444.13|446.25|444.25|446.13|444.13|0
1655112470000|2022-06-13 09:27:50|446.25|444.25|445|443|446.25|444.25|445|443|0
1655112480000|2022-06-13 09:28:00|444.5|442.5|444.75|442.75|444.75|442.75|444.5|442.5|0
1655112490000|2022-06-13 09:28:10|445.75|443.75|445.88|443.88|446|444|445.75|443.75|0
1655112500000|2022-06-13 09:28:20|446|444|446.13|444.13|446.13|444.13|446|444|0
1655112510000|2022-06-13 09:28:30|446.49|444.49|446.25|444.25|446.49|444.49|446.25|444.25|0
1655112520000|2022-06-13 09:28:40|445.5|443.5|443.75|441.75|445.5|443.5|443.75|441.75|0
1655112530000|2022-06-13 09:28:50|443.5|441.5|445.25|443.25|445.25|443.25|443.5|441.5|0
1655112540000|2022-06-13 09:29:00|445.5|443.5|445|443|445.5|443.5|444.75|442.75|0
1655112550000|2022-06-13 09:29:10|444.75|442.75|444.75|442.75|444.75|442.75|444.75|442.75|0
1655112560000|2022-06-13 09:29:20|445.5|443.5|445.25|443.25|445.5|443.5|445.25|443.25|0
1655112570000|2022-06-13 09:29:30|445|443|445.38|443.38|445.38|443.38|445|443|0
1655112580000|2022-06-13 09:29:40|445.88|443.88|445.63|443.63|445.88|443.88|445.5|443.5|0
1655112590000|2022-06-13 09:29:50|445.5|443.5|445.75|443.75|445.75|443.75|445.5|443.5|0
1655112600000|2022-06-13 09:30:00|445.5|443.5|445.25|443.25|445.5|443.5|445.13|443.13|0
1655112610000|2022-06-13 09:30:10|444.75|442.75|445|443|445|443|444.25|442.25|0
1655112620000|2022-06-13 09:30:20|444.75|442.75|444|442|444.75|442.75|444|442|0
1655112630000|2022-06-13 09:30:30|444.25|442.25|446.24|444.24|446.24|444.24|444.25|442.25|0
1655112640000|2022-06-13 09:30:40|446.49|444.49|446.24|444.24|446.74|444.74|446.24|444.24|0
1655112650000|2022-06-13 09:30:50|446.13|444.13|446.24|444.24|446.24|444.24|446|444|0
1655112660000|2022-06-13 09:31:00|446.49|444.49|446.37|444.37|446.62|444.62|446.37|444.37|0
1655112670000|2022-06-13 09:31:10|446.49|444.49|445.5|443.5|446.49|444.49|445.5|443.5|0
1655112680000|2022-06-13 09:31:20|445.25|443.25|446|444|446|444|445.25|443.25|0
1655112690000|2022-06-13 09:31:30|445.5|443.5|444.75|442.75|445.5|443.5|444.75|442.75|0
1655112700000|2022-06-13 09:31:40|444.88|442.88|444.5|442.5|444.88|442.88|444.5|442.5|0
1655112710000|2022-06-13 09:31:50|445|443|445.5|443.5|445.5|443.5|445|443|0
1655112720000|2022-06-13 09:32:00|445.25|443.25|445.75|443.75|445.75|443.75|445.25|443.25|0
1655112730000|2022-06-13 09:32:10|446|444|445.63|443.63|446|444|445.63|443.63|0
1655112740000|2022-06-13 09:32:20|444.88|442.88|445|443|445|443|444.75|442.75|0
1655112750000|2022-06-13 09:32:30|444.75|442.75|445.25|443.25|445.25|443.25|444.5|442.5|0
1655112760000|2022-06-13 09:32:40|446.37|444.37|446.49|444.49|446.49|444.49|446.24|444.24|0
1655112770000|2022-06-13 09:32:50|446.74|444.74|447.24|445.24|447.24|445.24|446.74|444.74|0
1655112780000|2022-06-13 09:33:00|447.49|445.49|447.37|445.37|447.49|445.49|447.37|445.37|0
1655112790000|2022-06-13 09:33:10|447.49|445.49|447.24|445.24|447.49|445.49|447.24|445.24|0
1655112800000|2022-06-13 09:33:20|446.74|444.74|446.49|444.49|446.74|444.74|446.49|444.49|0
1655112810000|2022-06-13 09:33:30|446.74|444.74|446.49|444.49|446.74|444.74|446.49|444.49|0
1655112820000|2022-06-13 09:33:40|446.74|444.74|446.99|444.99|446.99|444.99|446.74|444.74|0
1655112830000|2022-06-13 09:33:50|446.74|444.74|446.87|444.87|446.87|444.87|446.74|444.74|0
1655112840000|2022-06-13 09:34:00|446.49|444.49|446.74|444.74|447.24|445.24|446.49|444.49|0
1655112850000|2022-06-13 09:34:10|446.99|444.99|447.37|445.37|447.37|445.37|446.99|444.99|0
1655112860000|2022-06-13 09:34:20|447.49|445.49|447.49|445.49|447.49|445.49|447.37|445.37|0
1655112870000|2022-06-13 09:34:30|447.24|445.24|447.37|445.37|447.37|445.37|447.24|445.24|0
1655112880000|2022-06-13 09:34:40|447.74|445.74|447.74|445.74|447.99|445.99|447.74|445.74|0
1655112890000|2022-06-13 09:34:50|447.49|445.49|446.99|444.99|447.49|445.49|446.99|444.99|0
1655112900000|2022-06-13 09:35:00|445.25|443.25|445.25|443.25|445.25|443.25|444.5|442.5|0
1655112910000|2022-06-13 09:35:10|444.88|442.88|446.24|444.24|446.24|444.24|444.88|442.88|0
1655112920000|2022-06-13 09:35:20|446|444|447.74|445.74|447.74|445.74|445.88|443.88|0
1655112930000|2022-06-13 09:35:30|448.24|446.24|449.49|447.49|449.49|447.49|448.24|446.24|0
1655112940000|2022-06-13 09:35:40|449.24|447.24|450.36|448.36|450.48|448.48|449.24|447.24|0
1655112950000|2022-06-13 09:35:50|449.24|447.24|449.73|447.73|449.73|447.73|449.24|447.24|0
1655112960000|2022-06-13 09:36:00|449.62|447.62|448.99|446.99|449.62|447.62|448.99|446.99|0
1655112970000|2022-06-13 09:36:10|449.12|447.12|449.24|447.24|449.24|447.24|448.87|446.87|0
1655112980000|2022-06-13 09:36:20|449.98|447.98|449.12|447.12|449.98|447.98|449.12|447.12|0
1655112990000|2022-06-13 09:36:30|448.87|446.87|449.49|447.49|449.49|447.49|448.87|446.87|0
1655113000000|2022-06-13 09:36:40|449.37|447.37|449.24|447.24|449.37|447.37|449.24|447.24|0
1655113010000|2022-06-13 09:36:50|448.99|446.99|449.49|447.49|449.73|447.73|448.99|446.99|0
1655113020000|2022-06-13 09:37:00|449.73|447.73|450.23|448.23|450.23|448.23|449.73|447.73|0
1655113030000|2022-06-13 09:37:10|450.48|448.48|450.23|448.23|450.48|448.48|450.23|448.23|0
1655113040000|2022-06-13 09:37:20|449.98|447.98|449.73|447.73|449.98|447.98|449.73|447.73|0
1655113050000|2022-06-13 09:37:30|450.11|448.11|449.73|447.73|450.23|448.23|449.73|447.73|0
1655113060000|2022-06-13 09:37:40|449.62|447.62|449.73|447.73|449.98|447.98|449.62|447.62|0
1655113070000|2022-06-13 09:37:50|449.62|447.62|448.99|446.99|449.62|447.62|448.74|446.74|0
1655113080000|2022-06-13 09:38:00|448.24|446.24|449.49|447.49|449.49|447.49|448.24|446.24|0
1655113090000|2022-06-13 09:38:10|449.86|447.86|449.98|447.98|450.23|448.23|449.86|447.86|0
1655113100000|2022-06-13 09:38:20|449.73|447.73|449.12|447.12|449.73|447.73|449.12|447.12|0
1655113110000|2022-06-13 09:38:30|449.24|447.24|448.87|446.87|449.62|447.62|448.87|446.87|0
1655113120000|2022-06-13 09:38:40|448.99|446.99|448.74|446.74|448.99|446.99|448.74|446.74|0
1655113130000|2022-06-13 09:38:50|448.99|446.99|448.49|446.49|448.99|446.99|448.49|446.49|0
1655113140000|2022-06-13 09:39:00|448.24|446.24|448.74|446.74|448.74|446.74|448.24|446.24|0
1655113150000|2022-06-13 09:39:10|449.24|447.24|449.73|447.73|449.73|447.73|449.24|447.24|0
1655113160000|2022-06-13 09:39:20|449.49|447.49|449.37|447.37|449.73|447.73|449.37|447.37|0
1655113170000|2022-06-13 09:39:30|449.49|447.49|449.86|447.86|449.86|447.86|449.49|447.49|0
1655113180000|2022-06-13 09:39:40|449.24|447.24|448.74|446.74|449.24|447.24|448.74|446.74|0
1655113190000|2022-06-13 09:39:50|448.62|446.62|447.49|445.49|448.62|446.62|447.49|445.49|0
1655113200000|2022-06-13 09:40:00|446.99|444.99|448.24|446.24|448.24|446.24|446.99|444.99|0
1655113210000|2022-06-13 09:40:10|448.49|446.49|447.49|445.49|448.49|446.49|447.49|445.49|0
1655113220000|2022-06-13 09:40:20|447.37|445.37|446.74|444.74|447.37|445.37|446.74|444.74|0
1655113230000|2022-06-13 09:40:30|447.74|445.74|446.74|444.74|447.74|445.74|446.74|444.74|0
1655113240000|2022-06-13 09:40:40|446.62|444.62|446.37|444.37|446.62|444.62|446.12|444.12|0
1655113250000|2022-06-13 09:40:50|446.24|444.24|445.75|443.75|446.24|444.24|445.75|443.75|0
1655113260000|2022-06-13 09:41:00|445.5|443.5|445.87|443.87|445.87|443.87|445.5|443.5|0
1655113270000|2022-06-13 09:41:10|445.13|443.13|445.13|443.13|445.25|443.25|445.13|443.13|0
1655113280000|2022-06-13 09:41:20|445|443|445.75|443.75|445.75|443.75|445|443|0
1655113290000|2022-06-13 09:41:30|446.62|444.62|446.87|444.87|446.87|444.87|446.62|444.62|0
1655113300000|2022-06-13 09:41:40|447.74|445.74|448.74|446.74|449.12|447.12|447.74|445.74|0
1655113310000|2022-06-13 09:41:50|448.87|446.87|449.48|447.48|449.48|447.48|448.87|446.87|0
1655113320000|2022-06-13 09:42:00|449.73|447.73|449.48|447.48|449.86|447.86|449.48|447.48|0
1655113330000|2022-06-13 09:42:10|449.61|447.61|449.73|447.73|449.98|447.98|449.61|447.61|0
1655113340000|2022-06-13 09:42:20|449.86|447.86|450.98|448.98|450.98|448.98|449.86|447.86|0
1655113350000|2022-06-13 09:42:30|450.73|448.73|450.98|448.98|450.98|448.98|450.73|448.73|0
1655113360000|2022-06-13 09:42:40|451.23|449.23|451.23|449.23|451.48|449.48|451.23|449.23|0
1655113370000|2022-06-13 09:42:50|451.36|449.36|450.61|448.61|451.36|449.36|450.61|448.61|0
1655113380000|2022-06-13 09:43:00|450.73|448.73|450.86|448.86|450.86|448.86|450.48|448.48|0
1655113390000|2022-06-13 09:43:10|451.23|449.23|451.73|449.73|451.73|449.73|451.23|449.23|0
1655113400000|2022-06-13 09:43:20|451.98|449.98|451.23|449.23|451.98|449.98|451.23|449.23|0
1655113410000|2022-06-13 09:43:30|451.73|449.73|451.48|449.48|451.73|449.73|451.48|449.48|0
1655113420000|2022-06-13 09:43:40|451.73|449.73|451.48|449.48|451.73|449.73|451.48|449.48|0
1655113430000|2022-06-13 09:43:50|451.23|449.23|450.23|448.23|451.23|449.23|450.23|448.23|0
1655113440000|2022-06-13 09:44:00|449.98|447.98|450.48|448.48|450.48|448.48|449.98|447.98|0
1655113450000|2022-06-13 09:44:10|450.23|448.23|449.24|447.24|450.48|448.48|449.24|447.24|0
1655113460000|2022-06-13 09:44:20|448.74|446.74|448.49|446.49|448.99|446.99|448.49|446.49|0
1655113470000|2022-06-13 09:44:30|448.24|446.24|448.24|446.24|448.24|446.24|448.24|446.24|0
1655113490000|2022-06-13 09:44:50|448.37|446.37|448.24|446.24|448.37|446.37|447.99|445.99|0
1655113500000|2022-06-13 09:45:00|447.74|445.74|448.24|446.24|448.49|446.49|447.74|445.74|0
1655113510000|2022-06-13 09:45:10|448.37|446.37|448.74|446.74|448.74|446.74|448.37|446.37|0
1655113520000|2022-06-13 09:45:20|449.24|447.24|447.99|445.99|449.24|447.24|447.99|445.99|0
1655113530000|2022-06-13 09:45:30|446.87|444.87|448.49|446.49|448.49|446.49|446.87|444.87|0
1655113540000|2022-06-13 09:45:40|447.99|445.99|447.74|445.74|447.99|445.99|447.74|445.74|0
1655113550000|2022-06-13 09:45:50|446.74|444.74|447.74|445.74|447.74|445.74|446.74|444.74|0
1655113560000|2022-06-13 09:46:00|447.24|445.24|447.24|445.24|447.24|445.24|446.99|444.99|0
1655113570000|2022-06-13 09:46:10|447.12|445.12|447.12|445.12|447.12|445.12|447.12|445.12|0
1655113580000|2022-06-13 09:46:20|447.49|445.49|447.24|445.24|447.49|445.49|447.24|445.24|0
1655113590000|2022-06-13 09:46:30|446.99|444.99|446.74|444.74|446.99|444.99|446.49|444.49|0
1655113600000|2022-06-13 09:46:40|447.24|445.24|447.49|445.49|448.12|446.12|447.24|445.24|0
1655113610000|2022-06-13 09:46:50|447.24|445.24|446.74|444.74|447.24|445.24|446.74|444.74|0
1655113620000|2022-06-13 09:47:00|446.24|444.24|446.37|444.37|446.49|444.49|446.24|444.24|0
1655113630000|2022-06-13 09:47:10|446.24|444.24|446.49|444.49|446.49|444.49|446.12|444.12|0
1655113640000|2022-06-13 09:47:20|445.99|443.99|446.12|444.12|446.74|444.74|445.99|443.99|0
1655113650000|2022-06-13 09:47:30|445.74|443.74|446.24|444.24|446.24|444.24|445|443|0
1655113660000|2022-06-13 09:47:40|445.74|443.74|446.24|444.24|446.24|444.24|445.74|443.74|0
1655113670000|2022-06-13 09:47:50|445.87|443.87|445.74|443.74|445.99|443.99|445.74|443.74|0
1655113680000|2022-06-13 09:48:00|445.25|443.25|445.74|443.74|445.74|443.74|445.13|443.13|0
1655113690000|2022-06-13 09:48:10|445.99|443.99|446.12|444.12|446.12|444.12|445.74|443.74|0
1655113700000|2022-06-13 09:48:20|446.49|444.49|446.49|444.49|446.62|444.62|446.49|444.49|0
1655113710000|2022-06-13 09:48:30|446.24|444.24|446.49|444.49|446.49|444.49|446.24|444.24|0
1655113720000|2022-06-13 09:48:40|446.24|444.24|446.24|444.24|446.24|444.24|445.99|443.99|0
1655113730000|2022-06-13 09:48:50|446.37|444.37|445.5|443.5|446.37|444.37|445.5|443.5|0
1655113740000|2022-06-13 09:49:00|445|443|444|442|445|443|444|442|0
1655113750000|2022-06-13 09:49:10|444.25|442.25|444.25|442.25|444.25|442.25|444|442|0
1655113760000|2022-06-13 09:49:20|444.38|442.38|444.25|442.25|444.63|442.63|444.25|442.25|0
1655113770000|2022-06-13 09:49:30|444.38|442.38|444.38|442.38|444.5|442.5|443.88|441.88|0
1655113780000|2022-06-13 09:49:40|444|442|445|443|445|443|444|442|0
1655113790000|2022-06-13 09:49:50|444.88|442.88|444.75|442.75|445|443|444.75|442.75|0
1655113800000|2022-06-13 09:50:00|445|443|445.49|443.49|445.49|443.49|444.75|442.75|0
1655113810000|2022-06-13 09:50:10|445.87|443.87|445.49|443.49|445.99|443.99|445.49|443.49|0
1655113820000|2022-06-13 09:50:20|445.25|443.25|445.74|443.74|445.74|443.74|445.25|443.25|0
1655113830000|2022-06-13 09:50:30|445|443|444.88|442.88|445|443|444.75|442.75|0
1655113840000|2022-06-13 09:50:40|445|443|445.25|443.25|445.25|443.25|445|443|0
1655113850000|2022-06-13 09:50:50|445.13|443.13|445|443|445.13|443.13|445|443|0
1655113860000|2022-06-13 09:51:00|444.75|442.75|445.49|443.49|445.49|443.49|444.63|442.63|0
1655113870000|2022-06-13 09:51:10|445.38|443.38|445.38|443.38|445.38|443.38|445.25|443.25|0
1655113880000|2022-06-13 09:51:20|445.99|443.99|447.24|445.24|447.24|445.24|445.74|443.74|0
1655113890000|2022-06-13 09:51:30|447.49|445.49|447.37|445.37|447.49|445.49|447.24|445.24|0
1655113900000|2022-06-13 09:51:40|447.24|445.24|447.99|445.99|447.99|445.99|447.24|445.24|0
1655113910000|2022-06-13 09:51:50|447.87|445.87|447.24|445.24|447.99|445.99|447.24|445.24|0
1655113920000|2022-06-13 09:52:00|446.99|444.99|445.74|443.74|446.99|444.99|445.74|443.74|0
1655113930000|2022-06-13 09:52:10|446.12|444.12|446.74|444.74|446.99|444.99|446.12|444.12|0
1655113940000|2022-06-13 09:52:20|446.37|444.37|446.74|444.74|446.74|444.74|446.37|444.37|0
1655113950000|2022-06-13 09:52:30|446.12|444.12|447.12|445.12|447.49|445.49|445.74|443.74|0
1655113960000|2022-06-13 09:52:40|447.24|445.24|447.49|445.49|447.49|445.49|447.24|445.24|0
1655113970000|2022-06-13 09:52:50|447.24|445.24|447.37|445.37|447.37|445.37|446.87|444.87|0
1655113980000|2022-06-13 09:53:00|447.24|445.24|447.49|445.49|447.62|445.62|447.24|445.24|0
1655113990000|2022-06-13 09:53:10|447.99|445.99|447.49|445.49|447.99|445.99|447.49|445.49|0
1655114000000|2022-06-13 09:53:20|447.62|445.62|447.49|445.49|447.62|445.62|447.24|445.24|0
1655114010000|2022-06-13 09:53:30|447.37|445.37|447.99|445.99|447.99|445.99|447.37|445.37|0
1655114020000|2022-06-13 09:53:40|447.49|445.49|446.24|444.24|447.49|445.49|446.24|444.24|0
1655114030000|2022-06-13 09:53:50|446.49|444.49|447.24|445.24|447.24|445.24|446.49|444.49|0
1655114040000|2022-06-13 09:54:00|447.12|445.12|447.99|445.99|447.99|445.99|447.12|445.12|0
1655114050000|2022-06-13 09:54:10|447.87|445.87|447.74|445.74|447.87|445.87|447.62|445.62|0
1655114060000|2022-06-13 09:54:20|447.49|445.49|447.87|445.87|447.87|445.87|447.49|445.49|0
1655114070000|2022-06-13 09:54:30|447.74|445.74|447.37|445.37|447.74|445.74|447.37|445.37|0
1655114080000|2022-06-13 09:54:40|446.99|444.99|447.74|445.74|447.74|445.74|446.87|444.87|0
1655114090000|2022-06-13 09:54:50|447.62|445.62|447.49|445.49|447.62|445.62|447.24|445.24|0
1655114100000|2022-06-13 09:55:00|447.99|445.99|447.87|445.87|447.99|445.99|447.87|445.87|0
1655114110000|2022-06-13 09:55:10|447.62|445.62|448.37|446.37|448.37|446.37|447.62|445.62|0
1655114120000|2022-06-13 09:55:20|448.74|446.74|447.49|445.49|448.74|446.74|447.49|445.49|0
1655114130000|2022-06-13 09:55:30|446.87|444.87|446.99|444.99|446.99|444.99|446.74|444.74|0
1655114140000|2022-06-13 09:55:40|447.74|445.74|447.49|445.49|447.74|445.74|447.49|445.49|0
1655114150000|2022-06-13 09:55:50|447.74|445.74|447.62|445.62|447.74|445.74|447.62|445.62|0
1655114160000|2022-06-13 09:56:00|445|443|447.62|445.62|447.62|445.62|445|443|0
1655114170000|2022-06-13 09:56:10|447.74|445.74|448.49|446.49|449.98|447.98|447.74|445.74|0
1655114180000|2022-06-13 09:56:20|448.62|446.62|447.49|445.49|448.62|446.62|447.49|445.49|0
1655114190000|2022-06-13 09:56:30|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|0
1655114200000|2022-06-13 09:56:40|446.74|444.74|445.24|443.24|446.74|444.74|445.24|443.24|0
1655114210000|2022-06-13 09:56:50|445.49|443.49|442.88|440.88|446.12|444.12|442.88|440.88|0
1655114220000|2022-06-13 09:57:00|443.38|441.38|442.75|440.75|443.63|441.63|442.75|440.75|0
1655114230000|2022-06-13 09:57:10|443|441|443|441|443.25|441.25|443|441|0
1655114240000|2022-06-13 09:57:20|443.63|441.63|442.5|440.5|443.63|441.63|442.5|440.5|0
1655114250000|2022-06-13 09:57:30|442.25|440.25|443.38|441.38|443.38|441.38|442.25|440.25|0
1655114260000|2022-06-13 09:57:40|441.75|439.75|443.5|441.5|443.5|441.5|441.75|439.75|0
1655114270000|2022-06-13 09:57:50|443.38|441.38|443.75|441.75|444|442|443.38|441.38|0
1655114280000|2022-06-13 09:58:00|445|443|445.37|443.37|445.37|443.37|444.75|442.75|0
1655114290000|2022-06-13 09:58:10|445.24|443.24|442.25|440.25|445.24|443.24|442.25|440.25|0
1655114300000|2022-06-13 09:58:20|442|440|441.88|439.88|442|440|441.88|439.88|0
1655114310000|2022-06-13 09:58:30|442|440|442.5|440.5|442.5|440.5|442|440|0
1655114320000|2022-06-13 09:58:40|442.75|440.75|443.13|441.13|443.25|441.25|442.75|440.75|0
1655114330000|2022-06-13 09:58:50|442.75|440.75|442.75|440.75|443.25|441.25|442.75|440.75|0
1655114340000|2022-06-13 09:59:00|443|441|443.25|441.25|443.25|441.25|442.75|440.75|0
1655114350000|2022-06-13 09:59:10|443.63|441.63|444|442|444|442|443.5|441.5|0
1655114360000|2022-06-13 09:59:20|444.25|442.25|444|442|444.25|442.25|444|442|0
1655114370000|2022-06-13 09:59:30|443.88|441.88|443.75|441.75|443.88|441.88|443.75|441.75|0
1655114380000|2022-06-13 09:59:40|444|442|444.13|442.13|444.25|442.25|444|442|0
1655114390000|2022-06-13 09:59:50|444|442|443.75|441.75|444|442|443.63|441.63|0
1655114400000|2022-06-13 10:00:00|442.75|440.75|443|441|443|441|442.75|440.75|0
1655114410000|2022-06-13 10:00:10|442.75|440.75|442.88|440.88|442.88|440.88|442.38|440.38|0
1655114420000|2022-06-13 10:00:20|443.75|441.75|442.5|440.5|443.75|441.75|442.5|440.5|0
1655114430000|2022-06-13 10:00:30|442.25|440.25|441.75|439.75|442.25|440.25|441.75|439.75|0
1655114440000|2022-06-13 10:00:40|441.51|439.51|440.76|438.76|441.63|439.63|440.76|438.76|0
1655114450000|2022-06-13 10:00:50|441.51|439.51|442|440|442|440|441.51|439.51|0
1655114460000|2022-06-13 10:01:00|442.13|440.13|441.63|439.63|442.13|440.13|441.63|439.63|0
1655114470000|2022-06-13 10:01:10|441.88|439.88|443.5|441.5|443.5|441.5|441.88|439.88|0
1655114480000|2022-06-13 10:01:20|443.25|441.25|443|441|443.63|441.63|443|441|0
1655114490000|2022-06-13 10:01:30|442.75|440.75|443|441|443|441|442.75|440.75|0
1655114500000|2022-06-13 10:01:40|442.38|440.38|441.39|439.39|442.38|440.38|441.39|439.39|0
1655114510000|2022-06-13 10:01:50|442.25|440.25|443.5|441.5|443.5|441.5|442.25|440.25|0
1655114520000|2022-06-13 10:02:00|444|442|444.5|442.5|444.75|442.75|444|442|0
1655114530000|2022-06-13 10:02:10|445|443|444.75|442.75|445.24|443.24|444.75|442.75|0
1655114540000|2022-06-13 10:02:20|445.99|443.99|445.99|443.99|445.99|443.99|445.74|443.74|0
1655114550000|2022-06-13 10:02:30|445.74|443.74|444.88|442.88|445.99|443.99|444.75|442.75|0
1655114570000|2022-06-13 10:02:50|444.75|442.75|443.88|441.88|444.75|442.75|443.88|441.88|0
1655114580000|2022-06-13 10:03:00|444|442|444.13|442.13|444.13|442.13|444|442|0
1655114590000|2022-06-13 10:03:10|444.25|442.25|443.75|441.75|444.25|442.25|443.75|441.75|0
1655114600000|2022-06-13 10:03:20|443.88|441.88|443.75|441.75|444|442|443.75|441.75|0
1655114610000|2022-06-13 10:03:30|443.5|441.5|444.99|442.99|445.24|443.24|443.5|441.5|0
1655114620000|2022-06-13 10:03:40|445.49|443.49|444.99|442.99|445.49|443.49|444.99|442.99|0
1655114630000|2022-06-13 10:03:50|444.75|442.75|443.38|441.38|444.75|442.75|443.25|441.25|0
1655114640000|2022-06-13 10:04:00|443.5|441.5|443.25|441.25|443.5|441.5|443|441|0
1655114650000|2022-06-13 10:04:10|443.75|441.75|444.5|442.5|444.5|442.5|443.75|441.75|0
1655114660000|2022-06-13 10:04:20|444.25|442.25|444|442|444.25|442.25|444|442|0
1655114670000|2022-06-13 10:04:30|444.25|442.25|443.25|441.25|444.25|442.25|443.25|441.25|0
1655114680000|2022-06-13 10:04:40|442.88|440.88|442.75|440.75|442.88|440.88|442.75|440.75|0
1655114690000|2022-06-13 10:04:50|442.88|440.88|443.75|441.75|443.75|441.75|442.88|440.88|0
1655114700000|2022-06-13 10:05:00|444|442|443.63|441.63|444.75|442.75|443.63|441.63|0
1655114710000|2022-06-13 10:05:10|442.75|440.75|442.5|440.5|442.75|440.75|442.38|440.38|0
1655114720000|2022-06-13 10:05:20|442.13|440.13|442.25|440.25|442.38|440.38|442|440|0
1655114730000|2022-06-13 10:05:30|442.5|440.5|442.5|440.5|442.5|440.5|442.5|440.5|0
1655114740000|2022-06-13 10:05:40|442.25|440.25|442.88|440.88|442.88|440.88|442.25|440.25|0
1655114750000|2022-06-13 10:05:50|442.75|440.75|442.88|440.88|442.88|440.88|442.63|440.63|0
1655114760000|2022-06-13 10:06:00|442.75|440.75|442.5|440.5|442.88|440.88|442.5|440.5|0
1655114770000|2022-06-13 10:06:10|442.38|440.38|442|440|442.38|440.38|442|440|0
1655114780000|2022-06-13 10:06:20|441.75|439.75|441.39|439.39|441.75|439.75|441.39|439.39|0
1655114790000|2022-06-13 10:06:30|441.01|439.01|439.76|437.76|441.01|439.01|439.76|437.76|0
1655114800000|2022-06-13 10:06:40|440.01|438.01|439.64|437.64|440.01|438.01|439.64|437.64|0
1655114810000|2022-06-13 10:06:50|440.01|438.01|439.64|437.64|440.01|438.01|439.64|437.64|0
1655114820000|2022-06-13 10:07:00|439.76|437.76|440.76|438.76|440.76|438.76|439.76|437.76|0
1655114830000|2022-06-13 10:07:10|440.64|438.64|440.51|438.51|440.64|438.64|440.39|438.39|0
1655114840000|2022-06-13 10:07:20|440.39|438.39|440.89|438.89|441.01|439.01|440.39|438.39|0
1655114850000|2022-06-13 10:07:30|441.01|439.01|441.01|439.01|441.14|439.14|441.01|439.01|0
1655114860000|2022-06-13 10:07:40|441.26|439.26|441.01|439.01|441.5|439.5|441.01|439.01|0
1655114870000|2022-06-13 10:07:50|441.26|439.26|441.01|439.01|441.26|439.26|441.01|439.01|0
1655114880000|2022-06-13 10:08:00|441.63|439.63|440.01|438.01|441.63|439.63|440.01|438.01|0
1655114890000|2022-06-13 10:08:10|439.51|437.51|439.26|437.26|439.51|437.51|439.14|437.14|0
1655114900000|2022-06-13 10:08:20|439.01|437.01|439.51|437.51|439.51|437.51|439.01|437.01|0
1655114910000|2022-06-13 10:08:30|440.01|438.01|440.39|438.39|440.39|438.39|440.01|438.01|0
1655114920000|2022-06-13 10:08:40|440.51|438.51|440.01|438.01|440.51|438.51|440.01|438.01|0
1655114930000|2022-06-13 10:08:50|439.76|437.76|439.89|437.89|440.26|438.26|439.76|437.76|0
1655114940000|2022-06-13 10:09:00|439.76|437.76|440.26|438.26|440.51|438.51|439.76|437.76|0
1655114950000|2022-06-13 10:09:10|440.01|438.01|439.01|437.01|440.01|438.01|439.01|437.01|0
1655114960000|2022-06-13 10:09:20|438.89|436.89|438.89|436.89|439.01|437.01|438.89|436.89|0
1655114970000|2022-06-13 10:09:30|439.01|437.01|438.76|436.76|439.01|437.01|438.76|436.76|0
1655114980000|2022-06-13 10:09:40|439.01|437.01|438.51|436.51|439.01|437.01|438.51|436.51|0
1655114990000|2022-06-13 10:09:50|438.76|436.76|438.51|436.51|438.76|436.76|438.51|436.51|0
1655115000000|2022-06-13 10:10:00|438.26|436.26|438.02|436.02|438.26|436.26|438.02|436.02|0
1655115010000|2022-06-13 10:10:10|438.26|436.26|438.76|436.76|439.26|437.26|438.26|436.26|0
1655115020000|2022-06-13 10:10:20|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1655115030000|2022-06-13 10:10:30|438.76|436.76|438.76|436.76|438.76|436.76|438.51|436.51|0
1655115040000|2022-06-13 10:10:40|439.01|437.01|439.14|437.14|439.26|437.26|439.01|437.01|0
1655115050000|2022-06-13 10:10:50|438.76|436.76|438.26|436.26|438.76|436.76|438.26|436.26|0
1655115060000|2022-06-13 10:11:00|438.01|436.01|438.51|436.51|438.76|436.76|438.01|436.01|0
1655115070000|2022-06-13 10:11:10|438.26|436.26|438.51|436.51|438.51|436.51|438.26|436.26|0
1655115080000|2022-06-13 10:11:20|438.76|436.76|437.77|435.77|438.76|436.76|437.77|435.77|0
1655115100000|2022-06-13 10:11:40|437.9|435.9|438.26|436.26|438.26|436.26|437.9|435.9|0
1655115110000|2022-06-13 10:11:50|437.9|435.9|437.9|435.9|437.9|435.9|437.9|435.9|0
1655115120000|2022-06-13 10:12:00|438.01|436.01|437.27|435.27|438.01|436.01|437.27|435.27|0
1655115130000|2022-06-13 10:12:10|437.52|435.52|437.27|435.27|437.52|435.52|437.27|435.27|0
1655115140000|2022-06-13 10:12:20|437.4|435.4|437.52|435.52|437.52|435.52|437.4|435.4|0
1655115150000|2022-06-13 10:12:30|437.65|435.65|437.65|435.65|437.77|435.77|437.65|435.65|0
1655115160000|2022-06-13 10:12:40|438.26|436.26|438.26|436.26|438.26|436.26|438.14|436.14|0
1655115170000|2022-06-13 10:12:50|439.26|437.26|438.51|436.51|439.26|437.26|438.51|436.51|0
1655115180000|2022-06-13 10:13:00|438.01|436.01|437.77|435.77|438.14|436.14|437.77|435.77|0
1655115190000|2022-06-13 10:13:10|438.14|436.14|437.52|435.52|438.14|436.14|437.52|435.52|0
1655115200000|2022-06-13 10:13:20|437.27|435.27|437.77|435.77|437.77|435.77|437.27|435.27|0
1655115210000|2022-06-13 10:13:30|437.52|435.52|437.27|435.27|437.52|435.52|437.27|435.27|0
1655115220000|2022-06-13 10:13:40|436.9|434.9|437.27|435.27|437.27|435.27|436.9|434.9|0
1655115230000|2022-06-13 10:13:50|437.02|435.02|437.52|435.52|437.52|435.52|437.02|435.02|0
1655115240000|2022-06-13 10:14:00|437.15|435.15|435.65|433.65|437.15|435.15|435.65|433.65|0
1655115250000|2022-06-13 10:14:10|435.52|433.52|436.52|434.52|436.52|434.52|435.52|433.52|0
1655115260000|2022-06-13 10:14:20|436.4|434.4|435.27|433.27|436.4|434.4|435.15|433.15|0
1655115270000|2022-06-13 10:14:30|435.52|433.52|436.77|434.77|436.77|434.77|435.52|433.52|0
1655115290000|2022-06-13 10:14:50|436.52|434.52|435.9|433.9|436.52|434.52|435.65|433.65|0
1655115300000|2022-06-13 10:15:00|436.27|434.27|436.77|434.77|436.77|434.77|436.27|434.27|0
1655115310000|2022-06-13 10:15:10|437.27|435.27|437.27|435.27|437.4|435.4|437.27|435.27|0
1655115320000|2022-06-13 10:15:20|436.65|434.65|437.02|435.02|437.02|435.02|436.65|434.65|0
1655115330000|2022-06-13 10:15:30|437.15|435.15|437.89|435.89|437.89|435.89|437.02|435.02|0
1655115340000|2022-06-13 10:15:40|438.51|436.51|438.01|436.01|438.76|436.76|438.01|436.01|0
1655115350000|2022-06-13 10:15:50|438.76|436.76|439.01|437.01|439.01|437.01|438.76|436.76|0
1655115360000|2022-06-13 10:16:00|438.89|436.89|439.51|437.51|439.51|437.51|438.89|436.89|0
1655115370000|2022-06-13 10:16:10|439.01|437.01|439.01|437.01|439.01|437.01|438.89|436.89|0
1655115380000|2022-06-13 10:16:20|438.76|436.76|438.26|436.26|438.76|436.76|438.26|436.26|0
1655115390000|2022-06-13 10:16:30|439.01|437.01|439.26|437.26|439.26|437.26|439.01|437.01|0
1655115400000|2022-06-13 10:16:40|439.51|437.51|440.76|438.76|440.76|438.76|439.51|437.51|0
1655115410000|2022-06-13 10:16:50|440.64|438.64|440.26|438.26|440.64|438.64|440.26|438.26|0
1655115420000|2022-06-13 10:17:00|440.14|438.14|441|439|441.13|439.13|440.14|438.14|0
1655115430000|2022-06-13 10:17:10|439.76|437.76|439.51|437.51|439.76|437.76|439.51|437.51|0
1655115440000|2022-06-13 10:17:20|439.01|437.01|438.89|436.89|439.26|437.26|438.89|436.89|0
1655115450000|2022-06-13 10:17:30|438.76|436.76|439.26|437.26|439.26|437.26|438.76|436.76|0
1655115460000|2022-06-13 10:17:40|439.51|437.51|440.26|438.26|440.26|438.26|439.51|437.51|0
1655115470000|2022-06-13 10:17:50|440.01|438.01|440.01|438.01|440.01|438.01|440.01|438.01|0
1655115480000|2022-06-13 10:18:00|439.89|437.89|440.26|438.26|440.26|438.26|439.89|437.89|0
1655115490000|2022-06-13 10:18:10|440.51|438.51|440.26|438.26|440.51|438.51|440.01|438.01|0
1655115500000|2022-06-13 10:18:20|440.01|438.01|440.39|438.39|440.39|438.39|440.01|438.01|0
1655115510000|2022-06-13 10:18:30|440.51|438.51|441.25|439.25|441.25|439.25|440.51|438.51|0
1655115520000|2022-06-13 10:18:40|441.5|439.5|441.25|439.25|441.5|439.5|441.25|439.25|0
1655115530000|2022-06-13 10:18:50|441.5|439.5|441.5|439.5|441.5|439.5|441.5|439.5|0
1655115540000|2022-06-13 10:19:00|441.25|439.25|440.51|438.51|441.25|439.25|440.39|438.39|0
1655115550000|2022-06-13 10:19:10|440.76|438.76|441|439|441|439|440.76|438.76|0
1655115560000|2022-06-13 10:19:20|441.25|439.25|441.25|439.25|441.25|439.25|441.25|439.25|0
1655115570000|2022-06-13 10:19:30|441.5|439.5|441.63|439.63|441.63|439.63|441.25|439.25|0
1655115580000|2022-06-13 10:19:40|442|440|440.14|438.14|442|440|440.14|438.14|0
1655115590000|2022-06-13 10:19:50|440.26|438.26|440.64|438.64|440.64|438.64|439.89|437.89|0
1655115600000|2022-06-13 10:20:00|440.76|438.76|441.25|439.25|441.25|439.25|440.76|438.76|0
1655115610000|2022-06-13 10:20:10|440.88|438.88|440.76|438.76|440.88|438.88|440.51|438.51|0
1655115620000|2022-06-13 10:20:20|441|439|440.64|438.64|441|439|440.64|438.64|0
1655115630000|2022-06-13 10:20:30|440.88|438.88|441.25|439.25|441.5|439.5|440.88|438.88|0
1655115640000|2022-06-13 10:20:40|441.5|439.5|441.75|439.75|441.75|439.75|441.5|439.5|0
1655115650000|2022-06-13 10:20:50|442.25|440.25|443|441|443.25|441.25|442.25|440.25|0
1655115660000|2022-06-13 10:21:00|442.75|440.75|443.25|441.25|443.25|441.25|442.75|440.75|0
1655115670000|2022-06-13 10:21:10|443.13|441.13|443.25|441.25|443.38|441.38|443.13|441.13|0
1655115680000|2022-06-13 10:21:20|442.5|440.5|441.63|439.63|442.5|440.5|441.13|439.13|0
1655115690000|2022-06-13 10:21:30|441.25|439.25|441|439|441.25|439.25|440.51|438.51|0
1655115700000|2022-06-13 10:21:40|440.64|438.64|440.76|438.76|440.76|438.76|440.51|438.51|0
1655115710000|2022-06-13 10:21:50|440.88|438.88|441|439|441|439|440.76|438.76|0
1655115720000|2022-06-13 10:22:00|440.51|438.51|440.39|438.39|441|439|440.39|438.39|0
1655115730000|2022-06-13 10:22:10|440.01|438.01|439.14|437.14|440.26|438.26|439.14|437.14|0
1655115740000|2022-06-13 10:22:20|439.01|437.01|438.89|436.89|439.01|437.01|438.76|436.76|0
1655115750000|2022-06-13 10:22:30|438.76|436.76|440.88|438.88|440.88|438.88|438.76|436.76|0
1655115760000|2022-06-13 10:22:40|441|439|440.76|438.76|441|439|440.51|438.51|0
1655115770000|2022-06-13 10:22:50|441.25|439.25|441.5|439.5|441.5|439.5|441.25|439.25|0
1655115780000|2022-06-13 10:23:00|442|440|442.38|440.38|442.38|440.38|442|440|0
1655115790000|2022-06-13 10:23:10|442.5|440.5|442.25|440.25|442.5|440.5|442.25|440.25|0
1655115800000|2022-06-13 10:23:20|441.75|439.75|442|440|442|440|441.25|439.25|0
1655115810000|2022-06-13 10:23:30|441.75|439.75|441.88|439.88|441.88|439.88|441.75|439.75|0
1655115820000|2022-06-13 10:23:40|441.75|439.75|441.5|439.5|441.75|439.75|441.5|439.5|0
1655115830000|2022-06-13 10:23:50|441.63|439.63|440.75|438.75|441.63|439.63|440.75|438.75|0
1655115850000|2022-06-13 10:24:10|441|439|441.88|439.88|441.88|439.88|441|439|0
1655115860000|2022-06-13 10:24:20|442|440|442|440|442|440|441.75|439.75|0
1655115870000|2022-06-13 10:24:30|441.63|439.63|441.5|439.5|441.63|439.63|441.38|439.38|0
1655115880000|2022-06-13 10:24:40|441.75|439.75|441.75|439.75|441.75|439.75|441.63|439.63|0
1655115890000|2022-06-13 10:24:50|441|439|442|440|442|440|440.75|438.75|0
1655115900000|2022-06-13 10:25:00|443|441|441.25|439.25|443|441|441.25|439.25|0
1655115910000|2022-06-13 10:25:10|440.88|438.88|441.13|439.13|441.25|439.25|440.88|438.88|0
1655115920000|2022-06-13 10:25:20|441.25|439.25|441.25|439.25|441.38|439.38|441.25|439.25|0
1655115930000|2022-06-13 10:25:30|441.5|439.5|441|439|441.5|439.5|441|439|0
1655115940000|2022-06-13 10:25:40|441.5|439.5|440.51|438.51|441.5|439.5|440.51|438.51|0
1655115950000|2022-06-13 10:25:50|440.75|438.75|441|439|441|439|440.75|438.75|0
1655115960000|2022-06-13 10:26:00|440.75|438.75|440.01|438.01|440.75|438.75|439.89|437.89|0
1655115970000|2022-06-13 10:26:10|439.26|437.26|439.39|437.39|439.39|437.39|438.76|436.76|0
1655115980000|2022-06-13 10:26:20|439.76|437.76|440.75|438.75|440.75|438.75|439.76|437.76|0
1655115990000|2022-06-13 10:26:30|440.51|438.51|440.75|438.75|441|439|440.51|438.51|0
1655116000000|2022-06-13 10:26:40|441|439|440.75|438.75|441|439|440.75|438.75|0
1655116010000|2022-06-13 10:26:50|440.88|438.88|441.13|439.13|441.25|439.25|440.88|438.88|0
1655116020000|2022-06-13 10:27:00|441.25|439.25|440.01|438.01|441.25|439.25|440.01|438.01|0
1655116030000|2022-06-13 10:27:10|439.51|437.51|440.51|438.51|440.51|438.51|439.51|437.51|0
1655116040000|2022-06-13 10:27:20|440.63|438.63|440.75|438.75|440.75|438.75|440.51|438.51|0
1655116050000|2022-06-13 10:27:30|440.63|438.63|440.51|438.51|440.63|438.63|440.51|438.51|0
1655116060000|2022-06-13 10:27:40|440.75|438.75|441.13|439.13|441.13|439.13|440.75|438.75|0
1655116070000|2022-06-13 10:27:50|441|439|440.51|438.51|441|439|440.51|438.51|0
1655116080000|2022-06-13 10:28:00|440.39|438.39|439.89|437.89|440.39|438.39|439.89|437.89|0
1655116090000|2022-06-13 10:28:10|440.01|438.01|440.51|438.51|440.51|438.51|439.64|437.64|0
1655116100000|2022-06-13 10:28:20|440.26|438.26|440.75|438.75|440.75|438.75|440.01|438.01|0
1655116110000|2022-06-13 10:28:30|441|439|441|439|441|439|440.75|438.75|0
1655116120000|2022-06-13 10:28:40|440.88|438.88|440.75|438.75|440.88|438.88|440.75|438.75|0
1655116130000|2022-06-13 10:28:50|440.26|438.26|440.26|438.26|440.26|438.26|440.01|438.01|0
1655116140000|2022-06-13 10:29:00|440.51|438.51|440.75|438.75|440.88|438.88|440.51|438.51|0
1655116150000|2022-06-13 10:29:10|440.88|438.88|440.51|438.51|440.88|438.88|440.51|438.51|0
1655116160000|2022-06-13 10:29:20|440.39|438.39|440.75|438.75|440.75|438.75|440.26|438.26|0
1655116170000|2022-06-13 10:29:30|441.25|439.25|441|439|441.25|439.25|441|439|0
1655116180000|2022-06-13 10:29:40|439.76|437.76|440.75|438.75|441.25|439.25|439.76|437.76|0
1655116190000|2022-06-13 10:29:50|440.63|438.63|441.13|439.13|441.5|439.5|440.63|438.63|0
1655116200000|2022-06-13 10:30:00|441|439|440.63|438.63|441.25|439.25|440.63|438.63|0
1655116210000|2022-06-13 10:30:10|440.75|438.75|441.5|439.5|441.5|439.5|440.75|438.75|0
1655116220000|2022-06-13 10:30:20|441.38|439.38|441.5|439.5|441.5|439.5|441|439|0
1655116230000|2022-06-13 10:30:30|441.38|439.38|441.5|439.5|441.5|439.5|441.25|439.25|0
1655116240000|2022-06-13 10:30:40|441.88|439.88|442.13|440.13|442.13|440.13|441.88|439.88|0
1655116250000|2022-06-13 10:30:50|442.25|440.25|441.75|439.75|442.25|440.25|441.75|439.75|0
1655116260000|2022-06-13 10:31:00|441.5|439.5|438.51|436.51|441.5|439.5|438.51|436.51|0
1655116270000|2022-06-13 10:31:10|438.64|436.64|438.76|436.76|438.76|436.76|438.39|436.39|0
1655116280000|2022-06-13 10:31:20|438.26|436.26|438.01|436.01|438.51|436.51|438.01|436.01|0
1655116290000|2022-06-13 10:31:30|437.89|435.89|438.51|436.51|438.51|436.51|437.89|435.89|0
1655116300000|2022-06-13 10:31:40|438.89|436.89|438.26|436.26|439.01|437.01|438.26|436.26|0
1655116310000|2022-06-13 10:31:50|438.51|436.51|437.26|435.26|438.51|436.51|437.26|435.26|0
1655116320000|2022-06-13 10:32:00|437.02|435.02|437.76|435.76|437.76|435.76|437.02|435.02|0
1655116330000|2022-06-13 10:32:10|438.01|436.01|438.76|436.76|438.76|436.76|438.01|436.01|0
1655116340000|2022-06-13 10:32:20|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1655116350000|2022-06-13 10:32:30|439.26|437.26|439.76|437.76|440.01|438.01|439.26|437.26|0
1655116360000|2022-06-13 10:32:40|438.39|436.39|437.89|435.89|438.39|436.39|437.64|435.64|0
1655116370000|2022-06-13 10:32:50|437.76|435.76|438.01|436.01|438.01|436.01|437.76|435.76|0
1655116380000|2022-06-13 10:33:00|437.76|435.76|437.76|435.76|437.76|435.76|437.51|435.51|0
1655116390000|2022-06-13 10:33:10|437.26|435.26|437.76|435.76|438.01|436.01|437.26|435.26|0
1655116400000|2022-06-13 10:33:20|437.51|435.51|437.26|435.26|437.51|435.51|437.26|435.26|0
1655116410000|2022-06-13 10:33:30|436.9|434.9|436.77|434.77|436.9|434.9|436.4|434.4|0
1655116420000|2022-06-13 10:33:40|436.9|434.9|436.52|434.52|436.9|434.9|436.52|434.52|0
1655116430000|2022-06-13 10:33:50|436.27|434.27|436.4|434.4|436.4|434.4|436.27|434.27|0
1655116440000|2022-06-13 10:34:00|436.27|434.27|436.27|434.27|436.27|434.27|436.15|434.15|0
1655116450000|2022-06-13 10:34:10|435.9|433.9|436.52|434.52|436.52|434.52|435.9|433.9|0
1655116460000|2022-06-13 10:34:20|436.77|434.77|436.77|434.77|436.9|434.9|436.52|434.52|0
1655116470000|2022-06-13 10:34:30|436.52|434.52|436.02|434.02|436.52|434.52|436.02|434.02|0
1655116480000|2022-06-13 10:34:40|435.77|433.77|435.27|433.27|435.77|433.77|435.27|433.27|0
1655116490000|2022-06-13 10:34:50|435.15|433.15|435.52|433.52|435.52|433.52|435.15|433.15|0
1655116500000|2022-06-13 10:35:00|435.4|433.4|435.77|433.77|435.77|433.77|435.4|433.4|0
1655116510000|2022-06-13 10:35:10|435.9|433.9|435.9|433.9|436.15|434.15|435.77|433.77|0
1655116520000|2022-06-13 10:35:20|435.77|433.77|434.52|432.52|435.77|433.77|434.52|432.52|0
1655116530000|2022-06-13 10:35:30|434.27|432.27|435.27|433.27|435.27|433.27|434.27|432.27|0
1655116540000|2022-06-13 10:35:40|435.52|433.52|434.27|432.27|435.52|433.52|434.27|432.27|0
1655116550000|2022-06-13 10:35:50|434.52|432.52|434.77|432.77|434.77|432.77|434.52|432.52|0
1655116560000|2022-06-13 10:36:00|435.52|433.52|435.9|433.9|436.27|434.27|435.52|433.52|0
1655116570000|2022-06-13 10:36:10|436.02|434.02|437.26|435.26|437.51|435.51|436.02|434.02|0
1655116580000|2022-06-13 10:36:20|437.02|435.02|437.02|435.02|437.02|435.02|437.02|435.02|0
1655116590000|2022-06-13 10:36:30|436.77|434.77|435.77|433.77|436.77|434.77|435.77|433.77|0
1655116600000|2022-06-13 10:36:40|435.65|433.65|435.27|433.27|435.65|433.65|435.15|433.15|0
1655116610000|2022-06-13 10:36:50|434.52|432.52|434.77|432.77|434.77|432.77|434.27|432.27|0
1655116620000|2022-06-13 10:37:00|434.52|432.52|435.15|433.15|435.15|433.15|434.52|432.52|0
1655116630000|2022-06-13 10:37:10|436.02|434.02|436.77|434.77|436.77|434.77|436.02|434.02|0
1655116640000|2022-06-13 10:37:20|436.02|434.02|436.4|434.4|436.4|434.4|436.02|434.02|0
1655116650000|2022-06-13 10:37:30|436.77|434.77|436.77|434.77|436.77|434.77|436.02|434.02|0
1655116660000|2022-06-13 10:37:40|436.52|434.52|436.27|434.27|436.52|434.52|436.27|434.27|0
1655116670000|2022-06-13 10:37:50|436.02|434.02|436.02|434.02|436.02|434.02|436.02|434.02|0
1655116680000|2022-06-13 10:38:00|436.52|434.52|437.01|435.01|437.01|435.01|436.4|434.4|0
1655116690000|2022-06-13 10:38:10|437.26|435.26|437.76|435.76|437.76|435.76|437.26|435.26|0
1655116700000|2022-06-13 10:38:20|437.51|435.51|438.01|436.01|438.01|436.01|437.51|435.51|0
1655116710000|2022-06-13 10:38:30|437.76|435.76|438.01|436.01|438.01|436.01|437.51|435.51|0
1655116720000|2022-06-13 10:38:40|437.89|435.89|437.51|435.51|438.01|436.01|437.51|435.51|0
1655116730000|2022-06-13 10:38:50|437.76|435.76|438.39|436.39|438.39|436.39|437.64|435.64|0
1655116740000|2022-06-13 10:39:00|438.26|436.26|439.26|437.26|439.26|437.26|438.26|436.26|0
1655116750000|2022-06-13 10:39:10|439.14|437.14|438.76|436.76|439.26|437.26|438.76|436.76|0
1655116760000|2022-06-13 10:39:20|438.39|436.39|438.76|436.76|438.76|436.76|438.39|436.39|0
1655116770000|2022-06-13 10:39:30|439.76|437.76|439.76|437.76|440.13|438.13|439.51|437.51|0
1655116780000|2022-06-13 10:39:40|439.64|437.64|439.14|437.14|439.64|437.64|439.14|437.14|0
1655116790000|2022-06-13 10:39:50|438.76|436.76|438.76|436.76|439.01|437.01|438.76|436.76|0
1655116800000|2022-06-13 10:40:00|439.01|437.01|439.39|437.39|439.39|437.39|439.01|437.01|0
1655116810000|2022-06-13 10:40:10|439.26|437.26|439.01|437.01|439.26|437.26|438.76|436.76|0
1655116820000|2022-06-13 10:40:20|439.14|437.14|439.26|437.26|439.26|437.26|439.14|437.14|0
1655116830000|2022-06-13 10:40:30|439.01|437.01|439.01|437.01|439.01|437.01|438.76|436.76|0
1655116840000|2022-06-13 10:40:40|438.64|436.64|438.64|436.64|438.64|436.64|438.51|436.51|0
1655116850000|2022-06-13 10:40:50|438.51|436.51|438.01|436.01|438.51|436.51|438.01|436.01|0
1655116860000|2022-06-13 10:41:00|437.89|435.89|438.01|436.01|438.01|436.01|437.76|435.76|0
1655116870000|2022-06-13 10:41:10|437.64|435.64|437.01|435.01|437.64|435.64|437.01|435.01|0
1655116880000|2022-06-13 10:41:20|437.76|435.76|438.76|436.76|438.76|436.76|437.76|435.76|0
1655116890000|2022-06-13 10:41:30|438.39|436.39|437.51|435.51|438.51|436.51|437.51|435.51|0
1655116900000|2022-06-13 10:41:40|437.64|435.64|437.01|435.01|437.64|435.64|437.01|435.01|0
1655116910000|2022-06-13 10:41:50|436.77|434.77|436.02|434.02|436.77|434.77|436.02|434.02|0
1655116920000|2022-06-13 10:42:00|436.15|434.15|436.77|434.77|437.26|435.26|436.02|434.02|0
1655116930000|2022-06-13 10:42:10|437.26|435.26|436.77|434.77|437.51|435.51|436.65|434.65|0
1655116940000|2022-06-13 10:42:20|436.89|434.89|436.89|434.89|436.89|434.89|436.89|434.89|0
1655116950000|2022-06-13 10:42:30|437.01|435.01|437.01|435.01|437.01|435.01|436.89|434.89|0
1655116960000|2022-06-13 10:42:40|436.89|434.89|437.01|435.01|437.01|435.01|436.77|434.77|0
1655116970000|2022-06-13 10:42:50|436.89|434.89|437.26|435.26|437.26|435.26|436.89|434.89|0
1655116980000|2022-06-13 10:43:00|437.76|435.76|436.65|434.65|438.14|436.14|436.52|434.52|0
1655116990000|2022-06-13 10:43:10|436.52|434.52|436.27|434.27|436.52|434.52|436.27|434.27|0
1655117000000|2022-06-13 10:43:20|436.4|434.4|436.27|434.27|436.4|434.4|436.27|434.27|0
1655117010000|2022-06-13 10:43:30|436.52|434.52|435.77|433.77|436.52|434.52|435.77|433.77|0
1655117020000|2022-06-13 10:43:40|436.02|434.02|436.27|434.27|436.27|434.27|436.02|434.02|0
1655117030000|2022-06-13 10:43:50|435.27|433.27|436.15|434.15|436.15|434.15|435.27|433.27|0
1655117040000|2022-06-13 10:44:00|436.02|434.02|435.27|433.27|436.15|434.15|435.27|433.27|0
1655117050000|2022-06-13 10:44:10|435.4|433.4|435.4|433.4|435.4|433.4|435.27|433.27|0
1655117060000|2022-06-13 10:44:20|435.52|433.52|436.27|434.27|436.27|434.27|435.52|433.52|0
1655117070000|2022-06-13 10:44:30|434.52|432.52|434.27|432.27|434.52|432.52|434.27|432.27|0
1655117080000|2022-06-13 10:44:40|434.4|432.4|434.65|432.65|434.65|432.65|434.4|432.4|0
1655117090000|2022-06-13 10:44:50|434.52|432.52|434.77|432.77|434.77|432.77|434.4|432.4|0
1655117100000|2022-06-13 10:45:00|435.02|433.02|435.65|433.65|436.15|434.15|435.02|433.02|0
1655117110000|2022-06-13 10:45:10|435.52|433.52|436.15|434.15|436.15|434.15|435.52|433.52|0
1655117120000|2022-06-13 10:45:20|436.02|434.02|435.27|433.27|436.02|434.02|435.27|433.27|0
1655117130000|2022-06-13 10:45:30|434.9|432.9|434.52|432.52|435.02|433.02|434.52|432.52|0
1655117140000|2022-06-13 10:45:40|434.65|432.65|435.27|433.27|435.27|433.27|434.65|432.65|0
1655117150000|2022-06-13 10:45:50|435.02|433.02|435.4|433.4|435.4|433.4|434.9|432.9|0
1655117160000|2022-06-13 10:46:00|435.52|433.52|435.4|433.4|435.52|433.52|435.27|433.27|0
1655117170000|2022-06-13 10:46:10|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|0
1655117180000|2022-06-13 10:46:20|434.77|432.77|434.52|432.52|434.77|432.77|434.52|432.52|0
1655117190000|2022-06-13 10:46:30|434.65|432.65|435.52|433.52|435.52|433.52|434.65|432.65|0
1655117200000|2022-06-13 10:46:40|435.9|433.9|437.51|435.51|437.51|435.51|435.9|433.9|0
1655117210000|2022-06-13 10:46:50|437.39|435.39|437.51|435.51|437.51|435.51|437.39|435.39|0
1655117220000|2022-06-13 10:47:00|437.26|435.26|437.51|435.51|437.64|435.64|437.26|435.26|0
1655117230000|2022-06-13 10:47:10|437.39|435.39|437.01|435.01|437.39|435.39|437.01|435.01|0
1655117240000|2022-06-13 10:47:20|437.26|435.26|437.01|435.01|437.26|435.26|437.01|435.01|0
1655117250000|2022-06-13 10:47:30|437.26|435.26|437.14|435.14|437.26|435.26|437.14|435.14|0
1655117260000|2022-06-13 10:47:40|437.01|435.01|437.14|435.14|437.14|435.14|437.01|435.01|0
1655117270000|2022-06-13 10:47:50|437.01|435.01|437.26|435.26|437.26|435.26|437.01|435.01|0
1655117280000|2022-06-13 10:48:00|437.51|435.51|437.51|435.51|437.76|435.76|437.51|435.51|0
1655117290000|2022-06-13 10:48:10|437.64|435.64|437.76|435.76|437.76|435.76|437.64|435.64|0
1655117300000|2022-06-13 10:48:20|437.89|435.89|438.26|436.26|438.51|436.51|437.89|435.89|0
1655117310000|2022-06-13 10:48:30|438.39|436.39|438.51|436.51|438.76|436.76|438.26|436.26|0
1655117320000|2022-06-13 10:48:40|438.39|436.39|439.88|437.88|439.88|437.88|438.39|436.39|0
1655117330000|2022-06-13 10:48:50|439.64|437.64|438.76|436.76|439.76|437.76|438.76|436.76|0
1655117340000|2022-06-13 10:49:00|438.64|436.64|438.01|436.01|438.64|436.64|438.01|436.01|0
1655117350000|2022-06-13 10:49:10|438.26|436.26|439.01|437.01|439.01|437.01|438.26|436.26|0
1655117360000|2022-06-13 10:49:20|438.51|436.51|438.76|436.76|438.76|436.76|438.51|436.51|0
1655117370000|2022-06-13 10:49:30|438.39|436.39|438.51|436.51|438.76|436.76|438.39|436.39|0
1655117380000|2022-06-13 10:49:40|438.76|436.76|438.76|436.76|439.01|437.01|438.76|436.76|0
1655117390000|2022-06-13 10:49:50|438.51|436.51|438.51|436.51|438.51|436.51|438.51|436.51|0
1655117400000|2022-06-13 10:50:00|438.76|436.76|438.76|436.76|438.76|436.76|438.51|436.51|0
1655117410000|2022-06-13 10:50:10|438.51|436.51|438.51|436.51|438.51|436.51|437.89|435.89|0
1655117420000|2022-06-13 10:50:20|439.01|437.01|440|438|440|438|439.01|437.01|0
1655117430000|2022-06-13 10:50:30|439.64|437.64|439.01|437.01|439.64|437.64|439.01|437.01|0
1655117440000|2022-06-13 10:50:40|439.14|437.14|438.64|436.64|439.26|437.26|438.64|436.64|0
1655117450000|2022-06-13 10:50:50|438.76|436.76|438.89|436.89|438.89|436.89|438.64|436.64|0
1655117460000|2022-06-13 10:51:00|438.39|436.39|438.39|436.39|438.39|436.39|438.39|436.39|0
1655117470000|2022-06-13 10:51:10|438.51|436.51|438.64|436.64|438.64|436.64|438.39|436.39|0
1655117480000|2022-06-13 10:51:20|438.26|436.26|438.76|436.76|438.76|436.76|438.26|436.26|0
1655117490000|2022-06-13 10:51:30|438.51|436.51|438.51|436.51|438.76|436.76|438.51|436.51|0
1655117500000|2022-06-13 10:51:40|438.64|436.64|438.76|436.76|438.89|436.89|438.64|436.64|0
1655117510000|2022-06-13 10:51:50|438.89|436.89|438.39|436.39|438.89|436.89|438.01|436.01|0
1655117520000|2022-06-13 10:52:00|438.26|436.26|438.76|436.76|438.76|436.76|438.26|436.26|0
1655117530000|2022-06-13 10:52:10|438.89|436.89|438.89|436.89|438.89|436.89|438.89|436.89|0
1655117540000|2022-06-13 10:52:20|438.76|436.76|438.01|436.01|438.76|436.76|438.01|436.01|0
1655117550000|2022-06-13 10:52:30|437.76|435.76|437.51|435.51|437.76|435.76|437.51|435.51|0
1655117560000|2022-06-13 10:52:40|437.26|435.26|437.76|435.76|437.76|435.76|437.26|435.26|0
1655117570000|2022-06-13 10:52:50|438.01|436.01|438.01|436.01|438.01|436.01|437.76|435.76|0
1655117580000|2022-06-13 10:53:00|437.51|435.51|438.64|436.64|438.64|436.64|437.26|435.26|0
1655117590000|2022-06-13 10:53:10|438.76|436.76|436.27|434.27|438.76|436.76|436.27|434.27|0
1655117600000|2022-06-13 10:53:20|436.02|434.02|435.77|433.77|436.02|434.02|435.77|433.77|0
1655117610000|2022-06-13 10:53:30|435.02|433.02|436.39|434.39|436.39|434.39|435.02|433.02|0
1655117620000|2022-06-13 10:53:40|436.64|434.64|435.4|433.4|436.64|434.64|435.4|433.4|0
1655117630000|2022-06-13 10:53:50|435.02|433.02|434.9|432.9|435.02|433.02|434.65|432.65|0
1655117640000|2022-06-13 10:54:00|434.77|432.77|435.4|433.4|435.4|433.4|434.77|432.77|0
1655117650000|2022-06-13 10:54:10|435.02|433.02|434.9|432.9|435.02|433.02|434.77|432.77|0
1655117660000|2022-06-13 10:54:20|435.27|433.27|435.02|433.02|435.52|433.52|435.02|433.02|0
1655117670000|2022-06-13 10:54:30|434.77|432.77|434.77|432.77|435.02|433.02|434.77|432.77|0
1655117680000|2022-06-13 10:54:40|434.65|432.65|434.65|432.65|434.77|432.77|434.65|432.65|0
1655117690000|2022-06-13 10:54:50|434.52|432.52|435.02|433.02|435.02|433.02|434.52|432.52|0
1655117700000|2022-06-13 10:55:00|434.9|432.9|434.77|432.77|435.15|433.15|434.77|432.77|0
1655117710000|2022-06-13 10:55:10|434.9|432.9|434.4|432.4|434.9|432.9|434.4|432.4|0
1655117720000|2022-06-13 10:55:20|434.52|432.52|435.02|433.02|435.02|433.02|434.52|432.52|0
1655117730000|2022-06-13 10:55:30|434.9|432.9|434.77|432.77|434.9|432.9|434.65|432.65|0
1655117740000|2022-06-13 10:55:40|434.52|432.52|434.27|432.27|434.52|432.52|434.27|432.27|0
1655117750000|2022-06-13 10:55:50|434.52|432.52|435.27|433.27|435.27|433.27|434.52|432.52|0
1655117760000|2022-06-13 10:56:00|435.02|433.02|434.77|432.77|435.02|433.02|434.77|432.77|0
1655117770000|2022-06-13 10:56:10|434.52|432.52|435.52|433.52|435.52|433.52|434.52|432.52|0
1655117780000|2022-06-13 10:56:20|435.77|433.77|436.76|434.76|436.76|434.76|435.77|433.77|0
1655117790000|2022-06-13 10:56:30|437.39|435.39|435.52|433.52|437.39|435.39|435.52|433.52|0
1655117800000|2022-06-13 10:56:40|435.4|433.4|435.4|433.4|435.4|433.4|435.4|433.4|0
1655117810000|2022-06-13 10:56:50|435.15|433.15|435.65|433.65|435.65|433.65|435.02|433.02|0
1655117820000|2022-06-13 10:57:00|436.02|434.02|437.51|435.51|437.51|435.51|435.9|433.9|0
1655117830000|2022-06-13 10:57:10|437.76|435.76|438.01|436.01|438.01|436.01|437.76|435.76|0
1655117840000|2022-06-13 10:57:20|437.76|435.76|438.51|436.51|438.51|436.51|437.76|435.76|0
1655117850000|2022-06-13 10:57:30|438.64|436.64|438.26|436.26|438.76|436.76|438.26|436.26|0
1655117860000|2022-06-13 10:57:40|437.76|435.76|437.76|435.76|437.76|435.76|437.51|435.51|0
1655117870000|2022-06-13 10:57:50|438.64|436.64|438.26|436.26|438.76|436.76|438.26|436.26|0
1655117880000|2022-06-13 10:58:00|438.76|436.76|438.76|436.76|438.76|436.76|438.64|436.64|0
1655117890000|2022-06-13 10:58:10|438.64|436.64|438.01|436.01|438.64|436.64|438.01|436.01|0
1655117900000|2022-06-13 10:58:20|438.26|436.26|438.26|436.26|438.26|436.26|438.26|436.26|0
1655117910000|2022-06-13 10:58:30|438.39|436.39|438.51|436.51|438.76|436.76|438.39|436.39|0
1655117920000|2022-06-13 10:58:40|438.76|436.76|439.01|437.01|439.01|437.01|438.76|436.76|0
1655117930000|2022-06-13 10:58:50|437.51|435.51|437.64|435.64|437.76|435.76|437.51|435.51|0
1655117940000|2022-06-13 10:59:00|437.51|435.51|438.64|436.64|438.64|436.64|437.51|435.51|0
1655117950000|2022-06-13 10:59:10|438.76|436.76|439.14|437.14|439.14|437.14|438.76|436.76|0
1655117960000|2022-06-13 10:59:20|438.64|436.64|439.01|437.01|439.01|437.01|438.64|436.64|0
1655117970000|2022-06-13 10:59:30|437.51|435.51|438.51|436.51|438.51|436.51|437.51|435.51|0
1655117980000|2022-06-13 10:59:40|438.89|436.89|438.51|436.51|438.89|436.89|438.51|436.51|0
1655117990000|2022-06-13 10:59:50|438.39|436.39|438.14|436.14|438.39|436.39|438.14|436.14|0
1655118000000|2022-06-13 11:00:00|436.51|434.51|435.65|433.65|436.51|434.51|435.65|433.65|0
1655118010000|2022-06-13 11:00:10|436.51|434.51|436.51|434.51|436.76|434.76|436.02|434.02|0
1655118020000|2022-06-13 11:00:20|436.64|434.64|435.02|433.02|436.64|434.64|435.02|433.02|0
1655118030000|2022-06-13 11:00:30|434.9|432.9|434.9|432.9|434.9|432.9|434.65|432.65|0
1655118040000|2022-06-13 11:00:40|434.52|432.52|434.65|432.65|434.65|432.65|434.27|432.27|0
1655118050000|2022-06-13 11:00:50|434.27|432.27|434.27|432.27|434.27|432.27|434.02|432.02|0
1655118060000|2022-06-13 11:01:00|434.52|432.52|435.27|433.27|435.27|433.27|434.52|432.52|0
1655118070000|2022-06-13 11:01:10|435.52|433.52|435.27|433.27|435.77|433.77|435.15|433.15|0
1655118080000|2022-06-13 11:01:20|435.4|433.4|435.27|433.27|435.52|433.52|435.27|433.27|0
1655118090000|2022-06-13 11:01:30|435.02|433.02|435.15|433.15|435.15|433.15|434.27|432.27|0
1655118100000|2022-06-13 11:01:40|435.27|433.27|434.9|432.9|435.27|433.27|434.9|432.9|0
1655118110000|2022-06-13 11:01:50|434.77|432.77|435.27|433.27|435.27|433.27|434.77|432.77|0
1655118120000|2022-06-13 11:02:00|435.4|433.4|435.27|433.27|435.9|433.9|434.77|432.77|0
1655118130000|2022-06-13 11:02:10|435.02|433.02|434.9|432.9|435.02|433.02|434.77|432.77|0
1655118140000|2022-06-13 11:02:20|435.02|433.02|435.15|433.15|435.15|433.15|435.02|433.02|0
1655118150000|2022-06-13 11:02:30|435.02|433.02|434.65|432.65|435.02|433.02|434.65|432.65|0
1655118160000|2022-06-13 11:02:40|434.52|432.52|434.52|432.52|434.77|432.77|434.52|432.52|0
1655118170000|2022-06-13 11:02:50|434.27|432.27|434.27|432.27|434.27|432.27|434.02|432.02|0
1655118180000|2022-06-13 11:03:00|434.15|432.15|434.27|432.27|434.52|432.52|434.15|432.15|0
1655118190000|2022-06-13 11:03:10|434.02|432.02|433.9|431.9|434.02|432.02|433.9|431.9|0
1655118200000|2022-06-13 11:03:20|434.02|432.02|433.65|431.65|434.02|432.02|433.65|431.65|0
1655118210000|2022-06-13 11:03:30|433.52|431.52|432.78|430.78|433.52|431.52|432.78|430.78|0
1655118220000|2022-06-13 11:03:40|432.66|430.66|432.78|430.78|433.02|431.02|432.66|430.66|0
1655118230000|2022-06-13 11:03:50|433.27|431.27|432.53|430.53|433.27|431.27|432.53|430.53|0
1655118240000|2022-06-13 11:04:00|431.78|429.78|431.78|429.78|431.78|429.78|431.66|429.66|0
1655118250000|2022-06-13 11:04:10|431.91|429.91|432.41|430.41|432.41|430.41|431.91|429.91|0
1655118260000|2022-06-13 11:04:20|432.53|430.53|431.78|429.78|432.53|430.53|431.78|429.78|0
1655118270000|2022-06-13 11:04:30|431.91|429.91|431.91|429.91|432.03|430.03|431.78|429.78|0
1655118280000|2022-06-13 11:04:40|432.03|430.03|431.28|429.28|432.03|430.03|431.28|429.28|0
1655118290000|2022-06-13 11:04:50|432.03|430.03|432.41|430.41|432.78|430.78|432.03|430.03|0
1655118300000|2022-06-13 11:05:00|432.28|430.28|432.66|430.66|432.91|430.91|432.28|430.28|0
1655118310000|2022-06-13 11:05:10|432.78|430.78|432.28|430.28|432.78|430.78|432.03|430.03|0
1655118320000|2022-06-13 11:05:20|431.78|429.78|432.16|430.16|432.16|430.16|431.78|429.78|0
1655118330000|2022-06-13 11:05:30|432.28|430.28|432.28|430.28|432.78|430.78|432.28|430.28|0
1655118340000|2022-06-13 11:05:40|432.03|430.03|432.03|430.03|432.03|430.03|432.03|430.03|0
1655118350000|2022-06-13 11:05:50|432.16|430.16|431.53|429.53|432.16|430.16|431.53|429.53|0
1655118360000|2022-06-13 11:06:00|431.03|429.03|431.03|429.03|431.03|429.03|431.03|429.03|0
1655118370000|2022-06-13 11:06:10|431.53|429.53|432.03|430.03|432.16|430.16|431.53|429.53|0
1655118380000|2022-06-13 11:06:20|432.9|430.9|433.15|431.15|433.77|431.77|432.9|430.9|0
1655118390000|2022-06-13 11:06:30|433.02|431.02|433.77|431.77|433.77|431.77|433.02|431.02|0
1655118400000|2022-06-13 11:06:40|433.27|431.27|432.78|430.78|433.27|431.27|432.78|430.78|0
1655118410000|2022-06-13 11:06:50|432.66|430.66|432.66|430.66|432.78|430.78|432.53|430.53|0
1655118420000|2022-06-13 11:07:00|432.53|430.53|432.78|430.78|432.78|430.78|432.53|430.53|0
1655118430000|2022-06-13 11:07:10|433.02|431.02|432.78|430.78|433.02|431.02|432.78|430.78|0
1655118440000|2022-06-13 11:07:20|432.9|430.9|434.27|432.27|434.27|432.27|432.9|430.9|0
1655118450000|2022-06-13 11:07:30|433.9|431.9|433.77|431.77|433.9|431.9|433.77|431.77|0
1655118460000|2022-06-13 11:07:40|433.65|431.65|434.65|432.65|434.65|432.65|433.65|431.65|0
1655118470000|2022-06-13 11:07:50|434.27|432.27|434.4|432.4|434.4|432.4|434.27|432.27|0
1655118480000|2022-06-13 11:08:00|434.27|432.27|434.27|432.27|434.52|432.52|434.27|432.27|0
1655118490000|2022-06-13 11:08:10|434.15|432.15|435.02|433.02|435.02|433.02|434.15|432.15|0
1655118500000|2022-06-13 11:08:20|434.77|432.77|434.9|432.9|434.9|432.9|434.77|432.77|0
1655118510000|2022-06-13 11:08:30|435.02|433.02|435.52|433.52|435.52|433.52|435.02|433.02|0
1655118520000|2022-06-13 11:08:40|435.27|433.27|435.02|433.02|435.27|433.27|435.02|433.02|0
1655118530000|2022-06-13 11:08:50|435.15|433.15|435.52|433.52|435.52|433.52|435.15|433.15|0
1655118540000|2022-06-13 11:09:00|435.77|433.77|436.01|434.01|436.01|434.01|435.77|433.77|0
1655118550000|2022-06-13 11:09:10|435.77|433.77|436.01|434.01|436.01|434.01|435.52|433.52|0
1655118560000|2022-06-13 11:09:20|435.77|433.77|436.64|434.64|436.64|434.64|435.77|433.77|0
1655118570000|2022-06-13 11:09:30|436.76|434.76|438.26|436.26|438.26|436.26|436.76|434.76|0
1655118580000|2022-06-13 11:09:40|438.01|436.01|436.76|434.76|438.01|436.01|436.76|434.76|0
1655118590000|2022-06-13 11:09:50|437.01|435.01|437.51|435.51|437.51|435.51|437.01|435.01|0
1655118600000|2022-06-13 11:10:00|437.26|435.26|438.39|436.39|438.39|436.39|437.26|435.26|0
1655118610000|2022-06-13 11:10:10|438.51|436.51|438.64|436.64|438.76|436.76|438.51|436.51|0
1655118620000|2022-06-13 11:10:20|439.25|437.25|439.38|437.38|439.38|437.38|439.25|437.25|0
1655118630000|2022-06-13 11:10:30|439.5|437.5|439|437|439.5|437.5|439|437|0
1655118640000|2022-06-13 11:10:40|438.89|436.89|439|437|439|437|438.89|436.89|0
1655118650000|2022-06-13 11:10:50|439.25|437.25|439.5|437.5|439.5|437.5|439.25|437.25|0
1655118660000|2022-06-13 11:11:00|439.75|437.75|439.75|437.75|440|438|439.75|437.75|0
1655118670000|2022-06-13 11:11:10|439.5|437.5|439.5|437.5|439.5|437.5|439.5|437.5|0
1655118680000|2022-06-13 11:11:20|439.75|437.75|439.75|437.75|439.75|437.75|439.5|437.5|0
1655118690000|2022-06-13 11:11:30|440|438|440.13|438.13|440.13|438.13|439.75|437.75|0
1655118700000|2022-06-13 11:11:40|440|438|439.38|437.38|440|438|439.38|437.38|0
1655118710000|2022-06-13 11:11:50|439.25|437.25|438.26|436.26|439.25|437.25|438.26|436.26|0
1655118720000|2022-06-13 11:12:00|438.14|436.14|438.88|436.88|438.88|436.88|438.14|436.14|0
1655118730000|2022-06-13 11:12:10|438.76|436.76|438.88|436.88|438.88|436.88|438.76|436.76|0
1655118740000|2022-06-13 11:12:20|439|437|439|437|439|437|439|437|0
1655118750000|2022-06-13 11:12:30|439.13|437.13|438.01|436.01|439.13|437.13|438.01|436.01|0
1655118760000|2022-06-13 11:12:40|438.51|436.51|438.51|436.51|438.51|436.51|438.26|436.26|0
1655118770000|2022-06-13 11:12:50|438.76|436.76|438.76|436.76|438.76|436.76|438.39|436.39|0
1655118780000|2022-06-13 11:13:00|439.38|437.38|440|438|440|438|439.38|437.38|0
1655118790000|2022-06-13 11:13:10|440.13|438.13|440.63|438.63|441.38|439.38|440.13|438.13|0
1655118800000|2022-06-13 11:13:20|441|439|439.75|437.75|441|439|439.25|437.25|0
1655118810000|2022-06-13 11:13:30|439.5|437.5|440.13|438.13|440.25|438.25|439.5|437.5|0
1655118820000|2022-06-13 11:13:40|440|438|439.75|437.75|440.25|438.25|439.75|437.75|0
1655118830000|2022-06-13 11:13:50|439.13|437.13|438.76|436.76|439.13|437.13|438.76|436.76|0
1655118840000|2022-06-13 11:14:00|439|437|438.64|436.64|439|437|438.64|436.64|0
1655118850000|2022-06-13 11:14:10|439|437|439.5|437.5|439.5|437.5|438.76|436.76|0
1655118860000|2022-06-13 11:14:20|440|438|440.25|438.25|440.25|438.25|440|438|0
1655118870000|2022-06-13 11:14:30|440.75|438.75|440|438|440.75|438.75|440|438|0
1655118880000|2022-06-13 11:14:40|440.25|438.25|440|438|440.38|438.38|440|438|0
1655118890000|2022-06-13 11:14:50|439.75|437.75|439|437|439.75|437.75|439|437|0
1655118900000|2022-06-13 11:15:00|439.25|437.25|438.51|436.51|439.25|437.25|438.51|436.51|0
1655118910000|2022-06-13 11:15:10|438.26|436.26|438.01|436.01|438.26|436.26|438.01|436.01|0
1655118920000|2022-06-13 11:15:20|438.64|436.64|437.01|435.01|438.64|436.64|437.01|435.01|0
1655118930000|2022-06-13 11:15:30|436.89|434.89|438.01|436.01|438.01|436.01|436.89|434.89|0
1655118940000|2022-06-13 11:15:40|438.14|436.14|437.01|435.01|438.14|436.14|436.76|434.76|0
1655118950000|2022-06-13 11:15:50|436.51|434.51|436.76|434.76|437.01|435.01|436.51|434.51|0
1655118960000|2022-06-13 11:16:00|437.14|435.14|437.26|435.26|437.26|435.26|437.01|435.01|0
1655118970000|2022-06-13 11:16:10|438.26|436.26|438.75|436.75|438.75|436.75|438.26|436.26|0
1655118980000|2022-06-13 11:16:20|438.51|436.51|438.01|436.01|438.51|436.51|437.76|435.76|0
1655118990000|2022-06-13 11:16:30|437.89|435.89|438.01|436.01|438.01|436.01|437.89|435.89|0
1655119000000|2022-06-13 11:16:40|437.76|435.76|437.51|435.51|437.89|435.89|437.51|435.51|0
1655119010000|2022-06-13 11:16:50|437.01|435.01|437.64|435.64|437.64|435.64|437.01|435.01|0
1655119020000|2022-06-13 11:17:00|437.51|435.51|435.51|433.51|437.51|435.51|435.51|433.51|0
1655119030000|2022-06-13 11:17:10|435.4|433.4|435.76|433.76|436.01|434.01|435.4|433.4|0
1655119040000|2022-06-13 11:17:20|435.89|433.89|437.64|435.64|437.64|435.64|435.89|433.89|0
1655119050000|2022-06-13 11:17:30|438.26|436.26|438.14|436.14|438.64|436.64|438.14|436.14|0
1655119060000|2022-06-13 11:17:40|438.01|436.01|438.75|436.75|438.75|436.75|438.01|436.01|0
1655119070000|2022-06-13 11:17:50|438.64|436.64|438.26|436.26|438.75|436.75|438.26|436.26|0
1655119080000|2022-06-13 11:18:00|437.39|435.39|437.51|435.51|437.76|435.76|437.39|435.39|0
1655119090000|2022-06-13 11:18:10|437.26|435.26|437.26|435.26|437.51|435.51|437.26|435.26|0
1655119100000|2022-06-13 11:18:20|437.39|435.39|437.26|435.26|437.39|435.39|437.26|435.26|0
1655119110000|2022-06-13 11:18:30|437.64|435.64|438.01|436.01|438.14|436.14|437.64|435.64|0
1655119120000|2022-06-13 11:18:40|438.14|436.14|438.14|436.14|438.14|436.14|438.14|436.14|0
1655119130000|2022-06-13 11:18:50|438.51|436.51|438.75|436.75|438.75|436.75|438.51|436.51|0
1655119140000|2022-06-13 11:19:00|438.88|436.88|439.13|437.13|439.13|437.13|438.63|436.63|0
1655119150000|2022-06-13 11:19:10|438.88|436.88|438.63|436.63|438.88|436.88|438.51|436.51|0
1655119160000|2022-06-13 11:19:20|438.75|436.75|439|437|439.13|437.13|438.75|436.75|0
1655119170000|2022-06-13 11:19:30|439.63|437.63|440.13|438.13|440.13|438.13|439.63|437.63|0
1655119180000|2022-06-13 11:19:40|440|438|439.75|437.75|440.25|438.25|439.75|437.75|0
1655119190000|2022-06-13 11:19:50|439.25|437.25|439.5|437.5|439.5|437.5|439.25|437.25|0
1655119200000|2022-06-13 11:20:00|440.25|438.25|440.75|438.75|440.75|438.75|440.25|438.25|0
1655119210000|2022-06-13 11:20:10|440.38|438.38|440.25|438.25|440.38|438.38|440.25|438.25|0
1655119220000|2022-06-13 11:20:20|440.38|438.38|439.5|437.5|440.38|438.38|439.5|437.5|0
1655119230000|2022-06-13 11:20:30|439.25|437.25|439.25|437.25|439.25|437.25|439.25|437.25|0
1655119240000|2022-06-13 11:20:40|439|437|439.5|437.5|439.5|437.5|439|437|0
1655119250000|2022-06-13 11:20:50|439.38|437.38|440|438|440|438|439.38|437.38|0
1655119260000|2022-06-13 11:21:00|440.25|438.25|440.88|438.88|440.88|438.88|440|438|0
1655119270000|2022-06-13 11:21:10|440.5|438.5|440.75|438.75|440.75|438.75|440.5|438.5|0
1655119280000|2022-06-13 11:21:20|441|439|440.88|438.88|441|439|440.88|438.88|0
1655119290000|2022-06-13 11:21:30|441|439|441.25|439.25|441.25|439.25|441|439|0
1655119300000|2022-06-13 11:21:40|441.38|439.38|440.88|438.88|441.38|439.38|440.88|438.88|0
1655119310000|2022-06-13 11:21:50|441.25|439.25|441.75|439.75|441.75|439.75|441.25|439.25|0
1655119320000|2022-06-13 11:22:00|441.5|439.5|441|439|441.5|439.5|441|439|0
1655119330000|2022-06-13 11:22:10|441.38|439.38|441|439|441.5|439.5|440.75|438.75|0
1655119340000|2022-06-13 11:22:20|441.25|439.25|441.25|439.25|441.38|439.38|441.13|439.13|0
1655119350000|2022-06-13 11:22:30|441.38|439.38|441.25|439.25|441.38|439.38|441.13|439.13|0
1655119360000|2022-06-13 11:22:40|441.13|439.13|441.25|439.25|441.25|439.25|441.13|439.13|0
1655119370000|2022-06-13 11:22:50|440.75|438.75|440.75|438.75|440.75|438.75|440.63|438.63|0
1655119380000|2022-06-13 11:23:00|441.13|439.13|440.75|438.75|441.25|439.25|440.75|438.75|0
1655119390000|2022-06-13 11:23:10|441|439|441|439|441|439|441|439|0
1655119400000|2022-06-13 11:23:20|441.5|439.5|441.13|439.13|441.5|439.5|441.13|439.13|0
1655119410000|2022-06-13 11:23:30|441.25|439.25|443.99|441.99|443.99|441.99|441.25|439.25|0
1655119420000|2022-06-13 11:23:40|442.62|440.62|443.87|441.87|443.87|441.87|442.62|440.62|0
1655119430000|2022-06-13 11:23:50|443.24|441.24|442.99|440.99|443.24|441.24|442.99|440.99|0
1655119440000|2022-06-13 11:24:00|442.74|440.74|442.49|440.49|442.74|440.74|441.87|439.87|0
1655119450000|2022-06-13 11:24:10|442.62|440.62|442.49|440.49|442.99|440.99|442.49|440.49|0
1655119460000|2022-06-13 11:24:20|442.12|440.12|442.74|440.74|442.74|440.74|442.12|440.12|0
1655119470000|2022-06-13 11:24:30|442.99|440.99|442.99|440.99|442.99|440.99|442.87|440.87|0
1655119480000|2022-06-13 11:24:40|443.24|441.24|443.62|441.62|443.62|441.62|443.24|441.24|0
1655119490000|2022-06-13 11:24:50|443.37|441.37|443.49|441.49|443.74|441.74|443.37|441.37|0
1655119500000|2022-06-13 11:25:00|442.99|440.99|442.49|440.49|442.99|440.99|442.49|440.49|0
1655119510000|2022-06-13 11:25:10|442.62|440.62|442.49|440.49|442.62|440.62|442.49|440.49|0
1655119520000|2022-06-13 11:25:20|442.62|440.62|442.87|440.87|442.87|440.87|442.62|440.62|0
1655119530000|2022-06-13 11:25:30|443.37|441.37|443.49|441.49|443.62|441.62|443.37|441.37|0
1655119540000|2022-06-13 11:25:40|443.12|441.12|443.24|441.24|443.24|441.24|443.12|441.12|0
1655119550000|2022-06-13 11:25:50|443.49|441.49|443.49|441.49|443.62|441.62|443.49|441.49|0
1655119560000|2022-06-13 11:26:00|443.24|441.24|443.37|441.37|443.49|441.49|443.24|441.24|0
1655119570000|2022-06-13 11:26:10|443.24|441.24|443.24|441.24|443.24|441.24|443.24|441.24|0
1655119580000|2022-06-13 11:26:20|443.49|441.49|443.49|441.49|443.49|441.49|443.49|441.49|0
1655119590000|2022-06-13 11:26:30|443.62|441.62|443.99|441.99|444.49|442.49|443.62|441.62|0
1655119600000|2022-06-13 11:26:40|443.49|441.49|442.99|440.99|443.49|441.49|442.74|440.74|0
1655119610000|2022-06-13 11:26:50|443.12|441.12|442.74|440.74|443.24|441.24|442.74|440.74|0
1655119620000|2022-06-13 11:27:00|442.99|440.99|443.24|441.24|443.24|441.24|442.87|440.87|0
1655119630000|2022-06-13 11:27:10|442.87|440.87|442.99|440.99|442.99|440.99|442.74|440.74|0
1655119640000|2022-06-13 11:27:20|443.37|441.37|443.49|441.49|443.74|441.74|443.24|441.24|0
1655119650000|2022-06-13 11:27:30|443.24|441.24|443.24|441.24|443.37|441.37|442.99|440.99|0
1655119660000|2022-06-13 11:27:40|443.49|441.49|443.87|441.87|443.87|441.87|443.37|441.37|0
1655119670000|2022-06-13 11:27:50|444.24|442.24|443.49|441.49|444.24|442.24|443.37|441.37|0
1655119680000|2022-06-13 11:28:00|443.24|441.24|443.24|441.24|443.24|441.24|442.99|440.99|0
1655119690000|2022-06-13 11:28:10|443.12|441.12|443.49|441.49|443.49|441.49|442.99|440.99|0
1655119700000|2022-06-13 11:28:20|442.74|440.74|441.99|439.99|443.12|441.12|441.99|439.99|0
1655119710000|2022-06-13 11:28:30|441.74|439.74|441.13|439.13|441.74|439.74|441.13|439.13|0
1655119720000|2022-06-13 11:28:40|441.25|439.25|440|438|441.25|439.25|440|438|0
1655119730000|2022-06-13 11:28:50|439.25|437.25|439|437|439.25|437.25|439|437|0
1655119740000|2022-06-13 11:29:00|439.25|437.25|437.51|435.51|439.25|437.25|437.26|435.26|0
1655119750000|2022-06-13 11:29:10|438.5|436.5|439.5|437.5|439.5|437.5|438.5|436.5|0
1655119760000|2022-06-13 11:29:20|439.38|437.38|439.25|437.25|439.5|437.5|439.25|437.25|0
1655119770000|2022-06-13 11:29:30|439.5|437.5|440.13|438.13|440.13|438.13|439.5|437.5|0
1655119780000|2022-06-13 11:29:40|440|438|439.5|437.5|440|438|439.5|437.5|0
1655119790000|2022-06-13 11:29:50|440|438|439.75|437.75|440|438|439.75|437.75|0
1655119800000|2022-06-13 11:30:00|439.5|437.5|439.5|437.5|440|438|439.5|437.5|0
1655119810000|2022-06-13 11:30:10|439|437|439.25|437.25|439.25|437.25|439|437|0
1655119820000|2022-06-13 11:30:20|439.13|437.13|438.25|436.25|439.13|437.13|438.25|436.25|0
1655119830000|2022-06-13 11:30:30|438.63|436.63|439.25|437.25|439.5|437.5|438.63|436.63|0
1655119840000|2022-06-13 11:30:40|438.75|436.75|438.01|436.01|438.75|436.75|438.01|436.01|0
1655119850000|2022-06-13 11:30:50|437.51|435.51|437.01|435.01|437.51|435.51|437.01|435.01|0
1655119860000|2022-06-13 11:31:00|436.89|434.89|437.26|435.26|437.26|435.26|436.51|434.51|0
1655119870000|2022-06-13 11:31:10|437.39|435.39|437.76|435.76|437.76|435.76|437.39|435.39|0
1655119880000|2022-06-13 11:31:20|437.51|435.51|437.51|435.51|437.51|435.51|437.51|435.51|0
1655119890000|2022-06-13 11:31:30|437.76|435.76|437.89|435.89|437.89|435.89|437.64|435.64|0
1655119900000|2022-06-13 11:31:40|437.51|435.51|437.76|435.76|437.76|435.76|437.26|435.26|0
1655119910000|2022-06-13 11:31:50|437.64|435.64|437.51|435.51|437.64|435.64|437.39|435.39|0
1655119920000|2022-06-13 11:32:00|437.64|435.64|438.25|436.25|438.25|436.25|437.64|435.64|0
1655119930000|2022-06-13 11:32:10|438.13|436.13|437.89|435.89|438.13|436.13|437.89|435.89|0
1655119940000|2022-06-13 11:32:20|438.38|436.38|438.88|436.88|439|437|438.38|436.38|0
1655119950000|2022-06-13 11:32:30|438.75|436.75|439.25|437.25|439.25|437.25|438.13|436.13|0
1655119960000|2022-06-13 11:32:40|439.13|437.13|439.5|437.5|439.5|437.5|439|437|0
1655119970000|2022-06-13 11:32:50|439.25|437.25|439|437|439.25|437.25|438.75|436.75|0
1655119980000|2022-06-13 11:33:00|439.13|437.13|439|437|439.5|437.5|439|437|0
1655119990000|2022-06-13 11:33:10|439.25|437.25|440|438|440|438|439.25|437.25|0
1655120000000|2022-06-13 11:33:20|440.25|438.25|439|437|440.25|438.25|438.75|436.75|0
1655120010000|2022-06-13 11:33:30|438.75|436.75|439|437|439.5|437.5|438.75|436.75|0
1655120020000|2022-06-13 11:33:40|439.5|437.5|440.5|438.5|440.5|438.5|439.5|437.5|0
1655120030000|2022-06-13 11:33:50|440.75|438.75|441.38|439.38|441.38|439.38|440.75|438.75|0
1655120040000|2022-06-13 11:34:00|441.13|439.13|441|439|441.25|439.25|440.88|438.88|0
1655120050000|2022-06-13 11:34:10|440.75|438.75|441.25|439.25|441.25|439.25|440.75|438.75|0
1655120060000|2022-06-13 11:34:20|441.13|439.13|441.49|439.49|441.49|439.49|441|439|0
1655120070000|2022-06-13 11:34:30|441.62|439.62|441.62|439.62|441.74|439.74|441.62|439.62|0
1655120080000|2022-06-13 11:34:40|441.74|439.74|442.12|440.12|442.12|440.12|441.49|439.49|0
1655120090000|2022-06-13 11:34:50|443.24|441.24|443.24|441.24|443.74|441.74|443.24|441.24|0
1655120100000|2022-06-13 11:35:00|443.12|441.12|442.62|440.62|443.12|441.12|442.62|440.62|0
1655120110000|2022-06-13 11:35:10|442.74|440.74|443.49|441.49|443.49|441.49|442.74|440.74|0
1655120120000|2022-06-13 11:35:20|443.24|441.24|442.24|440.24|443.24|441.24|442.24|440.24|0
1655120130000|2022-06-13 11:35:30|442.49|440.49|442.37|440.37|442.49|440.49|441.99|439.99|0
1655120140000|2022-06-13 11:35:40|442.24|440.24|441.87|439.87|442.24|440.24|441.74|439.74|0
1655120150000|2022-06-13 11:35:50|441.74|439.74|441.99|439.99|442.24|440.24|441.74|439.74|0
1655120160000|2022-06-13 11:36:00|442.12|440.12|442.62|440.62|442.62|440.62|441.99|439.99|0
1655120170000|2022-06-13 11:36:10|441.99|439.99|442.74|440.74|442.74|440.74|441.99|439.99|0
1655120180000|2022-06-13 11:36:20|442.87|440.87|443.12|441.12|443.12|441.12|442.74|440.74|0
1655120190000|2022-06-13 11:36:30|443.62|441.62|443.87|441.87|443.99|441.99|443.62|441.62|0
1655120200000|2022-06-13 11:36:40|443.37|441.37|442.99|440.99|443.49|441.49|442.99|440.99|0
1655120210000|2022-06-13 11:36:50|442.87|440.87|441.87|439.87|442.87|440.87|441.87|439.87|0
1655120220000|2022-06-13 11:37:00|441.99|439.99|441|439|441.99|439.99|441|439|0
1655120230000|2022-06-13 11:37:10|440.5|438.5|439.75|437.75|440.5|438.5|439.75|437.75|0
1655120240000|2022-06-13 11:37:20|439.5|437.5|439.5|437.5|439.5|437.5|439.38|437.38|0
1655120250000|2022-06-13 11:37:30|439.25|437.25|439.13|437.13|439.25|437.25|439|437|0
1655120260000|2022-06-13 11:37:40|438.88|436.88|438.25|436.25|438.88|436.88|438.25|436.25|0
1655120270000|2022-06-13 11:37:50|438.5|436.5|438.25|436.25|438.75|436.75|438.25|436.25|0
1655120280000|2022-06-13 11:38:00|438|436|440|438|440|438|438|436|0
1655120290000|2022-06-13 11:38:10|439.63|437.63|439.88|437.88|439.88|437.88|439.63|437.63|0
1655120300000|2022-06-13 11:38:20|440|438|440|438|440.38|438.38|440|438|0
1655120310000|2022-06-13 11:38:30|439.63|437.63|439.5|437.5|439.75|437.75|439.5|437.5|0
1655120320000|2022-06-13 11:38:40|439.75|437.75|439.5|437.5|439.75|437.75|439.5|437.5|0
1655120330000|2022-06-13 11:38:50|439.13|437.13|439.38|437.38|439.38|437.38|439|437|0
1655120340000|2022-06-13 11:39:00|439.75|437.75|439.38|437.38|439.75|437.75|439.13|437.13|0
1655120350000|2022-06-13 11:39:10|439.13|437.13|439.13|437.13|439.13|437.13|439|437|0
1655120360000|2022-06-13 11:39:20|439.5|437.5|439.75|437.75|440.13|438.13|439.5|437.5|0
1655120370000|2022-06-13 11:39:30|439.5|437.5|438.63|436.63|439.5|437.5|438.63|436.63|0
1655120380000|2022-06-13 11:39:40|438.5|436.5|438.75|436.75|438.75|436.75|438.5|436.5|0
1655120390000|2022-06-13 11:39:50|438.88|436.88|439.88|437.88|439.88|437.88|438.88|436.88|0
1655120400000|2022-06-13 11:40:00|439.63|437.63|439.25|437.25|439.63|437.63|438.88|436.88|0
1655120410000|2022-06-13 11:40:10|439.5|437.5|441|439|441|439|439.5|437.5|0
1655120420000|2022-06-13 11:40:20|441.13|439.13|441.13|439.13|441.24|439.24|441.13|439.13|0
1655120430000|2022-06-13 11:40:30|441.37|439.37|441.49|439.49|441.87|439.87|441.24|439.24|0
1655120440000|2022-06-13 11:40:40|441.24|439.24|442.24|440.24|442.24|440.24|441.24|439.24|0
1655120450000|2022-06-13 11:40:50|442.12|440.12|441.99|439.99|442.24|440.24|441.99|439.99|0
1655120460000|2022-06-13 11:41:00|441.87|439.87|441.62|439.62|441.87|439.87|441.62|439.62|0
1655120470000|2022-06-13 11:41:10|441.49|439.49|441.74|439.74|441.74|439.74|441.49|439.49|0
1655120480000|2022-06-13 11:41:20|441.62|439.62|442.37|440.37|442.37|440.37|441.62|439.62|0
1655120490000|2022-06-13 11:41:30|442.49|440.49|441.49|439.49|442.49|440.49|441.49|439.49|0
1655120500000|2022-06-13 11:41:40|441.62|439.62|441.99|439.99|441.99|439.99|441.62|439.62|0
1655120510000|2022-06-13 11:41:50|442.24|440.24|441.87|439.87|442.37|440.37|441.87|439.87|0
1655120520000|2022-06-13 11:42:00|442.24|440.24|442.24|440.24|442.49|440.49|442.24|440.24|0
1655120530000|2022-06-13 11:42:10|441.99|439.99|442.49|440.49|442.49|440.49|441.99|439.99|0
1655120540000|2022-06-13 11:42:20|443.12|441.12|442.87|440.87|443.24|441.24|442.87|440.87|0
1655120550000|2022-06-13 11:42:30|442.99|440.99|442.99|440.99|442.99|440.99|442.87|440.87|0
1655120560000|2022-06-13 11:42:40|443.12|441.12|442.99|440.99|443.12|441.12|442.99|440.99|0
1655120570000|2022-06-13 11:42:50|443.24|441.24|442.99|440.99|443.24|441.24|442.99|440.99|0
1655120580000|2022-06-13 11:43:00|443.24|441.24|443.99|441.99|443.99|441.99|443.24|441.24|0
1655120590000|2022-06-13 11:43:10|444.24|442.24|444.74|442.74|444.74|442.74|444.24|442.24|0
1655120600000|2022-06-13 11:43:20|444.62|442.62|444.73|442.73|444.73|442.73|444.49|442.49|0
1655120610000|2022-06-13 11:43:30|444.86|442.86|443.49|441.49|444.86|442.86|443.49|441.49|0
1655120620000|2022-06-13 11:43:40|443.24|441.24|443.49|441.49|443.49|441.49|443.24|441.24|0
1655120630000|2022-06-13 11:43:50|443.87|441.87|443.49|441.49|443.87|441.87|443.49|441.49|0
1655120640000|2022-06-13 11:44:00|443.24|441.24|444.12|442.12|444.12|442.12|443.24|441.24|0
1655120650000|2022-06-13 11:44:10|444.24|442.24|444.98|442.98|444.98|442.98|444.12|442.12|0
1655120660000|2022-06-13 11:44:20|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1655120670000|2022-06-13 11:44:30|445.61|443.61|445.73|443.73|445.86|443.86|445.61|443.61|0
1655120680000|2022-06-13 11:44:40|445.36|443.36|446.73|444.73|446.73|444.73|445.36|443.36|0
1655120700000|2022-06-13 11:45:00|446.48|444.48|445.48|443.48|446.48|444.48|445.48|443.48|0
1655120710000|2022-06-13 11:45:10|445.73|443.73|445.61|443.61|445.86|443.86|445.61|443.61|0
1655120720000|2022-06-13 11:45:20|445.36|443.36|445.48|443.48|445.73|443.73|445.36|443.36|0
1655120730000|2022-06-13 11:45:30|445.23|443.23|444.98|442.98|445.23|443.23|444.98|442.98|0
1655120740000|2022-06-13 11:45:40|444.86|442.86|445.48|443.48|445.48|443.48|444.86|442.86|0
1655120750000|2022-06-13 11:45:50|445.36|443.36|445.11|443.11|445.48|443.48|445.11|443.11|0
1655120760000|2022-06-13 11:46:00|444.98|442.98|445.23|443.23|445.23|443.23|444.98|442.98|0
1655120770000|2022-06-13 11:46:10|445.48|443.48|445.48|443.48|445.48|443.48|445.36|443.36|0
1655120780000|2022-06-13 11:46:20|445.73|443.73|445.86|443.86|445.86|443.86|445.73|443.73|0
1655120790000|2022-06-13 11:46:30|445.98|443.98|445.73|443.73|445.98|443.98|445.73|443.73|0
1655120800000|2022-06-13 11:46:40|445.61|443.61|445.48|443.48|445.73|443.73|445.48|443.48|0
1655120820000|2022-06-13 11:47:00|445.23|443.23|445.23|443.23|445.23|443.23|444.98|442.98|0
1655120830000|2022-06-13 11:47:10|445.11|443.11|444.98|442.98|445.48|443.48|444.98|442.98|0
1655120840000|2022-06-13 11:47:20|445.23|443.23|444.98|442.98|445.23|443.23|444.98|442.98|0
1655120850000|2022-06-13 11:47:30|445.48|443.48|445.48|443.48|445.48|443.48|445.48|443.48|0
1655120860000|2022-06-13 11:47:40|445.36|443.36|445.48|443.48|445.73|443.73|445.36|443.36|0
1655120870000|2022-06-13 11:47:50|445.11|443.11|445.73|443.73|445.73|443.73|445.11|443.11|0
1655120880000|2022-06-13 11:48:00|445.98|443.98|445.73|443.73|445.98|443.98|445.73|443.73|0
1655120900000|2022-06-13 11:48:20|445.98|443.98|446.36|444.36|446.36|444.36|445.86|443.86|0
1655120910000|2022-06-13 11:48:30|446.23|444.23|445.98|443.98|446.23|444.23|445.73|443.73|0
1655120920000|2022-06-13 11:48:40|446.23|444.23|447.11|445.11|447.23|445.23|446.23|444.23|0
1655120930000|2022-06-13 11:48:50|447.23|445.23|447.86|445.86|447.98|445.98|447.23|445.23|0
1655120940000|2022-06-13 11:49:00|448.11|446.11|447.98|445.98|448.11|446.11|447.48|445.48|0
1655120950000|2022-06-13 11:49:10|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|0
1655120960000|2022-06-13 11:49:20|447.98|445.98|447.23|445.23|447.98|445.98|447.23|445.23|0
1655120970000|2022-06-13 11:49:30|446.98|444.98|447.48|445.48|447.48|445.48|446.98|444.98|0
1655120980000|2022-06-13 11:49:40|447.23|445.23|448.23|446.23|448.23|446.23|447.23|445.23|0
1655120990000|2022-06-13 11:49:50|447.98|445.98|448.23|446.23|448.23|446.23|447.98|445.98|0
1655121000000|2022-06-13 11:50:00|447.98|445.98|447.98|445.98|447.98|445.98|447.86|445.86|0
1655121010000|2022-06-13 11:50:10|448.23|446.23|448.47|446.47|448.47|446.47|448.23|446.23|0
1655121020000|2022-06-13 11:50:20|448.11|446.11|447.48|445.48|448.11|446.11|447.48|445.48|0
1655121030000|2022-06-13 11:50:30|446.98|444.98|446.73|444.73|446.98|444.98|446.73|444.73|0
1655121040000|2022-06-13 11:50:40|446.98|444.98|446.73|444.73|446.98|444.98|446.73|444.73|0
1655121050000|2022-06-13 11:50:50|446.86|444.86|446.98|444.98|446.98|444.98|446.61|444.61|0
1655121060000|2022-06-13 11:51:00|446.73|444.73|446.61|444.61|447.23|445.23|446.61|444.61|0
1655121070000|2022-06-13 11:51:10|446.73|444.73|446.61|444.61|446.73|444.73|446.61|444.61|0
1655121080000|2022-06-13 11:51:20|446.48|444.48|446.73|444.73|446.73|444.73|446.48|444.48|0
1655121090000|2022-06-13 11:51:30|447.23|445.23|446.73|444.73|447.23|445.23|446.73|444.73|0
1655121100000|2022-06-13 11:51:40|446.98|444.98|446.86|444.86|446.98|444.98|446.73|444.73|0
1655121110000|2022-06-13 11:51:50|446.73|444.73|446.73|444.73|446.98|444.98|446.73|444.73|0
1655121120000|2022-06-13 11:52:00|446.86|444.86|447.23|445.23|447.23|445.23|446.73|444.73|0
1655121130000|2022-06-13 11:52:10|447.11|445.11|446.73|444.73|447.11|445.11|446.73|444.73|0
1655121140000|2022-06-13 11:52:20|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1655121150000|2022-06-13 11:52:30|447.23|445.23|447.73|445.73|447.73|445.73|447.23|445.23|0
1655121160000|2022-06-13 11:52:40|447.98|445.98|449.47|447.47|449.47|447.47|447.98|445.98|0
1655121170000|2022-06-13 11:52:50|449.22|447.22|449.6|447.6|449.6|447.6|449.22|447.22|0
1655121180000|2022-06-13 11:53:00|449.97|447.97|449.72|447.72|449.97|447.97|449.72|447.72|0
1655121190000|2022-06-13 11:53:10|449.85|447.85|449.6|447.6|449.85|447.85|449.47|447.47|0
1655121200000|2022-06-13 11:53:20|449.72|447.72|449.97|447.97|449.97|447.97|449.72|447.72|0
1655121210000|2022-06-13 11:53:30|449.72|447.72|449.85|447.85|449.97|447.97|449.72|447.72|0
1655121220000|2022-06-13 11:53:40|449.72|447.72|449.6|447.6|449.72|447.72|449.47|447.47|0
1655121230000|2022-06-13 11:53:50|449.47|447.47|448.6|446.6|449.47|447.47|448.6|446.6|0
1655121240000|2022-06-13 11:54:00|448.47|446.47|448.47|446.47|448.72|446.72|448.47|446.47|0
1655121250000|2022-06-13 11:54:10|447.98|445.98|448.97|446.97|448.97|446.97|447.98|445.98|0
1655121260000|2022-06-13 11:54:20|448.72|446.72|448.97|446.97|448.97|446.97|448.72|446.72|0
1655121270000|2022-06-13 11:54:30|448.72|446.72|448.6|446.6|448.72|446.72|448.6|446.6|0
1655121280000|2022-06-13 11:54:40|448.23|446.23|447.61|445.61|448.23|446.23|447.61|445.61|0
1655121290000|2022-06-13 11:54:50|447.36|445.36|447.11|445.11|447.36|445.36|447.11|445.11|0
1655121300000|2022-06-13 11:55:00|446.86|444.86|446.48|444.48|446.98|444.98|446.48|444.48|0
1655121310000|2022-06-13 11:55:10|446.61|444.61|446.48|444.48|446.61|444.61|446.48|444.48|0
1655121320000|2022-06-13 11:55:20|446.73|444.73|447.48|445.48|447.61|445.61|446.73|444.73|0
1655121330000|2022-06-13 11:55:30|447.73|445.73|446.61|444.61|447.73|445.73|446.61|444.61|0
1655121340000|2022-06-13 11:55:40|446.48|444.48|446.86|444.86|446.98|444.98|446.48|444.48|0
1655121350000|2022-06-13 11:55:50|446.73|444.73|447.48|445.48|447.48|445.48|446.73|444.73|0
1655121360000|2022-06-13 11:56:00|447.98|445.98|447.73|445.73|447.98|445.98|447.61|445.61|0
1655121370000|2022-06-13 11:56:10|447.61|445.61|448.22|446.22|448.22|446.22|447.61|445.61|0
1655121380000|2022-06-13 11:56:20|448.47|446.47|447.48|445.48|448.47|446.47|447.48|445.48|0
1655121390000|2022-06-13 11:56:30|447.98|445.98|448.22|446.22|448.22|446.22|447.98|445.98|0
1655121400000|2022-06-13 11:56:40|448.35|446.35|448.35|446.35|448.35|446.35|448.22|446.22|0
1655121410000|2022-06-13 11:56:50|448.47|446.47|449.22|447.22|449.22|447.22|448.47|446.47|0
1655121420000|2022-06-13 11:57:00|449.47|447.47|449.22|447.22|449.47|447.47|448.97|446.97|0
1655121430000|2022-06-13 11:57:10|449.35|447.35|449.72|447.72|449.72|447.72|449.35|447.35|0
1655121440000|2022-06-13 11:57:20|449.47|447.47|449.35|447.35|449.47|447.47|449.22|447.22|0
1655121450000|2022-06-13 11:57:30|449.47|447.47|449.22|447.22|449.47|447.47|449.1|447.1|0
1655121460000|2022-06-13 11:57:40|449.1|447.1|449.22|447.22|449.47|447.47|449.1|447.1|0
1655121470000|2022-06-13 11:57:50|449.47|447.47|449.22|447.22|449.72|447.72|449.22|447.22|0
1655121480000|2022-06-13 11:58:00|449.47|447.47|449.47|447.47|449.47|447.47|449.22|447.22|0
1655121490000|2022-06-13 11:58:10|449.22|447.22|449.47|447.47|449.47|447.47|449.22|447.22|0
1655121500000|2022-06-13 11:58:20|449.72|447.72|448.97|446.97|449.72|447.72|448.97|446.97|0
1655121510000|2022-06-13 11:58:30|449.1|447.1|448.72|446.72|449.22|447.22|448.72|446.72|0
1655121520000|2022-06-13 11:58:40|448.47|446.47|448.47|446.47|448.47|446.47|448.47|446.47|0
1655121530000|2022-06-13 11:58:50|448.22|446.22|448.1|446.1|448.47|446.47|448.1|446.1|0
1655121540000|2022-06-13 11:59:00|448.22|446.22|448.22|446.22|448.22|446.22|447.98|445.98|0
1655121550000|2022-06-13 11:59:10|447.98|445.98|447.73|445.73|447.98|445.98|447.48|445.48|0
1655121560000|2022-06-13 11:59:20|447.61|445.61|447.48|445.48|447.61|445.61|447.48|445.48|0
1655121570000|2022-06-13 11:59:30|448.22|446.22|448.72|446.72|448.97|446.97|448.22|446.22|0
1655121580000|2022-06-13 11:59:40|448.85|446.85|448.47|446.47|448.85|446.85|448.47|446.47|0
1655121590000|2022-06-13 11:59:50|448.22|446.22|448.97|446.97|448.97|446.97|448.22|446.22|0
1655121600000|2022-06-13 12:00:00|448.72|446.72|449.1|447.1|449.1|447.1|448.72|446.72|0
1655121610000|2022-06-13 12:00:10|448.97|446.97|447.98|445.98|448.97|446.97|447.98|445.98|0
1655121620000|2022-06-13 12:00:20|448.1|446.1|447.48|445.48|448.1|446.1|447.48|445.48|0
1655121630000|2022-06-13 12:00:30|447.36|445.36|446.86|444.86|447.36|445.36|446.86|444.86|0
1655121640000|2022-06-13 12:00:40|446.98|444.98|446.36|444.36|446.98|444.98|446.36|444.36|0
1655121650000|2022-06-13 12:00:50|446.48|444.48|445.98|443.98|446.73|444.73|445.98|443.98|0
1655121660000|2022-06-13 12:01:00|445.86|443.86|445.98|443.98|445.98|443.98|445.86|443.86|0
1655121670000|2022-06-13 12:01:10|444.98|442.98|445.23|443.23|445.48|443.48|444.98|442.98|0
1655121680000|2022-06-13 12:01:20|444.98|442.98|444.48|442.48|444.98|442.98|444.48|442.48|0
1655121690000|2022-06-13 12:01:30|444.23|442.23|444.23|442.23|444.48|442.48|444.23|442.23|0
1655121700000|2022-06-13 12:01:40|444.48|442.48|444.48|442.48|444.48|442.48|444.23|442.23|0
1655121710000|2022-06-13 12:01:50|444.98|442.98|445.48|443.48|445.48|443.48|444.98|442.98|0
1655121720000|2022-06-13 12:02:00|445.73|443.73|444.36|442.36|445.73|443.73|444.23|442.23|0
1655121730000|2022-06-13 12:02:10|443.74|441.74|443.72|441.72|444.23|442.23|443.72|441.72|0
1655121740000|2022-06-13 12:02:20|444.22|442.22|445.21|443.21|445.71|443.71|444.22|442.22|0
1655121750000|2022-06-13 12:02:30|445.2|443.2|444.45|442.45|445.2|443.2|444.45|442.45|0
1655121760000|2022-06-13 12:02:40|444.2|442.2|444.7|442.7|444.7|442.7|444.2|442.2|0
1655121770000|2022-06-13 12:02:50|443.91|441.91|443.66|441.66|443.91|441.91|443.29|441.29|0
1655121780000|2022-06-13 12:03:00|443.54|441.54|444.41|442.41|444.41|442.41|443.54|441.54|0
1655121790000|2022-06-13 12:03:10|443.16|441.16|442.66|440.66|443.16|441.16|442.66|440.66|0
1655121800000|2022-06-13 12:03:20|442.54|440.54|441.91|439.91|442.54|440.54|441.91|439.91|0
1655121810000|2022-06-13 12:03:30|442.41|440.41|442.66|440.66|442.66|440.66|442.29|440.29|0
1655121820000|2022-06-13 12:03:40|442.91|440.91|442.79|440.79|442.91|440.91|442.79|440.79|0
1655121830000|2022-06-13 12:03:50|443.41|441.41|443.91|441.91|443.91|441.91|443.41|441.41|0
1655121840000|2022-06-13 12:04:00|443.41|441.41|442.91|440.91|443.41|441.41|442.91|440.91|0
1655121850000|2022-06-13 12:04:10|443.16|441.16|443.91|441.91|443.91|441.91|443.16|441.16|0
1655121860000|2022-06-13 12:04:20|443.79|441.79|443.66|441.66|443.91|441.91|443.66|441.66|0
1655121870000|2022-06-13 12:04:30|443.91|441.91|444.29|442.29|444.29|442.29|443.79|441.79|0
1655121880000|2022-06-13 12:04:40|444.66|442.66|444.91|442.91|444.91|442.91|444.66|442.66|0
1655121890000|2022-06-13 12:04:50|445.16|443.16|444.79|442.79|445.16|443.16|444.79|442.79|0
1655121900000|2022-06-13 12:05:00|444.91|442.91|445.66|443.66|445.66|443.66|444.91|442.91|0
1655121910000|2022-06-13 12:05:10|445.41|443.41|445.41|443.41|445.41|443.41|444.79|442.79|0
1655121920000|2022-06-13 12:05:20|445.16|443.16|444.66|442.66|445.91|443.91|444.66|442.66|0
1655121930000|2022-06-13 12:05:30|444.91|442.91|445.41|443.41|445.41|443.41|444.91|442.91|0
1655121940000|2022-06-13 12:05:40|445.66|443.66|445.16|443.16|445.66|443.66|444.91|442.91|0
1655121950000|2022-06-13 12:05:50|444.41|442.41|445.91|443.91|445.91|443.91|444.41|442.41|0
1655121960000|2022-06-13 12:06:00|446.41|444.41|447.16|445.16|447.16|445.16|446.41|444.41|0
1655121970000|2022-06-13 12:06:10|446.54|444.54|446.66|444.66|446.66|444.66|446.16|444.16|0
1655121980000|2022-06-13 12:06:20|446.91|444.91|447.41|445.41|447.41|445.41|446.91|444.91|0
1655121990000|2022-06-13 12:06:30|447.16|445.16|447.16|445.16|447.29|445.29|447.16|445.16|0
1655122000000|2022-06-13 12:06:40|447.41|445.41|447.66|445.66|447.66|445.66|447.41|445.41|0
1655122010000|2022-06-13 12:06:50|447.54|445.54|447.41|445.41|447.54|445.54|447.41|445.41|0
1655122020000|2022-06-13 12:07:00|447.16|445.16|446.66|444.66|447.16|445.16|446.66|444.66|0
1655122030000|2022-06-13 12:07:10|446.79|444.79|447.16|445.16|447.16|445.16|446.79|444.79|0
1655122040000|2022-06-13 12:07:20|447.79|445.79|446.41|444.41|447.79|445.79|446.41|444.41|0
1655122050000|2022-06-13 12:07:30|446.66|444.66|444.41|442.41|446.66|444.66|444.29|442.29|0
1655122060000|2022-06-13 12:07:40|444.04|442.04|444.16|442.16|444.54|442.54|444.04|442.04|0
1655122070000|2022-06-13 12:07:50|443.91|441.91|443.54|441.54|443.91|441.91|443.54|441.54|0
1655122080000|2022-06-13 12:08:00|443.66|441.66|443.16|441.16|443.79|441.79|443.16|441.16|0
1655122090000|2022-06-13 12:08:10|442.79|440.79|443.16|441.16|443.16|441.16|442.79|440.79|0
1655122100000|2022-06-13 12:08:20|442.91|440.91|442.41|440.41|443.16|441.16|442.41|440.41|0
1655122110000|2022-06-13 12:08:30|442.66|440.66|442.91|440.91|442.91|440.91|442.66|440.66|0
1655122120000|2022-06-13 12:08:40|442.79|440.79|442.79|440.79|442.91|440.91|442.66|440.66|0
1655122130000|2022-06-13 12:08:50|442.66|440.66|442.41|440.41|442.66|440.66|442.29|440.29|0
1655122140000|2022-06-13 12:09:00|442.91|440.91|442.41|440.41|442.91|440.91|442.41|440.41|0
1655122150000|2022-06-13 12:09:10|442.66|440.66|442.66|440.66|442.91|440.91|442.66|440.66|0
1655122160000|2022-06-13 12:09:20|442.41|440.41|442.16|440.16|442.66|440.66|442.16|440.16|0
1655122170000|2022-06-13 12:09:30|441.91|439.91|441.91|439.91|442.16|440.16|441.91|439.91|0
1655122180000|2022-06-13 12:09:40|442.16|440.16|441.91|439.91|442.16|440.16|441.91|439.91|0
1655122190000|2022-06-13 12:09:50|442.16|440.16|443.66|441.66|443.66|441.66|442.16|440.16|0
1655122200000|2022-06-13 12:10:00|443.41|441.41|444.29|442.29|444.29|442.29|443.16|441.16|0
1655122210000|2022-06-13 12:10:10|443.54|441.54|441.91|439.91|443.66|441.66|441.91|439.91|0
1655122220000|2022-06-13 12:10:20|441.41|439.41|440.41|438.41|441.41|439.41|440.41|438.41|0
1655122230000|2022-06-13 12:10:30|439.66|437.66|438.17|436.17|439.66|437.66|438.17|436.17|0
1655122240000|2022-06-13 12:10:40|438.42|436.42|439.17|437.17|439.91|437.91|438.42|436.42|0
1655122250000|2022-06-13 12:10:50|439.05|437.05|439.3|437.3|439.41|437.41|439.05|437.05|0
1655122260000|2022-06-13 12:11:00|439.41|437.41|439.17|437.17|439.41|437.41|438.92|436.92|0
1655122270000|2022-06-13 12:11:10|438.67|436.67|438.67|436.67|438.8|436.8|438.55|436.55|0
1655122280000|2022-06-13 12:11:20|438.42|436.42|438.05|436.05|438.42|436.42|438.05|436.05|0
1655122290000|2022-06-13 12:11:30|437.92|435.92|438.42|436.42|438.42|436.42|437.92|435.92|0
1655122300000|2022-06-13 12:11:40|438.17|436.17|438.17|436.17|438.67|436.67|438.17|436.17|0
1655122310000|2022-06-13 12:11:50|438.3|436.3|438.42|436.42|438.92|436.92|438.17|436.17|0
1655122320000|2022-06-13 12:12:00|437.92|435.92|437.17|435.17|437.92|435.92|437.17|435.17|0
1655122330000|2022-06-13 12:12:10|437.05|435.05|436.92|434.92|437.05|435.05|436.67|434.67|0
1655122340000|2022-06-13 12:12:20|437.17|435.17|438.42|436.42|438.42|436.42|437.17|435.17|0
1655122350000|2022-06-13 12:12:30|438.17|436.17|438.17|436.17|438.17|436.17|437.92|435.92|0
1655122360000|2022-06-13 12:12:40|438.92|436.92|438.42|436.42|438.92|436.92|438.42|436.42|0
1655122370000|2022-06-13 12:12:50|437.17|435.17|437.92|435.92|437.92|435.92|437.17|435.17|0
1655122380000|2022-06-13 12:13:00|438.67|436.67|439.05|437.05|439.05|437.05|438.67|436.67|0
1655122390000|2022-06-13 12:13:10|438.05|436.05|437.42|435.42|438.05|436.05|437.42|435.42|0
1655122400000|2022-06-13 12:13:20|437.67|435.67|437.67|435.67|437.67|435.67|437.55|435.55|0
1655122410000|2022-06-13 12:13:30|437.3|435.3|438.05|436.05|438.05|436.05|437.3|435.3|0
1655122420000|2022-06-13 12:13:40|437.67|435.67|437.42|435.42|437.92|435.92|437.42|435.42|0
1655122430000|2022-06-13 12:13:50|437.17|435.17|438.17|436.17|438.17|436.17|437.17|435.17|0
1655122440000|2022-06-13 12:14:00|438.3|436.3|437.92|435.92|438.3|436.3|437.92|435.92|0
1655122450000|2022-06-13 12:14:10|437.42|435.42|437.17|435.17|437.42|435.42|436.92|434.92|0
1655122460000|2022-06-13 12:14:20|437.42|435.42|437.3|435.3|437.67|435.67|437.17|435.17|0
1655122470000|2022-06-13 12:14:30|437.55|435.55|437.67|435.67|437.67|435.67|437.42|435.42|0
1655122480000|2022-06-13 12:14:40|436.42|434.42|436.42|434.42|436.42|434.42|436.3|434.3|0
1655122490000|2022-06-13 12:14:50|436.17|434.17|435.92|433.92|436.42|434.42|435.92|433.92|0
1655122500000|2022-06-13 12:15:00|436.3|434.3|436.42|434.42|436.42|434.42|435.67|433.67|0
1655122510000|2022-06-13 12:15:10|436.17|434.17|436.17|434.17|436.17|434.17|436.17|434.17|0
1655122520000|2022-06-13 12:15:20|435.92|433.92|436.17|434.17|436.17|434.17|435.92|433.92|0
1655122530000|2022-06-13 12:15:30|435.92|433.92|436.17|434.17|436.17|434.17|435.92|433.92|0
1655122540000|2022-06-13 12:15:40|435.92|433.92|435.67|433.67|435.92|433.92|435.67|433.67|0
1655122550000|2022-06-13 12:15:50|435.42|433.42|434.92|432.92|435.42|433.42|434.92|432.92|0
1655122560000|2022-06-13 12:16:00|434.42|432.42|434.17|432.17|434.42|432.42|434.17|432.17|0
1655122570000|2022-06-13 12:16:10|434.42|432.42|432.92|430.92|434.42|432.42|432.92|430.92|0
1655122580000|2022-06-13 12:16:20|433.92|431.92|433.17|431.17|433.92|431.92|433.17|431.17|0
1655122590000|2022-06-13 12:16:30|433.42|431.42|434.67|432.67|434.67|432.67|433.17|431.17|0
1655122600000|2022-06-13 12:16:40|434.4|432.4|434.65|432.65|435.4|433.4|434.4|432.4|0
1655122610000|2022-06-13 12:16:50|434.41|432.41|435.41|433.41|435.41|433.41|434.41|432.41|0
1655122620000|2022-06-13 12:17:00|435.16|433.16|436.41|434.41|436.66|434.66|435.16|433.16|0
1655122630000|2022-06-13 12:17:10|435.16|433.16|434.91|432.91|435.16|433.16|434.91|432.91|0
1655122640000|2022-06-13 12:17:20|435.66|433.66|436.66|434.66|436.66|434.66|435.66|433.66|0
1655122650000|2022-06-13 12:17:30|436.91|434.91|436.41|434.41|436.91|434.91|436.41|434.41|0
1655122660000|2022-06-13 12:17:40|437.41|435.41|437.91|435.91|437.91|435.91|436.91|434.91|0
1655122670000|2022-06-13 12:17:50|437.66|435.66|437.91|435.91|437.91|435.91|437.66|435.66|0
1655122680000|2022-06-13 12:18:00|437.79|435.79|437.41|435.41|437.91|435.91|437.41|435.41|0
1655122690000|2022-06-13 12:18:10|436.66|434.66|436.16|434.16|436.66|434.66|435.91|433.91|0
1655122700000|2022-06-13 12:18:20|436.41|434.41|437.91|435.91|437.91|435.91|436.41|434.41|0
1655122710000|2022-06-13 12:18:30|438.04|436.04|438.41|436.41|438.41|436.41|438.04|436.04|0
1655122720000|2022-06-13 12:18:40|438.54|436.54|438.66|436.66|438.66|436.66|438.41|436.41|0
1655122730000|2022-06-13 12:18:50|438.41|436.41|438.79|436.79|438.79|436.79|438.41|436.41|0
1655122740000|2022-06-13 12:19:00|438.91|436.91|439.16|437.16|439.16|437.16|438.91|436.91|0
1655122750000|2022-06-13 12:19:10|439.66|437.66|439.66|437.66|439.66|437.66|439.66|437.66|0
1655122760000|2022-06-13 12:19:20|439.41|437.41|438.91|436.91|439.41|437.41|438.91|436.91|0
1655122770000|2022-06-13 12:19:30|438.66|436.66|437.91|435.91|438.66|436.66|437.79|435.79|0
1655122780000|2022-06-13 12:19:40|437.66|435.66|436.91|434.91|437.91|435.91|436.91|434.91|0
1655122790000|2022-06-13 12:19:50|436.41|434.41|435.66|433.66|436.41|434.41|435.66|433.66|0
1655122800000|2022-06-13 12:20:00|435.41|433.41|434.54|432.54|435.41|433.41|434.54|432.54|0
1655122810000|2022-06-13 12:20:10|434.91|432.91|435.16|433.16|435.16|433.16|434.91|432.91|0
1655122820000|2022-06-13 12:20:20|435.41|433.41|435.66|433.66|435.66|433.66|435.41|433.41|0
1655122830000|2022-06-13 12:20:30|435.91|433.91|434.41|432.41|435.91|433.91|434.41|432.41|0
1655122840000|2022-06-13 12:20:40|434.16|432.16|434.16|432.16|434.16|432.16|434.16|432.16|0
1655122850000|2022-06-13 12:20:50|435.66|433.66|434.91|432.91|435.66|433.66|434.91|432.91|0
1655122860000|2022-06-13 12:21:00|434.41|432.41|433.41|431.41|434.66|432.66|433.41|431.41|0
1655122870000|2022-06-13 12:21:10|433.66|431.66|433.16|431.16|434.16|432.16|433.16|431.16|0
1655122880000|2022-06-13 12:21:20|432.91|430.91|432.91|430.91|433.16|431.16|432.91|430.91|0
1655122890000|2022-06-13 12:21:30|433.29|431.29|432.41|430.41|433.29|431.29|432.41|430.41|0
1655122900000|2022-06-13 12:21:40|432.16|430.16|432.41|430.41|432.66|430.66|432.16|430.16|0
1655122910000|2022-06-13 12:21:50|432.91|430.91|433.16|431.16|433.16|431.16|432.91|430.91|0
1655122920000|2022-06-13 12:22:00|432.79|430.79|432.16|430.16|432.79|430.79|432.16|430.16|0
1655122930000|2022-06-13 12:22:10|432.66|430.66|432.91|430.91|433.04|431.04|432.41|430.41|0
1655122940000|2022-06-13 12:22:20|432.41|430.41|432.66|430.66|432.66|430.66|432.16|430.16|0
1655122950000|2022-06-13 12:22:30|432.41|430.41|432.91|430.91|432.91|430.91|432.41|430.41|0
1655122960000|2022-06-13 12:22:40|433.16|431.16|432.41|430.41|433.16|431.16|432.41|430.41|0
1655122970000|2022-06-13 12:22:50|432.16|430.16|432.04|430.04|432.16|430.16|432.04|430.04|0
1655122980000|2022-06-13 12:23:00|432.41|430.41|432.16|430.16|432.41|430.41|432.16|430.16|0
1655122990000|2022-06-13 12:23:10|432.41|430.41|432.04|430.04|432.41|430.41|431.91|429.91|0
1655123000000|2022-06-13 12:23:20|432.66|430.66|433.41|431.41|433.41|431.41|432.66|430.66|0
1655123010000|2022-06-13 12:23:30|433.54|431.54|432.41|430.41|433.54|431.54|432.41|430.41|0
1655123020000|2022-06-13 12:23:40|432.16|430.16|432.16|430.16|432.16|430.16|431.91|429.91|0
1655123030000|2022-06-13 12:23:50|433.91|431.91|433.41|431.41|433.91|431.91|433.41|431.41|0
1655123040000|2022-06-13 12:24:00|433.29|431.29|433.66|431.66|433.66|431.66|433.29|431.29|0
1655123050000|2022-06-13 12:24:10|433.41|431.41|433.16|431.16|433.41|431.41|432.91|430.91|0
1655123060000|2022-06-13 12:24:20|433.04|431.04|433.41|431.41|433.41|431.41|433.04|431.04|0
1655123080000|2022-06-13 12:24:40|432.91|430.91|432.66|430.66|432.91|430.91|432.66|430.66|0
1655123090000|2022-06-13 12:24:50|432.91|430.91|432.66|430.66|433.16|431.16|432.66|430.66|0
1655123100000|2022-06-13 12:25:00|433.16|431.16|432.66|430.66|433.16|431.16|432.66|430.66|0
1655123110000|2022-06-13 12:25:10|433.29|431.29|433.16|431.16|433.41|431.41|432.66|430.66|0
1655123120000|2022-06-13 12:25:20|432.91|430.91|432.66|430.66|432.91|430.91|432.66|430.66|0
1655123130000|2022-06-13 12:25:30|432.41|430.41|432.29|430.29|432.41|430.41|432.29|430.29|0
1655123140000|2022-06-13 12:25:40|432.41|430.41|432.41|430.41|432.41|430.41|432.16|430.16|0
1655123150000|2022-06-13 12:25:50|432.66|430.66|432.91|430.91|432.91|430.91|432.66|430.66|0
1655123160000|2022-06-13 12:26:00|433.04|431.04|433.16|431.16|433.16|431.16|433.04|431.04|0
1655123170000|2022-06-13 12:26:10|433.41|431.41|433.41|431.41|433.66|431.66|433.41|431.41|0
1655123180000|2022-06-13 12:26:20|433.4|431.4|434.64|432.64|434.64|432.64|433.4|431.4|0
1655123190000|2022-06-13 12:26:30|434.27|432.27|433.64|431.64|434.27|432.27|433.64|431.64|0
1655123200000|2022-06-13 12:26:40|434.64|432.64|434.64|432.64|434.64|432.64|434.52|432.52|0
1655123210000|2022-06-13 12:26:50|434.27|432.27|434.64|432.64|434.64|432.64|434.27|432.27|0
1655123220000|2022-06-13 12:27:00|434.27|432.27|434.14|432.14|434.89|432.89|434.14|432.14|0
1655123230000|2022-06-13 12:27:10|434.89|432.89|434.89|432.89|435.14|433.14|434.89|432.89|0
1655123240000|2022-06-13 12:27:20|434.77|432.77|435.02|433.02|435.14|433.14|434.64|432.64|0
1655123250000|2022-06-13 12:27:30|434.89|432.89|435.27|433.27|435.27|433.27|434.89|432.89|0
1655123260000|2022-06-13 12:27:40|435.14|433.14|435.39|433.39|435.89|433.89|435.14|433.14|0
1655123270000|2022-06-13 12:27:50|435.27|433.27|434.77|432.77|435.27|433.27|434.64|432.64|0
1655123280000|2022-06-13 12:28:00|433.89|431.89|433.15|431.15|433.89|431.89|433.15|431.15|0
1655123290000|2022-06-13 12:28:10|432.65|430.65|432.9|430.9|432.9|430.9|432.65|430.65|0
1655123300000|2022-06-13 12:28:20|433.15|431.15|433.4|431.4|433.4|431.4|433.15|431.15|0
1655123310000|2022-06-13 12:28:30|433.89|431.89|434.39|432.39|434.39|432.39|433.89|431.89|0
1655123320000|2022-06-13 12:28:40|434.89|432.89|435.64|433.64|435.89|433.89|434.89|432.89|0
1655123330000|2022-06-13 12:28:50|435.89|433.89|434.89|432.89|435.89|433.89|434.39|432.39|0
1655123340000|2022-06-13 12:29:00|435.02|433.02|434.89|432.89|435.02|433.02|434.39|432.39|0
1655123350000|2022-06-13 12:29:10|434.52|432.52|433.15|431.15|434.52|432.52|433.15|431.15|0
1655123360000|2022-06-13 12:29:20|435.39|433.39|435.14|433.14|435.39|433.39|435.14|433.14|0
1655123370000|2022-06-13 12:29:30|434.89|432.89|434.64|432.64|434.89|432.89|434.64|432.64|0
1655123380000|2022-06-13 12:29:40|434.77|432.77|434.14|432.14|434.77|432.77|434.14|432.14|0
1655123390000|2022-06-13 12:29:50|434.39|432.39|434.64|432.64|434.64|432.64|434.14|432.14|0
1655123400000|2022-06-13 12:30:00|434.89|432.89|434.64|432.64|434.89|432.89|434.64|432.64|0
1655123410000|2022-06-13 12:30:10|434.89|432.89|435.64|433.64|435.64|433.64|434.89|432.89|0
1655123420000|2022-06-13 12:30:20|435.89|433.89|433.52|431.52|435.89|433.89|433.52|431.52|0
1655123430000|2022-06-13 12:30:30|433.28|431.28|433.15|431.15|433.39|431.39|433.15|431.15|0
1655123440000|2022-06-13 12:30:40|433.39|431.39|432.65|430.65|433.39|431.39|432.65|430.65|0
1655123450000|2022-06-13 12:30:50|433.15|431.15|433.64|431.64|433.64|431.64|433.03|431.03|0
1655123460000|2022-06-13 12:31:00|432.9|430.9|433.39|431.39|433.39|431.39|432.9|430.9|0
1655123470000|2022-06-13 12:31:10|434.14|432.14|434.64|432.64|434.64|432.64|434.14|432.14|0
1655123480000|2022-06-13 12:31:20|434.14|432.14|433.39|431.39|434.14|432.14|433.39|431.39|0
1655123490000|2022-06-13 12:31:30|432.9|430.9|433.52|431.52|433.52|431.52|432.9|430.9|0
1655123500000|2022-06-13 12:31:40|433.64|431.64|434.14|432.14|434.27|432.27|433.64|431.64|0
1655123510000|2022-06-13 12:31:50|434.27|432.27|433.39|431.39|434.27|432.27|433.39|431.39|0
1655123520000|2022-06-13 12:32:00|433.52|431.52|433.89|431.89|433.89|431.89|433.39|431.39|0
1655123530000|2022-06-13 12:32:10|434.14|432.14|434.14|432.14|434.14|432.14|434.02|432.02|0
1655123540000|2022-06-13 12:32:20|433.15|431.15|433.39|431.39|433.39|431.39|433.15|431.15|0
1655123550000|2022-06-13 12:32:30|433.15|431.15|433.15|431.15|433.39|431.39|433.15|431.15|0
1655123560000|2022-06-13 12:32:40|433.89|431.89|432.9|430.9|433.89|431.89|432.65|430.65|0
1655123570000|2022-06-13 12:32:50|432.65|430.65|433.15|431.15|433.15|431.15|432.4|430.4|0
1655123580000|2022-06-13 12:33:00|432.65|430.65|432.53|430.53|432.65|430.65|432.53|430.53|0
1655123590000|2022-06-13 12:33:10|432.28|430.28|432.15|430.15|432.4|430.4|432.15|430.15|0
1655123600000|2022-06-13 12:33:20|432.4|430.4|432.65|430.65|432.65|430.65|432.4|430.4|0
1655123610000|2022-06-13 12:33:30|432.9|430.9|433.64|431.64|433.64|431.64|432.9|430.9|0
1655123620000|2022-06-13 12:33:40|433.39|431.39|433.15|431.15|433.39|431.39|433.03|431.03|0
1655123630000|2022-06-13 12:33:50|433.03|431.03|432.78|430.78|433.15|431.15|432.65|430.65|0
1655123640000|2022-06-13 12:34:00|433.15|431.15|433.15|431.15|433.15|431.15|433.15|431.15|0
1655123650000|2022-06-13 12:34:10|433.39|431.39|433.39|431.39|433.39|431.39|433.39|431.39|0
1655123660000|2022-06-13 12:34:20|434.14|432.14|434.89|432.89|434.89|432.89|434.14|432.14|0
1655123670000|2022-06-13 12:34:30|435.14|433.14|435.14|433.14|435.14|433.14|435.14|433.14|0
1655123680000|2022-06-13 12:34:40|435.64|433.64|435.64|433.64|435.64|433.64|435.64|433.64|0
1655123690000|2022-06-13 12:34:50|435.89|433.89|436.14|434.14|436.14|434.14|435.77|433.77|0
1655123700000|2022-06-13 12:35:00|436.39|434.39|435.89|433.89|436.39|434.39|435.64|433.64|0
1655123710000|2022-06-13 12:35:10|436.14|434.14|436.14|434.14|436.39|434.39|436.14|434.14|0
1655123720000|2022-06-13 12:35:20|436.39|434.39|436.39|434.39|436.89|434.89|436.39|434.39|0
1655123730000|2022-06-13 12:35:30|436.52|434.52|436.64|434.64|436.64|434.64|436.52|434.52|0
1655123740000|2022-06-13 12:35:40|436.39|434.39|436.14|434.14|436.39|434.39|436.14|434.14|0
1655123750000|2022-06-13 12:35:50|435.64|433.64|436.02|434.02|436.14|434.14|435.64|433.64|0
1655123760000|2022-06-13 12:36:00|436.64|434.64|437.14|435.14|437.14|435.14|436.64|434.64|0
1655123770000|2022-06-13 12:36:10|437.64|435.64|437.39|435.39|437.64|435.64|437.39|435.39|0
1655123780000|2022-06-13 12:36:20|438.14|436.14|437.89|435.89|438.14|436.14|437.89|435.89|0
1655123790000|2022-06-13 12:36:30|438.14|436.14|437.77|435.77|438.14|436.14|437.77|435.77|0
1655123800000|2022-06-13 12:36:40|437.89|435.89|438.14|436.14|438.14|436.14|437.89|435.89|0
1655123810000|2022-06-13 12:36:50|438.52|436.52|438.14|436.14|438.52|436.52|438.14|436.14|0
1655123820000|2022-06-13 12:37:00|437.89|435.89|438.14|436.14|438.27|436.27|437.89|435.89|0
1655123830000|2022-06-13 12:37:10|438.39|436.39|438.64|436.64|438.64|436.64|438.27|436.27|0
1655123840000|2022-06-13 12:37:20|438.89|436.89|438.89|436.89|438.89|436.89|438.89|436.89|0
1655123850000|2022-06-13 12:37:30|438.77|436.77|438.64|436.64|438.77|436.77|438.64|436.64|0
1655123860000|2022-06-13 12:37:40|438.77|436.77|438.14|436.14|438.77|436.77|438.14|436.14|0
1655123870000|2022-06-13 12:37:50|437.89|435.89|438.14|436.14|438.14|436.14|437.89|435.89|0
1655123880000|2022-06-13 12:38:00|438.39|436.39|437.64|435.64|438.39|436.39|437.64|435.64|0
1655123890000|2022-06-13 12:38:10|437.89|435.89|438.14|436.14|438.14|436.14|437.89|435.89|0
1655123900000|2022-06-13 12:38:20|437.89|435.89|438.14|436.14|438.14|436.14|437.89|435.89|0
1655123910000|2022-06-13 12:38:30|438.39|436.39|438.39|436.39|438.64|436.64|438.39|436.39|0
1655123920000|2022-06-13 12:38:40|438.77|436.77|439.39|437.39|439.39|437.39|438.77|436.77|0
1655123930000|2022-06-13 12:38:50|438.89|436.89|439.14|437.14|439.39|437.39|438.89|436.89|0
1655123940000|2022-06-13 12:39:00|439.39|437.39|440.02|438.02|440.02|438.02|439.39|437.39|0
1655123950000|2022-06-13 12:39:10|439.89|437.89|439.89|437.89|440.02|438.02|439.89|437.89|0
1655123960000|2022-06-13 12:39:20|439.64|437.64|438.64|436.64|439.64|437.64|438.64|436.64|0
1655123970000|2022-06-13 12:39:30|438.39|436.39|438.39|436.39|438.39|436.39|437.89|435.89|0
1655123980000|2022-06-13 12:39:40|438.14|436.14|438.89|436.89|438.89|436.89|438.14|436.14|0
1655123990000|2022-06-13 12:39:50|438.64|436.64|436.89|434.89|438.64|436.64|436.89|434.89|0
1655124000000|2022-06-13 12:40:00|437.64|435.64|437.89|435.89|437.89|435.89|437.64|435.64|0
1655124010000|2022-06-13 12:40:10|438.14|436.14|438.64|436.64|438.64|436.64|437.89|435.89|0
1655124020000|2022-06-13 12:40:20|438.89|436.89|436.64|434.64|438.89|436.89|436.64|434.64|0
1655124030000|2022-06-13 12:40:30|435.89|433.89|435.89|433.89|436.14|434.14|435.89|433.89|0
1655124040000|2022-06-13 12:40:40|436.14|434.14|436.14|434.14|436.14|434.14|436.14|434.14|0
1655124050000|2022-06-13 12:40:50|436.39|434.39|436.39|434.39|436.64|434.64|436.39|434.39|0
1655124060000|2022-06-13 12:41:00|436.64|434.64|438.14|436.14|438.14|436.14|436.64|434.64|0
1655124070000|2022-06-13 12:41:10|438.39|436.39|438.64|436.64|438.64|436.64|438.39|436.39|0
1655124080000|2022-06-13 12:41:20|438.89|436.89|438.39|436.39|439.14|437.14|438.39|436.39|0
1655124090000|2022-06-13 12:41:30|438.64|436.64|438.39|436.39|438.64|436.64|438.39|436.39|0
1655124100000|2022-06-13 12:41:40|438.64|436.64|438.89|436.89|439.14|437.14|438.64|436.64|0
1655124110000|2022-06-13 12:41:50|438.64|436.64|439.14|437.14|439.39|437.39|438.64|436.64|0
1655124120000|2022-06-13 12:42:00|439.39|437.39|439.39|437.39|439.64|437.64|439.14|437.14|0
1655124130000|2022-06-13 12:42:10|439.14|437.14|439.77|437.77|439.89|437.89|439.14|437.14|0
1655124140000|2022-06-13 12:42:20|439.89|437.89|440.64|438.64|440.89|438.89|439.89|437.89|0
1655124150000|2022-06-13 12:42:30|441.14|439.14|441.14|439.14|441.14|439.14|441.14|439.14|0
1655124160000|2022-06-13 12:42:40|440.89|438.89|441.27|439.27|441.27|439.27|440.89|438.89|0
1655124170000|2022-06-13 12:42:50|440.89|438.89|441.02|439.02|441.02|439.02|440.64|438.64|0
1655124180000|2022-06-13 12:43:00|441.27|439.27|441.27|439.27|441.52|439.52|441.27|439.27|0
1655124190000|2022-06-13 12:43:10|441.39|439.39|441.27|439.27|441.39|439.39|441.14|439.14|0
1655124200000|2022-06-13 12:43:20|441.39|439.39|441.39|439.39|441.39|439.39|441.14|439.14|0
1655124210000|2022-06-13 12:43:30|441.14|439.14|441.14|439.14|441.27|439.27|441.14|439.14|0
1655124220000|2022-06-13 12:43:40|441.39|439.39|441.64|439.64|441.64|439.64|441.39|439.39|0
1655124230000|2022-06-13 12:43:50|441.39|439.39|441.39|439.39|441.64|439.64|441.39|439.39|0
1655124240000|2022-06-13 12:44:00|441.14|439.14|441.14|439.14|441.14|439.14|441.14|439.14|0
1655124250000|2022-06-13 12:44:10|440.89|438.89|441.39|439.39|441.39|439.39|440.89|438.89|0
1655124260000|2022-06-13 12:44:20|441.64|439.64|441.39|439.39|441.64|439.64|441.14|439.14|0
1655124270000|2022-06-13 12:44:30|441.89|439.89|442.02|440.02|442.02|440.02|441.77|439.77|0
1655124280000|2022-06-13 12:44:40|441.39|439.39|440.64|438.64|441.39|439.39|440.64|438.64|0
1655124290000|2022-06-13 12:44:50|440.14|438.14|439.89|437.89|440.14|438.14|439.89|437.89|0
1655124300000|2022-06-13 12:45:00|440.14|438.14|441.14|439.14|441.14|439.14|440.14|438.14|0
1655124310000|2022-06-13 12:45:10|441.39|439.39|442.14|440.14|442.14|440.14|441.39|439.39|0
1655124320000|2022-06-13 12:45:20|441.89|439.89|441.14|439.14|441.89|439.89|441.14|439.14|0
1655124330000|2022-06-13 12:45:30|441.39|439.39|440.89|438.89|441.39|439.39|440.89|438.89|0
1655124340000|2022-06-13 12:45:40|439.39|437.39|439.39|437.39|439.39|437.39|439.14|437.14|0
1655124350000|2022-06-13 12:45:50|439.02|437.02|439.14|437.14|439.14|437.14|438.89|436.89|0
1655124360000|2022-06-13 12:46:00|438.89|436.89|439.14|437.14|439.39|437.39|438.89|436.89|0
1655124370000|2022-06-13 12:46:10|439.27|437.27|439.39|437.39|439.39|437.39|439.27|437.27|0
1655124380000|2022-06-13 12:46:20|439.14|437.14|439.14|437.14|439.27|437.27|439.02|437.02|0
1655124390000|2022-06-13 12:46:30|438.89|436.89|440.52|438.52|440.52|438.52|438.89|436.89|0
1655124400000|2022-06-13 12:46:40|440.77|438.77|438.89|436.89|440.89|438.89|438.89|436.89|0
1655124410000|2022-06-13 12:46:50|439.39|437.39|440.64|438.64|440.64|438.64|439.39|437.39|0
1655124420000|2022-06-13 12:47:00|440.89|438.89|440.77|438.77|441.14|439.14|440.77|438.77|0
1655124430000|2022-06-13 12:47:10|440.64|438.64|440.89|438.89|440.89|438.89|440.64|438.64|0
1655124440000|2022-06-13 12:47:20|441.14|439.14|441.64|439.64|441.64|439.64|441.14|439.14|0
1655124450000|2022-06-13 12:47:30|442.14|440.14|440.39|438.39|442.14|440.14|440.39|438.39|0
1655124460000|2022-06-13 12:47:40|440.64|438.64|441.14|439.14|441.14|439.14|440.64|438.64|0
1655124470000|2022-06-13 12:47:50|441.64|439.64|441.52|439.52|441.64|439.64|441.52|439.52|0
1655124480000|2022-06-13 12:48:00|441.64|439.64|441.39|439.39|441.64|439.64|441.27|439.27|0
1655124490000|2022-06-13 12:48:10|441.52|439.52|441.89|439.89|441.89|439.89|441.52|439.52|0
1655124500000|2022-06-13 12:48:20|441.77|439.77|442.39|440.39|442.39|440.39|441.64|439.64|0
1655124510000|2022-06-13 12:48:30|442.14|440.14|442.39|440.39|442.39|440.39|442.14|440.14|0
1655124520000|2022-06-13 12:48:40|442.27|440.27|442.02|440.02|442.27|440.27|441.64|439.64|0
1655124530000|2022-06-13 12:48:50|442.39|440.39|442.39|440.39|442.39|440.39|442.27|440.27|0
1655124540000|2022-06-13 12:49:00|442.27|440.27|442.14|440.14|442.39|440.39|442.14|440.14|0
1655124550000|2022-06-13 12:49:10|442.39|440.39|443.27|441.27|443.39|441.39|442.39|440.39|0
1655124560000|2022-06-13 12:49:20|443.64|441.64|443.39|441.39|443.64|441.64|443.39|441.39|0
1655124570000|2022-06-13 12:49:30|443.27|441.27|441.89|439.89|443.27|441.27|441.89|439.89|0
1655124580000|2022-06-13 12:49:40|441.39|439.39|441.27|439.27|441.39|439.39|440.89|438.89|0
1655124590000|2022-06-13 12:49:50|441.52|439.52|442.14|440.14|442.39|440.39|441.52|439.52|0
1655124600000|2022-06-13 12:50:00|441.89|439.89|441.14|439.14|441.89|439.89|441.14|439.14|0
1655124610000|2022-06-13 12:50:10|440.64|438.64|441.64|439.64|441.64|439.64|440.64|438.64|0
1655124620000|2022-06-13 12:50:20|441.39|439.39|441.77|439.77|441.89|439.89|441.39|439.39|0
1655124630000|2022-06-13 12:50:30|441.64|439.64|441.64|439.64|441.89|439.89|441.64|439.64|0
1655124640000|2022-06-13 12:50:40|441.77|439.77|441.89|439.89|441.89|439.89|441.64|439.64|0
1655124650000|2022-06-13 12:50:50|441.77|439.77|441.39|439.39|441.89|439.89|441.14|439.14|0
1655124660000|2022-06-13 12:51:00|440.14|438.14|440.52|438.52|440.64|438.64|440.14|438.14|0
1655124670000|2022-06-13 12:51:10|440.39|438.39|440.14|438.14|440.39|438.39|440.02|438.02|0
1655124680000|2022-06-13 12:51:20|439.89|437.89|441.27|439.27|441.27|439.27|439.89|437.89|0
1655124690000|2022-06-13 12:51:30|441.39|439.39|440.64|438.64|441.39|439.39|440.64|438.64|0
1655124700000|2022-06-13 12:51:40|439.89|437.89|440.14|438.14|440.14|438.14|439.64|437.64|0
1655124710000|2022-06-13 12:51:50|439.64|437.64|439.89|437.89|440.14|438.14|439.64|437.64|0
1655124720000|2022-06-13 12:52:00|438.89|436.89|438.39|436.39|438.89|436.89|438.39|436.39|0
1655124730000|2022-06-13 12:52:10|438.64|436.64|438.39|436.39|438.64|436.64|438.39|436.39|0
1655124740000|2022-06-13 12:52:20|438.89|436.89|439.27|437.27|439.39|437.39|438.89|436.89|0
1655124750000|2022-06-13 12:52:30|439.14|437.14|440.14|438.14|440.14|438.14|439.14|437.14|0
1655124760000|2022-06-13 12:52:40|440.39|438.39|439.77|437.77|440.39|438.39|439.77|437.77|0
1655124770000|2022-06-13 12:52:50|440.14|438.14|440.39|438.39|440.39|438.39|440.14|438.14|0
1655124780000|2022-06-13 12:53:00|441.39|439.39|441.39|439.39|441.39|439.39|441.14|439.14|0
1655124790000|2022-06-13 12:53:10|441.89|439.89|442.14|440.14|442.14|440.14|441.64|439.64|0
1655124800000|2022-06-13 12:53:20|442.89|440.89|442.89|440.89|442.89|440.89|442.64|440.64|0
1655124810000|2022-06-13 12:53:30|442.64|440.64|442.89|440.89|442.89|440.89|442.64|440.64|0
1655124820000|2022-06-13 12:53:40|442.77|440.77|442.89|440.89|442.89|440.89|442.77|440.77|0
1655124830000|2022-06-13 12:53:50|442.64|440.64|442.77|440.77|442.89|440.89|442.64|440.64|0
1655124840000|2022-06-13 12:54:00|442.89|440.89|442.89|440.89|443.14|441.14|442.89|440.89|0
1655124850000|2022-06-13 12:54:10|443.14|441.14|443.14|441.14|443.14|441.14|443.14|441.14|0
1655124860000|2022-06-13 12:54:20|442.89|440.89|443.39|441.39|443.39|441.39|442.89|440.89|0
1655124870000|2022-06-13 12:54:30|443.02|441.02|442.89|440.89|443.02|441.02|442.77|440.77|0
1655124880000|2022-06-13 12:54:40|443.02|441.02|442.39|440.39|443.02|441.02|442.02|440.02|0
1655124890000|2022-06-13 12:54:50|442.89|440.89|442.89|440.89|442.89|440.89|442.89|440.89|0
1655124900000|2022-06-13 12:55:00|442.64|440.64|442.89|440.89|442.89|440.89|442.52|440.52|0
1655124910000|2022-06-13 12:55:10|442.27|440.27|441.14|439.14|442.27|440.27|441.14|439.14|0
1655124920000|2022-06-13 12:55:20|441.39|439.39|441.64|439.64|441.64|439.64|441.39|439.39|0
1655124930000|2022-06-13 12:55:30|440.89|438.89|441.14|439.14|441.14|439.14|440.64|438.64|0
1655124940000|2022-06-13 12:55:40|441.64|439.64|440.89|438.89|441.64|439.64|440.89|438.89|0
1655124950000|2022-06-13 12:55:50|441.14|439.14|441.39|439.39|441.39|439.39|441.14|439.14|0
1655124960000|2022-06-13 12:56:00|442.39|440.39|442.39|440.39|442.39|440.39|442.39|440.39|0
1655124970000|2022-06-13 12:56:10|442.14|440.14|442.39|440.39|442.39|440.39|442.14|440.14|0
1655124980000|2022-06-13 12:56:20|442.14|440.14|442.52|440.52|442.52|440.52|441.89|439.89|0
1655124990000|2022-06-13 12:56:30|442.64|440.64|443.02|441.02|443.02|441.02|442.64|440.64|0
1655125000000|2022-06-13 12:56:40|443.14|441.14|443.14|441.14|443.52|441.52|443.14|441.14|0
1655125010000|2022-06-13 12:56:50|443.39|441.39|442.89|440.89|443.39|441.39|442.89|440.89|0
1655125020000|2022-06-13 12:57:00|443.14|441.14|443.39|441.39|443.39|441.39|443.14|441.14|0
1655125030000|2022-06-13 12:57:10|443.64|441.64|443.64|441.64|443.89|441.89|443.64|441.64|0
1655125040000|2022-06-13 12:57:20|443.39|441.39|444.14|442.14|444.14|442.14|443.39|441.39|0
1655125050000|2022-06-13 12:57:30|444.27|442.27|443.89|441.89|444.27|442.27|443.89|441.89|0
1655125060000|2022-06-13 12:57:40|444.39|442.39|445.02|443.02|445.02|443.02|444.39|442.39|0
1655125070000|2022-06-13 12:57:50|444.64|442.64|444.89|442.89|444.89|442.89|444.64|442.64|0
1655125080000|2022-06-13 12:58:00|444.64|442.64|444.52|442.52|444.64|442.64|444.52|442.52|0
1655125090000|2022-06-13 12:58:10|444.64|442.64|444.89|442.89|444.89|442.89|444.64|442.64|0
1655125100000|2022-06-13 12:58:20|445.39|443.39|445.14|443.14|445.39|443.39|445.14|443.14|0
1655125110000|2022-06-13 12:58:30|444.89|442.89|444.14|442.14|444.89|442.89|444.14|442.14|0
1655125120000|2022-06-13 12:58:40|444.27|442.27|444.64|442.64|444.89|442.89|444.27|442.27|0
1655125130000|2022-06-13 12:58:50|444.52|442.52|444.39|442.39|444.52|442.52|444.39|442.39|0
1655125140000|2022-06-13 12:59:00|444.27|442.27|444.39|442.39|444.64|442.64|444.27|442.27|0
1655125150000|2022-06-13 12:59:10|444.14|442.14|444.39|442.39|444.39|442.39|444.14|442.14|0
1655125160000|2022-06-13 12:59:20|444.64|442.64|444.64|442.64|444.89|442.89|444.39|442.39|0
1655125170000|2022-06-13 12:59:30|444.89|442.89|445.14|443.14|445.14|443.14|444.89|442.89|0
1655125180000|2022-06-13 12:59:40|445.27|443.27|445.89|443.89|445.89|443.89|445.27|443.27|0
1655125190000|2022-06-13 12:59:50|445.64|443.64|445.39|443.39|445.77|443.77|445.39|443.39|0
1655125200000|2022-06-13 13:00:00|445.64|443.64|446.14|444.14|446.14|444.14|445.64|443.64|0
1655125220000|2022-06-13 13:00:20|446.02|444.02|446.89|444.89|446.89|444.89|446.02|444.02|0
1655125230000|2022-06-13 13:00:30|447.02|445.02|447.27|445.27|447.27|445.27|446.89|444.89|0
1655125240000|2022-06-13 13:00:40|447.14|445.14|447.39|445.39|447.89|445.89|447.14|445.14|0
1655125250000|2022-06-13 13:00:50|447.64|445.64|447.52|445.52|447.64|445.64|447.52|445.52|0
1655125260000|2022-06-13 13:01:00|447.39|445.39|447.27|445.27|447.39|445.39|446.89|444.89|0
1655125270000|2022-06-13 13:01:10|447.14|445.14|447.89|445.89|447.89|445.89|447.14|445.14|0
1655125280000|2022-06-13 13:01:20|447.64|445.64|448.14|446.14|448.14|446.14|447.64|445.64|0
1655125290000|2022-06-13 13:01:30|448.39|446.39|448.02|446.02|448.39|446.39|448.02|446.02|0
1655125300000|2022-06-13 13:01:40|447.89|445.89|447.64|445.64|447.89|445.89|447.64|445.64|0
1655125310000|2022-06-13 13:01:50|447.39|445.39|447.14|445.14|447.64|445.64|447.14|445.14|0
1655125320000|2022-06-13 13:02:00|447.39|445.39|446.64|444.64|447.39|445.39|446.64|444.64|0
1655125330000|2022-06-13 13:02:10|446.89|444.89|446.14|444.14|446.89|444.89|446.14|444.14|0
1655125340000|2022-06-13 13:02:20|446.39|444.39|446.64|444.64|446.89|444.89|446.39|444.39|0
1655125350000|2022-06-13 13:02:30|446.14|444.14|446.64|444.64|446.64|444.64|446.14|444.14|0
1655125360000|2022-06-13 13:02:40|446.39|444.39|445.89|443.89|446.39|444.39|445.64|443.64|0
1655125370000|2022-06-13 13:02:50|446.39|444.39|446.89|444.89|446.89|444.89|446.39|444.39|0
1655125380000|2022-06-13 13:03:00|446.64|444.64|446.89|444.89|446.89|444.89|446.64|444.64|0
1655125390000|2022-06-13 13:03:10|447.02|445.02|446.64|444.64|447.02|445.02|446.64|444.64|0
1655125400000|2022-06-13 13:03:20|446.39|444.39|446.64|444.64|446.77|444.77|446.39|444.39|0
1655125410000|2022-06-13 13:03:30|446.89|444.89|446.64|444.64|446.89|444.89|446.64|444.64|0
1655125420000|2022-06-13 13:03:40|446.89|444.89|446.89|444.89|446.89|444.89|446.64|444.64|0
1655125430000|2022-06-13 13:03:50|447.14|445.14|447.77|445.77|447.89|445.89|447.14|445.14|0
1655125440000|2022-06-13 13:04:00|447.89|445.89|447.77|445.77|447.89|445.89|447.77|445.77|0
1655125450000|2022-06-13 13:04:10|447.64|445.64|447.89|445.89|447.89|445.89|447.64|445.64|0
1655125460000|2022-06-13 13:04:20|447.64|445.64|448.14|446.14|448.14|446.14|447.64|445.64|0
1655125470000|2022-06-13 13:04:30|448.27|446.27|448.14|446.14|448.39|446.39|448.14|446.14|0
1655125480000|2022-06-13 13:04:40|448.39|446.39|447.27|445.27|448.39|446.39|447.27|445.27|0
1655125490000|2022-06-13 13:04:50|447.14|445.14|447.14|445.14|447.39|445.39|447.14|445.14|0
1655125500000|2022-06-13 13:05:00|446.89|444.89|446.64|444.64|446.89|444.89|446.64|444.64|0
1655125510000|2022-06-13 13:05:10|446.89|444.89|447.14|445.14|447.14|445.14|446.89|444.89|0
1655125520000|2022-06-13 13:05:20|446.64|444.64|446.64|444.64|446.77|444.77|446.52|444.52|0
1655125530000|2022-06-13 13:05:30|446.77|444.77|447.39|445.39|447.39|445.39|446.77|444.77|0
1655125540000|2022-06-13 13:05:40|447.64|445.64|447.89|445.89|448.14|446.14|447.64|445.64|0
1655125550000|2022-06-13 13:05:50|447.52|445.52|447.89|445.89|447.89|445.89|447.52|445.52|0
1655125560000|2022-06-13 13:06:00|448.14|446.14|448.39|446.39|448.39|446.39|448.14|446.14|0
1655125570000|2022-06-13 13:06:10|448.52|446.52|448.52|446.52|448.52|446.52|448.52|446.52|0
1655125580000|2022-06-13 13:06:20|448.39|446.39|447.52|445.52|448.39|446.39|447.52|445.52|0
1655125590000|2022-06-13 13:06:30|447.27|445.27|447.52|445.52|447.64|445.64|447.27|445.27|0
1655125600000|2022-06-13 13:06:40|447.64|445.64|447.14|445.14|447.64|445.64|447.14|445.14|0
1655125610000|2022-06-13 13:06:50|447.02|445.02|447.02|445.02|447.02|445.02|446.89|444.89|0
1655125620000|2022-06-13 13:07:00|447.14|445.14|447.14|445.14|447.14|445.14|447.14|445.14|0
1655125630000|2022-06-13 13:07:10|446.14|444.14|445.89|443.89|446.14|444.14|445.64|443.64|0
1655125640000|2022-06-13 13:07:20|446.14|444.14|446.52|444.52|446.64|444.64|446.14|444.14|0
1655125650000|2022-06-13 13:07:30|446.64|444.64|446.89|444.89|447.14|445.14|446.64|444.64|0
1655125660000|2022-06-13 13:07:40|447.02|445.02|447.14|445.14|447.14|445.14|447.02|445.02|0
1655125670000|2022-06-13 13:07:50|447.27|445.27|447.14|445.14|447.27|445.27|447.14|445.14|0
1655125680000|2022-06-13 13:08:00|446.89|444.89|446.39|444.39|446.89|444.89|446.39|444.39|0
1655125690000|2022-06-13 13:08:10|446.52|444.52|446.39|444.39|446.64|444.64|446.39|444.39|0
1655125700000|2022-06-13 13:08:20|446.14|444.14|446.39|444.39|446.39|444.39|446.14|444.14|0
1655125710000|2022-06-13 13:08:30|446.14|444.14|445.89|443.89|446.14|444.14|445.89|443.89|0
1655125720000|2022-06-13 13:08:40|446.02|444.02|446.14|444.14|446.39|444.39|446.02|444.02|0
1655125730000|2022-06-13 13:08:50|446.39|444.39|446.14|444.14|446.39|444.39|445.89|443.89|0
1655125740000|2022-06-13 13:09:00|446.02|444.02|445.64|443.64|446.14|444.14|445.64|443.64|0
1655125750000|2022-06-13 13:09:10|445.39|443.39|445.14|443.14|445.64|443.64|445.14|443.14|0
1655125760000|2022-06-13 13:09:20|445.02|443.02|444.64|442.64|445.02|443.02|444.64|442.64|0
1655125770000|2022-06-13 13:09:30|444.89|442.89|445.39|443.39|445.39|443.39|444.64|442.64|0
1655125780000|2022-06-13 13:09:40|445.52|443.52|445.89|443.89|445.89|443.89|445.52|443.52|0
1655125790000|2022-06-13 13:09:50|446.39|444.39|446.39|444.39|446.39|444.39|446.39|444.39|0
1655125800000|2022-06-13 13:10:00|446.89|444.89|446.14|444.14|446.89|444.89|446.14|444.14|0
1655125810000|2022-06-13 13:10:10|446.64|444.64|446.52|444.52|446.89|444.89|446.39|444.39|0
1655125820000|2022-06-13 13:10:20|446.64|444.64|445.89|443.89|446.64|444.64|445.89|443.89|0
1655125830000|2022-06-13 13:10:30|445.64|443.64|445.64|443.64|445.89|443.89|445.64|443.64|0
1655125840000|2022-06-13 13:10:40|445.52|443.52|445.27|443.27|445.52|443.52|445.14|443.14|0
1655125850000|2022-06-13 13:10:50|444.89|442.89|444.64|442.64|444.89|442.89|444.52|442.52|0
1655125860000|2022-06-13 13:11:00|444.89|442.89|445.02|443.02|445.02|443.02|444.89|442.89|0
1655125870000|2022-06-13 13:11:10|445.14|443.14|445.39|443.39|445.39|443.39|445.14|443.14|0
1655125880000|2022-06-13 13:11:20|445.52|443.52|445.77|443.77|445.77|443.77|445.52|443.52|0
1655125890000|2022-06-13 13:11:30|445.64|443.64|445.64|443.64|445.77|443.77|445.39|443.39|0
1655125900000|2022-06-13 13:11:40|445.39|443.39|444.89|442.89|445.39|443.39|444.89|442.89|0
1655125910000|2022-06-13 13:11:50|444.64|442.64|445.64|443.64|445.64|443.64|444.64|442.64|0
1655125920000|2022-06-13 13:12:00|445.89|443.89|445.64|443.64|446.39|444.39|445.64|443.64|0
1655125930000|2022-06-13 13:12:10|445.89|443.89|445.39|443.39|445.89|443.89|445.39|443.39|0
1655125940000|2022-06-13 13:12:20|445.52|443.52|445.14|443.14|445.52|443.52|445.14|443.14|0
1655125950000|2022-06-13 13:12:30|445.39|443.39|445.52|443.52|445.64|443.64|445.39|443.39|0
1655125960000|2022-06-13 13:12:40|445.39|443.39|445.39|443.39|445.64|443.64|445.39|443.39|0
1655125970000|2022-06-13 13:12:50|445.14|443.14|445.39|443.39|445.52|443.52|445.14|443.14|0
1655125980000|2022-06-13 13:13:00|445.14|443.14|445.14|443.14|445.39|443.39|445.14|443.14|0
1655125990000|2022-06-13 13:13:10|445.39|443.39|445.39|443.39|445.39|443.39|445.27|443.27|0
1655126000000|2022-06-13 13:13:20|445.14|443.14|445.39|443.39|445.39|443.39|445.14|443.14|0
1655126010000|2022-06-13 13:13:30|445.14|443.14|445.39|443.39|445.39|443.39|445.14|443.14|0
1655126020000|2022-06-13 13:13:40|445.27|443.27|445.39|443.39|445.39|443.39|445.27|443.27|0
1655126030000|2022-06-13 13:13:50|443.89|441.89|443.39|441.39|444.64|442.64|443.39|441.39|0
1655126040000|2022-06-13 13:14:00|443.14|441.14|443.14|441.14|443.52|441.52|443.14|441.14|0
1655126050000|2022-06-13 13:14:10|442.89|440.89|442.39|440.39|442.89|440.89|442.39|440.39|0
1655126060000|2022-06-13 13:14:20|442.64|440.64|443.14|441.14|443.14|441.14|442.64|440.64|0
1655126070000|2022-06-13 13:14:30|442.39|440.39|441.64|439.64|442.39|440.39|441.64|439.64|0
1655126080000|2022-06-13 13:14:40|441.39|439.39|441.64|439.64|441.64|439.64|441.39|439.39|0
1655126090000|2022-06-13 13:14:50|442.14|440.14|441.89|439.89|442.14|440.14|441.89|439.89|0
1655126100000|2022-06-13 13:15:00|441.64|439.64|441.39|439.39|441.64|439.64|441.39|439.39|0
1655126110000|2022-06-13 13:15:10|441.27|439.27|441.39|439.39|441.39|439.39|441.27|439.27|0
1655126120000|2022-06-13 13:15:20|440.89|438.89|440.64|438.64|441.14|439.14|440.64|438.64|0
1655126130000|2022-06-13 13:15:30|440.77|438.77|440.89|438.89|440.89|438.89|440.64|438.64|0
1655126140000|2022-06-13 13:15:40|440.64|438.64|441.64|439.64|441.64|439.64|440.64|438.64|0
1655126150000|2022-06-13 13:15:50|441.52|439.52|441.39|439.39|441.52|439.52|441.14|439.14|0
1655126160000|2022-06-13 13:16:00|441.14|439.14|441.02|439.02|441.14|439.14|441.02|439.02|0
1655126170000|2022-06-13 13:16:10|441.14|439.14|441.14|439.14|441.52|439.52|441.14|439.14|0
1655126180000|2022-06-13 13:16:20|441.27|439.27|442.02|440.02|442.02|440.02|441.27|439.27|0
1655126190000|2022-06-13 13:16:30|441.64|439.64|441.39|439.39|441.64|439.64|441.39|439.39|0
1655126200000|2022-06-13 13:16:40|440.89|438.89|441.14|439.14|441.14|439.14|440.64|438.64|0
1655126210000|2022-06-13 13:16:50|441.39|439.39|441.52|439.52|441.52|439.52|441.39|439.39|0
1655126220000|2022-06-13 13:17:00|441.64|439.64|441.52|439.52|441.64|439.64|441.52|439.52|0
1655126230000|2022-06-13 13:17:10|441.39|439.39|441.89|439.89|441.89|439.89|441.39|439.39|0
1655126240000|2022-06-13 13:17:20|442.64|440.64|442.77|440.77|442.89|440.89|442.64|440.64|0
1655126250000|2022-06-13 13:17:30|442.89|440.89|442.39|440.39|442.89|440.89|442.39|440.39|0
1655126260000|2022-06-13 13:17:40|442.64|440.64|442.39|440.39|442.64|440.64|442.39|440.39|0
1655126270000|2022-06-13 13:17:50|441.77|439.77|441.39|439.39|441.77|439.77|441.39|439.39|0
1655126280000|2022-06-13 13:18:00|441.14|439.14|442.39|440.39|442.39|440.39|441.14|439.14|0
1655126290000|2022-06-13 13:18:10|442.89|440.89|443.89|441.89|443.89|441.89|442.64|440.64|0
1655126300000|2022-06-13 13:18:20|443.64|441.64|443.89|441.89|444.02|442.02|443.64|441.64|0
1655126310000|2022-06-13 13:18:30|444.39|442.39|444.39|442.39|444.89|442.89|444.39|442.39|0
1655126320000|2022-06-13 13:18:40|444.64|442.64|444.39|442.39|444.64|442.64|444.14|442.14|0
1655126330000|2022-06-13 13:18:50|444.64|442.64|444.64|442.64|444.64|442.64|444.52|442.52|0
1655126340000|2022-06-13 13:19:00|444.39|442.39|444.14|442.14|444.52|442.52|443.89|441.89|0
1655126360000|2022-06-13 13:19:20|444.39|442.39|444.64|442.64|444.89|442.89|444.39|442.39|0
1655126370000|2022-06-13 13:19:30|445.14|443.14|445.14|443.14|445.39|443.39|445.14|443.14|0
1655126380000|2022-06-13 13:19:40|445.39|443.39|445.39|443.39|445.39|443.39|445.39|443.39|0
1655126390000|2022-06-13 13:19:50|445.27|443.27|445.64|443.64|445.64|443.64|445.27|443.27|0
1655126400000|2022-06-13 13:20:00|445.89|443.89|446.64|444.64|446.64|444.64|445.89|443.89|0
1655126410000|2022-06-13 13:20:10|446.39|444.39|445.89|443.89|446.39|444.39|445.89|443.89|0
1655126420000|2022-06-13 13:20:20|446.14|444.14|446.14|444.14|446.14|444.14|445.89|443.89|0
1655126430000|2022-06-13 13:20:30|446.39|444.39|445.64|443.64|446.39|444.39|445.64|443.64|0
1655126440000|2022-06-13 13:20:40|445.89|443.89|446.14|444.14|446.14|444.14|445.64|443.64|0
1655126450000|2022-06-13 13:20:50|445.89|443.89|446.39|444.39|446.39|444.39|445.89|443.89|0
1655126460000|2022-06-13 13:21:00|445.89|443.89|446.14|444.14|446.52|444.52|445.89|443.89|0
1655126470000|2022-06-13 13:21:10|445.89|443.89|446.39|444.39|446.39|444.39|445.89|443.89|0
1655126480000|2022-06-13 13:21:20|446.64|444.64|447.64|445.64|447.64|445.64|446.39|444.39|0
1655126490000|2022-06-13 13:21:30|447.52|445.52|447.64|445.64|447.64|445.64|447.52|445.52|0
1655126500000|2022-06-13 13:21:40|447.39|445.39|447.14|445.14|447.39|445.39|447.14|445.14|0
1655126510000|2022-06-13 13:21:50|446.89|444.89|446.64|444.64|446.89|444.89|446.64|444.64|0
1655126520000|2022-06-13 13:22:00|446.89|444.89|446.64|444.64|446.89|444.89|446.64|444.64|0
1655126530000|2022-06-13 13:22:10|446.89|444.89|446.89|444.89|447.14|445.14|446.89|444.89|0
1655126540000|2022-06-13 13:22:20|446.77|444.77|446.77|444.77|446.77|444.77|446.77|444.77|0
1655126550000|2022-06-13 13:22:30|447.14|445.14|446.89|444.89|447.14|445.14|446.89|444.89|0
1655126560000|2022-06-13 13:22:40|447.39|445.39|447.39|445.39|447.39|445.39|447.14|445.14|0
1655126570000|2022-06-13 13:22:50|447.64|445.64|447.64|445.64|447.64|445.64|447.64|445.64|0
1655126580000|2022-06-13 13:23:00|447.89|445.89|447.89|445.89|447.89|445.89|447.64|445.64|0
1655126590000|2022-06-13 13:23:10|448.14|446.14|448.14|446.14|448.14|446.14|448.14|446.14|0
1655126610000|2022-06-13 13:23:30|448.39|446.39|448.27|446.27|448.39|446.39|448.14|446.14|0
1655126620000|2022-06-13 13:23:40|447.14|445.14|447.64|445.64|447.64|445.64|447.14|445.14|0
1655126630000|2022-06-13 13:23:50|447.14|445.14|447.14|445.14|447.39|445.39|447.14|445.14|0
1655126640000|2022-06-13 13:24:00|446.89|444.89|446.64|444.64|446.89|444.89|446.64|444.64|0
1655126650000|2022-06-13 13:24:10|446.39|444.39|447.64|445.64|447.64|445.64|446.14|444.14|0
1655126660000|2022-06-13 13:24:20|447.77|445.77|448.14|446.14|448.14|446.14|447.77|445.77|0
1655126670000|2022-06-13 13:24:30|449.14|447.14|448.64|446.64|449.14|447.14|448.64|446.64|0
1655126680000|2022-06-13 13:24:40|449.14|447.14|449.39|447.39|449.64|447.64|449.14|447.14|0
1655126690000|2022-06-13 13:24:50|449.14|447.14|449.14|447.14|449.14|447.14|448.89|446.89|0
1655126700000|2022-06-13 13:25:00|448.89|446.89|449.64|447.64|449.89|447.89|448.89|446.89|0
1655126710000|2022-06-13 13:25:10|449.39|447.39|448.39|446.39|449.39|447.39|448.39|446.39|0
1655126720000|2022-06-13 13:25:20|448.52|446.52|448.14|446.14|448.89|446.89|448.14|446.14|0
1655126730000|2022-06-13 13:25:30|447.89|445.89|447.39|445.39|447.89|445.89|447.39|445.39|0
1655126740000|2022-06-13 13:25:40|447.89|445.89|447.89|445.89|447.89|445.89|447.64|445.64|0
1655126750000|2022-06-13 13:25:50|447.64|445.64|447.89|445.89|447.89|445.89|447.64|445.64|0
1655126760000|2022-06-13 13:26:00|448.14|446.14|449.14|447.14|449.14|447.14|448.14|446.14|0
1655126770000|2022-06-13 13:26:10|448.89|446.89|448.64|446.64|449.02|447.02|448.64|446.64|0
1655126780000|2022-06-13 13:26:20|448.52|446.52|448.64|446.64|448.64|446.64|448.52|446.52|0
1655126790000|2022-06-13 13:26:30|448.89|446.89|448.89|446.89|448.89|446.89|448.77|446.77|0
1655126800000|2022-06-13 13:26:40|448.64|446.64|448.64|446.64|448.89|446.89|448.64|446.64|0
1655126810000|2022-06-13 13:26:50|449.14|447.14|449.14|447.14|449.64|447.64|448.89|446.89|0
1655126820000|2022-06-13 13:27:00|449.39|447.39|450.14|448.14|450.14|448.14|449.39|447.39|0
1655126830000|2022-06-13 13:27:10|449.89|447.89|449.64|447.64|449.89|447.89|449.14|447.14|0
1655126840000|2022-06-13 13:27:20|448.89|446.89|448.64|446.64|448.89|446.89|448.39|446.39|0
1655126850000|2022-06-13 13:27:30|449.39|447.39|449.89|447.89|449.89|447.89|449.39|447.39|0
1655126860000|2022-06-13 13:27:40|450.14|448.14|450.39|448.39|450.39|448.39|450.14|448.14|0
1655126870000|2022-06-13 13:27:50|450.64|448.64|451.39|449.39|451.39|449.39|450.64|448.64|0
1655126880000|2022-06-13 13:28:00|451.14|449.14|450.14|448.14|451.89|449.89|450.14|448.14|0
1655126890000|2022-06-13 13:28:10|450.39|448.39|450.39|448.39|450.64|448.64|450.39|448.39|0
1655126900000|2022-06-13 13:28:20|450.14|448.14|450.64|448.64|450.64|448.64|450.14|448.14|0
1655126910000|2022-06-13 13:28:30|450.77|448.77|450.89|448.89|450.89|448.89|450.64|448.64|0
1655126920000|2022-06-13 13:28:40|451.64|449.64|451.64|449.64|451.64|449.64|451.39|449.39|0
1655126930000|2022-06-13 13:28:50|451.39|449.39|451.14|449.14|451.39|449.39|450.89|448.89|0
1655126940000|2022-06-13 13:29:00|451.39|449.39|451.89|449.89|451.89|449.89|451.39|449.39|0
1655126950000|2022-06-13 13:29:10|451.64|449.64|451.89|449.89|452.14|450.14|451.64|449.64|0
1655126960000|2022-06-13 13:29:20|452.14|450.14|449.64|447.64|452.14|450.14|449.64|447.64|0
1655126970000|2022-06-13 13:29:30|450.14|448.14|450.39|448.39|450.39|448.39|450.14|448.14|0
1655126980000|2022-06-13 13:29:40|451.14|449.14|451.39|449.39|451.39|449.39|451.14|449.14|0
1655126990000|2022-06-13 13:29:50|451.64|449.64|451.89|449.89|452.14|450.14|451.64|449.64|0
1655127000000|2022-06-13 13:30:00|452.89|450.89|451.02|449.02|452.89|450.89|451.02|449.02|0
1655127010000|2022-06-13 13:30:10|450.27|448.27|449.64|447.64|450.27|448.27|449.39|447.39|0
1655127020000|2022-06-13 13:30:20|450.39|448.39|447.39|445.39|450.89|448.89|447.39|445.39|0
1655127030000|2022-06-13 13:30:30|446.77|444.77|447.14|445.14|447.14|445.14|446.77|444.77|0
1655127040000|2022-06-13 13:30:40|447.89|445.89|447.64|445.64|447.89|445.89|447.64|445.64|0
1655127050000|2022-06-13 13:30:50|448.89|446.89|447.14|445.14|448.89|446.89|447.14|445.14|0
1655127060000|2022-06-13 13:31:00|445.52|443.52|445.64|443.64|445.64|443.64|445.14|443.14|0
1655127070000|2022-06-13 13:31:10|444.39|442.39|442.39|440.39|444.39|442.39|442.39|440.39|0
1655127080000|2022-06-13 13:31:20|443.02|441.02|444.14|442.14|444.14|442.14|442.64|440.64|0
1655127090000|2022-06-13 13:31:30|444.64|442.64|447.64|445.64|447.64|445.64|444.64|442.64|0
1655127100000|2022-06-13 13:31:40|446.14|444.14|443.89|441.89|446.39|444.39|443.14|441.14|0
1655127110000|2022-06-13 13:31:50|444.14|442.14|442.14|440.14|444.14|442.14|442.14|440.14|0
1655127120000|2022-06-13 13:32:00|442.39|440.39|442.89|440.89|443.64|441.64|442.39|440.39|0
1655127130000|2022-06-13 13:32:10|443.39|441.39|441.89|439.89|443.39|441.39|441.89|439.89|0
1655127140000|2022-06-13 13:32:20|441.64|439.64|442.14|440.14|442.14|440.14|441.14|439.14|0
1655127150000|2022-06-13 13:32:30|441.89|439.89|442.64|440.64|443.14|441.14|441.39|439.39|0
1655127160000|2022-06-13 13:32:40|443.14|441.14|442.39|440.39|443.14|441.14|442.39|440.39|0
1655127170000|2022-06-13 13:32:50|441.39|439.39|439.39|437.39|441.39|439.39|439.39|437.39|0
1655127180000|2022-06-13 13:33:00|439.64|437.64|437.4|435.4|439.64|437.64|437.4|435.4|0
1655127190000|2022-06-13 13:33:10|437.9|435.9|437.4|435.4|438.15|436.15|437.4|435.4|0
1655127200000|2022-06-13 13:33:20|437.65|435.65|436.65|434.65|437.65|435.65|436.15|434.15|0
1655127210000|2022-06-13 13:33:30|437.03|435.03|436.15|434.15|437.03|435.03|436.15|434.15|0
1655127220000|2022-06-13 13:33:40|437.15|435.15|435.15|433.15|437.15|435.15|435.15|433.15|0
1655127230000|2022-06-13 13:33:50|435.4|433.4|434.03|432.03|435.4|433.4|434.03|432.03|0
1655127240000|2022-06-13 13:34:00|434.28|432.28|435.9|433.9|436.65|434.65|434.28|432.28|0
1655127250000|2022-06-13 13:34:10|436.65|434.65|437.4|435.4|437.4|435.4|436.65|434.65|0
1655127260000|2022-06-13 13:34:20|438.15|436.15|437.65|435.65|438.15|436.15|437.4|435.4|0
1655127270000|2022-06-13 13:34:30|437.9|435.9|436.9|434.9|437.9|435.9|436.9|434.9|0
1655127280000|2022-06-13 13:34:40|437.9|435.9|437.28|435.28|437.9|435.9|437.28|435.28|0
1655127290000|2022-06-13 13:34:50|436.78|434.78|438.15|436.15|438.15|436.15|436.78|434.78|0
1655127300000|2022-06-13 13:35:00|438.64|436.64|438.03|436.03|438.64|436.64|436.65|434.65|0
1655127310000|2022-06-13 13:35:10|438.77|436.77|440.64|438.64|440.64|438.64|438.77|436.77|0
1655127320000|2022-06-13 13:35:20|440.39|438.39|441.39|439.39|441.89|439.89|440.39|438.39|0
1655127330000|2022-06-13 13:35:30|442.14|440.14|442.39|440.39|443.14|441.14|442.14|440.14|0
1655127340000|2022-06-13 13:35:40|441.89|439.89|442.64|440.64|442.64|440.64|441.89|439.89|0
1655127350000|2022-06-13 13:35:50|442.52|440.52|442.89|440.89|442.89|440.89|442.52|440.52|0
1655127360000|2022-06-13 13:36:00|443.14|441.14|441.89|439.89|443.14|441.14|440.89|438.89|0
1655127370000|2022-06-13 13:36:10|441.64|439.64|441.38|439.38|442.14|440.14|440.63|438.63|0
1655127380000|2022-06-13 13:36:20|441.88|439.88|442.38|440.38|442.38|440.38|441.51|439.51|0
1655127390000|2022-06-13 13:36:30|442.63|440.63|442.63|440.63|444.13|442.13|442.63|440.63|0
1655127400000|2022-06-13 13:36:40|442.13|440.13|440.38|438.38|442.13|440.13|439.88|437.88|0
1655127410000|2022-06-13 13:36:50|439.63|437.63|438.88|436.88|439.63|437.63|438.88|436.88|0
1655127420000|2022-06-13 13:37:00|440.01|438.01|438.13|436.13|440.01|438.01|438.13|436.13|0
1655127430000|2022-06-13 13:37:10|436.89|434.89|437.02|435.02|437.39|435.39|436.89|434.89|0
1655127440000|2022-06-13 13:37:20|439.26|437.26|437.39|435.39|439.63|437.63|437.39|435.39|0
1655127450000|2022-06-13 13:37:30|437.14|435.14|438.88|436.88|438.88|436.88|437.14|435.14|0
1655127460000|2022-06-13 13:37:40|440.13|438.13|436.64|434.64|440.38|438.38|436.64|434.64|0
1655127470000|2022-06-13 13:37:50|435.64|433.64|433.64|431.64|435.64|433.64|433.64|431.64|0
1655127480000|2022-06-13 13:38:00|437.63|435.63|437.88|435.88|438.38|436.38|437.63|435.63|0
1655127490000|2022-06-13 13:38:10|438.38|436.38|439.88|437.88|439.88|437.88|438.26|436.26|0
1655127500000|2022-06-13 13:38:20|440.13|438.13|440.76|438.76|440.76|438.76|440.13|438.13|0
1655127510000|2022-06-13 13:38:30|441.88|439.88|440.63|438.63|441.88|439.88|440.13|438.13|0
1655127520000|2022-06-13 13:38:40|440.88|438.88|440.38|438.38|440.88|438.88|440.13|438.13|0
1655127530000|2022-06-13 13:38:50|441.13|439.13|439.38|437.38|441.63|439.63|439.38|437.38|0
1655127540000|2022-06-13 13:39:00|437.88|435.88|439.63|437.63|439.63|437.63|437.88|435.88|0
1655127550000|2022-06-13 13:39:10|440.38|438.38|443.88|441.88|443.88|441.88|440.38|438.38|0
1655127560000|2022-06-13 13:39:20|445.13|443.13|445.13|443.13|445.13|443.13|444.51|442.51|0
1655127570000|2022-06-13 13:39:30|444.63|442.63|445.13|443.13|445.13|443.13|444.63|442.63|0
1655127580000|2022-06-13 13:39:40|444.38|442.38|444.63|442.63|444.88|442.88|444.38|442.38|0
1655127590000|2022-06-13 13:39:50|445.88|443.88|447.63|445.63|447.63|445.63|445.88|443.88|0
1655127600000|2022-06-13 13:40:00|448.63|446.63|448.76|446.76|448.76|446.76|448.13|446.13|0
1655127610000|2022-06-13 13:40:10|449.13|447.13|450.88|448.88|451.63|449.63|449.13|447.13|0
1655127620000|2022-06-13 13:40:20|451.13|449.13|452.13|450.13|452.13|450.13|451.13|449.13|0
1655127630000|2022-06-13 13:40:30|451.63|449.63|452.13|450.13|452.13|450.13|451.63|449.63|0
1655127640000|2022-06-13 13:40:40|451.13|449.13|452.63|450.63|452.63|450.63|451.13|449.13|0
1655127650000|2022-06-13 13:40:50|452.38|450.38|451.63|449.63|452.38|450.38|451.63|449.63|0
1655127660000|2022-06-13 13:41:00|452.13|450.13|455.38|453.38|455.38|453.38|451.76|449.76|0
1655127670000|2022-06-13 13:41:10|455.13|453.13|457.38|455.38|457.38|455.38|455.13|453.13|0
1655127680000|2022-06-13 13:41:20|455.88|453.88|455.13|453.13|455.88|453.88|455.13|453.13|0
1655127690000|2022-06-13 13:41:30|453.76|451.76|452.26|450.26|454.38|452.38|452.26|450.26|0
1655127700000|2022-06-13 13:41:40|454.13|452.13|454.88|452.88|455.13|453.13|454.13|452.13|0
1655127710000|2022-06-13 13:41:50|455.38|453.38|454.13|452.13|455.38|453.38|453.63|451.63|0
1655127720000|2022-06-13 13:42:00|454.88|452.88|454.51|452.51|454.88|452.88|454.51|452.51|0
1655127730000|2022-06-13 13:42:10|454.38|452.38|454.88|452.88|455.13|453.13|454.38|452.38|0
1655127740000|2022-06-13 13:42:20|455.63|453.63|455.88|453.88|455.88|453.88|454.88|452.88|0
1655127750000|2022-06-13 13:42:30|456.13|454.13|456.38|454.38|456.38|454.38|456.13|454.13|0
1655127760000|2022-06-13 13:42:40|456.13|454.13|455.13|453.13|457.38|455.38|455.13|453.13|0
1655127770000|2022-06-13 13:42:50|454.88|452.88|455.01|453.01|455.01|453.01|454.51|452.51|0
1655127780000|2022-06-13 13:43:00|454.88|452.88|458.38|456.38|458.38|456.38|454.88|452.88|0
1655127790000|2022-06-13 13:43:10|458.63|456.63|458.38|456.38|458.88|456.88|458.38|456.38|0
1655127800000|2022-06-13 13:43:20|456.13|454.13|455.63|453.63|456.13|454.13|455.01|453.01|0
1655127810000|2022-06-13 13:43:30|454.13|452.13|451.13|449.13|454.13|452.13|450.38|448.38|0
1655127820000|2022-06-13 13:43:40|451.63|449.63|447.63|445.63|451.63|449.63|447.63|445.63|0
1655127830000|2022-06-13 13:43:50|447.01|445.01|448.63|446.63|449.38|447.38|447.01|445.01|0
1655127840000|2022-06-13 13:44:00|447.88|445.88|446.51|444.51|447.88|445.88|446.51|444.51|0
1655127850000|2022-06-13 13:44:10|446.88|444.88|447.88|445.88|448.38|446.38|446.88|444.88|0
1655127860000|2022-06-13 13:44:20|447.63|445.63|445.63|443.63|447.63|445.63|445.63|443.63|0
1655127870000|2022-06-13 13:44:30|446.88|444.88|448.88|446.88|448.88|446.88|446.88|444.88|0
1655127880000|2022-06-13 13:44:40|448.38|446.38|447.38|445.38|448.38|446.38|447.38|445.38|0
1655127890000|2022-06-13 13:44:50|447.13|445.13|446.38|444.38|447.13|445.13|445.13|443.13|0
1655127900000|2022-06-13 13:45:00|448.01|446.01|448.63|446.63|448.63|446.63|446.13|444.13|0
1655127910000|2022-06-13 13:45:10|448.38|446.38|448.38|446.38|449.13|447.13|448.38|446.38|0
1655127920000|2022-06-13 13:45:20|447.38|445.38|446.13|444.13|447.38|445.38|446.13|444.13|0
1655127930000|2022-06-13 13:45:30|445.63|443.63|442.63|440.63|445.63|443.63|442.63|440.63|0
1655127940000|2022-06-13 13:45:40|443.51|441.51|441.51|439.51|443.51|441.51|441.13|439.13|0
1655127950000|2022-06-13 13:45:50|441.26|439.26|439.38|437.38|441.26|439.26|439.38|437.38|0
1655127960000|2022-06-13 13:46:00|441.76|439.76|438.01|436.01|441.76|439.76|438.01|436.01|0
1655127970000|2022-06-13 13:46:10|437.63|435.63|440.51|438.51|440.63|438.63|437.63|435.63|0
1655127980000|2022-06-13 13:46:20|440.13|438.13|440.88|438.88|440.88|438.88|440.13|438.13|0
1655127990000|2022-06-13 13:46:30|441.13|439.13|441.26|439.26|442.13|440.13|440.88|438.88|0
1655128000000|2022-06-13 13:46:40|442.01|440.01|442.38|440.38|442.88|440.88|442.01|440.01|0
1655128010000|2022-06-13 13:46:50|441.88|439.88|441.88|439.88|441.88|439.88|441.38|439.38|0
1655128020000|2022-06-13 13:47:00|442.63|440.63|444.63|442.63|444.63|442.63|442.63|440.63|0
1655128030000|2022-06-13 13:47:10|445.51|443.51|446.38|444.38|446.76|444.76|445.51|443.51|0
1655128040000|2022-06-13 13:47:20|446.63|444.63|447.51|445.51|447.51|445.51|446.63|444.63|0
1655128050000|2022-06-13 13:47:30|448.13|446.13|446.51|444.51|448.13|446.13|445.63|443.63|0
1655128060000|2022-06-13 13:47:40|448.88|446.88|449.38|447.38|449.38|447.38|448.38|446.38|0
1655128070000|2022-06-13 13:47:50|448.13|446.13|447.76|445.76|448.38|446.38|447.38|445.38|0
1655128080000|2022-06-13 13:48:00|449.13|447.13|449.88|447.88|449.88|447.88|449.13|447.13|0
1655128090000|2022-06-13 13:48:10|450.38|448.38|450.13|448.13|450.63|448.63|450.13|448.13|0
1655128100000|2022-06-13 13:48:20|450.38|448.38|449.38|447.38|450.38|448.38|448.63|446.63|0
1655128110000|2022-06-13 13:48:30|450.38|448.38|449.88|447.88|450.38|448.38|449.88|447.88|0
1655128120000|2022-06-13 13:48:40|450.26|448.26|449.38|447.38|450.26|448.26|449.38|447.38|0
1655128130000|2022-06-13 13:48:50|450.63|448.63|452.63|450.63|452.63|450.63|450.63|448.63|0
1655128140000|2022-06-13 13:49:00|452.88|450.88|452.13|450.13|453.01|451.01|452.13|450.13|0
1655128150000|2022-06-13 13:49:10|452.63|450.63|451.13|449.13|452.88|450.88|451.13|449.13|0
1655128160000|2022-06-13 13:49:20|450.76|448.76|450.01|448.01|451.13|449.13|450.01|448.01|0
1655128170000|2022-06-13 13:49:30|449.88|447.88|451.13|449.13|451.13|449.13|449.88|447.88|0
1655128180000|2022-06-13 13:49:40|450.63|448.63|451.88|449.88|451.88|449.88|450.63|448.63|0
1655128190000|2022-06-13 13:49:50|452.13|450.13|452.13|450.13|452.38|450.38|452.13|450.13|0
1655128200000|2022-06-13 13:50:00|452.38|450.38|452.13|450.13|452.38|450.38|451.13|449.13|0
1655128210000|2022-06-13 13:50:10|452.38|450.38|453.88|451.88|453.88|451.88|452.38|450.38|0
1655128220000|2022-06-13 13:50:20|452.26|450.26|450.88|448.88|452.26|450.26|450.88|448.88|0
1655128230000|2022-06-13 13:50:30|450.13|448.13|453.88|451.88|453.88|451.88|450.13|448.13|0
1655128240000|2022-06-13 13:50:40|452.76|450.76|452.38|450.38|452.76|450.76|452.38|450.38|0
1655128250000|2022-06-13 13:50:50|451.38|449.38|449.63|447.63|451.38|449.38|449.63|447.63|0
1655128260000|2022-06-13 13:51:00|450.13|448.13|447.51|445.51|450.13|448.13|446.63|444.63|0
1655128270000|2022-06-13 13:51:10|447.63|445.63|447.88|445.88|447.88|445.88|445.88|443.88|0
1655128280000|2022-06-13 13:51:20|448.63|446.63|449.63|447.63|449.63|447.63|448.63|446.63|0
1655128290000|2022-06-13 13:51:30|448.88|446.88|450.13|448.13|450.13|448.13|448.88|446.88|0
1655128300000|2022-06-13 13:51:40|449.38|447.38|448.63|446.63|449.38|447.38|448.63|446.63|0
1655128310000|2022-06-13 13:51:50|449.38|447.38|449.88|447.88|449.88|447.88|449.26|447.26|0
1655128320000|2022-06-13 13:52:00|450.13|448.13|450.13|448.13|450.38|448.38|450.13|448.13|0
1655128330000|2022-06-13 13:52:10|451.38|449.38|451.38|449.38|451.63|449.63|451.38|449.38|0
1655128340000|2022-06-13 13:52:20|450.88|448.88|449.38|447.38|450.88|448.88|449.13|447.13|0
1655128350000|2022-06-13 13:52:30|450.38|448.38|449.38|447.38|450.38|448.38|449.38|447.38|0
1655128360000|2022-06-13 13:52:40|450.63|448.63|451.76|449.76|451.76|449.76|450.63|448.63|0
1655128370000|2022-06-13 13:52:50|452.13|450.13|452.38|450.38|452.63|450.63|452.01|450.01|0
1655128380000|2022-06-13 13:53:00|452.26|450.26|451.76|449.76|452.26|450.26|451.63|449.63|0
1655128390000|2022-06-13 13:53:10|451.13|449.13|451.88|449.88|452.13|450.13|450.88|448.88|0
1655128400000|2022-06-13 13:53:20|452.26|450.26|452.51|450.51|452.63|450.63|452.26|450.26|0
1655128410000|2022-06-13 13:53:30|452.38|450.38|452.38|450.38|453.38|451.38|452.38|450.38|0
1655128420000|2022-06-13 13:53:40|451.88|449.88|451.51|449.51|452.13|450.13|451.13|449.13|0
1655128430000|2022-06-13 13:53:50|452.13|450.13|452.88|450.88|452.88|450.88|452.13|450.13|0
1655128440000|2022-06-13 13:54:00|451.63|449.63|451.26|449.26|452.13|450.13|451.26|449.26|0
1655128450000|2022-06-13 13:54:10|450.88|448.88|452.38|450.38|452.38|450.38|450.88|448.88|0
1655128460000|2022-06-13 13:54:20|451.88|449.88|449.88|447.88|451.88|449.88|449.88|447.88|0
1655128470000|2022-06-13 13:54:30|451.01|449.01|452.13|450.13|452.13|450.13|451.01|449.01|0
1655128480000|2022-06-13 13:54:40|452.63|450.63|451.26|449.26|452.88|450.88|451.26|449.26|0
1655128490000|2022-06-13 13:54:50|450.88|448.88|452.38|450.38|452.38|450.38|450.88|448.88|0
1655128500000|2022-06-13 13:55:00|452.51|450.51|451.13|449.13|452.51|450.51|451.13|449.13|0
1655128510000|2022-06-13 13:55:10|451.38|449.38|451.88|449.88|452.13|450.13|451.38|449.38|0
1655128520000|2022-06-13 13:55:20|452.38|450.38|450.76|448.76|452.38|450.38|450.76|448.76|0
1655128530000|2022-06-13 13:55:30|450.38|448.38|451.38|449.38|451.63|449.63|450.38|448.38|0
1655128540000|2022-06-13 13:55:40|451.88|449.88|451.38|449.38|451.88|449.88|451.38|449.38|0
1655128550000|2022-06-13 13:55:50|451.88|449.88|452.38|450.38|452.63|450.63|451.88|449.88|0
1655128560000|2022-06-13 13:56:00|451.01|449.01|452.76|450.76|452.76|450.76|451.01|449.01|0
1655128570000|2022-06-13 13:56:10|450.26|448.26|450.63|448.63|450.63|448.63|449.13|447.13|0
1655128580000|2022-06-13 13:56:20|450.38|448.38|449.63|447.63|450.38|448.38|449.38|447.38|0
1655128590000|2022-06-13 13:56:30|448.26|446.26|450.38|448.38|450.51|448.51|448.26|446.26|0
1655128600000|2022-06-13 13:56:40|449.13|447.13|448.38|446.38|449.51|447.51|448.38|446.38|0
1655128610000|2022-06-13 13:56:50|448.13|446.13|447.13|445.13|448.13|446.13|447.13|445.13|0
1655128620000|2022-06-13 13:57:00|447.88|445.88|447.63|445.63|448.13|446.13|447.63|445.63|0
1655128630000|2022-06-13 13:57:10|448.13|446.13|447.63|445.63|448.13|446.13|447.63|445.63|0
1655128640000|2022-06-13 13:57:20|447.26|445.26|447.88|445.88|448.01|446.01|447.13|445.13|0
1655128650000|2022-06-13 13:57:30|447.63|445.63|447.88|445.88|447.88|445.88|446.63|444.63|0
1655128660000|2022-06-13 13:57:40|449.13|447.13|450.13|448.13|450.13|448.13|449.13|447.13|0
1655128670000|2022-06-13 13:57:50|449.88|447.88|450.63|448.63|450.63|448.63|449.88|447.88|0
1655128680000|2022-06-13 13:58:00|451.13|449.13|451.63|449.63|452.13|450.13|451.13|449.13|0
1655128690000|2022-06-13 13:58:10|452.13|450.13|452.13|450.13|452.26|450.26|452.13|450.13|0
1655128700000|2022-06-13 13:58:20|451.63|449.63|451.76|449.76|452.13|450.13|451.38|449.38|0
1655128710000|2022-06-13 13:58:30|452.13|450.13|451.88|449.88|452.38|450.38|451.88|449.88|0
1655128720000|2022-06-13 13:58:40|452.13|450.13|451.63|449.63|452.13|450.13|451.38|449.38|0
1655128730000|2022-06-13 13:58:50|450.63|448.63|449.63|447.63|451.38|449.38|449.63|447.63|0
1655128740000|2022-06-13 13:59:00|449.88|447.88|449.63|447.63|450.38|448.38|449.63|447.63|0
1655128750000|2022-06-13 13:59:10|448.88|446.88|448.13|446.13|448.88|446.88|447.88|445.88|0
1655128760000|2022-06-13 13:59:20|448.88|446.88|448.63|446.63|448.88|446.88|447.63|445.63|0
1655128770000|2022-06-13 13:59:30|449.88|447.88|451.13|449.13|451.38|449.38|449.88|447.88|0
1655128780000|2022-06-13 13:59:40|451.88|449.88|452.51|450.51|452.51|450.51|451.88|449.88|0
1655128790000|2022-06-13 13:59:50|453.13|451.13|453.13|451.13|454.01|452.01|453.13|451.13|0
1655128800000|2022-06-13 14:00:00|452.26|450.26|451.63|449.63|452.26|450.26|451.63|449.63|0
1655128810000|2022-06-13 14:00:10|450.38|448.38|452.63|450.63|452.63|450.63|450.38|448.38|0
1655128820000|2022-06-13 14:00:20|451.88|449.88|450.88|448.88|452.01|450.01|450.88|448.88|0
1655128830000|2022-06-13 14:00:30|450.13|448.13|447.38|445.38|450.13|448.13|447.38|445.38|0
1655128840000|2022-06-13 14:00:40|446.88|444.88|445.13|443.13|446.88|444.88|445.13|443.13|0
1655128850000|2022-06-13 14:00:50|444.38|442.38|447.88|445.88|447.88|445.88|444.01|442.01|0
1655128860000|2022-06-13 14:01:00|450.38|448.38|450.88|448.88|450.88|448.88|450.38|448.38|0
1655128870000|2022-06-13 14:01:10|449.88|447.88|450.13|448.13|451.13|449.13|449.88|447.88|0
1655128880000|2022-06-13 14:01:20|450.26|448.26|452.51|450.51|452.51|450.51|450.26|448.26|0
1655128890000|2022-06-13 14:01:30|452.38|450.38|450.88|448.88|452.38|450.38|450.88|448.88|0
1655128900000|2022-06-13 14:01:40|452.01|450.01|451.88|449.88|452.01|450.01|451.63|449.63|0
1655128910000|2022-06-13 14:01:50|450.88|448.88|450.88|448.88|451.38|449.38|450.88|448.88|0
1655128920000|2022-06-13 14:02:00|451.63|449.63|452.63|450.63|452.63|450.63|451.63|449.63|0
1655128930000|2022-06-13 14:02:10|453.26|451.26|455.38|453.38|455.38|453.38|453.26|451.26|0
1655128940000|2022-06-13 14:02:20|456.38|454.38|456.26|454.26|456.38|454.38|456.01|454.01|0
1655128950000|2022-06-13 14:02:30|455.38|453.38|455.63|453.63|455.76|453.76|455.38|453.38|0
1655128960000|2022-06-13 14:02:40|455.88|453.88|454.88|452.88|455.88|453.88|454.38|452.38|0
1655128970000|2022-06-13 14:02:50|455.76|453.76|456.13|454.13|456.13|454.13|455.63|453.63|0
1655128980000|2022-06-13 14:03:00|455.63|453.63|453.63|451.63|455.63|453.63|452.38|450.38|0
1655128990000|2022-06-13 14:03:10|453.38|451.38|454.63|452.63|454.63|452.63|452.63|450.63|0
1655129000000|2022-06-13 14:03:20|455.88|453.88|455.88|453.88|456.38|454.38|455.88|453.88|0
1655129010000|2022-06-13 14:03:30|455.63|453.63|455.63|453.63|455.63|453.63|455.13|453.13|0
1655129020000|2022-06-13 14:03:40|456.63|454.63|456.63|454.63|456.63|454.63|456.13|454.13|0
1655129030000|2022-06-13 14:03:50|455.88|453.88|458.63|456.63|458.63|456.63|455.88|453.88|0
1655129040000|2022-06-13 14:04:00|458.38|456.38|457.88|455.88|458.38|456.38|457.63|455.63|0
1655129050000|2022-06-13 14:04:10|457.63|455.63|457.88|455.88|457.88|455.88|457.63|455.63|0
1655129060000|2022-06-13 14:04:20|457.38|455.38|455.88|453.88|457.38|455.38|455.88|453.88|0
1655129070000|2022-06-13 14:04:30|455.01|453.01|456.76|454.76|456.76|454.76|455.01|453.01|0
1655129080000|2022-06-13 14:04:40|456.88|454.88|455.38|453.38|456.88|454.88|455.38|453.38|0
1655129090000|2022-06-13 14:04:50|456.38|454.38|455.88|453.88|456.63|454.63|455.88|453.88|0
1655129100000|2022-06-13 14:05:00|455.38|453.38|456.88|454.88|456.88|454.88|455.38|453.38|0
1655129110000|2022-06-13 14:05:10|457.01|455.01|453.88|451.88|457.01|455.01|453.88|451.88|0
1655129120000|2022-06-13 14:05:20|454.38|452.38|450.88|448.88|454.38|452.38|450.88|448.88|0
1655129130000|2022-06-13 14:05:30|451.63|449.63|447.51|445.51|451.63|449.63|447.51|445.51|0
1655129140000|2022-06-13 14:05:40|447.38|445.38|447.63|445.63|447.63|445.63|446.88|444.88|0
1655129150000|2022-06-13 14:05:50|448.38|446.38|446.38|444.38|448.38|446.38|446.38|444.38|0
1655129160000|2022-06-13 14:06:00|446.63|444.63|447.88|445.88|447.88|445.88|446.63|444.63|0
1655129170000|2022-06-13 14:06:10|449.38|447.38|447.88|445.88|449.38|447.38|447.88|445.88|0
1655129180000|2022-06-13 14:06:20|449.13|447.13|449.13|447.13|449.63|447.63|448.88|446.88|0
1655129190000|2022-06-13 14:06:30|450.26|448.26|449.01|447.01|450.26|448.26|448.88|446.88|0
1655129200000|2022-06-13 14:06:40|448.13|446.13|448.88|446.88|448.88|446.88|447.38|445.38|0
1655129210000|2022-06-13 14:06:50|449.13|447.13|451.38|449.38|451.38|449.38|449.13|447.13|0
1655129220000|2022-06-13 14:07:00|450.88|448.88|451.51|449.51|451.51|449.51|450.88|448.88|0
1655129230000|2022-06-13 14:07:10|450.63|448.63|450.01|448.01|451.13|449.13|449.63|447.63|0
1655129240000|2022-06-13 14:07:20|448.63|446.63|447.63|445.63|448.63|446.63|447.38|445.38|0
1655129250000|2022-06-13 14:07:30|447.13|445.13|449.63|447.63|449.63|447.63|447.01|445.01|0
1655129260000|2022-06-13 14:07:40|450.13|448.13|448.88|446.88|450.63|448.63|448.88|446.88|0
1655129270000|2022-06-13 14:07:50|448.76|446.76|450.13|448.13|450.13|448.13|448.76|446.76|0
1655129280000|2022-06-13 14:08:00|450.88|448.88|451.88|449.88|451.88|449.88|450.88|448.88|0
1655129290000|2022-06-13 14:08:10|451.13|449.13|452.88|450.88|452.88|450.88|451.13|449.13|0
1655129300000|2022-06-13 14:08:20|453.38|451.38|453.38|451.38|453.38|451.38|453.38|451.38|0
1655129310000|2022-06-13 14:08:30|453.63|451.63|453.38|451.38|453.63|451.63|453.13|451.13|0
1655129320000|2022-06-13 14:08:40|452.63|450.63|452.13|450.13|452.63|450.63|452.13|450.13|0
1655129330000|2022-06-13 14:08:50|451.63|449.63|451.38|449.38|451.88|449.88|451.38|449.38|0
1655129340000|2022-06-13 14:09:00|452.13|450.13|451.38|449.38|452.13|450.13|451.38|449.38|0
1655129350000|2022-06-13 14:09:10|451.88|449.88|452.63|450.63|453.13|451.13|451.88|449.88|0
1655129360000|2022-06-13 14:09:20|451.63|449.63|453.38|451.38|453.38|451.38|451.63|449.63|0
1655129370000|2022-06-13 14:09:30|452.88|450.88|452.88|450.88|454.13|452.13|452.88|450.88|0
1655129380000|2022-06-13 14:09:40|453.38|451.38|455.13|453.13|455.13|453.13|453.38|451.38|0
1655129390000|2022-06-13 14:09:50|455.38|453.38|455.13|453.13|455.63|453.63|455.13|453.13|0
1655129400000|2022-06-13 14:10:00|455.38|453.38|453.13|451.13|455.38|453.38|453.13|451.13|0
1655129410000|2022-06-13 14:10:10|451.88|449.88|453.63|451.63|454.63|452.63|451.88|449.88|0
1655129420000|2022-06-13 14:10:20|452.63|450.63|452.88|450.88|453.38|451.38|452.63|450.63|0
1655129430000|2022-06-13 14:10:30|453.38|451.38|455.88|453.88|456.13|454.13|453.38|451.38|0
1655129440000|2022-06-13 14:10:40|456.63|454.63|457.88|455.88|458.13|456.13|456.63|454.63|0
1655129450000|2022-06-13 14:10:50|458.51|456.51|459.88|457.88|460.13|458.13|458.51|456.51|0
1655129460000|2022-06-13 14:11:00|460.51|458.51|461.37|459.37|461.37|459.37|460.51|458.51|0
1655129470000|2022-06-13 14:11:10|462.37|460.37|463.12|461.12|463.12|461.12|462.12|460.12|0
1655129480000|2022-06-13 14:11:20|464.37|462.37|463.62|461.62|464.37|462.37|463.62|461.62|0
1655129490000|2022-06-13 14:11:30|463.87|461.87|463.87|461.87|464.12|462.12|463.75|461.75|0
1655129500000|2022-06-13 14:11:40|463.5|461.5|464.62|462.62|464.62|462.62|463.37|461.37|0
1655129510000|2022-06-13 14:11:50|464.12|462.12|464.62|462.62|464.87|462.87|463.87|461.87|0
1655129520000|2022-06-13 14:12:00|464.87|462.87|465.12|463.12|465.12|463.12|464.37|462.37|0
1655129530000|2022-06-13 14:12:10|465.87|463.87|466.37|464.37|466.37|464.37|465.87|463.87|0
1655129540000|2022-06-13 14:12:20|466.62|464.62|466.37|464.37|466.62|464.62|466.37|464.37|0
1655129550000|2022-06-13 14:12:30|466.62|464.62|465.62|463.62|466.62|464.62|465.62|463.62|0
1655129560000|2022-06-13 14:12:40|464.5|462.5|465.5|463.5|465.62|463.62|464.25|462.25|0
1655129570000|2022-06-13 14:12:50|465.25|463.25|464.12|462.12|465.25|463.25|464.12|462.12|0
1655129580000|2022-06-13 14:13:00|464.37|462.37|464.87|462.87|464.87|462.87|464.12|462.12|0
1655129590000|2022-06-13 14:13:10|465.37|463.37|465.37|463.37|465.37|463.37|465.12|463.12|0
1655129600000|2022-06-13 14:13:20|465.25|463.25|464.87|462.87|465.25|463.25|464.87|462.87|0
1655129610000|2022-06-13 14:13:30|464.37|462.37|464.37|462.37|464.37|462.37|464.25|462.25|0
1655129620000|2022-06-13 14:13:40|464.25|462.25|465.75|463.75|465.75|463.75|464.25|462.25|0
1655129630000|2022-06-13 14:13:50|465.87|463.87|466.37|464.37|466.37|464.37|465.87|463.87|0
1655129640000|2022-06-13 14:14:00|466|464|466.25|464.25|466.62|464.62|466|464|0
1655129650000|2022-06-13 14:14:10|466.62|464.62|466.87|464.87|466.87|464.87|466.62|464.62|0
1655129660000|2022-06-13 14:14:20|466.37|464.37|466.5|464.5|466.62|464.62|465.75|463.75|0
1655129670000|2022-06-13 14:14:30|466.62|464.62|466.62|464.62|467.12|465.12|465.87|463.87|0
1655129680000|2022-06-13 14:14:40|465.25|463.25|465.62|463.62|465.62|463.62|465.25|463.25|0
1655129690000|2022-06-13 14:14:50|465.12|463.12|466.37|464.37|466.37|464.37|465.12|463.12|0
1655129700000|2022-06-13 14:15:00|466.62|464.62|467.37|465.37|467.62|465.62|466.62|464.62|0
1655129710000|2022-06-13 14:15:10|466.62|464.62|467.37|465.37|467.62|465.62|466.62|464.62|0
1655129720000|2022-06-13 14:15:20|467.87|465.87|468.12|466.12|468.12|466.12|467.37|465.37|0
1655129730000|2022-06-13 14:15:30|467.87|465.87|468.87|466.87|468.87|466.87|467.87|465.87|0
1655129740000|2022-06-13 14:15:40|469.37|467.37|469.87|467.87|469.87|467.87|469.37|467.37|0
1655129750000|2022-06-13 14:15:50|470|468|469.62|467.62|470|468|469.25|467.25|0
1655129760000|2022-06-13 14:16:00|469.37|467.37|469.12|467.12|469.37|467.37|469.12|467.12|0
1655129770000|2022-06-13 14:16:10|468.62|466.62|469.62|467.62|469.62|467.62|468.62|466.62|0
1655129780000|2022-06-13 14:16:20|469.5|467.5|470.12|468.12|470.12|468.12|469.5|467.5|0
1655129790000|2022-06-13 14:16:30|470.37|468.37|470.12|468.12|470.37|468.37|470.12|468.12|0
1655129800000|2022-06-13 14:16:40|470.37|468.37|470.62|468.62|471.37|469.37|470.37|468.37|0
1655129810000|2022-06-13 14:16:50|470.37|468.37|472.12|470.12|472.12|470.12|470.37|468.37|0
1655129820000|2022-06-13 14:17:00|472.5|470.5|472.62|470.62|472.62|470.62|472.5|470.5|0
1655129830000|2022-06-13 14:17:10|472.75|470.75|472.62|470.62|472.75|470.75|472.62|470.62|0
1655129840000|2022-06-13 14:17:20|472.87|470.87|473.12|471.12|473.37|471.37|472.87|470.87|0
1655129850000|2022-06-13 14:17:30|472.37|470.37|470.87|468.87|472.87|470.87|470.87|468.87|0
1655129860000|2022-06-13 14:17:40|471.87|469.87|471.62|469.62|471.87|469.87|471.37|469.37|0
1655129870000|2022-06-13 14:17:50|472.12|470.12|472.37|470.37|472.37|470.37|471.87|469.87|0
1655129880000|2022-06-13 14:18:00|473.12|471.12|473.37|471.37|473.37|471.37|472.87|470.87|0
1655129890000|2022-06-13 14:18:10|473.5|471.5|472.87|470.87|473.5|471.5|472.87|470.87|0
1655129900000|2022-06-13 14:18:20|473|471|474.37|472.37|474.37|472.37|473|471|0
1655129910000|2022-06-13 14:18:30|474.12|472.12|477.12|475.12|477.12|475.12|474.12|472.12|0
1655129920000|2022-06-13 14:18:40|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655129930000|2022-06-13 14:18:50|477.37|475.37|478.37|476.37|478.37|476.37|477.12|475.12|0
1655129940000|2022-06-13 14:19:00|478.25|476.25|478.62|476.62|478.62|476.62|477.62|475.62|0
1655129950000|2022-06-13 14:19:10|477.87|475.87|475.87|473.87|477.87|475.87|475.87|473.87|0
1655129960000|2022-06-13 14:19:20|475.37|473.37|476.37|474.37|476.37|474.37|475.37|473.37|0
1655129970000|2022-06-13 14:19:30|475.62|473.62|476.12|474.12|476.12|474.12|475.37|473.37|0
1655129980000|2022-06-13 14:19:40|475.62|473.62|475.87|473.87|475.87|473.87|475.62|473.62|0
1655129990000|2022-06-13 14:19:50|475.62|473.62|475.62|473.62|476.12|474.12|475.62|473.62|0
1655130000000|2022-06-13 14:20:00|476.62|474.62|477.37|475.37|477.37|475.37|476.62|474.62|0
1655130010000|2022-06-13 14:20:10|477.62|475.62|476.37|474.37|477.62|475.62|476.37|474.37|0
1655130020000|2022-06-13 14:20:20|474.87|472.87|474.87|472.87|475.12|473.12|473.37|471.37|0
1655130030000|2022-06-13 14:20:30|475.37|473.37|473.62|471.62|475.37|473.37|473.62|471.62|0
1655130040000|2022-06-13 14:20:40|474.37|472.37|474.25|472.25|474.37|472.37|473.62|471.62|0
1655130050000|2022-06-13 14:20:50|474.12|472.12|472.87|470.87|474.12|472.12|472.87|470.87|0
1655130060000|2022-06-13 14:21:00|473.37|471.37|473.12|471.12|473.37|471.37|471.37|469.37|0
1655130070000|2022-06-13 14:21:10|471.87|469.87|473.37|471.37|473.62|471.62|471.87|469.87|0
1655130080000|2022-06-13 14:21:20|473.62|471.62|473.62|471.62|473.62|471.62|472.87|470.87|0
1655130090000|2022-06-13 14:21:30|474.37|472.37|473.37|471.37|475.12|473.12|473.37|471.37|0
1655130100000|2022-06-13 14:21:40|473.62|471.62|473.37|471.37|473.62|471.62|473.12|471.12|0
1655130110000|2022-06-13 14:21:50|473.62|471.62|473.12|471.12|473.62|471.62|471.87|469.87|0
1655130120000|2022-06-13 14:22:00|473.87|471.87|474.37|472.37|474.37|472.37|473.62|471.62|0
1655130130000|2022-06-13 14:22:10|474.87|472.87|474.87|472.87|475.12|473.12|474.87|472.87|0
1655130140000|2022-06-13 14:22:20|475.62|473.62|475.62|473.62|475.62|473.62|475.12|473.12|0
1655130150000|2022-06-13 14:22:30|475.37|473.37|475.87|473.87|475.87|473.87|475.37|473.37|0
1655130160000|2022-06-13 14:22:40|475.37|473.37|475.62|473.62|475.87|473.87|475.37|473.37|0
1655130170000|2022-06-13 14:22:50|475.87|473.87|475.37|473.37|475.87|473.87|475|473|0
1655130180000|2022-06-13 14:23:00|476.62|474.62|476.12|474.12|476.62|474.62|476.12|474.12|0
1655130190000|2022-06-13 14:23:10|476.5|474.5|477.12|475.12|477.37|475.37|476.5|474.5|0
1655130200000|2022-06-13 14:23:20|476.62|474.62|477.87|475.87|478.12|476.12|476.62|474.62|0
1655130210000|2022-06-13 14:23:30|477.62|475.62|477.62|475.62|477.62|475.62|477.12|475.12|0
1655130220000|2022-06-13 14:23:40|477.87|475.87|478.12|476.12|478.12|476.12|477.87|475.87|0
1655130230000|2022-06-13 14:23:50|479.12|477.12|479.12|477.12|479.12|477.12|478.62|476.62|0
1655130240000|2022-06-13 14:24:00|479.62|477.62|478.62|476.62|479.62|477.62|478.62|476.62|0
1655130250000|2022-06-13 14:24:10|478.37|476.37|478.12|476.12|478.37|476.37|477.62|475.62|0
1655130260000|2022-06-13 14:24:20|477.87|475.87|479.62|477.62|479.62|477.62|477.87|475.87|0
1655130270000|2022-06-13 14:24:30|479.12|477.12|479.37|477.37|479.62|477.62|479.12|477.12|0
1655130280000|2022-06-13 14:24:40|479.62|477.62|479.75|477.75|479.75|477.75|478.87|476.87|0
1655130290000|2022-06-13 14:24:50|479.37|477.37|480.12|478.12|480.12|478.12|479.37|477.37|0
1655130300000|2022-06-13 14:25:00|480.37|478.37|480.37|478.37|480.5|478.5|479.12|477.12|0
1655130310000|2022-06-13 14:25:10|480.62|478.62|480|478|480.62|478.62|480|478|0
1655130320000|2022-06-13 14:25:20|480.25|478.25|479.87|477.87|480.25|478.25|479.87|477.87|0
1655130330000|2022-06-13 14:25:30|479.37|477.37|478.37|476.37|479.37|477.37|477.37|475.37|0
1655130340000|2022-06-13 14:25:40|478.62|476.62|479.12|477.12|479.12|477.12|478.62|476.62|0
1655130350000|2022-06-13 14:25:50|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655130360000|2022-06-13 14:26:00|479.87|477.87|479.12|477.12|479.87|477.87|478.87|476.87|0
1655130370000|2022-06-13 14:26:10|479.62|477.62|480.12|478.12|480.12|478.12|478.87|476.87|0
1655130380000|2022-06-13 14:26:20|479.87|477.87|480.37|478.37|480.5|478.5|479.87|477.87|0
1655130390000|2022-06-13 14:26:30|480.62|478.62|479.12|477.12|480.62|478.62|479.12|477.12|0
1655130400000|2022-06-13 14:26:40|478.37|476.37|479.87|477.87|479.87|477.87|478.37|476.37|0
1655130410000|2022-06-13 14:26:50|480.37|478.37|480.62|478.62|480.62|478.62|480.12|478.12|0
1655130420000|2022-06-13 14:27:00|480.87|478.87|481.12|479.12|481.87|479.87|480.87|478.87|0
1655130430000|2022-06-13 14:27:10|480.12|478.12|480.62|478.62|480.62|478.62|479.12|477.12|0
1655130440000|2022-06-13 14:27:20|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655130450000|2022-06-13 14:27:30|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655130460000|2022-06-13 14:27:40|479.25|477.25|478.87|476.87|479.25|477.25|478.87|476.87|0
1655130470000|2022-06-13 14:27:50|479.87|477.87|480.37|478.37|480.87|478.87|479.87|477.87|0
1655130480000|2022-06-13 14:28:00|481.12|479.12|478.62|476.62|481.12|479.12|478.62|476.62|0
1655130490000|2022-06-13 14:28:10|478.87|476.87|479.37|477.37|479.37|477.37|478.75|476.75|0
1655130500000|2022-06-13 14:28:20|480.37|478.37|481.37|479.37|481.37|479.37|480.37|478.37|0
1655130510000|2022-06-13 14:28:30|481.12|479.12|481.12|479.12|481.37|479.37|480.62|478.62|0
1655130520000|2022-06-13 14:28:40|480.62|478.62|481.62|479.62|481.62|479.62|480.62|478.62|0
1655130530000|2022-06-13 14:28:50|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1655130540000|2022-06-13 14:29:00|480.87|478.87|479.37|477.37|480.87|478.87|479.37|477.37|0
1655130550000|2022-06-13 14:29:10|479.62|477.62|477.87|475.87|479.62|477.62|477.87|475.87|0
1655130560000|2022-06-13 14:29:20|478.62|476.62|478.37|476.37|479.87|477.87|478.37|476.37|0
1655130570000|2022-06-13 14:29:30|478.62|476.62|478.37|476.37|478.62|476.62|477.62|475.62|0
1655130580000|2022-06-13 14:29:40|478|476|478.12|476.12|478.25|476.25|478|476|0
1655130590000|2022-06-13 14:29:50|478.62|476.62|478.87|476.87|479.12|477.12|478.62|476.62|0
1655130600000|2022-06-13 14:30:00|479.37|477.37|478.12|476.12|479.37|477.37|478.12|476.12|0
1655130610000|2022-06-13 14:30:10|477.37|475.37|478.87|476.87|478.87|476.87|477.37|475.37|0
1655130620000|2022-06-13 14:30:20|479.62|477.62|479.62|477.62|479.75|477.75|479.62|477.62|0
1655130630000|2022-06-13 14:30:30|479.12|477.12|478.62|476.62|479.12|477.12|478.62|476.62|0
1655130640000|2022-06-13 14:30:40|478.87|476.87|478.87|476.87|479.37|477.37|478.87|476.87|0
1655130650000|2022-06-13 14:30:50|478.37|476.37|478.87|476.87|478.87|476.87|478.12|476.12|0
1655130660000|2022-06-13 14:31:00|479.37|477.37|480|478|480|478|479.37|477.37|0
1655130670000|2022-06-13 14:31:10|480.87|478.87|480.62|478.62|481.12|479.12|480.62|478.62|0
1655130680000|2022-06-13 14:31:20|481.12|479.12|481.62|479.62|481.62|479.62|481.12|479.12|0
1655130690000|2022-06-13 14:31:30|481.87|479.87|480.87|478.87|481.87|479.87|480.87|478.87|0
1655130700000|2022-06-13 14:31:40|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655130710000|2022-06-13 14:31:50|481.87|479.87|480.37|478.37|481.87|479.87|480.37|478.37|0
1655130720000|2022-06-13 14:32:00|480.12|478.12|481.12|479.12|481.12|479.12|480.12|478.12|0
1655130730000|2022-06-13 14:32:10|481.75|479.75|482.37|480.37|482.62|480.62|481.75|479.75|0
1655130740000|2022-06-13 14:32:20|482.12|480.12|482.62|480.62|482.62|480.62|481.87|479.87|0
1655130750000|2022-06-13 14:32:30|482.12|480.12|482.12|480.12|482.12|480.12|482.12|480.12|0
1655130760000|2022-06-13 14:32:40|482.62|480.62|482.87|480.87|482.87|480.87|482.25|480.25|0
1655130770000|2022-06-13 14:32:50|482.62|480.62|480.62|478.62|482.87|480.87|480.62|478.62|0
1655130780000|2022-06-13 14:33:00|481.12|479.12|480.5|478.5|481.12|479.12|480.5|478.5|0
1655130790000|2022-06-13 14:33:10|479.62|477.62|479.12|477.12|479.62|477.62|479.12|477.12|0
1655130800000|2022-06-13 14:33:20|479.87|477.87|478.87|476.87|479.87|477.87|478.75|476.75|0
1655130810000|2022-06-13 14:33:30|478.37|476.37|478.87|476.87|479.87|477.87|478.37|476.37|0
1655130820000|2022-06-13 14:33:40|478.62|476.62|477.62|475.62|478.62|476.62|477.62|475.62|0
1655130830000|2022-06-13 14:33:50|476.87|474.87|476.87|474.87|477.12|475.12|476.87|474.87|0
1655130840000|2022-06-13 14:34:00|476.5|474.5|476.12|474.12|476.5|474.5|476.12|474.12|0
1655130850000|2022-06-13 14:34:10|475.5|473.5|475.37|473.37|475.5|473.5|474.87|472.87|0
1655130860000|2022-06-13 14:34:20|475.12|473.12|476.13|474.13|476.62|474.62|475.12|473.12|0
1655130870000|2022-06-13 14:34:30|476.63|474.63|476.13|474.13|476.76|474.76|476.13|474.13|0
1655130880000|2022-06-13 14:34:40|476.38|474.38|476.63|474.63|477.13|475.13|476.38|474.38|0
1655130890000|2022-06-13 14:34:50|476.38|474.38|475.88|473.88|476.38|474.38|475.63|473.63|0
1655130900000|2022-06-13 14:35:00|476.38|474.38|476.63|474.63|476.88|474.88|476.38|474.38|0
1655130910000|2022-06-13 14:35:10|476.88|474.88|476.13|474.13|476.88|474.88|476.13|474.13|0
1655130920000|2022-06-13 14:35:20|475.63|473.63|475.63|473.63|475.63|473.63|475.38|473.38|0
1655130930000|2022-06-13 14:35:30|474.38|472.38|473.13|471.13|474.38|472.38|473.13|471.13|0
1655130940000|2022-06-13 14:35:40|473.38|471.38|474.13|472.13|474.38|472.38|473.38|471.38|0
1655130950000|2022-06-13 14:35:50|473.63|471.63|472.63|470.63|473.63|471.63|472.63|470.63|0
1655130960000|2022-06-13 14:36:00|473.63|471.63|473.63|471.63|474.13|472.13|473.63|471.63|0
1655130970000|2022-06-13 14:36:10|472.76|470.76|471.13|469.13|472.76|470.76|471.13|469.13|0
1655130980000|2022-06-13 14:36:20|471.63|469.63|471.88|469.88|472.63|470.63|471.63|469.63|0
1655130990000|2022-06-13 14:36:30|472.88|470.88|473.13|471.13|473.13|471.13|472.88|470.88|0
1655131000000|2022-06-13 14:36:40|472.63|470.63|474.38|472.38|474.38|472.38|472.63|470.63|0
1655131010000|2022-06-13 14:36:50|473.88|471.88|474.88|472.88|474.88|472.88|473.63|471.63|0
1655131020000|2022-06-13 14:37:00|475.88|473.88|474.88|472.88|475.88|473.88|474.63|472.63|0
1655131030000|2022-06-13 14:37:10|475.13|473.13|473.63|471.63|475.13|473.13|473.63|471.63|0
1655131040000|2022-06-13 14:37:20|473.88|471.88|473.88|471.88|473.88|471.88|473.63|471.63|0
1655131050000|2022-06-13 14:37:30|474.63|472.63|474.88|472.88|474.88|472.88|474.26|472.26|0
1655131060000|2022-06-13 14:37:40|474.63|472.63|474.38|472.38|475.38|473.38|474.38|472.38|0
1655131070000|2022-06-13 14:37:50|473.88|471.88|475.63|473.63|475.63|473.63|473.88|471.88|0
1655131080000|2022-06-13 14:38:00|476.13|474.13|476.13|474.13|476.13|474.13|476.13|474.13|0
1655131090000|2022-06-13 14:38:10|476.38|474.38|476.13|474.13|476.38|474.38|475.88|473.88|0
1655131100000|2022-06-13 14:38:20|475.13|473.13|474.88|472.88|475.13|473.13|474.38|472.38|0
1655131110000|2022-06-13 14:38:30|474.76|472.76|474.38|472.38|474.76|472.76|473.88|471.88|0
1655131120000|2022-06-13 14:38:40|473.88|471.88|474.38|472.38|474.38|472.38|473.88|471.88|0
1655131130000|2022-06-13 14:38:50|474.63|472.63|474.13|472.13|474.63|472.63|473.13|471.13|0
1655131140000|2022-06-13 14:39:00|474.88|472.88|474.88|472.88|475.13|473.13|474.88|472.88|0
1655131150000|2022-06-13 14:39:10|474.38|472.38|474.13|472.13|474.38|472.38|474.13|472.13|0
1655131160000|2022-06-13 14:39:20|473.63|471.63|473.13|471.13|474.13|472.13|473.13|471.13|0
1655131170000|2022-06-13 14:39:30|473.88|471.88|474.13|472.13|474.13|472.13|473.13|471.13|0
1655131180000|2022-06-13 14:39:40|474.88|472.88|476.13|474.13|476.13|474.13|474.88|472.88|0
1655131190000|2022-06-13 14:39:50|476.38|474.38|475.88|473.88|476.38|474.38|475.88|473.88|0
1655131200000|2022-06-13 14:40:00|476.88|474.88|477.38|475.38|477.38|475.38|476.88|474.88|0
1655131210000|2022-06-13 14:40:10|477.13|475.13|478.38|476.38|478.38|476.38|477.13|475.13|0
1655131220000|2022-06-13 14:40:20|478.01|476.01|478.38|476.38|478.38|476.38|478.01|476.01|0
1655131230000|2022-06-13 14:40:30|478.63|476.63|478.38|476.38|478.88|476.88|478.13|476.13|0
1655131240000|2022-06-13 14:40:40|477.88|475.88|478.63|476.63|478.63|476.63|477.88|475.88|0
1655131250000|2022-06-13 14:40:50|478.13|476.13|477.88|475.88|478.13|476.13|476.88|474.88|0
1655131260000|2022-06-13 14:41:00|479.13|477.13|478.88|476.88|479.13|477.13|478.38|476.38|0
1655131270000|2022-06-13 14:41:10|479.38|477.38|479.88|477.88|479.88|477.88|479.38|477.38|0
1655131280000|2022-06-13 14:41:20|479.63|477.63|478.13|476.13|479.63|477.63|478.13|476.13|0
1655131290000|2022-06-13 14:41:30|478.63|476.63|479.01|477.01|479.38|477.38|478.63|476.63|0
1655131300000|2022-06-13 14:41:40|478.13|476.13|477.88|475.88|478.13|476.13|477.63|475.63|0
1655131310000|2022-06-13 14:41:50|478.13|476.13|478.88|476.88|478.88|476.88|478.13|476.13|0
1655131320000|2022-06-13 14:42:00|479.63|477.63|478.88|476.88|479.63|477.63|478.88|476.88|0
1655131330000|2022-06-13 14:42:10|479.88|477.88|480.87|478.87|480.87|478.87|479.88|477.88|0
1655131340000|2022-06-13 14:42:20|482.12|480.12|482.87|480.87|482.87|480.87|482.12|480.12|0
1655131350000|2022-06-13 14:42:30|482.62|480.62|482.37|480.37|482.62|480.62|481.87|479.87|0
1655131360000|2022-06-13 14:42:40|482.87|480.87|484.62|482.62|484.62|482.62|482.87|480.87|0
1655131370000|2022-06-13 14:42:50|485|483|485.62|483.62|485.62|483.62|485|483|0
1655131380000|2022-06-13 14:43:00|485.75|483.75|486.25|484.25|486.25|484.25|485.75|483.75|0
1655131390000|2022-06-13 14:43:10|486.62|484.62|487.87|485.87|487.87|485.87|486.62|484.62|0
1655131400000|2022-06-13 14:43:20|488.12|486.12|489|487|489|487|488.12|486.12|0
1655131410000|2022-06-13 14:43:30|489.12|487.12|489.62|487.62|489.62|487.62|489.12|487.12|0
1655131420000|2022-06-13 14:43:40|489.37|487.37|488.75|486.75|489.37|487.37|488.75|486.75|0
1655131430000|2022-06-13 14:43:50|489.12|487.12|489.37|487.37|489.37|487.37|488.87|486.87|0
1655131440000|2022-06-13 14:44:00|490.12|488.12|490.25|488.25|490.25|488.25|490.12|488.12|0
1655131450000|2022-06-13 14:44:10|490|488|489.12|487.12|490|488|488.62|486.62|0
1655131460000|2022-06-13 14:44:20|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1655131470000|2022-06-13 14:44:30|488.37|486.37|487.87|485.87|488.62|486.62|487.87|485.87|0
1655131480000|2022-06-13 14:44:40|487.75|485.75|487.37|485.37|487.75|485.75|486.62|484.62|0
1655131490000|2022-06-13 14:44:50|487.62|485.62|488.62|486.62|488.62|486.62|487.62|485.62|0
1655131500000|2022-06-13 14:45:00|488.87|486.87|488.12|486.12|488.87|486.87|488.12|486.12|0
1655131510000|2022-06-13 14:45:10|487.75|485.75|488.37|486.37|488.62|486.62|487.75|485.75|0
1655131520000|2022-06-13 14:45:20|488.5|486.5|488.62|486.62|488.62|486.62|488.5|486.5|0
1655131530000|2022-06-13 14:45:30|489.12|487.12|490.87|488.87|490.87|488.87|489.12|487.12|0
1655131540000|2022-06-13 14:45:40|490.37|488.37|490.62|488.62|490.87|488.87|490.37|488.37|0
1655131550000|2022-06-13 14:45:50|490.37|488.37|489.87|487.87|490.37|488.37|489.37|487.37|0
1655131560000|2022-06-13 14:46:00|490.12|488.12|491.37|489.37|491.37|489.37|490.12|488.12|0
1655131570000|2022-06-13 14:46:10|491.87|489.87|492.62|490.62|492.62|490.62|491.12|489.12|0
1655131580000|2022-06-13 14:46:20|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1655131590000|2022-06-13 14:46:30|490.62|488.62|491.62|489.62|491.62|489.62|490.62|488.62|0
1655131600000|2022-06-13 14:46:40|491.12|489.12|491.62|489.62|491.62|489.62|490.87|488.87|0
1655131610000|2022-06-13 14:46:50|490.62|488.62|490.37|488.37|490.87|488.87|490.37|488.37|0
1655131620000|2022-06-13 14:47:00|490.62|488.62|491.62|489.62|491.62|489.62|490.37|488.37|0
1655131630000|2022-06-13 14:47:10|491.37|489.37|491.87|489.87|492.37|490.37|491.37|489.37|0
1655131640000|2022-06-13 14:47:20|492.37|490.37|492.37|490.37|492.5|490.5|492|490|0
1655131650000|2022-06-13 14:47:30|491.37|489.37|492.25|490.25|492.25|490.25|491.37|489.37|0
1655131660000|2022-06-13 14:47:40|493.12|491.12|493.37|491.37|493.37|491.37|492.75|490.75|0
1655131670000|2022-06-13 14:47:50|493.5|491.5|492.37|490.37|493.5|491.5|492.37|490.37|0
1655131680000|2022-06-13 14:48:00|492.5|490.5|493.12|491.12|493.37|491.37|492.5|490.5|0
1655131690000|2022-06-13 14:48:10|493.25|491.25|493.37|491.37|493.37|491.37|493.12|491.12|0
1655131700000|2022-06-13 14:48:20|493.12|491.12|493.38|491.38|493.51|491.51|493.12|491.12|0
1655131710000|2022-06-13 14:48:30|492.88|490.88|494.13|492.13|494.13|492.13|492.88|490.88|0
1655131720000|2022-06-13 14:48:40|493.88|491.88|494.38|492.38|494.38|492.38|493.88|491.88|0
1655131730000|2022-06-13 14:48:50|494.13|492.13|493.13|491.13|494.13|492.13|493.13|491.13|0
1655131740000|2022-06-13 14:49:00|493.38|491.38|491.88|489.88|493.38|491.38|491.88|489.88|0
1655131750000|2022-06-13 14:49:10|491.63|489.63|491.63|489.63|491.63|489.63|491.38|489.38|0
1655131760000|2022-06-13 14:49:20|492.38|490.38|493.13|491.13|493.13|491.13|492.38|490.38|0
1655131770000|2022-06-13 14:49:30|493.38|491.38|493.13|491.13|493.63|491.63|493.13|491.13|0
1655131780000|2022-06-13 14:49:40|493.38|491.38|492.63|490.63|493.38|491.38|492.63|490.63|0
1655131790000|2022-06-13 14:49:50|492.01|490.01|493.13|491.13|493.13|491.13|492.01|490.01|0
1655131800000|2022-06-13 14:50:00|493.38|491.38|493.38|491.38|493.38|491.38|493.38|491.38|0
1655131810000|2022-06-13 14:50:10|493.13|491.13|494.38|492.38|494.38|492.38|492.88|490.88|0
1655131820000|2022-06-13 14:50:20|494.62|492.62|494.13|492.13|494.62|492.62|494.13|492.13|0
1655131830000|2022-06-13 14:50:30|494.38|492.38|494.62|492.62|494.62|492.62|494.13|492.13|0
1655131840000|2022-06-13 14:50:40|494.75|492.75|494.87|492.87|494.87|492.87|494.75|492.75|0
1655131850000|2022-06-13 14:50:50|495.12|493.12|495.12|493.12|495.12|493.12|495.12|493.12|0
1655131860000|2022-06-13 14:51:00|495.37|493.37|496|494|496.25|494.25|495.37|493.37|0
1655131870000|2022-06-13 14:51:10|495.87|493.87|496.12|494.12|496.12|494.12|495.87|493.87|0
1655131880000|2022-06-13 14:51:20|495.62|493.62|495.12|493.12|495.62|493.62|495.12|493.12|0
1655131890000|2022-06-13 14:51:30|495.37|493.37|494.87|492.87|495.37|493.37|494.87|492.87|0
1655131900000|2022-06-13 14:51:40|494.13|492.13|493.38|491.38|494.13|492.13|493.38|491.38|0
1655131910000|2022-06-13 14:51:50|493.88|491.88|493.38|491.38|494.26|492.26|493.38|491.38|0
1655131920000|2022-06-13 14:52:00|492.88|490.88|491.88|489.88|492.88|490.88|491.88|489.88|0
1655131930000|2022-06-13 14:52:10|491.63|489.63|490.26|488.26|491.63|489.63|490.26|488.26|0
1655131940000|2022-06-13 14:52:20|489.88|487.88|488.88|486.88|491.13|489.13|488.88|486.88|0
1655131950000|2022-06-13 14:52:30|488.63|486.63|489.13|487.13|489.13|487.13|488.63|486.63|0
1655131960000|2022-06-13 14:52:40|488.13|486.13|490.38|488.38|490.38|488.38|488.13|486.13|0
1655131970000|2022-06-13 14:52:50|490.63|488.63|490.88|488.88|490.88|488.88|490.63|488.63|0
1655131980000|2022-06-13 14:53:00|490.63|488.63|490.13|488.13|490.76|488.76|489.88|487.88|0
1655131990000|2022-06-13 14:53:10|490.26|488.26|489.51|487.51|490.63|488.63|489.51|487.51|0
1655132000000|2022-06-13 14:53:20|489.38|487.38|488.63|486.63|489.38|487.38|488.38|486.38|0
1655132010000|2022-06-13 14:53:30|488.88|486.88|489.13|487.13|489.13|487.13|488.26|486.26|0
1655132020000|2022-06-13 14:53:40|489.38|487.38|488.63|486.63|489.38|487.38|488.63|486.63|0
1655132030000|2022-06-13 14:53:50|489.38|487.38|489.13|487.13|489.38|487.38|489.13|487.13|0
1655132040000|2022-06-13 14:54:00|488.63|486.63|488.88|486.88|488.88|486.88|488.13|486.13|0
1655132050000|2022-06-13 14:54:10|489.13|487.13|490.38|488.38|490.38|488.38|489.13|487.13|0
1655132060000|2022-06-13 14:54:20|490.63|488.63|490.63|488.63|490.63|488.63|490.13|488.13|0
1655132070000|2022-06-13 14:54:30|490.13|488.13|489.88|487.88|490.38|488.38|489.88|487.88|0
1655132080000|2022-06-13 14:54:40|490.13|488.13|490.88|488.88|490.88|488.88|490.13|488.13|0
1655132090000|2022-06-13 14:54:50|489.38|487.38|489.38|487.38|489.38|487.38|489.26|487.26|0
1655132100000|2022-06-13 14:55:00|489.13|487.13|489.38|487.38|489.63|487.63|489.13|487.13|0
1655132110000|2022-06-13 14:55:10|489.13|487.13|489.38|487.38|489.38|487.38|489.13|487.13|0
1655132120000|2022-06-13 14:55:20|488.88|486.88|487.88|485.88|489.13|487.13|487.88|485.88|0
1655132130000|2022-06-13 14:55:30|487.51|485.51|490.13|488.13|490.13|488.13|487.51|485.51|0
1655132140000|2022-06-13 14:55:40|490.51|488.51|490.63|488.63|490.63|488.63|490.38|488.38|0
1655132150000|2022-06-13 14:55:50|490.38|488.38|491.38|489.38|491.38|489.38|490.38|488.38|0
1655132160000|2022-06-13 14:56:00|491.13|489.13|490.38|488.38|491.13|489.13|490.38|488.38|0
1655132170000|2022-06-13 14:56:10|489.38|487.38|489.38|487.38|489.38|487.38|488.88|486.88|0
1655132180000|2022-06-13 14:56:20|489.63|487.63|489.88|487.88|489.88|487.88|489.38|487.38|0
1655132190000|2022-06-13 14:56:30|489.63|487.63|489.63|487.63|490.26|488.26|489.63|487.63|0
1655132200000|2022-06-13 14:56:40|490.38|488.38|489.88|487.88|490.63|488.63|489.88|487.88|0
1655132210000|2022-06-13 14:56:50|490.38|488.38|490.63|488.63|490.63|488.63|490.38|488.38|0
1655132220000|2022-06-13 14:57:00|490.38|488.38|489.63|487.63|490.38|488.38|489.38|487.38|0
1655132230000|2022-06-13 14:57:10|490.63|488.63|490.38|488.38|490.63|488.63|490.38|488.38|0
1655132240000|2022-06-13 14:57:20|489.88|487.88|489.38|487.38|489.88|487.88|488.88|486.88|0
1655132250000|2022-06-13 14:57:30|488.63|486.63|488.76|486.76|489.13|487.13|488.63|486.63|0
1655132260000|2022-06-13 14:57:40|487.88|485.88|487.38|485.38|487.88|485.88|486.51|484.51|0
1655132270000|2022-06-13 14:57:50|486.88|484.88|485.63|483.63|486.88|484.88|485.63|483.63|0
1655132280000|2022-06-13 14:58:00|486.38|484.38|486.13|484.13|487.38|485.38|486.13|484.13|0
1655132290000|2022-06-13 14:58:10|485.88|483.88|486.38|484.38|486.38|484.38|485.88|483.88|0
1655132300000|2022-06-13 14:58:20|486.13|484.13|486.88|484.88|486.88|484.88|486.13|484.13|0
1655132310000|2022-06-13 14:58:30|487.13|485.13|486.38|484.38|487.13|485.13|485.88|483.88|0
1655132320000|2022-06-13 14:58:40|486.88|484.88|487.13|485.13|487.13|485.13|486.63|484.63|0
1655132330000|2022-06-13 14:58:50|487.01|485.01|485.63|483.63|487.01|485.01|485.63|483.63|0
1655132340000|2022-06-13 14:59:00|486.13|484.13|485.76|483.76|486.13|484.13|485.63|483.63|0
1655132350000|2022-06-13 14:59:10|485.88|483.88|486.01|484.01|486.01|484.01|485.63|483.63|0
1655132360000|2022-06-13 14:59:20|485.63|483.63|486.38|484.38|486.38|484.38|485.63|483.63|0
1655132370000|2022-06-13 14:59:30|487.13|485.13|488.88|486.88|488.88|486.88|487.13|485.13|0
1655132380000|2022-06-13 14:59:40|489.38|487.38|489.38|487.38|489.38|487.38|489.13|487.13|0
1655132390000|2022-06-13 14:59:50|489.63|487.63|490.38|488.38|490.38|488.38|489.63|487.63|0
1655132400000|2022-06-13 15:00:00|489.38|487.38|490.88|488.88|490.88|488.88|489.38|487.38|0
1655132410000|2022-06-13 15:00:10|490.63|488.63|490.38|488.38|490.88|488.88|490.38|488.38|0
1655132420000|2022-06-13 15:00:20|491.13|489.13|490.88|488.88|491.13|489.13|490.76|488.76|0
1655132430000|2022-06-13 15:00:30|491.13|489.13|491.38|489.38|491.38|489.38|491.13|489.13|0
1655132440000|2022-06-13 15:00:40|489.63|487.63|489.88|487.88|489.88|487.88|489.38|487.38|0
1655132450000|2022-06-13 15:00:50|490.88|488.88|491.63|489.63|491.88|489.88|490.88|488.88|0
1655132460000|2022-06-13 15:01:00|491.38|489.38|492.88|490.88|492.88|490.88|491.38|489.38|0
1655132470000|2022-06-13 15:01:10|493.38|491.38|493.38|491.38|493.63|491.63|493.26|491.26|0
1655132480000|2022-06-13 15:01:20|494.12|492.12|494.87|492.87|494.87|492.87|494.12|492.12|0
1655132490000|2022-06-13 15:01:30|494.62|492.62|494.62|492.62|494.62|492.62|494.62|492.62|0
1655132500000|2022-06-13 15:01:40|494.87|492.87|494.87|492.87|495.12|493.12|494.87|492.87|0
1655132510000|2022-06-13 15:01:50|493.38|491.38|492.38|490.38|493.38|491.38|491.88|489.88|0
1655132520000|2022-06-13 15:02:00|493.88|491.88|494.12|492.12|494.12|492.12|493.63|491.63|0
1655132530000|2022-06-13 15:02:10|494.37|492.37|492.88|490.88|494.37|492.37|492.88|490.88|0
1655132540000|2022-06-13 15:02:20|492.38|490.38|491.38|489.38|492.38|490.38|491.38|489.38|0
1655132550000|2022-06-13 15:02:30|491.63|489.63|491.13|489.13|491.63|489.63|490.88|488.88|0
1655132560000|2022-06-13 15:02:40|490.63|488.63|489.63|487.63|490.63|488.63|489.63|487.63|0
1655132570000|2022-06-13 15:02:50|489.88|487.88|489.13|487.13|489.88|487.88|489.13|487.13|0
1655132580000|2022-06-13 15:03:00|489.63|487.63|492.13|490.13|492.13|490.13|489.63|487.63|0
1655132590000|2022-06-13 15:03:10|491.88|489.88|492.01|490.01|492.01|490.01|491.38|489.38|0
1655132600000|2022-06-13 15:03:20|492.88|490.88|494.12|492.12|494.12|492.12|492.88|490.88|0
1655132610000|2022-06-13 15:03:30|493.63|491.63|494.87|492.87|494.87|492.87|493.63|491.63|0
1655132620000|2022-06-13 15:03:40|495.37|493.37|496.87|494.87|496.87|494.87|495.37|493.37|0
1655132630000|2022-06-13 15:03:50|497.12|495.12|497.37|495.37|497.37|495.37|497.12|495.12|0
1655132640000|2022-06-13 15:04:00|497.62|495.62|496|494|497.62|495.62|496|494|0
1655132650000|2022-06-13 15:04:10|495.62|493.62|496.37|494.37|497.12|495.12|495.62|493.62|0
1655132660000|2022-06-13 15:04:20|496.87|494.87|497.37|495.37|497.37|495.37|496.87|494.87|0
1655132670000|2022-06-13 15:04:30|498.87|496.87|499.12|497.12|499.12|497.12|498.87|496.87|0
1655132680000|2022-06-13 15:04:40|498.37|496.37|498.12|496.12|498.37|496.37|497.87|495.87|0
1655132690000|2022-06-13 15:04:50|497.87|495.87|497.37|495.37|498.12|496.12|497.37|495.37|0
1655132700000|2022-06-13 15:05:00|497.62|495.62|499.12|497.12|499.12|497.12|497.62|495.62|0
1655132710000|2022-06-13 15:05:10|499.37|497.37|498.37|496.37|499.37|497.37|498.37|496.37|0
1655132920000|2022-06-13 15:08:40|497.76|495.76|498.13|496.13|498.13|496.13|497.76|495.76|0
1655132930000|2022-06-13 15:08:50|498.63|496.63|499.13|497.13|499.13|497.13|498.38|496.38|0
1655132940000|2022-06-13 15:09:00|499.38|497.38|498.13|496.13|499.38|497.38|498.13|496.13|0
1655132950000|2022-06-13 15:09:10|498.26|496.26|497.88|495.88|498.26|496.26|497.63|495.63|0
1655132960000|2022-06-13 15:09:20|497.38|495.38|497.88|495.88|497.88|495.88|496.63|494.63|0
1655132970000|2022-06-13 15:09:30|497.13|495.13|496.88|494.88|497.13|495.13|496.63|494.63|0
1655132980000|2022-06-13 15:09:40|497.63|495.63|497.63|495.63|497.88|495.88|497.63|495.63|0
1655132990000|2022-06-13 15:09:50|497.76|495.76|498.63|496.63|498.63|496.63|497.76|495.76|0
1655133000000|2022-06-13 15:10:00|499.13|497.13|499.38|497.38|499.88|497.88|499.13|497.13|0
1655133010000|2022-06-13 15:10:10|499.13|497.13|500.13|498.13|500.13|498.13|499.13|497.13|0
1655133020000|2022-06-13 15:10:20|500.63|498.63|501.13|499.13|501.13|499.13|500.63|498.63|0
1655133030000|2022-06-13 15:10:30|501.38|499.38|501.88|499.88|501.88|499.88|501.38|499.38|0
1655133040000|2022-06-13 15:10:40|500.88|498.88|500.63|498.63|500.88|498.88|500.63|498.63|0
1655133050000|2022-06-13 15:10:50|501.51|499.51|501.63|499.63|501.63|499.63|501.38|499.38|0
1655133060000|2022-06-13 15:11:00|501.13|499.13|498.88|496.88|501.13|499.13|498.88|496.88|0
1655133070000|2022-06-13 15:11:10|498.63|496.63|496.88|494.88|498.63|496.63|496.88|494.88|0
1655133080000|2022-06-13 15:11:20|496.63|494.63|496.63|494.63|496.63|494.63|496.38|494.38|0
1655133090000|2022-06-13 15:11:30|496.38|494.38|496.13|494.13|496.38|494.38|495.88|493.88|0
1655133100000|2022-06-13 15:11:40|495.38|493.38|495.63|493.63|495.88|493.88|495.38|493.38|0
1655133110000|2022-06-13 15:11:50|496.01|494.01|495.38|493.38|496.01|494.01|495.13|493.13|0
1655133120000|2022-06-13 15:12:00|495.13|493.13|492.13|490.13|495.13|493.13|492.13|490.13|0
1655133130000|2022-06-13 15:12:10|492.38|490.38|492.38|490.38|492.38|490.38|491.38|489.38|0
1655133140000|2022-06-13 15:12:20|492.13|490.13|492.88|490.88|492.88|490.88|492.13|490.13|0
1655133150000|2022-06-13 15:12:30|491.88|489.88|493.13|491.13|493.13|491.13|491.88|489.88|0
1655133160000|2022-06-13 15:12:40|493.38|491.38|493.63|491.63|493.63|491.63|493.38|491.38|0
1655133170000|2022-06-13 15:12:50|494.13|492.13|493.63|491.63|494.13|492.13|493.63|491.63|0
1655133180000|2022-06-13 15:13:00|494.13|492.13|493.38|491.38|494.13|492.13|493.13|491.13|0
1655133190000|2022-06-13 15:13:10|492.38|490.38|492.38|490.38|492.38|490.38|492.38|490.38|0
1655133200000|2022-06-13 15:13:20|493.26|491.26|493.88|491.88|493.88|491.88|493.26|491.26|0
1655133210000|2022-06-13 15:13:30|494.13|492.13|493.38|491.38|494.13|492.13|493.38|491.38|0
1655133220000|2022-06-13 15:13:40|492.63|490.63|492.88|490.88|494.63|492.63|492.63|490.63|0
1655133230000|2022-06-13 15:13:50|493.38|491.38|493.13|491.13|493.38|491.38|492.76|490.76|0
1655133240000|2022-06-13 15:14:00|493.63|491.63|493.01|491.01|493.63|491.63|492.88|490.88|0
1655133250000|2022-06-13 15:14:10|492.38|490.38|493.88|491.88|493.88|491.88|492.38|490.38|0
1655133260000|2022-06-13 15:14:20|494.13|492.13|493.88|491.88|494.13|492.13|493.88|491.88|0
1655133270000|2022-06-13 15:14:30|494.01|492.01|493.88|491.88|494.38|492.38|493.88|491.88|0
1655133280000|2022-06-13 15:14:40|493.63|491.63|491.88|489.88|493.63|491.63|491.88|489.88|0
1655133290000|2022-06-13 15:14:50|492.63|490.63|491.63|489.63|492.63|490.63|491.63|489.63|0
1655133300000|2022-06-13 15:15:00|492.38|490.38|490.13|488.13|492.38|490.38|490.13|488.13|0
1655133310000|2022-06-13 15:15:10|490.63|488.63|490.63|488.63|490.63|488.63|490.13|488.13|0
1655133320000|2022-06-13 15:15:20|489.63|487.63|488.13|486.13|489.63|487.63|488.13|486.13|0
1655133330000|2022-06-13 15:15:30|487.88|485.88|487.38|485.38|488.13|486.13|487.38|485.38|0
1655133340000|2022-06-13 15:15:40|487.63|485.63|487.13|485.13|487.63|485.63|486.88|484.88|0
1655133350000|2022-06-13 15:15:50|486.88|484.88|486.38|484.38|486.88|484.88|486.38|484.38|0
1655133360000|2022-06-13 15:16:00|486.13|484.13|485.63|483.63|486.13|484.13|485.63|483.63|0
1655133370000|2022-06-13 15:16:10|484.13|482.13|483.63|481.63|484.38|482.38|483.63|481.63|0
1655133380000|2022-06-13 15:16:20|483.88|481.88|484.88|482.88|484.88|482.88|483.88|481.88|0
1655133390000|2022-06-13 15:16:30|485.38|483.38|484.51|482.51|485.38|483.38|484.51|482.51|0
1655133400000|2022-06-13 15:16:40|484.63|482.63|485.63|483.63|485.63|483.63|484.63|482.63|0
1655133410000|2022-06-13 15:16:50|485.13|483.13|485.63|483.63|485.88|483.88|485.13|483.13|0
1655133420000|2022-06-13 15:17:00|486.13|484.13|484.88|482.88|486.63|484.63|484.88|482.88|0
1655133430000|2022-06-13 15:17:10|484.13|482.13|484.63|482.63|484.63|482.63|484.13|482.13|0
1655133440000|2022-06-13 15:17:20|484.13|482.13|484.63|482.63|484.63|482.63|484.13|482.13|0
1655133450000|2022-06-13 15:17:30|484.88|482.88|484.88|482.88|485.13|483.13|484.88|482.88|0
1655133460000|2022-06-13 15:17:40|484.38|482.38|483.63|481.63|484.38|482.38|483.63|481.63|0
1655133470000|2022-06-13 15:17:50|483.51|481.51|483.63|481.63|483.63|481.63|483.51|481.51|0
1655133480000|2022-06-13 15:18:00|483.13|481.13|483.38|481.38|483.38|481.38|483.13|481.13|0
1655133490000|2022-06-13 15:18:10|483.13|481.13|481.88|479.88|483.13|481.13|481.88|479.88|0
1655133500000|2022-06-13 15:18:20|481.38|479.38|483.13|481.13|483.13|481.13|481.38|479.38|0
1655133510000|2022-06-13 15:18:30|483.01|481.01|482.38|480.38|483.01|481.01|482.38|480.38|0
1655133520000|2022-06-13 15:18:40|482.13|480.13|482.63|480.63|482.63|480.63|482.13|480.13|0
1655133530000|2022-06-13 15:18:50|482.13|480.13|482.13|480.13|482.63|480.63|482.13|480.13|0
1655133540000|2022-06-13 15:19:00|481.88|479.88|480.38|478.38|481.88|479.88|480.38|478.38|0
1655133550000|2022-06-13 15:19:10|479.38|477.38|478.38|476.38|479.38|477.38|478.38|476.38|0
1655133560000|2022-06-13 15:19:20|478.63|476.63|480.38|478.38|480.38|478.38|478.63|476.63|0
1655133570000|2022-06-13 15:19:30|479.63|477.63|479.63|477.63|480.13|478.13|479.63|477.63|0
1655133580000|2022-06-13 15:19:40|478.88|476.88|479.13|477.13|479.13|477.13|478.63|476.63|0
1655133590000|2022-06-13 15:19:50|478.88|476.88|478.88|476.88|478.88|476.88|478.51|476.51|0
1655133600000|2022-06-13 15:20:00|479.38|477.38|479.38|477.38|480.63|478.63|479.38|477.38|0
1655133610000|2022-06-13 15:20:10|478.88|476.88|478.88|476.88|478.88|476.88|478.88|476.88|0
1655133620000|2022-06-13 15:20:20|479.13|477.13|478.38|476.38|479.38|477.38|478.38|476.38|0
1655133630000|2022-06-13 15:20:30|479.38|477.38|477.88|475.88|479.38|477.38|477.88|475.88|0
1655133640000|2022-06-13 15:20:40|477.63|475.63|478.63|476.63|479.13|477.13|477.63|475.63|0
1655133650000|2022-06-13 15:20:50|478.13|476.13|478.13|476.13|478.38|476.38|478.13|476.13|0
1655133660000|2022-06-13 15:21:00|478.88|476.88|478.63|476.63|478.88|476.88|478.63|476.63|0
1655133670000|2022-06-13 15:21:10|479.13|477.13|480.38|478.38|480.38|478.38|479.13|477.13|0
1655133680000|2022-06-13 15:21:20|480.13|478.13|479.88|477.88|480.38|478.38|479.88|477.88|0
1655133690000|2022-06-13 15:21:30|479.13|477.13|479.88|477.88|479.88|477.88|479.13|477.13|0
1655133700000|2022-06-13 15:21:40|480.13|478.13|478.38|476.38|480.13|478.13|478.38|476.38|0
1655133710000|2022-06-13 15:21:50|478.88|476.88|478.38|476.38|478.88|476.88|478.38|476.38|0
1655133720000|2022-06-13 15:22:00|478.76|476.76|478.88|476.88|479.88|477.88|478.76|476.76|0
1655133730000|2022-06-13 15:22:10|479.13|477.13|477.88|475.88|479.13|477.13|477.88|475.88|0
1655133740000|2022-06-13 15:22:20|477.63|475.63|477.13|475.13|477.63|475.63|477.13|475.13|0
1655133750000|2022-06-13 15:22:30|476.88|474.88|476.76|474.76|477.13|475.13|476.76|474.76|0
1655133760000|2022-06-13 15:22:40|477.38|475.38|476.88|474.88|477.88|475.88|476.88|474.88|0
1655133770000|2022-06-13 15:22:50|475.38|473.38|475.63|473.63|475.63|473.63|475.13|473.13|0
1655133780000|2022-06-13 15:23:00|477.13|475.13|476.13|474.13|477.63|475.63|476.13|474.13|0
1655133790000|2022-06-13 15:23:10|475.63|473.63|475.13|473.13|475.88|473.88|475.13|473.13|0
1655133800000|2022-06-13 15:23:20|475.63|473.63|475.13|473.13|476.13|474.13|475.13|473.13|0
1655133810000|2022-06-13 15:23:30|474.88|472.88|474.63|472.63|474.88|472.88|473.63|471.63|0
1655133820000|2022-06-13 15:23:40|474.13|472.13|473.38|471.38|474.13|472.13|473.38|471.38|0
1655133830000|2022-06-13 15:23:50|472.88|470.88|474.13|472.13|474.13|472.13|472.88|470.88|0
1655133840000|2022-06-13 15:24:00|473.88|471.88|474.88|472.88|475.13|473.13|473.88|471.88|0
1655133850000|2022-06-13 15:24:10|473.63|471.63|473.38|471.38|473.63|471.63|473.13|471.13|0
1655133860000|2022-06-13 15:24:20|472.88|470.88|472.38|470.38|472.88|470.88|472.38|470.38|0
1655133870000|2022-06-13 15:24:30|471.88|469.88|470.63|468.63|471.88|469.88|470.63|468.63|0
1655133880000|2022-06-13 15:24:40|470.13|468.13|470.38|468.38|470.88|468.88|470.13|468.13|0
1655133890000|2022-06-13 15:24:50|470.88|468.88|469.13|467.13|470.88|468.88|469.13|467.13|0
1655133900000|2022-06-13 15:25:00|468.38|466.38|468.13|466.13|468.38|466.38|468.13|466.13|0
1655133910000|2022-06-13 15:25:10|467.63|465.63|467.63|465.63|467.76|465.76|467.63|465.63|0
1655133920000|2022-06-13 15:25:20|467.38|465.38|469.13|467.13|469.13|467.13|467.38|465.38|0
1655133930000|2022-06-13 15:25:30|468.63|466.63|470.13|468.13|470.13|468.13|468.63|466.63|0
1655133940000|2022-06-13 15:25:40|470.38|468.38|470.63|468.63|470.63|468.63|469.63|467.63|0
1655133950000|2022-06-13 15:25:50|470.38|468.38|470.63|468.63|470.63|468.63|470.38|468.38|0
1655133960000|2022-06-13 15:26:00|470.13|468.13|471.38|469.38|471.38|469.38|470.13|468.13|0
1655133970000|2022-06-13 15:26:10|471.63|469.63|471.88|469.88|472.01|470.01|471.63|469.63|0
1655133980000|2022-06-13 15:26:20|473.13|471.13|474.13|472.13|474.13|472.13|473.13|471.13|0
1655133990000|2022-06-13 15:26:30|473.63|471.63|475.13|473.13|475.13|473.13|473.63|471.63|0
1655134000000|2022-06-13 15:26:40|475.38|473.38|475.38|473.38|475.38|473.38|474.88|472.88|0
1655134010000|2022-06-13 15:26:50|475.13|473.13|475.38|473.38|475.63|473.63|475.13|473.13|0
1655134020000|2022-06-13 15:27:00|475.63|473.63|473.63|471.63|475.88|473.88|473.63|471.63|0
1655134030000|2022-06-13 15:27:10|473.13|471.13|474.13|472.13|474.13|472.13|473.13|471.13|0
1655134040000|2022-06-13 15:27:20|473.63|471.63|473.38|471.38|474.63|472.63|473.38|471.38|0
1655134050000|2022-06-13 15:27:30|474.38|472.38|473.88|471.88|474.38|472.38|473.13|471.13|0
1655134060000|2022-06-13 15:27:40|473.63|471.63|473.13|471.13|473.63|471.63|473.13|471.13|0
1655134070000|2022-06-13 15:27:50|473.38|471.38|474.13|472.13|474.13|472.13|473.13|471.13|0
1655134080000|2022-06-13 15:28:00|474.63|472.63|473.26|471.26|474.63|472.63|473.13|471.13|0
1655134090000|2022-06-13 15:28:10|474.88|472.88|476.38|474.38|476.38|474.38|474.88|472.88|0
1655134100000|2022-06-13 15:28:20|476.51|474.51|476.13|474.13|476.51|474.51|476.13|474.13|0
1655134110000|2022-06-13 15:28:30|475.88|473.88|476.13|474.13|476.13|474.13|475.63|473.63|0
1655134120000|2022-06-13 15:28:40|476.38|474.38|476.87|474.87|476.88|474.88|476.38|474.38|0
1655134130000|2022-06-13 15:28:50|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1655134140000|2022-06-13 15:29:00|476.87|474.87|477.87|475.87|477.87|475.87|476.87|474.87|0
1655134150000|2022-06-13 15:29:10|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655134160000|2022-06-13 15:29:20|478.37|476.37|476.87|474.87|478.37|476.37|476.87|474.87|0
1655134170000|2022-06-13 15:29:30|476.62|474.62|477.37|475.37|477.37|475.37|476.62|474.62|0
1655134180000|2022-06-13 15:29:40|478.12|476.12|478.12|476.12|478.25|476.25|478.12|476.12|0
1655134190000|2022-06-13 15:29:50|477.37|475.37|477.62|475.62|477.62|475.62|477.12|475.12|0
1655134200000|2022-06-13 15:30:00|477.37|475.37|475.62|473.62|477.37|475.37|475.62|473.62|0
1655134210000|2022-06-13 15:30:10|474.87|472.87|473.12|471.12|474.87|472.87|473.12|471.12|0
1655134220000|2022-06-13 15:30:20|476|474|475.37|473.37|476.37|474.37|475.37|473.37|0
1655134230000|2022-06-13 15:30:30|474.87|472.87|475.12|473.12|475.12|473.12|474.12|472.12|0
1655134240000|2022-06-13 15:30:40|476.12|474.12|476.37|474.37|476.37|474.37|476.12|474.12|0
1655134250000|2022-06-13 15:30:50|476.62|474.62|476.62|474.62|476.87|474.87|476.62|474.62|0
1655134260000|2022-06-13 15:31:00|476.37|474.37|475.37|473.37|476.37|474.37|475.37|473.37|0
1655134270000|2022-06-13 15:31:10|476.5|474.5|477.12|475.12|477.62|475.62|476.5|474.5|0
1655134280000|2022-06-13 15:31:20|476.62|474.62|477.12|475.12|477.12|475.12|476.62|474.62|0
1655134290000|2022-06-13 15:31:30|477.75|475.75|478.12|476.12|478.37|476.37|477.75|475.75|0
1655134300000|2022-06-13 15:31:40|478.37|476.37|479.37|477.37|479.37|477.37|478.37|476.37|0
1655134310000|2022-06-13 15:31:50|479.87|477.87|480.12|478.12|480.12|478.12|479.62|477.62|0
1655134320000|2022-06-13 15:32:00|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1655134330000|2022-06-13 15:32:10|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1655134340000|2022-06-13 15:32:20|481.25|479.25|482.37|480.37|482.37|480.37|481.25|479.25|0
1655134350000|2022-06-13 15:32:30|482.12|480.12|483.37|481.37|483.37|481.37|482.12|480.12|0
1655134360000|2022-06-13 15:32:40|483.62|481.62|484|482|484|482|483.37|481.37|0
1655134370000|2022-06-13 15:32:50|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1655134380000|2022-06-13 15:33:00|482.87|480.87|482.12|480.12|482.87|480.87|481.12|479.12|0
1655134390000|2022-06-13 15:33:10|481.62|479.62|480.37|478.37|481.62|479.62|479.37|477.37|0
1655134400000|2022-06-13 15:33:20|479.62|477.62|479.62|477.62|479.62|477.62|478.37|476.37|0
1655134410000|2022-06-13 15:33:30|479.37|477.37|478.62|476.62|479.37|477.37|477.62|475.62|0
1655134420000|2022-06-13 15:33:40|478.87|476.87|479.62|477.62|479.62|477.62|478.37|476.37|0
1655134430000|2022-06-13 15:33:50|480.25|478.25|478.12|476.12|480.25|478.25|478.12|476.12|0
1655134440000|2022-06-13 15:34:00|477.12|475.12|479.12|477.12|479.12|477.12|477.12|475.12|0
1655134450000|2022-06-13 15:34:10|478.12|476.12|478.12|476.12|478.37|476.37|478.12|476.12|0
1655134460000|2022-06-13 15:34:20|477.37|475.37|477.87|475.87|477.87|475.87|476.62|474.62|0
1655134470000|2022-06-13 15:34:30|476.87|474.87|477.62|475.62|477.62|475.62|476.87|474.87|0
1655134480000|2022-06-13 15:34:40|477.12|475.12|476.62|474.62|477.25|475.25|476.62|474.62|0
1655134490000|2022-06-13 15:34:50|476.75|474.75|475.87|473.87|476.87|474.87|475.87|473.87|0
1655134500000|2022-06-13 15:35:00|477.37|475.37|473.12|471.12|477.37|475.37|473.12|471.12|0
1655134510000|2022-06-13 15:35:10|473.37|471.37|471.62|469.62|473.37|471.37|470.25|468.25|0
1655134520000|2022-06-13 15:35:20|470.87|468.87|470.62|468.62|471.12|469.12|470.62|468.62|0
1655134530000|2022-06-13 15:35:30|469.62|467.62|470.87|468.87|471.37|469.37|469.62|467.62|0
1655134540000|2022-06-13 15:35:40|470.37|468.37|469.37|467.37|470.37|468.37|469.12|467.12|0
1655134550000|2022-06-13 15:35:50|469.25|467.25|469.12|467.12|469.62|467.62|469.12|467.12|0
1655134560000|2022-06-13 15:36:00|470.12|468.12|471.12|469.12|471.12|469.12|469.62|467.62|0
1655134570000|2022-06-13 15:36:10|471.37|469.37|473.37|471.37|473.62|471.62|471.37|469.37|0
1655134580000|2022-06-13 15:36:20|474.62|472.62|474.62|472.62|474.87|472.87|474.62|472.62|0
1655134590000|2022-06-13 15:36:30|475.12|473.12|473.87|471.87|475.12|473.12|473.87|471.87|0
1655134600000|2022-06-13 15:36:40|472.87|470.87|471.87|469.87|473.12|471.12|471.87|469.87|0
1655134610000|2022-06-13 15:36:50|472.12|470.12|471.37|469.37|472.12|470.12|470.12|468.12|0
1655134620000|2022-06-13 15:37:00|470.87|468.87|473.62|471.62|473.62|471.62|470.87|468.87|0
1655134630000|2022-06-13 15:37:10|474.12|472.12|474.12|472.12|474.12|472.12|472.87|470.87|0
1655134640000|2022-06-13 15:37:20|473.37|471.37|473.62|471.62|473.62|471.62|472.12|470.12|0
1655134650000|2022-06-13 15:37:30|473.37|471.37|472.62|470.62|473.37|471.37|472.62|470.62|0
1655134660000|2022-06-13 15:37:40|472.37|470.37|472.87|470.87|473.12|471.12|472.37|470.37|0
1655134670000|2022-06-13 15:37:50|472.12|470.12|472.37|470.37|472.37|470.37|471.87|469.87|0
1655134680000|2022-06-13 15:38:00|471.87|469.87|469.87|467.87|471.87|469.87|469.87|467.87|0
1655134690000|2022-06-13 15:38:10|469.37|467.37|469.12|467.12|469.37|467.37|469.12|467.12|0
1655134700000|2022-06-13 15:38:20|468.62|466.62|468.12|466.12|469.37|467.37|468.12|466.12|0
1655134710000|2022-06-13 15:38:30|467.75|465.75|467.87|465.87|468.87|466.87|467.75|465.75|0
1655134720000|2022-06-13 15:38:40|468.12|466.12|468.87|466.87|468.87|466.87|467.37|465.37|0
1655134730000|2022-06-13 15:38:50|468.62|466.62|468.37|466.37|469.12|467.12|468.37|466.37|0
1655134740000|2022-06-13 15:39:00|469.12|467.12|466.87|464.87|469.12|467.12|466.87|464.87|0
1655134750000|2022-06-13 15:39:10|466.62|464.62|465.62|463.62|466.62|464.62|465.12|463.12|0
1655134760000|2022-06-13 15:39:20|466.12|464.12|465.75|463.75|466.12|464.12|465.62|463.62|0
1655134770000|2022-06-13 15:39:30|465.12|463.12|466.37|464.37|466.37|464.37|465.12|463.12|0
1655134780000|2022-06-13 15:39:40|465.87|463.87|465.87|463.87|466.12|464.12|465.87|463.87|0
1655134790000|2022-06-13 15:39:50|466.12|464.12|465.12|463.12|466.12|464.12|465.12|463.12|0
1655134800000|2022-06-13 15:40:00|464.87|462.87|463.13|461.13|465.37|463.37|463.13|461.13|0
1655134810000|2022-06-13 15:40:10|462.88|460.88|462.88|460.88|462.88|460.88|462.13|460.13|0
1655134820000|2022-06-13 15:40:20|463.13|461.13|462.38|460.38|463.13|461.13|462.38|460.38|0
1655134830000|2022-06-13 15:40:30|461.88|459.88|462.13|460.13|462.13|460.13|461.63|459.63|0
1655134840000|2022-06-13 15:40:40|462.38|460.38|463.37|461.37|463.37|461.37|462.13|460.13|0
1655134850000|2022-06-13 15:40:50|463.62|461.62|462.63|460.63|463.62|461.62|462.63|460.63|0
1655134860000|2022-06-13 15:41:00|462.88|460.88|464.12|462.12|464.12|462.12|462.88|460.88|0
1655134870000|2022-06-13 15:41:10|464.25|462.25|464.87|462.87|464.87|462.87|464.25|462.25|0
1655134880000|2022-06-13 15:41:20|465.12|463.12|466.25|464.25|466.25|464.25|464.87|462.87|0
1655134890000|2022-06-13 15:41:30|466.87|464.87|467.12|465.12|467.87|465.87|466.87|464.87|0
1655134900000|2022-06-13 15:41:40|466.87|464.87|467.62|465.62|467.62|465.62|466.87|464.87|0
1655134910000|2022-06-13 15:41:50|468.12|466.12|469|467|469|467|468.12|466.12|0
1655134920000|2022-06-13 15:42:00|468.62|466.62|467.87|465.87|468.62|466.62|467.62|465.62|0
1655134930000|2022-06-13 15:42:10|467.62|465.62|466.62|464.62|467.62|465.62|466.12|464.12|0
1655134940000|2022-06-13 15:42:20|466.87|464.87|468.12|466.12|468.12|466.12|466.87|464.87|0
1655134950000|2022-06-13 15:42:30|467.62|465.62|465.37|463.37|467.62|465.62|465.37|463.37|0
1655134960000|2022-06-13 15:42:40|465.12|463.12|463.62|461.62|465.12|463.12|463.62|461.62|0
1655134970000|2022-06-13 15:42:50|463.13|461.13|461.01|459.01|463.13|461.13|461.01|459.01|0
1655134980000|2022-06-13 15:43:00|460.88|458.88|461.88|459.88|461.88|459.88|460.88|458.88|0
1655134990000|2022-06-13 15:43:10|462.13|460.13|460.38|458.38|462.13|460.13|460.38|458.38|0
1655135000000|2022-06-13 15:43:20|459.88|457.88|458.88|456.88|459.88|457.88|458.88|456.88|0
1655135010000|2022-06-13 15:43:30|458.63|456.63|460.88|458.88|460.88|458.88|458.63|456.63|0
1655135020000|2022-06-13 15:43:40|461.13|459.13|461.13|459.13|461.38|459.38|461.13|459.13|0
1655135030000|2022-06-13 15:43:50|462.13|460.13|459.13|457.13|462.13|460.13|459.13|457.13|0
1655135040000|2022-06-13 15:44:00|460.13|458.13|460.38|458.38|460.63|458.63|460.13|458.13|0
1655135050000|2022-06-13 15:44:10|460.13|458.13|461.13|459.13|461.13|459.13|459.13|457.13|0
1655135060000|2022-06-13 15:44:20|460.88|458.88|460.88|458.88|461.13|459.13|460.88|458.88|0
1655135070000|2022-06-13 15:44:30|461.13|459.13|460.88|458.88|461.38|459.38|460.88|458.88|0
1655135080000|2022-06-13 15:44:40|460.38|458.38|460.88|458.88|460.88|458.88|460.38|458.38|0
1655135090000|2022-06-13 15:44:50|460.63|458.63|461.88|459.88|462.13|460.13|460.63|458.63|0
1655135100000|2022-06-13 15:45:00|461.63|459.63|461.63|459.63|461.63|459.63|460.88|458.88|0
1655135110000|2022-06-13 15:45:10|462.13|460.13|463.88|461.88|464.12|462.12|462.13|460.13|0
1655135120000|2022-06-13 15:45:20|464.87|462.87|464.37|462.37|464.87|462.87|464.12|462.12|0
1655135130000|2022-06-13 15:45:30|464.87|462.87|464.62|462.62|465.37|463.37|464.62|462.62|0
1655135140000|2022-06-13 15:45:40|464.37|462.37|463.88|461.88|464.37|462.37|463.88|461.88|0
1655135150000|2022-06-13 15:45:50|464.37|462.37|464.62|462.62|464.62|462.62|463.63|461.63|0
1655135160000|2022-06-13 15:46:00|465.12|463.12|465.12|463.12|465.12|463.12|464.62|462.62|0
1655135170000|2022-06-13 15:46:10|464.62|462.62|464.62|462.62|465.12|463.12|464.62|462.62|0
1655135180000|2022-06-13 15:46:20|465.62|463.62|465.87|463.87|465.87|463.87|465.62|463.62|0
1655135190000|2022-06-13 15:46:30|466.62|464.62|465.87|463.87|466.62|464.62|465.87|463.87|0
1655135200000|2022-06-13 15:46:40|466.12|464.12|467.12|465.12|467.12|465.12|466.12|464.12|0
1655135210000|2022-06-13 15:46:50|466.87|464.87|467.62|465.62|467.62|465.62|466.62|464.62|0
1655135220000|2022-06-13 15:47:00|467.5|465.5|467.87|465.87|468.37|466.37|467.5|465.5|0
1655135230000|2022-06-13 15:47:10|468.87|466.87|468.62|466.62|468.87|466.87|468.37|466.37|0
1655135240000|2022-06-13 15:47:20|468.37|466.37|467.37|465.37|468.37|466.37|467.37|465.37|0
1655135250000|2022-06-13 15:47:30|467.87|465.87|468.37|466.37|468.37|466.37|467.87|465.87|0
1655135260000|2022-06-13 15:47:40|469.87|467.87|469.87|467.87|469.87|467.87|469.5|467.5|0
1655135270000|2022-06-13 15:47:50|470.25|468.25|470.12|468.12|470.37|468.37|470.12|468.12|0
1655135280000|2022-06-13 15:48:00|470.37|468.37|469.25|467.25|470.37|468.37|469.25|467.25|0
1655135290000|2022-06-13 15:48:10|468.37|466.37|467.37|465.37|468.37|466.37|467.37|465.37|0
1655135300000|2022-06-13 15:48:20|467.12|465.12|467.62|465.62|467.62|465.62|467.12|465.12|0
1655135310000|2022-06-13 15:48:30|467.12|465.12|467.62|465.62|467.62|465.62|466.87|464.87|0
1655135320000|2022-06-13 15:48:40|467.12|465.12|467.12|465.12|467.12|465.12|466.62|464.62|0
1655135330000|2022-06-13 15:48:50|466.37|464.37|467.12|465.12|467.87|465.87|466.37|464.37|0
1655135340000|2022-06-13 15:49:00|466.12|464.12|466.12|464.12|466.12|464.12|465.12|463.12|0
1655135350000|2022-06-13 15:49:10|466.37|464.37|466.12|464.12|466.62|464.62|466.12|464.12|0
1655135360000|2022-06-13 15:49:20|465.87|463.87|466.37|464.37|466.37|464.37|465.87|463.87|0
1655135370000|2022-06-13 15:49:30|466.12|464.12|465.12|463.12|466.12|464.12|464.87|462.87|0
1655135380000|2022-06-13 15:49:40|465.37|463.37|465.87|463.87|465.87|463.87|465.37|463.37|0
1655135390000|2022-06-13 15:49:50|466.12|464.12|465.37|463.37|466.12|464.12|465.12|463.12|0
1655135400000|2022-06-13 15:50:00|465.25|463.25|463.01|461.01|465.25|463.25|463.01|461.01|0
1655135410000|2022-06-13 15:50:10|462.13|460.13|462.63|460.63|462.88|460.88|462.13|460.13|0
1655135420000|2022-06-13 15:50:20|462.88|460.88|464.62|462.62|464.62|462.62|462.38|460.38|0
1655135430000|2022-06-13 15:50:30|466.62|464.62|468.62|466.62|468.62|466.62|466.62|464.62|0
1655135440000|2022-06-13 15:50:40|469|467|468.87|466.87|469|467|468.12|466.12|0
1655135450000|2022-06-13 15:50:50|467.62|465.62|468.12|466.12|468.37|466.37|467.62|465.62|0
1655135460000|2022-06-13 15:51:00|468.87|466.87|468.37|466.37|468.87|466.87|468.12|466.12|0
1655135470000|2022-06-13 15:51:10|469.37|467.37|470.62|468.62|470.62|468.62|469.37|467.37|0
1655135480000|2022-06-13 15:51:20|471.12|469.12|471.87|469.87|471.87|469.87|470.62|468.62|0
1655135490000|2022-06-13 15:51:30|470.87|468.87|471.25|469.25|471.87|469.87|470.87|468.87|0
1655135500000|2022-06-13 15:51:40|471.62|469.62|471.87|469.87|472.12|470.12|471.62|469.62|0
1655135510000|2022-06-13 15:51:50|472.37|470.37|472.37|470.37|472.87|470.87|472.37|470.37|0
1655135520000|2022-06-13 15:52:00|473.87|471.87|473.62|471.62|473.87|471.87|473.62|471.62|0
1655135530000|2022-06-13 15:52:10|474.37|472.37|473.12|471.12|474.37|472.37|473.12|471.12|0
1655135540000|2022-06-13 15:52:20|473.62|471.62|474.12|472.12|474.12|472.12|473.62|471.62|0
1655135550000|2022-06-13 15:52:30|473.87|471.87|472.62|470.62|473.87|471.87|472.62|470.62|0
1655135560000|2022-06-13 15:52:40|472.12|470.12|470.87|468.87|472.12|470.12|470.87|468.87|0
1655135570000|2022-06-13 15:52:50|469.87|467.87|473.37|471.37|473.37|471.37|468.62|466.62|0
1655135580000|2022-06-13 15:53:00|473.62|471.62|474.37|472.37|474.37|472.37|473.62|471.62|0
1655135590000|2022-06-13 15:53:10|473.62|471.62|474.62|472.62|474.62|472.62|473.37|471.37|0
1655135600000|2022-06-13 15:53:20|474.37|472.37|474.37|472.37|474.62|472.62|474.37|472.37|0
1655135610000|2022-06-13 15:53:30|474|472|473.12|471.12|474|472|473.12|471.12|0
1655135620000|2022-06-13 15:53:40|472.12|470.12|472.12|470.12|472.87|470.87|472.12|470.12|0
1655135630000|2022-06-13 15:53:50|471.12|469.12|471.87|469.87|471.87|469.87|471.12|469.12|0
1655135640000|2022-06-13 15:54:00|472.87|470.87|474.37|472.37|474.37|472.37|472.87|470.87|0
1655135650000|2022-06-13 15:54:10|475.12|473.12|475.37|473.37|475.37|473.37|475.12|473.12|0
1655135660000|2022-06-13 15:54:20|475.62|473.62|473.37|471.37|475.62|473.62|473.37|471.37|0
1655135670000|2022-06-13 15:54:30|473.12|471.12|473.62|471.62|473.62|471.62|472.87|470.87|0
1655135680000|2022-06-13 15:54:40|474.12|472.12|474.37|472.37|474.37|472.37|474.12|472.12|0
1655135690000|2022-06-13 15:54:50|474.62|472.62|475.12|473.12|475.12|473.12|474.62|472.62|0
1655135700000|2022-06-13 15:55:00|474.87|472.87|475.12|473.12|475.12|473.12|474.37|472.37|0
1655135710000|2022-06-13 15:55:10|474.62|472.62|473.87|471.87|474.62|472.62|472.62|470.62|0
1655135720000|2022-06-13 15:55:20|472.75|470.75|471.62|469.62|472.75|470.75|471.62|469.62|0
1655135730000|2022-06-13 15:55:30|472.62|470.62|471.12|469.12|473.25|471.25|471.12|469.12|0
1655135740000|2022-06-13 15:55:40|471.75|469.75|473.37|471.37|473.37|471.37|471.75|469.75|0
1655135750000|2022-06-13 15:55:50|473.62|471.62|473.87|471.87|473.87|471.87|473.12|471.12|0
1655135760000|2022-06-13 15:56:00|474.12|472.12|472.87|470.87|474.12|472.12|472.87|470.87|0
1655135770000|2022-06-13 15:56:10|473.12|471.12|473.37|471.37|474.12|472.12|472.87|470.87|0
1655135780000|2022-06-13 15:56:20|472.87|470.87|471.75|469.75|472.87|470.87|471.62|469.62|0
1655135790000|2022-06-13 15:56:30|473.12|471.12|470.37|468.37|473.12|471.12|470.37|468.37|0
1655135800000|2022-06-13 15:56:40|470.12|468.12|469.87|467.87|470.12|468.12|469.62|467.62|0
1655135810000|2022-06-13 15:56:50|469.62|467.62|470.87|468.87|471.12|469.12|469.62|467.62|0
1655135820000|2022-06-13 15:57:00|470.62|468.62|471.37|469.37|471.37|469.37|470.62|468.62|0
1655135830000|2022-06-13 15:57:10|470|468|471.37|469.37|471.37|469.37|470|468|0
1655135840000|2022-06-13 15:57:20|472.12|470.12|470.87|468.87|472.12|470.12|470.87|468.87|0
1655135850000|2022-06-13 15:57:30|471.12|469.12|471.62|469.62|471.62|469.62|471.12|469.12|0
1655135860000|2022-06-13 15:57:40|471.12|469.12|473.12|471.12|473.12|471.12|471.12|469.12|0
1655135870000|2022-06-13 15:57:50|472.87|470.87|472.87|470.87|473.12|471.12|472.87|470.87|0
1655135880000|2022-06-13 15:58:00|471.62|469.62|472.87|470.87|473.12|471.12|471.62|469.62|0
1655135890000|2022-06-13 15:58:10|472.75|470.75|472.87|470.87|472.87|470.87|472.37|470.37|0
1655135900000|2022-06-13 15:58:20|473.37|471.37|471.62|469.62|473.37|471.37|471.62|469.62|0
1655135910000|2022-06-13 15:58:30|470.87|468.87|469.12|467.12|470.87|468.87|469.12|467.12|0
1655135920000|2022-06-13 15:58:40|470.37|468.37|469.87|467.87|471.12|469.12|469.87|467.87|0
1655135940000|2022-06-13 15:59:00|468.62|466.62|468.37|466.37|468.62|466.62|468.25|466.25|0
1655135950000|2022-06-13 15:59:10|469.37|467.37|469.12|467.12|469.87|467.87|469.12|467.12|0
1655135960000|2022-06-13 15:59:20|468.12|466.12|467.62|465.62|468.37|466.37|467.12|465.12|0
1655135970000|2022-06-13 15:59:30|467.37|465.37|467.62|465.62|467.62|465.62|467.37|465.37|0
1655135980000|2022-06-13 15:59:40|467.87|465.87|469.12|467.12|469.12|467.12|467.87|465.87|0
1655135990000|2022-06-13 15:59:50|468.87|466.87|467.62|465.62|469.12|467.12|467.62|465.62|0
1655136000000|2022-06-13 16:00:00|468.87|466.87|468.37|466.37|468.87|466.87|467.12|465.12|0
1655136010000|2022-06-13 16:00:10|470.12|468.12|469.37|467.37|470.12|468.12|469.37|467.37|0
1655136020000|2022-06-13 16:00:20|469.62|467.62|470.87|468.87|471.12|469.12|469.62|467.62|0
1655136030000|2022-06-13 16:00:30|470.62|468.62|470.37|468.37|470.62|468.62|470.25|468.25|0
1655136040000|2022-06-13 16:00:40|469.37|467.37|469.87|467.87|469.87|467.87|468.62|466.62|0
1655136050000|2022-06-13 16:00:50|470.25|468.25|470.62|468.62|470.62|468.62|470.25|468.25|0
1655136060000|2022-06-13 16:01:00|470.37|468.37|469.62|467.62|470.37|468.37|469.62|467.62|0
1655136070000|2022-06-13 16:01:10|470.62|468.62|472.12|470.12|472.12|470.12|470.62|468.62|0
1655136080000|2022-06-13 16:01:20|470.87|468.87|469.62|467.62|470.87|468.87|469.62|467.62|0
1655136090000|2022-06-13 16:01:30|470.12|468.12|469.87|467.87|470.37|468.37|469.87|467.87|0
1655136100000|2022-06-13 16:01:40|469.62|467.62|470.62|468.62|471.25|469.25|469.62|467.62|0
1655136110000|2022-06-13 16:01:50|470.87|468.87|471.12|469.12|471.12|469.12|470.62|468.62|0
1655136120000|2022-06-13 16:02:00|470.37|468.37|469.62|467.62|470.37|468.37|469.62|467.62|0
1655136130000|2022-06-13 16:02:10|468.37|466.37|466.12|464.12|468.37|466.37|466.12|464.12|0
1655136140000|2022-06-13 16:02:20|464.87|462.87|462.38|460.38|464.87|462.87|462.13|460.13|0
1655136150000|2022-06-13 16:02:30|461.88|459.88|461.13|459.13|462.38|460.38|461.13|459.13|0
1655136160000|2022-06-13 16:02:40|461.38|459.38|462.13|460.13|462.13|460.13|461.13|459.13|0
1655136170000|2022-06-13 16:02:50|461.13|459.13|462.88|460.88|462.88|460.88|461.13|459.13|0
1655136180000|2022-06-13 16:03:00|464.12|462.12|465.37|463.37|465.37|463.37|464.12|462.12|0
1655136190000|2022-06-13 16:03:10|466.12|464.12|467.12|465.12|467.12|465.12|466.12|464.12|0
1655136200000|2022-06-13 16:03:20|466.62|464.62|468.87|466.87|468.87|466.87|466.62|464.62|0
1655136210000|2022-06-13 16:03:30|469.62|467.62|470.87|468.87|470.87|468.87|469.62|467.62|0
1655136220000|2022-06-13 16:03:40|470.62|468.62|471.12|469.12|471.12|469.12|470.12|468.12|0
1655136230000|2022-06-13 16:03:50|470.12|468.12|470.87|468.87|470.87|468.87|470.12|468.12|0
1655136240000|2022-06-13 16:04:00|470.37|468.37|469.62|467.62|470.37|468.37|469.37|467.37|0
1655136250000|2022-06-13 16:04:10|470.12|468.12|468.87|466.87|470.12|468.12|468.87|466.87|0
1655136260000|2022-06-13 16:04:20|468.62|466.62|468.37|466.37|468.62|466.62|468.37|466.37|0
1655136270000|2022-06-13 16:04:30|468.87|466.87|467.37|465.37|468.87|466.87|467.37|465.37|0
1655136280000|2022-06-13 16:04:40|467.62|465.62|468.12|466.12|468.12|466.12|467|465|0
1655136290000|2022-06-13 16:04:50|468.37|466.37|469.37|467.37|469.37|467.37|468.37|466.37|0
1655136300000|2022-06-13 16:05:00|468.12|466.12|469.12|467.12|469.87|467.87|468.12|466.12|0
1655136310000|2022-06-13 16:05:10|469.62|467.62|470.25|468.25|470.25|468.25|469.37|467.37|0
1655136320000|2022-06-13 16:05:20|469.37|467.37|469.37|467.37|469.37|467.37|468.62|466.62|0
1655136330000|2022-06-13 16:05:30|469.87|467.87|469.12|467.12|469.87|467.87|469.12|467.12|0
1655136340000|2022-06-13 16:05:40|469.62|467.62|467.87|465.87|469.62|467.62|467.87|465.87|0
1655136350000|2022-06-13 16:05:50|468.12|466.12|467.37|465.37|468.12|466.12|467.37|465.37|0
1655136360000|2022-06-13 16:06:00|466.62|464.62|467|465|467|465|466.62|464.62|0
1655136370000|2022-06-13 16:06:10|465.62|463.62|466.62|464.62|466.62|464.62|464.87|462.87|0
1655136380000|2022-06-13 16:06:20|467.12|465.12|466.87|464.87|467.12|465.12|466.62|464.62|0
1655136390000|2022-06-13 16:06:30|467.87|465.87|468.12|466.12|468.12|466.12|467.87|465.87|0
1655136400000|2022-06-13 16:06:40|468.37|466.37|469.12|467.12|469.12|467.12|468.37|466.37|0
1655136410000|2022-06-13 16:06:50|468.87|466.87|466.87|464.87|468.87|466.87|466.87|464.87|0
1655136420000|2022-06-13 16:07:00|467.62|465.62|466.87|464.87|467.62|465.62|466.87|464.87|0
1655136430000|2022-06-13 16:07:10|468.62|466.62|470.87|468.87|470.87|468.87|468.62|466.62|0
1655136440000|2022-06-13 16:07:20|471.62|469.62|471.12|469.12|471.87|469.87|471.12|469.12|0
1655136450000|2022-06-13 16:07:30|472.12|470.12|470.37|468.37|472.62|470.62|470.37|468.37|0
1655136460000|2022-06-13 16:07:40|469.87|467.87|469.12|467.12|469.87|467.87|469.12|467.12|0
1655136470000|2022-06-13 16:07:50|467.87|465.87|469.87|467.87|469.87|467.87|467.87|465.87|0
1655136480000|2022-06-13 16:08:00|468.62|466.62|466.87|464.87|468.62|466.62|466.37|464.37|0
1655136490000|2022-06-13 16:08:10|467.62|465.62|467.37|465.37|467.62|465.62|467.37|465.37|0
1655136500000|2022-06-13 16:08:20|466.37|464.37|465.62|463.62|466.37|464.37|465.62|463.62|0
1655136510000|2022-06-13 16:08:30|465.37|463.37|465.62|463.62|466.12|464.12|465.12|463.12|0
1655136520000|2022-06-13 16:08:40|465.37|463.37|464.87|462.87|466.12|464.12|464.87|462.87|0
1655136530000|2022-06-13 16:08:50|463.87|461.87|461.13|459.13|463.87|461.87|461.13|459.13|0
1655136540000|2022-06-13 16:09:00|460.63|458.63|459.38|457.38|460.63|458.63|459.13|457.13|0
1655136550000|2022-06-13 16:09:10|459.13|457.13|458.88|456.88|459.13|457.13|458.38|456.38|0
1655136560000|2022-06-13 16:09:20|459.38|457.38|461.63|459.63|461.63|459.63|459.38|457.38|0
1655136570000|2022-06-13 16:09:30|461.13|459.13|462.87|460.87|462.87|460.87|461.13|459.13|0
1655136580000|2022-06-13 16:09:40|463.87|461.87|463.62|461.62|463.87|461.87|463.37|461.37|0
1655136590000|2022-06-13 16:09:50|464.37|462.37|465.12|463.12|465.12|463.12|464.37|462.37|0
1655136600000|2022-06-13 16:10:00|466.87|464.87|468.87|466.87|468.87|466.87|466.87|464.87|0
1655136610000|2022-06-13 16:10:10|467.12|465.12|467.62|465.62|468.62|466.62|467.12|465.12|0
1655136620000|2022-06-13 16:10:20|467.12|465.12|468.12|466.12|468.12|466.12|466.87|464.87|0
1655136630000|2022-06-13 16:10:30|466.87|464.87|463.62|461.62|466.87|464.87|463.62|461.62|0
1655136640000|2022-06-13 16:10:40|464.12|462.12|462.37|460.37|464.12|462.12|462.37|460.37|0
1655136650000|2022-06-13 16:10:50|461.12|459.12|459.87|457.87|461.37|459.37|459.87|457.87|0
1655136660000|2022-06-13 16:11:00|461.37|459.37|459.87|457.87|461.62|459.62|459.87|457.87|0
1655136670000|2022-06-13 16:11:10|459.37|457.37|459.37|457.37|459.37|457.37|459.12|457.12|0
1655136680000|2022-06-13 16:11:20|460.87|458.87|458.87|456.87|461.12|459.12|458.87|456.87|0
1655136690000|2022-06-13 16:11:30|458.37|456.37|460|458|460|458|458.37|456.37|0
1655136700000|2022-06-13 16:11:40|459.12|457.12|459.12|457.12|459.62|457.62|459.12|457.12|0
1655136710000|2022-06-13 16:11:50|459.62|457.62|459.87|457.87|459.87|457.87|459.5|457.5|0
1655136720000|2022-06-13 16:12:00|460.62|458.62|461.12|459.12|461.37|459.37|460.62|458.62|0
1655136730000|2022-06-13 16:12:10|461|459|460.37|458.37|461.12|459.12|460.12|458.12|0
1655136740000|2022-06-13 16:12:20|459.87|457.87|458.62|456.62|459.87|457.87|458.62|456.62|0
1655136750000|2022-06-13 16:12:30|458.5|456.5|458.87|456.87|458.87|456.87|458.5|456.5|0
1655136760000|2022-06-13 16:12:40|459.87|457.87|460.37|458.37|460.75|458.75|459.87|457.87|0
1655136770000|2022-06-13 16:12:50|459.37|457.37|456.37|454.37|459.37|457.37|456.37|454.37|0
1655136780000|2022-06-13 16:13:00|456.5|454.5|456.37|454.37|456.75|454.75|456.37|454.37|0
1655136790000|2022-06-13 16:13:10|455.87|453.87|455.87|453.87|455.87|453.87|454.62|452.62|0
1655136800000|2022-06-13 16:13:20|456.62|454.62|457.62|455.62|457.62|455.62|456.62|454.62|0
1655136810000|2022-06-13 16:13:30|457.37|455.37|460.37|458.37|460.37|458.37|457.37|455.37|0
1655136820000|2022-06-13 16:13:40|460.87|458.87|460.62|458.62|460.87|458.87|460.62|458.62|0
1655136830000|2022-06-13 16:13:50|460.12|458.12|460.37|458.37|460.37|458.37|459.37|457.37|0
1655136840000|2022-06-13 16:14:00|460.62|458.62|461.62|459.62|461.62|459.62|460.62|458.62|0
1655136850000|2022-06-13 16:14:10|462.12|460.12|461.87|459.87|462.62|460.62|461.37|459.37|0
1655136860000|2022-06-13 16:14:20|461.12|459.12|461.37|459.37|461.37|459.37|460.12|458.12|0
1655136870000|2022-06-13 16:14:30|461.5|459.5|462.62|460.62|462.87|460.87|461.5|459.5|0
1655136880000|2022-06-13 16:14:40|462.87|460.87|463|461|463|461|462.62|460.62|0
1655136890000|2022-06-13 16:14:50|462.87|460.87|461.37|459.37|462.87|460.87|461.37|459.37|0
1655136900000|2022-06-13 16:15:00|460.87|458.87|460.87|458.87|461.5|459.5|460.37|458.37|0
1655136910000|2022-06-13 16:15:10|460.37|458.37|460.25|458.25|460.62|458.62|460.25|458.25|0
1655136920000|2022-06-13 16:15:20|459.37|457.37|458.62|456.62|459.37|457.37|458.12|456.12|0
1655136930000|2022-06-13 16:15:30|458.12|456.12|458.12|456.12|458.37|456.37|457.62|455.62|0
1655136940000|2022-06-13 16:15:40|457.12|455.12|456.87|454.87|457.12|455.12|456.75|454.75|0
1655136950000|2022-06-13 16:15:50|456.62|454.62|456.87|454.87|457.62|455.62|456.62|454.62|0
1655136960000|2022-06-13 16:16:00|457.37|455.37|457.37|455.37|457.62|455.62|456.87|454.87|0
1655136970000|2022-06-13 16:16:10|458|456|458.37|456.37|459.12|457.12|457.87|455.87|0
1655136980000|2022-06-13 16:16:20|459.37|457.37|459.12|457.12|459.37|457.37|459.12|457.12|0
1655136990000|2022-06-13 16:16:30|459.87|457.87|459.87|457.87|459.87|457.87|459.62|457.62|0
1655137000000|2022-06-13 16:16:40|461.12|459.12|462.62|460.62|462.62|460.62|461.12|459.12|0
1655137010000|2022-06-13 16:16:50|462.75|460.75|463.37|461.37|463.37|461.37|462.75|460.75|0
1655137020000|2022-06-13 16:17:00|464.62|462.62|464.87|462.87|465.12|463.12|464.62|462.62|0
1655137030000|2022-06-13 16:17:10|464.62|462.62|465.12|463.12|465.12|463.12|464.37|462.37|0
1655137040000|2022-06-13 16:17:20|465.37|463.37|463.37|461.37|465.37|463.37|463.37|461.37|0
1655137050000|2022-06-13 16:17:30|462.62|460.62|462.87|460.87|462.87|460.87|462.12|460.12|0
1655137060000|2022-06-13 16:17:40|463.87|461.87|464.12|462.12|464.12|462.12|463.87|461.87|0
1655137070000|2022-06-13 16:17:50|462.87|460.87|465.37|463.37|465.37|463.37|462.87|460.87|0
1655137080000|2022-06-13 16:18:00|466.12|464.12|465.87|463.87|466.12|464.12|465.12|463.12|0
1655137090000|2022-06-13 16:18:10|465.37|463.37|465.87|463.87|465.87|463.87|465.37|463.37|0
1655137100000|2022-06-13 16:18:20|466.12|464.12|465.87|463.87|466.12|464.12|465.62|463.62|0
1655137110000|2022-06-13 16:18:30|466.62|464.62|465.12|463.12|466.62|464.62|465|463|0
1655137120000|2022-06-13 16:18:40|464.37|462.37|463.62|461.62|464.62|462.62|463.62|461.62|0
1655137130000|2022-06-13 16:18:50|463.37|461.37|463|461|463.37|461.37|462.37|460.37|0
1655137140000|2022-06-13 16:19:00|461.75|459.75|461.62|459.62|462.37|460.37|461.37|459.37|0
1655137150000|2022-06-13 16:19:10|462.87|460.87|462.37|460.37|462.87|460.87|462.37|460.37|0
1655137160000|2022-06-13 16:19:20|462.87|460.87|462.25|460.25|463.12|461.12|462.25|460.25|0
1655137170000|2022-06-13 16:19:30|462.12|460.12|463.37|461.37|463.37|461.37|462.12|460.12|0
1655137180000|2022-06-13 16:19:40|463.12|461.12|461.12|459.12|463.12|461.12|461.12|459.12|0
1655137190000|2022-06-13 16:19:50|462.12|460.12|462.12|460.12|462.37|460.37|462.12|460.12|0
1655137200000|2022-06-13 16:20:00|461.37|459.37|459.37|457.37|461.37|459.37|459.37|457.37|0
1655137210000|2022-06-13 16:20:10|461.37|459.37|460.87|458.87|461.37|459.37|460.62|458.62|0
1655137220000|2022-06-13 16:20:20|460.62|458.62|461.12|459.12|461.37|459.37|460.62|458.62|0
1655137230000|2022-06-13 16:20:30|460.87|458.87|460.62|458.62|460.87|458.87|460.37|458.37|0
1655137240000|2022-06-13 16:20:40|460.37|458.37|460.37|458.37|460.62|458.62|460.37|458.37|0
1655137250000|2022-06-13 16:20:50|459.62|457.62|458.62|456.62|459.62|457.62|458.62|456.62|0
1655137260000|2022-06-13 16:21:00|457.87|455.87|459.62|457.62|460.12|458.12|457.87|455.87|0
1655137270000|2022-06-13 16:21:10|459.12|457.12|458.12|456.12|459.12|457.12|457.87|455.87|0
1655137280000|2022-06-13 16:21:20|458.37|456.37|459.37|457.37|459.37|457.37|458.12|456.12|0
1655137290000|2022-06-13 16:21:30|459.62|457.62|459.87|457.87|459.87|457.87|459.12|457.12|0
1655137300000|2022-06-13 16:21:40|459.62|457.62|461.12|459.12|461.12|459.12|459.62|457.62|0
1655137310000|2022-06-13 16:21:50|461.62|459.62|459.37|457.37|461.62|459.62|459.37|457.37|0
1655137320000|2022-06-13 16:22:00|459.62|457.62|458.12|456.12|459.62|457.62|458.12|456.12|0
1655137330000|2022-06-13 16:22:10|459.37|457.37|459.12|457.12|459.37|457.37|459.12|457.12|0
1655137340000|2022-06-13 16:22:20|460.12|458.12|459.12|457.12|460.25|458.25|458.87|456.87|0
1655137350000|2022-06-13 16:22:30|458.87|456.87|455.87|453.87|458.87|456.87|455.87|453.87|0
1655137360000|2022-06-13 16:22:40|456.12|454.12|456.87|454.87|456.87|454.87|456.12|454.12|0
1655137370000|2022-06-13 16:22:50|456.12|454.12|457.37|455.37|457.37|455.37|456.12|454.12|0
1655137380000|2022-06-13 16:23:00|457.87|455.87|461.62|459.62|461.62|459.62|457.37|455.37|0
1655137390000|2022-06-13 16:23:10|459.62|457.62|462.12|460.12|462.12|460.12|459.12|457.12|0
1655137400000|2022-06-13 16:23:20|461.87|459.87|462.87|460.87|462.87|460.87|461.37|459.37|0
1655137410000|2022-06-13 16:23:30|462.62|460.62|463.87|461.87|463.87|461.87|462.62|460.62|0
1655137420000|2022-06-13 16:23:40|462.62|460.62|464.37|462.37|464.37|462.37|462.62|460.62|0
1655137430000|2022-06-13 16:23:50|463.62|461.62|463.62|461.62|463.62|461.62|463.12|461.12|0
1655137440000|2022-06-13 16:24:00|464.12|462.12|464.37|462.37|464.62|462.62|464.12|462.12|0
1655137450000|2022-06-13 16:24:10|464.12|462.12|461.87|459.87|464.12|462.12|461.87|459.87|0
1655137460000|2022-06-13 16:24:20|461.12|459.12|460.62|458.62|461.12|459.12|460.62|458.62|0
1655137470000|2022-06-13 16:24:30|462.62|460.62|463.37|461.37|463.37|461.37|462.37|460.37|0
1655137480000|2022-06-13 16:24:40|463.62|461.62|463.12|461.12|463.62|461.62|462.62|460.62|0
1655137490000|2022-06-13 16:24:50|462.62|460.62|461.87|459.87|462.87|460.87|461.87|459.87|0
1655137500000|2022-06-13 16:25:00|462|460|461.12|459.12|462.12|460.12|461.12|459.12|0
1655137510000|2022-06-13 16:25:10|459.62|457.62|458.87|456.87|459.87|457.87|458.87|456.87|0
1655137520000|2022-06-13 16:25:20|457.87|455.87|458.12|456.12|458.12|456.12|457.75|455.75|0
1655137530000|2022-06-13 16:25:30|459.12|457.12|458.12|456.12|459.37|457.37|457.87|455.87|0
1655137540000|2022-06-13 16:25:40|458.37|456.37|458.87|456.87|458.87|456.87|458.37|456.37|0
1655137550000|2022-06-13 16:25:50|457.87|455.87|458.62|456.62|458.62|456.62|457.62|455.62|0
1655137560000|2022-06-13 16:26:00|457.62|455.62|458.12|456.12|458.12|456.12|457.12|455.12|0
1655137570000|2022-06-13 16:26:10|456.87|454.87|457.12|455.12|457.12|455.12|456.12|454.12|0
1655137580000|2022-06-13 16:26:20|456.12|454.12|457.62|455.62|457.62|455.62|456.12|454.12|0
1655137590000|2022-06-13 16:26:30|458.62|456.62|459.37|457.37|459.37|457.37|458.62|456.62|0
1655137600000|2022-06-13 16:26:40|459.62|457.62|460.25|458.25|460.25|458.25|459.62|457.62|0
1655137610000|2022-06-13 16:26:50|460.62|458.62|459.87|457.87|460.62|458.62|459.87|457.87|0
1655137620000|2022-06-13 16:27:00|458.87|456.87|459.62|457.62|459.87|457.87|458.87|456.87|0
1655137630000|2022-06-13 16:27:10|459.12|457.12|459.62|457.62|460.37|458.37|459.12|457.12|0
1655137640000|2022-06-13 16:27:20|459.87|457.87|459.12|457.12|460.12|458.12|459.12|457.12|0
1655137650000|2022-06-13 16:27:30|458.37|456.37|457.87|455.87|458.37|456.37|457.87|455.87|0
1655137660000|2022-06-13 16:27:40|458.12|456.12|457.87|455.87|458.12|456.12|457.87|455.87|0
1655137670000|2022-06-13 16:27:50|457.62|455.62|457.87|455.87|458.5|456.5|457.62|455.62|0
1655137680000|2022-06-13 16:28:00|459.12|457.12|459.12|457.12|459.62|457.62|459.12|457.12|0
1655137690000|2022-06-13 16:28:10|459.37|457.37|460.87|458.87|460.87|458.87|458.87|456.87|0
1655137700000|2022-06-13 16:28:20|460.75|458.75|461.12|459.12|461.37|459.37|460.75|458.75|0
1655137710000|2022-06-13 16:28:30|460.37|458.37|461.87|459.87|461.87|459.87|460.37|458.37|0
1655137720000|2022-06-13 16:28:40|461.62|459.62|462.37|460.37|462.62|460.62|461.62|459.62|0
1655137730000|2022-06-13 16:28:50|462.12|460.12|461.62|459.62|462.12|460.12|461.37|459.37|0
1655137740000|2022-06-13 16:29:00|461.87|459.87|462.87|460.87|462.87|460.87|461.62|459.62|0
1655137750000|2022-06-13 16:29:10|462.62|460.62|463.12|461.12|463.12|461.12|462.62|460.62|0
1655137760000|2022-06-13 16:29:20|462.87|460.87|461.62|459.62|462.87|460.87|461.62|459.62|0
1655137770000|2022-06-13 16:29:30|461.87|459.87|459.87|457.87|461.87|459.87|459.87|457.87|0
1655137780000|2022-06-13 16:29:40|460.12|458.12|459.87|457.87|460.12|458.12|459.87|457.87|0
1655137790000|2022-06-13 16:29:50|459.37|457.37|460.37|458.37|460.37|458.37|459.37|457.37|0
1655137800000|2022-06-13 16:30:00|461.62|459.62|463.12|461.12|463.12|461.12|461.62|459.62|0
1655137810000|2022-06-13 16:30:10|463.37|461.37|463.62|461.62|463.62|461.62|463.37|461.37|0
1655137820000|2022-06-13 16:30:20|463.37|461.37|462.62|460.62|463.37|461.37|462.62|460.62|0
1655137830000|2022-06-13 16:30:30|463.37|461.37|463.62|461.62|464.37|462.37|463.37|461.37|0
1655137840000|2022-06-13 16:30:40|464.12|462.12|464.12|462.12|464.12|462.12|463.87|461.87|0
1655137850000|2022-06-13 16:30:50|463.12|461.12|462.87|460.87|463.12|461.12|462.62|460.62|0
1655137860000|2022-06-13 16:31:00|462.62|460.62|461.37|459.37|462.62|460.62|461.37|459.37|0
1655137870000|2022-06-13 16:31:10|461|459|460.75|458.75|461|459|459.37|457.37|0
1655137880000|2022-06-13 16:31:20|460.62|458.62|460.87|458.87|461.12|459.12|460.62|458.62|0
1655137890000|2022-06-13 16:31:30|460.62|458.62|459.87|457.87|460.62|458.62|459.87|457.87|0
1655137900000|2022-06-13 16:31:40|460.12|458.12|459.62|457.62|460.12|458.12|459.62|457.62|0
1655137910000|2022-06-13 16:31:50|458.37|456.37|457.12|455.12|458.37|456.37|457.12|455.12|0
1655137920000|2022-06-13 16:32:00|457.37|455.37|456.37|454.37|457.37|455.37|456.37|454.37|0
1655137930000|2022-06-13 16:32:10|457.12|455.12|456.37|454.37|457.12|455.12|456.12|454.12|0
1655137940000|2022-06-13 16:32:20|457|455|456.62|454.62|457.12|455.12|456.62|454.62|0
1655137950000|2022-06-13 16:32:30|457.12|455.12|457.37|455.37|457.62|455.62|457.12|455.12|0
1655137960000|2022-06-13 16:32:40|457.62|455.62|458.37|456.37|458.62|456.62|457.62|455.62|0
1655137970000|2022-06-13 16:32:50|458.87|456.87|457.62|455.62|458.87|456.87|457.62|455.62|0
1655137980000|2022-06-13 16:33:00|457.87|455.87|457.12|455.12|457.87|455.87|456.87|454.87|0
1655137990000|2022-06-13 16:33:10|457.37|455.37|455.87|453.87|457.37|455.37|455.87|453.87|0
1655138000000|2022-06-13 16:33:20|456.12|454.12|456.62|454.62|456.62|454.62|456.12|454.12|0
1655138010000|2022-06-13 16:33:30|456.37|454.37|456.12|454.12|456.37|454.37|456|454|0
1655138020000|2022-06-13 16:33:40|455.62|453.62|453.12|451.12|455.62|453.62|453.12|451.12|0
1655138030000|2022-06-13 16:33:50|452.12|450.12|449.38|447.38|452.12|450.12|449.13|447.13|0
1655138040000|2022-06-13 16:34:00|447.88|445.88|447.63|445.63|447.88|445.88|446.13|444.13|0
1655138050000|2022-06-13 16:34:10|447.13|445.13|448.63|446.63|448.63|446.63|447.13|445.13|0
1655138060000|2022-06-13 16:34:20|449.13|447.13|449.13|447.13|449.13|447.13|448.88|446.88|0
1655138070000|2022-06-13 16:34:30|449.38|447.38|449.38|447.38|449.63|447.63|449.38|447.38|0
1655138080000|2022-06-13 16:34:40|448.38|446.38|448.13|446.13|448.88|446.88|448.13|446.13|0
1655138090000|2022-06-13 16:34:50|448.38|446.38|448.88|446.88|448.88|446.88|448.38|446.38|0
1655138100000|2022-06-13 16:35:00|449.63|447.63|449.13|447.13|449.63|447.63|449.13|447.13|0
1655138110000|2022-06-13 16:35:10|448.63|446.63|449.38|447.38|449.38|447.38|448.63|446.63|0
1655138120000|2022-06-13 16:35:20|449.13|447.13|448.88|446.88|449.13|447.13|448.88|446.88|0
1655138130000|2022-06-13 16:35:30|448.63|446.63|448.38|446.38|448.88|446.88|448.38|446.38|0
1655138140000|2022-06-13 16:35:40|448.13|446.13|446.26|444.26|448.13|446.13|446.26|444.26|0
1655138150000|2022-06-13 16:35:50|446.13|444.13|445.26|443.26|446.13|444.13|444.88|442.88|0
1655138160000|2022-06-13 16:36:00|445.13|443.13|446.88|444.88|447.13|445.13|445.13|443.13|0
1655138170000|2022-06-13 16:36:10|448.13|446.13|447.13|445.13|448.13|446.13|447.13|445.13|0
1655138180000|2022-06-13 16:36:20|447.63|445.63|447.76|445.76|447.76|445.76|447.51|445.51|0
1655138190000|2022-06-13 16:36:30|448.38|446.38|447.63|445.63|448.38|446.38|447.63|445.63|0
1655138200000|2022-06-13 16:36:40|446.63|444.63|445.88|443.88|446.63|444.63|445.63|443.63|0
1655138210000|2022-06-13 16:36:50|445.87|443.87|445.37|443.37|445.87|443.87|445.37|443.37|0
1655138220000|2022-06-13 16:37:00|445.62|443.62|445.87|443.87|446.12|444.12|445.62|443.62|0
1655138230000|2022-06-13 16:37:10|445.62|443.62|445.12|443.12|445.87|443.87|445.12|443.12|0
1655138240000|2022-06-13 16:37:20|443.87|441.87|444.25|442.25|444.25|442.25|443.62|441.62|0
1655138250000|2022-06-13 16:37:30|444.62|442.62|443.87|441.87|444.62|442.62|443.87|441.87|0
1655138260000|2022-06-13 16:37:40|443.62|441.62|444.37|442.37|444.37|442.37|443.37|441.37|0
1655138270000|2022-06-13 16:37:50|445.37|443.37|444.87|442.87|445.37|443.37|444.87|442.87|0
1655138280000|2022-06-13 16:38:00|445.62|443.62|445.12|443.12|446.12|444.12|445.12|443.12|0
1655138290000|2022-06-13 16:38:10|444.87|442.87|444.12|442.12|444.87|442.87|444.12|442.12|0
1655138300000|2022-06-13 16:38:20|444.37|442.37|443.12|441.12|444.37|442.37|443.12|441.12|0
1655138310000|2022-06-13 16:38:30|443.87|441.87|441.37|439.37|443.87|441.87|441.37|439.37|0
1655138320000|2022-06-13 16:38:40|440.62|438.62|440.62|438.62|441.12|439.12|440.62|438.62|0
1655138330000|2022-06-13 16:38:50|440.37|438.37|438.87|436.87|440.37|438.37|438.87|436.87|0
1655138340000|2022-06-13 16:39:00|438.62|436.62|439.12|437.12|439.12|437.12|438.62|436.62|0
1655138350000|2022-06-13 16:39:10|438.37|436.37|440.62|438.62|440.62|438.62|438.37|436.37|0
1655138360000|2022-06-13 16:39:20|440.37|438.37|441.12|439.12|441.12|439.12|440.37|438.37|0
1655138370000|2022-06-13 16:39:30|441.37|439.37|442.87|440.87|442.87|440.87|440.87|438.87|0
1655138380000|2022-06-13 16:39:40|442.37|440.37|442.12|440.12|442.62|440.62|442.12|440.12|0
1655138390000|2022-06-13 16:39:50|441.87|439.87|440.62|438.62|442.12|440.12|440.62|438.62|0
1655138400000|2022-06-13 16:40:00|441.12|439.12|442.87|440.87|442.87|440.87|440.87|438.87|0
1655138410000|2022-06-13 16:40:10|443.62|441.62|442.12|440.12|443.62|441.62|441.87|439.87|0
1655138420000|2022-06-13 16:40:20|442.37|440.37|443.87|441.87|443.87|441.87|442.37|440.37|0
1655138430000|2022-06-13 16:40:30|444.62|442.62|444.75|442.75|444.75|442.75|444.62|442.62|0
1655138440000|2022-06-13 16:40:40|443.62|441.62|444.62|442.62|444.62|442.62|443.37|441.37|0
1655138450000|2022-06-13 16:40:50|444.12|442.12|444.37|442.37|444.87|442.87|444.12|442.12|0
1655138460000|2022-06-13 16:41:00|444.62|442.62|446.62|444.62|446.62|444.62|444.62|442.62|0
1655138470000|2022-06-13 16:41:10|446.37|444.37|447.37|445.37|447.62|445.62|446.37|444.37|0
1655138480000|2022-06-13 16:41:20|447.87|445.87|448.75|446.75|448.75|446.75|447.87|445.87|0
1655138490000|2022-06-13 16:41:30|447.87|445.87|447.12|445.12|447.87|445.87|447.12|445.12|0
1655138500000|2022-06-13 16:41:40|448.12|446.12|448.37|446.37|448.62|446.62|448.12|446.12|0
1655138510000|2022-06-13 16:41:50|448.12|446.12|449.37|447.37|449.37|447.37|448.12|446.12|0
1655138520000|2022-06-13 16:42:00|448.87|446.87|449.62|447.62|449.62|447.62|448.87|446.87|0
1655138530000|2022-06-13 16:42:10|449.5|447.5|449.25|447.25|449.62|447.62|449.25|447.25|0
1655138540000|2022-06-13 16:42:20|449.62|447.62|449.12|447.12|449.62|447.62|449.12|447.12|0
1655138550000|2022-06-13 16:42:30|448.87|446.87|449.62|447.62|449.62|447.62|448.37|446.37|0
1655138560000|2022-06-13 16:42:40|449.87|447.87|450.62|448.62|450.62|448.62|449.87|447.87|0
1655138570000|2022-06-13 16:42:50|450.87|448.87|449.12|447.12|451.12|449.12|449.12|447.12|0
1655138580000|2022-06-13 16:43:00|449.87|447.87|450.37|448.37|450.37|448.37|449.62|447.62|0
1655138590000|2022-06-13 16:43:10|450.62|448.62|451.37|449.37|451.37|449.37|450.62|448.62|0
1655138600000|2022-06-13 16:43:20|451.25|449.25|450.62|448.62|451.87|449.87|450.62|448.62|0
1655138610000|2022-06-13 16:43:30|450.87|448.87|450.87|448.87|451.12|449.12|450.87|448.87|0
1655138620000|2022-06-13 16:43:40|451.12|449.12|451.12|449.12|451.12|449.12|450.12|448.12|0
1655138630000|2022-06-13 16:43:50|451.37|449.37|451.12|449.12|451.5|449.5|451.12|449.12|0
1655138640000|2022-06-13 16:44:00|451.62|449.62|452.87|450.87|452.87|450.87|451.62|449.62|0
1655138650000|2022-06-13 16:44:10|452.12|450.12|453.25|451.25|453.25|451.25|452.12|450.12|0
1655138660000|2022-06-13 16:44:20|452.87|450.87|453.5|451.5|453.5|451.5|452.62|450.62|0
1655138670000|2022-06-13 16:44:30|453.87|451.87|452.87|450.87|453.87|451.87|452.87|450.87|0
1655138680000|2022-06-13 16:44:40|452.62|450.62|453.37|451.37|453.37|451.37|452.62|450.62|0
1655138690000|2022-06-13 16:44:50|454.62|452.62|455.37|453.37|456.37|454.37|454.62|452.62|0
1655138700000|2022-06-13 16:45:00|456.12|454.12|455.87|453.87|456.12|454.12|455.12|453.12|0
1655138710000|2022-06-13 16:45:10|455.25|453.25|453.87|451.87|455.25|453.25|453.12|451.12|0
1655138720000|2022-06-13 16:45:20|454.62|452.62|454.12|452.12|455.37|453.37|454.12|452.12|0
1655138730000|2022-06-13 16:45:30|454.25|452.25|453.37|451.37|454.5|452.5|453.37|451.37|0
1655138740000|2022-06-13 16:45:40|453.62|451.62|454.37|452.37|454.37|452.37|453.62|451.62|0
1655138750000|2022-06-13 16:45:50|453.87|451.87|453.87|451.87|454.12|452.12|453.62|451.62|0
1655138760000|2022-06-13 16:46:00|453.62|451.62|453.37|451.37|453.62|451.62|453.25|451.25|0
1655138770000|2022-06-13 16:46:10|454.62|452.62|453.87|451.87|454.87|452.87|453.87|451.87|0
1655138780000|2022-06-13 16:46:20|454.87|452.87|455.37|453.37|455.62|453.62|454.87|452.87|0
1655138790000|2022-06-13 16:46:30|455.62|453.62|454.62|452.62|455.62|453.62|454.62|452.62|0
1655138800000|2022-06-13 16:46:40|454.37|452.37|454.87|452.87|455.12|453.12|454.37|452.37|0
1655138810000|2022-06-13 16:46:50|455.12|453.12|454.87|452.87|455.37|453.37|454.62|452.62|0
1655138820000|2022-06-13 16:47:00|454.37|452.37|453.87|451.87|454.37|452.37|453.62|451.62|0
1655138830000|2022-06-13 16:47:10|453.37|451.37|455.37|453.37|455.37|453.37|453.37|451.37|0
1655138840000|2022-06-13 16:47:20|454.62|452.62|455.12|453.12|455.37|453.37|454.62|452.62|0
1655138850000|2022-06-13 16:47:30|455.37|453.37|455.37|453.37|455.62|453.62|455.37|453.37|0
1655138860000|2022-06-13 16:47:40|455.12|453.12|457.12|455.12|457.12|455.12|455.12|453.12|0
1655138870000|2022-06-13 16:47:50|458.37|456.37|457.87|455.87|458.62|456.62|457.87|455.87|0
1655138880000|2022-06-13 16:48:00|458.37|456.37|458.12|456.12|458.37|456.37|457.37|455.37|0
1655138890000|2022-06-13 16:48:10|457.75|455.75|457.37|455.37|457.75|455.75|457.12|455.12|0
1655138900000|2022-06-13 16:48:20|457.62|455.62|457.12|455.12|457.62|455.62|457.12|455.12|0
1655138910000|2022-06-13 16:48:30|456.12|454.12|455.37|453.37|456.37|454.37|455.37|453.37|0
1655138920000|2022-06-13 16:48:40|454.62|452.62|456.87|454.87|456.87|454.87|454.62|452.62|0
1655138930000|2022-06-13 16:48:50|457.25|455.25|457.12|455.12|457.37|455.37|457.12|455.12|0
1655138940000|2022-06-13 16:49:00|457.37|455.37|457.37|455.37|457.62|455.62|457|455|0
1655138950000|2022-06-13 16:49:10|457.62|455.62|457.87|455.87|457.87|455.87|457.37|455.37|0
1655138960000|2022-06-13 16:49:20|458.62|456.62|457.12|455.12|458.62|456.62|457.12|455.12|0
1655138970000|2022-06-13 16:49:30|457.37|455.37|457.87|455.87|457.87|455.87|456.87|454.87|0
1655138980000|2022-06-13 16:49:40|458.12|456.12|457.37|455.37|458.12|456.12|457.37|455.37|0
1655138990000|2022-06-13 16:49:50|457.62|455.62|458.12|456.12|458.12|456.12|457.12|455.12|0
1655139000000|2022-06-13 16:50:00|458.87|456.87|458.62|456.62|458.87|456.87|458.62|456.62|0
1655139010000|2022-06-13 16:50:10|458.12|456.12|457.12|455.12|458.12|456.12|456.62|454.62|0
1655139020000|2022-06-13 16:50:20|457.37|455.37|456.62|454.62|457.37|455.37|456.62|454.62|0
1655139030000|2022-06-13 16:50:30|457.12|455.12|456.25|454.25|457.12|455.12|456.25|454.25|0
1655139040000|2022-06-13 16:50:40|456.12|454.12|457.62|455.62|457.62|455.62|456.12|454.12|0
1655139050000|2022-06-13 16:50:50|457.87|455.87|457.87|455.87|457.87|455.87|457.5|455.5|0
1655139060000|2022-06-13 16:51:00|457.5|455.5|458.12|456.12|458.62|456.62|457.5|455.5|0
1655139070000|2022-06-13 16:51:10|457.87|455.87|457.5|455.5|457.87|455.87|456.87|454.87|0
1655139080000|2022-06-13 16:51:20|457.75|455.75|457.37|455.37|457.87|455.87|457.37|455.37|0
1655139090000|2022-06-13 16:51:30|457.87|455.87|458.37|456.37|458.62|456.62|457.87|455.87|0
1655139100000|2022-06-13 16:51:40|458.62|456.62|459.37|457.37|459.62|457.62|458.62|456.62|0
1655139110000|2022-06-13 16:51:50|458.87|456.87|458.87|456.87|458.87|456.87|457.87|455.87|0
1655139120000|2022-06-13 16:52:00|458.62|456.62|458.75|456.75|458.87|456.87|458.62|456.62|0
1655139130000|2022-06-13 16:52:10|457.87|455.87|458.25|456.25|458.25|456.25|457.12|455.12|0
1655139140000|2022-06-13 16:52:20|457.12|455.12|457.12|455.12|457.12|455.12|457|455|0
1655139150000|2022-06-13 16:52:30|456.62|454.62|456.37|454.37|457.37|455.37|456.37|454.37|0
1655139160000|2022-06-13 16:52:40|455.87|453.87|455.12|453.12|455.87|453.87|455.12|453.12|0
1655139170000|2022-06-13 16:52:50|454.62|452.62|454.37|452.37|454.87|452.87|454.37|452.37|0
1655139180000|2022-06-13 16:53:00|453.62|451.62|455.87|453.87|455.87|453.87|453.62|451.62|0
1655139190000|2022-06-13 16:53:10|456.62|454.62|456.62|454.62|456.62|454.62|456.62|454.62|0
1655139200000|2022-06-13 16:53:20|456.87|454.87|456.75|454.75|457.12|455.12|456.75|454.75|0
1655139210000|2022-06-13 16:53:30|457.12|455.12|457.37|455.37|457.87|455.87|457.12|455.12|0
1655139220000|2022-06-13 16:53:40|457.5|455.5|457.62|455.62|457.62|455.62|457.5|455.5|0
1655139230000|2022-06-13 16:53:50|456.87|454.87|458.87|456.87|458.87|456.87|456.87|454.87|0
1655139240000|2022-06-13 16:54:00|458.62|456.62|460.12|458.12|460.12|458.12|458.62|456.62|0
1655139250000|2022-06-13 16:54:10|460.87|458.87|461.62|459.62|461.62|459.62|460.87|458.87|0
1655139260000|2022-06-13 16:54:20|461.12|459.12|460.87|458.87|461.37|459.37|460.87|458.87|0
1655139270000|2022-06-13 16:54:30|461.87|459.87|462.87|460.87|462.87|460.87|461.87|459.87|0
1655139280000|2022-06-13 16:54:40|463.37|461.37|464.12|462.12|464.12|462.12|463.37|461.37|0
1655139290000|2022-06-13 16:54:50|463.62|461.62|463.62|461.62|463.62|461.62|463.25|461.25|0
1655139300000|2022-06-13 16:55:00|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1655139310000|2022-06-13 16:55:10|464.12|462.12|463.62|461.62|464.12|462.12|463.62|461.62|0
1655139320000|2022-06-13 16:55:20|463.37|461.37|461.62|459.62|463.37|461.37|461.37|459.37|0
1655139330000|2022-06-13 16:55:30|461.37|459.37|461.62|459.62|461.87|459.87|461.37|459.37|0
1655139340000|2022-06-13 16:55:40|463.37|461.37|462.12|460.12|463.37|461.37|461.37|459.37|0
1655139350000|2022-06-13 16:55:50|461.87|459.87|461.62|459.62|461.87|459.87|461.5|459.5|0
1655139360000|2022-06-13 16:56:00|462.87|460.87|463.87|461.87|463.87|461.87|462.87|460.87|0
1655139370000|2022-06-13 16:56:10|463.62|461.62|463.87|461.87|463.87|461.87|463.37|461.37|0
1655139380000|2022-06-13 16:56:20|464.37|462.37|464.37|462.37|464.37|462.37|463.12|461.12|0
1655139390000|2022-06-13 16:56:30|464.12|462.12|464.62|462.62|464.62|462.62|464.12|462.12|0
1655139400000|2022-06-13 16:56:40|464.12|462.12|465.12|463.12|465.12|463.12|464.12|462.12|0
1655139410000|2022-06-13 16:56:50|465.25|463.25|466.62|464.62|466.62|464.62|465.25|463.25|0
1655139420000|2022-06-13 16:57:00|465.12|463.12|464.62|462.62|465.12|463.12|464.62|462.62|0
1655139430000|2022-06-13 16:57:10|464.12|462.12|463.87|461.87|464.37|462.37|463.87|461.87|0
1655139440000|2022-06-13 16:57:20|464.62|462.62|465.37|463.37|465.37|463.37|464.62|462.62|0
1655139450000|2022-06-13 16:57:30|465.87|463.87|465.62|463.62|465.87|463.87|465.37|463.37|0
1655139460000|2022-06-13 16:57:40|466.12|464.12|467.12|465.12|467.12|465.12|466.12|464.12|0
1655139470000|2022-06-13 16:57:50|467.62|465.62|467.62|465.62|467.62|465.62|467.37|465.37|0
1655139480000|2022-06-13 16:58:00|468.25|466.25|468.37|466.37|468.37|466.37|468.12|466.12|0
1655139490000|2022-06-13 16:58:10|468.87|466.87|468.62|466.62|469.37|467.37|468.62|466.62|0
1655139500000|2022-06-13 16:58:20|469.12|467.12|468.75|466.75|469.62|467.62|468.75|466.75|0
1655139510000|2022-06-13 16:58:30|469.12|467.12|468.37|466.37|469.12|467.12|468.12|466.12|0
1655139520000|2022-06-13 16:58:40|468.62|466.62|467.12|465.12|468.62|466.62|467.12|465.12|0
1655139530000|2022-06-13 16:58:50|467.37|465.37|468.87|466.87|468.87|466.87|467.37|465.37|0
1655139540000|2022-06-13 16:59:00|469.12|467.12|469.87|467.87|469.87|467.87|469.12|467.12|0
1655139550000|2022-06-13 16:59:10|470.12|468.12|469.87|467.87|470.12|468.12|469.37|467.37|0
1655139560000|2022-06-13 16:59:20|470.12|468.12|469.62|467.62|470.12|468.12|469.62|467.62|0
1655139570000|2022-06-13 16:59:30|470.12|468.12|469.87|467.87|470.12|468.12|469.87|467.87|0
1655139580000|2022-06-13 16:59:40|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|0
1655139590000|2022-06-13 16:59:50|470|468|469.25|467.25|470|468|469.25|467.25|0
1655139600000|2022-06-13 17:00:00|469.12|467.12|469.12|467.12|469.87|467.87|469.12|467.12|0
1655139610000|2022-06-13 17:00:10|469.37|467.37|470.12|468.12|470.12|468.12|469.37|467.37|0
1655139620000|2022-06-13 17:00:20|469.62|467.62|469.75|467.75|470.37|468.37|469.62|467.62|0
1655139630000|2022-06-13 17:00:30|469.37|467.37|469.12|467.12|470.37|468.37|469.12|467.12|0
1655139640000|2022-06-13 17:00:40|469.87|467.87|469.12|467.12|469.87|467.87|469.12|467.12|0
1655139650000|2022-06-13 17:00:50|470.37|468.37|470.62|468.62|470.62|468.62|470.37|468.37|0
1655139660000|2022-06-13 17:01:00|472.12|470.12|472.75|470.75|472.75|470.75|471.87|469.87|0
1655139670000|2022-06-13 17:01:10|473.12|471.12|472.37|470.37|473.12|471.12|472.37|470.37|0
1655139680000|2022-06-13 17:01:20|471.87|469.87|472.87|470.87|472.87|470.87|471.12|469.12|0
1655139690000|2022-06-13 17:01:30|473.37|471.37|473.37|471.37|473.37|471.37|472.87|470.87|0
1655139700000|2022-06-13 17:01:40|473.12|471.12|473.87|471.87|473.87|471.87|472.87|470.87|0
1655139710000|2022-06-13 17:01:50|474.12|472.12|473.62|471.62|474.12|472.12|473.62|471.62|0
1655139720000|2022-06-13 17:02:00|473.87|471.87|474.12|472.12|474.37|472.37|473.37|471.37|0
1655139730000|2022-06-13 17:02:10|473.87|471.87|471.87|469.87|473.87|471.87|471.87|469.87|0
1655139740000|2022-06-13 17:02:20|472.87|470.87|473.12|471.12|473.62|471.62|472.87|470.87|0
1655139750000|2022-06-13 17:02:30|472.87|470.87|473.12|471.12|473.62|471.62|472.87|470.87|0
1655139760000|2022-06-13 17:02:40|473.62|471.62|473.87|471.87|473.87|471.87|473.62|471.62|0
1655139770000|2022-06-13 17:02:50|473.12|471.12|473.12|471.12|473.37|471.37|473.12|471.12|0
1655139780000|2022-06-13 17:03:00|474.12|472.12|474.37|472.37|474.62|472.62|474.12|472.12|0
1655139790000|2022-06-13 17:03:10|474.62|472.62|475.37|473.37|475.37|473.37|474.62|472.62|0
1655139800000|2022-06-13 17:03:20|475.12|473.12|473.62|471.62|475.12|473.12|473.62|471.62|0
1655139810000|2022-06-13 17:03:30|473.82|471.42|474.07|471.67|474.07|471.67|473.82|471.42|0
1655139820000|2022-06-13 17:03:40|473.57|471.17|473.82|471.42|473.82|471.42|473.57|471.17|0
1655139830000|2022-06-13 17:03:50|473.57|471.17|474.32|471.92|474.57|472.17|473.57|471.17|0
1655139840000|2022-06-13 17:04:00|475.07|472.67|475.07|472.67|475.57|473.17|475.07|472.67|0
1655139850000|2022-06-13 17:04:10|475.57|473.17|474.57|472.17|475.57|473.17|474.57|472.17|0
1655139860000|2022-06-13 17:04:20|474.32|471.92|474.07|471.67|474.82|472.42|474.07|471.67|0
1655139870000|2022-06-13 17:04:30|473.57|471.17|474.82|472.42|474.82|472.42|473.57|471.17|0
1655139880000|2022-06-13 17:04:40|474.95|472.55|474.57|472.17|474.95|472.55|474.32|471.92|0
1655139890000|2022-06-13 17:04:50|475.07|472.67|475.07|472.67|475.07|472.67|474.7|472.3|0
1655139900000|2022-06-13 17:05:00|475.82|473.42|476.32|473.92|476.32|473.92|475.57|473.17|0
1655139910000|2022-06-13 17:05:10|476.07|473.67|474.82|472.42|476.07|473.67|474.82|472.42|0
1655139920000|2022-06-13 17:05:20|474.57|472.17|475.57|473.17|475.57|473.17|474.57|472.17|0
1655139930000|2022-06-13 17:05:30|476.07|473.67|476.07|473.67|476.32|473.92|476.07|473.67|0
1655139940000|2022-06-13 17:05:40|475.82|473.42|476.32|473.92|476.32|473.92|475.82|473.42|0
1655139950000|2022-06-13 17:05:50|477.32|474.92|477.32|474.92|477.32|474.92|477.07|474.67|0
1655139960000|2022-06-13 17:06:00|477.57|475.17|477.57|475.17|477.57|475.17|477.32|474.92|0
1655139970000|2022-06-13 17:06:10|477.82|475.42|476.95|474.55|477.82|475.42|476.95|474.55|0
1655139980000|2022-06-13 17:06:20|476.57|474.17|476.82|474.42|476.82|474.42|476.57|474.17|0
1655139990000|2022-06-13 17:06:30|476.32|473.92|476.57|474.17|476.82|474.42|476.32|473.92|0
1655140000000|2022-06-13 17:06:40|476.32|473.92|474.57|472.17|476.32|473.92|474.57|472.17|0
1655140010000|2022-06-13 17:06:50|474.32|471.92|474.07|471.67|474.57|472.17|474.07|471.67|0
1655140020000|2022-06-13 17:07:00|473.57|471.17|474.07|471.67|474.07|471.67|473.57|471.17|0
1655140030000|2022-06-13 17:07:10|473.82|471.42|473.32|470.92|473.82|471.42|473.07|470.67|0
1655140040000|2022-06-13 17:07:20|473.07|470.67|473.32|470.92|473.57|471.17|473.07|470.67|0
1655140050000|2022-06-13 17:07:30|472.82|470.42|473.57|471.17|473.57|471.17|472.82|470.42|0
1655140060000|2022-06-13 17:07:40|473.82|471.42|473.57|471.17|474.07|471.67|473.57|471.17|0
1655140070000|2022-06-13 17:07:50|473.82|471.42|474.07|471.67|474.57|472.17|473.82|471.42|0
1655140080000|2022-06-13 17:08:00|474.57|472.17|475.07|472.67|475.32|472.92|474.57|472.17|0
1655140090000|2022-06-13 17:08:10|474.7|472.3|473.57|471.17|474.7|472.3|473.07|470.67|0
1655140100000|2022-06-13 17:08:20|473.32|470.92|473.32|470.92|473.32|470.92|473.07|470.67|0
1655140110000|2022-06-13 17:08:30|473.57|471.17|473.57|471.17|473.57|471.17|473.57|471.17|0
1655140120000|2022-06-13 17:08:40|473.07|470.67|472.82|470.42|473.07|470.67|472.82|470.42|0
1655140130000|2022-06-13 17:08:50|472.32|469.92|473.82|471.42|473.82|471.42|472.32|469.92|0
1655140140000|2022-06-13 17:09:00|474.57|472.17|473.57|471.17|474.57|472.17|473.57|471.17|0
1655140150000|2022-06-13 17:09:10|473.32|470.92|472.82|470.42|473.32|470.92|472.82|470.42|0
1655140160000|2022-06-13 17:09:20|473.07|470.67|473.57|471.17|473.82|471.42|473.07|470.67|0
1655140170000|2022-06-13 17:09:30|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1655140180000|2022-06-13 17:09:40|473.57|471.17|472.82|470.42|473.57|471.17|472.57|470.17|0
1655140190000|2022-06-13 17:09:50|472.57|470.17|472.32|469.92|472.82|470.42|472.32|469.92|0
1655140200000|2022-06-13 17:10:00|472.57|470.17|472.82|470.42|472.82|470.42|472.32|469.92|0
1655140210000|2022-06-13 17:10:10|472.7|470.3|473.07|470.67|473.07|470.67|472.7|470.3|0
1655140220000|2022-06-13 17:10:20|472.82|470.42|473.57|471.17|473.57|471.17|472.82|470.42|0
1655140230000|2022-06-13 17:10:30|474.07|471.67|473.32|470.92|474.07|471.67|473.32|470.92|0
1655140240000|2022-06-13 17:10:40|472.82|470.42|473.57|471.17|473.57|471.17|472.82|470.42|0
1655140250000|2022-06-13 17:10:50|473.82|471.42|473.82|471.42|473.82|471.42|473.57|471.17|0
1655140260000|2022-06-13 17:11:00|474.32|471.92|474.82|472.42|474.82|472.42|474.32|471.92|0
1655140270000|2022-06-13 17:11:10|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655140280000|2022-06-13 17:11:20|474.32|471.92|474.45|472.05|474.57|472.17|474.07|471.67|0
1655140290000|2022-06-13 17:11:30|474.82|472.42|475.07|472.67|475.07|472.67|474.82|472.42|0
1655140300000|2022-06-13 17:11:40|474.57|472.17|474.57|472.17|474.82|472.42|474.57|472.17|0
1655140310000|2022-06-13 17:11:50|473.82|471.42|473.07|470.67|473.95|471.55|473.07|470.67|0
1655140320000|2022-06-13 17:12:00|473.57|471.17|473.45|471.05|474.82|472.42|473.45|471.05|0
1655140330000|2022-06-13 17:12:10|473.32|470.92|473.57|471.17|474.32|471.92|473.32|470.92|0
1655140340000|2022-06-13 17:12:20|474.32|471.92|474.07|471.67|474.57|472.17|474.07|471.67|0
1655140350000|2022-06-13 17:12:30|474.57|472.17|473.82|471.42|474.57|472.17|473.82|471.42|0
1655140360000|2022-06-13 17:12:40|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1655140370000|2022-06-13 17:12:50|474.07|471.67|473.82|471.42|474.07|471.67|473.82|471.42|0
1655140380000|2022-06-13 17:13:00|473.7|471.3|474.82|472.42|474.82|472.42|473.57|471.17|0
1655140390000|2022-06-13 17:13:10|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1655140400000|2022-06-13 17:13:20|475.32|472.92|475.57|473.17|475.57|473.17|475.32|472.92|0
1655140410000|2022-06-13 17:13:30|475.32|472.92|476.07|473.67|476.07|473.67|475.32|472.92|0
1655140420000|2022-06-13 17:13:40|476.32|473.92|476.82|474.42|476.82|474.42|476.32|473.92|0
1655140430000|2022-06-13 17:13:50|476.57|474.17|476.7|474.3|476.7|474.3|476.32|473.92|0
1655140440000|2022-06-13 17:14:00|477.32|474.92|475.82|473.42|477.32|474.92|475.82|473.42|0
1655140450000|2022-06-13 17:14:10|475.57|473.17|475.95|473.55|476.07|473.67|475.32|472.92|0
1655140460000|2022-06-13 17:14:20|476.07|473.67|475.7|473.3|476.07|473.67|475.45|473.05|0
1655140470000|2022-06-13 17:14:30|475.57|473.17|474.07|471.67|475.57|473.17|474.07|471.67|0
1655140480000|2022-06-13 17:14:40|473.57|471.17|473.07|470.67|473.57|471.17|473.07|470.67|0
1655140490000|2022-06-13 17:14:50|473.2|470.8|472.32|469.92|473.2|470.8|472.32|469.92|0
1655140500000|2022-06-13 17:15:00|472.82|470.42|472.82|470.42|473.57|471.17|472.57|470.17|0
1655140510000|2022-06-13 17:15:10|472.32|469.92|473.57|471.17|473.57|471.17|472.32|469.92|0
1655140520000|2022-06-13 17:15:20|473.07|470.67|473.07|470.67|473.32|470.92|473.07|470.67|0
1655140530000|2022-06-13 17:15:30|473.57|471.17|473.57|471.17|473.82|471.42|473.32|470.92|0
1655140540000|2022-06-13 17:15:40|473.82|471.42|474.07|471.67|474.57|472.17|473.82|471.42|0
1655140550000|2022-06-13 17:15:50|473.82|471.42|474.07|471.67|474.07|471.67|473.82|471.42|0
1655140560000|2022-06-13 17:16:00|473.57|471.17|472.32|469.92|473.57|471.17|472.32|469.92|0
1655140570000|2022-06-13 17:16:10|471.82|469.42|472.32|469.92|472.32|469.92|471.82|469.42|0
1655140580000|2022-06-13 17:16:20|472.82|470.42|474.45|472.05|474.45|472.05|472.82|470.42|0
1655140590000|2022-06-13 17:16:30|474.32|471.92|474.57|472.17|474.57|472.17|474.07|471.67|0
1655140600000|2022-06-13 17:16:40|474.32|471.92|474.07|471.67|474.32|471.92|473.82|471.42|0
1655140610000|2022-06-13 17:16:50|474.32|471.92|472.82|470.42|474.32|471.92|472.82|470.42|0
1655140620000|2022-06-13 17:17:00|473.07|470.67|473.07|470.67|473.07|470.67|472.57|470.17|0
1655140630000|2022-06-13 17:17:10|472.82|470.42|471.82|469.42|472.82|470.42|471.82|469.42|0
1655140640000|2022-06-13 17:17:20|472.07|469.67|471.57|469.17|472.07|469.67|471.57|469.17|0
1655140650000|2022-06-13 17:17:30|471.32|468.92|471.07|468.67|471.32|468.92|471.07|468.67|0
1655140660000|2022-06-13 17:17:40|471.32|468.92|473.57|471.17|473.57|471.17|471.32|468.92|0
1655140670000|2022-06-13 17:17:50|474.07|471.67|473.57|471.17|474.07|471.67|473.57|471.17|0
1655140680000|2022-06-13 17:18:00|472.57|470.17|472.57|470.17|472.82|470.42|472.32|469.92|0
1655140690000|2022-06-13 17:18:10|473.57|471.17|474.32|471.92|474.32|471.92|473.57|471.17|0
1655140700000|2022-06-13 17:18:20|473.32|470.92|474.2|471.8|474.2|471.8|473.32|470.92|0
1655140710000|2022-06-13 17:18:30|474.82|472.42|474.07|471.67|474.82|472.42|474.07|471.67|0
1655140720000|2022-06-13 17:18:40|473.57|471.17|474.07|471.67|474.32|471.92|473.57|471.17|0
1655140730000|2022-06-13 17:18:50|474.32|471.92|474.32|471.92|474.82|472.42|474.32|471.92|0
1655140740000|2022-06-13 17:19:00|474.82|472.42|475.07|472.67|475.07|472.67|474.82|472.42|0
1655140750000|2022-06-13 17:19:10|474.82|472.42|475.07|472.67|475.07|472.67|474.82|472.42|0
1655140760000|2022-06-13 17:19:20|474.82|472.42|472.82|470.42|474.82|472.42|472.82|470.42|0
1655140770000|2022-06-13 17:19:30|473.07|470.67|473.07|470.67|473.07|470.67|473.07|470.67|0
1655140780000|2022-06-13 17:19:40|472.82|470.42|473.07|470.67|473.57|471.17|472.82|470.42|0
1655140790000|2022-06-13 17:19:50|473.32|470.92|472.57|470.17|473.57|471.17|472.57|470.17|0
1655140800000|2022-06-13 17:20:00|474.32|471.92|474.82|472.42|474.82|472.42|474.32|471.92|0
1655140810000|2022-06-13 17:20:10|474.57|472.17|473.7|471.3|474.57|472.17|473.7|471.3|0
1655140820000|2022-06-13 17:20:20|473.82|471.42|474.07|471.67|474.07|471.67|473.32|470.92|0
1655140830000|2022-06-13 17:20:30|474.32|471.92|474.57|472.17|474.57|472.17|474.32|471.92|0
1655140840000|2022-06-13 17:20:40|474.82|472.42|474.32|471.92|474.82|472.42|474.32|471.92|0
1655140850000|2022-06-13 17:20:50|474.7|472.3|473.57|471.17|474.7|472.3|473.57|471.17|0
1655140860000|2022-06-13 17:21:00|473.82|471.42|473.07|470.67|473.82|471.42|473.07|470.67|0
1655140870000|2022-06-13 17:21:10|472.82|470.42|474.32|471.92|474.32|471.92|472.45|470.05|0
1655140880000|2022-06-13 17:21:20|474.57|472.17|474.82|472.42|475.32|472.92|474.57|472.17|0
1655140890000|2022-06-13 17:21:30|475.07|472.67|475.82|473.42|475.82|473.42|475.07|472.67|0
1655140900000|2022-06-13 17:21:40|475.57|473.17|475.07|472.67|475.95|473.55|475.07|472.67|0
1655140910000|2022-06-13 17:21:50|474.7|472.3|474.7|472.3|474.7|472.3|473.82|471.42|0
1655140920000|2022-06-13 17:22:00|474.82|472.42|474.57|472.17|475.07|472.67|474.57|472.17|0
1655140930000|2022-06-13 17:22:10|474.82|472.42|474.32|471.92|474.82|472.42|474.32|471.92|0
1655140940000|2022-06-13 17:22:20|474.2|471.8|474.57|472.17|474.82|472.42|474.2|471.8|0
1655140950000|2022-06-13 17:22:30|474.82|472.42|474.7|472.3|474.82|472.42|474.32|471.92|0
1655140960000|2022-06-13 17:22:40|474.57|472.17|475.32|472.92|475.32|472.92|474.32|471.92|0
1655140970000|2022-06-13 17:22:50|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1655140980000|2022-06-13 17:23:00|474.82|472.42|473.95|471.55|474.82|472.42|473.82|471.42|0
1655140990000|2022-06-13 17:23:10|473.82|471.42|473.82|471.42|474.07|471.67|473.82|471.42|0
1655141000000|2022-06-13 17:23:20|473.57|471.17|473.32|470.92|473.57|471.17|473.07|470.67|0
1655141010000|2022-06-13 17:23:30|473.82|471.42|473.57|471.17|473.82|471.42|473.32|470.92|0
1655141020000|2022-06-13 17:23:40|473.2|470.8|473.32|470.92|473.32|470.92|472.82|470.42|0
1655141030000|2022-06-13 17:23:50|473.07|470.67|472.57|470.17|473.32|470.92|472.57|470.17|0
1655141040000|2022-06-13 17:24:00|472.82|470.42|474.82|472.42|474.82|472.42|472.82|470.42|0
1655141050000|2022-06-13 17:24:10|474.45|472.05|474.07|471.67|474.45|472.05|474.07|471.67|0
1655141060000|2022-06-13 17:24:20|474.82|472.42|475.07|472.67|475.32|472.92|474.82|472.42|0
1655141070000|2022-06-13 17:24:30|477.07|474.67|477.57|475.17|477.57|475.17|477.07|474.67|0
1655141080000|2022-06-13 17:24:40|477.07|474.67|475.82|473.42|477.07|474.67|475.82|473.42|0
1655141090000|2022-06-13 17:24:50|475.7|473.3|475.32|472.92|476.07|473.67|475.32|472.92|0
1655141100000|2022-06-13 17:25:00|474.57|472.17|473.32|470.92|474.57|472.17|473.32|470.92|0
1655141110000|2022-06-13 17:25:10|474.57|472.17|476.32|473.92|476.32|473.92|474.57|472.17|0
1655141120000|2022-06-13 17:25:20|476.57|474.17|476.07|473.67|476.57|474.17|475.82|473.42|0
1655141130000|2022-06-13 17:25:30|475.32|472.92|475.45|473.05|475.45|473.05|475.07|472.67|0
1655141140000|2022-06-13 17:25:40|474.57|472.17|474.45|472.05|474.95|472.55|474.45|472.05|0
1655141150000|2022-06-13 17:25:50|474.57|472.17|474.82|472.42|475.07|472.67|474.57|472.17|0
1655141160000|2022-06-13 17:26:00|474.57|472.17|475.82|473.42|475.82|473.42|474.07|471.67|0
1655141170000|2022-06-13 17:26:10|476.32|473.92|475.82|473.42|476.32|473.92|475.82|473.42|0
1655141180000|2022-06-13 17:26:20|476.82|474.42|477.7|475.3|477.7|475.3|476.82|474.42|0
1655141190000|2022-06-13 17:26:30|478.57|476.17|479.32|476.92|479.32|476.92|478.57|476.17|0
1655141200000|2022-06-13 17:26:40|479.57|477.17|480.2|477.8|480.2|477.8|479.45|477.05|0
1655141210000|2022-06-13 17:26:50|479.32|476.92|478.95|476.55|479.82|477.42|478.95|476.55|0
1655141220000|2022-06-13 17:27:00|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1655141230000|2022-06-13 17:27:10|479.82|477.42|477.95|475.55|479.82|477.42|477.95|475.55|0
1655141240000|2022-06-13 17:27:20|478.82|476.42|479.07|476.67|479.32|476.92|478.82|476.42|0
1655141250000|2022-06-13 17:27:30|479.32|476.92|479.07|476.67|479.57|477.17|479.07|476.67|0
1655141260000|2022-06-13 17:27:40|479.82|477.42|479.82|477.42|480.07|477.67|479.82|477.42|0
1655141270000|2022-06-13 17:27:50|480.07|477.67|480.07|477.67|480.32|477.92|480.07|477.67|0
1655141280000|2022-06-13 17:28:00|479.57|477.17|480.07|477.67|480.07|477.67|479.45|477.05|0
1655141290000|2022-06-13 17:28:10|479.57|477.17|479.82|477.42|480.32|477.92|479.57|477.17|0
1655141300000|2022-06-13 17:28:20|480.07|477.67|480.07|477.67|480.32|477.92|480.07|477.67|0
1655141310000|2022-06-13 17:28:30|480.32|477.92|480.45|478.05|480.82|478.42|480.32|477.92|0
1655141320000|2022-06-13 17:28:40|480.07|477.67|479.57|477.17|480.07|477.67|479.57|477.17|0
1655141330000|2022-06-13 17:28:50|479.2|476.8|479.32|476.92|479.32|476.92|479.2|476.8|0
1655141340000|2022-06-13 17:29:00|479.07|476.67|477.82|475.42|479.07|476.67|477.82|475.42|0
1655141350000|2022-06-13 17:29:10|478.07|475.67|476.32|473.92|479.2|476.8|476.32|473.92|0
1655141360000|2022-06-13 17:29:20|476.82|474.42|477.07|474.67|477.07|474.67|476.57|474.17|0
1655141370000|2022-06-13 17:29:30|476.82|474.42|476.82|474.42|477.32|474.92|476.7|474.3|0
1655141380000|2022-06-13 17:29:40|476.57|474.17|476.32|473.92|476.57|474.17|476.32|473.92|0
1655141390000|2022-06-13 17:29:50|476.07|473.67|476.57|474.17|476.57|474.17|476.07|473.67|0
1655141400000|2022-06-13 17:30:00|477.32|474.92|475.57|473.17|477.32|474.92|475.57|473.17|0
1655141410000|2022-06-13 17:30:10|476.32|473.92|476.57|474.17|476.57|474.17|476.32|473.92|0
1655141420000|2022-06-13 17:30:20|476.07|473.67|476.07|473.67|476.32|473.92|475.82|473.42|0
1655141430000|2022-06-13 17:30:30|475.95|473.55|476.32|473.92|476.32|473.92|475.95|473.55|0
1655141440000|2022-06-13 17:30:40|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1655141450000|2022-06-13 17:30:50|476.45|474.05|475.57|473.17|476.45|474.05|475.57|473.17|0
1655141460000|2022-06-13 17:31:00|475.82|473.42|475.32|472.92|475.82|473.42|475.07|472.67|0
1655141470000|2022-06-13 17:31:10|475.07|472.67|474.82|472.42|476.07|473.67|474.82|472.42|0
1655141480000|2022-06-13 17:31:20|473.82|471.42|473.57|471.17|474.07|471.67|473.57|471.17|0
1655141490000|2022-06-13 17:31:30|473.82|471.42|474.07|471.67|474.07|471.67|473.82|471.42|0
1655141500000|2022-06-13 17:31:40|474.32|471.92|474.45|472.05|474.45|472.05|474.07|471.67|0
1655141510000|2022-06-13 17:31:50|474.57|472.17|475.07|472.67|475.57|473.17|474.57|472.17|0
1655141520000|2022-06-13 17:32:00|475.57|473.17|474.07|471.67|475.57|473.17|474.07|471.67|0
1655141530000|2022-06-13 17:32:10|474.57|472.17|475.32|472.92|475.32|472.92|474.57|472.17|0
1655141540000|2022-06-13 17:32:20|476.07|473.67|476.32|473.92|476.57|474.17|476.07|473.67|0
1655141550000|2022-06-13 17:32:30|476.57|474.17|476.32|473.92|476.57|474.17|476.32|473.92|0
1655141560000|2022-06-13 17:32:40|476.57|474.17|477.57|475.17|477.57|475.17|476.57|474.17|0
1655141570000|2022-06-13 17:32:50|477.32|474.92|478.07|475.67|478.07|475.67|477.32|474.92|0
1655141580000|2022-06-13 17:33:00|478.82|476.42|478.57|476.17|478.82|476.42|478.32|475.92|0
1655141590000|2022-06-13 17:33:10|479.57|477.17|478.82|476.42|479.57|477.17|478.82|476.42|0
1655141600000|2022-06-13 17:33:20|479.32|476.92|480.32|477.92|480.32|477.92|479.32|476.92|0
1655141610000|2022-06-13 17:33:30|480.57|478.17|481.32|478.92|481.32|478.92|480.57|478.17|0
1655141620000|2022-06-13 17:33:40|481.07|478.67|481.32|478.92|481.32|478.92|481.07|478.67|0
1655141630000|2022-06-13 17:33:50|481.57|479.17|479.57|477.17|481.57|479.17|479.57|477.17|0
1655141640000|2022-06-13 17:34:00|479.07|476.67|480.2|477.8|481.07|478.67|479.07|476.67|0
1655141650000|2022-06-13 17:34:10|480.32|477.92|480.32|477.92|480.82|478.42|480.32|477.92|0
1655141660000|2022-06-13 17:34:20|481.07|478.67|481.32|478.92|481.32|478.92|480.82|478.42|0
1655141670000|2022-06-13 17:34:30|481.07|478.67|480.57|478.17|481.07|478.67|480.57|478.17|0
1655141680000|2022-06-13 17:34:40|480.32|477.92|480.82|478.42|480.82|478.42|480.32|477.92|0
1655141690000|2022-06-13 17:34:50|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1655141700000|2022-06-13 17:35:00|481.32|478.92|481.82|479.42|482.07|479.67|481.32|478.92|0
1655141710000|2022-06-13 17:35:10|482.07|479.67|481.57|479.17|482.07|479.67|480.82|478.42|0
1655141720000|2022-06-13 17:35:20|480.82|478.42|480.07|477.67|480.82|478.42|479.82|477.42|0
1655141730000|2022-06-13 17:35:30|480.57|478.17|479.82|477.42|480.57|478.17|479.82|477.42|0
1655141740000|2022-06-13 17:35:40|479.57|477.17|480.07|477.67|480.32|477.92|479.57|477.17|0
1655141750000|2022-06-13 17:35:50|479.82|477.42|480.57|478.17|480.57|478.17|479.82|477.42|0
1655141760000|2022-06-13 17:36:00|479.82|477.42|479.07|476.67|479.82|477.42|479.07|476.67|0
1655141770000|2022-06-13 17:36:10|478.82|476.42|477.32|474.92|479.07|476.67|477.32|474.92|0
1655141780000|2022-06-13 17:36:20|477.07|474.67|477.07|474.67|477.32|474.92|477.07|474.67|0
1655141790000|2022-06-13 17:36:30|478.32|475.92|477.7|475.3|478.32|475.92|477.7|475.3|0
1655141800000|2022-06-13 17:36:40|476.82|474.42|477.07|474.67|477.07|474.67|476.57|474.17|0
1655141810000|2022-06-13 17:36:50|476.82|474.42|476.57|474.17|477.07|474.67|476.57|474.17|0
1655141820000|2022-06-13 17:37:00|476.32|473.92|476.57|474.17|476.57|474.17|476.32|473.92|0
1655141830000|2022-06-13 17:37:10|477.32|474.92|476.57|474.17|477.32|474.92|476.57|474.17|0
1655141840000|2022-06-13 17:37:20|476.2|473.8|475.82|473.42|476.32|473.92|475.82|473.42|0
1655141850000|2022-06-13 17:37:30|476.07|473.67|476.07|473.67|476.07|473.67|475.82|473.42|0
1655141860000|2022-06-13 17:37:40|476.57|474.17|477.57|475.17|477.82|475.42|476.57|474.17|0
1655141870000|2022-06-13 17:37:50|478.07|475.67|479.07|476.67|479.32|476.92|478.07|475.67|0
1655141880000|2022-06-13 17:38:00|479.57|477.17|479.32|476.92|479.57|477.17|478.32|475.92|0
1655141890000|2022-06-13 17:38:10|478.45|476.05|478.82|476.42|478.82|476.42|478.32|475.92|0
1655141900000|2022-06-13 17:38:20|478.57|476.17|478.07|475.67|478.82|476.42|478.07|475.67|0
1655141910000|2022-06-13 17:38:30|477.82|475.42|478.82|476.42|478.82|476.42|477.82|475.42|0
1655141920000|2022-06-13 17:38:40|479.07|476.67|479.07|476.67|479.32|476.92|479.07|476.67|0
1655141930000|2022-06-13 17:38:50|478.07|475.67|478.32|475.92|479.32|476.92|478.07|475.67|0
1655141940000|2022-06-13 17:39:00|477.82|475.42|477.32|474.92|477.82|475.42|476.82|474.42|0
1655141950000|2022-06-13 17:39:10|477.07|474.67|476.82|474.42|477.32|474.92|476.82|474.42|0
1655141960000|2022-06-13 17:39:20|477.32|474.92|475.57|473.17|477.32|474.92|475.57|473.17|0
1655141970000|2022-06-13 17:39:30|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655141980000|2022-06-13 17:39:40|474.57|472.17|474.82|472.42|474.82|472.42|474.57|472.17|0
1655141990000|2022-06-13 17:39:50|474.07|471.67|472.82|470.42|474.07|471.67|472.82|470.42|0
1655142000000|2022-06-13 17:40:00|473.07|470.67|472.32|469.92|473.07|470.67|472.07|469.67|0
1655142010000|2022-06-13 17:40:10|472.82|470.42|472.07|469.67|472.82|470.42|472.07|469.67|0
1655142020000|2022-06-13 17:40:20|471.82|469.42|472.82|470.42|472.82|470.42|471.82|469.42|0
1655142030000|2022-06-13 17:40:30|472.07|469.67|472.57|470.17|472.57|470.17|471.82|469.42|0
1655142040000|2022-06-13 17:40:40|472.32|469.92|472.57|470.17|472.82|470.42|472.32|469.92|0
1655142050000|2022-06-13 17:40:50|472.07|469.67|472.07|469.67|472.07|469.67|471.82|469.42|0
1655142060000|2022-06-13 17:41:00|472.32|469.92|472.82|470.42|472.82|470.42|471.82|469.42|0
1655142070000|2022-06-13 17:41:10|471.82|469.42|471.82|469.42|472.07|469.67|471.82|469.42|0
1655142080000|2022-06-13 17:41:20|472.57|470.17|472.32|469.92|472.82|470.42|472.32|469.92|0
1655142090000|2022-06-13 17:41:30|472.45|470.05|472.32|469.92|472.45|470.05|472.07|469.67|0
1655142100000|2022-06-13 17:41:40|472.57|470.17|472.45|470.05|473.07|470.67|472.45|470.05|0
1655142110000|2022-06-13 17:41:50|472.07|469.67|471.32|468.92|472.07|469.67|471.32|468.92|0
1655142120000|2022-06-13 17:42:00|470.57|468.17|468.82|466.42|470.57|468.17|468.82|466.42|0
1655142130000|2022-06-13 17:42:10|468.57|466.17|467.82|465.42|468.82|466.42|467.82|465.42|0
1655142140000|2022-06-13 17:42:20|468.07|465.67|466.32|463.92|468.07|465.67|466.32|463.92|0
1655142150000|2022-06-13 17:42:30|465.82|463.42|465.57|463.17|465.82|463.42|465.57|463.17|0
1655142160000|2022-06-13 17:42:40|465.82|463.42|465.57|463.17|465.82|463.42|465.2|462.8|0
1655142170000|2022-06-13 17:42:50|465.32|462.92|464.57|462.17|465.32|462.92|464.32|461.92|0
1655142180000|2022-06-13 17:43:00|464.32|461.92|464.82|462.42|464.82|462.42|464.32|461.92|0
1655142190000|2022-06-13 17:43:10|464.32|461.92|462.07|459.67|464.32|461.92|462.07|459.67|0
1655142200000|2022-06-13 17:43:20|462.32|459.92|461.82|459.42|462.32|459.92|461.57|459.17|0
1655142210000|2022-06-13 17:43:30|463.57|461.17|463.07|460.67|464.07|461.67|463.07|460.67|0
1655142220000|2022-06-13 17:43:40|463.57|461.17|462.32|459.92|463.57|461.17|462.32|459.92|0
1655142230000|2022-06-13 17:43:50|462.57|460.17|463.57|461.17|463.82|461.42|462.57|460.17|0
1655142240000|2022-06-13 17:44:00|463.32|460.92|463.57|461.17|463.57|461.17|462.82|460.42|0
1655142250000|2022-06-13 17:44:10|463.82|461.42|463.57|461.17|464.32|461.92|463.57|461.17|0
1655142260000|2022-06-13 17:44:20|463.32|460.92|463.32|460.92|463.57|461.17|463.07|460.67|0
1655142270000|2022-06-13 17:44:30|462.32|459.92|462.07|459.67|462.32|459.92|461.32|458.92|0
1655142280000|2022-06-13 17:44:40|461.57|459.17|461.57|459.17|461.57|459.17|461.32|458.92|0
1655142290000|2022-06-13 17:44:50|461.32|458.92|460.57|458.17|461.32|458.92|460.57|458.17|0
1655142300000|2022-06-13 17:45:00|460.32|457.92|461.07|458.67|461.07|458.67|460.32|457.92|0
1655142310000|2022-06-13 17:45:10|461.32|458.92|460.82|458.42|462.07|459.67|460.82|458.42|0
1655142320000|2022-06-13 17:45:20|460.57|458.17|460.57|458.17|460.82|458.42|460.57|458.17|0
1655142330000|2022-06-13 17:45:30|460.82|458.42|461.07|458.67|461.07|458.67|460.57|458.17|0
1655142340000|2022-06-13 17:45:40|461.82|459.42|461.82|459.42|462.07|459.67|461.82|459.42|0
1655142350000|2022-06-13 17:45:50|461.32|458.92|461.57|459.17|461.57|459.17|460.82|458.42|0
1655142360000|2022-06-13 17:46:00|460.32|457.92|460.07|457.67|460.57|458.17|460.07|457.67|0
1655142370000|2022-06-13 17:46:10|459.82|457.42|459.57|457.17|460.07|457.67|459.57|457.17|0
1655142380000|2022-06-13 17:46:20|460.07|457.67|459.32|456.92|460.07|457.67|459.32|456.92|0
1655142390000|2022-06-13 17:46:30|458.82|456.42|458.7|456.3|458.82|456.42|458.7|456.3|0
1655142400000|2022-06-13 17:46:40|458.82|456.42|458.57|456.17|459.07|456.67|458.32|455.92|0
1655142410000|2022-06-13 17:46:50|458.45|456.05|458.57|456.17|458.57|456.17|458.32|455.92|0
1655142420000|2022-06-13 17:47:00|458.07|455.67|457.07|454.67|458.07|455.67|456.32|453.92|0
1655142430000|2022-06-13 17:47:10|456.95|454.55|456.95|454.55|456.95|454.55|456.57|454.17|0
1655142440000|2022-06-13 17:47:20|456.32|453.92|456.57|454.17|456.82|454.42|456.32|453.92|0
1655142450000|2022-06-13 17:47:30|456.82|454.42|456.57|454.17|457.07|454.67|456.57|454.17|0
1655142460000|2022-06-13 17:47:40|456.82|454.42|456.32|453.92|456.82|454.42|456.32|453.92|0
1655142470000|2022-06-13 17:47:50|456.07|453.67|456.07|453.67|456.07|453.67|455.82|453.42|0
1655142480000|2022-06-13 17:48:00|455.57|453.17|455.32|452.92|455.57|453.17|455.32|452.92|0
1655142490000|2022-06-13 17:48:10|456.07|453.67|456.57|454.17|456.57|454.17|456.07|453.67|0
1655142500000|2022-06-13 17:48:20|456.32|453.92|455.82|453.42|456.32|453.92|455.57|453.17|0
1655142510000|2022-06-13 17:48:30|455.7|453.3|455.95|453.55|455.95|453.55|455.7|453.3|0
1655142520000|2022-06-13 17:48:40|455.82|453.42|455.57|453.17|455.82|453.42|455.57|453.17|0
1655142530000|2022-06-13 17:48:50|455.32|452.92|455.57|453.17|455.57|453.17|455.32|452.92|0
1655142540000|2022-06-13 17:49:00|455.32|452.92|455.07|452.67|455.32|452.92|454.82|452.42|0
1655142550000|2022-06-13 17:49:10|455.32|452.92|455.57|453.17|455.57|453.17|455.32|452.92|0
1655142560000|2022-06-13 17:49:20|454.82|452.42|455.07|452.67|455.07|452.67|454.82|452.42|0
1655142570000|2022-06-13 17:49:30|454.95|452.55|454.07|451.67|454.95|452.55|454.07|451.67|0
1655142580000|2022-06-13 17:49:40|454.2|451.8|454.57|452.17|454.57|452.17|454.2|451.8|0
1655142590000|2022-06-13 17:49:50|453.82|451.42|453.57|451.17|453.82|451.42|453.57|451.17|0
1655142600000|2022-06-13 17:50:00|453.82|451.42|453.82|451.42|453.82|451.42|453.32|450.92|0
1655142610000|2022-06-13 17:50:10|453.32|450.92|453.07|450.67|453.32|450.92|453.07|450.67|0
1655142620000|2022-06-13 17:50:20|452.57|450.17|453.07|450.67|453.07|450.67|452.32|449.92|0
1655142630000|2022-06-13 17:50:30|451.57|449.17|452.07|449.67|452.32|449.92|451.57|449.17|0
1655142640000|2022-06-13 17:50:40|451.82|449.42|453.32|450.92|453.32|450.92|451.82|449.42|0
1655142650000|2022-06-13 17:50:50|453.57|451.17|455.32|452.92|455.32|452.92|453.57|451.17|0
1655142660000|2022-06-13 17:51:00|454.82|452.42|454.07|451.67|455.32|452.92|454.07|451.67|0
1655142670000|2022-06-13 17:51:10|454.57|452.17|454.32|451.92|454.7|452.3|454.32|451.92|0
1655142680000|2022-06-13 17:51:20|455.07|452.67|453.82|451.42|455.07|452.67|453.82|451.42|0
1655142690000|2022-06-13 17:51:30|453.57|451.17|455.32|452.92|455.32|452.92|453.57|451.17|0
1655142700000|2022-06-13 17:51:40|455.07|452.67|455.57|453.17|455.57|453.17|455.07|452.67|0
1655142710000|2022-06-13 17:51:50|455.32|452.92|456.32|453.92|456.32|453.92|455.32|452.92|0
1655142720000|2022-06-13 17:52:00|457.07|454.67|457.82|455.42|457.82|455.42|457.07|454.67|0
1655142730000|2022-06-13 17:52:10|458.32|455.92|458.07|455.67|458.57|456.17|458.07|455.67|0
1655142740000|2022-06-13 17:52:20|457.57|455.17|456.57|454.17|457.57|455.17|456.57|454.17|0
1655142750000|2022-06-13 17:52:30|456.82|454.42|456.95|454.55|457.32|454.92|456.57|454.17|0
1655142760000|2022-06-13 17:52:40|457.32|454.92|457.32|454.92|457.32|454.92|456.82|454.42|0
1655142770000|2022-06-13 17:52:50|457.07|454.67|458.45|456.05|458.45|456.05|457.07|454.67|0
1655142780000|2022-06-13 17:53:00|458.32|455.92|459.57|457.17|459.57|457.17|458.32|455.92|0
1655142790000|2022-06-13 17:53:10|459.32|456.92|460.57|458.17|460.57|458.17|459.32|456.92|0
1655142800000|2022-06-13 17:53:20|460.82|458.42|461.07|458.67|461.07|458.67|460.32|457.92|0
1655142810000|2022-06-13 17:53:30|461.32|458.92|461.82|459.42|461.82|459.42|461.32|458.92|0
1655142820000|2022-06-13 17:53:40|461.57|459.17|462.82|460.42|462.82|460.42|461.57|459.17|0
1655142830000|2022-06-13 17:53:50|462.32|459.92|461.82|459.42|462.32|459.92|461.82|459.42|0
1655142840000|2022-06-13 17:54:00|462.32|459.92|462.32|459.92|462.82|460.42|462.32|459.92|0
1655142850000|2022-06-13 17:54:10|462.57|460.17|462.7|460.3|463.57|461.17|462.57|460.17|0
1655142860000|2022-06-13 17:54:20|463.57|461.17|462.82|460.42|463.57|461.17|462.82|460.42|0
1655142870000|2022-06-13 17:54:30|463.07|460.67|463.07|460.67|463.07|460.67|462.82|460.42|0
1655142880000|2022-06-13 17:54:40|463.32|460.92|463.32|460.92|463.57|461.17|463.07|460.67|0
1655142890000|2022-06-13 17:54:50|463.07|460.67|461.32|458.92|463.07|460.67|461.32|458.92|0
1655142900000|2022-06-13 17:55:00|459.07|456.67|460.32|457.92|460.57|458.17|458.82|456.42|0
1655142910000|2022-06-13 17:55:10|459.82|457.42|459.32|456.92|460.32|457.92|459.32|456.92|0
1655142920000|2022-06-13 17:55:20|460.07|457.67|459.57|457.17|460.07|457.67|459.57|457.17|0
1655142930000|2022-06-13 17:55:30|458.57|456.17|458.82|456.42|458.82|456.42|458.07|455.67|0
1655142940000|2022-06-13 17:55:40|458.32|455.92|457.57|455.17|458.32|455.92|457.57|455.17|0
1655142950000|2022-06-13 17:55:50|457.32|454.92|456.82|454.42|457.32|454.92|456.57|454.17|0
1655142960000|2022-06-13 17:56:00|457.07|454.67|455.57|453.17|457.57|455.17|455.32|452.92|0
1655142970000|2022-06-13 17:56:10|456.57|454.17|458.07|455.67|458.07|455.67|456.57|454.17|0
1655142980000|2022-06-13 17:56:20|457.32|454.92|459.07|456.67|459.07|456.67|457.32|454.92|0
1655142990000|2022-06-13 17:56:30|458.57|456.17|458.82|456.42|458.82|456.42|458.57|456.17|0
1655143000000|2022-06-13 17:56:40|459.32|456.92|458.2|455.8|459.32|456.92|458.2|455.8|0
1655143010000|2022-06-13 17:56:50|457.82|455.42|459.07|456.67|459.07|456.67|457.82|455.42|0
1655143020000|2022-06-13 17:57:00|459.82|457.42|459.32|456.92|459.82|457.42|459.32|456.92|0
1655143030000|2022-06-13 17:57:10|459.57|457.17|458.82|456.42|459.57|457.17|458.82|456.42|0
1655143040000|2022-06-13 17:57:20|458.57|456.17|458.32|455.92|458.57|456.17|458.32|455.92|0
1655143050000|2022-06-13 17:57:30|459.07|456.67|458.32|455.92|459.07|456.67|458.32|455.92|0
1655143060000|2022-06-13 17:57:40|458.07|455.67|457.82|455.42|458.07|455.67|457.57|455.17|0
1655143070000|2022-06-13 17:57:50|457.32|454.92|456.82|454.42|457.32|454.92|456.82|454.42|0
1655143080000|2022-06-13 17:58:00|457.07|454.67|458.07|455.67|458.2|455.8|457.07|454.67|0
1655143090000|2022-06-13 17:58:10|457.82|455.42|456.82|454.42|457.82|455.42|456.82|454.42|0
1655143100000|2022-06-13 17:58:20|457.32|454.92|458.07|455.67|458.07|455.67|457.32|454.92|0
1655143110000|2022-06-13 17:58:30|457.82|455.42|458.07|455.67|458.57|456.17|457.82|455.42|0
1655143120000|2022-06-13 17:58:40|458.57|456.17|458.07|455.67|458.57|456.17|458.07|455.67|0
1655143130000|2022-06-13 17:58:50|457.82|455.42|457.57|455.17|457.82|455.42|457.57|455.17|0
1655143140000|2022-06-13 17:59:00|457.82|455.42|456.07|453.67|457.82|455.42|456.07|453.67|0
1655143150000|2022-06-13 17:59:10|456.57|454.17|457.07|454.67|457.07|454.67|456.57|454.17|0
1655143160000|2022-06-13 17:59:20|457.57|455.17|458.07|455.67|458.07|455.67|457.57|455.17|0
1655143170000|2022-06-13 17:59:30|456.82|454.42|456.57|454.17|457.07|454.67|456.57|454.17|0
1655143180000|2022-06-13 17:59:40|456.82|454.42|457.32|454.92|457.32|454.92|456.82|454.42|0
1655143190000|2022-06-13 17:59:50|457.57|455.17|457.57|455.17|457.82|455.42|457.57|455.17|0
1655143200000|2022-06-13 18:00:00|457.82|455.42|458.32|455.92|458.32|455.92|457.57|455.17|0
1655143210000|2022-06-13 18:00:10|458.07|455.67|458.82|456.42|459.32|456.92|458.07|455.67|0
1655143220000|2022-06-13 18:00:20|459.32|456.92|459.32|456.92|460.07|457.67|459.32|456.92|0
1655143230000|2022-06-13 18:00:30|458.82|456.42|460.07|457.67|460.07|457.67|458.7|456.3|0
1655143240000|2022-06-13 18:00:40|460.57|458.17|460.57|458.17|460.57|458.17|458.82|456.42|0
1655143250000|2022-06-13 18:00:50|460.32|457.92|461.82|459.42|462.07|459.67|460.32|457.92|0
1655143260000|2022-06-13 18:01:00|461.57|459.17|460.57|458.17|461.57|459.17|460.57|458.17|0
1655143270000|2022-06-13 18:01:10|461.32|458.92|461.37|459.37|461.37|459.37|460.87|458.87|0
1655143280000|2022-06-13 18:01:20|461.12|459.12|462.12|460.12|462.12|460.12|461.12|459.12|0
1655143290000|2022-06-13 18:01:30|462.87|460.87|462.87|460.87|462.87|460.87|462.87|460.87|0
1655143300000|2022-06-13 18:01:40|463.62|461.62|463.25|461.25|463.62|461.62|463.25|461.25|0
1655143310000|2022-06-13 18:01:50|462.87|460.87|461.62|459.62|462.87|460.87|461.62|459.62|0
1655143320000|2022-06-13 18:02:00|461.87|459.87|462.87|460.87|462.87|460.87|461.87|459.87|0
1655143330000|2022-06-13 18:02:10|462.62|460.62|463.37|461.37|463.37|461.37|462.62|460.62|0
1655143340000|2022-06-13 18:02:20|463.62|461.62|464.37|462.37|464.37|462.37|463.62|461.62|0
1655143350000|2022-06-13 18:02:30|464.62|462.62|464.62|462.62|464.62|462.62|464.12|462.12|0
1655143360000|2022-06-13 18:02:40|464.87|462.87|465.12|463.12|465.37|463.37|464.87|462.87|0
1655143370000|2022-06-13 18:02:50|464.87|462.87|464.37|462.37|464.87|462.87|464.12|462.12|0
1655143380000|2022-06-13 18:03:00|464.62|462.62|464.87|462.87|465.12|463.12|464.62|462.62|0
1655143390000|2022-06-13 18:03:10|466.62|464.62|466.62|464.62|466.62|464.62|466.25|464.25|0
1655143400000|2022-06-13 18:03:20|467.37|465.37|466.87|464.87|467.37|465.37|466.87|464.87|0
1655143410000|2022-06-13 18:03:30|465.37|463.37|466.37|464.37|466.37|464.37|465.12|463.12|0
1655143420000|2022-06-13 18:03:40|467.12|465.12|466.87|464.87|467.37|465.37|466.87|464.87|0
1655143430000|2022-06-13 18:03:50|466.37|464.37|464.87|462.87|466.37|464.37|464.62|462.62|0
1655143440000|2022-06-13 18:04:00|464.62|462.62|462.87|460.87|464.62|462.62|462.62|460.62|0
1655143450000|2022-06-13 18:04:10|463.12|461.12|463.62|461.62|463.62|461.62|462.87|460.87|0
1655143460000|2022-06-13 18:04:20|463.87|461.87|463.37|461.37|464.12|462.12|463.37|461.37|0
1655143470000|2022-06-13 18:04:30|463.62|461.62|464.12|462.12|464.12|462.12|463.62|461.62|0
1655143480000|2022-06-13 18:04:40|464.62|462.62|464.75|462.75|464.75|462.75|464.5|462.5|0
1655143490000|2022-06-13 18:04:50|464.87|462.87|465.12|463.12|465.12|463.12|464.87|462.87|0
1655143500000|2022-06-13 18:05:00|465.37|463.37|465.87|463.87|465.87|463.87|465.37|463.37|0
1655143510000|2022-06-13 18:05:10|465.37|463.37|465.37|463.37|465.37|463.37|465.25|463.25|0
1655143520000|2022-06-13 18:05:20|466.12|464.12|467.5|465.5|467.5|465.5|466.12|464.12|0
1655143530000|2022-06-13 18:05:30|467.62|465.62|467.62|465.62|468.37|466.37|467.62|465.62|0
1655143540000|2022-06-13 18:05:40|467.87|465.87|468.12|466.12|468.37|466.37|467.87|465.87|0
1655143550000|2022-06-13 18:05:50|468.37|466.37|468.62|466.62|468.87|466.87|468.37|466.37|0
1655143560000|2022-06-13 18:06:00|468.75|466.75|469|467|469.37|467.37|468.75|466.75|0
1655143570000|2022-06-13 18:06:10|468.62|466.62|468.12|466.12|468.62|466.62|467.87|465.87|0
1655143580000|2022-06-13 18:06:20|467.87|465.87|467.87|465.87|468.12|466.12|467.87|465.87|0
1655143590000|2022-06-13 18:06:30|467.12|465.12|466.62|464.62|467.37|465.37|466.62|464.62|0
1655143600000|2022-06-13 18:06:40|467.37|465.37|469.62|467.62|469.62|467.62|467.37|465.37|0
1655143610000|2022-06-13 18:06:50|469.37|467.37|469.62|467.62|470.37|468.37|469.37|467.37|0
1655143620000|2022-06-13 18:07:00|468.87|466.87|468.62|466.62|468.87|466.87|468.62|466.62|0
1655143630000|2022-06-13 18:07:10|469.62|467.62|470.12|468.12|470.37|468.37|469.62|467.62|0
1655143640000|2022-06-13 18:07:20|469.87|467.87|470.62|468.62|470.62|468.62|469.87|467.87|0
1655143650000|2022-06-13 18:07:30|470.87|468.87|471.12|469.12|471.12|469.12|470.87|468.87|0
1655143660000|2022-06-13 18:07:40|471.87|469.87|471.62|469.62|471.87|469.87|471.37|469.37|0
1655143670000|2022-06-13 18:07:50|471.37|469.37|471.37|469.37|471.62|469.62|471.37|469.37|0
1655143680000|2022-06-13 18:08:00|472.37|470.37|471.37|469.37|472.37|470.37|471.37|469.37|0
1655143690000|2022-06-13 18:08:10|470.87|468.87|472.37|470.37|472.37|470.37|470.87|468.87|0
1655143700000|2022-06-13 18:08:20|472.25|470.25|472.12|470.12|472.25|470.25|471.62|469.62|0
1655143710000|2022-06-13 18:08:30|471.62|469.62|471.87|469.87|472.12|470.12|471.62|469.62|0
1655143720000|2022-06-13 18:08:40|472.62|470.62|471.37|469.37|472.62|470.62|471.37|469.37|0
1655143730000|2022-06-13 18:08:50|470.87|468.87|470.62|468.62|470.87|468.87|470.62|468.62|0
1655143740000|2022-06-13 18:09:00|471.87|469.87|472.12|470.12|472.62|470.62|471.87|469.87|0
1655143750000|2022-06-13 18:09:10|472.62|470.62|472.62|470.62|472.62|470.62|472.37|470.37|0
1655143760000|2022-06-13 18:09:20|472.5|470.5|471.62|469.62|472.5|470.5|471.37|469.37|0
1655143770000|2022-06-13 18:09:30|471.12|469.12|471.37|469.37|471.37|469.37|471.12|469.12|0
1655143780000|2022-06-13 18:09:40|471.87|469.87|471.87|469.87|471.87|469.87|471.37|469.37|0
1655143790000|2022-06-13 18:09:50|472.37|470.37|473.12|471.12|473.25|471.25|472.37|470.37|0
1655143800000|2022-06-13 18:10:00|473.87|471.87|473.62|471.62|473.87|471.87|473.62|471.62|0
1655143810000|2022-06-13 18:10:10|473.75|471.75|474.62|472.62|474.62|472.62|473.75|471.75|0
1655143820000|2022-06-13 18:10:20|475.12|473.12|475.25|473.25|475.37|473.37|475.12|473.12|0
1655143830000|2022-06-13 18:10:30|475.37|473.37|475.87|473.87|476.12|474.12|475.37|473.37|0
1655143840000|2022-06-13 18:10:40|476|474|475.87|473.87|476.62|474.62|475.87|473.87|0
1655143850000|2022-06-13 18:10:50|476.12|474.12|475.37|473.37|476.12|474.12|475.37|473.37|0
1655143860000|2022-06-13 18:11:00|475.62|473.62|475.87|473.87|476.12|474.12|475.25|473.25|0
1655143870000|2022-06-13 18:11:10|476.12|474.12|476.62|474.62|476.62|474.62|475.62|473.62|0
1655143880000|2022-06-13 18:11:20|476.12|474.12|475.75|473.75|476.12|474.12|475.75|473.75|0
1655143890000|2022-06-13 18:11:30|475.37|473.37|474.62|472.62|475.37|473.37|474.62|472.62|0
1655143900000|2022-06-13 18:11:40|474.37|472.37|475.87|473.87|475.87|473.87|474.37|472.37|0
1655143910000|2022-06-13 18:11:50|475.37|473.37|475.62|473.62|475.87|473.87|475.37|473.37|0
1655143920000|2022-06-13 18:12:00|475.5|473.5|476.12|474.12|476.12|474.12|475.5|473.5|0
1655143930000|2022-06-13 18:12:10|475.62|473.62|475.5|473.5|475.62|473.62|475.12|473.12|0
1655143940000|2022-06-13 18:12:20|475.37|473.37|474.87|472.87|476.12|474.12|474.87|472.87|0
1655143950000|2022-06-13 18:12:30|474.62|472.62|474.37|472.37|474.62|472.62|474.12|472.12|0
1655143960000|2022-06-13 18:12:40|473.87|471.87|473.37|471.37|473.87|471.87|473.37|471.37|0
1655143970000|2022-06-13 18:12:50|472.37|470.37|472.87|470.87|472.87|470.87|471.87|469.87|0
1655143980000|2022-06-13 18:13:00|473.12|471.12|471.62|469.62|473.12|471.12|471.62|469.62|0
1655143990000|2022-06-13 18:13:10|472.12|470.12|471.62|469.62|472.12|470.12|471.37|469.37|0
1655144000000|2022-06-13 18:13:20|471.87|469.87|471.87|469.87|472.12|470.12|471.87|469.87|0
1655144010000|2022-06-13 18:13:30|472.12|470.12|474.62|472.62|474.62|472.62|472.12|470.12|0
1655144020000|2022-06-13 18:13:40|474.87|472.87|474.87|472.87|475.12|473.12|474.75|472.75|0
1655144030000|2022-06-13 18:13:50|475.12|473.12|475.87|473.87|475.87|473.87|475.12|473.12|0
1655144040000|2022-06-13 18:14:00|475.62|473.62|476.62|474.62|476.62|474.62|475.62|473.62|0
1655144050000|2022-06-13 18:14:10|476.87|474.87|478.37|476.37|478.37|476.37|476.87|474.87|0
1655144060000|2022-06-13 18:14:20|477.87|475.87|478.12|476.12|478.37|476.37|477.87|475.87|0
1655144070000|2022-06-13 18:14:30|478.37|476.37|478.37|476.37|478.37|476.37|478.12|476.12|0
1655144080000|2022-06-13 18:14:40|477.87|475.87|478.12|476.12|478.62|476.62|477.87|475.87|0
1655144090000|2022-06-13 18:14:50|478.62|476.62|478.12|476.12|478.62|476.62|477.62|475.62|0
1655144100000|2022-06-13 18:15:00|479.57|477.17|479.07|476.67|479.57|477.17|478.82|476.42|0
1655144110000|2022-06-13 18:15:10|478.32|475.92|477.82|475.42|478.32|475.92|477.82|475.42|0
1655144120000|2022-06-13 18:15:20|478.32|475.92|476.57|474.17|478.32|475.92|476.57|474.17|0
1655144130000|2022-06-13 18:15:30|476.32|473.92|475.82|473.42|477.07|474.67|475.82|473.42|0
1655144140000|2022-06-13 18:15:40|475.57|473.17|477.57|475.17|477.57|475.17|475.57|473.17|0
1655144150000|2022-06-13 18:15:50|477.32|474.92|476.57|474.17|477.32|474.92|475.82|473.42|0
1655144160000|2022-06-13 18:16:00|476.32|473.92|476.07|473.67|476.32|473.92|476.07|473.67|0
1655144170000|2022-06-13 18:16:10|475.32|472.92|473.7|471.3|475.32|472.92|473.7|471.3|0
1655144180000|2022-06-13 18:16:20|473.57|471.17|473.57|471.17|473.57|471.17|473.32|470.92|0
1655144190000|2022-06-13 18:16:30|473.32|470.92|473.57|471.17|473.57|471.17|473.07|470.67|0
1655144200000|2022-06-13 18:16:40|473.45|471.05|473.07|470.67|473.45|471.05|473.07|470.67|0
1655144210000|2022-06-13 18:16:50|473.57|471.17|473.07|470.67|473.57|471.17|473.07|470.67|0
1655144220000|2022-06-13 18:17:00|473.82|471.42|472.57|470.17|473.82|471.42|472.57|470.17|0
1655144230000|2022-06-13 18:17:10|472.07|469.67|475.07|472.67|475.07|472.67|472.07|469.67|0
1655144240000|2022-06-13 18:17:20|474.57|472.17|474.57|472.17|474.57|472.17|474.32|471.92|0
1655144250000|2022-06-13 18:17:30|473.82|471.42|474.2|471.8|474.2|471.8|473.82|471.42|0
1655144260000|2022-06-13 18:17:40|473.95|471.55|474.07|471.67|474.07|471.67|473.95|471.55|0
1655144270000|2022-06-13 18:17:50|474.32|471.92|475.57|473.17|475.82|473.42|474.32|471.92|0
1655144280000|2022-06-13 18:18:00|476.07|473.67|476.07|473.67|476.57|474.17|475.82|473.42|0
1655144290000|2022-06-13 18:18:10|475.82|473.42|474.82|472.42|475.82|473.42|474.57|472.17|0
1655144300000|2022-06-13 18:18:20|474.57|472.17|473.82|471.42|474.57|472.17|473.82|471.42|0
1655144310000|2022-06-13 18:18:30|474.32|471.92|474.07|471.67|474.32|471.92|473.82|471.42|0
1655144320000|2022-06-13 18:18:40|473.82|471.42|474.32|471.92|474.57|472.17|473.82|471.42|0
1655144330000|2022-06-13 18:18:50|474.57|472.17|474.32|471.92|474.57|472.17|474.32|471.92|0
1655144340000|2022-06-13 18:19:00|474.2|471.8|474.07|471.67|474.2|471.8|473.57|471.17|0
1655144350000|2022-06-13 18:19:10|474.32|471.92|474.82|472.42|475.32|472.92|474.32|471.92|0
1655144360000|2022-06-13 18:19:20|475.07|472.67|473.82|471.42|475.07|472.67|473.82|471.42|0
1655144370000|2022-06-13 18:19:30|473.57|471.17|473.45|471.05|473.57|471.17|473.32|470.92|0
1655144380000|2022-06-13 18:19:40|474.07|471.67|473.82|471.42|474.32|471.92|473.82|471.42|0
1655144390000|2022-06-13 18:19:50|473.57|471.17|473.32|470.92|473.57|471.17|472.82|470.42|0
1655144400000|2022-06-13 18:20:00|473.07|470.67|472.07|469.67|473.07|470.67|471.82|469.42|0
1655144410000|2022-06-13 18:20:10|471.82|469.42|471.07|468.67|471.82|469.42|471.07|468.67|0
1655144420000|2022-06-13 18:20:20|470.82|468.42|472.57|470.17|472.57|470.17|470.82|468.42|0
1655144430000|2022-06-13 18:20:30|473.32|470.92|472.32|469.92|473.32|470.92|472.32|469.92|0
1655144440000|2022-06-13 18:20:40|472.07|469.67|472.07|469.67|472.32|469.92|472.07|469.67|0
1655144450000|2022-06-13 18:20:50|472.32|469.92|472.57|470.17|472.57|470.17|472.2|469.8|0
1655144460000|2022-06-13 18:21:00|473.32|470.92|471.82|469.42|473.57|471.17|471.82|469.42|0
1655144470000|2022-06-13 18:21:10|471.57|469.17|468.07|465.67|471.57|469.17|468.07|465.67|0
1655144480000|2022-06-13 18:21:20|468.32|465.92|470.32|467.92|470.32|467.92|468.32|465.92|0
1655144490000|2022-06-13 18:21:30|469.57|467.17|469.82|467.42|469.82|467.42|469.57|467.17|0
1655144500000|2022-06-13 18:21:40|470.07|467.67|470.07|467.67|470.32|467.92|470.07|467.67|0
1655144510000|2022-06-13 18:21:50|470.32|467.92|471.32|468.92|471.57|469.17|470.07|467.67|0
1655144520000|2022-06-13 18:22:00|472.82|470.42|471.82|469.42|473.07|470.67|471.82|469.42|0
1655144530000|2022-06-13 18:22:10|472.32|469.92|471.82|469.42|472.57|470.17|471.82|469.42|0
1655144540000|2022-06-13 18:22:20|471.32|468.92|471.57|469.17|472.32|469.92|471.32|468.92|0
1655144550000|2022-06-13 18:22:30|472.07|469.67|471.82|469.42|472.07|469.67|471.82|469.42|0
1655144560000|2022-06-13 18:22:40|471.57|469.17|471.7|469.3|472.07|469.67|471.57|469.17|0
1655144570000|2022-06-13 18:22:50|471.57|469.17|472.07|469.67|472.32|469.92|471.57|469.17|0
1655144580000|2022-06-13 18:23:00|472.32|469.92|472.57|470.17|472.57|470.17|472.32|469.92|0
1655144590000|2022-06-13 18:23:10|472.82|470.42|473.07|470.67|473.32|470.92|472.82|470.42|0
1655144600000|2022-06-13 18:23:20|472.82|470.42|473.32|470.92|473.32|470.92|472.82|470.42|0
1655144610000|2022-06-13 18:23:30|473.07|470.67|473.57|471.17|473.57|471.17|473.07|470.67|0
1655144620000|2022-06-13 18:23:40|473.82|471.42|474.32|471.92|474.32|471.92|473.82|471.42|0
1655144630000|2022-06-13 18:23:50|474.07|471.67|474.07|471.67|474.57|472.17|474.07|471.67|0
1655144640000|2022-06-13 18:24:00|474.57|472.17|474.07|471.67|474.57|472.17|474.07|471.67|0
1655144650000|2022-06-13 18:24:10|472.82|470.42|473.82|471.42|473.82|471.42|472.32|469.92|0
1655144660000|2022-06-13 18:24:20|474.32|471.92|473.32|470.92|474.32|471.92|473.32|470.92|0
1655144670000|2022-06-13 18:24:30|472.82|470.42|473.32|470.92|473.32|470.92|472.32|469.92|0
1655144680000|2022-06-13 18:24:40|474.07|471.67|473.82|471.42|474.07|471.67|473.57|471.17|0
1655144690000|2022-06-13 18:24:50|473.32|470.92|474.07|471.67|474.32|471.92|473.32|470.92|0
1655144700000|2022-06-13 18:25:00|474.32|471.92|474.45|472.05|474.82|472.42|474.32|471.92|0
1655144710000|2022-06-13 18:25:10|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1655144720000|2022-06-13 18:25:20|474.57|472.17|474.07|471.67|474.57|472.17|474.07|471.67|0
1655144730000|2022-06-13 18:25:30|473.82|471.42|472.32|469.92|473.82|471.42|472.32|469.92|0
1655144740000|2022-06-13 18:25:40|473.07|470.67|472.07|469.67|473.07|470.67|472.07|469.67|0
1655144750000|2022-06-13 18:25:50|472.32|469.92|472.32|469.92|472.32|469.92|471.82|469.42|0
1655144760000|2022-06-13 18:26:00|473.07|470.67|472.32|469.92|473.07|470.67|472.07|469.67|0
1655144770000|2022-06-13 18:26:10|472.07|469.67|471.82|469.42|472.07|469.67|471.57|469.17|0
1655144780000|2022-06-13 18:26:20|471.57|469.17|472.07|469.67|472.07|469.67|471.57|469.17|0
1655144790000|2022-06-13 18:26:30|472.57|470.17|473.82|471.42|473.82|471.42|472.32|469.92|0
1655144800000|2022-06-13 18:26:40|474.07|471.67|473.57|471.17|474.07|471.67|473.57|471.17|0
1655144810000|2022-06-13 18:26:50|474.07|471.67|474.82|472.42|474.82|472.42|474.07|471.67|0
1655144820000|2022-06-13 18:27:00|475.07|472.67|474.07|471.67|475.07|472.67|474.07|471.67|0
1655144830000|2022-06-13 18:27:10|473.82|471.42|473.57|471.17|474.32|471.92|473.57|471.17|0
1655144840000|2022-06-13 18:27:20|473.32|470.92|473.07|470.67|473.57|471.17|473.07|470.67|0
1655144850000|2022-06-13 18:27:30|472.82|470.42|471.57|469.17|472.82|470.42|471.57|469.17|0
1655144860000|2022-06-13 18:27:40|471.32|468.92|471.32|468.92|471.32|468.92|470.57|468.17|0
1655144870000|2022-06-13 18:27:50|471.07|468.67|470.57|468.17|471.07|468.67|470.32|467.92|0
1655144880000|2022-06-13 18:28:00|471.07|468.67|471.57|469.17|472.57|470.17|471.07|468.67|0
1655144890000|2022-06-13 18:28:10|471.82|469.42|473.07|470.67|473.07|470.67|471.82|469.42|0
1655144900000|2022-06-13 18:28:20|472.57|470.17|472.57|470.17|472.57|470.17|472.57|470.17|0
1655144910000|2022-06-13 18:28:30|472.07|469.67|471.82|469.42|472.07|469.67|471.82|469.42|0
1655144920000|2022-06-13 18:28:40|472.32|469.92|472.57|470.17|473.07|470.67|472.32|469.92|0
1655144930000|2022-06-13 18:28:50|472.82|470.42|472.2|469.8|473.07|470.67|472.2|469.8|0
1655144940000|2022-06-13 18:29:00|472.07|469.67|473.07|470.67|473.07|470.67|472.07|469.67|0
1655144950000|2022-06-13 18:29:10|473.32|470.92|473.95|471.55|473.95|471.55|473.32|470.92|0
1655144960000|2022-06-13 18:29:20|472.95|470.55|471.32|468.92|472.95|470.55|471.32|468.92|0
1655144970000|2022-06-13 18:29:30|471.07|468.67|472.57|470.17|472.57|470.17|471.07|468.67|0
1655144980000|2022-06-13 18:29:40|473.32|470.92|473.07|470.67|473.57|471.17|473.07|470.67|0
1655144990000|2022-06-13 18:29:50|473.57|471.17|474.07|471.67|474.07|471.67|473.57|471.17|0
1655145000000|2022-06-13 18:30:00|474.82|472.42|473.82|471.42|474.82|472.42|473.82|471.42|0
1655145010000|2022-06-13 18:30:10|474.07|471.67|473.57|471.17|474.07|471.67|473.57|471.17|0
1655145020000|2022-06-13 18:30:20|473.7|471.3|473.82|471.42|473.82|471.42|472.82|470.42|0
1655145030000|2022-06-13 18:30:30|474.07|471.67|474.57|472.17|474.57|472.17|473.57|471.17|0
1655145040000|2022-06-13 18:30:40|474.82|472.42|474.07|471.67|474.82|472.42|474.07|471.67|0
1655145050000|2022-06-13 18:30:50|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1655145060000|2022-06-13 18:31:00|474.32|471.92|474.82|472.42|474.82|472.42|474.07|471.67|0
1655145070000|2022-06-13 18:31:10|475.07|472.67|474.95|472.55|475.32|472.92|474.95|472.55|0
1655145080000|2022-06-13 18:31:20|476.07|473.67|476.32|473.92|476.57|474.17|476.07|473.67|0
1655145090000|2022-06-13 18:31:30|476.57|474.17|477.32|474.92|477.32|474.92|476.57|474.17|0
1655145100000|2022-06-13 18:31:40|478.32|475.92|479.32|476.92|479.32|476.92|478.32|475.92|0
1655145110000|2022-06-13 18:31:50|479.57|477.17|479.82|477.42|479.82|477.42|479.57|477.17|0
1655145120000|2022-06-13 18:32:00|480.07|477.67|480.82|478.42|480.82|478.42|480.07|477.67|0
1655145130000|2022-06-13 18:32:10|481.57|479.17|481.07|478.67|481.57|479.17|481.07|478.67|0
1655145140000|2022-06-13 18:32:20|481.32|478.92|482.07|479.67|482.07|479.67|481.07|478.67|0
1655145150000|2022-06-13 18:32:30|481.82|479.42|482.07|479.67|482.2|479.8|481.82|479.42|0
1655145160000|2022-06-13 18:32:40|482.57|480.17|483.07|480.67|483.45|481.05|482.57|480.17|0
1655145170000|2022-06-13 18:32:50|483.57|481.17|482.82|480.42|483.57|481.17|482.82|480.42|0
1655145180000|2022-06-13 18:33:00|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1655145190000|2022-06-13 18:33:10|482.82|480.42|483.32|480.92|484.07|481.67|482.82|480.42|0
1655145200000|2022-06-13 18:33:20|483.45|481.05|481.32|478.92|483.45|481.05|481.32|478.92|0
1655145210000|2022-06-13 18:33:30|481.07|478.67|481.32|478.92|481.32|478.92|480.82|478.42|0
1655145220000|2022-06-13 18:33:40|481.07|478.67|480.32|477.92|481.07|478.67|480.32|477.92|0
1655145230000|2022-06-13 18:33:50|478.57|476.17|479.07|476.67|479.07|476.67|478.57|476.17|0
1655145240000|2022-06-13 18:34:00|478.57|476.17|478.32|475.92|478.82|476.42|478.32|475.92|0
1655145250000|2022-06-13 18:34:10|477.82|475.42|477.07|474.67|477.82|475.42|477.07|474.67|0
1655145260000|2022-06-13 18:34:20|476.82|474.42|476.57|474.17|476.82|474.42|476.32|473.92|0
1655145270000|2022-06-13 18:34:30|477.32|474.92|477.32|474.92|478.07|475.67|477.32|474.92|0
1655145280000|2022-06-13 18:34:40|476.82|474.42|476.57|474.17|476.82|474.42|476.07|473.67|0
1655145290000|2022-06-13 18:34:50|476.07|473.67|475.82|473.42|476.07|473.67|475.82|473.42|0
1655145300000|2022-06-13 18:35:00|476.07|473.67|475.07|472.67|476.07|473.67|475.07|472.67|0
1655145310000|2022-06-13 18:35:10|474.95|472.55|476.32|473.92|476.32|473.92|474.95|472.55|0
1655145320000|2022-06-13 18:35:20|476.07|473.67|476.57|474.17|476.57|474.17|475.82|473.42|0
1655145330000|2022-06-13 18:35:30|476.2|473.8|474.82|472.42|476.2|473.8|474.82|472.42|0
1655145340000|2022-06-13 18:35:40|474.57|472.17|473.82|471.42|474.57|472.17|473.82|471.42|0
1655145350000|2022-06-13 18:35:50|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1655145360000|2022-06-13 18:36:00|473.82|471.42|473.57|471.17|473.82|471.42|473.07|470.67|0
1655145370000|2022-06-13 18:36:10|473.82|471.42|473.07|470.67|473.82|471.42|473.07|470.67|0
1655145380000|2022-06-13 18:36:20|472.82|470.42|474.07|471.67|474.07|471.67|472.82|470.42|0
1655145390000|2022-06-13 18:36:30|473.45|471.05|470.57|468.17|473.45|471.05|470.57|468.17|0
1655145400000|2022-06-13 18:36:40|468.82|466.42|467.32|464.92|468.82|466.42|467.32|464.92|0
1655145410000|2022-06-13 18:36:50|467.07|464.67|468.32|465.92|468.32|465.92|467.07|464.67|0
1655145420000|2022-06-13 18:37:00|467.32|464.92|467.32|464.92|467.82|465.42|467.32|464.92|0
1655145430000|2022-06-13 18:37:10|465.32|462.92|464.82|462.42|465.82|463.42|464.82|462.42|0
1655145440000|2022-06-13 18:37:20|464.07|461.67|464.57|462.17|464.57|462.17|463.57|461.17|0
1655145450000|2022-06-13 18:37:30|465.07|462.67|465.07|462.67|465.07|462.67|464.82|462.42|0
1655145460000|2022-06-13 18:37:40|464.57|462.17|466.57|464.17|466.57|464.17|464.57|462.17|0
1655145470000|2022-06-13 18:37:50|467.07|464.67|467.32|464.92|468.07|465.67|467.07|464.67|0
1655145480000|2022-06-13 18:38:00|467.57|465.17|466.82|464.42|467.57|465.17|466.57|464.17|0
1655145490000|2022-06-13 18:38:10|467.07|464.67|467.32|464.92|468.32|465.92|467.07|464.67|0
1655145500000|2022-06-13 18:38:20|468.07|465.67|468.57|466.17|468.57|466.17|468.07|465.67|0
1655145510000|2022-06-13 18:38:30|468.82|466.42|469.32|466.92|469.32|466.92|468.82|466.42|0
1655145520000|2022-06-13 18:38:40|467.82|465.42|467.82|465.42|467.95|465.55|467.57|465.17|0
1655145530000|2022-06-13 18:38:50|468.32|465.92|468.07|465.67|468.57|466.17|468.07|465.67|0
1655145540000|2022-06-13 18:39:00|468.45|466.05|467.57|465.17|468.82|466.42|467.57|465.17|0
1655145550000|2022-06-13 18:39:10|468.57|466.17|468.07|465.67|468.57|466.17|468.07|465.67|0
1655145560000|2022-06-13 18:39:20|467.82|465.42|467.07|464.67|467.82|465.42|466.82|464.42|0
1655145570000|2022-06-13 18:39:30|467.32|464.92|466.45|464.05|467.32|464.92|466.45|464.05|0
1655145580000|2022-06-13 18:39:40|465.07|462.67|466.07|463.67|466.07|463.67|465.07|462.67|0
1655145590000|2022-06-13 18:39:50|466.57|464.17|467.57|465.17|467.82|465.42|466.57|464.17|0
1655145600000|2022-06-13 18:40:00|466.57|464.17|466.2|463.8|466.57|464.17|465.82|463.42|0
1655145610000|2022-06-13 18:40:10|466.7|464.3|467.07|464.67|467.57|465.17|466.7|464.3|0
1655145620000|2022-06-13 18:40:20|467.32|464.92|467.32|464.92|467.32|464.92|467.32|464.92|0
1655145630000|2022-06-13 18:40:30|467.45|465.05|465.82|463.42|467.57|465.17|465.82|463.42|0
1655145640000|2022-06-13 18:40:40|465.57|463.17|465.57|463.17|465.57|463.17|464.82|462.42|0
1655145650000|2022-06-13 18:40:50|465.45|463.05|467.07|464.67|467.07|464.67|465.45|463.05|0
1655145660000|2022-06-13 18:41:00|466.57|464.17|466.32|463.92|466.57|464.17|466.07|463.67|0
1655145670000|2022-06-13 18:41:10|466.07|463.67|464.57|462.17|466.07|463.67|464.57|462.17|0
1655145680000|2022-06-13 18:41:20|464.7|462.3|463.57|461.17|464.82|462.42|463.57|461.17|0
1655145690000|2022-06-13 18:41:30|463.7|461.3|463.95|461.55|463.95|461.55|463.32|460.92|0
1655145700000|2022-06-13 18:41:40|463.82|461.42|461.32|458.92|463.82|461.42|461.32|458.92|0
1655145710000|2022-06-13 18:41:50|461.57|459.17|462.32|459.92|462.32|459.92|461.32|458.92|0
1655145720000|2022-06-13 18:42:00|462.07|459.67|463.82|461.42|463.82|461.42|462.07|459.67|0
1655145730000|2022-06-13 18:42:10|463.32|460.92|464.07|461.67|464.07|461.67|463.32|460.92|0
1655145740000|2022-06-13 18:42:20|463.32|460.92|464.82|462.42|464.82|462.42|463.32|460.92|0
1655145750000|2022-06-13 18:42:30|465.32|462.92|466.82|464.42|466.82|464.42|465.32|462.92|0
1655145760000|2022-06-13 18:42:40|466.07|463.67|466.57|464.17|466.57|464.17|465.82|463.42|0
1655145770000|2022-06-13 18:42:50|466.07|463.67|465.82|463.42|466.32|463.92|465.82|463.42|0
1655145780000|2022-06-13 18:43:00|466.32|463.92|466.82|464.42|466.82|464.42|466.07|463.67|0
1655145790000|2022-06-13 18:43:10|466.32|463.92|467.07|464.67|467.07|464.67|466.32|463.92|0
1655145800000|2022-06-13 18:43:20|466.82|464.42|468.07|465.67|468.07|465.67|466.82|464.42|0
1655145810000|2022-06-13 18:43:30|468.82|466.42|468.32|465.92|468.82|466.42|468.32|465.92|0
1655145820000|2022-06-13 18:43:40|468.82|466.42|469.07|466.67|469.57|467.17|468.82|466.42|0
1655145830000|2022-06-13 18:43:50|469.32|466.92|469.7|467.3|469.82|467.42|469.32|466.92|0
1655145840000|2022-06-13 18:44:00|469.32|466.92|470.07|467.67|470.32|467.92|469.32|466.92|0
1655145850000|2022-06-13 18:44:10|470.2|467.8|470.57|468.17|470.57|468.17|470.2|467.8|0
1655145860000|2022-06-13 18:44:20|469.57|467.17|470.07|467.67|470.07|467.67|469.57|467.17|0
1655145870000|2022-06-13 18:44:30|469.07|466.67|468.57|466.17|469.07|466.67|468.32|465.92|0
1655145880000|2022-06-13 18:44:40|468.32|465.92|466.7|464.3|468.32|465.92|466.7|464.3|0
1655145890000|2022-06-13 18:44:50|466.82|464.42|467.07|464.67|467.07|464.67|466.57|464.17|0
1655145900000|2022-06-13 18:45:00|466.07|463.67|465.07|462.67|466.07|463.67|465.07|462.67|0
1655145910000|2022-06-13 18:45:10|466.32|463.92|465.57|463.17|466.32|463.92|465.57|463.17|0
1655145920000|2022-06-13 18:45:20|466.07|463.67|465.07|462.67|466.07|463.67|465.07|462.67|0
1655145930000|2022-06-13 18:45:30|465.32|462.92|465.07|462.67|465.32|462.92|464.82|462.42|0
1655145940000|2022-06-13 18:45:40|463.82|461.42|464.82|462.42|464.82|462.42|463.07|460.67|0
1655145950000|2022-06-13 18:45:50|464.57|462.17|464.32|461.92|464.57|462.17|464.07|461.67|0
1655145960000|2022-06-13 18:46:00|464.45|462.05|464.57|462.17|465.32|462.92|464.07|461.67|0
1655145970000|2022-06-13 18:46:10|464.32|461.92|463.32|460.92|464.32|461.92|463.32|460.92|0
1655145980000|2022-06-13 18:46:20|462.82|460.42|464.07|461.67|464.07|461.67|462.82|460.42|0
1655145990000|2022-06-13 18:46:30|464.32|461.92|464.82|462.42|465.57|463.17|464.32|461.92|0
1655146000000|2022-06-13 18:46:40|464.57|462.17|465.32|462.92|465.57|463.17|464.57|462.17|0
1655146010000|2022-06-13 18:46:50|465.57|463.17|466.07|463.67|466.07|463.67|465.57|463.17|0
1655146020000|2022-06-13 18:47:00|466.32|463.92|468.07|465.67|468.57|466.17|466.32|463.92|0
1655146030000|2022-06-13 18:47:10|468.32|465.92|468.82|466.42|469.82|467.42|468.32|465.92|0
1655146040000|2022-06-13 18:47:20|468.57|466.17|467.57|465.17|469.07|466.67|467.57|465.17|0
1655146050000|2022-06-13 18:47:30|468.07|465.67|468.82|466.42|469.32|466.92|468.07|465.67|0
1655146060000|2022-06-13 18:47:40|470.07|467.67|470.2|467.8|470.2|467.8|470.07|467.67|0
1655146070000|2022-06-13 18:47:50|470.07|467.67|470.57|468.17|470.82|468.42|470.07|467.67|0
1655146080000|2022-06-13 18:48:00|470.07|467.67|469.57|467.17|471.32|468.92|469.57|467.17|0
1655146090000|2022-06-13 18:48:10|469.82|467.42|469.07|466.67|469.82|467.42|469.07|466.67|0
1655146100000|2022-06-13 18:48:20|468.82|466.42|469.07|466.67|469.07|466.67|468.82|466.42|0
1655146110000|2022-06-13 18:48:30|468.82|466.42|468.82|466.42|469.2|466.8|468.57|466.17|0
1655146120000|2022-06-13 18:48:40|469.07|466.67|469.07|466.67|469.57|467.17|468.95|466.55|0
1655146130000|2022-06-13 18:48:50|468.57|466.17|468.57|466.17|469.07|466.67|468.57|466.17|0
1655146140000|2022-06-13 18:49:00|468.32|465.92|468.82|466.42|468.82|466.42|468.2|465.8|0
1655146150000|2022-06-13 18:49:10|469.82|467.42|470.82|468.42|470.82|468.42|469.82|467.42|0
1655146160000|2022-06-13 18:49:20|471.07|468.67|470.32|467.92|471.57|469.17|470.32|467.92|0
1655146170000|2022-06-13 18:49:30|470.07|467.67|469.07|466.67|470.07|467.67|469.07|466.67|0
1655146180000|2022-06-13 18:49:40|468.82|466.42|468.32|465.92|468.82|466.42|468.32|465.92|0
1655146190000|2022-06-13 18:49:50|467.82|465.42|468.32|465.92|469.07|466.67|467.82|465.42|0
1655146200000|2022-06-13 18:50:00|469.07|466.67|470.32|467.92|470.32|467.92|469.07|466.67|0
1655146210000|2022-06-13 18:50:10|470.82|468.42|470.82|468.42|471.07|468.67|470.82|468.42|0
1655146220000|2022-06-13 18:50:20|471.57|469.17|471.07|468.67|472.32|469.92|471.07|468.67|0
1655146230000|2022-06-13 18:50:30|471.32|468.92|470.32|467.92|471.32|468.92|470.32|467.92|0
1655146240000|2022-06-13 18:50:40|471.07|468.67|471.32|468.92|471.32|468.92|470.82|468.42|0
1655146250000|2022-06-13 18:50:50|471.7|469.3|471.07|468.67|471.7|469.3|470.95|468.55|0
1655146260000|2022-06-13 18:51:00|471.82|469.42|471.07|468.67|471.82|469.42|471.07|468.67|0
1655146270000|2022-06-13 18:51:10|471.57|469.17|471.2|468.8|471.57|469.17|471.07|468.67|0
1655146280000|2022-06-13 18:51:20|471.07|468.67|469.2|466.8|471.07|468.67|469.07|466.67|0
1655146290000|2022-06-13 18:51:30|469.07|466.67|469.32|466.92|469.45|467.05|469.07|466.67|0
1655146300000|2022-06-13 18:51:40|469.82|467.42|470.07|467.67|470.07|467.67|469.82|467.42|0
1655146310000|2022-06-13 18:51:50|470.57|468.17|471.82|469.42|471.82|469.42|470.32|467.92|0
1655146320000|2022-06-13 18:52:00|471.07|468.67|472.32|469.92|472.32|469.92|471.07|468.67|0
1655146330000|2022-06-13 18:52:10|472.82|470.42|472.57|470.17|472.82|470.42|472.57|470.17|0
1655146340000|2022-06-13 18:52:20|472.32|469.92|472.82|470.42|472.82|470.42|472.32|469.92|0
1655146350000|2022-06-13 18:52:30|474.32|471.92|474.45|472.05|474.45|472.05|473.57|471.17|0
1655146360000|2022-06-13 18:52:40|474.82|472.42|474.82|472.42|475.07|472.67|474.7|472.3|0
1655146370000|2022-06-13 18:52:50|475.57|473.17|475.07|472.67|475.57|473.17|474.32|471.92|0
1655146380000|2022-06-13 18:53:00|475.32|472.92|474.82|472.42|475.32|472.92|474.82|472.42|0
1655146390000|2022-06-13 18:53:10|474.45|472.05|474.32|471.92|474.45|472.05|473.57|471.17|0
1655146400000|2022-06-13 18:53:20|474.45|472.05|474.32|471.92|474.82|472.42|474.32|471.92|0
1655146410000|2022-06-13 18:53:30|474.82|472.42|474.7|472.3|474.82|472.42|474.7|472.3|0
1655146420000|2022-06-13 18:53:40|474.82|472.42|474.32|471.92|474.82|472.42|474.32|471.92|0
1655146430000|2022-06-13 18:53:50|474.82|472.42|474.57|472.17|474.82|472.42|474.57|472.17|0
1655146440000|2022-06-13 18:54:00|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1655146450000|2022-06-13 18:54:10|475.07|472.67|474.57|472.17|475.07|472.67|474.32|471.92|0
1655146460000|2022-06-13 18:54:20|473.32|470.92|472.32|469.92|473.32|470.92|472.32|469.92|0
1655146470000|2022-06-13 18:54:30|473.32|470.92|473.82|471.42|473.95|471.55|473.32|470.92|0
1655146480000|2022-06-13 18:54:40|473.32|470.92|473.57|471.17|473.57|471.17|473.32|470.92|0
1655146490000|2022-06-13 18:54:50|474.32|471.92|473.57|471.17|474.32|471.92|473.57|471.17|0
1655146500000|2022-06-13 18:55:00|474.82|472.42|475.82|473.42|475.82|473.42|474.82|472.42|0
1655146510000|2022-06-13 18:55:10|475.7|473.3|476.07|473.67|476.07|473.67|475.32|472.92|0
1655146520000|2022-06-13 18:55:20|476.82|474.42|476.57|474.17|476.82|474.42|476.57|474.17|0
1655146530000|2022-06-13 18:55:30|476.82|474.42|477.57|475.17|477.57|475.17|476.82|474.42|0
1655146540000|2022-06-13 18:55:40|477.32|474.92|477.82|475.42|477.82|475.42|477.32|474.92|0
1655146550000|2022-06-13 18:55:50|478.32|475.92|478.45|476.05|478.57|476.17|478.32|475.92|0
1655146560000|2022-06-13 18:56:00|478.32|475.92|478.57|476.17|478.57|476.17|477.82|475.42|0
1655146570000|2022-06-13 18:56:10|478.32|475.92|478.32|475.92|478.57|476.17|478.32|475.92|0
1655146580000|2022-06-13 18:56:20|478.57|476.17|479.07|476.67|479.07|476.67|478.57|476.17|0
1655146590000|2022-06-13 18:56:30|478.82|476.42|479.32|476.92|479.57|477.17|478.82|476.42|0
1655146600000|2022-06-13 18:56:40|479.2|476.8|479.57|477.17|479.57|477.17|479.07|476.67|0
1655146610000|2022-06-13 18:56:50|479.82|477.42|480.07|477.67|480.32|477.92|479.82|477.42|0
1655146620000|2022-06-13 18:57:00|480.2|477.8|480.82|478.42|480.82|478.42|480.2|477.8|0
1655146630000|2022-06-13 18:57:10|481.07|478.67|481.07|478.67|481.2|478.8|481.07|478.67|0
1655146640000|2022-06-13 18:57:20|481.57|479.17|482.07|479.67|482.07|479.67|481.57|479.17|0
1655146650000|2022-06-13 18:57:30|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1655146660000|2022-06-13 18:57:40|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1655146670000|2022-06-13 18:57:50|483.07|480.67|482.07|479.67|483.32|480.92|481.82|479.42|0
1655146680000|2022-06-13 18:58:00|483.07|480.67|483.32|480.92|483.32|480.92|482.82|480.42|0
1655146690000|2022-06-13 18:58:10|482.57|480.17|483.32|480.92|483.32|480.92|482.57|480.17|0
1655146700000|2022-06-13 18:58:20|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1655146710000|2022-06-13 18:58:30|482.32|479.92|480.82|478.42|482.32|479.92|480.82|478.42|0
1655146720000|2022-06-13 18:58:40|479.95|477.55|478.07|475.67|479.95|477.55|478.07|475.67|0
1655146730000|2022-06-13 18:58:50|477.32|474.92|477.45|475.05|477.57|475.17|477.32|474.92|0
1655146740000|2022-06-13 18:59:00|477.57|475.17|477.57|475.17|477.82|475.42|477.57|475.17|0
1655146750000|2022-06-13 18:59:10|477.32|474.92|479.57|477.17|479.57|477.17|477.32|474.92|0
1655146760000|2022-06-13 18:59:20|480.07|477.67|480.07|477.67|480.82|478.42|480.07|477.67|0
1655146770000|2022-06-13 18:59:30|479.7|477.3|479.82|477.42|479.82|477.42|479.7|477.3|0
1655146780000|2022-06-13 18:59:40|480.32|477.92|480.32|477.92|480.57|478.17|480.32|477.92|0
1655146790000|2022-06-13 18:59:50|480.07|477.67|481.32|478.92|481.57|479.17|480.07|477.67|0
1655146800000|2022-06-13 19:00:00|482.57|480.17|483.32|480.92|483.57|481.17|482.57|480.17|0
1655146810000|2022-06-13 19:00:10|483.07|480.67|481.32|478.92|483.07|480.67|481.07|478.67|0
1655146820000|2022-06-13 19:00:20|481.57|479.17|483.07|480.67|483.07|480.67|481.57|479.17|0
1655146830000|2022-06-13 19:00:30|481.82|479.42|480.82|478.42|481.82|479.42|480.57|478.17|0
1655146840000|2022-06-13 19:00:40|480.45|478.05|480.82|478.42|480.82|478.42|479.57|477.17|0
1655146850000|2022-06-13 19:00:50|481.07|478.67|480.82|478.42|481.07|478.67|480.32|477.92|0
1655146860000|2022-06-13 19:01:00|481.07|478.67|482.07|479.67|482.07|479.67|480.82|478.42|0
1655146870000|2022-06-13 19:01:10|481.82|479.42|482.32|479.92|482.32|479.92|481.82|479.42|0
1655146880000|2022-06-13 19:01:20|482.07|479.67|483.2|480.8|483.32|480.92|482.07|479.67|0
1655146890000|2022-06-13 19:01:30|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1655146900000|2022-06-13 19:01:40|483.32|480.92|482.07|479.67|483.82|481.42|482.07|479.67|0
1655146910000|2022-06-13 19:01:50|482.57|480.17|483.2|480.8|483.57|481.17|482.57|480.17|0
1655146920000|2022-06-13 19:02:00|485.32|482.92|485.82|483.42|485.82|483.42|485.32|482.92|0
1655146930000|2022-06-13 19:02:10|486.32|483.92|485.82|483.42|486.57|484.17|485.82|483.42|0
1655146940000|2022-06-13 19:02:20|485.7|483.3|486.07|483.67|486.57|484.17|485.7|483.3|0
1655146950000|2022-06-13 19:02:30|486.32|483.92|485.82|483.42|486.32|483.92|485.82|483.42|0
1655146960000|2022-06-13 19:02:40|486.32|483.92|486.57|484.17|486.57|484.17|486.07|483.67|0
1655146970000|2022-06-13 19:02:50|486.32|483.92|486.32|483.92|486.57|484.17|485.95|483.55|0
1655146980000|2022-06-13 19:03:00|486.57|484.17|486.57|484.17|486.57|484.17|486.32|483.92|0
1655146990000|2022-06-13 19:03:10|486.32|483.92|484.82|482.42|486.32|483.92|484.82|482.42|0
1655147000000|2022-06-13 19:03:20|483.32|480.92|482.82|480.42|483.82|481.42|482.82|480.42|0
1655147010000|2022-06-13 19:03:30|482.07|479.67|479.32|476.92|482.07|479.67|479.32|476.92|0
1655147020000|2022-06-13 19:03:40|478.07|475.67|478.07|475.67|478.07|475.67|477.57|475.17|0
1655147030000|2022-06-13 19:03:50|477.82|475.42|477.82|475.42|477.82|475.42|476.82|474.42|0
1655147040000|2022-06-13 19:04:00|478.82|476.42|478.57|476.17|479.32|476.92|478.57|476.17|0
1655147050000|2022-06-13 19:04:10|478.82|476.42|478.32|475.92|479.32|476.92|478.32|475.92|0
1655147060000|2022-06-13 19:04:20|478.82|476.42|476.57|474.17|478.82|476.42|476.57|474.17|0
1655147070000|2022-06-13 19:04:30|477.57|475.17|477.32|474.92|477.82|475.42|477.07|474.67|0
1655147080000|2022-06-13 19:04:40|477.07|474.67|477.82|475.42|477.82|475.42|476.82|474.42|0
1655147090000|2022-06-13 19:04:50|477.57|475.17|478.82|476.42|478.82|476.42|477.57|475.17|0
1655147100000|2022-06-13 19:05:00|479.57|477.17|479.57|477.17|479.57|477.17|478.07|475.67|0
1655147110000|2022-06-13 19:05:10|480.45|478.05|478.82|476.42|480.45|478.05|478.82|476.42|0
1655147120000|2022-06-13 19:05:20|477.82|475.42|477.32|474.92|477.82|475.42|476.32|473.92|0
1655147130000|2022-06-13 19:05:30|477.82|475.42|478.82|476.42|479.57|477.17|477.82|475.42|0
1655147140000|2022-06-13 19:05:40|479.07|476.67|479.07|476.67|479.32|476.92|479.07|476.67|0
1655147150000|2022-06-13 19:05:50|479.32|476.92|480.07|477.67|480.07|477.67|479.32|476.92|0
1655147160000|2022-06-13 19:06:00|480.82|478.42|481.57|479.17|481.57|479.17|480.82|478.42|0
1655147170000|2022-06-13 19:06:10|480.82|478.42|481.32|478.92|481.32|478.92|480.82|478.42|0
1655147180000|2022-06-13 19:06:20|481.57|479.17|483.07|480.67|483.07|480.67|481.07|478.67|0
1655147190000|2022-06-13 19:06:30|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1655147200000|2022-06-13 19:06:40|482.82|480.42|484.57|482.17|484.57|482.17|482.82|480.42|0
1655147210000|2022-06-13 19:06:50|484.07|481.67|485.32|482.92|485.32|482.92|484.07|481.67|0
1655147220000|2022-06-13 19:07:00|485.82|483.42|485.82|483.42|486.57|484.17|485.82|483.42|0
1655147230000|2022-06-13 19:07:10|484.57|482.17|485.82|483.42|485.82|483.42|484.57|482.17|0
1655147240000|2022-06-13 19:07:20|486.32|483.92|486.32|483.92|486.32|483.92|486.07|483.67|0
1655147250000|2022-06-13 19:07:30|486.07|483.67|485.57|483.17|486.07|483.67|485.57|483.17|0
1655147260000|2022-06-13 19:07:40|484.7|482.3|485.07|482.67|485.07|482.67|484.57|482.17|0
1655147270000|2022-06-13 19:07:50|484.82|482.42|483.32|480.92|485.07|482.67|483.32|480.92|0
1655147280000|2022-06-13 19:08:00|483.07|480.67|484.07|481.67|484.07|481.67|482.57|480.17|0
1655147290000|2022-06-13 19:08:10|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1655147300000|2022-06-13 19:08:20|483.32|480.92|483.07|480.67|484.32|481.92|483.07|480.67|0
1655147310000|2022-06-13 19:08:30|484.07|481.67|484.82|482.42|485.07|482.67|484.07|481.67|0
1655147320000|2022-06-13 19:08:40|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1655147330000|2022-06-13 19:08:50|485.07|482.67|486.32|483.92|486.32|483.92|485.07|482.67|0
1655147340000|2022-06-13 19:09:00|486.57|484.17|486.82|484.42|486.82|484.42|486.32|483.92|0
1655147350000|2022-06-13 19:09:10|486.57|484.17|485.57|483.17|486.57|484.17|485.57|483.17|0
1655147360000|2022-06-13 19:09:20|485.32|482.92|484.32|481.92|485.32|482.92|484.07|481.67|0
1655147370000|2022-06-13 19:09:30|485.07|482.67|485.07|482.67|485.57|483.17|485.07|482.67|0
1655147380000|2022-06-13 19:09:40|485.82|483.42|486.07|483.67|486.07|483.67|485.82|483.42|0
1655147390000|2022-06-13 19:09:50|485.82|483.42|485.82|483.42|486.07|483.67|485.82|483.42|0
1655147400000|2022-06-13 19:10:00|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1655147410000|2022-06-13 19:10:10|486.32|483.92|486.2|483.8|486.32|483.92|485.82|483.42|0
1655147420000|2022-06-13 19:10:20|487.32|484.92|489.07|486.67|489.07|486.67|487.32|484.92|0
1655147430000|2022-06-13 19:10:30|488.82|486.42|489.32|486.92|489.32|486.92|488.82|486.42|0
1655147440000|2022-06-13 19:10:40|489.07|486.67|489.2|486.8|489.32|486.92|489.07|486.67|0
1655147450000|2022-06-13 19:10:50|489.07|486.67|488.07|485.67|489.07|486.67|488.07|485.67|0
1655147460000|2022-06-13 19:11:00|488.32|485.92|489.32|486.92|489.57|487.17|488.32|485.92|0
1655147470000|2022-06-13 19:11:10|488.07|485.67|487.57|485.17|488.07|485.67|487.57|485.17|0
1655147480000|2022-06-13 19:11:20|488.57|486.17|489.57|487.17|489.82|487.42|488.57|486.17|0
1655147490000|2022-06-13 19:11:30|489.32|486.92|488.82|486.42|489.32|486.92|488.82|486.42|0
1655147500000|2022-06-13 19:11:40|489.07|486.67|489.57|487.17|489.57|487.17|487.82|485.42|0
1655147510000|2022-06-13 19:11:50|489.82|487.42|489.57|487.17|489.82|487.42|489.57|487.17|0
1655147520000|2022-06-13 19:12:00|489.45|487.05|488.82|486.42|489.57|487.17|488.82|486.42|0
1655147530000|2022-06-13 19:12:10|488.57|486.17|489.32|486.92|489.32|486.92|488.57|486.17|0
1655147540000|2022-06-13 19:12:20|489.07|486.67|489.32|486.92|489.32|486.92|489.07|486.67|0
1655147550000|2022-06-13 19:12:30|489.07|486.67|488.82|486.42|489.07|486.67|488.32|485.92|0
1655147560000|2022-06-13 19:12:40|489.07|486.67|489.07|486.67|489.07|486.67|488.82|486.42|0
1655147570000|2022-06-13 19:12:50|488.82|486.42|488.82|486.42|488.82|486.42|488.57|486.17|0
1655147580000|2022-06-13 19:13:00|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1655147590000|2022-06-13 19:13:10|490.07|487.67|489.57|487.17|490.07|487.67|489.07|486.67|0
1655147600000|2022-06-13 19:13:20|490.07|487.67|490.07|487.67|490.57|488.17|490.07|487.67|0
1655147610000|2022-06-13 19:13:30|490.32|487.92|490.57|488.17|490.57|488.17|490.07|487.67|0
1655147620000|2022-06-13 19:13:40|490.82|488.42|491.07|488.67|491.32|488.92|490.82|488.42|0
1655147630000|2022-06-13 19:13:50|491.32|488.92|491.82|489.42|491.82|489.42|491.32|488.92|0
1655147640000|2022-06-13 19:14:00|492.32|489.92|490.32|487.92|492.32|489.92|490.07|487.67|0
1655147650000|2022-06-13 19:14:10|489.82|487.42|490.32|487.92|490.32|487.92|489.82|487.42|0
1655147660000|2022-06-13 19:14:20|490.07|487.67|490.57|488.17|490.57|488.17|490.07|487.67|0
1655147670000|2022-06-13 19:14:30|491.07|488.67|491.07|488.67|491.32|488.92|491.07|488.67|0
1655147680000|2022-06-13 19:14:40|491.82|489.42|492.32|489.92|492.32|489.92|491.57|489.17|0
1655147690000|2022-06-13 19:14:50|492.07|489.67|490.57|488.17|492.07|489.67|490.57|488.17|0
1655147700000|2022-06-13 19:15:00|491.32|488.92|490.82|488.42|491.32|488.92|490.32|487.92|0
1655147710000|2022-06-13 19:15:10|492.07|489.67|491.7|489.3|492.07|489.67|491.7|489.3|0
1655147720000|2022-06-13 19:15:20|491.32|488.92|492.07|489.67|492.07|489.67|491.32|488.92|0
1655147730000|2022-06-13 19:15:30|492.32|489.92|492.07|489.67|492.57|490.17|492.07|489.67|0
1655147740000|2022-06-13 19:15:40|492.32|489.92|491.82|489.42|492.32|489.92|491.57|489.17|0
1655147750000|2022-06-13 19:15:50|494.82|492.42|496.32|493.92|496.32|493.92|494.82|492.42|0
1655147760000|2022-06-13 19:16:00|495.82|493.42|493.32|490.92|495.82|493.42|493.32|490.92|0
1655147770000|2022-06-13 19:16:10|490.07|487.67|493.07|490.67|493.07|490.67|490.07|487.67|0
1655147780000|2022-06-13 19:16:20|494.32|491.92|492.7|490.3|494.32|491.92|492.7|490.3|0
1655147790000|2022-06-13 19:16:30|489.07|486.67|489.32|486.92|491.57|489.17|488.32|485.92|0
1655147800000|2022-06-13 19:16:40|488.32|485.92|486.82|484.42|488.32|485.92|486.07|483.67|0
1655147810000|2022-06-13 19:16:50|482.57|480.17|485.32|482.92|485.82|483.42|482.57|480.17|0
1655147820000|2022-06-13 19:17:00|484.07|481.67|482.07|479.67|484.57|482.17|482.07|479.67|0
1655147830000|2022-06-13 19:17:10|475.82|473.42|471.07|468.67|475.82|473.42|471.07|468.67|0
1655147840000|2022-06-13 19:17:20|473.32|470.92|479.07|476.67|479.07|476.67|473.32|470.92|0
1655147850000|2022-06-13 19:17:30|481.82|479.42|481.82|479.42|481.82|479.42|481.32|478.92|0
1655147860000|2022-06-13 19:17:40|484.07|481.67|486.07|483.67|486.07|483.67|484.07|481.67|0
1655147870000|2022-06-13 19:17:50|485.57|483.17|487.07|484.67|487.07|484.67|485.57|483.17|0
1655147880000|2022-06-13 19:18:00|485.82|483.42|484.32|481.92|485.82|483.42|484.32|481.92|0
1655147890000|2022-06-13 19:18:10|483.07|480.67|484.32|481.92|484.32|481.92|483.07|480.67|0
1655147900000|2022-06-13 19:18:20|485.57|483.17|489.32|486.92|489.32|486.92|485.57|483.17|0
1655147910000|2022-06-13 19:18:30|486.32|483.92|487.07|484.67|488.32|485.92|486.32|483.92|0
1655147920000|2022-06-13 19:18:40|489.32|486.92|488.82|486.42|489.82|487.42|488.32|485.92|0
1655147930000|2022-06-13 19:18:50|490.82|488.42|488.82|486.42|490.82|488.42|488.7|486.3|0
1655147940000|2022-06-13 19:19:00|488.57|486.17|490.57|488.17|490.57|488.17|488.57|486.17|0
1655147950000|2022-06-13 19:19:10|489.57|487.17|490.07|487.67|490.32|487.92|488.32|485.92|0
1655147960000|2022-06-13 19:19:20|491.2|488.8|492.57|490.17|492.57|490.17|490.82|488.42|0
1655147970000|2022-06-13 19:19:30|492.07|489.67|492.07|489.67|492.82|490.42|492.07|489.67|0
1655147980000|2022-06-13 19:19:40|490.32|487.92|485.32|482.92|490.32|487.92|485.32|482.92|0
1655147990000|2022-06-13 19:19:50|483.82|481.42|486.82|484.42|486.82|484.42|483.32|480.92|0
1655148000000|2022-06-13 19:20:00|488.07|485.67|485.07|482.67|489.07|486.67|485.07|482.67|0
1655148010000|2022-06-13 19:20:10|484.57|482.17|482.57|480.17|484.57|482.17|482.57|480.17|0
1655148020000|2022-06-13 19:20:20|485.07|482.67|489.32|486.92|489.32|486.92|485.07|482.67|0
1655148030000|2022-06-13 19:20:30|488.82|486.42|489.2|486.8|489.32|486.92|487.32|484.92|0
1655148040000|2022-06-13 19:20:40|488.07|485.67|486.07|483.67|488.07|485.67|486.07|483.67|0
1655148050000|2022-06-13 19:20:50|486.57|484.17|485.82|483.42|486.57|484.17|485.07|482.67|0
1655148060000|2022-06-13 19:21:00|485.57|483.17|485.57|483.17|485.57|483.17|485.32|482.92|0
1655148070000|2022-06-13 19:21:10|486.57|484.17|485.07|482.67|487.07|484.67|485.07|482.67|0
1655148080000|2022-06-13 19:21:20|485.32|482.92|485.07|482.67|486.32|483.92|485.07|482.67|0
1655148090000|2022-06-13 19:21:30|486.32|483.92|486.57|484.17|486.57|484.17|486.2|483.8|0
1655148100000|2022-06-13 19:21:40|485.95|483.55|487.07|484.67|487.82|485.42|485.95|483.55|0
1655148110000|2022-06-13 19:21:50|486.82|484.42|487.57|485.17|487.57|485.17|486.82|484.42|0
1655148120000|2022-06-13 19:22:00|489.57|487.17|489.32|486.92|489.57|487.17|489.2|486.8|0
1655148130000|2022-06-13 19:22:10|490.32|487.92|490.82|488.42|490.82|488.42|490.2|487.8|0
1655148140000|2022-06-13 19:22:20|488.82|486.42|489.82|487.42|489.95|487.55|488.32|485.92|0
1655148150000|2022-06-13 19:22:30|490.32|487.92|490.82|488.42|490.82|488.42|490.07|487.67|0
1655148160000|2022-06-13 19:22:40|490.32|487.92|488.32|485.92|490.32|487.92|488.07|485.67|0
1655148170000|2022-06-13 19:22:50|489.32|486.92|493.45|491.05|493.45|491.05|489.32|486.92|0
1655148180000|2022-06-13 19:23:00|493.82|491.42|494.2|491.8|494.2|491.8|493.32|490.92|0
1655148190000|2022-06-13 19:23:10|494.32|491.92|493.32|490.92|494.32|491.92|493.07|490.67|0
1655148200000|2022-06-13 19:23:20|491.82|489.42|494.07|491.67|494.07|491.67|491.32|488.92|0
1655148210000|2022-06-13 19:23:30|493.82|491.42|491.57|489.17|493.82|491.42|491.57|489.17|0
1655148220000|2022-06-13 19:23:40|493.32|490.92|492.57|490.17|493.32|490.92|492.57|490.17|0
1655148230000|2022-06-13 19:23:50|491.95|489.55|493.57|491.17|493.57|491.17|491.95|489.55|0
1655148240000|2022-06-13 19:24:00|494.32|491.92|492.95|490.55|494.32|491.92|491.82|489.42|0
1655148250000|2022-06-13 19:24:10|492.32|489.92|492.95|490.55|492.95|490.55|492.32|489.92|0
1655148260000|2022-06-13 19:24:20|492.07|489.67|490.07|487.67|492.07|489.67|490.07|487.67|0
1655148270000|2022-06-13 19:24:30|489.57|487.17|492.07|489.67|492.07|489.67|489.57|487.17|0
1655148280000|2022-06-13 19:24:40|492.82|490.42|492.32|489.92|492.82|490.42|492.07|489.67|0
1655148290000|2022-06-13 19:24:50|492.57|490.17|493.57|491.17|493.57|491.17|492.57|490.17|0
1655148300000|2022-06-13 19:25:00|494.32|491.92|493.07|490.67|494.32|491.92|493.07|490.67|0
1655148310000|2022-06-13 19:25:10|491.95|489.55|493.82|491.42|493.82|491.42|491.95|489.55|0
1655148320000|2022-06-13 19:25:20|494.07|491.67|494.07|491.67|494.2|491.8|494.07|491.67|0
1655148330000|2022-06-13 19:25:30|494.32|491.92|493.82|491.42|494.32|491.92|493.32|490.92|0
1655148340000|2022-06-13 19:25:40|492.57|490.17|491.07|488.67|492.57|490.17|491.07|488.67|0
1655148350000|2022-06-13 19:25:50|490.82|488.42|492.07|489.67|492.07|489.67|490.82|488.42|0
1655148360000|2022-06-13 19:26:00|491.82|489.42|492.57|490.17|492.57|490.17|491.82|489.42|0
1655148370000|2022-06-13 19:26:10|492.07|489.67|494.32|491.92|494.32|491.92|492.07|489.67|0
1655148380000|2022-06-13 19:26:20|494.07|491.67|494.32|491.92|494.57|492.17|494.07|491.67|0
1655148390000|2022-06-13 19:26:30|494.07|491.67|494.32|491.92|494.32|491.92|494.07|491.67|0
1655148400000|2022-06-13 19:26:40|495.07|492.67|496.32|493.92|496.32|493.92|495.07|492.67|0
1655148410000|2022-06-13 19:26:50|496.07|493.67|496.82|494.42|496.82|494.42|496.07|493.67|0
1655148420000|2022-06-13 19:27:00|497.07|494.67|497.82|495.42|497.82|495.42|495.82|493.42|0
1655148430000|2022-06-13 19:27:10|498.07|495.67|498.57|496.17|498.57|496.17|498.07|495.67|0
1655148440000|2022-06-13 19:27:20|498.07|495.67|498.57|496.17|498.57|496.17|498.07|495.67|0
1655148450000|2022-06-13 19:27:30|497.95|495.55|498.32|495.92|498.32|495.92|497.95|495.55|0
1655148460000|2022-06-13 19:27:40|498.57|496.17|497.07|494.67|498.57|496.17|497.07|494.67|0
1655148470000|2022-06-13 19:27:50|495.82|493.42|494.32|491.92|495.82|493.42|494.32|491.92|0
1655148480000|2022-06-13 19:28:00|495.07|492.67|497.07|494.67|497.07|494.67|495.07|492.67|0
1655148490000|2022-06-13 19:28:10|497.2|494.8|495.82|493.42|497.32|494.92|495.82|493.42|0
1655148500000|2022-06-13 19:28:20|495.32|492.92|496.57|494.17|496.57|494.17|495.07|492.67|0
1655148510000|2022-06-13 19:28:30|496.07|493.67|496.82|494.42|496.82|494.42|495.57|493.17|0
1655148520000|2022-06-13 19:28:40|497.07|494.67|498.07|495.67|498.07|495.67|497.07|494.67|0
1655148530000|2022-06-13 19:28:50|498.57|496.17|497.82|495.42|498.57|496.17|497.82|495.42|0
1655148540000|2022-06-13 19:29:00|498.32|495.92|498.57|496.17|498.82|496.42|498.32|495.92|0
1655148550000|2022-06-13 19:29:10|499.45|497.05|499.45|497.05|499.45|497.05|499.45|497.05|0
1655148560000|2022-06-13 19:29:20|498.82|496.42|498.82|496.42|499.07|496.67|498.82|496.42|0
1655148570000|2022-06-13 19:29:30|499.57|497.17|499.32|496.92|499.57|497.17|498.82|496.42|0
1655148580000|2022-06-13 19:29:40|499.07|496.67|499.32|496.92|499.45|497.05|499.07|496.67|0
1655148590000|2022-06-13 19:29:50|498.82|496.42|499.82|497.42|499.82|497.42|498.82|496.42|0
1655148600000|2022-06-13 19:30:00|499.7|497.3|500.32|497.92|500.32|497.92|499.7|497.3|0
1655148610000|2022-06-13 19:30:10|500.07|497.67|502.07|499.67|502.32|499.92|500.07|497.67|0
1655148620000|2022-06-13 19:30:20|502.32|499.92|501.82|499.42|502.32|499.92|501.82|499.42|0
1655148630000|2022-06-13 19:30:30|502.07|499.67|502.57|500.17|502.57|500.17|502.07|499.67|0
1655148640000|2022-06-13 19:30:40|503.57|501.17|502.32|499.92|503.57|501.17|502.32|499.92|0
1655148650000|2022-06-13 19:30:50|502.07|499.67|501.57|499.17|502.32|499.92|501.57|499.17|0
1655148660000|2022-06-13 19:31:00|502.2|499.8|501.32|498.92|502.57|500.17|501.32|498.92|0
1655148670000|2022-06-13 19:31:10|501.07|498.67|499.32|496.92|501.07|498.67|499.32|496.92|0
1655148680000|2022-06-13 19:31:20|499.07|496.67|502.07|499.67|502.07|499.67|499.07|496.67|0
1655148690000|2022-06-13 19:31:30|502.57|500.17|502.32|499.92|502.57|500.17|502.32|499.92|0
1655148700000|2022-06-13 19:31:40|500.07|497.67|497.82|495.42|500.07|497.67|497.82|495.42|0
1655148710000|2022-06-13 19:31:50|498.82|496.42|499.07|496.67|499.82|497.42|498.82|496.42|0
1655148720000|2022-06-13 19:32:00|500.32|497.92|501.32|498.92|501.32|498.92|500.32|497.92|0
1655148730000|2022-06-13 19:32:10|502.32|499.92|502.07|499.67|502.7|500.3|502.07|499.67|0
1655148740000|2022-06-13 19:32:20|501.82|499.42|502.32|499.92|502.57|500.17|501.82|499.42|0
1655148750000|2022-06-13 19:32:30|502.82|500.42|504.2|501.8|504.2|501.8|502.82|500.42|0
1655148760000|2022-06-13 19:32:40|504.57|502.17|504.32|501.92|504.57|502.17|504.32|501.92|0
1655148770000|2022-06-13 19:32:50|504.82|502.42|504.82|502.42|505.07|502.67|504.82|502.42|0
1655148780000|2022-06-13 19:33:00|505.07|502.67|505.82|503.42|507.82|505.42|505.07|502.67|0
1655148790000|2022-06-13 19:33:10|505.57|503.17|507.07|504.67|507.07|504.67|505.32|502.92|0
1655148800000|2022-06-13 19:33:20|506.57|504.17|505.32|502.92|506.57|504.17|505.32|502.92|0
1655148810000|2022-06-13 19:33:30|505.2|502.8|505.7|503.3|505.82|503.42|505.2|502.8|0
1655148820000|2022-06-13 19:33:40|503.07|500.67|503.82|501.42|503.82|501.42|502.57|500.17|0
1655148830000|2022-06-13 19:33:50|504.57|502.17|505.07|502.67|505.32|502.92|504.57|502.17|0
1655148840000|2022-06-13 19:34:00|504.32|501.92|503.32|500.92|504.32|501.92|503.32|500.92|0
1655148850000|2022-06-13 19:34:10|503.07|500.67|502.57|500.17|505.32|502.92|502.57|500.17|0
1655148860000|2022-06-13 19:34:20|502.32|499.92|503.32|500.92|503.32|500.92|502.32|499.92|0
1655148870000|2022-06-13 19:34:30|502.82|500.42|502.82|500.42|503.07|500.67|502.57|500.17|0
1655148880000|2022-06-13 19:34:40|503.7|501.3|503.82|501.42|503.82|501.42|503.7|501.3|0
1655148890000|2022-06-13 19:34:50|502.82|500.42|503.32|500.92|503.32|500.92|502.82|500.42|0
1655148900000|2022-06-13 19:35:00|502.82|500.42|501.57|499.17|502.82|500.42|501.57|499.17|0
1655148910000|2022-06-13 19:35:10|500.7|498.3|499.57|497.17|500.7|498.3|499.57|497.17|0
1655148920000|2022-06-13 19:35:20|501.57|499.17|499.57|497.17|501.82|499.42|499.57|497.17|0
1655148930000|2022-06-13 19:35:30|499.2|496.8|501.2|498.8|501.2|498.8|498.32|495.92|0
1655148940000|2022-06-13 19:35:40|501.07|498.67|501.57|499.17|501.82|499.42|501.07|498.67|0
1655148950000|2022-06-13 19:35:50|501.32|498.92|499.32|496.92|501.32|498.92|499.32|496.92|0
1655148960000|2022-06-13 19:36:00|499.57|497.17|498.82|496.42|499.82|497.42|498.82|496.42|0
1655148970000|2022-06-13 19:36:10|499.2|496.8|497.07|494.67|499.2|496.8|496.82|494.42|0
1655148980000|2022-06-13 19:36:20|496.82|494.42|497.57|495.17|497.57|495.17|496.32|493.92|0
1655148990000|2022-06-13 19:36:30|496.32|493.92|496.82|494.42|497.07|494.67|496.32|493.92|0
1655149000000|2022-06-13 19:36:40|497.57|495.17|498.32|495.92|498.32|495.92|497.32|494.92|0
1655149010000|2022-06-13 19:36:50|498.82|496.42|497.82|495.42|499.07|496.67|497.82|495.42|0
1655149020000|2022-06-13 19:37:00|497.32|494.92|495.82|493.42|497.32|494.92|495.82|493.42|0
1655149030000|2022-06-13 19:37:10|495.57|493.17|494.07|491.67|495.57|493.17|494.07|491.67|0
1655149040000|2022-06-13 19:37:20|494.57|492.17|493.07|490.67|494.57|492.17|493.07|490.67|0
1655149050000|2022-06-13 19:37:30|493.57|491.17|495.07|492.67|495.07|492.67|493.57|491.17|0
1655149060000|2022-06-13 19:37:40|495.82|493.42|496.7|494.3|496.7|494.3|495.82|493.42|0
1655149070000|2022-06-13 19:37:50|496.82|494.42|496.57|494.17|497.57|495.17|496.57|494.17|0
1655149080000|2022-06-13 19:38:00|496.7|494.3|498.32|495.92|498.32|495.92|496.7|494.3|0
1655149090000|2022-06-13 19:38:10|498.82|496.42|500.07|497.67|500.82|498.42|498.82|496.42|0
1655149100000|2022-06-13 19:38:20|500.82|498.42|501.32|498.92|501.32|498.92|500.82|498.42|0
1655149110000|2022-06-13 19:38:30|501.57|499.17|501.7|499.3|501.7|499.3|501.07|498.67|0
1655149120000|2022-06-13 19:38:40|501.07|498.67|502.82|500.42|502.82|500.42|501.07|498.67|0
1655149130000|2022-06-13 19:38:50|503.07|500.67|504.32|501.92|504.32|501.92|503.07|500.67|0
1655149140000|2022-06-13 19:39:00|504.57|502.17|504.32|501.92|504.82|502.42|504.32|501.92|0
1655149150000|2022-06-13 19:39:10|504.07|501.67|504.57|502.17|505.07|502.67|504.07|501.67|0
1655149160000|2022-06-13 19:39:20|504.82|502.42|505.07|502.67|505.2|502.8|504.82|502.42|0
1655149170000|2022-06-13 19:39:30|504.57|502.17|505.07|502.67|505.07|502.67|504.57|502.17|0
1655149180000|2022-06-13 19:39:40|505.32|502.92|506.45|504.05|506.45|504.05|505.32|502.92|0
1655149190000|2022-06-13 19:39:50|505.07|502.67|505.82|503.42|505.82|503.42|504.07|501.67|0
1655149200000|2022-06-13 19:40:00|505.45|503.05|505.45|503.05|505.82|503.42|505.45|503.05|0
1655149210000|2022-06-13 19:40:10|504.57|502.17|505.07|502.67|505.57|503.17|504.57|502.17|0
1655149220000|2022-06-13 19:40:20|504.82|502.42|506.07|503.67|506.07|503.67|504.82|502.42|0
1655149230000|2022-06-13 19:40:30|507.32|504.92|507.82|505.42|508.07|505.67|507.32|504.92|0
1655149240000|2022-06-13 19:40:40|508.07|505.67|506.82|504.42|508.07|505.67|506.82|504.42|0
1655149250000|2022-06-13 19:40:50|507.82|505.42|508.07|505.67|508.07|505.67|507.57|505.17|0
1655149260000|2022-06-13 19:41:00|508.32|505.92|507.57|505.17|508.32|505.92|507.57|505.17|0
1655149270000|2022-06-13 19:41:10|507.82|505.42|507.2|504.8|507.82|505.42|507.2|504.8|0
1655149280000|2022-06-13 19:41:20|507.32|504.92|508.07|505.67|508.07|505.67|507.32|504.92|0
1655149290000|2022-06-13 19:41:30|507.82|505.42|507.32|504.92|507.82|505.42|507.32|504.92|0
1655149300000|2022-06-13 19:41:40|507.82|505.42|507.82|505.42|507.82|505.42|507.32|504.92|0
1655149310000|2022-06-13 19:41:50|507.95|505.55|507.57|505.17|507.95|505.55|506.32|503.92|0
1655149320000|2022-06-13 19:42:00|508.07|505.67|507.07|504.67|508.07|505.67|507.07|504.67|0
1655149330000|2022-06-13 19:42:10|507.82|505.42|508.32|505.92|508.32|505.92|507.82|505.42|0
1655149340000|2022-06-13 19:42:20|508.57|506.17|509.07|506.67|509.07|506.67|508.57|506.17|0
1655149350000|2022-06-13 19:42:30|508.82|506.42|510.07|507.67|510.07|507.67|508.82|506.42|0
1655149360000|2022-06-13 19:42:40|510.32|507.92|510.57|508.17|511.07|508.67|510.32|507.92|0
1655149370000|2022-06-13 19:42:50|510.32|507.92|510.32|507.92|510.57|508.17|510.32|507.92|0
1655149380000|2022-06-13 19:43:00|509.82|507.42|510.32|507.92|510.82|508.42|509.82|507.42|0
1655149390000|2022-06-13 19:43:10|510.95|508.55|510.58|508.18|510.95|508.55|510.32|507.92|0
1655149400000|2022-06-13 19:43:20|510.08|507.68|510.58|508.18|510.83|508.43|510.08|507.68|0
1655149410000|2022-06-13 19:43:30|510.95|508.55|511.32|508.92|511.32|508.92|510.95|508.55|0
1655149420000|2022-06-13 19:43:40|511.07|508.67|509.83|507.43|511.07|508.67|509.83|507.43|0
1655149430000|2022-06-13 19:43:50|510.57|508.17|510.07|507.67|510.57|508.17|510.07|507.67|0
1655149440000|2022-06-13 19:44:00|510.32|507.92|510.57|508.17|510.82|508.42|510.07|507.67|0
1655149450000|2022-06-13 19:44:10|510.32|507.92|509.58|507.18|510.32|507.92|509.58|507.18|0
1655149460000|2022-06-13 19:44:20|509.83|507.43|509.08|506.68|509.83|507.43|509.08|506.68|0
1655149470000|2022-06-13 19:44:30|508.33|505.93|508.58|506.18|508.58|506.18|508.08|505.68|0
1655149480000|2022-06-13 19:44:40|506.83|504.43|507.33|504.93|507.58|505.18|506.83|504.43|0
1655149490000|2022-06-13 19:44:50|507.58|505.18|509.82|507.42|509.83|507.43|507.58|505.18|0
1655149500000|2022-06-13 19:45:00|510.07|507.67|511.07|508.67|511.07|508.67|510.07|507.67|0
1655149510000|2022-06-13 19:45:10|510.82|508.42|510.07|507.67|510.95|508.55|510.07|507.67|0
1655149520000|2022-06-13 19:45:20|510.32|507.92|510.45|508.05|510.45|508.05|510.32|507.92|0
1655149530000|2022-06-13 19:45:30|510.07|507.67|508.83|506.43|510.07|507.67|508.58|506.18|0
1655149540000|2022-06-13 19:45:40|509.08|506.68|509.33|506.93|509.58|507.18|509.08|506.68|0
1655149550000|2022-06-13 19:45:50|509.08|506.68|506.58|504.18|509.08|506.68|506.58|504.18|0
1655149560000|2022-06-13 19:46:00|506.83|504.43|508.08|505.68|508.08|505.68|506.58|504.18|0
1655149570000|2022-06-13 19:46:10|508.83|506.43|509.08|506.68|509.33|506.93|508.83|506.43|0
1655149580000|2022-06-13 19:46:20|508.33|505.93|510.57|508.17|510.57|508.17|508.33|505.93|0
1655149590000|2022-06-13 19:46:30|510.32|507.92|506.71|504.31|510.32|507.92|506.71|504.31|0
1655149600000|2022-06-13 19:46:40|506.83|504.43|508.08|505.68|508.08|505.68|506.83|504.43|0
1655149610000|2022-06-13 19:46:50|507.83|505.43|506.83|504.43|507.83|505.43|506.83|504.43|0
1655149620000|2022-06-13 19:47:00|508.08|505.68|507.08|504.68|508.08|505.68|507.08|504.68|0
1655149630000|2022-06-13 19:47:10|506.96|504.56|507.58|505.18|507.71|505.31|506.96|504.56|0
1655149640000|2022-06-13 19:47:20|507.33|504.93|506.58|504.18|507.33|504.93|506.58|504.18|0
1655149650000|2022-06-13 19:47:30|507.08|504.68|508.58|506.18|508.58|506.18|507.08|504.68|0
1655149660000|2022-06-13 19:47:40|508.08|505.68|509.33|506.93|509.33|506.93|508.08|505.68|0
1655149670000|2022-06-13 19:47:50|510.07|507.67|507.83|505.43|510.07|507.67|507.83|505.43|0
1655149680000|2022-06-13 19:48:00|506.58|504.18|505.08|502.68|506.58|504.18|504.83|502.43|0
1655149690000|2022-06-13 19:48:10|504.33|501.93|506.58|504.18|506.58|504.18|504.33|501.93|0
1655149700000|2022-06-13 19:48:20|506.83|504.43|504.58|502.18|506.83|504.43|504.58|502.18|0
1655149710000|2022-06-13 19:48:30|504.33|501.93|502.08|499.68|504.33|501.93|502.08|499.68|0
1655149720000|2022-06-13 19:48:40|501.83|499.43|503.58|501.18|503.58|501.18|501.21|498.81|0
1655149730000|2022-06-13 19:48:50|504.58|502.18|505.08|502.68|505.08|502.68|504.21|501.81|0
1655149740000|2022-06-13 19:49:00|506.08|503.68|506.08|503.68|506.08|503.68|503.83|501.43|0
1655149750000|2022-06-13 19:49:10|506.33|503.93|507.08|504.68|507.08|504.68|506.33|503.93|0
1655149760000|2022-06-13 19:49:20|507.33|504.93|506.83|504.43|507.58|505.18|506.83|504.43|0
1655149770000|2022-06-13 19:49:30|506.96|504.56|507.83|505.43|507.83|505.43|506.96|504.56|0
1655149780000|2022-06-13 19:49:40|508.58|506.18|508.58|506.18|508.58|506.18|508.33|505.93|0
1655149790000|2022-06-13 19:49:50|508.08|505.68|507.71|505.31|508.58|506.18|507.71|505.31|0
1655149800000|2022-06-13 19:50:00|507.96|505.56|509.82|507.42|509.82|507.42|507.96|505.56|0
1655149810000|2022-06-13 19:50:10|509.58|507.18|510.82|508.42|511.07|508.67|509.58|507.18|0
1655149820000|2022-06-13 19:50:20|511.07|508.67|512.57|510.17|512.57|510.17|511.07|508.67|0
1655149830000|2022-06-13 19:50:30|512.2|509.8|513.32|510.92|513.32|510.92|511.57|509.17|0
1655149840000|2022-06-13 19:50:40|514.07|511.67|516.57|514.17|516.57|514.17|514.07|511.67|0
1655149850000|2022-06-13 19:50:50|517.07|514.67|517.32|514.92|517.32|514.92|515.7|513.3|0
1655149860000|2022-06-13 19:51:00|516.57|514.17|517.57|515.17|517.57|515.17|515.57|513.17|0
1655149870000|2022-06-13 19:51:10|515.82|513.42|516.07|513.67|516.07|513.67|514.57|512.17|0
1655149880000|2022-06-13 19:51:20|515.57|513.17|513.57|511.17|515.57|513.17|513.57|511.17|0
1655149890000|2022-06-13 19:51:30|514.07|511.67|514.57|512.17|514.57|512.17|514.07|511.67|0
1655149900000|2022-06-13 19:51:40|514.82|512.42|516.82|514.42|516.82|514.42|514.82|512.42|0
1655149910000|2022-06-13 19:51:50|517.57|515.17|517.32|514.92|517.82|515.42|517.32|514.92|0
1655149920000|2022-06-13 19:52:00|516.57|514.17|514.32|511.92|516.82|514.42|514.32|511.92|0
1655149930000|2022-06-13 19:52:10|512.45|510.05|511.46|509.06|512.57|510.17|511.46|509.06|0
1655149940000|2022-06-13 19:52:20|510.33|507.93|513.08|510.68|513.08|510.68|510.33|507.93|0
1655149950000|2022-06-13 19:52:30|514.08|511.68|512.58|510.18|514.83|512.43|512.58|510.18|0
1655149960000|2022-06-13 19:52:40|512.83|510.43|513.08|510.68|514.08|511.68|512.08|509.68|0
1655149970000|2022-06-13 19:52:50|514.08|511.68|512.08|509.68|514.08|511.68|511.96|509.56|0
1655149980000|2022-06-13 19:53:00|511.08|508.68|506.83|504.43|511.58|509.18|506.83|504.43|0
1655149990000|2022-06-13 19:53:10|505.33|502.93|506.83|504.43|506.83|504.43|504.83|502.43|0
1655150000000|2022-06-13 19:53:20|506.58|504.18|504.58|502.18|507.71|505.31|504.58|502.18|0
1655150010000|2022-06-13 19:53:30|503.58|501.18|506.33|503.93|506.33|503.93|503.58|501.18|0
1655150020000|2022-06-13 19:53:40|506.58|504.18|506.33|503.93|506.58|504.18|505.83|503.43|0
1655150030000|2022-06-13 19:53:50|507.71|505.31|507.08|504.68|507.83|505.43|506.83|504.43|0
1655150040000|2022-06-13 19:54:00|507.83|505.43|506.33|503.93|507.83|505.43|506.33|503.93|0
1655150050000|2022-06-13 19:54:10|506.83|504.43|507.58|505.18|507.58|505.18|506.83|504.43|0
1655150060000|2022-06-13 19:54:20|505.83|503.43|507.58|505.18|507.58|505.18|505.83|503.43|0
1655150070000|2022-06-13 19:54:30|506.83|504.43|506.58|504.18|506.83|504.43|506.33|503.93|0
1655150080000|2022-06-13 19:54:40|506.83|504.43|504.08|501.68|506.83|504.43|502.83|500.43|0
1655150090000|2022-06-13 19:54:50|505.21|502.81|503.71|501.31|505.21|502.81|503.58|501.18|0
1655150100000|2022-06-13 19:55:00|502.58|500.18|504.71|502.31|504.71|502.31|502.08|499.68|0
1655150110000|2022-06-13 19:55:10|503.83|501.43|503.33|500.93|504.83|502.43|503.33|500.93|0
1655150120000|2022-06-13 19:55:20|504.08|501.68|503.58|501.18|504.08|501.68|503.58|501.18|0
1655150130000|2022-06-13 19:55:30|502.83|500.43|502.08|499.68|502.83|500.43|502.08|499.68|0
1655150140000|2022-06-13 19:55:40|501.58|499.18|501.33|498.93|502.08|499.68|501.33|498.93|0
1655150150000|2022-06-13 19:55:50|501.58|499.18|501.08|498.68|501.58|499.18|501.08|498.68|0
1655150160000|2022-06-13 19:56:00|498.83|496.43|496.83|494.43|498.83|496.43|496.83|494.43|0
1655150170000|2022-06-13 19:56:10|496.58|494.18|496.58|494.18|496.58|494.18|496.33|493.93|0
1655150180000|2022-06-13 19:56:20|498.08|495.68|497.83|495.43|499.08|496.68|497.83|495.43|0
1655150190000|2022-06-13 19:56:30|499.08|496.68|498.83|496.43|499.08|496.68|498.08|495.68|0
1655150200000|2022-06-13 19:56:40|498.33|495.93|500.33|497.93|500.33|497.93|498.33|495.93|0
1655150210000|2022-06-13 19:56:50|501.83|499.43|503.08|500.68|503.08|500.68|501.83|499.43|0
1655150220000|2022-06-13 19:57:00|503.21|500.81|503.58|501.18|503.58|501.18|502.83|500.43|0
1655150230000|2022-06-13 19:57:10|503.33|500.93|505.33|502.93|505.33|502.93|503.33|500.93|0
1655150240000|2022-06-13 19:57:20|505.46|503.06|503.58|501.18|505.46|503.06|503.58|501.18|0
1655150250000|2022-06-13 19:57:30|502.83|500.43|501.58|499.18|502.83|500.43|501.58|499.18|0
1655150260000|2022-06-13 19:57:40|500.83|498.43|500.33|497.93|500.83|498.43|500.33|497.93|0
1655150270000|2022-06-13 19:57:50|500.83|498.43|501.33|498.93|501.71|499.31|500.83|498.43|0
1655150280000|2022-06-13 19:58:00|502.08|499.68|502.08|499.68|502.33|499.93|502.08|499.68|0
1655150290000|2022-06-13 19:58:10|501.08|498.68|500.83|498.43|501.08|498.68|500.83|498.43|0
1655150300000|2022-06-13 19:58:20|500.33|497.93|501.58|499.18|501.71|499.31|500.33|497.93|0
1655150310000|2022-06-13 19:58:30|502.33|499.93|503.33|500.93|503.33|500.93|502.33|499.93|0
1655150320000|2022-06-13 19:58:40|503.83|501.43|504.33|501.93|504.33|501.93|503.83|501.43|0
1655150330000|2022-06-13 19:58:50|504.08|501.68|504.08|501.68|504.33|501.93|504.08|501.68|0
1655150340000|2022-06-13 19:59:00|504.33|501.93|504.08|501.68|504.33|501.93|503.08|500.68|0
1655150350000|2022-06-13 19:59:10|504.33|501.93|505.33|502.93|505.33|502.93|504.33|501.93|0
1655150360000|2022-06-13 19:59:20|504.33|501.93|504.33|501.93|504.83|502.43|504.33|501.93|0
1655150370000|2022-06-13 19:59:30|503.08|500.68|500.08|497.68|503.08|500.68|500.08|497.68|0
1655150380000|2022-06-13 19:59:40|499.83|497.43|499.33|496.93|499.83|497.43|499.33|496.93|0
1655150390000|2022-06-13 19:59:50|499.58|497.18|498.83|496.43|500.08|497.68|498.83|496.43|0
1655150400000|2022-06-13 20:00:00|500.33|497.93|504.08|501.68|504.08|501.68|500.33|497.93|0
1655150410000|2022-06-13 20:00:10|504.58|502.18|507.08|504.68|507.08|504.68|504.58|502.18|0
1655150420000|2022-06-13 20:00:20|507.33|504.93|506.96|504.56|507.33|504.93|506.83|504.43|0
1655150430000|2022-06-13 20:00:30|508.08|505.68|507.58|505.18|508.08|505.68|507.33|504.93|0
1655150440000|2022-06-13 20:00:40|508.08|505.68|508.58|506.18|508.58|506.18|508.08|505.68|0
1655150450000|2022-06-13 20:00:50|508.08|505.68|507.33|504.93|508.08|505.68|507.33|504.93|0
1655150460000|2022-06-13 20:01:00|507.08|504.68|506.08|503.68|507.08|504.68|506.08|503.68|0
1655150470000|2022-06-13 20:01:10|505.58|503.18|505.83|503.43|505.83|503.43|505.58|503.18|0
1655150480000|2022-06-13 20:01:20|505.33|502.93|503.83|501.43|505.33|502.93|503.83|501.43|0
1655150490000|2022-06-13 20:01:30|504.33|501.93|504.08|501.68|504.58|502.18|504.08|501.68|0
1655150500000|2022-06-13 20:01:40|503.58|501.18|504.58|502.18|504.83|502.43|503.58|501.18|0
1655150510000|2022-06-13 20:01:50|504.08|501.68|503.08|500.68|504.08|501.68|503.08|500.68|0
1655150520000|2022-06-13 20:02:00|503.33|500.93|503.83|501.43|503.83|501.43|503.33|500.93|0
1655150530000|2022-06-13 20:02:10|504.08|501.68|504.33|501.93|504.33|501.93|503.83|501.43|0
1655150540000|2022-06-13 20:02:20|504.08|501.68|504.33|501.93|504.33|501.93|503.33|500.93|0
1655150550000|2022-06-13 20:02:30|504.08|501.68|504.08|501.68|504.33|501.93|503.83|501.43|0
1655150560000|2022-06-13 20:02:40|503.83|501.43|503.21|500.81|503.83|501.43|503.21|500.81|0
1655150570000|2022-06-13 20:02:50|503.58|501.18|502.83|500.43|503.58|501.18|502.58|500.18|0
1655150580000|2022-06-13 20:03:00|501.96|499.56|502.08|499.68|502.08|499.68|501.83|499.43|0
1655150590000|2022-06-13 20:03:10|502.33|499.93|501.83|499.43|502.33|499.93|501.83|499.43|0
1655150600000|2022-06-13 20:03:20|501.58|499.18|500.83|498.43|501.83|499.43|500.83|498.43|0
1655150610000|2022-06-13 20:03:30|501.46|499.06|502.32|499.92|502.32|499.92|501.33|498.93|0
1655150620000|2022-06-13 20:03:40|501.32|498.92|501.07|498.67|501.57|499.17|501.07|498.67|0
1655150630000|2022-06-13 20:03:50|501.57|499.17|501.32|498.92|501.57|499.17|501.32|498.92|0
1655150640000|2022-06-13 20:04:00|501.57|499.17|501.32|498.92|502.07|499.67|501.32|498.92|0
1655150650000|2022-06-13 20:04:10|501.07|498.67|500.82|498.42|501.32|498.92|500.82|498.42|0
1655150660000|2022-06-13 20:04:20|501.32|498.92|502.82|500.42|503.57|501.17|501.32|498.92|0
1655150670000|2022-06-13 20:04:30|503.32|500.92|501.82|499.42|503.32|500.92|501.82|499.42|0
1655150680000|2022-06-13 20:04:40|501.32|498.92|499.57|497.17|501.32|498.92|499.57|497.17|0
1655150690000|2022-06-13 20:04:50|500.07|497.67|499.32|496.92|500.07|497.67|499.32|496.92|0
1655150700000|2022-06-13 20:05:00|499.57|497.17|499.07|496.67|499.82|497.42|499.07|496.67|0
1655150710000|2022-06-13 20:05:10|499.57|497.17|500.07|497.67|500.2|497.8|499.57|497.17|0
1655150720000|2022-06-13 20:05:20|499.57|497.17|498.82|496.42|499.57|497.17|498.82|496.42|0
1655150730000|2022-06-13 20:05:30|499.07|496.67|499.07|496.67|499.32|496.92|498.95|496.55|0
1655150740000|2022-06-13 20:05:40|498.82|496.42|498.82|496.42|498.82|496.42|498.7|496.3|0
1655150750000|2022-06-13 20:05:50|498.07|495.67|498.32|495.92|498.32|495.92|498.07|495.67|0
1655150760000|2022-06-13 20:06:00|498.07|495.67|497.45|495.05|498.07|495.67|497.45|495.05|0
1655150770000|2022-06-13 20:06:10|497.32|494.92|496.82|494.42|497.32|494.92|496.57|494.17|0
1655150780000|2022-06-13 20:06:20|497.07|494.67|496.07|493.67|497.07|494.67|496.07|493.67|0
1655150790000|2022-06-13 20:06:30|495.82|493.42|496.7|494.3|496.7|494.3|495.82|493.42|0
1655150800000|2022-06-13 20:06:40|496.82|494.42|497.32|494.92|497.32|494.92|496.82|494.42|0
1655150810000|2022-06-13 20:06:50|497.82|495.42|497.82|495.42|497.82|495.42|496.82|494.42|0
1655150820000|2022-06-13 20:07:00|498.32|495.92|498.07|495.67|498.45|496.05|498.07|495.67|0
1655150830000|2022-06-13 20:07:10|499.07|496.67|499.32|496.92|499.32|496.92|499.07|496.67|0
1655150840000|2022-06-13 20:07:20|499.07|496.67|499.07|496.67|499.57|497.17|499.07|496.67|0
1655150850000|2022-06-13 20:07:30|498.82|496.42|498.57|496.17|499.07|496.67|498.57|496.17|0
1655150860000|2022-06-13 20:07:40|498.82|496.42|498.82|496.42|498.82|496.42|498.32|495.92|0
1655150870000|2022-06-13 20:07:50|498.95|496.55|498.32|495.92|498.95|496.55|498.32|495.92|0
1655150880000|2022-06-13 20:08:00|498.57|496.17|498.57|496.17|498.82|496.42|498.57|496.17|0
1655150890000|2022-06-13 20:08:10|498.32|495.92|497.45|495.05|498.32|495.92|497.45|495.05|0
1655150900000|2022-06-13 20:08:20|497.57|495.17|496.82|494.42|497.57|495.17|496.7|494.3|0
1655150910000|2022-06-13 20:08:30|497.32|494.92|496.82|494.42|497.32|494.92|496.82|494.42|0
1655150920000|2022-06-13 20:08:40|496.95|494.55|497.32|494.92|497.32|494.92|496.82|494.42|0
1655150930000|2022-06-13 20:08:50|497.57|495.17|497.57|495.17|497.82|495.42|497.57|495.17|0
1655150940000|2022-06-13 20:09:00|496.57|494.17|495.87|493.87|496.57|494.17|495.87|493.67|0
1655150950000|2022-06-13 20:09:10|495.62|493.62|495.5|493.5|495.62|493.62|495.5|493.5|0
1655150960000|2022-06-13 20:09:20|495.87|493.87|495.87|493.87|495.87|493.87|495.62|493.62|0
1655150970000|2022-06-13 20:09:30|496.12|494.12|495.37|493.37|496.12|494.12|495.37|493.37|0
1655150980000|2022-06-13 20:09:40|495.62|493.62|495.62|493.62|495.62|493.62|495.5|493.5|0
1655150990000|2022-06-13 20:09:50|495.37|493.37|495|493|495.37|493.37|494.87|492.87|0
1655151000000|2022-06-13 20:10:00|494.87|492.87|496.12|494.12|496.37|494.37|494.87|492.87|0
1655151010000|2022-06-13 20:10:10|496.37|494.37|496.25|494.25|496.37|494.37|495.87|493.87|0
1655151020000|2022-06-13 20:10:20|496.12|494.12|495.87|493.87|496.12|494.12|495.87|493.87|0
1655151030000|2022-06-13 20:10:30|495.62|493.62|495.12|493.12|495.62|493.62|495.12|493.12|0
1655151040000|2022-06-13 20:10:40|495.37|493.37|495.37|493.37|495.62|493.62|495.37|493.37|0
1655151050000|2022-06-13 20:10:50|495.12|493.12|495.62|493.62|495.62|493.62|495.12|493.12|0
1655151060000|2022-06-13 20:11:00|495.75|493.75|495.62|493.62|495.75|493.75|495.62|493.62|0
1655151070000|2022-06-13 20:11:10|495.5|493.5|494.26|492.26|495.5|493.5|494.26|492.26|0
1655151080000|2022-06-13 20:11:20|494.38|492.38|494.38|492.38|494.62|492.62|494.38|492.38|0
1655151090000|2022-06-13 20:11:30|495|493|494.13|492.13|495|493|494.13|492.13|0
1655151100000|2022-06-13 20:11:40|493.88|491.88|493.38|491.38|494.13|492.13|493.38|491.38|0
1655151110000|2022-06-13 20:11:50|492.63|490.63|492.38|490.38|492.63|490.63|492.01|490.01|0
1655151120000|2022-06-13 20:12:00|492.51|490.51|491.38|489.38|492.51|490.51|491.38|489.38|0
1655151130000|2022-06-13 20:12:10|491.26|489.26|491.88|489.88|491.88|489.88|490.88|488.88|0
1655151140000|2022-06-13 20:12:20|491.13|489.13|490.63|488.63|491.13|489.13|490.38|488.38|0
1655151150000|2022-06-13 20:12:30|490.38|488.38|491.13|489.13|491.13|489.13|490.38|488.38|0
1655151160000|2022-06-13 20:12:40|491.38|489.38|491.88|489.88|492.13|490.13|491.13|489.13|0
1655151170000|2022-06-13 20:12:50|492.26|490.26|492.13|490.13|492.63|490.63|492.13|490.13|0
1655151180000|2022-06-13 20:13:00|492.26|490.26|492.38|490.38|492.38|490.38|491.38|489.38|0
1655151190000|2022-06-13 20:13:10|492.63|490.63|491.13|489.13|492.63|490.63|491.13|489.13|0
1655151200000|2022-06-13 20:13:20|490.88|488.88|490.88|488.88|491.13|489.13|490.88|488.88|0
1655151210000|2022-06-13 20:13:30|491.13|489.13|491.63|489.63|491.63|489.63|490.88|488.88|0
1655151220000|2022-06-13 20:13:40|491.88|489.88|492.63|490.63|492.63|490.63|491.76|489.76|0
1655151230000|2022-06-13 20:13:50|492.38|490.38|492.88|490.88|492.88|490.88|492.26|490.26|0
1655151240000|2022-06-13 20:14:00|492.13|490.13|492.63|490.63|493.01|491.01|492.13|490.13|0
1655151250000|2022-06-13 20:14:10|492.88|490.88|493.38|491.38|494.13|492.13|492.88|490.88|0
1655151260000|2022-06-13 20:14:20|492.88|490.88|494.62|492.62|494.62|492.62|492.88|490.88|0
1655151270000|2022-06-13 20:14:30|494.5|492.5|496.62|494.62|496.62|494.62|494.5|492.5|0
1655151280000|2022-06-13 20:14:40|496.37|494.37|496.25|494.25|496.37|494.37|496.12|494.12|0
1655151290000|2022-06-13 20:14:50|496.37|494.37|497.12|495.12|497.37|495.37|496.37|494.37|0
1655151310000|2022-06-13 20:15:10|496.95|494.55|496.45|494.05|496.95|494.55|496.45|494.05|0
1655151320000|2022-06-13 20:15:20|496.32|493.92|495.57|493.17|496.32|493.92|495.57|493.17|0
1655151330000|2022-06-13 20:15:30|495.07|492.67|494.95|492.55|495.32|492.92|494.82|492.42|0
1655151340000|2022-06-13 20:15:40|494.82|492.42|494.08|491.68|494.82|492.42|494.08|491.68|0
1655151350000|2022-06-13 20:15:50|494.33|491.93|495.57|493.17|495.57|493.17|494.33|491.93|0
1655151360000|2022-06-13 20:16:00|495.82|493.42|496.2|493.8|496.2|493.8|495.57|493.17|0
1655151370000|2022-06-13 20:16:10|496.32|493.92|495.57|493.17|496.32|493.92|495.57|493.17|0
1655151380000|2022-06-13 20:16:20|495.82|493.42|495.82|493.42|495.82|493.42|495.7|493.3|0
1655151390000|2022-06-13 20:16:30|495.7|493.3|495.57|493.17|496.07|493.67|495.57|493.17|0
1655151400000|2022-06-13 20:16:40|495.7|493.3|495.45|493.05|495.7|493.3|495.45|493.05|0
1655151410000|2022-06-13 20:16:50|495.57|493.17|495.45|493.05|495.7|493.3|495.45|493.05|0
1655151420000|2022-06-13 20:17:00|495.7|493.3|495.95|493.55|495.95|493.55|495.32|492.92|0
1655151430000|2022-06-13 20:17:10|496.45|494.05|496.45|494.05|496.57|494.17|496.45|494.05|0
1655151440000|2022-06-13 20:17:20|496.57|494.17|497.2|494.8|497.2|494.8|496.32|493.92|0
1655151450000|2022-06-13 20:17:30|497.07|494.67|498.07|495.67|498.07|495.67|497.07|494.67|0
1655151460000|2022-06-13 20:17:40|497.32|494.92|498.07|495.67|498.2|495.8|497.32|494.92|0
1655151470000|2022-06-13 20:17:50|498.32|495.92|497.82|495.42|498.45|496.05|497.82|495.42|0
1655151480000|2022-06-13 20:18:00|498.07|495.67|497.45|495.05|498.07|495.67|497.45|495.05|0
1655151490000|2022-06-13 20:18:10|497.95|495.55|498.95|496.55|498.95|496.55|497.95|495.55|0
1655151500000|2022-06-13 20:18:20|499.32|496.92|499.45|497.05|499.45|497.05|499.32|496.92|0
1655151510000|2022-06-13 20:18:30|499.7|497.3|499.45|497.05|499.7|497.3|499.45|497.05|0
1655151520000|2022-06-13 20:18:40|499.32|496.92|498.95|496.55|499.32|496.92|498.82|496.42|0
1655151530000|2022-06-13 20:18:50|498.7|496.3|497.95|495.55|498.7|496.3|497.82|495.42|0
1655151540000|2022-06-13 20:19:00|497.45|495.05|498.32|495.92|498.32|495.92|497.45|495.05|0
1655151550000|2022-06-13 20:19:10|498.07|495.67|497.57|495.17|498.07|495.67|497.45|495.05|0
1655151560000|2022-06-13 20:19:20|497.45|495.05|496.57|494.17|497.45|495.05|496.57|494.17|0
1655151570000|2022-06-13 20:19:30|496.45|494.05|497.07|494.67|497.07|494.67|496.45|494.05|0
1655151580000|2022-06-13 20:19:40|497.57|495.17|498.07|495.67|498.07|495.67|497.57|495.17|0
1655151590000|2022-06-13 20:19:50|497.95|495.55|497.82|495.42|498.07|495.67|497.82|495.42|0
1655151600000|2022-06-13 20:20:00|498.07|495.67|498.07|495.67|498.07|495.67|498.07|495.67|0
1655151610000|2022-06-13 20:20:10|497.57|495.17|497.7|495.3|497.7|495.3|497.57|495.17|0
1655151620000|2022-06-13 20:20:20|497.82|495.42|497.82|495.42|497.82|495.42|497.82|495.42|0
1655151630000|2022-06-13 20:20:30|498.07|495.67|498.7|496.3|498.7|496.3|498.07|495.67|0
1655151640000|2022-06-13 20:20:40|498.82|496.42|499.2|496.8|499.7|497.3|498.82|496.42|0
1655151650000|2022-06-13 20:20:50|499.45|497.05|498.57|496.17|499.45|497.05|498.57|496.17|0
1655151660000|2022-06-13 20:21:00|498.7|496.3|498.95|496.55|498.95|496.55|498.7|496.3|0
1655151670000|2022-06-13 20:21:10|498.82|496.42|499.82|497.42|500.07|497.67|498.82|496.42|0
1655151680000|2022-06-13 20:21:20|500.2|497.8|499.95|497.55|500.2|497.8|499.95|497.55|0
1655151690000|2022-06-13 20:21:30|500.07|497.67|499.45|497.05|500.45|498.05|499.45|497.05|0
1655151700000|2022-06-13 20:21:40|499.57|497.17|499.82|497.42|499.82|497.42|499.45|497.05|0
1655151710000|2022-06-13 20:21:50|500.07|497.67|499.45|497.05|500.07|497.67|499.45|497.05|0
1655151720000|2022-06-13 20:22:00|499.7|497.3|500.07|497.67|500.07|497.67|499.7|497.3|0
1655151730000|2022-06-13 20:22:10|499.95|497.55|499.82|497.42|499.95|497.55|499.82|497.42|0
1655151740000|2022-06-13 20:22:20|499.95|497.55|499.95|497.55|500.07|497.67|499.57|497.17|0
1655151750000|2022-06-13 20:22:30|499.7|497.3|499.2|496.8|499.7|497.3|499.2|496.8|0
1655151760000|2022-06-13 20:22:40|499.07|496.67|499.32|496.92|499.32|496.92|499.07|496.67|0
1655151770000|2022-06-13 20:22:50|499.45|497.05|499.95|497.55|499.95|497.55|499.45|497.05|0
1655151780000|2022-06-13 20:23:00|500.07|497.67|499.95|497.55|500.07|497.67|499.82|497.42|0
1655151790000|2022-06-13 20:23:10|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1655151800000|2022-06-13 20:23:20|500.7|498.3|500.45|498.05|500.7|498.3|500.45|498.05|0
1655151810000|2022-06-13 20:23:30|499.2|496.8|500.45|498.05|500.45|498.05|499.2|496.8|0
1655151820000|2022-06-13 20:23:40|500.32|497.92|499.57|497.17|500.32|497.92|499.57|497.17|0
1655151830000|2022-06-13 20:23:50|499.7|497.3|500.45|498.05|500.45|498.05|499.7|497.3|0
1655151850000|2022-06-13 20:24:10|500.82|498.42|501.57|499.17|501.57|499.17|500.82|498.42|0
1655151860000|2022-06-13 20:24:20|501.32|498.92|501.07|498.67|501.32|498.92|501.07|498.67|0
1655151870000|2022-06-13 20:24:30|501.2|498.8|500.95|498.55|501.2|498.8|500.95|498.55|0
1655151880000|2022-06-13 20:24:40|501.7|499.3|501.95|499.55|501.95|499.55|501.57|499.17|0
1655151890000|2022-06-13 20:24:50|502.32|499.92|502.07|499.67|502.32|499.92|501.95|499.55|0
1655151900000|2022-06-13 20:25:00|502.32|499.92|501.82|499.42|502.32|499.92|501.82|499.42|0
1655151910000|2022-06-13 20:25:10|501.57|499.17|501.2|498.8|501.7|499.3|501.2|498.8|0
1655151920000|2022-06-13 20:25:20|501.45|499.05|501.82|499.42|502.07|499.67|501.45|499.05|0
1655151930000|2022-06-13 20:25:30|502.07|499.67|502.45|500.05|502.45|500.05|502.07|499.67|0
1655151940000|2022-06-13 20:25:40|502.57|500.17|502.82|500.42|502.82|500.42|502.32|499.92|0
1655151950000|2022-06-13 20:25:50|502.45|500.05|502.82|500.42|502.82|500.42|502.45|500.05|0
1655151960000|2022-06-13 20:26:00|502.57|500.17|502.45|500.05|502.57|500.17|502.32|499.92|0
1655151970000|2022-06-13 20:26:10|502.57|500.17|502.07|499.67|502.82|500.42|502.07|499.67|0
1655151980000|2022-06-13 20:26:20|502.2|499.8|502.2|499.8|502.2|499.8|502.2|499.8|0
1655151990000|2022-06-13 20:26:30|502.57|500.17|502.57|500.17|502.57|500.17|502.57|500.17|0
1655152000000|2022-06-13 20:26:40|502.45|500.05|502.07|499.67|502.45|500.05|502.07|499.67|0
1655152010000|2022-06-13 20:26:50|502.57|500.17|502.32|499.92|502.7|500.3|502.32|499.92|0
1655152020000|2022-06-13 20:27:00|502.45|500.05|501.7|499.3|502.45|500.05|501.45|499.05|0
1655152030000|2022-06-13 20:27:10|501.57|499.17|501.7|499.3|501.7|499.3|501.32|498.92|0
1655152050000|2022-06-13 20:27:30|501.82|499.42|501.32|498.92|501.82|499.42|501.32|498.92|0
1655152060000|2022-06-13 20:27:40|501.57|499.17|501.32|498.92|501.57|499.17|501.32|498.92|0
1655152070000|2022-06-13 20:27:50|501.45|499.05|500.95|498.55|501.45|499.05|500.95|498.55|0
1655152080000|2022-06-13 20:28:00|499.57|497.17|499.07|496.67|499.57|497.17|499.07|496.67|0
1655152090000|2022-06-13 20:28:10|498.57|496.17|499.32|496.92|499.32|496.92|498.57|496.17|0
1655152100000|2022-06-13 20:28:20|499.57|497.17|500.32|497.92|500.32|497.92|499.45|497.05|0
1655152110000|2022-06-13 20:28:30|500.82|498.42|500.2|497.8|500.82|498.42|500.2|497.8|0
1655152120000|2022-06-13 20:28:40|500.07|497.67|500.45|498.05|500.45|498.05|499.95|497.55|0
1655152130000|2022-06-13 20:28:50|500.07|497.67|500.2|497.8|500.2|497.8|500.07|497.67|0
1655152140000|2022-06-13 20:29:00|500.07|497.67|500.45|498.05|500.45|498.05|500.07|497.67|0
1655152150000|2022-06-13 20:29:10|499.82|497.42|500.07|497.67|500.07|497.67|499.82|497.42|0
1655152160000|2022-06-13 20:29:20|499.95|497.55|500.07|497.67|500.07|497.67|499.95|497.55|0
1655152170000|2022-06-13 20:29:30|500.2|497.8|499.95|497.55|500.2|497.8|499.95|497.55|0
1655152180000|2022-06-13 20:29:40|499.45|497.05|499.57|497.17|499.57|497.17|499.45|497.05|0
1655152190000|2022-06-13 20:29:50|499.45|497.05|499.32|496.92|499.45|497.05|499.32|496.92|0
1655152200000|2022-06-13 20:30:00|499.07|496.67|498.57|496.17|499.07|496.67|498.57|496.17|0
1655152210000|2022-06-13 20:30:10|498.32|495.92|498.32|495.92|498.32|495.92|498.32|495.92|0
1655152220000|2022-06-13 20:30:20|498.07|495.67|495.82|493.42|498.07|495.67|495.82|493.42|0
1655152230000|2022-06-13 20:30:30|496.07|493.67|496.57|494.17|496.57|494.17|496.07|493.67|0
1655152240000|2022-06-13 20:30:40|496.07|493.67|495.82|493.42|496.07|493.67|495.82|493.42|0
1655152250000|2022-06-13 20:30:50|495.95|493.55|496.57|494.17|496.57|494.17|495.7|493.3|0
1655152260000|2022-06-13 20:31:00|496.82|494.42|497.82|495.42|498.07|495.67|496.82|494.42|0
1655152270000|2022-06-13 20:31:10|498.45|496.05|498.7|496.3|498.7|496.3|498.45|496.05|0
1655152280000|2022-06-13 20:31:20|497.95|495.55|498.57|496.17|498.57|496.17|497.95|495.55|0
1655152290000|2022-06-13 20:31:30|498.7|496.3|498.82|496.42|498.82|496.42|498.7|496.3|0
1655152300000|2022-06-13 20:31:40|498.7|496.3|497.57|495.17|498.7|496.3|497.57|495.17|0
1655152310000|2022-06-13 20:31:50|498.07|495.67|497.57|495.17|498.07|495.67|497.32|494.92|0
1655152320000|2022-06-13 20:32:00|497.7|495.3|497.32|494.92|497.7|495.3|497.32|494.92|0
1655152330000|2022-06-13 20:32:10|496.45|494.05|496.7|494.3|496.7|494.3|496.07|493.67|0
1655152340000|2022-06-13 20:32:20|496.82|494.42|496.2|493.8|496.82|494.42|496.07|493.67|0
1655152350000|2022-06-13 20:32:30|496.07|493.67|495.95|493.55|496.07|493.67|495.95|493.55|0
1655152360000|2022-06-13 20:32:40|495.82|493.42|495.57|493.17|495.82|493.42|495.57|493.17|0
1655152370000|2022-06-13 20:32:50|495.7|493.3|496.32|493.92|496.32|493.92|495.57|493.17|0
1655152380000|2022-06-13 20:33:00|496.45|494.05|496.82|494.42|496.95|494.55|496.45|494.05|0
1655152390000|2022-06-13 20:33:10|496.95|494.55|496.82|494.42|496.95|494.55|496.7|494.3|0
1655152400000|2022-06-13 20:33:20|496.95|494.55|496.07|493.67|496.95|494.55|496.07|493.67|0
1655152410000|2022-06-13 20:33:30|495.7|493.3|496.07|493.67|496.07|493.67|495.7|493.3|0
1655152420000|2022-06-13 20:33:40|495.95|493.55|496.07|493.67|496.07|493.67|495.95|493.55|0
1655152430000|2022-06-13 20:33:50|495.95|493.55|496.07|493.67|496.07|493.67|495.95|493.55|0
1655152440000|2022-06-13 20:34:00|496.57|494.17|496.95|494.55|496.95|494.55|496.57|494.17|0
1655152460000|2022-06-13 20:34:20|496.7|494.3|496.82|494.42|496.82|494.42|496.7|494.3|0
1655152470000|2022-06-13 20:34:30|496.57|494.17|496.82|494.42|496.82|494.42|496.57|494.17|0
1655152490000|2022-06-13 20:34:50|497.07|494.67|496.7|494.3|497.07|494.67|496.7|494.3|0
1655152500000|2022-06-13 20:35:00|496.95|494.55|498.07|495.67|498.07|495.67|496.95|494.55|0
1655152510000|2022-06-13 20:35:10|498.32|495.92|497.7|495.3|498.32|495.92|497.7|495.3|0
1655152520000|2022-06-13 20:35:20|497.82|495.42|498.07|495.67|498.07|495.67|497.82|495.42|0
1655152530000|2022-06-13 20:35:30|497.95|495.55|497.95|495.55|498.2|495.8|497.82|495.42|0
1655152540000|2022-06-13 20:35:40|497.82|495.42|498.07|495.67|498.07|495.67|497.45|495.05|0
1655152550000|2022-06-13 20:35:50|498.2|495.8|497.95|495.55|498.2|495.8|497.95|495.55|0
1655152560000|2022-06-13 20:36:00|498.07|495.67|497.45|495.05|498.07|495.67|497.45|495.05|0
1655152570000|2022-06-13 20:36:10|497.57|495.17|497.57|495.17|497.7|495.3|497.57|495.17|0
1655152580000|2022-06-13 20:36:20|497.32|494.92|497.32|494.92|497.32|494.92|496.82|494.42|0
1655152590000|2022-06-13 20:36:30|497.07|494.67|497.07|494.67|497.2|494.8|497.07|494.67|0
1655152600000|2022-06-13 20:36:40|496.95|494.55|496.95|494.55|496.95|494.55|496.95|494.55|0
1655152610000|2022-06-13 20:36:50|496.82|494.42|496.82|494.42|497.32|494.92|496.82|494.42|0
1655152620000|2022-06-13 20:37:00|496.2|493.8|496.45|494.05|496.45|494.05|496.2|493.8|0
1655152630000|2022-06-13 20:37:10|497.07|494.67|496.7|494.3|497.07|494.67|496.7|494.3|0
1655152640000|2022-06-13 20:37:20|496.95|494.55|496.7|494.3|496.95|494.55|496.7|494.3|0
1655152650000|2022-06-13 20:37:30|496.95|494.55|496.45|494.05|496.95|494.55|496.45|494.05|0
1655152660000|2022-06-13 20:37:40|496.32|493.92|496.07|493.67|496.32|493.92|495.95|493.55|0
1655152670000|2022-06-13 20:37:50|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1655152680000|2022-06-13 20:38:00|496.07|493.67|496.07|493.67|496.07|493.67|496.07|493.67|0
1655152700000|2022-06-13 20:38:20|496.32|493.92|496.32|493.92|496.32|493.92|496.07|493.67|0
1655152710000|2022-06-13 20:38:30|496.45|494.05|496.07|493.67|496.45|494.05|496.07|493.67|0
1655152720000|2022-06-13 20:38:40|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1655152730000|2022-06-13 20:38:50|496.07|493.67|496.32|493.92|496.32|493.92|496.07|493.67|0
1655152740000|2022-06-13 20:39:00|495.95|493.55|495.7|493.3|495.95|493.55|495.57|493.17|0
1655152750000|2022-06-13 20:39:10|494.82|492.42|494.95|492.55|495.2|492.8|494.82|492.42|0
1655152760000|2022-06-13 20:39:20|495.07|492.67|494.95|492.55|495.07|492.67|494.95|492.55|0
1655152770000|2022-06-13 20:39:30|494.7|492.3|494.57|492.17|494.7|492.3|494.57|492.17|0
1655152780000|2022-06-13 20:39:40|493.45|491.05|493.57|491.17|493.57|491.17|493.32|490.92|0
1655152790000|2022-06-13 20:39:50|493.95|491.55|493.82|491.42|493.95|491.55|493.82|491.42|0
1655152800000|2022-06-13 20:40:00|494.07|491.67|493.57|491.17|494.07|491.67|493.57|491.17|0
1655152810000|2022-06-13 20:40:10|493.32|490.92|493.7|491.3|493.7|491.3|493.32|490.92|0
1655152820000|2022-06-13 20:40:20|493.57|491.17|494.82|492.42|494.82|492.42|493.57|491.17|0
1655152830000|2022-06-13 20:40:30|494.32|491.92|494.82|492.42|494.82|492.42|494.32|491.92|0
1655152840000|2022-06-13 20:40:40|494.32|491.92|494.07|491.67|494.32|491.92|494.07|491.67|0
1655152850000|2022-06-13 20:40:50|494.32|491.92|493.95|491.55|495.07|492.67|493.95|491.55|0
1655152860000|2022-06-13 20:41:00|493.57|491.17|493.08|490.68|493.57|491.17|493.08|490.68|0
1655152870000|2022-06-13 20:41:10|493.57|491.17|493.7|491.3|493.7|491.3|493.57|491.17|0
1655152880000|2022-06-13 20:41:20|493.95|491.55|493.82|491.42|493.95|491.55|493.82|491.42|0
1655152890000|2022-06-13 20:41:30|494.07|491.67|493.82|491.42|494.07|491.67|493.82|491.42|0
1655152900000|2022-06-13 20:41:40|493.95|491.55|494.32|491.92|494.32|491.92|493.95|491.55|0
1655152910000|2022-06-13 20:41:50|494.82|492.42|494.82|492.42|494.82|492.42|494.45|492.05|0
1655152920000|2022-06-13 20:42:00|494.45|492.05|493.57|491.17|494.45|492.05|493.57|491.17|0
1655152930000|2022-06-13 20:42:10|492.96|490.56|493.57|491.17|493.57|491.17|492.96|490.56|0
1655152940000|2022-06-13 20:42:20|494.57|492.17|494.07|491.67|495.2|492.8|493.45|491.05|0
1655152950000|2022-06-13 20:42:30|494.57|492.17|493.95|491.55|494.57|492.17|493.95|491.55|0
1655152960000|2022-06-13 20:42:40|494.32|491.92|493.82|491.42|494.32|491.92|493.82|491.42|0
1655152970000|2022-06-13 20:42:50|494.57|492.17|494.2|491.8|494.57|492.17|494.2|491.8|0
1655152980000|2022-06-13 20:43:00|493.82|491.42|494.07|491.67|494.32|491.92|493.82|491.42|0
1655152990000|2022-06-13 20:43:10|494.2|491.8|494.32|491.92|494.45|492.05|494.2|491.8|0
1655153000000|2022-06-13 20:43:20|494.45|492.05|494.95|492.55|494.95|492.55|494.45|492.05|0
1655153010000|2022-06-13 20:43:30|494.7|492.3|494.45|492.05|494.7|492.3|494.45|492.05|0
1655153020000|2022-06-13 20:43:40|494.57|492.17|492.83|490.43|495.07|492.67|492.83|490.43|0
1655153030000|2022-06-13 20:43:50|494.2|491.8|494.07|491.67|494.2|491.8|494.07|491.67|0
1655153040000|2022-06-13 20:44:00|493.57|491.17|493.82|491.42|493.95|491.55|493.57|491.17|0
1655153050000|2022-06-13 20:44:10|494.2|491.8|493.95|491.55|494.2|491.8|493.95|491.55|0
1655153060000|2022-06-13 20:44:20|493.82|491.42|493.57|491.17|493.82|491.42|493.57|491.17|0
1655153070000|2022-06-13 20:44:30|493.82|491.42|493.82|491.42|493.82|491.42|493.82|491.42|0
1655153080000|2022-06-13 20:44:40|493.45|491.05|493.2|490.8|493.45|491.05|492.96|490.56|0
1655153090000|2022-06-13 20:44:50|493.95|491.55|493.82|491.42|493.95|491.55|493.82|491.42|0
1655153100000|2022-06-13 20:45:00|493.57|491.17|494.57|492.17|494.57|492.17|493.57|491.17|0
1655153110000|2022-06-13 20:45:10|494.82|492.42|494.95|492.55|494.95|492.55|494.82|492.42|0
1655153120000|2022-06-13 20:45:20|494.82|492.42|493.95|491.55|494.82|492.42|493.82|491.42|0
1655153130000|2022-06-13 20:45:30|493.82|491.42|493.57|491.17|493.95|491.55|493.57|491.17|0
1655153140000|2022-06-13 20:45:40|493.45|491.05|493.45|491.05|493.45|491.05|493.32|490.92|0
1655153150000|2022-06-13 20:45:50|493.7|491.3|494.2|491.8|494.2|491.8|493.7|491.3|0
1655153160000|2022-06-13 20:46:00|494.32|491.92|493.95|491.55|494.45|492.05|493.95|491.55|0
1655153170000|2022-06-13 20:46:10|493.82|491.42|493.57|491.17|493.82|491.42|493.57|491.17|0
1655153180000|2022-06-13 20:46:20|493.7|491.3|493.95|491.55|494.07|491.67|493.45|491.05|0
1655153190000|2022-06-13 20:46:30|493.82|491.42|493.57|491.17|493.82|491.42|493.57|491.17|0
1655153200000|2022-06-13 20:46:40|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1655153210000|2022-06-13 20:46:50|493.45|491.05|493.32|490.92|493.45|491.05|493.32|490.92|0
1655153220000|2022-06-13 20:47:00|492.95|490.55|492.95|490.55|493.07|490.67|492.83|490.43|0
1655153230000|2022-06-13 20:47:10|493.32|490.92|493.57|491.17|493.82|491.42|493.2|490.8|0
1655153240000|2022-06-13 20:47:20|493.7|491.3|493.57|491.17|493.7|491.3|493.57|491.17|0
1655153250000|2022-06-13 20:47:30|493.2|490.8|493.07|490.67|493.2|490.8|493.07|490.67|0
1655153260000|2022-06-13 20:47:40|493.2|490.8|493.07|490.67|493.2|490.8|493.07|490.67|0
1655153270000|2022-06-13 20:47:50|493.32|490.92|493.2|490.8|493.32|490.92|493.07|490.67|0
1655153280000|2022-06-13 20:48:00|493.07|490.67|493.2|490.8|493.2|490.8|493.07|490.67|0
1655153290000|2022-06-13 20:48:10|493.07|490.67|492.58|490.18|493.07|490.67|492.58|490.18|0
1655153300000|2022-06-13 20:48:20|492.71|490.31|492.71|490.31|492.95|490.55|492.71|490.31|0
1655153310000|2022-06-13 20:48:30|492.83|490.43|492.58|490.18|492.83|490.43|492.58|490.18|0
1655153320000|2022-06-13 20:48:40|492.71|490.31|492.58|490.18|492.71|490.31|492.58|490.18|0
1655153330000|2022-06-13 20:48:50|492.71|490.31|492.95|490.55|492.95|490.55|492.46|490.06|0
1655153340000|2022-06-13 20:49:00|493.2|490.8|494.45|492.05|494.45|492.05|493.2|490.8|0
1655153350000|2022-06-13 20:49:10|494.32|491.92|494.7|492.3|494.7|492.3|494.32|491.92|0
1655153360000|2022-06-13 20:49:20|494.32|491.92|494.82|492.42|494.82|492.42|494.32|491.92|0
1655153370000|2022-06-13 20:49:30|494.95|492.55|495.07|492.67|495.07|492.67|494.95|492.55|0
1655153380000|2022-06-13 20:49:40|495.57|493.17|495.57|493.17|495.57|493.17|495.32|492.92|0
1655153390000|2022-06-13 20:49:50|495.07|492.67|495.32|492.92|495.32|492.92|495.07|492.67|0
1655153400000|2022-06-13 20:50:00|495.45|493.05|495.32|492.92|495.45|493.05|495.32|492.92|0
1655153410000|2022-06-13 20:50:10|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1655153420000|2022-06-13 20:50:20|495.57|493.17|495.32|492.92|495.57|493.17|495.32|492.92|0
1655153430000|2022-06-13 20:50:30|495.57|493.17|494.95|492.55|495.57|493.17|494.82|492.42|0
1655153440000|2022-06-13 20:50:40|494.82|492.42|494.82|492.42|495.32|492.92|494.82|492.42|0
1655153450000|2022-06-13 20:50:50|494.57|492.17|494.57|492.17|494.57|492.17|494.32|491.92|0
1655153460000|2022-06-13 20:51:00|495.45|493.05|495.57|493.17|495.57|493.17|495.45|493.05|0
1655153470000|2022-06-13 20:51:10|495.7|493.3|496.32|493.92|496.32|493.92|495.57|493.17|0
1655153480000|2022-06-13 20:51:20|496.07|493.67|496.07|493.67|496.07|493.67|496.07|493.67|0
1655153490000|2022-06-13 20:51:30|495.82|493.42|496.57|494.17|496.57|494.17|495.82|493.42|0
1655153500000|2022-06-13 20:51:40|496.32|493.92|496.45|494.05|496.45|494.05|496.32|493.92|0
1655153510000|2022-06-13 20:51:50|496.7|494.3|496.57|494.17|496.7|494.3|496.45|494.05|0
1655153520000|2022-06-13 20:52:00|496.45|494.05|496.57|494.17|496.7|494.3|496.45|494.05|0
1655153530000|2022-06-13 20:52:10|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1655153540000|2022-06-13 20:52:20|496.82|494.42|496.95|494.55|496.95|494.55|496.82|494.42|0
1655153550000|2022-06-13 20:52:30|497.07|494.67|496.7|494.3|497.2|494.8|496.7|494.3|0
1655153560000|2022-06-13 20:52:40|496.95|494.55|496.95|494.55|496.95|494.55|496.82|494.42|0
1655153570000|2022-06-13 20:52:50|496.82|494.42|495.7|493.3|496.82|494.42|495.7|493.3|0
1655153580000|2022-06-13 20:53:00|495.57|493.17|495.45|493.05|495.57|493.17|495.2|492.8|0
1655153590000|2022-06-13 20:53:10|495.32|492.92|495.7|493.3|495.7|493.3|495.32|492.92|0
1655153600000|2022-06-13 20:53:20|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1655153610000|2022-06-13 20:53:30|496.57|494.17|496.57|494.17|496.57|494.17|496.57|494.17|0
1655153620000|2022-06-13 20:53:40|496.32|493.92|496.57|494.17|496.57|494.17|496.32|493.92|0
1655153630000|2022-06-13 20:53:50|496.45|494.05|496.45|494.05|496.7|494.3|496.32|493.92|0
1655153640000|2022-06-13 20:54:00|496.57|494.17|496.95|494.55|496.95|494.55|496.57|494.17|0
1655153650000|2022-06-13 20:54:10|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1655153660000|2022-06-13 20:54:20|496.57|494.17|495.7|493.3|496.7|494.3|495.7|493.3|0
1655153670000|2022-06-13 20:54:30|496.7|494.3|496.07|493.67|496.7|494.3|496.07|493.67|0
1655153680000|2022-06-13 20:54:40|495.7|493.3|494.57|492.17|495.7|493.3|494.57|492.17|0
1655153690000|2022-06-13 20:54:50|494.32|491.92|494.7|492.3|494.7|492.3|494.2|491.8|0
1655153700000|2022-06-13 20:55:00|494.45|492.05|494.45|492.05|494.45|492.05|494.45|492.05|0
1655153710000|2022-06-13 20:55:10|494.32|491.92|494.2|491.8|494.32|491.92|494.2|491.8|0
1655153720000|2022-06-13 20:55:20|494.07|491.67|495.2|492.8|495.2|492.8|494.07|491.67|0
1655153730000|2022-06-13 20:55:30|494.82|492.42|494.95|492.55|494.95|492.55|494.82|492.42|0
1655153740000|2022-06-13 20:55:40|495.07|492.67|494.82|492.42|495.07|492.67|494.82|492.42|0
1655153750000|2022-06-13 20:55:50|494.95|492.55|494.7|492.3|495.07|492.67|494.7|492.3|0
1655153760000|2022-06-13 20:56:00|494.57|492.17|495.45|493.05|495.45|493.05|494.57|492.17|0
1655153770000|2022-06-13 20:56:10|495.57|493.17|495.95|493.55|495.95|493.55|495.45|493.05|0
1655153780000|2022-06-13 20:56:20|496.07|493.67|496.32|493.92|496.32|493.92|496.07|493.67|0
1655153790000|2022-06-13 20:56:30|496.45|494.05|497.07|494.67|497.07|494.67|496.45|494.05|0
1655153800000|2022-06-13 20:56:40|496.82|494.42|496.32|493.92|496.82|494.42|496.32|493.92|0
1655153810000|2022-06-13 20:56:50|496.45|494.05|497.32|494.92|497.32|494.92|496.45|494.05|0
1655153820000|2022-06-13 20:57:00|497.2|494.8|496.45|494.05|497.32|494.92|496.45|494.05|0
1655153830000|2022-06-13 20:57:10|496.7|494.3|497.95|495.55|497.95|495.55|496.7|494.3|0
1655153850000|2022-06-13 20:57:30|497.82|495.42|497.82|495.42|497.82|495.42|497.82|495.42|0
1655153860000|2022-06-13 20:57:40|497.7|495.3|496.7|494.3|497.7|495.3|496.7|494.3|0
1655153870000|2022-06-13 20:57:50|496.57|494.17|496.7|494.3|496.7|494.3|496.57|494.17|0
1655153880000|2022-06-13 20:58:00|496.57|494.17|496.82|494.42|496.82|494.42|496.57|494.17|0
1655153890000|2022-06-13 20:58:10|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1655153900000|2022-06-13 20:58:20|496.57|494.17|496.32|493.92|496.57|494.17|496.32|493.92|0
1655153910000|2022-06-13 20:58:30|496.57|494.17|496.32|493.92|496.57|494.17|496.32|493.92|0
1655153920000|2022-06-13 20:58:40|496.7|494.3|496.07|493.67|497.32|494.92|496.07|493.67|0
1655153930000|2022-06-13 20:58:50|496.82|494.42|496.82|494.42|496.82|494.42|496.57|494.17|0
1655153940000|2022-06-13 20:59:00|496.57|494.17|496.57|494.17|496.57|494.17|496.57|494.17|0
1655153950000|2022-06-13 20:59:10|496.7|494.3|497.07|494.67|497.07|494.67|496.57|494.17|0
1655153960000|2022-06-13 20:59:20|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1655153970000|2022-06-13 20:59:30|495.82|493.42|495.82|493.42|495.82|493.42|495.57|493.17|0
1655153980000|2022-06-13 20:59:40|495.57|493.17|496.07|493.67|496.07|493.67|495.32|492.92|0
1655153990000|2022-06-13 20:59:50|495.95|493.55|495.45|493.05|495.95|493.55|495.45|493.05|0
1655154000000|2022-06-13 21:00:00|495.47|493.07|495.47|493.07|495.47|493.07|495.47|493.07|0
1655154010000|2022-06-13 21:00:10|495.18|492.78|495.18|492.78|495.18|492.78|495.18|492.78|0
1655154020000|2022-06-13 21:00:20|495.1|492.7|495.14|492.74|495.14|492.74|495.1|492.7|0
1655154040000|2022-06-13 21:00:40|495.1|492.7|495.47|493.07|495.47|493.07|495.1|492.7|0
1655154060000|2022-06-13 21:01:00|495.18|492.78|495.47|493.07|495.47|493.07|495.18|492.78|0
1655154070000|2022-06-13 21:01:10|495.51|493.11|495.51|493.11|495.51|493.11|495.51|493.11|0
1655154090000|2022-06-13 21:01:30|495.4|493|495.51|493.11|495.51|493.11|495.4|493|0
1655154100000|2022-06-13 21:01:40|495.36|492.96|495.36|492.96|495.36|492.96|495.36|492.96|0
1655154120000|2022-06-13 21:02:00|495.51|493.11|495.58|493.18|495.58|493.18|495.51|493.11|0
1655154130000|2022-06-13 21:02:10|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1655154210000|2022-06-13 21:03:30|495.98|493.58|495.98|493.58|495.98|493.58|495.98|493.58|0
1655154220000|2022-06-13 21:03:40|496.16|493.76|496.16|493.76|496.16|493.76|496.16|493.76|0
1655154240000|2022-06-13 21:04:00|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1655154260000|2022-06-13 21:04:20|496.16|493.76|496.2|493.8|496.2|493.8|496.16|493.76|0
1655154270000|2022-06-13 21:04:30|496.16|493.76|496.16|493.76|496.16|493.76|496.16|493.76|0
1655154280000|2022-06-13 21:04:40|496.13|493.73|496.13|493.73|496.13|493.73|496.13|493.73|0
1655154290000|2022-06-13 21:04:50|496.05|493.65|496.05|493.65|496.05|493.65|496.05|493.65|0
1655154330000|2022-06-13 21:05:30|496.13|493.73|496.13|493.73|496.13|493.73|496.13|493.73|0
1655154430000|2022-06-13 21:07:10|495.76|493.36|495.76|493.36|495.76|493.36|495.76|493.36|0
1655154440000|2022-06-13 21:07:20|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1655154460000|2022-06-13 21:07:40|495.76|493.36|495.76|493.36|495.76|493.36|495.76|493.36|0
1655154470000|2022-06-13 21:07:50|495.8|493.4|495.76|493.36|495.8|493.4|495.76|493.36|0
1655154480000|2022-06-13 21:08:00|495.72|493.32|495.76|493.36|495.76|493.36|495.72|493.32|0
1655154490000|2022-06-13 21:08:10|495.32|492.92|495.32|492.92|495.32|492.92|495.32|492.92|0
1655154510000|2022-06-13 21:08:30|495.42|493.02|495.86|493.46|495.86|493.46|495.42|493.02|0
1655154560000|2022-06-13 21:09:20|495.96|493.56|496.06|493.66|496.06|493.66|495.96|493.56|0
1655154570000|2022-06-13 21:09:30|495.66|493.26|495.66|493.26|495.7|493.3|495.66|493.26|0
1655154580000|2022-06-13 21:09:40|495.62|493.22|495.62|493.22|495.62|493.22|495.62|493.22|0
1655154600000|2022-06-13 21:10:00|495.95|493.55|495.91|493.51|495.95|493.55|495.91|493.51|0
1655154610000|2022-06-13 21:10:10|495.88|493.48|495.88|493.48|495.88|493.48|495.88|493.48|0
1655154620000|2022-06-13 21:10:20|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1655154660000|2022-06-13 21:11:00|495.95|493.55|495.59|493.19|495.95|493.55|495.59|493.19|0
1655154680000|2022-06-13 21:11:20|495.66|493.26|495.7|493.3|495.7|493.3|495.66|493.26|0
1655154690000|2022-06-13 21:11:30|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1655154700000|2022-06-13 21:11:40|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1655154710000|2022-06-13 21:11:50|495.48|493.08|495.51|493.11|495.51|493.11|495.48|493.08|0
1655154720000|2022-06-13 21:12:00|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1655154740000|2022-06-13 21:12:20|495.55|493.15|495.55|493.15|495.55|493.15|495.55|493.15|0
1655154750000|2022-06-13 21:12:30|495.59|493.19|495.84|493.44|495.84|493.44|495.59|493.19|0
1655154760000|2022-06-13 21:12:40|495.73|493.33|495.66|493.26|495.73|493.33|495.59|493.19|0
1655154770000|2022-06-13 21:12:50|495.55|493.15|495.55|493.15|495.55|493.15|495.55|493.15|0
1655154780000|2022-06-13 21:13:00|495.95|493.55|495.99|493.59|495.99|493.59|495.95|493.55|0
1655154790000|2022-06-13 21:13:10|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1655154830000|2022-06-13 21:13:50|496.28|493.88|496.13|493.73|496.28|493.88|496.13|493.73|0
1655154840000|2022-06-13 21:14:00|496.28|493.88|496.28|493.88|496.28|493.88|496.28|493.88|0
1655154850000|2022-06-13 21:14:10|496.46|494.06|496.46|494.06|496.46|494.06|496.46|494.06|0
1655154860000|2022-06-13 21:14:20|496.28|493.88|496.24|493.84|496.28|493.88|496.24|493.84|0
1655154870000|2022-06-13 21:14:30|496.43|494.03|496.43|494.03|496.43|494.03|496.43|494.03|0
1655154880000|2022-06-13 21:14:40|496.24|493.84|496.24|493.84|496.24|493.84|496.24|493.84|0
1655154890000|2022-06-13 21:14:50|496.28|493.88|496.21|493.81|496.28|493.88|496.21|493.81|0
1655154900000|2022-06-13 21:15:00|496.06|493.66|495.95|493.55|496.06|493.66|495.95|493.55|0
1655154930000|2022-06-13 21:15:30|495.91|493.51|495.91|493.51|495.91|493.51|495.91|493.51|0
1655154960000|2022-06-13 21:16:00|495.95|493.55|495.95|493.55|495.95|493.55|495.95|493.55|0
1655154970000|2022-06-13 21:16:10|495.99|493.59|495.99|493.59|495.99|493.59|495.99|493.59|0
1655154980000|2022-06-13 21:16:20|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1655154990000|2022-06-13 21:16:30|495.95|493.55|495.77|493.37|495.95|493.55|495.77|493.37|0
1655155000000|2022-06-13 21:16:40|495.7|493.3|495.66|493.26|495.7|493.3|495.66|493.26|0
1655155020000|2022-06-13 21:17:00|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1655155030000|2022-06-13 21:17:10|495.66|493.26|495.59|493.19|495.66|493.26|495.59|493.19|0
1655155040000|2022-06-13 21:17:20|495.37|492.97|495.59|493.19|495.59|493.19|495.37|492.97|0
1655155050000|2022-06-13 21:17:30|495.51|493.11|495.51|493.11|495.51|493.11|495.51|493.11|0
1655155060000|2022-06-13 21:17:40|495.7|493.3|495.62|493.22|495.7|493.3|495.51|493.11|0
1655155070000|2022-06-13 21:17:50|495.51|493.11|495.51|493.11|495.51|493.11|495.51|493.11|0
1655155080000|2022-06-13 21:18:00|495.62|493.22|495.62|493.22|495.62|493.22|495.62|493.22|0
1655155150000|2022-06-13 21:19:10|495.59|493.19|495.59|493.19|495.59|493.19|495.59|493.19|0
1655155220000|2022-06-13 21:20:20|495.66|493.26|495.66|493.26|495.66|493.26|495.59|493.19|0
1655155230000|2022-06-13 21:20:30|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1655155250000|2022-06-13 21:20:50|495.59|493.19|495.66|493.26|495.66|493.26|495.59|493.19|0
1655155270000|2022-06-13 21:21:10|495.7|493.3|495.7|493.3|495.7|493.3|495.7|493.3|0
1655155280000|2022-06-13 21:21:20|495.62|493.22|495.73|493.33|495.73|493.33|495.62|493.22|0
1655155290000|2022-06-13 21:21:30|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1655155300000|2022-06-13 21:21:40|494.75|492.35|494.75|492.35|494.75|492.35|494.75|492.35|0
1655155340000|2022-06-13 21:22:20|494.72|492.32|494.72|492.32|494.72|492.32|494.72|492.32|0
1655155350000|2022-06-13 21:22:30|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1655155370000|2022-06-13 21:22:50|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1655155380000|2022-06-13 21:23:00|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1655155390000|2022-06-13 21:23:10|494.61|492.21|494.68|492.28|494.68|492.28|494.61|492.21|0
1655155400000|2022-06-13 21:23:20|494.9|492.5|495.08|492.68|495.08|492.68|494.9|492.5|0
1655155420000|2022-06-13 21:23:40|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1655155500000|2022-06-13 21:25:00|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655155530000|2022-06-13 21:25:30|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1655155540000|2022-06-13 21:25:40|494.1|491.7|494.1|491.7|494.1|491.7|494.1|491.7|0
1655155570000|2022-06-13 21:26:10|494.13|491.73|494.13|491.73|494.13|491.73|494.13|491.73|0
1655155600000|2022-06-13 21:26:40|494.32|491.92|494.43|492.03|494.43|492.03|494.32|491.92|0
1655155610000|2022-06-13 21:26:50|494.57|492.17|494.57|492.17|494.57|492.17|494.57|492.17|0
1655155620000|2022-06-13 21:27:00|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1655155640000|2022-06-13 21:27:20|494.64|492.24|494.61|492.21|494.64|492.24|494.61|492.21|0
1655155670000|2022-06-13 21:27:50|494.54|492.14|494.54|492.14|494.54|492.14|494.54|492.14|0
1655155680000|2022-06-13 21:28:00|494.21|491.81|494.02|491.62|494.21|491.81|494.02|491.62|0
1655155690000|2022-06-13 21:28:10|493.95|491.55|493.95|491.55|493.95|491.55|493.84|491.44|0
1655155700000|2022-06-13 21:28:20|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1655155710000|2022-06-13 21:28:30|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1655155780000|2022-06-13 21:29:40|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655155790000|2022-06-13 21:29:50|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1655155800000|2022-06-13 21:30:00|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1655155830000|2022-06-13 21:30:30|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1655155890000|2022-06-13 21:31:30|494.32|491.92|493.77|491.37|494.32|491.92|493.77|491.37|0
1655155900000|2022-06-13 21:31:40|494.28|491.88|494.39|491.99|494.39|491.99|494.28|491.88|0
1655155910000|2022-06-13 21:31:50|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1655155920000|2022-06-13 21:32:00|494.28|491.88|494.24|491.84|494.28|491.88|494.24|491.84|0
1655155930000|2022-06-13 21:32:10|494.1|491.7|494.24|491.84|494.24|491.84|494.1|491.7|0
1655155940000|2022-06-13 21:32:20|494.1|491.7|494.1|491.7|494.1|491.7|494.1|491.7|0
1655155950000|2022-06-13 21:32:30|494.24|491.84|493.62|491.22|494.24|491.84|493.62|491.22|0
1655155990000|2022-06-13 21:33:10|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1655156040000|2022-06-13 21:34:00|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655156070000|2022-06-13 21:34:30|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655156080000|2022-06-13 21:34:40|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655156110000|2022-06-13 21:35:10|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1655156120000|2022-06-13 21:35:20|494.1|491.7|493.81|491.41|494.1|491.7|493.81|491.41|0
1655156210000|2022-06-13 21:36:50|493.44|491.04|493.44|491.04|493.44|491.04|493.44|491.04|0
1655156240000|2022-06-13 21:37:20|493.55|491.15|493.55|491.15|493.55|491.15|493.55|491.15|0
1655156250000|2022-06-13 21:37:30|493.59|491.19|493.66|491.26|493.66|491.26|493.59|491.19|0
1655156270000|2022-06-13 21:37:50|493.73|491.33|493.73|491.33|493.73|491.33|493.73|491.33|0
1655156400000|2022-06-13 21:40:00|493.81|491.41|493.81|491.41|493.81|491.41|493.81|491.41|0
1655156500000|2022-06-13 21:41:40|493.84|491.44|493.84|491.44|493.84|491.44|493.84|491.44|0
1655156510000|2022-06-13 21:41:50|493.99|491.59|494.43|492.03|494.43|492.03|493.99|491.59|0
1655156520000|2022-06-13 21:42:00|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655156600000|2022-06-13 21:43:20|494.57|492.17|494.57|492.17|494.57|492.17|494.57|492.17|0
1655156610000|2022-06-13 21:43:30|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655156700000|2022-06-13 21:45:00|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655156710000|2022-06-13 21:45:10|494.21|491.81|494.21|491.81|494.21|491.81|494.21|491.81|0
1655156730000|2022-06-13 21:45:30|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655156760000|2022-06-13 21:46:00|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1655156800000|2022-06-13 21:46:40|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655156810000|2022-06-13 21:46:50|494.46|492.06|494.32|491.92|494.46|492.06|494.32|491.92|0
1655156830000|2022-06-13 21:47:10|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1655156840000|2022-06-13 21:47:20|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655156870000|2022-06-13 21:47:50|494.5|492.1|494.5|492.1|494.5|492.1|494.5|492.1|0
1655156900000|2022-06-13 21:48:20|494.68|492.28|494.86|492.46|494.86|492.46|494.68|492.28|0
1655156910000|2022-06-13 21:48:30|494.83|492.43|494.97|492.57|494.97|492.57|494.83|492.43|0
1655156930000|2022-06-13 21:48:50|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1655157000000|2022-06-13 21:50:00|494.64|492.24|494.64|492.24|494.64|492.24|494.64|492.24|0
1655157010000|2022-06-13 21:50:10|494.97|492.57|494.5|492.1|494.97|492.57|494.5|492.1|0
1655157020000|2022-06-13 21:50:20|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655157070000|2022-06-13 21:51:10|494.5|492.1|494.64|492.24|494.64|492.24|494.5|492.1|0
1655157100000|2022-06-13 21:51:40|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655157130000|2022-06-13 21:52:10|493.95|491.55|494.13|491.73|494.13|491.73|493.95|491.55|0
1655157150000|2022-06-13 21:52:30|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1655157160000|2022-06-13 21:52:40|494.13|491.73|494.13|491.73|494.13|491.73|494.13|491.73|0
1655157180000|2022-06-13 21:53:00|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1655157210000|2022-06-13 21:53:30|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1655157220000|2022-06-13 21:53:40|494.24|491.84|494.46|492.06|494.46|492.06|494.24|491.84|0
1655157230000|2022-06-13 21:53:50|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655157240000|2022-06-13 21:54:00|494.39|491.99|494.39|491.99|494.39|491.99|494.39|491.99|0
1655157250000|2022-06-13 21:54:10|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1655157270000|2022-06-13 21:54:30|494.28|491.88|494.43|492.03|494.43|492.03|494.28|491.88|0
1655157280000|2022-06-13 21:54:40|494.61|492.21|494.54|492.14|494.72|492.32|494.54|492.14|0
1655157290000|2022-06-13 21:54:50|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1655157300000|2022-06-13 21:55:00|494.54|492.14|494.5|492.1|494.57|492.17|494.5|492.1|0
1655157310000|2022-06-13 21:55:10|494.43|492.03|494.57|492.17|494.57|492.17|494.43|492.03|0
1655157330000|2022-06-13 21:55:30|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1655157340000|2022-06-13 21:55:40|494.32|491.92|494.64|492.24|494.64|492.24|494.32|491.92|0
1655157350000|2022-06-13 21:55:50|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1655157370000|2022-06-13 21:56:10|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1655157380000|2022-06-13 21:56:20|494.72|492.32|494.86|492.46|494.86|492.46|494.72|492.32|0
1655157390000|2022-06-13 21:56:30|494.72|492.32|494.35|491.95|494.72|492.32|494.32|491.92|0
1655157400000|2022-06-13 21:56:40|494.39|491.99|494.54|492.14|494.54|492.14|494.39|491.99|0
1655157410000|2022-06-13 21:56:50|494.43|492.03|494.57|492.17|494.57|492.17|494.43|492.03|0
1655157420000|2022-06-13 21:57:00|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1655157430000|2022-06-13 21:57:10|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1655157450000|2022-06-13 21:57:30|494.5|492.1|494.35|491.95|494.5|492.1|494.35|491.95|0
1655157480000|2022-06-13 21:58:00|494.21|491.81|494.02|491.62|494.21|491.81|494.02|491.62|0
1655157490000|2022-06-13 21:58:10|493.95|491.55|493.62|491.22|493.95|491.55|493.62|491.22|0
1655157510000|2022-06-13 21:58:30|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1655157580000|2022-06-13 21:59:40|494.06|491.66|494.06|491.66|494.06|491.66|494.06|491.66|0
1655157600000|2022-06-13 22:00:00|493.7|491.3|492.45|490.05|493.7|491.3|492.45|490.05|0
1655157610000|2022-06-13 22:00:10|492.82|490.42|491.57|489.17|492.82|490.42|491.57|489.17|0
1655157620000|2022-06-13 22:00:20|489.82|487.42|488.83|486.43|490.2|487.8|488.83|486.43|0
1655157630000|2022-06-13 22:00:30|489.21|486.81|488.33|485.93|489.21|486.81|488.33|485.93|0
1655157640000|2022-06-13 22:00:40|488.21|485.81|488.46|486.06|488.46|486.06|488.21|485.81|0
1655157650000|2022-06-13 22:00:50|488.21|485.81|489.08|486.68|489.08|486.68|488.21|485.81|0
1655157660000|2022-06-13 22:01:00|487.96|485.56|487.83|485.43|488.21|485.81|487.83|485.43|0
1655157670000|2022-06-13 22:01:10|487.58|485.18|488.83|486.43|488.83|486.43|487.58|485.18|0
1655157680000|2022-06-13 22:01:20|488.46|486.06|488.33|485.93|488.58|486.18|488.33|485.93|0
1655157690000|2022-06-13 22:01:30|488.46|486.06|488.33|485.93|488.83|486.43|488.33|485.93|0
1655157700000|2022-06-13 22:01:40|487.96|485.56|488.33|485.93|488.33|485.93|487.71|485.31|0
1655157710000|2022-06-13 22:01:50|488.21|485.81|487.83|485.43|488.21|485.81|487.83|485.43|0
1655157720000|2022-06-13 22:02:00|488.08|485.68|488.33|485.93|488.33|485.93|488.08|485.68|0
1655157730000|2022-06-13 22:02:10|488.58|486.18|489.82|487.42|489.82|487.42|488.58|486.18|0
1655157740000|2022-06-13 22:02:20|490.2|487.8|490.57|488.17|490.57|488.17|490.2|487.8|0
1655157750000|2022-06-13 22:02:30|490.45|488.05|491.32|488.92|491.32|488.92|490.2|487.8|0
1655157760000|2022-06-13 22:02:40|490.57|488.17|489.95|487.55|490.57|488.17|489.95|487.55|0
1655157770000|2022-06-13 22:02:50|489.82|487.42|490.32|487.92|490.32|487.92|489.82|487.42|0
1655157780000|2022-06-13 22:03:00|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1655157790000|2022-06-13 22:03:10|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1655157810000|2022-06-13 22:03:30|490.07|487.67|490.07|487.67|490.07|487.67|489.95|487.55|0
1655157820000|2022-06-13 22:03:40|489.95|487.55|490.2|487.8|490.2|487.8|489.95|487.55|0
1655157830000|2022-06-13 22:03:50|489.95|487.55|489.95|487.55|490.07|487.67|489.95|487.55|0
1655157840000|2022-06-13 22:04:00|490.07|487.67|489.33|486.93|490.07|487.67|489.33|486.93|0
1655157850000|2022-06-13 22:04:10|489.57|487.17|489.33|486.93|489.57|487.17|489.33|486.93|0
1655157860000|2022-06-13 22:04:20|489.57|487.17|489.82|487.42|489.95|487.55|489.57|487.17|0
1655157870000|2022-06-13 22:04:30|490.32|487.92|490.57|488.17|490.57|488.17|490.32|487.92|0
1655157880000|2022-06-13 22:04:40|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1655157890000|2022-06-13 22:04:50|490.2|487.8|490.32|487.92|490.45|488.05|490.07|487.67|0
1655157900000|2022-06-13 22:05:00|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1655157910000|2022-06-13 22:05:10|489.95|487.55|489.95|487.55|490.07|487.67|489.95|487.55|0
1655157920000|2022-06-13 22:05:20|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1655157930000|2022-06-13 22:05:30|489.7|487.3|489.82|487.42|489.95|487.55|489.7|487.3|0
1655157940000|2022-06-13 22:05:40|489.32|486.92|488.83|486.43|489.32|486.92|488.83|486.43|0
1655157950000|2022-06-13 22:05:50|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1655157960000|2022-06-13 22:06:00|489.45|487.05|489.08|486.68|489.45|487.05|489.08|486.68|0
1655157970000|2022-06-13 22:06:10|489.32|486.92|489.57|487.17|489.57|487.17|489.32|486.92|0
1655157980000|2022-06-13 22:06:20|489.45|487.05|489.21|486.81|489.45|487.05|489.21|486.81|0
1655157990000|2022-06-13 22:06:30|488.83|486.43|488.33|485.93|488.83|486.43|488.33|485.93|0
1655158020000|2022-06-13 22:07:00|488.46|486.06|488.08|485.68|488.46|486.06|488.08|485.68|0
1655158030000|2022-06-13 22:07:10|487.83|485.43|487.58|485.18|487.83|485.43|487.58|485.18|0
1655158050000|2022-06-13 22:07:30|487.83|485.43|487.83|485.43|487.83|485.43|487.83|485.43|0
1655158060000|2022-06-13 22:07:40|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1655158080000|2022-06-13 22:08:00|487.33|484.93|486.96|484.56|487.33|484.93|486.96|484.56|0
1655158090000|2022-06-13 22:08:10|486.83|484.43|486.58|484.18|487.08|484.68|486.58|484.18|0
1655158100000|2022-06-13 22:08:20|486.71|484.31|486.33|483.93|486.71|484.31|486.33|483.93|0
1655158110000|2022-06-13 22:08:30|486.58|484.18|486.58|484.18|486.71|484.31|486.58|484.18|0
1655158120000|2022-06-13 22:08:40|486.83|484.43|486.83|484.43|486.83|484.43|486.83|484.43|0
1655158130000|2022-06-13 22:08:50|486.96|484.56|487.21|484.81|487.21|484.81|486.96|484.56|0
1655158140000|2022-06-13 22:09:00|487.33|484.93|487.08|484.68|487.58|485.18|487.08|484.68|0
1655158150000|2022-06-13 22:09:10|486.83|484.43|486.83|484.43|486.83|484.43|486.83|484.43|0
1655158160000|2022-06-13 22:09:20|486.96|484.56|487.21|484.81|487.21|484.81|486.96|484.56|0
1655158170000|2022-06-13 22:09:30|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1655158180000|2022-06-13 22:09:40|486.96|484.56|486.83|484.43|486.96|484.56|486.83|484.43|0
1655158190000|2022-06-13 22:09:50|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655158200000|2022-06-13 22:10:00|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1655158220000|2022-06-13 22:10:20|486.96|484.56|487.08|484.68|487.08|484.68|486.83|484.43|0
1655158230000|2022-06-13 22:10:30|486.96|484.56|486.58|484.18|486.96|484.56|486.58|484.18|0
1655158240000|2022-06-13 22:10:40|486.83|484.43|486.58|484.18|486.83|484.43|486.58|484.18|0
1655158250000|2022-06-13 22:10:50|486.83|484.43|486.96|484.56|486.96|484.56|486.83|484.43|0
1655158260000|2022-06-13 22:11:00|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1655158270000|2022-06-13 22:11:10|486.71|484.31|487.08|484.68|487.08|484.68|486.71|484.31|0
1655158280000|2022-06-13 22:11:20|486.96|484.56|486.96|484.56|486.96|484.56|486.83|484.43|0
1655158290000|2022-06-13 22:11:30|486.83|484.43|486.83|484.43|486.83|484.43|486.83|484.43|0
1655158300000|2022-06-13 22:11:40|486.71|484.31|486.71|484.31|486.71|484.31|486.71|484.31|0
1655158310000|2022-06-13 22:11:50|486.96|484.56|486.83|484.43|486.96|484.56|486.83|484.43|0
1655158320000|2022-06-13 22:12:00|486.71|484.31|486.71|484.31|486.71|484.31|486.71|484.31|0
1655158330000|2022-06-13 22:12:10|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1655158340000|2022-06-13 22:12:20|486.83|484.43|486.96|484.56|486.96|484.56|486.83|484.43|0
1655158350000|2022-06-13 22:12:30|486.83|484.43|486.58|484.18|486.83|484.43|486.58|484.18|0
1655158360000|2022-06-13 22:12:40|486.33|483.93|486.58|484.18|486.58|484.18|486.33|483.93|0
1655158370000|2022-06-13 22:12:50|486.46|484.06|486.46|484.06|486.46|484.06|486.46|484.06|0
1655158380000|2022-06-13 22:13:00|486.58|484.18|485.83|483.43|486.58|484.18|485.83|483.43|0
1655158390000|2022-06-13 22:13:10|485.96|483.56|485.83|483.43|485.96|483.56|485.83|483.43|0
1655158400000|2022-06-13 22:13:20|485.58|483.18|485.83|483.43|485.83|483.43|485.58|483.18|0
1655158410000|2022-06-13 22:13:30|486.08|483.68|485.96|483.56|486.08|483.68|485.96|483.56|0
1655158420000|2022-06-13 22:13:40|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655158430000|2022-06-13 22:13:50|485.71|483.31|485.71|483.31|485.71|483.31|485.71|483.31|0
1655158440000|2022-06-13 22:14:00|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655158450000|2022-06-13 22:14:10|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655158460000|2022-06-13 22:14:20|485.96|483.56|486.08|483.68|486.08|483.68|485.96|483.56|0
1655158490000|2022-06-13 22:14:50|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655158500000|2022-06-13 22:15:00|486.08|483.68|485.96|483.56|486.08|483.68|485.96|483.56|0
1655158510000|2022-06-13 22:15:10|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655158520000|2022-06-13 22:15:20|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1655158530000|2022-06-13 22:15:30|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655158550000|2022-06-13 22:15:50|485.46|483.06|485.58|483.18|485.58|483.18|485.46|483.06|0
1655158560000|2022-06-13 22:16:00|485.33|482.93|485.08|482.68|485.33|482.93|485.08|482.68|0
1655158570000|2022-06-13 22:16:10|485.21|482.81|484.83|482.43|485.21|482.81|484.83|482.43|0
1655158580000|2022-06-13 22:16:20|484.96|482.56|484.96|482.56|484.96|482.56|484.96|482.56|0
1655158590000|2022-06-13 22:16:30|484.83|482.43|484.33|481.93|484.83|482.43|484.33|481.93|0
1655158610000|2022-06-13 22:16:50|484.21|481.81|484.21|481.81|484.21|481.81|484.21|481.81|0
1655158620000|2022-06-13 22:17:00|484.33|481.93|484.58|482.18|484.58|482.18|484.33|481.93|0
1655158630000|2022-06-13 22:17:10|484.33|481.93|484.33|481.93|484.33|481.93|484.33|481.93|0
1655158640000|2022-06-13 22:17:20|484.08|481.68|484.21|481.81|484.21|481.81|484.08|481.68|0
1655158650000|2022-06-13 22:17:30|484.83|482.43|485.08|482.68|485.08|482.68|484.83|482.43|0
1655158660000|2022-06-13 22:17:40|485.33|482.93|485.21|482.81|485.33|482.93|485.08|482.68|0
1655158670000|2022-06-13 22:17:50|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655158680000|2022-06-13 22:18:00|485.33|482.93|485.83|483.43|485.83|483.43|485.33|482.93|0
1655158690000|2022-06-13 22:18:10|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1655158710000|2022-06-13 22:18:30|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655158730000|2022-06-13 22:18:50|485.46|483.06|485.46|483.06|485.46|483.06|485.46|483.06|0
1655158740000|2022-06-13 22:19:00|485.58|483.18|485.46|483.06|485.58|483.18|485.46|483.06|0
1655158750000|2022-06-13 22:19:10|485.33|482.93|485.08|482.68|485.33|482.93|485.08|482.68|0
1655158760000|2022-06-13 22:19:20|484.96|482.56|484.96|482.56|485.08|482.68|484.96|482.56|0
1655158770000|2022-06-13 22:19:30|484.71|482.31|484.71|482.31|484.71|482.31|484.71|482.31|0
1655158780000|2022-06-13 22:19:40|484.58|482.18|484.33|481.93|484.58|482.18|484.33|481.93|0
1655158790000|2022-06-13 22:19:50|484.46|482.06|484.33|481.93|484.46|482.06|484.33|481.93|0
1655158800000|2022-06-13 22:20:00|484.21|481.81|484.58|482.18|484.58|482.18|484.21|481.81|0
1655158810000|2022-06-13 22:20:10|485.33|482.93|485.33|482.93|485.58|483.18|485.33|482.93|0
1655158820000|2022-06-13 22:20:20|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655158830000|2022-06-13 22:20:30|485.71|483.31|485.71|483.31|485.71|483.31|485.58|483.18|0
1655158840000|2022-06-13 22:20:40|485.83|483.43|486.08|483.68|486.08|483.68|485.83|483.43|0
1655158850000|2022-06-13 22:20:50|485.83|483.43|486.08|483.68|486.08|483.68|485.83|483.43|0
1655158860000|2022-06-13 22:21:00|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655158880000|2022-06-13 22:21:20|485.96|483.56|485.96|483.56|485.96|483.56|485.96|483.56|0
1655158890000|2022-06-13 22:21:30|485.83|483.43|486.21|483.81|486.21|483.81|485.83|483.43|0
1655158900000|2022-06-13 22:21:40|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655158910000|2022-06-13 22:21:50|486.21|483.81|486.08|483.68|486.21|483.81|486.08|483.68|0
1655158920000|2022-06-13 22:22:00|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655158930000|2022-06-13 22:22:10|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1655158970000|2022-06-13 22:22:50|485.21|482.81|484.58|482.18|485.21|482.81|484.58|482.18|0
1655158980000|2022-06-13 22:23:00|484.46|482.06|484.21|481.81|484.46|482.06|484.21|481.81|0
1655158990000|2022-06-13 22:23:10|483.83|481.43|484.08|481.68|484.08|481.68|483.83|481.43|0
1655159000000|2022-06-13 22:23:20|484.21|481.81|484.08|481.68|484.21|481.81|484.08|481.68|0
1655159010000|2022-06-13 22:23:30|483.96|481.56|484.21|481.81|484.21|481.81|483.96|481.56|0
1655159020000|2022-06-13 22:23:40|484.46|482.06|484.58|482.18|484.58|482.18|484.46|482.06|0
1655159030000|2022-06-13 22:23:50|484.83|482.43|484.83|482.43|484.96|482.56|484.58|482.18|0
1655159040000|2022-06-13 22:24:00|484.58|482.18|484.71|482.31|484.71|482.31|484.58|482.18|0
1655159050000|2022-06-13 22:24:10|484.33|481.93|484.46|482.06|484.46|482.06|484.33|481.93|0
1655159060000|2022-06-13 22:24:20|484.58|482.18|484.71|482.31|484.71|482.31|484.58|482.18|0
1655159070000|2022-06-13 22:24:30|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1655159080000|2022-06-13 22:24:40|484.71|482.31|484.58|482.18|485.08|482.68|484.58|482.18|0
1655159090000|2022-06-13 22:24:50|484.71|482.31|484.71|482.31|484.71|482.31|484.71|482.31|0
1655159100000|2022-06-13 22:25:00|484.58|482.18|485.33|482.93|485.33|482.93|484.58|482.18|0
1655159110000|2022-06-13 22:25:10|485.08|482.68|484.71|482.31|485.08|482.68|484.71|482.31|0
1655159120000|2022-06-13 22:25:20|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1655159150000|2022-06-13 22:25:50|484.71|482.31|484.71|482.31|484.71|482.31|484.71|482.31|0
1655159160000|2022-06-13 22:26:00|484.58|482.18|484.96|482.56|484.96|482.56|484.58|482.18|0
1655159170000|2022-06-13 22:26:10|484.83|482.43|484.96|482.56|484.96|482.56|484.83|482.43|0
1655159180000|2022-06-13 22:26:20|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1655159190000|2022-06-13 22:26:30|484.96|482.56|485.08|482.68|485.08|482.68|484.96|482.56|0
1655159200000|2022-06-13 22:26:40|485.21|482.81|485.21|482.81|485.21|482.81|485.21|482.81|0
1655159210000|2022-06-13 22:26:50|485.46|483.06|485.58|483.18|485.58|483.18|485.46|483.06|0
1655159250000|2022-06-13 22:27:30|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1655159270000|2022-06-13 22:27:50|485.08|482.68|484.83|482.43|485.08|482.68|484.83|482.43|0
1655159280000|2022-06-13 22:28:00|484.96|482.56|484.83|482.43|484.96|482.56|484.83|482.43|0
1655159300000|2022-06-13 22:28:20|484.96|482.56|484.83|482.43|484.96|482.56|484.83|482.43|0
1655159320000|2022-06-13 22:28:40|485.33|482.93|484.83|482.43|485.33|482.93|484.83|482.43|0
1655159360000|2022-06-13 22:29:20|484.96|482.56|484.83|482.43|484.96|482.56|484.83|482.43|0
1655159370000|2022-06-13 22:29:30|484.71|482.31|484.71|482.31|484.71|482.31|484.71|482.31|0
1655159380000|2022-06-13 22:29:40|484.46|482.06|484.58|482.18|484.58|482.18|484.46|482.06|0
1655159390000|2022-06-13 22:29:50|484.46|482.06|484.33|481.93|484.46|482.06|484.33|481.93|0
1655159400000|2022-06-13 22:30:00|484.46|482.06|484.71|482.31|484.96|482.56|484.46|482.06|0
1655159410000|2022-06-13 22:30:10|484.58|482.18|484.71|482.31|484.83|482.43|484.58|482.18|0
1655159420000|2022-06-13 22:30:20|484.58|482.18|484.08|481.68|484.71|482.31|484.08|481.68|0
1655159430000|2022-06-13 22:30:30|484.33|481.93|484.33|481.93|484.33|481.93|484.33|481.93|0
1655159440000|2022-06-13 22:30:40|484.58|482.18|484.33|481.93|484.58|482.18|484.08|481.68|0
1655159460000|2022-06-13 22:31:00|484.21|481.81|484.33|481.93|484.58|482.18|484.21|481.81|0
1655159470000|2022-06-13 22:31:10|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1655159490000|2022-06-13 22:31:30|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1655159500000|2022-06-13 22:31:40|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1655159510000|2022-06-13 22:31:50|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1655159520000|2022-06-13 22:32:00|485.33|482.93|485.58|483.18|485.71|483.31|485.33|482.93|0
1655159530000|2022-06-13 22:32:10|485.71|483.31|485.83|483.43|485.83|483.43|485.58|483.18|0
1655159540000|2022-06-13 22:32:20|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655159570000|2022-06-13 22:32:50|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1655159580000|2022-06-13 22:33:00|485.46|483.06|485.83|483.43|485.83|483.43|485.46|483.06|0
1655159600000|2022-06-13 22:33:20|485.96|483.56|485.83|483.43|485.96|483.56|485.83|483.43|0
1655159610000|2022-06-13 22:33:30|485.58|483.18|485.71|483.31|485.71|483.31|485.58|483.18|0
1655159620000|2022-06-13 22:33:40|485.58|483.18|485.58|483.18|485.58|483.18|485.58|483.18|0
1655159640000|2022-06-13 22:34:00|486.21|483.81|486.08|483.68|486.21|483.81|486.08|483.68|0
1655159650000|2022-06-13 22:34:10|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159660000|2022-06-13 22:34:20|486.08|483.68|486.33|483.93|486.33|483.93|486.08|483.68|0
1655159680000|2022-06-13 22:34:40|486.21|483.81|485.83|483.43|486.21|483.81|485.83|483.43|0
1655159700000|2022-06-13 22:35:00|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159710000|2022-06-13 22:35:10|486.58|484.18|486.46|484.06|486.58|484.18|486.46|484.06|0
1655159720000|2022-06-13 22:35:20|486.58|484.18|486.71|484.31|486.71|484.31|486.58|484.18|0
1655159730000|2022-06-13 22:35:30|486.83|484.43|486.46|484.06|486.83|484.43|486.46|484.06|0
1655159740000|2022-06-13 22:35:40|486.33|483.93|486.46|484.06|486.46|484.06|486.33|483.93|0
1655159760000|2022-06-13 22:36:00|486.58|484.18|486.83|484.43|486.83|484.43|486.58|484.18|0
1655159770000|2022-06-13 22:36:10|486.58|484.18|486.46|484.06|486.58|484.18|486.46|484.06|0
1655159780000|2022-06-13 22:36:20|486.33|483.93|486.58|484.18|486.58|484.18|486.33|483.93|0
1655159790000|2022-06-13 22:36:30|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159800000|2022-06-13 22:36:40|486.58|484.18|486.33|483.93|486.58|484.18|486.33|483.93|0
1655159810000|2022-06-13 22:36:50|486.58|484.18|486.46|484.06|486.58|484.18|486.46|484.06|0
1655159820000|2022-06-13 22:37:00|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1655159830000|2022-06-13 22:37:10|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159840000|2022-06-13 22:37:20|486.46|484.06|486.21|483.81|486.46|484.06|486.21|483.81|0
1655159850000|2022-06-13 22:37:30|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159860000|2022-06-13 22:37:40|486.08|483.68|486.21|483.81|486.21|483.81|486.08|483.68|0
1655159870000|2022-06-13 22:37:50|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159890000|2022-06-13 22:38:10|486.08|483.68|486.33|483.93|486.33|483.93|486.08|483.68|0
1655159940000|2022-06-13 22:39:00|486.58|484.18|486.71|484.31|486.71|484.31|486.58|484.18|0
1655159950000|2022-06-13 22:39:10|486.83|484.43|486.58|484.18|486.83|484.43|486.58|484.18|0
1655159960000|2022-06-13 22:39:20|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655159970000|2022-06-13 22:39:30|486.46|484.06|486.08|483.68|486.46|484.06|486.08|483.68|0
1655159980000|2022-06-13 22:39:40|486.33|483.93|486.21|483.81|486.33|483.93|486.21|483.81|0
1655159990000|2022-06-13 22:39:50|486.08|483.68|486.08|483.68|486.21|483.81|486.08|483.68|0
1655160000000|2022-06-13 22:40:00|486.21|483.81|486.33|483.93|486.46|484.06|486.21|483.81|0
1655160010000|2022-06-13 22:40:10|486.21|483.81|486.21|483.81|486.21|483.81|486.21|483.81|0
1655160020000|2022-06-13 22:40:20|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1655160030000|2022-06-13 22:40:30|486.21|483.81|486.21|483.81|486.21|483.81|486.21|483.81|0
1655160040000|2022-06-13 22:40:40|486.58|484.18|486.58|484.18|486.58|484.18|486.58|484.18|0
1655160050000|2022-06-13 22:40:50|486.83|484.43|486.58|484.18|486.83|484.43|486.58|484.18|0
1655160060000|2022-06-13 22:41:00|486.83|484.43|486.83|484.43|486.83|484.43|486.83|484.43|0
1655160070000|2022-06-13 22:41:10|487.08|484.68|487.08|484.68|487.08|484.68|486.83|484.43|0
1655160080000|2022-06-13 22:41:20|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1655160100000|2022-06-13 22:41:40|487.71|485.31|487.58|485.18|487.83|485.43|487.58|485.18|0
1655160110000|2022-06-13 22:41:50|487.71|485.31|487.71|485.31|487.83|485.43|487.71|485.31|0
1655160120000|2022-06-13 22:42:00|487.58|485.18|487.58|485.18|487.71|485.31|487.46|485.06|0
1655160130000|2022-06-13 22:42:10|487.46|485.06|487.58|485.18|487.58|485.18|487.46|485.06|0
1655160140000|2022-06-13 22:42:20|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1655160150000|2022-06-13 22:42:30|486.33|483.93|486.08|483.68|486.33|483.93|486.08|483.68|0
1655160160000|2022-06-13 22:42:40|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655160180000|2022-06-13 22:43:00|486.33|483.93|487.08|484.68|487.08|484.68|486.33|483.93|0
1655160190000|2022-06-13 22:43:10|487.46|485.06|487.58|485.18|487.58|485.18|487.46|485.06|0
1655160200000|2022-06-13 22:43:20|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1655160210000|2022-06-13 22:43:30|487.33|484.93|487.46|485.06|487.46|485.06|487.33|484.93|0
1655160220000|2022-06-13 22:43:40|487.33|484.93|487.21|484.81|487.33|484.93|487.21|484.81|0
1655160230000|2022-06-13 22:43:50|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1655160240000|2022-06-13 22:44:00|487.21|484.81|487.08|484.68|487.33|484.93|487.08|484.68|0
1655160250000|2022-06-13 22:44:10|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1655160260000|2022-06-13 22:44:20|487.21|484.81|487.33|484.93|487.33|484.93|487.21|484.81|0
1655160280000|2022-06-13 22:44:40|487.08|484.68|487.21|484.81|487.21|484.81|487.08|484.68|0
1655160290000|2022-06-13 22:44:50|487.08|484.68|487.21|484.81|487.21|484.81|487.08|484.68|0
1655160300000|2022-06-13 22:45:00|487.33|484.93|487.46|485.06|487.46|485.06|487.33|484.93|0
1655160310000|2022-06-13 22:45:10|487.58|485.18|487.33|484.93|487.58|485.18|487.33|484.93|0
1655160320000|2022-06-13 22:45:20|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1655160360000|2022-06-13 22:46:00|487.83|485.43|487.58|485.18|487.83|485.43|487.58|485.18|0
1655160370000|2022-06-13 22:46:10|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655160380000|2022-06-13 22:46:20|487.83|485.43|487.71|485.31|487.83|485.43|487.71|485.31|0
1655160390000|2022-06-13 22:46:30|487.58|485.18|487.83|485.43|487.83|485.43|487.58|485.18|0
1655160400000|2022-06-13 22:46:40|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655160420000|2022-06-13 22:47:00|487.83|485.43|488.08|485.68|488.21|485.81|487.83|485.43|0
1655160430000|2022-06-13 22:47:10|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1655160440000|2022-06-13 22:47:20|488.21|485.81|488.08|485.68|488.21|485.81|488.08|485.68|0
1655160450000|2022-06-13 22:47:30|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1655160460000|2022-06-13 22:47:40|488.21|485.81|488.33|485.93|488.33|485.93|488.21|485.81|0
1655160520000|2022-06-13 22:48:40|488.46|486.06|488.46|486.06|488.46|486.06|488.46|486.06|0
1655160530000|2022-06-13 22:48:50|488.33|485.93|488.33|485.93|488.33|485.93|488.21|485.81|0
1655160550000|2022-06-13 22:49:10|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1655160560000|2022-06-13 22:49:20|488.08|485.68|488.21|485.81|488.21|485.81|488.08|485.68|0
1655160570000|2022-06-13 22:49:30|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655160580000|2022-06-13 22:49:40|487.83|485.43|487.83|485.43|487.83|485.43|487.83|485.43|0
1655160590000|2022-06-13 22:49:50|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1655160600000|2022-06-13 22:50:00|487.83|485.43|488.21|485.81|488.33|485.93|487.83|485.43|0
1655160620000|2022-06-13 22:50:20|488.08|485.68|488.33|485.93|488.33|485.93|488.08|485.68|0
1655160630000|2022-06-13 22:50:30|488.58|486.18|488.58|486.18|488.58|486.18|488.46|486.06|0
1655160640000|2022-06-13 22:50:40|488.83|486.43|488.58|486.18|488.83|486.43|488.58|486.18|0
1655160650000|2022-06-13 22:50:50|488.71|486.31|488.33|485.93|488.71|486.31|488.33|485.93|0
1655160660000|2022-06-13 22:51:00|488.58|486.18|487.83|485.43|488.71|486.31|487.83|485.43|0
1655160670000|2022-06-13 22:51:10|488.08|485.68|488.33|485.93|488.33|485.93|488.08|485.68|0
1655160690000|2022-06-13 22:51:30|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1655160700000|2022-06-13 22:51:40|488.83|486.43|488.83|486.43|488.96|486.56|488.83|486.43|0
1655160710000|2022-06-13 22:51:50|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1655160720000|2022-06-13 22:52:00|488.83|486.43|488.83|486.43|489.08|486.68|488.83|486.43|0
1655160730000|2022-06-13 22:52:10|488.96|486.56|488.96|486.56|488.96|486.56|488.96|486.56|0
1655160750000|2022-06-13 22:52:30|489.08|486.68|488.83|486.43|489.08|486.68|488.83|486.43|0
1655160760000|2022-06-13 22:52:40|488.58|486.18|488.33|485.93|488.58|486.18|488.33|485.93|0
1655160770000|2022-06-13 22:52:50|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655160780000|2022-06-13 22:53:00|488.21|485.81|488.08|485.68|488.21|485.81|488.08|485.68|0
1655160790000|2022-06-13 22:53:10|487.83|485.43|488.08|485.68|488.08|485.68|487.83|485.43|0
1655160800000|2022-06-13 22:53:20|488.33|485.93|488.33|485.93|488.46|486.06|488.33|485.93|0
1655160820000|2022-06-13 22:53:40|488.46|486.06|488.33|485.93|488.46|486.06|488.33|485.93|0
1655160830000|2022-06-13 22:53:50|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1655160840000|2022-06-13 22:54:00|488.33|485.93|488.08|485.68|488.33|485.93|488.08|485.68|0
1655160850000|2022-06-13 22:54:10|488.21|485.81|488.33|485.93|488.33|485.93|488.21|485.81|0
1655160860000|2022-06-13 22:54:20|488.08|485.68|487.83|485.43|488.08|485.68|487.83|485.43|0
1655160880000|2022-06-13 22:54:40|487.71|485.31|487.83|485.43|487.83|485.43|487.71|485.31|0
1655160900000|2022-06-13 22:55:00|487.71|485.31|487.71|485.31|487.71|485.31|487.71|485.31|0
1655160910000|2022-06-13 22:55:10|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1655160950000|2022-06-13 22:55:50|487.71|485.31|487.71|485.31|487.71|485.31|487.71|485.31|0
1655160960000|2022-06-13 22:56:00|487.58|485.18|488.33|485.93|488.33|485.93|487.58|485.18|0
1655160970000|2022-06-13 22:56:10|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1655160980000|2022-06-13 22:56:20|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655160990000|2022-06-13 22:56:30|487.33|484.93|487.58|485.18|487.58|485.18|487.33|484.93|0
1655161000000|2022-06-13 22:56:40|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1655161030000|2022-06-13 22:57:10|487.21|484.81|486.83|484.43|487.21|484.81|486.83|484.43|0
1655161040000|2022-06-13 22:57:20|487.08|484.68|486.83|484.43|487.08|484.68|486.83|484.43|0
1655161050000|2022-06-13 22:57:30|487.08|484.68|486.83|484.43|487.08|484.68|486.83|484.43|0
1655161070000|2022-06-13 22:57:50|486.71|484.31|486.83|484.43|486.83|484.43|486.71|484.31|0
1655161080000|2022-06-13 22:58:00|487.71|485.31|488.08|485.68|488.08|485.68|487.71|485.31|0
1655161090000|2022-06-13 22:58:10|488.33|485.93|488.46|486.06|488.46|486.06|488.33|485.93|0
1655161100000|2022-06-13 22:58:20|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1655161110000|2022-06-13 22:58:30|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1655161120000|2022-06-13 22:58:40|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655161140000|2022-06-13 22:59:00|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1655161160000|2022-06-13 22:59:20|488.58|486.18|488.58|486.18|488.71|486.31|488.58|486.18|0
1655161170000|2022-06-13 22:59:30|488.71|486.31|488.71|486.31|488.83|486.43|488.71|486.31|0
1655161180000|2022-06-13 22:59:40|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1655161200000|2022-06-13 23:00:00|488.58|486.18|489.08|486.68|489.08|486.68|488.58|486.18|0
1655161210000|2022-06-13 23:00:10|488.33|485.93|488.08|485.68|488.33|485.93|488.08|485.68|0
1655161220000|2022-06-13 23:00:20|487.83|485.43|488.08|485.68|488.08|485.68|487.83|485.43|0
1655161230000|2022-06-13 23:00:30|488.21|485.81|488.21|485.81|488.21|485.81|488.21|485.81|0
1655161240000|2022-06-13 23:00:40|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1655161250000|2022-06-13 23:00:50|488.21|485.81|488.58|486.18|488.58|486.18|488.21|485.81|0
1655161260000|2022-06-13 23:01:00|488.71|486.31|488.58|486.18|488.71|486.31|488.58|486.18|0
1655161270000|2022-06-13 23:01:10|488.46|486.06|488.33|485.93|488.46|486.06|488.33|485.93|0
1655161280000|2022-06-13 23:01:20|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655161290000|2022-06-13 23:01:30|487.96|485.56|487.83|485.43|487.96|485.56|487.83|485.43|0
1655161300000|2022-06-13 23:01:40|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655161320000|2022-06-13 23:02:00|488.21|485.81|488.33|485.93|488.33|485.93|488.21|485.81|0
1655161330000|2022-06-13 23:02:10|488.08|485.68|488.21|485.81|488.33|485.93|488.08|485.68|0
1655161340000|2022-06-13 23:02:20|488.33|485.93|488.33|485.93|488.33|485.93|488.33|485.93|0
1655161390000|2022-06-13 23:03:10|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1655161410000|2022-06-13 23:03:30|488.46|486.06|488.58|486.18|488.58|486.18|488.46|486.06|0
1655161420000|2022-06-13 23:03:40|488.46|486.06|488.83|486.43|488.83|486.43|488.46|486.06|0
1655161430000|2022-06-13 23:03:50|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1655161470000|2022-06-13 23:04:30|489.33|486.93|489.57|487.17|489.57|487.17|489.33|486.93|0
1655161480000|2022-06-13 23:04:40|489.7|487.3|490.07|487.67|490.07|487.67|489.7|487.3|0
1655161500000|2022-06-13 23:05:00|489.82|487.42|489.82|487.42|489.82|487.42|489.57|487.17|0
1655161510000|2022-06-13 23:05:10|489.7|487.3|489.57|487.17|489.7|487.3|489.57|487.17|0
1655161520000|2022-06-13 23:05:20|489.33|486.93|489.33|486.93|489.33|486.93|489.33|486.93|0
1655161530000|2022-06-13 23:05:30|488.96|486.56|488.83|486.43|489.08|486.68|488.83|486.43|0
1655161540000|2022-06-13 23:05:40|488.71|486.31|488.96|486.56|488.96|486.56|488.71|486.31|0
1655161560000|2022-06-13 23:06:00|489.08|486.68|489.33|486.93|489.33|486.93|489.08|486.68|0
1655161570000|2022-06-13 23:06:10|489.45|487.05|489.33|486.93|489.45|487.05|489.33|486.93|0
1655161580000|2022-06-13 23:06:20|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1655161590000|2022-06-13 23:06:30|489.08|486.68|489.33|486.93|489.33|486.93|489.08|486.68|0
1655161600000|2022-06-13 23:06:40|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1655161610000|2022-06-13 23:06:50|489.21|486.81|489.32|486.92|489.32|486.92|489.21|486.81|0
1655161620000|2022-06-13 23:07:00|489.08|486.68|489.32|486.92|489.32|486.92|489.08|486.68|0
1655161630000|2022-06-13 23:07:10|489.57|487.17|489.95|487.55|489.95|487.55|489.57|487.17|0
1655161640000|2022-06-13 23:07:20|489.82|487.42|489.82|487.42|489.95|487.55|489.82|487.42|0
1655161650000|2022-06-13 23:07:30|490.32|487.92|490.07|487.67|490.32|487.92|490.07|487.67|0
1655161660000|2022-06-13 23:07:40|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1655161670000|2022-06-13 23:07:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1655161690000|2022-06-13 23:08:10|490.07|487.67|490.32|487.92|490.32|487.92|490.07|487.67|0
1655161700000|2022-06-13 23:08:20|490.2|487.8|489.82|487.42|490.2|487.8|489.82|487.42|0
1655161710000|2022-06-13 23:08:30|489.95|487.55|490.07|487.67|490.07|487.67|489.95|487.55|0
1655161720000|2022-06-13 23:08:40|489.82|487.42|489.82|487.42|489.82|487.42|489.82|487.42|0
1655161730000|2022-06-13 23:08:50|490.07|487.67|490.07|487.67|490.07|487.67|490.07|487.67|0
1655161760000|2022-06-13 23:09:20|490.32|487.92|490.07|487.67|490.32|487.92|490.07|487.67|0
1655161780000|2022-06-13 23:09:40|489.82|487.42|490.07|487.67|490.07|487.67|489.82|487.42|0
1655161800000|2022-06-13 23:10:00|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1655161810000|2022-06-13 23:10:10|490.45|488.05|490.07|487.67|490.45|488.05|489.95|487.55|0
1655161820000|2022-06-13 23:10:20|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1655161830000|2022-06-13 23:10:30|490.45|488.05|490.57|488.17|490.57|488.17|490.45|488.05|0
1655161840000|2022-06-13 23:10:40|490.32|487.92|491.07|488.67|491.07|488.67|490.32|487.92|0
1655161850000|2022-06-13 23:10:50|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1655161890000|2022-06-13 23:11:30|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1655161900000|2022-06-13 23:11:40|491.07|488.67|490.95|488.55|491.07|488.67|490.95|488.55|0
1655161910000|2022-06-13 23:11:50|491.07|488.67|490.95|488.55|491.07|488.67|490.95|488.55|0
1655161920000|2022-06-13 23:12:00|491.07|488.67|491.45|489.05|491.45|489.05|491.07|488.67|0
1655161930000|2022-06-13 23:12:10|491.57|489.17|491.82|489.42|491.82|489.42|491.57|489.17|0
1655161940000|2022-06-13 23:12:20|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655161980000|2022-06-13 23:13:00|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655161990000|2022-06-13 23:13:10|492.07|489.67|492.07|489.67|492.07|489.67|491.95|489.55|0
1655162000000|2022-06-13 23:13:20|492.2|489.8|492.07|489.67|492.2|489.8|492.07|489.67|0
1655162010000|2022-06-13 23:13:30|491.82|489.42|491.95|489.55|491.95|489.55|491.82|489.42|0
1655162020000|2022-06-13 23:13:40|492.07|489.67|491.95|489.55|492.07|489.67|491.95|489.55|0
1655162030000|2022-06-13 23:13:50|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655162050000|2022-06-13 23:14:10|492.2|489.8|492.2|489.8|492.2|489.8|492.2|489.8|0
1655162060000|2022-06-13 23:14:20|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162080000|2022-06-13 23:14:40|491.95|489.55|491.95|489.55|491.95|489.55|491.95|489.55|0
1655162090000|2022-06-13 23:14:50|491.82|489.42|491.7|489.3|491.82|489.42|491.7|489.3|0
1655162100000|2022-06-13 23:15:00|491.82|489.42|491.95|489.55|491.95|489.55|491.82|489.42|0
1655162110000|2022-06-13 23:15:10|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162120000|2022-06-13 23:15:20|491.95|489.55|492.07|489.67|492.07|489.67|491.82|489.42|0
1655162130000|2022-06-13 23:15:30|491.95|489.55|492.32|489.92|492.32|489.92|491.95|489.55|0
1655162140000|2022-06-13 23:15:40|492.07|489.67|492.2|489.8|492.32|489.92|492.07|489.67|0
1655162150000|2022-06-13 23:15:50|492.32|489.92|491.95|489.55|492.32|489.92|491.95|489.55|0
1655162160000|2022-06-13 23:16:00|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162170000|2022-06-13 23:16:10|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655162190000|2022-06-13 23:16:30|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1655162210000|2022-06-13 23:16:50|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1655162220000|2022-06-13 23:17:00|492.7|490.3|492.7|490.3|492.82|490.42|492.7|490.3|0
1655162230000|2022-06-13 23:17:10|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1655162250000|2022-06-13 23:17:30|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1655162260000|2022-06-13 23:17:40|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655162270000|2022-06-13 23:17:50|492.45|490.05|493.32|490.92|493.32|490.92|492.45|490.05|0
1655162280000|2022-06-13 23:18:00|494.07|491.67|494.32|491.92|494.32|491.92|493.95|491.55|0
1655162290000|2022-06-13 23:18:10|494.82|492.42|494.32|491.92|494.82|492.42|494.32|491.92|0
1655162300000|2022-06-13 23:18:20|494.2|491.8|494.45|492.05|494.57|492.17|494.2|491.8|0
1655162310000|2022-06-13 23:18:30|494.32|491.92|494.45|492.05|494.45|492.05|494.32|491.92|0
1655162320000|2022-06-13 23:18:40|494.32|491.92|494.07|491.67|494.32|491.92|494.07|491.67|0
1655162330000|2022-06-13 23:18:50|494.2|491.8|493.7|491.3|494.2|491.8|493.7|491.3|0
1655162340000|2022-06-13 23:19:00|493.82|491.42|493.82|491.42|493.82|491.42|493.82|491.42|0
1655162350000|2022-06-13 23:19:10|494.07|491.67|493.57|491.17|494.07|491.67|493.57|491.17|0
1655162370000|2022-06-13 23:19:30|493.45|491.05|493.45|491.05|493.45|491.05|493.45|491.05|0
1655162380000|2022-06-13 23:19:40|493.57|491.17|493.45|491.05|493.57|491.17|493.45|491.05|0
1655162400000|2022-06-13 23:20:00|493.57|491.17|493.7|491.3|493.7|491.3|493.57|491.17|0
1655162410000|2022-06-13 23:20:10|493.57|491.17|493.32|490.92|493.57|491.17|493.32|490.92|0
1655162420000|2022-06-13 23:20:20|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1655162430000|2022-06-13 23:20:30|492.7|490.3|492.7|490.3|492.7|490.3|492.7|490.3|0
1655162440000|2022-06-13 23:20:40|492.82|490.42|492.32|489.92|492.82|490.42|492.32|489.92|0
1655162450000|2022-06-13 23:20:50|492.07|489.67|491.7|489.3|492.07|489.67|491.7|489.3|0
1655162460000|2022-06-13 23:21:00|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655162470000|2022-06-13 23:21:10|491.7|489.3|491.82|489.42|491.82|489.42|491.7|489.3|0
1655162490000|2022-06-13 23:21:30|491.32|488.92|491.82|489.42|491.82|489.42|491.32|488.92|0
1655162500000|2022-06-13 23:21:40|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1655162510000|2022-06-13 23:21:50|491.7|489.3|491.32|488.92|491.7|489.3|491.32|488.92|0
1655162520000|2022-06-13 23:22:00|491.45|489.05|492.32|489.92|492.32|489.92|491.45|489.05|0
1655162550000|2022-06-13 23:22:30|492.57|490.17|492.32|489.92|492.57|490.17|492.32|489.92|0
1655162560000|2022-06-13 23:22:40|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162570000|2022-06-13 23:22:50|491.95|489.55|492.07|489.67|492.07|489.67|491.95|489.55|0
1655162590000|2022-06-13 23:23:10|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655162610000|2022-06-13 23:23:30|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162620000|2022-06-13 23:23:40|491.95|489.55|491.95|489.55|491.95|489.55|491.95|489.55|0
1655162640000|2022-06-13 23:24:00|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655162650000|2022-06-13 23:24:10|491.95|489.55|491.82|489.42|491.95|489.55|491.82|489.42|0
1655162660000|2022-06-13 23:24:20|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1655162670000|2022-06-13 23:24:30|491.7|489.3|491.57|489.17|491.7|489.3|491.57|489.17|0
1655162700000|2022-06-13 23:25:00|491.45|489.05|491.82|489.42|491.82|489.42|491.45|489.05|0
1655162720000|2022-06-13 23:25:20|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162740000|2022-06-13 23:25:40|492.2|489.8|492.07|489.67|492.2|489.8|492.07|489.67|0
1655162750000|2022-06-13 23:25:50|492.2|489.8|492.07|489.67|492.2|489.8|491.95|489.55|0
1655162760000|2022-06-13 23:26:00|492.32|489.92|492.45|490.05|492.45|490.05|492.32|489.92|0
1655162770000|2022-06-13 23:26:10|492.57|490.17|492.95|490.55|492.95|490.55|492.45|490.05|0
1655162780000|2022-06-13 23:26:20|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1655162790000|2022-06-13 23:26:30|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1655162800000|2022-06-13 23:26:40|492.95|490.55|492.57|490.17|492.95|490.55|492.45|490.05|0
1655162810000|2022-06-13 23:26:50|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655162840000|2022-06-13 23:27:20|492.07|489.67|492.2|489.8|492.2|489.8|492.07|489.67|0
1655162850000|2022-06-13 23:27:30|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655162870000|2022-06-13 23:27:50|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655162880000|2022-06-13 23:28:00|492.45|490.05|492.45|490.05|492.45|490.05|492.45|490.05|0
1655162890000|2022-06-13 23:28:10|492.2|489.8|492.2|489.8|492.2|489.8|492.2|489.8|0
1655162900000|2022-06-13 23:28:20|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655162910000|2022-06-13 23:28:30|492.7|490.3|492.82|490.42|492.82|490.42|492.7|490.3|0
1655162920000|2022-06-13 23:28:40|492.45|490.05|492.32|489.92|492.45|490.05|492.32|489.92|0
1655162930000|2022-06-13 23:28:50|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655162940000|2022-06-13 23:29:00|491.57|489.17|491.07|488.67|491.57|489.17|491.07|488.67|0
1655162950000|2022-06-13 23:29:10|490.95|488.55|491.32|488.92|491.32|488.92|490.95|488.55|0
1655162970000|2022-06-13 23:29:30|491.2|488.8|491.07|488.67|491.2|488.8|491.07|488.67|0
1655162990000|2022-06-13 23:29:50|491.32|488.92|491.32|488.92|491.32|488.92|491.32|488.92|0
1655163000000|2022-06-13 23:30:00|491.57|489.17|491.95|489.55|491.95|489.55|491.57|489.17|0
1655163010000|2022-06-13 23:30:10|491.82|489.42|491.82|489.42|491.95|489.55|491.82|489.42|0
1655163030000|2022-06-13 23:30:30|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655163040000|2022-06-13 23:30:40|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655163050000|2022-06-13 23:30:50|491.57|489.17|491.07|488.67|491.57|489.17|491.07|488.67|0
1655163060000|2022-06-13 23:31:00|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1655163080000|2022-06-13 23:31:20|491.32|488.92|491.45|489.05|491.57|489.17|491.32|488.92|0
1655163090000|2022-06-13 23:31:30|491.32|488.92|491.45|489.05|491.45|489.05|491.32|488.92|0
1655163100000|2022-06-13 23:31:40|491.32|488.92|491.07|488.67|491.32|488.92|491.07|488.67|0
1655163110000|2022-06-13 23:31:50|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1655163120000|2022-06-13 23:32:00|490.95|488.55|491.07|488.67|491.2|488.8|490.95|488.55|0
1655163140000|2022-06-13 23:32:20|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1655163150000|2022-06-13 23:32:30|491.07|488.67|491.07|488.67|491.07|488.67|491.07|488.67|0
1655163160000|2022-06-13 23:32:40|491.32|488.92|491.32|488.92|491.32|488.92|491.32|488.92|0
1655163170000|2022-06-13 23:32:50|491.57|489.17|491.45|489.05|491.57|489.17|491.45|489.05|0
1655163180000|2022-06-13 23:33:00|491.57|489.17|491.82|489.42|491.82|489.42|491.57|489.17|0
1655163190000|2022-06-13 23:33:10|491.57|489.17|491.45|489.05|491.57|489.17|491.32|488.92|0
1655163200000|2022-06-13 23:33:20|491.32|488.92|491.45|489.05|491.45|489.05|491.32|488.92|0
1655163210000|2022-06-13 23:33:30|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1655163220000|2022-06-13 23:33:40|491.7|489.3|491.95|489.55|491.95|489.55|491.7|489.3|0
1655163230000|2022-06-13 23:33:50|492.07|489.67|491.82|489.42|492.07|489.67|491.82|489.42|0
1655163240000|2022-06-13 23:34:00|492.07|489.67|492.57|490.17|492.57|490.17|491.95|489.55|0
1655163250000|2022-06-13 23:34:10|492.82|490.42|493.07|490.67|493.07|490.67|492.82|490.42|0
1655163260000|2022-06-13 23:34:20|494.32|491.92|494.07|491.67|494.32|491.92|494.07|491.67|0
1655163270000|2022-06-13 23:34:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1655163280000|2022-06-13 23:34:40|494.2|491.8|494.07|491.67|494.2|491.8|494.07|491.67|0
1655163290000|2022-06-13 23:34:50|494.2|491.8|494.2|491.8|494.2|491.8|494.2|491.8|0
1655163300000|2022-06-13 23:35:00|493.95|491.55|493.95|491.55|493.95|491.55|493.95|491.55|0
1655163310000|2022-06-13 23:35:10|493.82|491.42|493.82|491.42|493.82|491.42|493.82|491.42|0
1655163340000|2022-06-13 23:35:40|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1655163350000|2022-06-13 23:35:50|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1655163370000|2022-06-13 23:36:10|493.45|491.05|493.32|490.92|493.45|491.05|493.32|490.92|0
1655163380000|2022-06-13 23:36:20|494.07|491.67|494.32|491.92|494.32|491.92|494.07|491.67|0
1655163390000|2022-06-13 23:36:30|494.57|492.17|494.7|492.3|494.7|492.3|494.57|492.17|0
1655163400000|2022-06-13 23:36:40|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1655163410000|2022-06-13 23:36:50|494.95|492.55|495.32|492.92|495.32|492.92|494.95|492.55|0
1655163420000|2022-06-13 23:37:00|495.07|492.67|494.82|492.42|495.07|492.67|494.82|492.42|0
1655163430000|2022-06-13 23:37:10|494.7|492.3|494.57|492.17|494.7|492.3|494.57|492.17|0
1655163440000|2022-06-13 23:37:20|494.82|492.42|494.7|492.3|494.82|492.42|494.7|492.3|0
1655163450000|2022-06-13 23:37:30|494.82|492.42|495.32|492.92|495.32|492.92|494.57|492.17|0
1655163460000|2022-06-13 23:37:40|495.2|492.8|495.07|492.67|495.32|492.92|495.07|492.67|0
1655163470000|2022-06-13 23:37:50|494.57|492.17|494.57|492.17|494.57|492.17|494.57|492.17|0
1655163480000|2022-06-13 23:38:00|494.7|492.3|494.82|492.42|494.95|492.55|494.7|492.3|0
1655163490000|2022-06-13 23:38:10|495.07|492.67|494.82|492.42|495.07|492.67|494.82|492.42|0
1655163500000|2022-06-13 23:38:20|494.7|492.3|494.7|492.3|494.7|492.3|494.7|492.3|0
1655163510000|2022-06-13 23:38:30|495.07|492.67|494.7|492.3|495.07|492.67|494.7|492.3|0
1655163520000|2022-06-13 23:38:40|494.82|492.42|494.95|492.55|494.95|492.55|494.7|492.3|0
1655163530000|2022-06-13 23:38:50|495.07|492.67|495.2|492.8|495.2|492.8|495.07|492.67|0
1655163540000|2022-06-13 23:39:00|495.32|492.92|495.32|492.92|495.32|492.92|495.2|492.8|0
1655163560000|2022-06-13 23:39:20|495.57|493.17|495.82|493.42|495.82|493.42|495.57|493.17|0
1655163570000|2022-06-13 23:39:30|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1655163580000|2022-06-13 23:39:40|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1655163590000|2022-06-13 23:39:50|496.07|493.67|496.2|493.8|496.2|493.8|496.07|493.67|0
1655163600000|2022-06-13 23:40:00|496.32|493.92|496.7|494.3|496.7|494.3|496.32|493.92|0
1655163610000|2022-06-13 23:40:10|496.82|494.42|496.57|494.17|496.82|494.42|496.57|494.17|0
1655163620000|2022-06-13 23:40:20|496.82|494.42|497.32|494.92|497.32|494.92|496.82|494.42|0
1655163630000|2022-06-13 23:40:30|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1655163640000|2022-06-13 23:40:40|497.32|494.92|497.57|495.17|497.57|495.17|497.32|494.92|0
1655163650000|2022-06-13 23:40:50|497.7|495.3|497.32|494.92|497.7|495.3|497.32|494.92|0
1655163660000|2022-06-13 23:41:00|497.45|495.05|497.57|495.17|497.57|495.17|497.32|494.92|0
1655163670000|2022-06-13 23:41:10|497.45|495.05|497.07|494.67|497.45|495.05|497.07|494.67|0
1655163680000|2022-06-13 23:41:20|497.32|494.92|497.32|494.92|497.32|494.92|497.32|494.92|0
1655163690000|2022-06-13 23:41:30|497.07|494.67|497.32|494.92|497.32|494.92|497.07|494.67|0
1655163700000|2022-06-13 23:41:40|497.07|494.67|496.95|494.55|497.07|494.67|496.82|494.42|0
1655163710000|2022-06-13 23:41:50|497.07|494.67|497.32|494.92|497.32|494.92|496.95|494.55|0
1655163720000|2022-06-13 23:42:00|497.57|495.17|497.57|495.17|497.57|495.17|497.57|495.17|0
1655163730000|2022-06-13 23:42:10|497.45|495.05|497.45|495.05|497.45|495.05|497.45|495.05|0
1655163750000|2022-06-13 23:42:30|497.32|494.92|497.32|494.92|497.32|494.92|497.32|494.92|0
1655163760000|2022-06-13 23:42:40|497.07|494.67|497.2|494.8|497.32|494.92|497.07|494.67|0
1655163770000|2022-06-13 23:42:50|497.07|494.67|497.2|494.8|497.32|494.92|497.07|494.67|0
1655163780000|2022-06-13 23:43:00|497.32|494.92|497.45|495.05|497.45|495.05|497.32|494.92|0
1655163790000|2022-06-13 23:43:10|497.32|494.92|497.32|494.92|497.32|494.92|497.32|494.92|0
1655163800000|2022-06-13 23:43:20|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1655163810000|2022-06-13 23:43:30|497.2|494.8|497.32|494.92|497.32|494.92|497.2|494.8|0
1655163820000|2022-06-13 23:43:40|497.2|494.8|497.07|494.67|497.2|494.8|497.07|494.67|0
1655163830000|2022-06-13 23:43:50|497.32|494.92|497.45|495.05|497.45|495.05|497.32|494.92|0
1655163840000|2022-06-13 23:44:00|497.57|495.17|497.32|494.92|497.57|495.17|497.32|494.92|0
1655163850000|2022-06-13 23:44:10|497.45|495.05|497.45|495.05|497.45|495.05|497.45|495.05|0
1655163860000|2022-06-13 23:44:20|497.57|495.17|497.45|495.05|497.57|495.17|497.45|495.05|0
1655163870000|2022-06-13 23:44:30|497.57|495.17|497.57|495.17|497.57|495.17|497.57|495.17|0
1655163880000|2022-06-13 23:44:40|497.32|494.92|497.45|495.05|497.45|495.05|497.32|494.92|0
1655163890000|2022-06-13 23:44:50|497.32|494.92|497.57|495.17|497.57|495.17|497.32|494.92|0
1655163900000|2022-06-13 23:45:00|497.45|495.05|497.57|495.17|497.57|495.17|497.32|494.92|0
1655163910000|2022-06-13 23:45:10|497.45|495.05|497.57|495.17|497.82|495.42|497.45|495.05|0
1655163920000|2022-06-13 23:45:20|497.2|494.8|496.95|494.55|497.2|494.8|496.95|494.55|0
1655163930000|2022-06-13 23:45:30|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1655163940000|2022-06-13 23:45:40|497.2|494.8|497.07|494.67|497.45|495.05|497.07|494.67|0
1655163960000|2022-06-13 23:46:00|497.45|495.05|496.82|494.42|497.45|495.05|496.82|494.42|0
1655163970000|2022-06-13 23:46:10|496.57|494.17|496.45|494.05|496.57|494.17|496.45|494.05|0
1655163980000|2022-06-13 23:46:20|496.57|494.17|496.45|494.05|496.57|494.17|496.45|494.05|0
1655163990000|2022-06-13 23:46:30|496.32|493.92|496.32|493.92|496.45|494.05|496.32|493.92|0
1655164010000|2022-06-13 23:46:50|496.57|494.17|496.57|494.17|496.57|494.17|496.57|494.17|0
1655164020000|2022-06-13 23:47:00|496.07|493.67|495.82|493.42|496.07|493.67|495.82|493.42|0
1655164030000|2022-06-13 23:47:10|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1655164040000|2022-06-13 23:47:20|495.7|493.3|495.57|493.17|495.7|493.3|495.57|493.17|0
1655164050000|2022-06-13 23:47:30|495.45|493.05|495.45|493.05|495.45|493.05|495.32|492.92|0
1655164060000|2022-06-13 23:47:40|495.32|492.92|495.57|493.17|495.57|493.17|495.32|492.92|0
1655164070000|2022-06-13 23:47:50|495.7|493.3|495.57|493.17|495.7|493.3|495.57|493.17|0
1655164080000|2022-06-13 23:48:00|495.32|492.92|495.57|493.17|495.57|493.17|495.32|492.92|0
1655164090000|2022-06-13 23:48:10|495.7|493.3|495.82|493.42|495.82|493.42|495.7|493.3|0
1655164100000|2022-06-13 23:48:20|495.7|493.3|495.82|493.42|495.82|493.42|495.7|493.3|0
1655164110000|2022-06-13 23:48:30|495.57|493.17|496.32|493.92|496.32|493.92|495.57|493.17|0
1655164120000|2022-06-13 23:48:40|496.07|493.67|495.82|493.42|496.2|493.8|495.82|493.42|0
1655164130000|2022-06-13 23:48:50|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1655164140000|2022-06-13 23:49:00|495.82|493.42|495.57|493.17|495.82|493.42|495.57|493.17|0
1655164150000|2022-06-13 23:49:10|495.32|492.92|495.2|492.8|495.57|493.17|495.2|492.8|0
1655164160000|2022-06-13 23:49:20|495.07|492.67|494.95|492.55|495.07|492.67|494.95|492.55|0
1655164170000|2022-06-13 23:49:30|495.32|492.92|495.57|493.17|495.7|493.3|495.32|492.92|0
1655164180000|2022-06-13 23:49:40|495.32|492.92|494.95|492.55|495.32|492.92|494.82|492.42|0
1655164190000|2022-06-13 23:49:50|495.07|492.67|495.07|492.67|495.07|492.67|494.82|492.42|0
1655164200000|2022-06-13 23:50:00|494.95|492.55|494.45|492.05|494.95|492.55|494.45|492.05|0
1655164210000|2022-06-13 23:50:10|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1655164220000|2022-06-13 23:50:20|494.57|492.17|494.32|491.92|494.57|492.17|494.32|491.92|0
1655164230000|2022-06-13 23:50:30|494.82|492.42|494.57|492.17|494.82|492.42|494.45|492.05|0
1655164240000|2022-06-13 23:50:40|494.32|491.92|494.45|492.05|494.45|492.05|494.32|491.92|0
1655164250000|2022-06-13 23:50:50|494.32|491.92|494.2|491.8|494.32|491.92|494.2|491.8|0
1655164260000|2022-06-13 23:51:00|494.07|491.67|494.2|491.8|494.2|491.8|494.07|491.67|0
1655164270000|2022-06-13 23:51:10|493.82|491.42|493.82|491.42|493.82|491.42|493.82|491.42|0
1655164280000|2022-06-13 23:51:20|494.07|491.67|493.95|491.55|494.07|491.67|493.95|491.55|0
1655164290000|2022-06-13 23:51:30|493.82|491.42|493.95|491.55|493.95|491.55|493.82|491.42|0
1655164300000|2022-06-13 23:51:40|494.07|491.67|494.32|491.92|494.32|491.92|494.07|491.67|0
1655164310000|2022-06-13 23:51:50|494.57|492.17|494.7|492.3|494.7|492.3|494.57|492.17|0
1655164320000|2022-06-13 23:52:00|494.82|492.42|495.32|492.92|495.32|492.92|494.82|492.42|0
1655164330000|2022-06-13 23:52:10|495.45|493.05|495.2|492.8|495.45|493.05|495.2|492.8|0
1655164340000|2022-06-13 23:52:20|495.07|492.67|495.07|492.67|495.07|492.67|495.07|492.67|0
1655164350000|2022-06-13 23:52:30|494.82|492.42|494.7|492.3|494.95|492.55|494.7|492.3|0
1655164360000|2022-06-13 23:52:40|494.57|492.17|494.7|492.3|494.7|492.3|494.57|492.17|0
1655164370000|2022-06-13 23:52:50|494.45|492.05|493.95|491.55|494.45|492.05|493.95|491.55|0
1655164380000|2022-06-13 23:53:00|494.2|491.8|494.07|491.67|494.32|491.92|494.07|491.67|0
1655164390000|2022-06-13 23:53:10|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1655164400000|2022-06-13 23:53:20|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1655164410000|2022-06-13 23:53:30|494.32|491.92|494.32|491.92|494.32|491.92|494.32|491.92|0
1655164420000|2022-06-13 23:53:40|494.07|491.67|494.32|491.92|494.32|491.92|494.07|491.67|0
1655164430000|2022-06-13 23:53:50|494.07|491.67|494.07|491.67|494.2|491.8|494.07|491.67|0
1655164440000|2022-06-13 23:54:00|494.57|492.17|494.45|492.05|494.57|492.17|494.45|492.05|0
1655164450000|2022-06-13 23:54:10|494.32|491.92|494.82|492.42|494.82|492.42|494.32|491.92|0
1655164460000|2022-06-13 23:54:20|495.07|492.67|495.07|492.67|495.32|492.92|495.07|492.67|0
1655164470000|2022-06-13 23:54:30|494.82|492.42|494.82|492.42|494.82|492.42|494.82|492.42|0
1655164480000|2022-06-13 23:54:40|494.57|492.17|494.2|491.8|494.57|492.17|494.2|491.8|0
1655164490000|2022-06-13 23:54:50|494.07|491.67|494.2|491.8|494.2|491.8|494.07|491.67|0
1655164500000|2022-06-13 23:55:00|494.32|491.92|494.07|491.67|494.32|491.92|494.07|491.67|0
1655164520000|2022-06-13 23:55:20|493.57|491.17|493.32|490.92|493.57|491.17|493.32|490.92|0
1655164530000|2022-06-13 23:55:30|493.45|491.05|493.07|490.67|493.45|491.05|493.07|490.67|0
1655164540000|2022-06-13 23:55:40|492.82|490.42|492.95|490.55|493.07|490.67|492.82|490.42|0
1655164550000|2022-06-13 23:55:50|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1655164560000|2022-06-13 23:56:00|492.7|490.3|492.7|490.3|492.82|490.42|492.7|490.3|0
1655164570000|2022-06-13 23:56:10|492.82|490.42|492.82|490.42|492.82|490.42|492.7|490.3|0
1655164580000|2022-06-13 23:56:20|492.45|490.05|492.32|489.92|492.57|490.17|492.07|489.67|0
1655164590000|2022-06-13 23:56:30|492.07|489.67|491.82|489.42|492.07|489.67|491.82|489.42|0
1655164600000|2022-06-13 23:56:40|492.2|489.8|492.2|489.8|492.45|490.05|492.2|489.8|0
1655164610000|2022-06-13 23:56:50|492.07|489.67|492.45|490.05|492.45|490.05|492.07|489.67|0
1655164620000|2022-06-13 23:57:00|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655164630000|2022-06-13 23:57:10|492.45|490.05|492.57|490.17|492.57|490.17|492.45|490.05|0
1655164640000|2022-06-13 23:57:20|492.45|490.05|492.32|489.92|492.45|490.05|492.32|489.92|0
1655164650000|2022-06-13 23:57:30|492.2|489.8|492.2|489.8|492.2|489.8|492.2|489.8|0
1655164660000|2022-06-13 23:57:40|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1655164680000|2022-06-13 23:58:00|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655164690000|2022-06-13 23:58:10|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1655164700000|2022-06-13 23:58:20|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1655164710000|2022-06-13 23:58:30|491.95|489.55|491.82|489.42|491.95|489.55|491.82|489.42|0
1655164720000|2022-06-13 23:58:40|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1655164730000|2022-06-13 23:58:50|492.32|489.92|493.2|490.8|493.2|490.8|492.32|489.92|0
1655164740000|2022-06-13 23:59:00|493.07|490.67|492.45|490.05|493.07|490.67|492.32|489.92|0
1655164750000|2022-06-13 23:59:10|492.32|489.92|492.45|490.05|492.45|490.05|492.32|489.92|0
1655164760000|2022-06-13 23:59:20|492.07|489.67|491.07|488.67|492.2|489.8|491.07|488.67|0
1655164770000|2022-06-13 23:59:30|490.95|488.55|490.82|488.42|491.07|488.67|490.82|488.42|0
1655164780000|2022-06-13 23:59:40|491.2|488.8|491.2|488.8|491.2|488.8|490.95|488.55|0
1655164790000|2022-06-13 23:59:50|491.07|488.67|490.32|487.92|491.07|488.67|490.32|487.92|0
1655164800000|2022-06-14 00:00:00|490.57|488.17|490.07|487.67|490.95|488.55|490.07|487.67|0
1655164810000|2022-06-14 00:00:10|489.82|487.42|489.2|486.8|489.82|487.42|488.95|486.55|0
1655164820000|2022-06-14 00:00:20|489.7|487.3|489.7|487.3|489.7|487.3|489.7|487.3|0
1655164830000|2022-06-14 00:00:30|489.82|487.42|489.7|487.3|489.82|487.42|489.45|487.05|0
1655164840000|2022-06-14 00:00:40|489.82|487.42|489.32|486.92|489.82|487.42|489.2|486.8|0
1655164850000|2022-06-14 00:00:50|488.82|486.42|488.82|486.42|488.95|486.55|488.82|486.42|0
1655164860000|2022-06-14 00:01:00|488.57|486.17|488.2|485.8|488.7|486.3|488.2|485.8|0
1655164870000|2022-06-14 00:01:10|488.32|485.92|488.32|485.92|488.32|485.92|488.32|485.92|0
1655164880000|2022-06-14 00:01:20|488.07|485.67|488.32|485.92|488.32|485.92|488.07|485.67|0
1655164890000|2022-06-14 00:01:30|488.57|486.17|488.82|486.42|488.82|486.42|488.57|486.17|0
1655164900000|2022-06-14 00:01:40|489.07|486.67|490.07|487.67|490.07|487.67|489.07|486.67|0
1655164910000|2022-06-14 00:01:50|489.57|487.17|489.7|487.3|489.7|487.3|489.45|487.05|0
1655164920000|2022-06-14 00:02:00|490.45|488.05|490.57|488.17|490.57|488.17|490.32|487.92|0
1655164930000|2022-06-14 00:02:10|489.95|487.55|490.07|487.67|490.07|487.67|489.82|487.42|0
1655164940000|2022-06-14 00:02:20|490.2|487.8|490.95|488.55|490.95|488.55|490.2|487.8|0
1655164950000|2022-06-14 00:02:30|491.07|488.67|490.82|488.42|491.07|488.67|490.7|488.3|0
1655164960000|2022-06-14 00:02:40|491.07|488.67|491.07|488.67|491.07|488.67|491.07|488.67|0
1655164970000|2022-06-14 00:02:50|491.57|489.17|491.57|489.17|491.57|489.17|491.45|489.05|0
1655164980000|2022-06-14 00:03:00|491.82|489.42|490.82|488.42|491.82|489.42|490.82|488.42|0
1655164990000|2022-06-14 00:03:10|491.07|488.67|490.82|488.42|491.07|488.67|490.82|488.42|0
1655165000000|2022-06-14 00:03:20|490.57|488.17|490.57|488.17|490.57|488.17|490.32|487.92|0
1655165010000|2022-06-14 00:03:30|490.32|487.92|490.45|488.05|490.45|488.05|490.32|487.92|0
1655165020000|2022-06-14 00:03:40|490.57|488.17|491.07|488.67|491.07|488.67|490.57|488.17|0
1655165030000|2022-06-14 00:03:50|491.32|488.92|491.07|488.67|491.32|488.92|491.07|488.67|0
1655165040000|2022-06-14 00:04:00|492.07|489.67|492.7|490.3|492.82|490.42|492.07|489.67|0
1655165050000|2022-06-14 00:04:10|493.32|490.92|493.2|490.8|493.32|490.92|493.2|490.8|0
1655165060000|2022-06-14 00:04:20|493.32|490.92|493.07|490.67|493.32|490.92|493.07|490.67|0
1655165070000|2022-06-14 00:04:30|493.2|490.8|492.82|490.42|493.2|490.8|492.82|490.42|0
1655165080000|2022-06-14 00:04:40|492.57|490.17|492.07|489.67|492.57|490.17|491.82|489.42|0
1655165090000|2022-06-14 00:04:50|492.2|489.8|492.32|489.92|492.45|490.05|492.2|489.8|0
1655165100000|2022-06-14 00:05:00|492.07|489.67|492.2|489.8|492.32|489.92|492.07|489.67|0
1655165110000|2022-06-14 00:05:10|492.07|489.67|492.57|490.17|492.57|490.17|492.07|489.67|0
1655165130000|2022-06-14 00:05:30|492.82|490.42|492.2|489.8|492.82|490.42|492.2|489.8|0
1655165140000|2022-06-14 00:05:40|492.07|489.67|492.32|489.92|492.57|490.17|492.07|489.67|0
1655165150000|2022-06-14 00:05:50|492.45|490.05|492.32|489.92|492.45|490.05|492.32|489.92|0
1655165160000|2022-06-14 00:06:00|493.07|490.67|493.7|491.3|493.7|491.3|493.07|490.67|0
1655165170000|2022-06-14 00:06:10|493.32|490.92|493.32|490.92|493.45|491.05|493.32|490.92|0
1655165180000|2022-06-14 00:06:20|493.2|490.8|493.2|490.8|493.2|490.8|493.2|490.8|0
1655165190000|2022-06-14 00:06:30|492.7|490.3|493.07|490.67|493.07|490.67|492.7|490.3|0
1655165200000|2022-06-14 00:06:40|492.95|490.55|492.95|490.55|493.07|490.67|492.82|490.42|0
1655165210000|2022-06-14 00:06:50|493.07|490.67|492.57|490.17|493.07|490.67|492.57|490.17|0
1655165220000|2022-06-14 00:07:00|492.32|489.92|492.2|489.8|492.32|489.92|492.2|489.8|0
1655165230000|2022-06-14 00:07:10|492.32|489.92|492.07|489.67|492.45|490.05|492.07|489.67|0
1655165240000|2022-06-14 00:07:20|491.95|489.55|492.07|489.67|492.07|489.67|491.82|489.42|0
1655165250000|2022-06-14 00:07:30|491.82|489.42|491.32|488.92|491.82|489.42|491.32|488.92|0
1655165260000|2022-06-14 00:07:40|491.07|488.67|491.57|489.17|491.57|489.17|490.82|488.42|0
1655165270000|2022-06-14 00:07:50|491.45|489.05|491.2|488.8|491.57|489.17|491.2|488.8|0
1655165280000|2022-06-14 00:08:00|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1655165290000|2022-06-14 00:08:10|490.32|487.92|490.07|487.67|490.57|488.17|490.07|487.67|0
1655165300000|2022-06-14 00:08:20|489.82|487.42|489.07|486.67|490.32|487.92|488.57|486.17|0
1655165310000|2022-06-14 00:08:30|488.82|486.42|488.57|486.17|488.82|486.42|488.57|486.17|0
1655165320000|2022-06-14 00:08:40|488.7|486.3|488.2|485.8|488.7|486.3|488.2|485.8|0
1655165330000|2022-06-14 00:08:50|487.82|485.42|487.82|485.42|487.82|485.42|487.82|485.42|0
1655165340000|2022-06-14 00:09:00|488.07|485.67|487.07|484.67|488.07|485.67|487.07|484.67|0
1655165350000|2022-06-14 00:09:10|487.82|485.42|488.95|486.55|488.95|486.55|487.82|485.42|0
1655165360000|2022-06-14 00:09:20|489.2|486.8|489.32|486.92|489.32|486.92|489.07|486.67|0
1655165370000|2022-06-14 00:09:30|488.82|486.42|487.82|485.42|488.82|486.42|487.82|485.42|0
1655165380000|2022-06-14 00:09:40|488.07|485.67|486.45|484.05|488.07|485.67|486.33|483.93|0
1655165390000|2022-06-14 00:09:50|486.33|483.93|485.83|483.43|486.45|484.05|485.83|483.43|0
1655165400000|2022-06-14 00:10:00|485.58|483.18|486.21|483.81|486.21|483.81|485.58|483.18|0
1655165410000|2022-06-14 00:10:10|486.08|483.68|485.58|483.18|486.08|483.68|485.58|483.18|0
1655165430000|2022-06-14 00:10:30|485.71|483.31|485.33|482.93|485.71|483.31|485.33|482.93|0
1655165440000|2022-06-14 00:10:40|485.08|482.68|484.83|482.43|485.08|482.68|484.33|481.93|0
1655165450000|2022-06-14 00:10:50|484.33|481.93|484.58|482.18|484.58|482.18|484.33|481.93|0
1655165460000|2022-06-14 00:11:00|484.83|482.43|484.33|481.93|484.83|482.43|484.33|481.93|0
1655165470000|2022-06-14 00:11:10|484.46|482.06|484.08|481.68|484.46|482.06|484.08|481.68|0
1655165480000|2022-06-14 00:11:20|483.96|481.56|484.08|481.68|484.21|481.81|483.83|481.43|0
1655165490000|2022-06-14 00:11:30|484.46|482.06|484.08|481.68|484.46|482.06|484.08|481.68|0
1655165500000|2022-06-14 00:11:40|483.83|481.43|484.08|481.68|484.08|481.68|483.83|481.43|0
1655165510000|2022-06-14 00:11:50|482.83|480.43|483.33|480.93|483.33|480.93|482.83|480.43|0
1655165520000|2022-06-14 00:12:00|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1655165530000|2022-06-14 00:12:10|483.33|480.93|483.58|481.18|483.58|481.18|483.33|480.93|0
1655165540000|2022-06-14 00:12:20|483.33|480.93|483.58|481.18|483.58|481.18|483.33|480.93|0
1655165550000|2022-06-14 00:12:30|483.33|480.93|484.08|481.68|484.08|481.68|483.33|480.93|0
1655165560000|2022-06-14 00:12:40|484.33|481.93|485.08|482.68|485.08|482.68|484.33|481.93|0
1655165570000|2022-06-14 00:12:50|485.33|482.93|485.83|483.43|485.83|483.43|485.33|482.93|0
1655165580000|2022-06-14 00:13:00|485.58|483.18|485.33|482.93|485.58|483.18|485.33|482.93|0
1655165590000|2022-06-14 00:13:10|486.08|483.68|485.83|483.43|486.32|483.92|485.83|483.43|0
1655165600000|2022-06-14 00:13:20|485.58|483.18|485.33|482.93|485.58|483.18|485.33|482.93|0
1655165610000|2022-06-14 00:13:30|485.58|483.18|485.83|483.43|486.08|483.68|485.58|483.18|0
1655165620000|2022-06-14 00:13:40|485.33|482.93|485.58|483.18|485.58|483.18|485.33|482.93|0
1655165630000|2022-06-14 00:13:50|485.08|482.68|485.83|483.43|485.83|483.43|485.08|482.68|0
1655165640000|2022-06-14 00:14:00|485.58|483.18|485.33|482.93|485.58|483.18|485.33|482.93|0
1655165650000|2022-06-14 00:14:10|485.21|482.81|485.83|483.43|486.08|483.68|485.21|482.81|0
1655165660000|2022-06-14 00:14:20|486.32|483.92|486.08|483.68|486.32|483.92|486.08|483.68|0
1655165670000|2022-06-14 00:14:30|485.46|483.06|484.83|482.43|485.46|483.06|484.83|482.43|0
1655165680000|2022-06-14 00:14:40|484.33|481.93|483.96|481.56|484.33|481.93|483.46|481.06|0
1655165690000|2022-06-14 00:14:50|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1655165700000|2022-06-14 00:15:00|484.83|482.43|482.83|480.43|484.83|482.43|482.83|480.43|0
1655165710000|2022-06-14 00:15:10|482.96|480.56|483.83|481.43|484.08|481.68|482.96|480.56|0
1655165720000|2022-06-14 00:15:20|485.33|482.93|486.08|483.68|486.08|483.68|485.33|482.93|0
1655165730000|2022-06-14 00:15:30|486.32|483.92|486.82|484.42|486.82|484.42|486.32|483.92|0
1655165740000|2022-06-14 00:15:40|486.95|484.55|487.57|485.17|487.57|485.17|486.95|484.55|0
1655165750000|2022-06-14 00:15:50|487.32|484.92|487.32|484.92|487.32|484.92|487.07|484.67|0
1655165760000|2022-06-14 00:16:00|487.57|485.17|488.07|485.67|488.07|485.67|487.57|485.17|0
1655165770000|2022-06-14 00:16:10|487.95|485.55|487.32|484.92|487.95|485.55|487.32|484.92|0
1655165780000|2022-06-14 00:16:20|487.82|485.42|488.57|486.17|488.57|486.17|487.82|485.42|0
1655165790000|2022-06-14 00:16:30|488.45|486.05|488.57|486.17|488.57|486.17|488.45|486.05|0
1655165800000|2022-06-14 00:16:40|489.32|486.92|489.32|486.92|489.32|486.92|489.32|486.92|0
1655165810000|2022-06-14 00:16:50|489.45|487.05|489.82|487.42|490.07|487.67|489.45|487.05|0
1655165820000|2022-06-14 00:17:00|490.82|488.42|490.95|488.55|490.95|488.55|490.57|488.17|0
1655165830000|2022-06-14 00:17:10|491.82|489.42|491.07|488.67|491.82|489.42|491.07|488.67|0
1655165840000|2022-06-14 00:17:20|490.82|488.42|491.32|488.92|491.57|489.17|490.82|488.42|0
1655165850000|2022-06-14 00:17:30|492.07|489.67|491.57|489.17|492.07|489.67|491.57|489.17|0
1655165860000|2022-06-14 00:17:40|492.07|489.67|492.2|489.8|492.2|489.8|492.07|489.67|0
1655165870000|2022-06-14 00:17:50|492.07|489.67|491.7|489.3|492.07|489.67|491.7|489.3|0
1655165880000|2022-06-14 00:18:00|491.57|489.17|490.57|488.17|492.07|489.67|490.57|488.17|0
1655165890000|2022-06-14 00:18:10|490.32|487.92|489.82|487.42|490.32|487.92|489.82|487.42|0
1655165900000|2022-06-14 00:18:20|490.07|487.67|490.57|488.17|490.57|488.17|490.07|487.67|0
1655165910000|2022-06-14 00:18:30|490.32|487.92|490.57|488.17|490.57|488.17|490.32|487.92|0
1655165920000|2022-06-14 00:18:40|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1655165930000|2022-06-14 00:18:50|490.32|487.92|490.33|487.93|490.33|487.93|490.32|487.92|0
1655165940000|2022-06-14 00:19:00|490.08|487.68|490.08|487.68|490.21|487.81|490.08|487.68|0
1655165950000|2022-06-14 00:19:10|490.33|487.93|490.46|488.06|490.46|488.06|490.08|487.68|0
1655165960000|2022-06-14 00:19:20|490.83|488.43|490.71|488.31|490.96|488.56|490.71|488.31|0
1655165970000|2022-06-14 00:19:30|490.83|488.43|491.33|488.93|491.58|489.18|490.83|488.43|0
1655165980000|2022-06-14 00:19:40|490.83|488.43|490.83|488.43|490.83|488.43|490.83|488.43|0
1655165990000|2022-06-14 00:19:50|490.58|488.18|490.46|488.06|490.58|488.18|490.33|487.93|0
1655166000000|2022-06-14 00:20:00|490.33|487.93|490.83|488.43|491.08|488.68|490.33|487.93|0
1655166010000|2022-06-14 00:20:10|491.33|488.93|491.33|488.93|491.33|488.93|491.21|488.81|0
1655166020000|2022-06-14 00:20:20|491.08|488.68|490.83|488.43|491.08|488.68|490.83|488.43|0
1655166030000|2022-06-14 00:20:30|491.08|488.68|490.71|488.31|491.08|488.68|490.58|488.18|0
1655166040000|2022-06-14 00:20:40|490.58|488.18|490.83|488.43|490.83|488.43|490.58|488.18|0
1655166050000|2022-06-14 00:20:50|490.58|488.18|490.33|487.93|490.58|488.18|490.33|487.93|0
1655166060000|2022-06-14 00:21:00|490.08|487.68|488.71|486.31|490.08|487.68|488.71|486.31|0
1655166070000|2022-06-14 00:21:10|488.83|486.43|488.58|486.18|488.83|486.43|488.33|485.93|0
1655166080000|2022-06-14 00:21:20|488.33|485.93|487.33|484.93|488.33|485.93|487.33|484.93|0
1655166090000|2022-06-14 00:21:30|487.83|485.43|487.33|484.93|487.83|485.43|487.08|484.68|0
1655166100000|2022-06-14 00:21:40|487.46|485.06|487.33|484.93|487.46|485.06|486.71|484.31|0
1655166110000|2022-06-14 00:21:50|487.08|484.68|486.83|484.43|487.21|484.81|486.58|484.18|0
1655166120000|2022-06-14 00:22:00|487.08|484.68|486.83|484.43|487.33|484.93|486.83|484.43|0
1655166130000|2022-06-14 00:22:10|486.58|484.18|486.58|484.18|486.58|484.18|486.33|483.93|0
1655166140000|2022-06-14 00:22:20|486.33|483.93|486.08|483.68|486.33|483.93|485.96|483.56|0
1655166150000|2022-06-14 00:22:30|485.83|483.43|485.71|483.31|485.83|483.43|485.33|482.93|0
1655166160000|2022-06-14 00:22:40|485.58|483.18|485.08|482.68|485.58|483.18|485.08|482.68|0
1655166170000|2022-06-14 00:22:50|485.33|482.93|485.21|482.81|485.33|482.93|484.83|482.43|0
1655166180000|2022-06-14 00:23:00|485.83|483.43|485.58|483.18|485.83|483.43|485.58|483.18|0
1655166190000|2022-06-14 00:23:10|486.08|483.68|486.83|484.43|486.83|484.43|486.08|483.68|0
1655166200000|2022-06-14 00:23:20|486.58|484.18|486.71|484.31|487.08|484.68|486.58|484.18|0
1655166210000|2022-06-14 00:23:30|486.58|484.18|485.96|483.56|486.58|484.18|485.96|483.56|0
1655166220000|2022-06-14 00:23:40|486.08|483.68|486.83|484.43|486.83|484.43|486.08|483.68|0
1655166230000|2022-06-14 00:23:50|487.08|484.68|487.33|484.93|487.58|485.18|487.08|484.68|0
1655166240000|2022-06-14 00:24:00|486.83|484.43|486.33|483.93|486.83|484.43|486.33|483.93|0
1655166250000|2022-06-14 00:24:10|486.58|484.18|486.08|483.68|486.58|484.18|486.08|483.68|0
1655166260000|2022-06-14 00:24:20|485.96|483.56|485.21|482.81|485.96|483.56|485.21|482.81|0
1655166270000|2022-06-14 00:24:30|485.08|482.68|485.33|482.93|485.33|482.93|485.08|482.68|0
1655166280000|2022-06-14 00:24:40|485.21|482.81|485.33|482.93|485.33|482.93|485.21|482.81|0
1655166290000|2022-06-14 00:24:50|485.08|482.68|485.71|483.31|486.08|483.68|485.08|482.68|0
1655166300000|2022-06-14 00:25:00|485.83|483.43|486.33|483.93|486.33|483.93|485.83|483.43|0
1655166310000|2022-06-14 00:25:10|486.58|484.18|486.46|484.06|486.58|484.18|486.46|484.06|0
1655166320000|2022-06-14 00:25:20|486.58|484.18|486.33|483.93|486.58|484.18|486.33|483.93|0
1655166330000|2022-06-14 00:25:30|486.58|484.18|486.21|483.81|486.58|484.18|486.21|483.81|0
1655166340000|2022-06-14 00:25:40|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1655166350000|2022-06-14 00:25:50|485.83|483.43|485.21|482.81|486.08|483.68|485.21|482.81|0
1655166360000|2022-06-14 00:26:00|485.58|483.18|485.83|483.43|485.83|483.43|485.33|482.93|0
1655166370000|2022-06-14 00:26:10|485.96|483.56|485.71|483.31|485.96|483.56|485.71|483.31|0
1655166380000|2022-06-14 00:26:20|485.83|483.43|486.46|484.06|486.46|484.06|485.58|483.18|0
1655166390000|2022-06-14 00:26:30|486.33|483.93|486.58|484.18|486.58|484.18|486.33|483.93|0
1655166400000|2022-06-14 00:26:40|486.33|483.93|485.83|483.43|486.33|483.93|485.83|483.43|0
1655166410000|2022-06-14 00:26:50|485.33|482.93|485.08|482.68|485.33|482.93|485.08|482.68|0
1655166420000|2022-06-14 00:27:00|484.96|482.56|484.58|482.18|484.96|482.56|484.58|482.18|0
1655166430000|2022-06-14 00:27:10|484.83|482.43|485.33|482.93|485.33|482.93|484.83|482.43|0
1655166440000|2022-06-14 00:27:20|485.21|482.81|485.83|483.43|485.83|483.43|485.21|482.81|0
1655166450000|2022-06-14 00:27:30|485.46|483.06|485.33|482.93|485.46|483.06|485.33|482.93|0
1655166460000|2022-06-14 00:27:40|485.21|482.81|485.33|482.93|485.33|482.93|485.21|482.81|0
1655166470000|2022-06-14 00:27:50|485.21|482.81|484.33|481.93|485.33|482.93|484.33|481.93|0
1655166480000|2022-06-14 00:28:00|484.08|481.68|484.33|481.93|484.46|482.06|484.08|481.68|0
1655166490000|2022-06-14 00:28:10|484.08|481.68|484.08|481.68|484.33|481.93|484.08|481.68|0
1655166500000|2022-06-14 00:28:20|484.21|481.81|484.08|481.68|484.46|482.06|484.08|481.68|0
1655166510000|2022-06-14 00:28:30|483.96|481.56|483.83|481.43|484.08|481.68|483.83|481.43|0
1655166520000|2022-06-14 00:28:40|483.71|481.31|483.71|481.31|483.71|481.31|483.46|481.06|0
1655166530000|2022-06-14 00:28:50|483.58|481.18|484.58|482.18|484.58|482.18|483.58|481.18|0
1655166540000|2022-06-14 00:29:00|485.08|482.68|485.21|482.81|485.33|482.93|485.08|482.68|0
1655166550000|2022-06-14 00:29:10|485.83|483.43|485.08|482.68|485.83|483.43|485.08|482.68|0
1655166560000|2022-06-14 00:29:20|484.58|482.18|483.33|480.93|484.58|482.18|483.33|480.93|0
1655166570000|2022-06-14 00:29:30|483.08|480.68|483.08|480.68|483.08|480.68|482.83|480.43|0
1655166580000|2022-06-14 00:29:40|483.33|480.93|483.33|480.93|483.33|480.93|483.33|480.93|0
1655166590000|2022-06-14 00:29:50|483.08|480.68|484.33|481.93|484.33|481.93|483.08|480.68|0
1655166600000|2022-06-14 00:30:00|484.08|481.68|485.58|483.18|485.58|483.18|484.08|481.68|0
1655166610000|2022-06-14 00:30:10|485.46|483.06|485.71|483.31|485.71|483.31|485.21|482.81|0
1655166620000|2022-06-14 00:30:20|485.58|483.18|486.21|483.81|486.21|483.81|485.58|483.18|0
1655166630000|2022-06-14 00:30:30|486.08|483.68|485.46|483.06|486.08|483.68|485.46|483.06|0
1655166640000|2022-06-14 00:30:40|485.33|482.93|485.33|482.93|485.71|483.31|485.33|482.93|0
1655166650000|2022-06-14 00:30:50|485.46|483.06|485.83|483.43|485.83|483.43|485.46|483.06|0
1655166660000|2022-06-14 00:31:00|485.46|483.06|485.33|482.93|485.46|483.06|485.33|482.93|0
1655166670000|2022-06-14 00:31:10|485.58|483.18|484.83|482.43|485.58|483.18|484.83|482.43|0
1655166680000|2022-06-14 00:31:20|484.33|481.93|483.83|481.43|484.33|481.93|483.58|481.18|0
1655166690000|2022-06-14 00:31:30|483.33|480.93|482.83|480.43|483.33|480.93|482.58|480.18|0
1655166700000|2022-06-14 00:31:40|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1655166710000|2022-06-14 00:31:50|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1655166720000|2022-06-14 00:32:00|482.83|480.43|482.96|480.56|483.08|480.68|482.83|480.43|0
1655166730000|2022-06-14 00:32:10|482.83|480.43|482.83|480.43|482.96|480.56|482.83|480.43|0
1655166740000|2022-06-14 00:32:20|482.58|480.18|481.58|479.18|482.58|480.18|481.58|479.18|0
1655166750000|2022-06-14 00:32:30|481.33|478.93|480.96|478.56|481.33|478.93|480.96|478.56|0
1655166760000|2022-06-14 00:32:40|481.08|478.68|480.58|478.18|481.08|478.68|480.58|478.18|0
1655166770000|2022-06-14 00:32:50|480.83|478.43|480.96|478.56|480.96|478.56|480.83|478.43|0
1655166780000|2022-06-14 00:33:00|481.08|478.68|481.08|478.68|481.33|478.93|481.08|478.68|0
1655166790000|2022-06-14 00:33:10|480.83|478.43|481.08|478.68|481.08|478.68|480.83|478.43|0
1655166800000|2022-06-14 00:33:20|480.96|478.56|480.46|478.06|480.96|478.56|480.46|478.06|0
1655166810000|2022-06-14 00:33:30|480.58|478.18|480.83|478.43|480.83|478.43|480.58|478.18|0
1655166820000|2022-06-14 00:33:40|480.08|477.68|480.08|477.68|480.58|478.18|480.08|477.68|0
1655166830000|2022-06-14 00:33:50|479.58|477.18|479.83|477.43|480.33|477.93|479.58|477.18|0
1655166840000|2022-06-14 00:34:00|479.58|477.18|479.83|477.43|479.83|477.43|479.58|477.18|0
1655166850000|2022-06-14 00:34:10|480.08|477.68|480.08|477.68|480.58|478.18|480.08|477.68|0
1655166860000|2022-06-14 00:34:20|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1655166870000|2022-06-14 00:34:30|480.08|477.68|480.33|477.93|480.33|477.93|480.08|477.68|0
1655166880000|2022-06-14 00:34:40|480.21|477.81|480.21|477.81|480.33|477.93|480.08|477.68|0
1655166890000|2022-06-14 00:34:50|480.08|477.68|479.96|477.56|480.08|477.68|479.96|477.56|0
1655166900000|2022-06-14 00:35:00|479.83|477.43|479.58|477.18|479.83|477.43|479.33|476.93|0
1655166910000|2022-06-14 00:35:10|479.33|476.93|479.58|477.18|479.58|477.18|479.33|476.93|0
1655166920000|2022-06-14 00:35:20|479.71|477.31|479.83|477.43|479.83|477.43|479.58|477.18|0
1655166930000|2022-06-14 00:35:30|480.08|477.68|479.71|477.31|480.08|477.68|479.58|477.18|0
1655166940000|2022-06-14 00:35:40|479.58|477.18|479.33|476.93|479.58|477.18|479.33|476.93|0
1655166950000|2022-06-14 00:35:50|479.83|477.43|479.83|477.43|479.83|477.43|479.58|477.18|0
1655166960000|2022-06-14 00:36:00|479.71|477.31|479.83|477.43|479.83|477.43|479.33|476.93|0
1655166970000|2022-06-14 00:36:10|479.71|477.31|479.33|476.93|479.83|477.43|479.33|476.93|0
1655167010000|2022-06-14 00:36:50|479.08|476.68|479.08|476.68|479.08|476.68|478.83|476.43|0
1655167020000|2022-06-14 00:37:00|478.83|476.43|476.58|474.18|478.83|476.43|476.58|474.18|0
1655167030000|2022-06-14 00:37:10|476.33|473.93|476.33|473.93|476.33|473.93|476.08|473.68|0
1655167040000|2022-06-14 00:37:20|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1655167050000|2022-06-14 00:37:30|475.96|473.56|476.58|474.18|476.58|474.18|475.96|473.56|0
1655167060000|2022-06-14 00:37:40|476.33|473.93|476.33|473.93|476.33|473.93|476.08|473.68|0
1655167070000|2022-06-14 00:37:50|476.21|473.81|476.33|473.93|476.33|473.93|476.08|473.68|0
1655167080000|2022-06-14 00:38:00|476.08|473.68|476.33|473.93|476.33|473.93|476.08|473.68|0
1655167090000|2022-06-14 00:38:10|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1655167100000|2022-06-14 00:38:20|476.08|473.68|475.71|473.31|476.08|473.68|475.71|473.31|0
1655167110000|2022-06-14 00:38:30|475.58|473.18|475.46|473.06|475.58|473.18|475.33|472.93|0
1655167120000|2022-06-14 00:38:40|475.83|473.43|476.58|474.18|476.58|474.18|475.83|473.43|0
1655167140000|2022-06-14 00:39:00|476.71|474.31|476.58|474.18|476.71|474.31|476.58|474.18|0
1655167150000|2022-06-14 00:39:10|476.71|474.31|477.21|474.81|477.21|474.81|476.58|474.18|0
1655167160000|2022-06-14 00:39:20|477.58|475.18|477.46|475.06|477.58|475.18|477.46|475.06|0
1655167170000|2022-06-14 00:39:30|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1655167190000|2022-06-14 00:39:50|477.08|474.68|476.58|474.18|477.08|474.68|476.33|473.93|0
1655167200000|2022-06-14 00:40:00|476.33|473.93|476.08|473.68|476.33|473.93|476.08|473.68|0
1655167210000|2022-06-14 00:40:10|476.33|473.93|476.08|473.68|476.33|473.93|476.08|473.68|0
1655167220000|2022-06-14 00:40:20|476.21|473.81|476.46|474.06|476.46|474.06|476.08|473.68|0
1655167230000|2022-06-14 00:40:30|476.33|473.93|477.08|474.68|477.08|474.68|476.33|473.93|0
1655167240000|2022-06-14 00:40:40|476.96|474.56|477.33|474.93|477.33|474.93|476.83|474.43|0
1655167250000|2022-06-14 00:40:50|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1655167260000|2022-06-14 00:41:00|477.33|474.93|476.71|474.31|477.33|474.93|476.58|474.18|0
1655167270000|2022-06-14 00:41:10|476.58|474.18|475.83|473.43|476.58|474.18|475.83|473.43|0
1655167280000|2022-06-14 00:41:20|475.96|473.56|476.21|473.81|476.21|473.81|475.96|473.56|0
1655167290000|2022-06-14 00:41:30|476.33|473.93|476.58|474.18|476.58|474.18|476.33|473.93|0
1655167300000|2022-06-14 00:41:40|476.08|473.68|475.33|472.93|476.08|473.68|475.33|472.93|0
1655167310000|2022-06-14 00:41:50|475.58|473.18|475.83|473.43|475.83|473.43|475.58|473.18|0
1655167320000|2022-06-14 00:42:00|476.08|473.68|476.58|474.18|476.58|474.18|476.08|473.68|0
1655167330000|2022-06-14 00:42:10|476.71|474.31|475.96|473.56|476.71|474.31|475.96|473.56|0
1655167340000|2022-06-14 00:42:20|476.33|473.93|475.83|473.43|476.33|473.93|475.83|473.43|0
1655167350000|2022-06-14 00:42:30|475.96|473.56|475.58|473.18|475.96|473.56|475.58|473.18|0
1655167360000|2022-06-14 00:42:40|475.83|473.43|476.58|474.18|476.58|474.18|475.83|473.43|0
1655167380000|2022-06-14 00:43:00|476.33|473.93|476.08|473.68|476.33|473.93|476.08|473.68|0
1655167390000|2022-06-14 00:43:10|476.33|473.93|476.33|473.93|476.58|474.18|476.33|473.93|0
1655167400000|2022-06-14 00:43:20|476.71|474.31|476.83|474.43|476.83|474.43|476.58|474.18|0
1655167410000|2022-06-14 00:43:30|477.21|474.81|478.58|476.18|478.58|476.18|477.21|474.81|0
1655167420000|2022-06-14 00:43:40|478.33|475.93|478.08|475.68|478.33|475.93|478.08|475.68|0
1655167430000|2022-06-14 00:43:50|478.33|475.93|478.08|475.68|478.33|475.93|477.83|475.43|0
1655167440000|2022-06-14 00:44:00|478.33|475.93|478.08|475.68|478.33|475.93|477.83|475.43|0
1655167450000|2022-06-14 00:44:10|478.58|476.18|478.83|476.43|478.83|476.43|478.46|476.06|0
1655167460000|2022-06-14 00:44:20|478.71|476.31|478.71|476.31|478.71|476.31|478.58|476.18|0
1655167470000|2022-06-14 00:44:30|478.96|476.56|477.83|475.43|478.96|476.56|477.58|475.18|0
1655167490000|2022-06-14 00:44:50|477.58|475.18|477.71|475.31|477.71|475.31|477.58|475.18|0
1655167500000|2022-06-14 00:45:00|477.83|475.43|477.58|475.18|477.83|475.43|477.58|475.18|0
1655167510000|2022-06-14 00:45:10|477.71|475.31|477.58|475.18|477.71|475.31|477.58|475.18|0
1655167520000|2022-06-14 00:45:20|477.71|475.31|477.46|475.06|477.83|475.43|477.46|475.06|0
1655167530000|2022-06-14 00:45:30|477.58|475.18|477.83|475.43|477.83|475.43|477.58|475.18|0
1655167540000|2022-06-14 00:45:40|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1655167550000|2022-06-14 00:45:50|478.08|475.68|478.21|475.81|478.21|475.81|478.08|475.68|0
1655167560000|2022-06-14 00:46:00|478.33|475.93|478.08|475.68|478.46|476.06|478.08|475.68|0
1655167570000|2022-06-14 00:46:10|478.21|475.81|478.33|475.93|478.33|475.93|478.21|475.81|0
1655167580000|2022-06-14 00:46:20|478.21|475.81|478.58|476.18|478.58|476.18|478.21|475.81|0
1655167590000|2022-06-14 00:46:30|478.83|476.43|478.83|476.43|478.83|476.43|478.71|476.31|0
1655167600000|2022-06-14 00:46:40|479.08|476.68|479.08|476.68|479.58|477.18|479.08|476.68|0
1655167610000|2022-06-14 00:46:50|479.33|476.93|479.08|476.68|479.33|476.93|478.83|476.43|0
1655167620000|2022-06-14 00:47:00|478.83|476.43|479.08|476.68|479.08|476.68|478.83|476.43|0
1655167630000|2022-06-14 00:47:10|478.96|476.56|479.33|476.93|479.58|477.18|478.96|476.56|0
1655167640000|2022-06-14 00:47:20|478.96|476.56|478.58|476.18|478.96|476.56|478.58|476.18|0
1655167650000|2022-06-14 00:47:30|479.08|476.68|478.83|476.43|479.08|476.68|478.83|476.43|0
1655167660000|2022-06-14 00:47:40|479.21|476.81|479.46|477.06|479.46|477.06|479.21|476.81|0
1655167670000|2022-06-14 00:47:50|479.33|476.93|480.58|478.18|480.58|478.18|479.33|476.93|0
1655167680000|2022-06-14 00:48:00|480.33|477.93|480.33|477.93|480.58|478.18|480.33|477.93|0
1655167690000|2022-06-14 00:48:10|480.58|478.18|480.58|478.18|480.58|478.18|480.33|477.93|0
1655167700000|2022-06-14 00:48:20|480.83|478.43|481.08|478.68|481.08|478.68|480.83|478.43|0
1655167710000|2022-06-14 00:48:30|480.83|478.43|480.58|478.18|480.83|478.43|480.58|478.18|0
1655167720000|2022-06-14 00:48:40|480.46|478.06|480.46|478.06|480.46|478.06|480.46|478.06|0
1655167730000|2022-06-14 00:48:50|480.33|477.93|480.58|478.18|480.58|478.18|480.33|477.93|0
1655167740000|2022-06-14 00:49:00|480.83|478.43|480.58|478.18|480.83|478.43|480.33|477.93|0
1655167750000|2022-06-14 00:49:10|480.33|477.93|480.83|478.43|481.08|478.68|480.33|477.93|0
1655167760000|2022-06-14 00:49:20|481.08|478.68|480.96|478.56|481.08|478.68|480.96|478.56|0
1655167770000|2022-06-14 00:49:30|480.83|478.43|480.83|478.43|480.96|478.56|480.83|478.43|0
1655167790000|2022-06-14 00:49:50|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1655167800000|2022-06-14 00:50:00|480.83|478.43|481.08|478.68|481.08|478.68|480.83|478.43|0
1655167810000|2022-06-14 00:50:10|481.58|479.18|481.46|479.06|481.58|479.18|481.46|479.06|0
1655167820000|2022-06-14 00:50:20|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655167830000|2022-06-14 00:50:30|481.08|478.68|481.33|478.93|481.33|478.93|481.08|478.68|0
1655167840000|2022-06-14 00:50:40|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655167850000|2022-06-14 00:50:50|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1655167860000|2022-06-14 00:51:00|481.46|479.06|481.46|479.06|481.46|479.06|481.33|478.93|0
1655167870000|2022-06-14 00:51:10|481.58|479.18|481.83|479.43|481.83|479.43|481.58|479.18|0
1655167880000|2022-06-14 00:51:20|482.08|479.68|482.08|479.68|482.08|479.68|481.96|479.56|0
1655167890000|2022-06-14 00:51:30|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1655167900000|2022-06-14 00:51:40|482.21|479.81|482.08|479.68|482.21|479.81|482.08|479.68|0
1655167920000|2022-06-14 00:52:00|481.83|479.43|481.71|479.31|481.83|479.43|481.71|479.31|0
1655167930000|2022-06-14 00:52:10|481.58|479.18|481.58|479.18|481.58|479.18|481.33|478.93|0
1655167940000|2022-06-14 00:52:20|481.83|479.43|481.33|478.93|481.83|479.43|481.33|478.93|0
1655167950000|2022-06-14 00:52:30|481.08|478.68|480.33|477.93|481.08|478.68|480.33|477.93|0
1655167960000|2022-06-14 00:52:40|480.08|477.68|480.08|477.68|480.08|477.68|479.83|477.43|0
1655167970000|2022-06-14 00:52:50|479.83|477.43|479.96|477.56|479.96|477.56|479.83|477.43|0
1655167980000|2022-06-14 00:53:00|479.58|477.18|479.08|476.68|479.58|477.18|479.08|476.68|0
1655167990000|2022-06-14 00:53:10|478.83|476.43|479.08|476.68|479.08|476.68|478.83|476.43|0
1655168000000|2022-06-14 00:53:20|479.33|476.93|479.58|477.18|479.58|477.18|479.33|476.93|0
1655168010000|2022-06-14 00:53:30|479.96|477.56|479.83|477.43|479.96|477.56|479.58|477.18|0
1655168020000|2022-06-14 00:53:40|479.58|477.18|479.83|477.43|479.83|477.43|479.58|477.18|0
1655168030000|2022-06-14 00:53:50|479.58|477.18|479.71|477.31|479.71|477.31|479.58|477.18|0
1655168040000|2022-06-14 00:54:00|479.83|477.43|479.71|477.31|479.83|477.43|479.58|477.18|0
1655168050000|2022-06-14 00:54:10|480.58|478.18|480.58|478.18|480.58|478.18|480.21|477.81|0
1655168060000|2022-06-14 00:54:20|480.33|477.93|480.21|477.81|480.33|477.93|480.08|477.68|0
1655168070000|2022-06-14 00:54:30|480.46|478.06|481.33|478.93|481.33|478.93|480.46|478.06|0
1655168080000|2022-06-14 00:54:40|480.33|477.93|480.58|478.18|480.58|478.18|480.33|477.93|0
1655168090000|2022-06-14 00:54:50|480.33|477.93|479.33|476.93|480.33|477.93|479.33|476.93|0
1655168100000|2022-06-14 00:55:00|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1655168110000|2022-06-14 00:55:10|478.08|475.68|478.46|476.06|478.46|476.06|478.08|475.68|0
1655168120000|2022-06-14 00:55:20|478.33|475.93|477.83|475.43|478.33|475.93|477.83|475.43|0
1655168130000|2022-06-14 00:55:30|478.08|475.68|477.83|475.43|478.08|475.68|477.58|475.18|0
1655168140000|2022-06-14 00:55:40|477.58|475.18|478.33|475.93|478.33|475.93|477.58|475.18|0
1655168150000|2022-06-14 00:55:50|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1655168160000|2022-06-14 00:56:00|478.46|476.06|479.08|476.68|479.08|476.68|478.46|476.06|0
1655168170000|2022-06-14 00:56:10|478.96|476.56|478.96|476.56|478.96|476.56|478.96|476.56|0
1655168180000|2022-06-14 00:56:20|478.83|476.43|479.33|476.93|479.33|476.93|478.83|476.43|0
1655168190000|2022-06-14 00:56:30|479.58|477.18|478.83|476.43|479.58|477.18|478.83|476.43|0
1655168210000|2022-06-14 00:56:50|478.96|476.56|478.83|476.43|478.96|476.56|478.83|476.43|0
1655168220000|2022-06-14 00:57:00|478.96|476.56|478.58|476.18|478.96|476.56|478.58|476.18|0
1655168230000|2022-06-14 00:57:10|479.33|476.93|480.08|477.68|480.08|477.68|479.33|476.93|0
1655168240000|2022-06-14 00:57:20|479.96|477.56|480.08|477.68|480.33|477.93|479.96|477.56|0
1655168250000|2022-06-14 00:57:30|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1655168260000|2022-06-14 00:57:40|480.58|478.18|481.58|479.18|481.58|479.18|480.58|478.18|0
1655168270000|2022-06-14 00:57:50|481.33|478.93|481.08|478.68|481.33|478.93|481.08|478.68|0
1655168280000|2022-06-14 00:58:00|480.96|478.56|481.08|478.68|481.33|478.93|480.96|478.56|0
1655168290000|2022-06-14 00:58:10|480.33|477.93|480.33|477.93|480.58|478.18|480.33|477.93|0
1655168300000|2022-06-14 00:58:20|480.08|477.68|479.58|477.18|480.08|477.68|479.58|477.18|0
1655168310000|2022-06-14 00:58:30|479.83|477.43|478.96|476.56|480.08|477.68|478.96|476.56|0
1655168320000|2022-06-14 00:58:40|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1655168330000|2022-06-14 00:58:50|478.83|476.43|478.58|476.18|478.83|476.43|478.58|476.18|0
1655168340000|2022-06-14 00:59:00|478.83|476.43|479.33|476.93|479.33|476.93|478.83|476.43|0
1655168350000|2022-06-14 00:59:10|478.83|476.43|479.08|476.68|479.08|476.68|478.83|476.43|0
1655168360000|2022-06-14 00:59:20|480.08|477.68|480.08|477.68|480.33|477.93|480.08|477.68|0
1655168370000|2022-06-14 00:59:30|480.21|477.81|480.58|478.18|480.58|478.18|480.21|477.81|0
1655168380000|2022-06-14 00:59:40|480.33|477.93|479.08|476.68|480.83|478.43|479.08|476.68|0
1655168390000|2022-06-14 00:59:50|478.58|476.18|478.83|476.43|478.83|476.43|478.58|476.18|0
1655168400000|2022-06-14 01:00:00|479.08|476.68|479.58|477.18|479.58|477.18|479.08|476.68|0
1655168410000|2022-06-14 01:00:10|479.83|477.43|479.71|477.31|479.96|477.56|479.71|477.31|0
1655168420000|2022-06-14 01:00:20|479.58|477.18|478.83|476.43|479.58|477.18|478.83|476.43|0
1655168430000|2022-06-14 01:00:30|478.58|476.18|478.83|476.43|478.83|476.43|478.58|476.18|0
1655168440000|2022-06-14 01:00:40|478.58|476.18|479.08|476.68|479.08|476.68|478.58|476.18|0
1655168450000|2022-06-14 01:00:50|478.83|476.43|478.58|476.18|478.83|476.43|478.58|476.18|0
1655168460000|2022-06-14 01:01:00|479.08|476.68|479.08|476.68|479.08|476.68|478.96|476.56|0
1655168470000|2022-06-14 01:01:10|478.83|476.43|479.21|476.81|479.21|476.81|478.83|476.43|0
1655168480000|2022-06-14 01:01:20|479.33|476.93|479.08|476.68|479.33|476.93|479.08|476.68|0
1655168490000|2022-06-14 01:01:30|478.83|476.43|478.71|476.31|478.83|476.43|478.71|476.31|0
1655168500000|2022-06-14 01:01:40|478.83|476.43|479.33|476.93|479.33|476.93|478.83|476.43|0
1655168510000|2022-06-14 01:01:50|479.96|477.56|479.83|477.43|480.08|477.68|479.83|477.43|0
1655168520000|2022-06-14 01:02:00|480.21|477.81|479.96|477.56|480.21|477.81|479.83|477.43|0
1655168530000|2022-06-14 01:02:10|480.21|477.81|479.83|477.43|480.21|477.81|479.83|477.43|0
1655168540000|2022-06-14 01:02:20|479.96|477.56|480.58|478.18|480.58|478.18|479.96|477.56|0
1655168550000|2022-06-14 01:02:30|480.83|478.43|481.08|478.68|481.08|478.68|480.58|478.18|0
1655168560000|2022-06-14 01:02:40|480.83|478.43|480.96|478.56|480.96|478.56|480.83|478.43|0
1655168570000|2022-06-14 01:02:50|480.58|478.18|480.33|477.93|480.58|478.18|480.21|477.81|0
1655168580000|2022-06-14 01:03:00|480.58|478.18|481.08|478.68|481.08|478.68|480.58|478.18|0
1655168590000|2022-06-14 01:03:10|481.21|478.81|480.58|478.18|481.21|478.81|480.58|478.18|0
1655168600000|2022-06-14 01:03:20|480.83|478.43|480.58|478.18|480.83|478.43|480.58|478.18|0
1655168610000|2022-06-14 01:03:30|480.71|478.31|480.08|477.68|480.83|478.43|480.08|477.68|0
1655168620000|2022-06-14 01:03:40|479.83|477.43|478.08|475.68|479.83|477.43|478.08|475.68|0
1655168630000|2022-06-14 01:03:50|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1655168640000|2022-06-14 01:04:00|478.83|476.43|479.08|476.68|479.08|476.68|478.83|476.43|0
1655168650000|2022-06-14 01:04:10|478.83|476.43|478.83|476.43|478.96|476.56|478.83|476.43|0
1655168660000|2022-06-14 01:04:20|478.08|475.68|478.46|476.06|478.83|476.43|477.83|475.43|0
1655168670000|2022-06-14 01:04:30|478.33|475.93|477.96|475.56|478.33|475.93|477.96|475.56|0
1655168680000|2022-06-14 01:04:40|477.83|475.43|477.96|475.56|477.96|475.56|477.83|475.43|0
1655168690000|2022-06-14 01:04:50|477.83|475.43|478.58|476.18|478.58|476.18|477.83|475.43|0
1655168700000|2022-06-14 01:05:00|478.46|476.06|478.08|475.68|478.58|476.18|478.08|475.68|0
1655168710000|2022-06-14 01:05:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655168720000|2022-06-14 01:05:20|477.58|475.18|479.33|476.93|479.33|476.93|477.58|475.18|0
1655168730000|2022-06-14 01:05:30|479.08|476.68|478.83|476.43|479.08|476.68|478.83|476.43|0
1655168740000|2022-06-14 01:05:40|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1655168750000|2022-06-14 01:05:50|479.33|476.93|479.83|477.43|479.83|477.43|479.33|476.93|0
1655168760000|2022-06-14 01:06:00|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1655168770000|2022-06-14 01:06:10|479.33|476.93|478.83|476.43|479.33|476.93|478.83|476.43|0
1655168780000|2022-06-14 01:06:20|479.08|476.68|479.21|476.81|479.21|476.81|479.08|476.68|0
1655168790000|2022-06-14 01:06:30|478.83|476.43|479.46|477.06|479.46|477.06|478.83|476.43|0
1655168800000|2022-06-14 01:06:40|479.58|477.18|479.58|477.18|479.96|477.56|479.58|477.18|0
1655168810000|2022-06-14 01:06:50|479.83|477.43|480.08|477.68|480.08|477.68|479.58|477.18|0
1655168820000|2022-06-14 01:07:00|480.33|477.93|481.08|478.68|481.46|479.06|480.33|477.93|0
1655168830000|2022-06-14 01:07:10|481.21|478.81|481.33|478.93|481.33|478.93|481.08|478.68|0
1655168840000|2022-06-14 01:07:20|481.58|479.18|480.83|478.43|481.58|479.18|480.83|478.43|0
1655168850000|2022-06-14 01:07:30|481.08|478.68|481.08|478.68|481.33|478.93|481.08|478.68|0
1655168860000|2022-06-14 01:07:40|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655168870000|2022-06-14 01:07:50|481.83|479.43|482.08|479.68|482.58|480.18|481.83|479.43|0
1655168890000|2022-06-14 01:08:10|482.33|479.93|481.58|479.18|482.33|479.93|481.58|479.18|0
1655168900000|2022-06-14 01:08:20|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655168910000|2022-06-14 01:08:30|481.46|479.06|481.21|478.81|481.46|479.06|481.21|478.81|0
1655168920000|2022-06-14 01:08:40|481.08|478.68|480.33|477.93|481.08|478.68|480.33|477.93|0
1655168930000|2022-06-14 01:08:50|480.08|477.68|480.33|477.93|480.33|477.93|480.08|477.68|0
1655168940000|2022-06-14 01:09:00|480.58|478.18|480.83|478.43|480.83|478.43|480.58|478.18|0
1655168950000|2022-06-14 01:09:10|480.33|477.93|480.08|477.68|480.46|478.06|480.08|477.68|0
1655168960000|2022-06-14 01:09:20|480.33|477.93|480.58|478.18|480.58|478.18|480.33|477.93|0
1655168970000|2022-06-14 01:09:30|481.08|478.68|481.08|478.68|481.08|478.68|480.96|478.56|0
1655168980000|2022-06-14 01:09:40|481.83|479.43|482.33|479.93|482.33|479.93|481.83|479.43|0
1655168990000|2022-06-14 01:09:50|482.08|479.68|482.33|479.93|482.33|479.93|482.08|479.68|0
1655169000000|2022-06-14 01:10:00|482.58|480.18|482.33|479.93|482.58|480.18|482.33|479.93|0
1655169010000|2022-06-14 01:10:10|481.83|479.43|481.58|479.18|482.21|479.81|481.58|479.18|0
1655169020000|2022-06-14 01:10:20|481.21|478.81|480.83|478.43|481.33|478.93|480.83|478.43|0
1655169030000|2022-06-14 01:10:30|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1655169040000|2022-06-14 01:10:40|480.96|478.56|481.08|478.68|481.08|478.68|480.83|478.43|0
1655169050000|2022-06-14 01:10:50|480.96|478.56|482.08|479.68|482.08|479.68|480.96|478.56|0
1655169060000|2022-06-14 01:11:00|482.58|480.18|482.21|479.81|482.58|480.18|482.21|479.81|0
1655169070000|2022-06-14 01:11:10|482.46|480.06|482.21|479.81|482.58|480.18|482.21|479.81|0
1655169080000|2022-06-14 01:11:20|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1655169100000|2022-06-14 01:11:40|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655169110000|2022-06-14 01:11:50|481.46|479.06|481.08|478.68|481.46|479.06|481.08|478.68|0
1655169120000|2022-06-14 01:12:00|482.08|479.68|482.08|479.68|482.08|479.68|481.83|479.43|0
1655169130000|2022-06-14 01:12:10|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1655169140000|2022-06-14 01:12:20|482.33|479.93|481.83|479.43|482.33|479.93|481.83|479.43|0
1655169150000|2022-06-14 01:12:30|481.96|479.56|481.96|479.56|481.96|479.56|481.96|479.56|0
1655169160000|2022-06-14 01:12:40|481.83|479.43|481.83|479.43|481.83|479.43|481.58|479.18|0
1655169170000|2022-06-14 01:12:50|481.58|479.18|481.58|479.18|481.58|479.18|481.33|478.93|0
1655169180000|2022-06-14 01:13:00|481.83|479.43|481.58|479.18|481.83|479.43|481.46|479.06|0
1655169190000|2022-06-14 01:13:10|481.46|479.06|481.58|479.18|482.08|479.68|481.46|479.06|0
1655169200000|2022-06-14 01:13:20|481.83|479.43|481.71|479.31|481.83|479.43|481.71|479.31|0
1655169210000|2022-06-14 01:13:30|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1655169220000|2022-06-14 01:13:40|481.71|479.31|481.58|479.18|481.71|479.31|481.46|479.06|0
1655169230000|2022-06-14 01:13:50|481.46|479.06|481.71|479.31|481.83|479.43|481.46|479.06|0
1655169240000|2022-06-14 01:14:00|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1655169250000|2022-06-14 01:14:10|482.33|479.93|481.58|479.18|482.33|479.93|481.58|479.18|0
1655169260000|2022-06-14 01:14:20|481.08|478.68|480.58|478.18|481.08|478.68|480.58|478.18|0
1655169270000|2022-06-14 01:14:30|480.33|477.93|480.58|478.18|480.58|478.18|480.33|477.93|0
1655169280000|2022-06-14 01:14:40|480.33|477.93|480.58|478.18|480.58|478.18|480.33|477.93|0
1655169290000|2022-06-14 01:14:50|481.83|479.43|481.83|479.43|481.96|479.56|481.83|479.43|0
1655169300000|2022-06-14 01:15:00|481.96|479.56|481.83|479.43|481.96|479.56|481.08|478.68|0
1655169310000|2022-06-14 01:15:10|481.33|478.93|480.58|478.18|481.33|478.93|480.58|478.18|0
1655169320000|2022-06-14 01:15:20|480.21|477.81|480.08|477.68|480.33|477.93|480.08|477.68|0
1655169330000|2022-06-14 01:15:30|479.96|477.56|479.83|477.43|480.08|477.68|479.83|477.43|0
1655169340000|2022-06-14 01:15:40|480.08|477.68|479.83|477.43|480.08|477.68|479.83|477.43|0
1655169350000|2022-06-14 01:15:50|480.83|478.43|480.58|478.18|480.83|478.43|480.58|478.18|0
1655169360000|2022-06-14 01:16:00|480.83|478.43|480.71|478.31|480.83|478.43|480.58|478.18|0
1655169370000|2022-06-14 01:16:10|480.83|478.43|481.58|479.18|481.58|479.18|480.83|478.43|0
1655169380000|2022-06-14 01:16:20|481.71|479.31|481.58|479.18|481.71|479.31|481.58|479.18|0
1655169390000|2022-06-14 01:16:30|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655169400000|2022-06-14 01:16:40|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655169410000|2022-06-14 01:16:50|481.21|478.81|481.08|478.68|481.33|478.93|481.08|478.68|0
1655169420000|2022-06-14 01:17:00|480.83|478.43|481.33|478.93|481.33|478.93|480.83|478.43|0
1655169430000|2022-06-14 01:17:10|481.08|478.68|481.08|478.68|481.08|478.68|480.83|478.43|0
1655169440000|2022-06-14 01:17:20|480.71|478.31|480.08|477.68|480.83|478.43|480.08|477.68|0
1655169450000|2022-06-14 01:17:30|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1655169460000|2022-06-14 01:17:40|480.33|477.93|480.08|477.68|480.33|477.93|480.08|477.68|0
1655169470000|2022-06-14 01:17:50|479.83|477.43|480.08|477.68|480.08|477.68|479.83|477.43|0
1655169480000|2022-06-14 01:18:00|480.33|477.93|480.08|477.68|480.33|477.93|479.83|477.43|0
1655169490000|2022-06-14 01:18:10|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1655169500000|2022-06-14 01:18:20|480.08|477.68|480.46|478.06|480.46|478.06|480.08|477.68|0
1655169510000|2022-06-14 01:18:30|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1655169520000|2022-06-14 01:18:40|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1655169530000|2022-06-14 01:18:50|480.96|478.56|481.58|479.18|481.58|479.18|480.96|478.56|0
1655169550000|2022-06-14 01:19:10|481.71|479.31|481.71|479.31|481.71|479.31|481.71|479.31|0
1655169560000|2022-06-14 01:19:20|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1655169570000|2022-06-14 01:19:30|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1655169580000|2022-06-14 01:19:40|482.33|479.93|482.83|480.43|482.83|480.43|482.33|479.93|0
1655169590000|2022-06-14 01:19:50|483.08|480.68|483.08|480.68|483.33|480.93|483.08|480.68|0
1655169600000|2022-06-14 01:20:00|482.58|480.18|483.08|480.68|483.08|480.68|482.58|480.18|0
1655169610000|2022-06-14 01:20:10|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1655169620000|2022-06-14 01:20:20|481.96|479.56|481.96|479.56|482.08|479.68|481.58|479.18|0
1655169630000|2022-06-14 01:20:30|482.08|479.68|482.33|479.93|482.33|479.93|482.08|479.68|0
1655169640000|2022-06-14 01:20:40|482.08|479.68|481.58|479.18|482.08|479.68|481.58|479.18|0
1655169650000|2022-06-14 01:20:50|481.71|479.31|481.58|479.18|481.71|479.31|481.58|479.18|0
1655169660000|2022-06-14 01:21:00|481.33|478.93|480.83|478.43|481.46|479.06|480.83|478.43|0
1655169670000|2022-06-14 01:21:10|480.58|478.18|480.96|478.56|481.08|478.68|480.58|478.18|0
1655169680000|2022-06-14 01:21:20|480.83|478.43|480.83|478.43|480.83|478.43|480.58|478.18|0
1655169690000|2022-06-14 01:21:30|481.58|479.18|482.33|479.93|482.33|479.93|481.58|479.18|0
1655169700000|2022-06-14 01:21:40|482.46|480.06|482.83|480.43|482.83|480.43|482.46|480.06|0
1655169710000|2022-06-14 01:21:50|483.21|480.81|483.33|480.93|483.33|480.93|483.21|480.81|0
1655169720000|2022-06-14 01:22:00|483.08|480.68|482.58|480.18|483.08|480.68|482.58|480.18|0
1655169730000|2022-06-14 01:22:10|482.71|480.31|483.58|481.18|483.58|481.18|482.71|480.31|0
1655169740000|2022-06-14 01:22:20|483.33|480.93|482.71|480.31|483.33|480.93|482.71|480.31|0
1655169750000|2022-06-14 01:22:30|482.58|480.18|481.96|479.56|482.58|480.18|481.96|479.56|0
1655169760000|2022-06-14 01:22:40|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1655169770000|2022-06-14 01:22:50|481.58|479.18|481.83|479.43|481.83|479.43|481.58|479.18|0
1655169780000|2022-06-14 01:23:00|482.08|479.68|482.08|479.68|482.08|479.68|481.83|479.43|0
1655169790000|2022-06-14 01:23:10|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1655169800000|2022-06-14 01:23:20|482.21|479.81|482.21|479.81|482.33|479.93|482.21|479.81|0
1655169810000|2022-06-14 01:23:30|481.83|479.43|481.33|478.93|481.83|479.43|481.33|478.93|0
1655169820000|2022-06-14 01:23:40|481.58|479.18|482.08|479.68|482.08|479.68|481.58|479.18|0
1655169840000|2022-06-14 01:24:00|481.83|479.43|482.08|479.68|482.33|479.93|481.83|479.43|0
1655169850000|2022-06-14 01:24:10|482.33|479.93|481.83|479.43|482.33|479.93|481.83|479.43|0
1655169860000|2022-06-14 01:24:20|481.58|479.18|481.58|479.18|481.58|479.18|481.46|479.06|0
1655169870000|2022-06-14 01:24:30|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655169880000|2022-06-14 01:24:40|481.83|479.43|481.33|478.93|481.83|479.43|481.08|478.68|0
1655169890000|2022-06-14 01:24:50|480.83|478.43|480.58|478.18|480.83|478.43|480.33|477.93|0
1655169900000|2022-06-14 01:25:00|480.83|478.43|480.58|478.18|480.83|478.43|480.58|478.18|0
1655169910000|2022-06-14 01:25:10|480.33|477.93|480.58|478.18|480.58|478.18|480.08|477.68|0
1655169920000|2022-06-14 01:25:20|480.46|478.06|480.33|477.93|480.58|478.18|480.33|477.93|0
1655169930000|2022-06-14 01:25:30|480.58|478.18|480.96|478.56|480.96|478.56|480.58|478.18|0
1655169940000|2022-06-14 01:25:40|480.83|478.43|480.71|478.31|480.83|478.43|480.71|478.31|0
1655169950000|2022-06-14 01:25:50|480.58|478.18|481.83|479.43|481.83|479.43|480.58|478.18|0
1655169960000|2022-06-14 01:26:00|482.83|480.43|481.83|479.43|482.83|480.43|481.83|479.43|0
1655169970000|2022-06-14 01:26:10|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1655169980000|2022-06-14 01:26:20|481.71|479.31|482.08|479.68|482.08|479.68|481.71|479.31|0
1655169990000|2022-06-14 01:26:30|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1655170000000|2022-06-14 01:26:40|483.08|480.68|483.58|481.18|483.58|481.18|483.08|480.68|0
1655170010000|2022-06-14 01:26:50|483.33|480.93|484.58|482.18|484.58|482.18|483.33|480.93|0
1655170020000|2022-06-14 01:27:00|484.33|481.93|484.33|481.93|484.58|482.18|484.33|481.93|0
1655170030000|2022-06-14 01:27:10|483.58|481.18|483.08|480.68|483.58|481.18|483.08|480.68|0
1655170040000|2022-06-14 01:27:20|483.33|480.93|482.83|480.43|483.33|480.93|482.83|480.43|0
1655170050000|2022-06-14 01:27:30|483.33|480.93|483.58|481.18|483.83|481.43|483.33|480.93|0
1655170060000|2022-06-14 01:27:40|483.83|481.43|484.33|481.93|484.58|482.18|483.83|481.43|0
1655170070000|2022-06-14 01:27:50|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1655170080000|2022-06-14 01:28:00|484.46|482.06|484.08|481.68|484.46|482.06|484.08|481.68|0
1655170090000|2022-06-14 01:28:10|483.83|481.43|483.58|481.18|483.83|481.43|483.58|481.18|0
1655170100000|2022-06-14 01:28:20|483.71|481.31|483.96|481.56|483.96|481.56|483.71|481.31|0
1655170110000|2022-06-14 01:28:30|484.08|481.68|484.33|481.93|484.33|481.93|484.08|481.68|0
1655170120000|2022-06-14 01:28:40|484.46|482.06|484.58|482.18|484.58|482.18|484.33|481.93|0
1655170130000|2022-06-14 01:28:50|484.33|481.93|485.58|483.18|485.58|483.18|484.33|481.93|0
1655170140000|2022-06-14 01:29:00|485.21|482.81|485.46|483.06|485.58|483.18|485.21|482.81|0
1655170150000|2022-06-14 01:29:10|484.83|482.43|484.83|482.43|485.08|482.68|484.83|482.43|0
1655170160000|2022-06-14 01:29:20|484.71|482.31|485.33|482.93|485.33|482.93|484.71|482.31|0
1655170170000|2022-06-14 01:29:30|485.08|482.68|485.33|482.93|485.33|482.93|485.08|482.68|0
1655170180000|2022-06-14 01:29:40|485.21|482.81|485.33|482.93|485.33|482.93|485.21|482.81|0
1655170190000|2022-06-14 01:29:50|485.21|482.81|485.83|483.43|485.83|483.43|485.21|482.81|0
1655170200000|2022-06-14 01:30:00|486.08|483.68|486.21|483.81|486.21|483.81|486.08|483.68|0
1655170210000|2022-06-14 01:30:10|485.71|483.31|486.33|483.93|486.33|483.93|485.71|483.31|0
1655170220000|2022-06-14 01:30:20|486.08|483.68|485.83|483.43|486.08|483.68|485.83|483.43|0
1655170230000|2022-06-14 01:30:30|485.58|483.18|485.83|483.43|485.83|483.43|485.33|482.93|0
1655170240000|2022-06-14 01:30:40|485.58|483.18|486.33|483.93|486.33|483.93|485.58|483.18|0
1655170250000|2022-06-14 01:30:50|486.83|484.43|487.08|484.68|487.58|485.18|486.58|484.18|0
1655170260000|2022-06-14 01:31:00|487.58|485.18|486.58|484.18|487.58|485.18|486.58|484.18|0
1655170270000|2022-06-14 01:31:10|486.33|483.93|487.46|485.06|487.46|485.06|486.33|483.93|0
1655170280000|2022-06-14 01:31:20|486.83|484.43|486.33|483.93|487.21|484.81|486.33|483.93|0
1655170290000|2022-06-14 01:31:30|486.58|484.18|485.33|482.93|486.58|484.18|485.33|482.93|0
1655170300000|2022-06-14 01:31:40|485.08|482.68|485.33|482.93|485.33|482.93|484.83|482.43|0
1655170310000|2022-06-14 01:31:50|485.21|482.81|485.08|482.68|485.21|482.81|485.08|482.68|0
1655170320000|2022-06-14 01:32:00|484.83|482.43|484.83|482.43|484.96|482.56|484.83|482.43|0
1655170330000|2022-06-14 01:32:10|484.58|482.18|483.96|481.56|484.58|482.18|483.83|481.43|0
1655170340000|2022-06-14 01:32:20|484.46|482.06|484.08|481.68|484.46|482.06|484.08|481.68|0
1655170350000|2022-06-14 01:32:30|484.33|481.93|484.33|481.93|484.33|481.93|484.21|481.81|0
1655170360000|2022-06-14 01:32:40|484.58|482.18|484.83|482.43|484.83|482.43|484.33|481.93|0
1655170370000|2022-06-14 01:32:50|485.08|482.68|484.58|482.18|485.08|482.68|484.58|482.18|0
1655170380000|2022-06-14 01:33:00|484.33|481.93|484.33|481.93|484.46|482.06|484.33|481.93|0
1655170390000|2022-06-14 01:33:10|484.08|481.68|483.08|480.68|484.08|481.68|483.08|480.68|0
1655170400000|2022-06-14 01:33:20|483.33|480.93|483.46|481.06|483.46|481.06|483.33|480.93|0
1655170410000|2022-06-14 01:33:30|483.58|481.18|483.33|480.93|483.71|481.31|483.33|480.93|0
1655170420000|2022-06-14 01:33:40|483.46|481.06|483.33|480.93|483.46|481.06|483.33|480.93|0
1655170430000|2022-06-14 01:33:50|483.46|481.06|483.58|481.18|483.58|481.18|483.46|481.06|0
1655170440000|2022-06-14 01:34:00|483.33|480.93|483.33|480.93|483.33|480.93|483.33|480.93|0
1655170450000|2022-06-14 01:34:10|483.46|481.06|482.33|479.93|483.46|481.06|482.33|479.93|0
1655170460000|2022-06-14 01:34:20|481.83|479.43|481.83|479.43|481.83|479.43|481.58|479.18|0
1655170470000|2022-06-14 01:34:30|482.08|479.68|482.08|479.68|482.08|479.68|481.96|479.56|0
1655170480000|2022-06-14 01:34:40|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1655170490000|2022-06-14 01:34:50|481.58|479.18|481.83|479.43|481.83|479.43|481.58|479.18|0
1655170500000|2022-06-14 01:35:00|481.96|479.56|482.08|479.68|482.33|479.93|481.96|479.56|0
1655170510000|2022-06-14 01:35:10|481.58|479.18|482.08|479.68|482.08|479.68|481.58|479.18|0
1655170520000|2022-06-14 01:35:20|481.71|479.31|480.83|478.43|481.71|479.31|480.83|478.43|0
1655170530000|2022-06-14 01:35:30|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1655170540000|2022-06-14 01:35:40|480.33|477.93|480.71|478.31|480.71|478.31|480.33|477.93|0
1655170550000|2022-06-14 01:35:50|480.96|478.56|480.83|478.43|480.96|478.56|480.83|478.43|0
1655170560000|2022-06-14 01:36:00|480.58|478.18|480.58|478.18|480.83|478.43|480.58|478.18|0
1655170570000|2022-06-14 01:36:10|480.83|478.43|481.08|478.68|481.08|478.68|480.83|478.43|0
1655170580000|2022-06-14 01:36:20|481.21|478.81|481.58|479.18|481.58|479.18|481.21|478.81|0
1655170590000|2022-06-14 01:36:30|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1655170600000|2022-06-14 01:36:40|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655170610000|2022-06-14 01:36:50|481.46|479.06|481.58|479.18|481.83|479.43|481.46|479.06|0
1655170620000|2022-06-14 01:37:00|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1655170630000|2022-06-14 01:37:10|481.08|478.68|480.83|478.43|481.08|478.68|480.83|478.43|0
1655170640000|2022-06-14 01:37:20|480.33|477.93|480.33|477.93|480.33|477.93|480.08|477.68|0
1655170650000|2022-06-14 01:37:30|480.58|478.18|481.08|478.68|481.33|478.93|480.58|478.18|0
1655170660000|2022-06-14 01:37:40|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1655170670000|2022-06-14 01:37:50|480.58|478.18|480.96|478.56|481.08|478.68|480.58|478.18|0
1655170680000|2022-06-14 01:38:00|481.33|478.93|481.33|478.93|481.58|479.18|481.33|478.93|0
1655170690000|2022-06-14 01:38:10|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655170700000|2022-06-14 01:38:20|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655170710000|2022-06-14 01:38:30|481.08|478.68|481.21|478.81|481.21|478.81|481.08|478.68|0
1655170720000|2022-06-14 01:38:40|481.58|479.18|481.58|479.18|481.58|479.18|481.46|479.06|0
1655170730000|2022-06-14 01:38:50|481.83|479.43|481.83|479.43|481.83|479.43|481.33|478.93|0
1655170740000|2022-06-14 01:39:00|482.08|479.68|482.33|479.93|482.33|479.93|482.08|479.68|0
1655170750000|2022-06-14 01:39:10|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1655170760000|2022-06-14 01:39:20|482.83|480.43|482.83|480.43|482.83|480.43|482.58|480.18|0
1655170770000|2022-06-14 01:39:30|483.08|480.68|482.83|480.43|483.08|480.68|482.83|480.43|0
1655170780000|2022-06-14 01:39:40|483.08|480.68|483.21|480.81|483.21|480.81|483.08|480.68|0
1655170790000|2022-06-14 01:39:50|482.58|480.18|482.33|479.93|482.58|480.18|482.21|479.81|0
1655170800000|2022-06-14 01:40:00|482.08|479.68|482.83|480.43|482.83|480.43|482.08|479.68|0
1655170810000|2022-06-14 01:40:10|483.08|480.68|483.33|480.93|483.33|480.93|483.08|480.68|0
1655170830000|2022-06-14 01:40:30|483.08|480.68|482.83|480.43|483.08|480.68|482.83|480.43|0
1655170840000|2022-06-14 01:40:40|483.08|480.68|483.46|481.06|483.46|481.06|483.08|480.68|0
1655170850000|2022-06-14 01:40:50|483.33|480.93|483.08|480.68|483.33|480.93|483.08|480.68|0
1655170860000|2022-06-14 01:41:00|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1655170870000|2022-06-14 01:41:10|483.08|480.68|483.33|480.93|483.33|480.93|483.08|480.68|0
1655170880000|2022-06-14 01:41:20|483.58|481.18|483.33|480.93|483.58|481.18|483.33|480.93|0
1655170890000|2022-06-14 01:41:30|483.58|481.18|483.71|481.31|483.83|481.43|483.58|481.18|0
1655170900000|2022-06-14 01:41:40|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1655170910000|2022-06-14 01:41:50|484.33|481.93|484.21|481.81|484.33|481.93|484.21|481.81|0
1655170920000|2022-06-14 01:42:00|484.08|481.68|483.71|481.31|484.08|481.68|483.71|481.31|0
1655170930000|2022-06-14 01:42:10|483.58|481.18|482.58|480.18|483.83|481.43|482.58|480.18|0
1655170940000|2022-06-14 01:42:20|483.33|480.93|483.21|480.81|483.33|480.93|483.08|480.68|0
1655170950000|2022-06-14 01:42:30|484.08|481.68|484.08|481.68|484.08|481.68|483.83|481.43|0
1655170960000|2022-06-14 01:42:40|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1655170970000|2022-06-14 01:42:50|483.83|481.43|483.33|480.93|483.83|481.43|483.33|480.93|0
1655170980000|2022-06-14 01:43:00|483.46|481.06|483.83|481.43|483.83|481.43|483.46|481.06|0
1655170990000|2022-06-14 01:43:10|484.08|481.68|483.58|481.18|484.08|481.68|483.58|481.18|0
1655171000000|2022-06-14 01:43:20|483.71|481.31|483.83|481.43|484.21|481.81|483.71|481.31|0
1655171010000|2022-06-14 01:43:30|483.58|481.18|483.33|480.93|483.71|481.31|483.33|480.93|0
1655171020000|2022-06-14 01:43:40|483.21|480.81|483.33|480.93|483.58|481.18|483.21|480.81|0
1655171030000|2022-06-14 01:43:50|483.58|481.18|484.08|481.68|484.08|481.68|483.58|481.18|0
1655171040000|2022-06-14 01:44:00|483.58|481.18|483.71|481.31|483.96|481.56|483.58|481.18|0
1655171050000|2022-06-14 01:44:10|483.96|481.56|484.33|481.93|484.33|481.93|483.71|481.31|0
1655171060000|2022-06-14 01:44:20|484.58|482.18|484.58|482.18|484.58|482.18|484.33|481.93|0
1655171070000|2022-06-14 01:44:30|484.83|482.43|484.83|482.43|484.83|482.43|484.71|482.31|0
1655171080000|2022-06-14 01:44:40|485.58|483.18|485.08|482.68|485.58|483.18|485.08|482.68|0
1655171090000|2022-06-14 01:44:50|485.33|482.93|485.58|483.18|485.58|483.18|485.33|482.93|0
1655171100000|2022-06-14 01:45:00|486.08|483.68|486.83|484.43|486.83|484.43|486.08|483.68|0
1655171110000|2022-06-14 01:45:10|487.08|484.68|487.58|485.18|487.58|485.18|487.08|484.68|0
1655171120000|2022-06-14 01:45:20|488.08|485.68|488.08|485.68|488.08|485.68|487.96|485.56|0
1655171130000|2022-06-14 01:45:30|487.83|485.43|487.33|484.93|487.83|485.43|487.33|484.93|0
1655171140000|2022-06-14 01:45:40|487.58|485.18|487.33|484.93|487.58|485.18|487.33|484.93|0
1655171150000|2022-06-14 01:45:50|487.08|484.68|487.08|484.68|487.33|484.93|487.08|484.68|0
1655171160000|2022-06-14 01:46:00|487.33|484.93|487.08|484.68|487.33|484.93|487.08|484.68|0
1655171170000|2022-06-14 01:46:10|486.58|484.18|486.83|484.43|486.83|484.43|486.58|484.18|0
1655171180000|2022-06-14 01:46:20|487.33|484.93|488.58|486.18|488.58|486.18|487.33|484.93|0
1655171190000|2022-06-14 01:46:30|488.83|486.43|488.58|486.18|488.83|486.43|488.33|485.93|0
1655171200000|2022-06-14 01:46:40|489.08|486.68|489.08|486.68|489.08|486.68|488.33|485.93|0
1655171210000|2022-06-14 01:46:50|489.33|486.93|488.83|486.43|489.33|486.93|488.83|486.43|0
1655171220000|2022-06-14 01:47:00|488.58|486.18|488.58|486.18|488.58|486.18|488.33|485.93|0
1655171230000|2022-06-14 01:47:10|488.83|486.43|489.33|486.93|489.33|486.93|488.83|486.43|0
1655171240000|2022-06-14 01:47:20|489.08|486.68|489.83|487.43|489.83|487.43|489.08|486.68|0
1655171250000|2022-06-14 01:47:30|489.58|487.18|489.58|487.18|489.58|487.18|489.33|486.93|0
1655171260000|2022-06-14 01:47:40|489.21|486.81|489.46|487.06|489.46|487.06|489.08|486.68|0
1655171270000|2022-06-14 01:47:50|489.08|486.68|488.58|486.18|489.08|486.68|488.58|486.18|0
1655171280000|2022-06-14 01:48:00|487.46|485.06|487.33|484.93|487.46|485.06|487.08|484.68|0
1655171290000|2022-06-14 01:48:10|487.58|485.18|487.83|485.43|487.83|485.43|487.08|484.68|0
1655171300000|2022-06-14 01:48:20|488.71|486.31|489.08|486.68|489.08|486.68|488.58|486.18|0
1655171310000|2022-06-14 01:48:30|488.83|486.43|488.83|486.43|489.08|486.68|488.83|486.43|0
1655171320000|2022-06-14 01:48:40|488.58|486.18|488.08|485.68|488.58|486.18|488.08|485.68|0
1655171330000|2022-06-14 01:48:50|488.33|485.93|487.83|485.43|488.33|485.93|487.83|485.43|0
1655171340000|2022-06-14 01:49:00|487.58|485.18|487.46|485.06|487.58|485.18|487.33|484.93|0
1655171350000|2022-06-14 01:49:10|487.33|484.93|486.33|483.93|487.33|484.93|486.33|483.93|0
1655171360000|2022-06-14 01:49:20|487.21|484.81|487.58|485.18|487.83|485.43|487.21|484.81|0
1655171370000|2022-06-14 01:49:30|487.83|485.43|487.33|484.93|487.83|485.43|487.33|484.93|0
1655171380000|2022-06-14 01:49:40|487.58|485.18|488.58|486.18|488.58|486.18|487.58|485.18|0
1655171390000|2022-06-14 01:49:50|488.33|485.93|488.33|485.93|488.33|485.93|487.96|485.56|0
1655171400000|2022-06-14 01:50:00|488.58|486.18|488.83|486.43|488.96|486.56|488.58|486.18|0
1655171410000|2022-06-14 01:50:10|488.96|486.56|487.83|485.43|488.96|486.56|487.83|485.43|0
1655171420000|2022-06-14 01:50:20|486.21|483.81|486.58|484.18|486.58|484.18|486.21|483.81|0
1655171430000|2022-06-14 01:50:30|486.33|483.93|487.08|484.68|487.08|484.68|486.33|483.93|0
1655171440000|2022-06-14 01:50:40|487.58|485.18|487.83|485.43|487.83|485.43|487.33|484.93|0
1655171450000|2022-06-14 01:50:50|488.08|485.68|488.71|486.31|488.71|486.31|488.08|485.68|0
1655171460000|2022-06-14 01:51:00|488.83|486.43|489.33|486.93|489.33|486.93|488.83|486.43|0
1655171470000|2022-06-14 01:51:10|489.08|486.68|489.58|487.18|489.58|487.18|488.96|486.56|0
1655171480000|2022-06-14 01:51:20|489.83|487.43|488.33|485.93|489.83|487.43|488.33|485.93|0
1655171490000|2022-06-14 01:51:30|488.08|485.68|488.58|486.18|488.58|486.18|488.08|485.68|0
1655171500000|2022-06-14 01:51:40|488.33|485.93|488.08|485.68|488.58|486.18|488.08|485.68|0
1655171510000|2022-06-14 01:51:50|489.33|486.93|489.33|486.93|489.33|486.93|489.08|486.68|0
1655171520000|2022-06-14 01:52:00|489.21|486.81|489.21|486.81|489.58|487.18|489.21|486.81|0
1655171530000|2022-06-14 01:52:10|489.08|486.68|488.58|486.18|489.08|486.68|488.58|486.18|0
1655171540000|2022-06-14 01:52:20|488.08|485.68|488.33|485.93|488.33|485.93|488.08|485.68|0
1655171550000|2022-06-14 01:52:30|488.08|485.68|487.83|485.43|488.08|485.68|487.83|485.43|0
1655171560000|2022-06-14 01:52:40|487.58|485.18|487.58|485.18|488.08|485.68|487.58|485.18|0
1655171570000|2022-06-14 01:52:50|488.33|485.93|488.71|486.31|488.71|486.31|488.21|485.81|0
1655171580000|2022-06-14 01:53:00|488.58|486.18|488.08|485.68|488.58|486.18|487.83|485.43|0
1655171590000|2022-06-14 01:53:10|487.83|485.43|487.83|485.43|487.96|485.56|487.83|485.43|0
1655171600000|2022-06-14 01:53:20|487.58|485.18|487.83|485.43|487.83|485.43|487.58|485.18|0
1655171610000|2022-06-14 01:53:30|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1655171620000|2022-06-14 01:53:40|487.96|485.56|488.83|486.43|488.83|486.43|487.83|485.43|0
1655171630000|2022-06-14 01:53:50|489.33|486.93|489.33|486.93|489.33|486.93|489.33|486.93|0
1655171640000|2022-06-14 01:54:00|489.08|486.68|488.71|486.31|489.08|486.68|488.58|486.18|0
1655171650000|2022-06-14 01:54:10|488.83|486.43|488.58|486.18|488.83|486.43|488.58|486.18|0
1655171660000|2022-06-14 01:54:20|488.46|486.06|488.58|486.18|488.58|486.18|488.33|485.93|0
1655171670000|2022-06-14 01:54:30|488.46|486.06|488.08|485.68|488.46|486.06|488.08|485.68|0
1655171680000|2022-06-14 01:54:40|487.96|485.56|487.71|485.31|487.96|485.56|487.58|485.18|0
1655171690000|2022-06-14 01:54:50|488.08|485.68|488.83|486.43|488.83|486.43|488.08|485.68|0
1655171700000|2022-06-14 01:55:00|489.33|486.93|490.08|487.68|490.08|487.68|489.33|486.93|0
1655171710000|2022-06-14 01:55:10|489.96|487.56|490.21|487.81|490.83|488.43|489.96|487.56|0
1655171720000|2022-06-14 01:55:20|491.08|488.68|490.58|488.18|491.08|488.68|490.58|488.18|0
1655171730000|2022-06-14 01:55:30|491.08|488.68|490.83|488.43|491.08|488.68|490.83|488.43|0
1655171740000|2022-06-14 01:55:40|491.08|488.68|490.83|488.43|491.08|488.68|490.83|488.43|0
1655171750000|2022-06-14 01:55:50|490.96|488.56|490.83|488.43|491.08|488.68|490.83|488.43|0
1655171760000|2022-06-14 01:56:00|490.58|488.18|490.33|487.93|490.83|488.43|490.33|487.93|0
1655171770000|2022-06-14 01:56:10|489.58|487.18|489.58|487.18|489.83|487.43|489.58|487.18|0
1655171780000|2022-06-14 01:56:20|489.33|486.93|488.58|486.18|489.33|486.93|488.58|486.18|0
1655171790000|2022-06-14 01:56:30|488.83|486.43|488.83|486.43|488.83|486.43|488.58|486.18|0
1655171800000|2022-06-14 01:56:40|488.58|486.18|489.58|487.18|489.58|487.18|488.58|486.18|0
1655171810000|2022-06-14 01:56:50|490.33|487.93|490.08|487.68|490.33|487.93|490.08|487.68|0
1655171820000|2022-06-14 01:57:00|489.58|487.18|489.96|487.56|490.08|487.68|489.58|487.18|0
1655171830000|2022-06-14 01:57:10|490.08|487.68|489.83|487.43|490.08|487.68|489.83|487.43|0
1655171840000|2022-06-14 01:57:20|489.71|487.31|490.21|487.81|490.33|487.93|489.71|487.31|0
1655171850000|2022-06-14 01:57:30|489.33|486.93|489.08|486.68|489.33|486.93|488.83|486.43|0
1655171860000|2022-06-14 01:57:40|489.21|486.81|489.33|486.93|489.33|486.93|489.21|486.81|0
1655171870000|2022-06-14 01:57:50|489.58|487.18|490.21|487.81|490.21|487.81|489.33|486.93|0
1655171880000|2022-06-14 01:58:00|490.58|488.18|490.58|488.18|490.58|488.18|490.58|488.18|0
1655171890000|2022-06-14 01:58:10|490.46|488.06|490.33|487.93|490.58|488.18|490.33|487.93|0
1655171900000|2022-06-14 01:58:20|490.58|488.18|490.83|488.43|491.08|488.68|490.58|488.18|0
1655171910000|2022-06-14 01:58:30|490.58|488.18|489.33|486.93|490.58|488.18|489.33|486.93|0
1655171920000|2022-06-14 01:58:40|489.58|487.18|490.21|487.81|490.21|487.81|489.58|487.18|0
1655171930000|2022-06-14 01:58:50|490.33|487.93|490.46|488.06|490.46|488.06|490.21|487.81|0
1655171940000|2022-06-14 01:59:00|490.33|487.93|491.08|488.68|491.08|488.68|490.33|487.93|0
1655171950000|2022-06-14 01:59:10|491.45|489.05|491.33|488.93|491.45|489.05|491.33|488.93|0
1655171960000|2022-06-14 01:59:20|491.21|488.81|490.83|488.43|491.21|488.81|490.83|488.43|0
1655171970000|2022-06-14 01:59:30|490.21|487.81|490.08|487.68|490.33|487.93|490.08|487.68|0
1655171980000|2022-06-14 01:59:40|489.83|487.43|489.83|487.43|489.83|487.43|489.83|487.43|0
1655171990000|2022-06-14 01:59:50|489.71|487.31|489.58|487.18|489.71|487.31|489.58|487.18|0
1655172000000|2022-06-14 02:00:00|490.08|487.68|490.46|488.06|490.46|488.06|490.08|487.68|0
1655172010000|2022-06-14 02:00:10|489.83|487.43|489.83|487.43|489.96|487.56|489.83|487.43|0
1655172020000|2022-06-14 02:00:20|489.08|486.68|488.08|485.68|489.08|486.68|488.08|485.68|0
1655172030000|2022-06-14 02:00:30|488.83|486.43|489.21|486.81|489.33|486.93|488.83|486.43|0
1655172040000|2022-06-14 02:00:40|489.08|486.68|488.83|486.43|489.08|486.68|488.83|486.43|0
1655172050000|2022-06-14 02:00:50|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1655172060000|2022-06-14 02:01:00|488.83|486.43|488.33|485.93|488.83|486.43|488.33|485.93|0
1655172070000|2022-06-14 02:01:10|488.83|486.43|488.33|485.93|488.83|486.43|488.33|485.93|0
1655172080000|2022-06-14 02:01:20|488.08|485.68|487.83|485.43|488.08|485.68|487.83|485.43|0
1655172090000|2022-06-14 02:01:30|487.58|485.18|487.58|485.18|487.58|485.18|487.08|484.68|0
1655172100000|2022-06-14 02:01:40|487.33|484.93|487.33|484.93|487.33|484.93|487.33|484.93|0
1655172110000|2022-06-14 02:01:50|487.58|485.18|487.33|484.93|487.58|485.18|487.21|484.81|0
1655172120000|2022-06-14 02:02:00|487.46|485.06|487.58|485.18|487.58|485.18|487.46|485.06|0
1655172130000|2022-06-14 02:02:10|487.33|484.93|487.08|484.68|487.46|485.06|487.08|484.68|0
1655172140000|2022-06-14 02:02:20|487.21|484.81|486.83|484.43|487.21|484.81|486.83|484.43|0
1655172150000|2022-06-14 02:02:30|486.96|484.56|487.08|484.68|487.08|484.68|486.96|484.56|0
1655172160000|2022-06-14 02:02:40|486.83|484.43|486.33|483.93|486.83|484.43|486.33|483.93|0
1655172170000|2022-06-14 02:02:50|486.58|484.18|486.58|484.18|486.58|484.18|486.33|483.93|0
1655172180000|2022-06-14 02:03:00|486.71|484.31|487.08|484.68|487.08|484.68|486.71|484.31|0
1655172190000|2022-06-14 02:03:10|487.33|484.93|486.83|484.43|487.33|484.93|486.83|484.43|0
1655172200000|2022-06-14 02:03:20|487.08|484.68|486.96|484.56|487.33|484.93|486.96|484.56|0
1655172210000|2022-06-14 02:03:30|486.83|484.43|486.96|484.56|486.96|484.56|486.83|484.43|0
1655172220000|2022-06-14 02:03:40|486.83|484.43|487.08|484.68|487.08|484.68|486.83|484.43|0
1655172230000|2022-06-14 02:03:50|487.21|484.81|487.08|484.68|487.21|484.81|487.08|484.68|0
1655172240000|2022-06-14 02:04:00|486.83|484.43|486.58|484.18|486.83|484.43|486.58|484.18|0
1655172250000|2022-06-14 02:04:10|486.33|483.93|487.33|484.93|487.33|484.93|486.33|483.93|0
1655172260000|2022-06-14 02:04:20|487.58|485.18|487.21|484.81|487.58|485.18|487.21|484.81|0
1655172270000|2022-06-14 02:04:30|487.08|484.68|487.46|485.06|487.46|485.06|487.08|484.68|0
1655172280000|2022-06-14 02:04:40|487.58|485.18|487.83|485.43|488.08|485.68|487.58|485.18|0
1655172290000|2022-06-14 02:04:50|488.08|485.68|488.08|485.68|488.08|485.68|487.83|485.43|0
1655172300000|2022-06-14 02:05:00|487.83|485.43|487.33|484.93|487.83|485.43|487.33|484.93|0
1655172310000|2022-06-14 02:05:10|487.21|484.81|487.58|485.18|487.58|485.18|487.21|484.81|0
1655172320000|2022-06-14 02:05:20|487.71|485.31|488.83|486.43|488.83|486.43|487.58|485.18|0
1655172330000|2022-06-14 02:05:30|488.46|486.06|488.21|485.81|488.46|486.06|488.21|485.81|0
1655172340000|2022-06-14 02:05:40|488.08|485.68|486.83|484.43|488.08|485.68|486.83|484.43|0
1655172350000|2022-06-14 02:05:50|486.96|484.56|486.46|484.06|486.96|484.56|486.46|484.06|0
1655172360000|2022-06-14 02:06:00|486.21|483.81|485.08|482.68|486.21|483.81|485.08|482.68|0
1655172370000|2022-06-14 02:06:10|485.21|482.81|485.08|482.68|485.21|482.81|484.83|482.43|0
1655172380000|2022-06-14 02:06:20|485.33|482.93|485.08|482.68|485.33|482.93|484.83|482.43|0
1655172390000|2022-06-14 02:06:30|484.96|482.56|485.08|482.68|485.08|482.68|484.71|482.31|0
1655172400000|2022-06-14 02:06:40|485.33|482.93|485.08|482.68|485.33|482.93|485.08|482.68|0
1655172410000|2022-06-14 02:06:50|485.33|482.93|484.83|482.43|485.33|482.93|484.83|482.43|0
1655172420000|2022-06-14 02:07:00|484.71|482.31|484.58|482.18|484.71|482.31|484.33|481.93|0
1655172430000|2022-06-14 02:07:10|484.33|481.93|483.83|481.43|484.33|481.93|483.83|481.43|0
1655172440000|2022-06-14 02:07:20|483.58|481.18|483.71|481.31|483.71|481.31|483.08|480.68|0
1655172450000|2022-06-14 02:07:30|483.58|481.18|484.33|481.93|484.33|481.93|483.58|481.18|0
1655172460000|2022-06-14 02:07:40|484.08|481.68|484.33|481.93|484.33|481.93|484.08|481.68|0
1655172470000|2022-06-14 02:07:50|484.58|482.18|484.46|482.06|484.58|482.18|484.33|481.93|0
1655172480000|2022-06-14 02:08:00|484.33|481.93|484.21|481.81|484.33|481.93|483.96|481.56|0
1655172490000|2022-06-14 02:08:10|484.33|481.93|484.46|482.06|484.46|482.06|484.33|481.93|0
1655172500000|2022-06-14 02:08:20|485.08|482.68|485.33|482.93|485.83|483.43|485.08|482.68|0
1655172510000|2022-06-14 02:08:30|485.58|483.18|485.33|482.93|485.58|483.18|485.33|482.93|0
1655172520000|2022-06-14 02:08:40|485.58|483.18|485.21|482.81|485.58|483.18|485.08|482.68|0
1655172530000|2022-06-14 02:08:50|485.33|482.93|485.33|482.93|485.33|482.93|485.21|482.81|0
1655172540000|2022-06-14 02:09:00|485.46|483.06|485.33|482.93|485.46|483.06|485.33|482.93|0
1655172550000|2022-06-14 02:09:10|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1655172560000|2022-06-14 02:09:20|485.21|482.81|485.08|482.68|485.21|482.81|485.08|482.68|0
1655172570000|2022-06-14 02:09:30|484.83|482.43|484.71|482.31|484.83|482.43|484.58|482.18|0
1655172580000|2022-06-14 02:09:40|484.83|482.43|484.71|482.31|484.83|482.43|484.33|481.93|0
1655172590000|2022-06-14 02:09:50|484.46|482.06|483.58|481.18|484.46|482.06|483.58|481.18|0
1655172600000|2022-06-14 02:10:00|484.08|481.68|484.08|481.68|484.08|481.68|483.71|481.31|0
1655172610000|2022-06-14 02:10:10|483.96|481.56|484.58|482.18|484.58|482.18|483.96|481.56|0
1655172620000|2022-06-14 02:10:20|484.46|482.06|484.58|482.18|484.58|482.18|484.33|481.93|0
1655172630000|2022-06-14 02:10:30|484.71|482.31|485.08|482.68|485.08|482.68|484.71|482.31|0
1655172640000|2022-06-14 02:10:40|484.83|482.43|484.83|482.43|484.83|482.43|484.58|482.18|0
1655172650000|2022-06-14 02:10:50|485.08|482.68|485.08|482.68|485.08|482.68|484.83|482.43|0
1655172660000|2022-06-14 02:11:00|484.96|482.56|484.83|482.43|484.96|482.56|484.83|482.43|0
1655172670000|2022-06-14 02:11:10|485.08|482.68|485.08|482.68|485.21|482.81|484.33|481.93|0
1655172680000|2022-06-14 02:11:20|485.58|483.18|485.58|483.18|485.58|483.18|485.33|482.93|0
1655172690000|2022-06-14 02:11:30|485.83|483.43|485.08|482.68|485.83|483.43|485.08|482.68|0
1655172700000|2022-06-14 02:11:40|484.71|482.31|484.71|482.31|484.83|482.43|484.71|482.31|0
1655172710000|2022-06-14 02:11:50|484.83|482.43|484.71|482.31|484.83|482.43|484.58|482.18|0
1655172720000|2022-06-14 02:12:00|484.83|482.43|484.33|481.93|484.83|482.43|484.33|481.93|0
1655172730000|2022-06-14 02:12:10|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1655172740000|2022-06-14 02:12:20|485.08|482.68|485.08|482.68|485.08|482.68|484.96|482.56|0
1655172750000|2022-06-14 02:12:30|484.96|482.56|485.08|482.68|485.08|482.68|484.96|482.56|0
1655172760000|2022-06-14 02:12:40|485.21|482.81|485.08|482.68|485.33|482.93|485.08|482.68|0
1655172770000|2022-06-14 02:12:50|485.21|482.81|484.58|482.18|485.21|482.81|484.58|482.18|0
1655172780000|2022-06-14 02:13:00|483.83|481.43|484.08|481.68|484.08|481.68|483.83|481.43|0
1655172790000|2022-06-14 02:13:10|483.83|481.43|483.58|481.18|484.33|481.93|483.58|481.18|0
1655172800000|2022-06-14 02:13:20|483.83|481.43|483.71|481.31|483.83|481.43|483.58|481.18|0
1655172810000|2022-06-14 02:13:30|483.58|481.18|483.83|481.43|483.83|481.43|483.58|481.18|0
1655172820000|2022-06-14 02:13:40|483.96|481.56|483.71|481.31|483.96|481.56|483.58|481.18|0
1655172830000|2022-06-14 02:13:50|483.83|481.43|483.71|481.31|483.83|481.43|483.71|481.31|0
1655172840000|2022-06-14 02:14:00|483.83|481.43|483.21|480.81|483.83|481.43|483.21|480.81|0
1655172850000|2022-06-14 02:14:10|483.33|480.93|483.33|480.93|483.33|480.93|483.08|480.68|0
1655172860000|2022-06-14 02:14:20|483.58|481.18|483.58|481.18|483.83|481.43|483.58|481.18|0
1655172870000|2022-06-14 02:14:30|483.96|481.56|484.58|482.18|484.58|482.18|483.96|481.56|0
1655172880000|2022-06-14 02:14:40|484.33|481.93|484.58|482.18|484.58|482.18|484.08|481.68|0
1655172890000|2022-06-14 02:14:50|484.83|482.43|485.08|482.68|485.08|482.68|484.58|482.18|0
1655172900000|2022-06-14 02:15:00|484.83|482.43|484.58|482.18|484.83|482.43|484.58|482.18|0
1655172910000|2022-06-14 02:15:10|484.83|482.43|484.21|481.81|484.83|482.43|484.21|481.81|0
1655172920000|2022-06-14 02:15:20|484.33|481.93|484.58|482.18|484.58|482.18|484.33|481.93|0
1655172930000|2022-06-14 02:15:30|484.33|481.93|484.21|481.81|484.33|481.93|484.08|481.68|0
1655172940000|2022-06-14 02:15:40|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1655172950000|2022-06-14 02:15:50|484.46|482.06|484.58|482.18|484.58|482.18|484.33|481.93|0
1655172960000|2022-06-14 02:16:00|484.46|482.06|484.46|482.06|484.58|482.18|484.46|482.06|0
1655172970000|2022-06-14 02:16:10|484.58|482.18|485.08|482.68|485.08|482.68|484.58|482.18|0
1655172980000|2022-06-14 02:16:20|484.83|482.43|484.33|481.93|484.83|482.43|484.33|481.93|0
1655172990000|2022-06-14 02:16:30|484.08|481.68|483.83|481.43|484.08|481.68|483.83|481.43|0
1655173000000|2022-06-14 02:16:40|483.58|481.18|483.33|480.93|483.58|481.18|483.33|480.93|0
1655173010000|2022-06-14 02:16:50|483.08|480.68|483.58|481.18|483.58|481.18|483.08|480.68|0
1655173020000|2022-06-14 02:17:00|483.71|481.31|484.58|482.18|484.58|482.18|483.71|481.31|0
1655173030000|2022-06-14 02:17:10|485.08|482.68|484.83|482.43|485.08|482.68|484.83|482.43|0
1655173040000|2022-06-14 02:17:20|485.08|482.68|484.83|482.43|485.08|482.68|484.58|482.18|0
1655173050000|2022-06-14 02:17:30|484.58|482.18|484.58|482.18|484.58|482.18|484.33|481.93|0
1655173060000|2022-06-14 02:17:40|484.83|482.43|484.58|482.18|484.83|482.43|484.58|482.18|0
1655173070000|2022-06-14 02:17:50|484.33|481.93|484.08|481.68|484.33|481.93|484.08|481.68|0
1655173080000|2022-06-14 02:18:00|483.83|481.43|484.08|481.68|484.33|481.93|483.83|481.43|0
1655173090000|2022-06-14 02:18:10|483.96|481.56|484.58|482.18|484.58|482.18|483.96|481.56|0
1655173100000|2022-06-14 02:18:20|484.33|481.93|484.21|481.81|484.33|481.93|484.21|481.81|0
1655173110000|2022-06-14 02:18:30|484.08|481.68|484.33|481.93|484.33|481.93|484.08|481.68|0
1655173120000|2022-06-14 02:18:40|484.58|482.18|484.83|482.43|484.83|482.43|484.58|482.18|0
1655173130000|2022-06-14 02:18:50|485.08|482.68|485.21|482.81|485.21|482.81|485.08|482.68|0
1655173140000|2022-06-14 02:19:00|485.58|483.18|486.58|484.18|486.58|484.18|485.58|483.18|0
1655173150000|2022-06-14 02:19:10|486.33|483.93|486.33|483.93|486.33|483.93|486.08|483.68|0
1655173160000|2022-06-14 02:19:20|486.58|484.18|486.33|483.93|486.83|484.43|486.33|483.93|0
1655173170000|2022-06-14 02:19:30|486.08|483.68|486.21|483.81|486.33|483.93|486.08|483.68|0
1655173180000|2022-06-14 02:19:40|486.08|483.68|486.33|483.93|486.33|483.93|486.08|483.68|0
1655173190000|2022-06-14 02:19:50|486.46|484.06|486.33|483.93|486.46|484.06|486.08|483.68|0
1655173200000|2022-06-14 02:20:00|486.21|483.81|485.83|483.43|486.21|483.81|485.83|483.43|0
1655173210000|2022-06-14 02:20:10|485.46|483.06|485.58|483.18|485.58|483.18|485.08|482.68|0
1655173220000|2022-06-14 02:20:20|486.08|483.68|485.71|483.31|486.21|483.81|485.71|483.31|0
1655173230000|2022-06-14 02:20:30|485.58|483.18|485.83|483.43|485.83|483.43|485.58|483.18|0
1655173240000|2022-06-14 02:20:40|485.58|483.18|485.58|483.18|485.58|483.18|485.33|482.93|0
1655173250000|2022-06-14 02:20:50|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1655173260000|2022-06-14 02:21:00|486.08|483.68|486.21|483.81|486.33|483.93|486.08|483.68|0
1655173270000|2022-06-14 02:21:10|486.33|483.93|486.33|483.93|486.33|483.93|486.33|483.93|0
1655173280000|2022-06-14 02:21:20|485.96|483.56|485.83|483.43|485.96|483.56|485.83|483.43|0
1655173290000|2022-06-14 02:21:30|485.58|483.18|485.08|482.68|485.58|483.18|485.08|482.68|0
1655173300000|2022-06-14 02:21:40|485.33|482.93|485.08|482.68|485.33|482.93|485.08|482.68|0
1655173310000|2022-06-14 02:21:50|484.46|482.06|485.08|482.68|485.08|482.68|484.46|482.06|0
1655173320000|2022-06-14 02:22:00|484.96|482.56|484.08|481.68|484.96|482.56|484.08|481.68|0
1655173330000|2022-06-14 02:22:10|484.33|481.93|484.83|482.43|484.83|482.43|484.33|481.93|0
1655173340000|2022-06-14 02:22:20|485.08|482.68|485.08|482.68|485.08|482.68|485.08|482.68|0
1655173350000|2022-06-14 02:22:30|485.33|482.93|485.58|483.18|485.58|483.18|485.33|482.93|0
1655173360000|2022-06-14 02:22:40|485.46|483.06|485.21|482.81|485.58|483.18|485.21|482.81|0
1655173370000|2022-06-14 02:22:50|485.33|482.93|485.33|482.93|485.33|482.93|485.21|482.81|0
1655173380000|2022-06-14 02:23:00|485.08|482.68|485.08|482.68|485.33|482.93|485.08|482.68|0
1655173390000|2022-06-14 02:23:10|484.96|482.56|484.58|482.18|484.96|482.56|484.58|482.18|0
1655173400000|2022-06-14 02:23:20|484.46|482.06|484.96|482.56|484.96|482.56|484.46|482.06|0
1655173410000|2022-06-14 02:23:30|484.83|482.43|484.58|482.18|484.83|482.43|484.58|482.18|0
1655173420000|2022-06-14 02:23:40|484.71|482.31|484.83|482.43|484.83|482.43|484.58|482.18|0
1655173430000|2022-06-14 02:23:50|484.71|482.31|484.46|482.06|484.71|482.31|484.46|482.06|0
1655173440000|2022-06-14 02:24:00|484.58|482.18|484.58|482.18|484.83|482.43|484.58|482.18|0
1655173450000|2022-06-14 02:24:10|484.33|481.93|484.21|481.81|484.33|481.93|484.08|481.68|0
1655173460000|2022-06-14 02:24:20|484.58|482.18|484.33|481.93|484.58|482.18|484.33|481.93|0
1655173470000|2022-06-14 02:24:30|484.08|481.68|484.08|481.68|484.08|481.68|483.96|481.56|0
1655173480000|2022-06-14 02:24:40|484.33|481.93|484.58|482.18|484.58|482.18|484.33|481.93|0
1655173490000|2022-06-14 02:24:50|484.46|482.06|484.33|481.93|484.58|482.18|484.33|481.93|0
1655173500000|2022-06-14 02:25:00|484.58|482.18|483.83|481.43|484.58|482.18|483.83|481.43|0
1655173510000|2022-06-14 02:25:10|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1655173520000|2022-06-14 02:25:20|484.08|481.68|484.33|481.93|484.33|481.93|484.08|481.68|0
1655173540000|2022-06-14 02:25:40|484.58|482.18|484.33|481.93|484.58|482.18|484.33|481.93|0
1655173550000|2022-06-14 02:25:50|484.58|482.18|484.33|481.93|484.58|482.18|484.33|481.93|0
1655173560000|2022-06-14 02:26:00|484.58|482.18|484.58|482.18|484.58|482.18|484.58|482.18|0
1655173570000|2022-06-14 02:26:10|484.83|482.43|485.46|483.06|485.58|483.18|484.83|482.43|0
1655173580000|2022-06-14 02:26:20|485.08|482.68|485.08|482.68|485.21|482.81|485.08|482.68|0
1655173590000|2022-06-14 02:26:30|485.33|482.93|485.33|482.93|485.33|482.93|485.33|482.93|0
1655173600000|2022-06-14 02:26:40|485.46|483.06|485.83|483.43|485.83|483.43|485.46|483.06|0
1655173610000|2022-06-14 02:26:50|486.08|483.68|486.08|483.68|486.08|483.68|486.08|483.68|0
1655173620000|2022-06-14 02:27:00|485.83|483.43|486.46|484.06|486.46|484.06|485.83|483.43|0
1655173630000|2022-06-14 02:27:10|486.33|483.93|486.08|483.68|486.58|484.18|486.08|483.68|0
1655173640000|2022-06-14 02:27:20|486.33|483.93|485.58|483.18|486.33|483.93|485.58|483.18|0
1655173650000|2022-06-14 02:27:30|485.83|483.43|485.33|482.93|485.83|483.43|485.33|482.93|0
1655173660000|2022-06-14 02:27:40|485.58|483.18|485.08|482.68|485.58|483.18|485.08|482.68|0
1655173670000|2022-06-14 02:27:50|484.83|482.43|484.33|481.93|484.83|482.43|484.33|481.93|0
1655173680000|2022-06-14 02:28:00|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1655173690000|2022-06-14 02:28:10|484.83|482.43|484.21|481.81|484.83|482.43|484.08|481.68|0
1655173700000|2022-06-14 02:28:20|484.08|481.68|484.33|481.93|484.33|481.93|484.08|481.68|0
1655173710000|2022-06-14 02:28:30|484.58|482.18|484.58|482.18|484.58|482.18|484.46|482.06|0
1655173720000|2022-06-14 02:28:40|485.08|482.68|484.83|482.43|485.08|482.68|484.83|482.43|0
1655173730000|2022-06-14 02:28:50|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1655173740000|2022-06-14 02:29:00|484.33|481.93|483.83|481.43|484.33|481.93|483.83|481.43|0
1655173750000|2022-06-14 02:29:10|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1655173760000|2022-06-14 02:29:20|484.21|481.81|484.08|481.68|484.21|481.81|484.08|481.68|0
1655173770000|2022-06-14 02:29:30|484.33|481.93|484.33|481.93|484.58|482.18|484.33|481.93|0
1655173780000|2022-06-14 02:29:40|484.46|482.06|484.58|482.18|484.58|482.18|484.33|481.93|0
1655173790000|2022-06-14 02:29:50|484.83|482.43|485.08|482.68|485.08|482.68|484.83|482.43|0
1655173800000|2022-06-14 02:30:00|485.21|482.81|485.58|483.18|485.58|483.18|485.21|482.81|0
1655173810000|2022-06-14 02:30:10|485.33|482.93|484.96|482.56|485.33|482.93|484.96|482.56|0
1655173820000|2022-06-14 02:30:20|484.83|482.43|484.33|481.93|484.83|482.43|484.33|481.93|0
1655173830000|2022-06-14 02:30:30|484.08|481.68|483.58|481.18|484.08|481.68|483.58|481.18|0
1655173840000|2022-06-14 02:30:40|483.46|481.06|483.33|480.93|483.46|481.06|483.33|480.93|0
1655173850000|2022-06-14 02:30:50|483.58|481.18|482.83|480.43|483.58|481.18|482.83|480.43|0
1655173860000|2022-06-14 02:31:00|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1655173870000|2022-06-14 02:31:10|482.83|480.43|482.58|480.18|482.83|480.43|482.46|480.06|0
1655173880000|2022-06-14 02:31:20|482.46|480.06|482.08|479.68|482.46|480.06|482.08|479.68|0
1655173890000|2022-06-14 02:31:30|482.33|479.93|482.46|480.06|482.46|480.06|482.33|479.93|0
1655173900000|2022-06-14 02:31:40|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1655173910000|2022-06-14 02:31:50|482.21|479.81|482.08|479.68|482.21|479.81|482.08|479.68|0
1655173920000|2022-06-14 02:32:00|482.21|479.81|481.58|479.18|482.21|479.81|481.58|479.18|0
1655173930000|2022-06-14 02:32:10|481.96|479.56|482.33|479.93|482.33|479.93|481.96|479.56|0
1655173940000|2022-06-14 02:32:20|482.58|480.18|482.58|480.18|482.58|480.18|482.33|479.93|0
1655173950000|2022-06-14 02:32:30|482.83|480.43|482.58|480.18|482.83|480.43|482.58|480.18|0
1655173960000|2022-06-14 02:32:40|482.33|479.93|482.83|480.43|482.83|480.43|482.33|479.93|0
1655173970000|2022-06-14 02:32:50|483.08|480.68|483.58|481.18|483.58|481.18|483.08|480.68|0
1655173980000|2022-06-14 02:33:00|483.08|480.68|482.83|480.43|483.08|480.68|482.83|480.43|0
1655173990000|2022-06-14 02:33:10|483.08|480.68|483.21|480.81|483.33|480.93|483.08|480.68|0
1655174000000|2022-06-14 02:33:20|483.33|480.93|483.21|480.81|483.33|480.93|483.08|480.68|0
1655174010000|2022-06-14 02:33:30|483.33|480.93|482.58|480.18|483.33|480.93|482.58|480.18|0
1655174020000|2022-06-14 02:33:40|482.46|480.06|482.08|479.68|482.46|480.06|482.08|479.68|0
1655174030000|2022-06-14 02:33:50|481.96|479.56|481.83|479.43|481.96|479.56|481.71|479.31|0
1655174040000|2022-06-14 02:34:00|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1655174050000|2022-06-14 02:34:10|481.96|479.56|482.33|479.93|482.33|479.93|481.96|479.56|0
1655174060000|2022-06-14 02:34:20|482.83|480.43|483.08|480.68|483.08|480.68|482.83|480.43|0
1655174070000|2022-06-14 02:34:30|482.96|480.56|483.08|480.68|483.08|480.68|482.96|480.56|0
1655174080000|2022-06-14 02:34:40|482.96|480.56|483.08|480.68|483.08|480.68|482.83|480.43|0
1655174100000|2022-06-14 02:35:00|482.83|480.43|482.58|480.18|483.33|480.93|482.58|480.18|0
1655174110000|2022-06-14 02:35:10|482.08|479.68|481.33|478.93|482.08|479.68|481.33|478.93|0
1655174120000|2022-06-14 02:35:20|481.46|479.06|481.83|479.43|481.83|479.43|481.46|479.06|0
1655174130000|2022-06-14 02:35:30|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1655174140000|2022-06-14 02:35:40|482.33|479.93|481.96|479.56|482.33|479.93|481.96|479.56|0
1655174150000|2022-06-14 02:35:50|481.83|479.43|481.71|479.31|481.83|479.43|481.71|479.31|0
1655174160000|2022-06-14 02:36:00|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655174170000|2022-06-14 02:36:10|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655174180000|2022-06-14 02:36:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1655174190000|2022-06-14 02:36:30|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1655174200000|2022-06-14 02:36:40|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1655174210000|2022-06-14 02:36:50|482.33|479.93|482.58|480.18|482.58|480.18|482.33|479.93|0
1655174220000|2022-06-14 02:37:00|482.33|479.93|482.46|480.06|482.46|480.06|482.08|479.68|0
1655174230000|2022-06-14 02:37:10|482.33|479.93|482.33|479.93|482.46|480.06|482.33|479.93|0
1655174240000|2022-06-14 02:37:20|482.08|479.68|482.33|479.93|482.33|479.93|482.08|479.68|0
1655174250000|2022-06-14 02:37:30|482.08|479.68|482.08|479.68|482.33|479.93|482.08|479.68|0
1655174260000|2022-06-14 02:37:40|482.21|479.81|482.33|479.93|482.33|479.93|482.08|479.68|0
1655174270000|2022-06-14 02:37:50|482.21|479.81|482.33|479.93|482.46|480.06|482.21|479.81|0
1655174280000|2022-06-14 02:38:00|482.21|479.81|482.08|479.68|482.21|479.81|482.08|479.68|0
1655174290000|2022-06-14 02:38:10|482.21|479.81|482.33|479.93|482.58|480.18|482.21|479.81|0
1655174300000|2022-06-14 02:38:20|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1655174310000|2022-06-14 02:38:30|482.21|479.81|481.83|479.43|482.21|479.81|481.83|479.43|0
1655174320000|2022-06-14 02:38:40|482.08|479.68|482.08|479.68|482.08|479.68|481.96|479.56|0
1655174330000|2022-06-14 02:38:50|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1655174340000|2022-06-14 02:39:00|482.33|479.93|481.83|479.43|482.33|479.93|481.83|479.43|0
1655174350000|2022-06-14 02:39:10|482.33|479.93|482.46|480.06|482.58|480.18|482.33|479.93|0
1655174360000|2022-06-14 02:39:20|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1655174370000|2022-06-14 02:39:30|483.08|480.68|482.83|480.43|483.08|480.68|482.83|480.43|0
1655174380000|2022-06-14 02:39:40|482.58|480.18|482.33|479.93|482.58|480.18|482.33|479.93|0
1655174390000|2022-06-14 02:39:50|482.58|480.18|482.33|479.93|482.58|480.18|482.33|479.93|0
1655174400000|2022-06-14 02:40:00|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1655174410000|2022-06-14 02:40:10|481.71|479.31|481.96|479.56|481.96|479.56|481.71|479.31|0
1655174420000|2022-06-14 02:40:20|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1655174430000|2022-06-14 02:40:30|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1655174440000|2022-06-14 02:40:40|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655174450000|2022-06-14 02:40:50|481.33|478.93|481.83|479.43|481.83|479.43|481.33|478.93|0
1655174460000|2022-06-14 02:41:00|482.71|480.31|482.58|480.18|482.71|480.31|482.58|480.18|0
1655174470000|2022-06-14 02:41:10|482.33|479.93|482.58|480.18|482.83|480.43|482.33|479.93|0
1655174480000|2022-06-14 02:41:20|482.46|480.06|482.46|480.06|482.46|480.06|482.33|479.93|0
1655174490000|2022-06-14 02:41:30|482.21|479.81|482.33|479.93|482.33|479.93|482.21|479.81|0
1655174500000|2022-06-14 02:41:40|482.58|480.18|482.21|479.81|482.58|480.18|482.21|479.81|0
1655174510000|2022-06-14 02:41:50|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1655174520000|2022-06-14 02:42:00|482.33|479.93|482.21|479.81|482.33|479.93|482.08|479.68|0
1655174530000|2022-06-14 02:42:10|482.33|479.93|482.33|479.93|482.58|480.18|482.33|479.93|0
1655174540000|2022-06-14 02:42:20|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1655174550000|2022-06-14 02:42:30|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1655174560000|2022-06-14 02:42:40|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1655174570000|2022-06-14 02:42:50|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1655174580000|2022-06-14 02:43:00|482.71|480.31|482.58|480.18|482.83|480.43|482.58|480.18|0
1655174590000|2022-06-14 02:43:10|482.83|480.43|483.08|480.68|483.08|480.68|482.83|480.43|0
1655174600000|2022-06-14 02:43:20|483.33|480.93|483.33|480.93|483.33|480.93|483.33|480.93|0
1655174610000|2022-06-14 02:43:30|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1655174620000|2022-06-14 02:43:40|483.33|480.93|483.33|480.93|483.33|480.93|483.08|480.68|0
1655174630000|2022-06-14 02:43:50|483.08|480.68|483.33|480.93|483.33|480.93|483.08|480.68|0
1655174640000|2022-06-14 02:44:00|483.08|480.68|483.08|480.68|483.08|480.68|482.71|480.31|0
1655174650000|2022-06-14 02:44:10|483.33|480.93|483.33|480.93|483.33|480.93|483.33|480.93|0
1655174660000|2022-06-14 02:44:20|483.08|480.68|483.21|480.81|483.21|480.81|483.08|480.68|0
1655174670000|2022-06-14 02:44:30|483.08|480.68|483.33|480.93|483.33|480.93|483.08|480.68|0
1655174680000|2022-06-14 02:44:40|483.58|481.18|483.08|480.68|483.58|481.18|483.08|480.68|0
1655174690000|2022-06-14 02:44:50|482.96|480.56|483.08|480.68|483.08|480.68|482.96|480.56|0
1655174700000|2022-06-14 02:45:00|483.33|480.93|483.33|480.93|483.33|480.93|483.21|480.81|0
1655174710000|2022-06-14 02:45:10|483.08|480.68|482.58|480.18|483.08|480.68|482.58|480.18|0
1655174730000|2022-06-14 02:45:30|482.46|480.06|482.33|479.93|482.46|480.06|482.33|479.93|0
1655174740000|2022-06-14 02:45:40|482.21|479.81|482.08|479.68|482.21|479.81|482.08|479.68|0
1655174760000|2022-06-14 02:46:00|481.83|479.43|482.08|479.68|482.08|479.68|481.58|479.18|0
1655174770000|2022-06-14 02:46:10|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1655174790000|2022-06-14 02:46:30|481.96|479.56|482.33|479.93|482.33|479.93|481.96|479.56|0
1655174800000|2022-06-14 02:46:40|482.08|479.68|482.58|480.18|482.58|480.18|482.08|479.68|0
1655174810000|2022-06-14 02:46:50|482.83|480.43|482.83|480.43|482.96|480.56|482.83|480.43|0
1655174820000|2022-06-14 02:47:00|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1655174830000|2022-06-14 02:47:10|482.96|480.56|483.08|480.68|483.08|480.68|482.83|480.43|0
1655174840000|2022-06-14 02:47:20|483.33|480.93|483.33|480.93|483.33|480.93|483.33|480.93|0
1655174850000|2022-06-14 02:47:30|483.08|480.68|483.33|480.93|483.33|480.93|483.08|480.68|0
1655174860000|2022-06-14 02:47:40|483.08|480.68|483.08|480.68|483.08|480.68|483.08|480.68|0
1655174870000|2022-06-14 02:47:50|483.21|480.81|483.33|480.93|483.33|480.93|483.08|480.68|0
1655174880000|2022-06-14 02:48:00|483.08|480.68|483.58|481.18|483.58|481.18|483.08|480.68|0
1655174900000|2022-06-14 02:48:20|483.83|481.43|484.08|481.68|484.08|481.68|483.83|481.43|0
1655174910000|2022-06-14 02:48:30|484.33|481.93|484.08|481.68|484.33|481.93|484.08|481.68|0
1655174920000|2022-06-14 02:48:40|483.58|481.18|483.83|481.43|483.83|481.43|483.58|481.18|0
1655174930000|2022-06-14 02:48:50|483.58|481.18|483.33|480.93|483.58|481.18|483.33|480.93|0
1655174940000|2022-06-14 02:49:00|483.08|480.68|483.08|480.68|483.33|480.93|483.08|480.68|0
1655174960000|2022-06-14 02:49:20|483.33|480.93|483.08|480.68|483.33|480.93|483.08|480.68|0
1655174970000|2022-06-14 02:49:30|483.21|480.81|483.08|480.68|483.21|480.81|483.08|480.68|0
1655174980000|2022-06-14 02:49:40|482.96|480.56|483.08|480.68|483.21|480.81|482.96|480.56|0
1655174990000|2022-06-14 02:49:50|482.83|480.43|483.08|480.68|483.08|480.68|482.83|480.43|0
1655175000000|2022-06-14 02:50:00|482.96|480.56|482.83|480.43|483.08|480.68|482.83|480.43|0
1655175030000|2022-06-14 02:50:30|483.08|480.68|483.08|480.68|483.08|480.68|482.96|480.56|0
1655175040000|2022-06-14 02:50:40|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1655175050000|2022-06-14 02:50:50|482.21|479.81|482.08|479.68|482.21|479.81|481.96|479.56|0
1655175060000|2022-06-14 02:51:00|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1655175070000|2022-06-14 02:51:10|481.96|479.56|481.83|479.43|482.08|479.68|481.83|479.43|0
1655175080000|2022-06-14 02:51:20|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655175090000|2022-06-14 02:51:30|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1655175100000|2022-06-14 02:51:40|481.83|479.43|482.46|480.06|482.46|480.06|481.83|479.43|0
1655175110000|2022-06-14 02:51:50|482.58|480.18|482.46|480.06|482.58|480.18|482.33|479.93|0
1655175120000|2022-06-14 02:52:00|482.33|479.93|482.46|480.06|482.58|480.18|482.33|479.93|0
1655175130000|2022-06-14 02:52:10|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1655175140000|2022-06-14 02:52:20|482.58|480.18|482.58|480.18|482.83|480.43|482.58|480.18|0
1655175150000|2022-06-14 02:52:30|482.33|479.93|482.58|480.18|482.58|480.18|482.33|479.93|0
1655175160000|2022-06-14 02:52:40|482.33|479.93|482.33|479.93|482.58|480.18|482.33|479.93|0
1655175170000|2022-06-14 02:52:50|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1655175180000|2022-06-14 02:53:00|482.33|479.93|482.33|479.93|482.58|480.18|482.33|479.93|0
1655175190000|2022-06-14 02:53:10|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1655175200000|2022-06-14 02:53:20|482.83|480.43|482.58|480.18|482.83|480.43|482.58|480.18|0
1655175210000|2022-06-14 02:53:30|482.71|480.31|482.83|480.43|482.83|480.43|482.71|480.31|0
1655175220000|2022-06-14 02:53:40|482.71|480.31|482.58|480.18|482.71|480.31|482.58|480.18|0
1655175230000|2022-06-14 02:53:50|482.33|479.93|482.21|479.81|482.33|479.93|482.21|479.81|0
1655175240000|2022-06-14 02:54:00|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1655175250000|2022-06-14 02:54:10|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1655175260000|2022-06-14 02:54:20|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1655175270000|2022-06-14 02:54:30|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1655175280000|2022-06-14 02:54:40|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1655175300000|2022-06-14 02:55:00|482.46|480.06|482.33|479.93|482.58|480.18|482.33|479.93|0
1655175310000|2022-06-14 02:55:10|482.58|480.18|481.83|479.43|482.58|480.18|481.83|479.43|0
1655175320000|2022-06-14 02:55:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1655175330000|2022-06-14 02:55:30|481.71|479.31|481.83|479.43|481.83|479.43|481.71|479.31|0
1655175340000|2022-06-14 02:55:40|482.21|479.81|482.46|480.06|482.58|480.18|482.21|479.81|0
1655175350000|2022-06-14 02:55:50|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1655175360000|2022-06-14 02:56:00|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1655175370000|2022-06-14 02:56:10|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1655175380000|2022-06-14 02:56:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1655175390000|2022-06-14 02:56:30|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655175400000|2022-06-14 02:56:40|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1655175420000|2022-06-14 02:57:00|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1655175430000|2022-06-14 02:57:10|481.96|479.56|482.08|479.68|482.08|479.68|481.96|479.56|0
1655175440000|2022-06-14 02:57:20|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1655175450000|2022-06-14 02:57:30|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1655175460000|2022-06-14 02:57:40|481.08|478.68|480.58|478.18|481.08|478.68|480.33|477.93|0
1655175470000|2022-06-14 02:57:50|480.33|477.93|480.08|477.68|480.33|477.93|480.08|477.68|0
1655175480000|2022-06-14 02:58:00|479.96|477.56|480.83|478.43|480.83|478.43|479.96|477.56|0
1655175490000|2022-06-14 02:58:10|481.08|478.68|480.96|478.56|481.08|478.68|480.96|478.56|0
1655175500000|2022-06-14 02:58:20|480.83|478.43|480.83|478.43|480.83|478.43|480.71|478.31|0
1655175510000|2022-06-14 02:58:30|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1655175520000|2022-06-14 02:58:40|480.83|478.43|480.58|478.18|480.83|478.43|480.58|478.18|0
1655175540000|2022-06-14 02:59:00|480.83|478.43|480.58|478.18|480.83|478.43|480.58|478.18|0
1655175550000|2022-06-14 02:59:10|480.83|478.43|481.08|478.68|481.08|478.68|480.83|478.43|0
1655175560000|2022-06-14 02:59:20|481.33|478.93|481.08|478.68|481.33|478.93|481.08|478.68|0
1655175570000|2022-06-14 02:59:30|481.33|478.93|481.33|478.93|481.58|479.18|481.21|478.81|0
1655175580000|2022-06-14 02:59:40|481.08|478.68|480.33|477.93|481.08|478.68|480.33|477.93|0
1655175590000|2022-06-14 02:59:50|480.58|478.18|480.58|478.18|480.58|478.18|480.33|477.93|0
1655175600000|2022-06-14 03:00:00|480.83|478.43|480.33|477.93|480.83|478.43|480.33|477.93|0
1655175610000|2022-06-14 03:00:10|480.46|478.06|480.46|478.06|480.46|478.06|480.33|477.93|0
1655175620000|2022-06-14 03:00:20|480.58|478.18|480.08|477.68|480.58|478.18|480.08|477.68|0
1655175630000|2022-06-14 03:00:30|479.96|477.56|479.83|477.43|479.96|477.56|479.83|477.43|0
1655175640000|2022-06-14 03:00:40|479.58|477.18|478.83|476.43|479.58|477.18|478.83|476.43|0
1655175650000|2022-06-14 03:00:50|478.58|476.18|479.33|476.93|479.33|476.93|478.58|476.18|0
1655175660000|2022-06-14 03:01:00|479.08|476.68|479.33|476.93|479.33|476.93|479.08|476.68|0
1655175670000|2022-06-14 03:01:10|479.08|476.68|478.83|476.43|479.08|476.68|478.83|476.43|0
1655175680000|2022-06-14 03:01:20|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1655175690000|2022-06-14 03:01:30|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1655175700000|2022-06-14 03:01:40|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1655175710000|2022-06-14 03:01:50|478.08|475.68|477.83|475.43|478.33|475.93|477.83|475.43|0
1655175720000|2022-06-14 03:02:00|478.08|475.68|478.33|475.93|478.33|475.93|478.08|475.68|0
1655175730000|2022-06-14 03:02:10|478.08|475.68|478.33|475.93|478.33|475.93|477.96|475.56|0
1655175740000|2022-06-14 03:02:20|478.08|475.68|478.33|475.93|478.33|475.93|478.08|475.68|0
1655175750000|2022-06-14 03:02:30|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1655175760000|2022-06-14 03:02:40|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1655175770000|2022-06-14 03:02:50|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1655175780000|2022-06-14 03:03:00|478.08|475.68|478.33|475.93|478.33|475.93|478.08|475.68|0
1655175800000|2022-06-14 03:03:20|478.08|475.68|478.58|476.18|478.58|476.18|478.08|475.68|0
1655175820000|2022-06-14 03:03:40|478.46|476.06|478.33|475.93|478.46|476.06|478.33|475.93|0
1655175830000|2022-06-14 03:03:50|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1655175840000|2022-06-14 03:04:00|478.08|475.68|478.08|475.68|478.33|475.93|478.08|475.68|0
1655175850000|2022-06-14 03:04:10|478.33|475.93|477.83|475.43|478.33|475.93|477.83|475.43|0
1655175860000|2022-06-14 03:04:20|477.58|475.18|477.83|475.43|477.83|475.43|477.58|475.18|0
1655175870000|2022-06-14 03:04:30|477.96|475.56|477.83|475.43|477.96|475.56|477.83|475.43|0
1655175900000|2022-06-14 03:05:00|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655175910000|2022-06-14 03:05:10|477.83|475.43|478.33|475.93|478.33|475.93|477.83|475.43|0
1655175920000|2022-06-14 03:05:20|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1655175930000|2022-06-14 03:05:30|478.33|475.93|478.33|475.93|478.46|476.06|478.33|475.93|0
1655175950000|2022-06-14 03:05:50|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1655175960000|2022-06-14 03:06:00|478.33|475.93|478.58|476.18|478.58|476.18|478.33|475.93|0
1655176010000|2022-06-14 03:06:50|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1655176020000|2022-06-14 03:07:00|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1655176030000|2022-06-14 03:07:10|478.33|475.93|478.33|475.93|478.33|475.93|478.08|475.68|0
1655176040000|2022-06-14 03:07:20|478.21|475.81|478.08|475.68|478.21|475.81|478.08|475.68|0
1655176050000|2022-06-14 03:07:30|477.83|475.43|478.58|476.18|478.58|476.18|477.83|475.43|0
1655176060000|2022-06-14 03:07:40|478.46|476.06|478.58|476.18|478.58|476.18|478.46|476.06|0
1655176090000|2022-06-14 03:08:10|478.33|475.93|478.58|476.18|478.58|476.18|478.33|475.93|0
1655176140000|2022-06-14 03:09:00|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1655176150000|2022-06-14 03:09:10|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1655176160000|2022-06-14 03:09:20|479.33|476.93|479.33|476.93|479.33|476.93|479.08|476.68|0
1655176170000|2022-06-14 03:09:30|479.46|477.06|479.58|477.18|479.58|477.18|479.46|477.06|0
1655176180000|2022-06-14 03:09:40|479.33|476.93|479.46|477.06|479.46|477.06|479.33|476.93|0
1655176190000|2022-06-14 03:09:50|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1655176200000|2022-06-14 03:10:00|479.08|476.68|479.08|476.68|479.08|476.68|478.83|476.43|0
1655176210000|2022-06-14 03:10:10|478.83|476.43|479.08|476.68|479.08|476.68|478.83|476.43|0
1655176220000|2022-06-14 03:10:20|478.96|476.56|478.58|476.18|479.08|476.68|478.58|476.18|0
1655176230000|2022-06-14 03:10:30|478.83|476.43|478.58|476.18|478.83|476.43|478.58|476.18|0
1655176240000|2022-06-14 03:10:40|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1655176250000|2022-06-14 03:10:50|476.08|473.68|476.08|473.68|476.08|473.68|475.83|473.43|0
1655176270000|2022-06-14 03:11:10|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1655176280000|2022-06-14 03:11:20|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1655176290000|2022-06-14 03:11:30|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1655176300000|2022-06-14 03:11:40|476.46|474.06|476.58|474.18|476.58|474.18|476.46|474.06|0
1655176310000|2022-06-14 03:11:50|476.46|474.06|476.58|474.18|476.58|474.18|476.33|473.93|0
1655176320000|2022-06-14 03:12:00|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1655176330000|2022-06-14 03:12:10|476.46|474.06|476.58|474.18|476.58|474.18|476.46|474.06|0
1655176350000|2022-06-14 03:12:30|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1655176380000|2022-06-14 03:13:00|476.58|474.18|477.08|474.68|477.08|474.68|476.58|474.18|0
1655176390000|2022-06-14 03:13:10|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1655176400000|2022-06-14 03:13:20|477.08|474.68|477.83|475.43|477.83|475.43|477.08|474.68|0
1655176410000|2022-06-14 03:13:30|477.96|475.56|477.83|475.43|477.96|475.56|477.83|475.43|0
1655176420000|2022-06-14 03:13:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655176430000|2022-06-14 03:13:50|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1655176440000|2022-06-14 03:14:00|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655176450000|2022-06-14 03:14:10|477.83|475.43|478.08|475.68|478.08|475.68|477.83|475.43|0
1655176460000|2022-06-14 03:14:20|478.33|475.93|478.08|475.68|478.33|475.93|478.08|475.68|0
1655176470000|2022-06-14 03:14:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655176480000|2022-06-14 03:14:40|478.08|475.68|478.08|475.68|478.33|475.93|478.08|475.68|0
1655176490000|2022-06-14 03:14:50|478.33|475.93|476.33|473.93|478.33|475.93|476.08|473.68|0
1655176500000|2022-06-14 03:15:00|476.46|474.06|477.08|474.68|477.33|474.93|476.46|474.06|0
1655176510000|2022-06-14 03:15:10|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1655176520000|2022-06-14 03:15:20|477.33|474.93|476.96|474.56|477.33|474.93|476.83|474.43|0
1655176530000|2022-06-14 03:15:30|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1655176540000|2022-06-14 03:15:40|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1655176550000|2022-06-14 03:15:50|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1655176560000|2022-06-14 03:16:00|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1655176570000|2022-06-14 03:16:10|476.83|474.43|476.83|474.43|476.96|474.56|476.83|474.43|0
1655176580000|2022-06-14 03:16:20|476.71|474.31|476.83|474.43|476.83|474.43|476.58|474.18|0
1655176590000|2022-06-14 03:16:30|476.71|474.31|476.83|474.43|476.83|474.43|476.71|474.31|0
1655176600000|2022-06-14 03:16:40|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1655176610000|2022-06-14 03:16:50|477.08|474.68|477.21|474.81|477.21|474.81|476.83|474.43|0
1655176620000|2022-06-14 03:17:00|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1655176630000|2022-06-14 03:17:10|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1655176650000|2022-06-14 03:17:30|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1655176660000|2022-06-14 03:17:40|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1655176690000|2022-06-14 03:18:10|477.46|475.06|477.58|475.18|477.58|475.18|477.46|475.06|0
1655176700000|2022-06-14 03:18:20|477.46|475.06|477.58|475.18|477.58|475.18|477.46|475.06|0
1655176710000|2022-06-14 03:18:30|477.83|475.43|478.08|475.68|478.08|475.68|477.83|475.43|0
1655176730000|2022-06-14 03:18:50|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655176740000|2022-06-14 03:19:00|478.08|475.68|478.08|475.68|478.08|475.68|477.83|475.43|0
1655176760000|2022-06-14 03:19:20|477.83|475.43|477.83|475.43|478.08|475.68|477.83|475.43|0
1655176770000|2022-06-14 03:19:30|477.58|475.18|477.58|475.18|477.71|475.31|477.58|475.18|0
1655176780000|2022-06-14 03:19:40|477.71|475.31|477.58|475.18|477.71|475.31|477.58|475.18|0
1655176790000|2022-06-14 03:19:50|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655176800000|2022-06-14 03:20:00|477.96|475.56|477.21|474.81|477.96|475.56|477.21|474.81|0
1655176810000|2022-06-14 03:20:10|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655176820000|2022-06-14 03:20:20|477.71|475.31|477.83|475.43|477.83|475.43|477.71|475.31|0
1655176840000|2022-06-14 03:20:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655176850000|2022-06-14 03:20:50|477.08|474.68|477.58|475.18|477.58|475.18|477.08|474.68|0
1655176860000|2022-06-14 03:21:00|477.83|475.43|477.58|475.18|477.83|475.43|477.58|475.18|0
1655176880000|2022-06-14 03:21:20|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1655176890000|2022-06-14 03:21:30|477.21|474.81|477.08|474.68|477.33|474.93|477.08|474.68|0
1655176900000|2022-06-14 03:21:40|477.21|474.81|477.21|474.81|477.33|474.93|477.21|474.81|0
1655176910000|2022-06-14 03:21:50|477.33|474.93|477.08|474.68|477.33|474.93|477.08|474.68|0
1655176920000|2022-06-14 03:22:00|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1655176930000|2022-06-14 03:22:10|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1655176940000|2022-06-14 03:22:20|477.33|474.93|477.33|474.93|477.58|475.18|477.33|474.93|0
1655176950000|2022-06-14 03:22:30|477.46|475.06|477.33|474.93|477.46|475.06|477.33|474.93|0
1655176960000|2022-06-14 03:22:40|477.58|475.18|477.58|475.18|477.58|475.18|477.33|474.93|0
1655176970000|2022-06-14 03:22:50|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655176980000|2022-06-14 03:23:00|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655176990000|2022-06-14 03:23:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655177000000|2022-06-14 03:23:20|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655177010000|2022-06-14 03:23:30|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1655177020000|2022-06-14 03:23:40|477.83|475.43|477.96|475.56|478.08|475.68|477.83|475.43|0
1655177030000|2022-06-14 03:23:50|477.83|475.43|477.83|475.43|477.96|475.56|477.83|475.43|0
1655177040000|2022-06-14 03:24:00|477.96|475.56|477.83|475.43|477.96|475.56|477.83|475.43|0
1655177050000|2022-06-14 03:24:10|478.08|475.68|477.58|475.18|478.08|475.68|477.58|475.18|0
1655177060000|2022-06-14 03:24:20|477.46|475.06|477.58|475.18|477.58|475.18|477.33|474.93|0
1655177070000|2022-06-14 03:24:30|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1655177080000|2022-06-14 03:24:40|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1655177090000|2022-06-14 03:24:50|476.96|474.56|477.08|474.68|477.08|474.68|476.96|474.56|0
1655177100000|2022-06-14 03:25:00|477.21|474.81|477.33|474.93|477.33|474.93|477.21|474.81|0
1655177110000|2022-06-14 03:25:10|476.96|474.56|476.83|474.43|476.96|474.56|476.71|474.31|0
1655177120000|2022-06-14 03:25:20|476.96|474.56|477.33|474.93|477.33|474.93|476.83|474.43|0
1655177130000|2022-06-14 03:25:30|477.21|474.81|477.08|474.68|477.21|474.81|477.08|474.68|0
1655177140000|2022-06-14 03:25:40|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1655177150000|2022-06-14 03:25:50|477.08|474.68|477.33|474.93|477.33|474.93|477.08|474.68|0
1655177160000|2022-06-14 03:26:00|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1655177170000|2022-06-14 03:26:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1655177180000|2022-06-14 03:26:20|477.71|475.31|477.58|475.18|477.71|475.31|477.58|475.18|0
1655177190000|2022-06-14 03:26:30|477.33|474.93|477.33|474.93|477.46|475.06|477.33|474.93|0
1655177200000|2022-06-14 03:26:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1655177210000|2022-06-14 03:26:50|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1655177220000|2022-06-14 03:27:00|476.71|474.31|476.46|474.06|476.71|474.31|476.46|474.06|0
1655177230000|2022-06-14 03:27:10|476.58|474.18|476.46|474.06|476.58|474.18|476.46|474.06|0
1655177240000|2022-06-14 03:27:20|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1655177250000|2022-06-14 03:27:30|476.08|473.68|476.21|473.81|476.33|473.93|476.08|473.68|0
1655177260000|2022-06-14 03:27:40|476.08|473.68|476.58|474.18|476.58|474.18|476.08|473.68|0
1655177270000|2022-06-14 03:27:50|476.71|474.31|476.83|474.43|476.83|474.43|476.71|474.31|0
1655177300000|2022-06-14 03:28:20|476.58|474.18|476.83|474.43|476.83|474.43|476.58|474.18|0
1655177310000|2022-06-14 03:28:30|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1655177320000|2022-06-14 03:28:40|476.83|474.43|476.58|474.18|477.08|474.68|476.58|474.18|0
1655177340000|2022-06-14 03:29:00|476.46|474.06|476.58|474.18|476.58|474.18|476.33|473.93|0
1655177350000|2022-06-14 03:29:10|476.71|474.31|476.58|474.18|476.71|474.31|476.58|474.18|0
1655177360000|2022-06-14 03:29:20|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1655177370000|2022-06-14 03:29:30|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1655177390000|2022-06-14 03:29:50|476.83|474.43|476.96|474.56|476.96|474.56|476.83|474.43|0
1655177400000|2022-06-14 03:30:00|476.83|474.43|476.71|474.31|476.83|474.43|476.71|474.31|0
1655177410000|2022-06-14 03:30:10|476.96|474.56|476.96|474.56|476.96|474.56|476.83|474.43|0
1655177420000|2022-06-14 03:30:20|477.08|474.68|477.33|474.93|477.33|474.93|477.08|474.68|0
1655177430000|2022-06-14 03:30:30|477.21|474.81|476.96|474.56|477.21|474.81|476.96|474.56|0
1655177440000|2022-06-14 03:30:40|477.33|474.93|476.33|473.93|477.33|474.93|476.33|473.93|0
1655177450000|2022-06-14 03:30:50|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1655177460000|2022-06-14 03:31:00|475.58|473.18|475.58|473.18|475.83|473.43|475.58|473.18|0
1655177470000|2022-06-14 03:31:10|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1655177480000|2022-06-14 03:31:20|475.46|473.06|475.58|473.18|475.58|473.18|475.33|472.93|0
1655177490000|2022-06-14 03:31:30|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1655177500000|2022-06-14 03:31:40|475.08|472.68|474.83|472.43|475.08|472.68|474.83|472.43|0
1655177510000|2022-06-14 03:31:50|475.08|472.68|474.96|472.56|475.08|472.68|474.96|472.56|0
1655177520000|2022-06-14 03:32:00|474.83|472.43|474.96|472.56|474.96|472.56|474.83|472.43|0
1655177530000|2022-06-14 03:32:10|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1655177540000|2022-06-14 03:32:20|474.96|472.56|474.83|472.43|474.96|472.56|474.83|472.43|0
1655177550000|2022-06-14 03:32:30|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1655177560000|2022-06-14 03:32:40|474.71|472.31|474.58|472.18|474.83|472.43|474.58|472.18|0
1655177590000|2022-06-14 03:33:10|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1655177600000|2022-06-14 03:33:20|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1655177610000|2022-06-14 03:33:30|472.08|469.68|473.46|471.06|473.46|471.06|472.08|469.68|0
1655177620000|2022-06-14 03:33:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1655177630000|2022-06-14 03:33:50|473.83|471.43|474.33|471.93|474.33|471.93|473.83|471.43|0
1655177640000|2022-06-14 03:34:00|474.83|472.43|475.33|472.93|475.58|473.18|474.83|472.43|0
1655177660000|2022-06-14 03:34:20|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1655177670000|2022-06-14 03:34:30|475.46|473.06|475.33|472.93|475.46|473.06|475.33|472.93|0
1655177680000|2022-06-14 03:34:40|475.08|472.68|475.33|472.93|475.33|472.93|475.08|472.68|0
1655177690000|2022-06-14 03:34:50|475.08|472.68|473.08|470.68|475.08|472.68|473.08|470.68|0
1655177700000|2022-06-14 03:35:00|473.33|470.93|472.58|470.18|473.33|470.93|472.46|470.06|0
1655177710000|2022-06-14 03:35:10|472.83|470.43|473.08|470.68|473.33|470.93|472.83|470.43|0
1655177720000|2022-06-14 03:35:20|474.08|471.68|473.83|471.43|474.08|471.68|473.83|471.43|0
1655177730000|2022-06-14 03:35:30|473.96|471.56|474.21|471.81|474.21|471.81|473.96|471.56|0
1655177740000|2022-06-14 03:35:40|474.58|472.18|474.08|471.68|474.58|472.18|474.08|471.68|0
1655177750000|2022-06-14 03:35:50|473.58|471.18|473.33|470.93|473.58|471.18|473.33|470.93|0
1655177760000|2022-06-14 03:36:00|473.58|471.18|473.33|470.93|473.58|471.18|473.33|470.93|0
1655177770000|2022-06-14 03:36:10|473.46|471.06|473.83|471.43|474.08|471.68|473.46|471.06|0
1655177780000|2022-06-14 03:36:20|473.08|470.68|472.83|470.43|473.33|470.93|472.83|470.43|0
1655177790000|2022-06-14 03:36:30|472.58|470.18|472.58|470.18|472.58|470.18|472.46|470.06|0
1655177800000|2022-06-14 03:36:40|472.46|470.06|472.33|469.93|472.46|470.06|472.33|469.93|0
1655177810000|2022-06-14 03:36:50|472.58|470.18|473.08|470.68|473.08|470.68|472.58|470.18|0
1655177820000|2022-06-14 03:37:00|473.21|470.81|473.08|470.68|473.21|470.81|472.83|470.43|0
1655177830000|2022-06-14 03:37:10|472.96|470.56|473.08|470.68|473.21|470.81|472.96|470.56|0
1655177840000|2022-06-14 03:37:20|473.21|470.81|473.33|470.93|473.33|470.93|473.08|470.68|0
1655177860000|2022-06-14 03:37:40|473.96|471.56|474.33|471.93|474.33|471.93|473.96|471.56|0
1655177870000|2022-06-14 03:37:50|474.21|471.81|473.33|470.93|474.21|471.81|473.33|470.93|0
1655177880000|2022-06-14 03:38:00|473.58|471.18|473.46|471.06|473.58|471.18|473.33|470.93|0
1655177890000|2022-06-14 03:38:10|473.33|470.93|473.58|471.18|473.58|471.18|473.33|470.93|0
1655177900000|2022-06-14 03:38:20|473.83|471.43|473.71|471.31|473.83|471.43|473.58|471.18|0
1655177910000|2022-06-14 03:38:30|473.96|471.56|474.08|471.68|474.08|471.68|473.83|471.43|0
1655177920000|2022-06-14 03:38:40|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1655177930000|2022-06-14 03:38:50|474.08|471.68|474.46|472.06|474.46|472.06|474.08|471.68|0
1655177940000|2022-06-14 03:39:00|474.33|471.93|474.46|472.06|474.46|472.06|474.33|471.93|0
1655177950000|2022-06-14 03:39:10|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1655177960000|2022-06-14 03:39:20|474.33|471.93|474.58|472.18|474.58|472.18|474.33|471.93|0
1655177970000|2022-06-14 03:39:30|474.83|472.43|474.58|472.18|474.83|472.43|474.58|472.18|0
1655177980000|2022-06-14 03:39:40|474.71|472.31|474.83|472.43|474.83|472.43|474.71|472.31|0
1655177990000|2022-06-14 03:39:50|474.58|472.18|474.58|472.18|474.71|472.31|474.33|471.93|0
1655178000000|2022-06-14 03:40:00|474.83|472.43|475.08|472.68|475.08|472.68|474.83|472.43|0
1655178010000|2022-06-14 03:40:10|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1655178020000|2022-06-14 03:40:20|474.58|472.18|475.08|472.68|475.08|472.68|474.58|472.18|0
1655178030000|2022-06-14 03:40:30|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1655178040000|2022-06-14 03:40:40|475.46|473.06|475.58|473.18|475.58|473.18|475.33|472.93|0
1655178050000|2022-06-14 03:40:50|475.46|473.06|475.33|472.93|475.58|473.18|475.33|472.93|0
1655178060000|2022-06-14 03:41:00|475.58|473.18|475.71|473.31|475.83|473.43|475.58|473.18|0
1655178070000|2022-06-14 03:41:10|475.83|473.43|475.46|473.06|475.83|473.43|475.33|472.93|0
1655178080000|2022-06-14 03:41:20|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1655178100000|2022-06-14 03:41:40|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1655178110000|2022-06-14 03:41:50|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1655178120000|2022-06-14 03:42:00|475.46|473.06|475.46|473.06|475.46|473.06|475.46|473.06|0
1655178130000|2022-06-14 03:42:10|475.58|473.18|475.83|473.43|475.83|473.43|475.58|473.18|0
1655178140000|2022-06-14 03:42:20|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1655178150000|2022-06-14 03:42:30|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1655178160000|2022-06-14 03:42:40|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1655178170000|2022-06-14 03:42:50|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1655178180000|2022-06-14 03:43:00|475.46|473.06|475.33|472.93|475.46|473.06|475.33|472.93|0
1655178230000|2022-06-14 03:43:50|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1655178240000|2022-06-14 03:44:00|475.71|473.31|475.58|473.18|475.71|473.31|475.58|473.18|0
1655178250000|2022-06-14 03:44:10|475.33|472.93|474.83|472.43|475.33|472.93|474.83|472.43|0
1655178260000|2022-06-14 03:44:20|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1655178270000|2022-06-14 03:44:30|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1655178280000|2022-06-14 03:44:40|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1655178290000|2022-06-14 03:44:50|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1655178300000|2022-06-14 03:45:00|474.83|472.43|474.58|472.18|474.83|472.43|474.58|472.18|0
1655178310000|2022-06-14 03:45:10|474.08|471.68|474.58|472.18|474.58|472.18|474.08|471.68|0
1655178320000|2022-06-14 03:45:20|474.83|472.43|474.71|472.31|474.83|472.43|474.71|472.31|0
1655178330000|2022-06-14 03:45:30|474.58|472.18|474.21|471.81|474.58|472.18|474.08|471.68|0
1655178340000|2022-06-14 03:45:40|474.33|471.93|474.08|471.68|474.33|471.93|474.08|471.68|0
1655178360000|2022-06-14 03:46:00|474.33|471.93|474.58|472.18|474.58|472.18|474.33|471.93|0
1655178370000|2022-06-14 03:46:10|474.83|472.43|475.08|472.68|475.08|472.68|474.83|472.43|0
1655178380000|2022-06-14 03:46:20|475.58|473.18|475.58|473.18|475.58|473.18|475.33|472.93|0
1655178390000|2022-06-14 03:46:30|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1655178400000|2022-06-14 03:46:40|475.46|473.06|475.08|472.68|475.46|473.06|475.08|472.68|0
1655178410000|2022-06-14 03:46:50|474.83|472.43|474.83|472.43|474.96|472.56|474.83|472.43|0
1655178420000|2022-06-14 03:47:00|475.08|472.68|475.08|472.68|475.08|472.68|474.96|472.56|0
1655178430000|2022-06-14 03:47:10|474.96|472.56|474.96|472.56|475.08|472.68|474.96|472.56|0
1655178440000|2022-06-14 03:47:20|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1655178450000|2022-06-14 03:47:30|474.96|472.56|475.08|472.68|475.08|472.68|474.83|472.43|0
1655178460000|2022-06-14 03:47:40|475.21|472.81|475.33|472.93|475.33|472.93|475.21|472.81|0
1655178470000|2022-06-14 03:47:50|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1655178480000|2022-06-14 03:48:00|475.21|472.81|475.08|472.68|475.21|472.81|475.08|472.68|0
1655178490000|2022-06-14 03:48:10|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1655178500000|2022-06-14 03:48:20|474.96|472.56|475.08|472.68|475.08|472.68|474.96|472.56|0
1655178510000|2022-06-14 03:48:30|474.83|472.43|474.83|472.43|474.96|472.56|474.83|472.43|0
1655178520000|2022-06-14 03:48:40|474.58|472.18|474.58|472.18|474.83|472.43|474.58|472.18|0
1655178530000|2022-06-14 03:48:50|474.33|471.93|474.08|471.68|474.33|471.93|474.08|471.68|0
1655178540000|2022-06-14 03:49:00|474.21|471.81|473.58|471.18|474.21|471.81|473.33|470.93|0
1655178550000|2022-06-14 03:49:10|473.71|471.31|474.08|471.68|474.08|471.68|473.71|471.31|0
1655178560000|2022-06-14 03:49:20|473.96|471.56|474.08|471.68|474.08|471.68|473.96|471.56|0
1655178580000|2022-06-14 03:49:40|474.33|471.93|474.83|472.43|474.83|472.43|474.33|471.93|0
1655178590000|2022-06-14 03:49:50|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1655178600000|2022-06-14 03:50:00|474.83|472.43|474.58|472.18|474.83|472.43|474.58|472.18|0
1655178610000|2022-06-14 03:50:10|474.83|472.43|474.83|472.43|474.83|472.43|474.71|472.31|0
1655178620000|2022-06-14 03:50:20|475.08|472.68|474.83|472.43|475.08|472.68|474.83|472.43|0
1655178630000|2022-06-14 03:50:30|475.08|472.68|475.08|472.68|475.33|472.93|475.08|472.68|0
1655178640000|2022-06-14 03:50:40|475.21|472.81|475.33|472.93|475.33|472.93|475.21|472.81|0
1655178650000|2022-06-14 03:50:50|475.21|472.81|474.83|472.43|475.21|472.81|474.83|472.43|0
1655178670000|2022-06-14 03:51:10|475.08|472.68|474.83|472.43|475.08|472.68|474.83|472.43|0
1655178690000|2022-06-14 03:51:30|475.08|472.68|475.21|472.81|475.33|472.93|475.08|472.68|0
1655178700000|2022-06-14 03:51:40|475.08|472.68|475.21|472.81|475.33|472.93|475.08|472.68|0
1655178710000|2022-06-14 03:51:50|475.08|472.68|474.83|472.43|475.08|472.68|474.71|472.31|0
1655178730000|2022-06-14 03:52:10|474.96|472.56|474.83|472.43|475.08|472.68|474.83|472.43|0
1655178740000|2022-06-14 03:52:20|474.96|472.56|475.21|472.81|475.21|472.81|474.96|472.56|0
1655178750000|2022-06-14 03:52:30|475.08|472.68|475.33|472.93|475.33|472.93|475.08|472.68|0
1655178760000|2022-06-14 03:52:40|475.08|472.68|475.08|472.68|475.08|472.68|474.96|472.56|0
1655178770000|2022-06-14 03:52:50|474.83|472.43|474.58|472.18|474.83|472.43|474.46|472.06|0
1655178780000|2022-06-14 03:53:00|474.33|471.93|474.58|472.18|474.58|472.18|474.33|471.93|0
1655178800000|2022-06-14 03:53:20|475.08|472.68|474.83|472.43|475.08|472.68|474.83|472.43|0
1655178810000|2022-06-14 03:53:30|474.58|472.18|474.58|472.18|474.58|472.18|474.46|472.06|0
1655178820000|2022-06-14 03:53:40|474.83|472.43|474.71|472.31|474.83|472.43|474.71|472.31|0
1655178830000|2022-06-14 03:53:50|474.58|472.18|474.83|472.43|474.83|472.43|474.58|472.18|0
1655178840000|2022-06-14 03:54:00|474.71|472.31|474.71|472.31|474.71|472.31|474.71|472.31|0
1655178850000|2022-06-14 03:54:10|474.58|472.18|474.33|471.93|474.58|472.18|474.33|471.93|0
1655178860000|2022-06-14 03:54:20|474.21|471.81|473.33|470.93|474.21|471.81|473.33|470.93|0
1655178870000|2022-06-14 03:54:30|473.58|471.18|473.96|471.56|474.08|471.68|473.58|471.18|0
1655178880000|2022-06-14 03:54:40|473.83|471.43|473.33|470.93|473.83|471.43|473.08|470.68|0
1655178890000|2022-06-14 03:54:50|473.08|470.68|473.08|470.68|473.08|470.68|472.96|470.56|0
1655178900000|2022-06-14 03:55:00|473.33|470.93|473.71|471.31|473.71|471.31|473.33|470.93|0
1655178910000|2022-06-14 03:55:10|473.83|471.43|474.33|471.93|474.33|471.93|473.83|471.43|0
1655178920000|2022-06-14 03:55:20|472.83|470.43|473.33|470.93|473.46|471.06|472.83|470.43|0
1655178930000|2022-06-14 03:55:30|473.58|471.18|473.46|471.06|473.58|471.18|473.46|471.06|0
1655178940000|2022-06-14 03:55:40|473.33|470.93|473.08|470.68|473.33|470.93|473.08|470.68|0
1655178960000|2022-06-14 03:56:00|473.33|470.93|473.58|471.18|473.58|471.18|473.33|470.93|0
1655178970000|2022-06-14 03:56:10|474.08|471.68|474.08|471.68|474.08|471.68|473.83|471.43|0
1655178980000|2022-06-14 03:56:20|473.58|471.18|473.33|470.93|473.58|471.18|473.33|470.93|0
1655178990000|2022-06-14 03:56:30|473.46|471.06|473.08|470.68|473.58|471.18|473.08|470.68|0
1655179000000|2022-06-14 03:56:40|473.21|470.81|473.33|470.93|473.33|470.93|473.21|470.81|0
1655179010000|2022-06-14 03:56:50|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1655179020000|2022-06-14 03:57:00|472.96|470.56|472.83|470.43|472.96|470.56|472.83|470.43|0
1655179030000|2022-06-14 03:57:10|472.33|469.93|472.33|469.93|472.58|470.18|472.33|469.93|0
1655179040000|2022-06-14 03:57:20|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1655179050000|2022-06-14 03:57:30|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1655179060000|2022-06-14 03:57:40|473.08|470.68|473.58|471.18|473.58|471.18|473.08|470.68|0
1655179070000|2022-06-14 03:57:50|473.83|471.43|473.33|470.93|473.83|471.43|473.33|470.93|0
1655179080000|2022-06-14 03:58:00|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1655179090000|2022-06-14 03:58:10|474.08|471.68|473.83|471.43|474.08|471.68|473.71|471.31|0
1655179100000|2022-06-14 03:58:20|474.08|471.68|474.33|471.93|474.33|471.93|474.08|471.68|0
1655179110000|2022-06-14 03:58:30|474.21|471.81|474.58|472.18|474.58|472.18|474.21|471.81|0
1655179120000|2022-06-14 03:58:40|474.21|471.81|474.08|471.68|474.21|471.81|474.08|471.68|0
1655179140000|2022-06-14 03:59:00|474.33|471.93|474.33|471.93|474.33|471.93|474.08|471.68|0
1655179150000|2022-06-14 03:59:10|474.08|471.68|474.33|471.93|474.33|471.93|474.08|471.68|0
1655179160000|2022-06-14 03:59:20|474.21|471.81|474.08|471.68|474.21|471.81|474.08|471.68|0
1655179180000|2022-06-14 03:59:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1655179190000|2022-06-14 03:59:50|473.71|471.31|473.83|471.43|473.83|471.43|473.58|471.18|0
1655179200000|2022-06-14 04:00:00|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1655179210000|2022-06-14 04:00:10|473.33|470.93|472.58|470.18|473.33|470.93|472.58|470.18|0
1655179220000|2022-06-14 04:00:20|472.08|469.68|471.83|469.43|472.08|469.68|471.83|469.43|0
1655179230000|2022-06-14 04:00:30|470.83|468.43|470.83|468.43|470.83|468.43|470.83|468.43|0
1655179240000|2022-06-14 04:00:40|470.58|468.18|470.58|468.18|470.83|468.43|470.58|468.18|0
1655179260000|2022-06-14 04:01:00|470.46|468.06|470.33|467.93|470.58|468.18|470.33|467.93|0
1655179270000|2022-06-14 04:01:10|470.58|468.18|470.08|467.68|470.58|468.18|470.08|467.68|0
1655179280000|2022-06-14 04:01:20|469.58|467.18|467.33|464.93|469.58|467.18|467.33|464.93|0
1655179290000|2022-06-14 04:01:30|466.83|464.43|466.58|464.18|467.33|464.93|466.58|464.18|0
1655179300000|2022-06-14 04:01:40|465.33|462.93|467.83|465.43|467.83|465.43|465.33|462.93|0
1655179310000|2022-06-14 04:01:50|467.58|465.18|466.08|463.68|467.58|465.18|466.08|463.68|0
1655179320000|2022-06-14 04:02:00|465.83|463.43|465.58|463.18|465.83|463.43|465.58|463.18|0
1655179330000|2022-06-14 04:02:10|465.08|462.68|464.08|461.68|465.58|463.18|464.08|461.68|0
1655179340000|2022-06-14 04:02:20|464.33|461.93|464.46|462.06|464.71|462.31|464.33|461.93|0
1655179350000|2022-06-14 04:02:30|464.58|462.18|464.33|461.93|464.58|462.18|464.33|461.93|0
1655179370000|2022-06-14 04:02:50|464.46|462.06|464.58|462.18|464.83|462.43|464.33|461.93|0
1655179380000|2022-06-14 04:03:00|464.33|461.93|463.83|461.43|464.33|461.93|463.83|461.43|0
1655179390000|2022-06-14 04:03:10|464.08|461.68|463.83|461.43|464.08|461.68|463.83|461.43|0
1655179410000|2022-06-14 04:03:30|463.08|460.68|462.58|460.18|463.08|460.68|462.58|460.18|0
1655179420000|2022-06-14 04:03:40|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1655179430000|2022-06-14 04:03:50|462.08|459.68|462.08|459.68|462.33|459.93|462.08|459.68|0
1655179440000|2022-06-14 04:04:00|462.33|459.93|461.08|458.68|462.33|459.93|461.08|458.68|0
1655179450000|2022-06-14 04:04:10|461.33|458.93|460.83|458.43|461.58|459.18|460.83|458.43|0
1655179460000|2022-06-14 04:04:20|461.08|458.68|461.58|459.18|461.58|459.18|461.08|458.68|0
1655179470000|2022-06-14 04:04:30|461.46|459.06|462.58|460.18|462.58|460.18|461.46|459.06|0
1655179480000|2022-06-14 04:04:40|462.83|460.43|462.58|460.18|462.83|460.43|462.33|459.93|0
1655179490000|2022-06-14 04:04:50|462.33|459.93|462.33|459.93|462.33|459.93|462.08|459.68|0
1655179500000|2022-06-14 04:05:00|461.83|459.43|461.33|458.93|461.83|459.43|461.33|458.93|0
1655179510000|2022-06-14 04:05:10|461.71|459.31|462.08|459.68|462.08|459.68|461.71|459.31|0
1655179520000|2022-06-14 04:05:20|462.33|459.93|462.08|459.68|462.58|460.18|461.96|459.56|0
1655179530000|2022-06-14 04:05:30|462.33|459.93|462.58|460.18|462.58|460.18|462.33|459.93|0
1655179540000|2022-06-14 04:05:40|462.33|459.93|461.33|458.93|462.33|459.93|461.33|458.93|0
1655179550000|2022-06-14 04:05:50|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655179560000|2022-06-14 04:06:00|460.46|458.06|460.58|458.18|460.58|458.18|460.33|457.93|0
1655179570000|2022-06-14 04:06:10|460.33|457.93|460.58|458.18|460.58|458.18|460.33|457.93|0
1655179580000|2022-06-14 04:06:20|460.83|458.43|461.58|459.18|461.58|459.18|460.83|458.43|0
1655179590000|2022-06-14 04:06:30|461.21|458.81|460.83|458.43|461.21|458.81|460.83|458.43|0
1655179600000|2022-06-14 04:06:40|461.08|458.68|461.33|458.93|461.33|458.93|461.08|458.68|0
1655179610000|2022-06-14 04:06:50|462.08|459.68|461.33|458.93|462.08|459.68|461.33|458.93|0
1655179630000|2022-06-14 04:07:10|461.46|459.06|461.33|458.93|461.58|459.18|461.33|458.93|0
1655179640000|2022-06-14 04:07:20|460.83|458.43|460.33|457.93|460.83|458.43|460.33|457.93|0
1655179650000|2022-06-14 04:07:30|460.58|458.18|460.83|458.43|460.83|458.43|460.58|458.18|0
1655179660000|2022-06-14 04:07:40|460.58|458.18|460.58|458.18|460.58|458.18|460.46|458.06|0
1655179670000|2022-06-14 04:07:50|461.08|458.68|461.08|458.68|461.08|458.68|460.83|458.43|0
1655179680000|2022-06-14 04:08:00|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1655179690000|2022-06-14 04:08:10|460.58|458.18|460.58|458.18|460.71|458.31|460.58|458.18|0
1655179710000|2022-06-14 04:08:30|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655179720000|2022-06-14 04:08:40|460.71|458.31|460.58|458.18|460.71|458.31|460.46|458.06|0
1655179730000|2022-06-14 04:08:50|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1655179740000|2022-06-14 04:09:00|460.58|458.18|460.58|458.18|460.58|458.18|460.33|457.93|0
1655179750000|2022-06-14 04:09:10|460.33|457.93|460.08|457.68|460.58|458.18|460.08|457.68|0
1655179760000|2022-06-14 04:09:20|460.33|457.93|460.33|457.93|460.58|458.18|460.33|457.93|0
1655179770000|2022-06-14 04:09:30|460.46|458.06|460.58|458.18|460.58|458.18|460.33|457.93|0
1655179780000|2022-06-14 04:09:40|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1655179790000|2022-06-14 04:09:50|460.08|457.68|460.21|457.81|460.21|457.81|460.08|457.68|0
1655179800000|2022-06-14 04:10:00|460.08|457.68|460.33|457.93|460.46|458.06|460.08|457.68|0
1655179810000|2022-06-14 04:10:10|460.08|457.68|459.33|456.93|460.08|457.68|459.33|456.93|0
1655179820000|2022-06-14 04:10:20|459.08|456.68|458.83|456.43|459.08|456.68|458.83|456.43|0
1655179830000|2022-06-14 04:10:30|459.08|456.68|458.83|456.43|459.08|456.68|458.83|456.43|0
1655179840000|2022-06-14 04:10:40|459.08|456.68|458.83|456.43|459.08|456.68|458.33|455.93|0
1655179850000|2022-06-14 04:10:50|459.08|456.68|460.08|457.68|460.08|457.68|459.08|456.68|0
1655179860000|2022-06-14 04:11:00|459.83|457.43|459.83|457.43|459.83|457.43|459.83|457.43|0
1655179870000|2022-06-14 04:11:10|460.08|457.68|459.83|457.43|460.08|457.68|459.83|457.43|0
1655179880000|2022-06-14 04:11:20|459.71|457.31|460.08|457.68|460.08|457.68|459.71|457.31|0
1655179890000|2022-06-14 04:11:30|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1655179900000|2022-06-14 04:11:40|460.58|458.18|460.83|458.43|460.83|458.43|460.58|458.18|0
1655179910000|2022-06-14 04:11:50|461.08|458.68|461.08|458.68|461.08|458.68|460.96|458.56|0
1655179920000|2022-06-14 04:12:00|460.96|458.56|461.08|458.68|461.08|458.68|460.83|458.43|0
1655179930000|2022-06-14 04:12:10|460.83|458.43|460.83|458.43|461.08|458.68|460.83|458.43|0
1655179940000|2022-06-14 04:12:20|460.58|458.18|460.33|457.93|460.58|458.18|460.33|457.93|0
1655179950000|2022-06-14 04:12:30|459.83|457.43|460.33|457.93|460.33|457.93|459.83|457.43|0
1655179960000|2022-06-14 04:12:40|460.46|458.06|458.83|456.43|460.46|458.06|458.83|456.43|0
1655179970000|2022-06-14 04:12:50|458.96|456.56|458.83|456.43|458.96|456.56|458.83|456.43|0
1655179980000|2022-06-14 04:13:00|459.33|456.93|460.46|458.06|460.46|458.06|459.33|456.93|0
1655179990000|2022-06-14 04:13:10|460.33|457.93|460.58|458.18|460.58|458.18|460.33|457.93|0
1655180000000|2022-06-14 04:13:20|460.46|458.06|460.58|458.18|460.58|458.18|460.46|458.06|0
1655180020000|2022-06-14 04:13:40|460.71|458.31|460.83|458.43|460.83|458.43|460.71|458.31|0
1655180030000|2022-06-14 04:13:50|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1655180040000|2022-06-14 04:14:00|460.83|458.43|461.08|458.68|461.08|458.68|460.58|458.18|0
1655180050000|2022-06-14 04:14:10|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655180060000|2022-06-14 04:14:20|460.83|458.43|461.08|458.68|461.33|458.93|460.83|458.43|0
1655180070000|2022-06-14 04:14:30|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1655180080000|2022-06-14 04:14:40|461.08|458.68|460.83|458.43|461.08|458.68|460.83|458.43|0
1655180090000|2022-06-14 04:14:50|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655180100000|2022-06-14 04:15:00|458.96|456.56|459.33|456.93|459.33|456.93|458.33|455.93|0
1655180110000|2022-06-14 04:15:10|459.08|456.68|458.83|456.43|459.08|456.68|458.83|456.43|0
1655180120000|2022-06-14 04:15:20|458.96|456.56|459.21|456.81|459.21|456.81|458.96|456.56|0
1655180130000|2022-06-14 04:15:30|459.33|456.93|459.21|456.81|459.33|456.93|459.21|456.81|0
1655180140000|2022-06-14 04:15:40|459.58|457.18|459.46|457.06|459.58|457.18|459.33|456.93|0
1655180150000|2022-06-14 04:15:50|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655180160000|2022-06-14 04:16:00|459.58|457.18|459.33|456.93|459.58|457.18|459.33|456.93|0
1655180170000|2022-06-14 04:16:10|459.46|457.06|458.71|456.31|459.46|457.06|458.58|456.18|0
1655180180000|2022-06-14 04:16:20|458.33|455.93|459.58|457.18|459.58|457.18|458.33|455.93|0
1655180200000|2022-06-14 04:16:40|459.83|457.43|459.58|457.18|459.83|457.43|459.58|457.18|0
1655180210000|2022-06-14 04:16:50|459.33|456.93|458.96|456.56|459.33|456.93|458.83|456.43|0
1655180220000|2022-06-14 04:17:00|459.08|456.68|458.83|456.43|459.08|456.68|458.83|456.43|0
1655180230000|2022-06-14 04:17:10|459.08|456.68|458.83|456.43|459.08|456.68|458.83|456.43|0
1655180240000|2022-06-14 04:17:20|458.58|456.18|459.08|456.68|459.08|456.68|458.33|455.93|0
1655180250000|2022-06-14 04:17:30|458.83|456.43|458.58|456.18|458.96|456.56|458.58|456.18|0
1655180260000|2022-06-14 04:17:40|458.96|456.56|458.83|456.43|459.08|456.68|458.83|456.43|0
1655180270000|2022-06-14 04:17:50|458.58|456.18|458.46|456.06|458.58|456.18|458.33|455.93|0
1655180280000|2022-06-14 04:18:00|458.33|455.93|458.46|456.06|458.58|456.18|458.33|455.93|0
1655180290000|2022-06-14 04:18:10|458.33|455.93|458.33|455.93|458.58|456.18|458.33|455.93|0
1655180300000|2022-06-14 04:18:20|458.21|455.81|458.83|456.43|458.83|456.43|458.21|455.81|0
1655180310000|2022-06-14 04:18:30|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1655180320000|2022-06-14 04:18:40|458.33|455.93|457.58|455.18|458.33|455.93|457.58|455.18|0
1655180330000|2022-06-14 04:18:50|457.83|455.43|457.58|455.18|457.96|455.56|457.58|455.18|0
1655180340000|2022-06-14 04:19:00|457.33|454.93|457.58|455.18|457.83|455.43|457.33|454.93|0
1655180350000|2022-06-14 04:19:10|457.83|455.43|457.58|455.18|457.83|455.43|457.58|455.18|0
1655180360000|2022-06-14 04:19:20|457.71|455.31|457.58|455.18|457.83|455.43|457.58|455.18|0
1655180370000|2022-06-14 04:19:30|457.71|455.31|457.58|455.18|457.71|455.31|457.58|455.18|0
1655180380000|2022-06-14 04:19:40|457.83|455.43|457.83|455.43|457.83|455.43|457.71|455.31|0
1655180390000|2022-06-14 04:19:50|457.96|455.56|458.33|455.93|458.33|455.93|457.96|455.56|0
1655180400000|2022-06-14 04:20:00|458.58|456.18|458.08|455.68|458.58|456.18|458.08|455.68|0
1655180410000|2022-06-14 04:20:10|458.33|455.93|459.08|456.68|459.08|456.68|458.21|455.81|0
1655180420000|2022-06-14 04:20:20|458.83|456.43|458.58|456.18|458.83|456.43|458.33|455.93|0
1655180430000|2022-06-14 04:20:30|458.33|455.93|458.58|456.18|458.58|456.18|458.33|455.93|0
1655180440000|2022-06-14 04:20:40|458.33|455.93|458.58|456.18|458.58|456.18|458.33|455.93|0
1655180450000|2022-06-14 04:20:50|458.83|456.43|459.08|456.68|459.08|456.68|458.83|456.43|0
1655180460000|2022-06-14 04:21:00|458.83|456.43|458.83|456.43|458.83|456.43|458.83|456.43|0
1655180470000|2022-06-14 04:21:10|458.58|456.18|458.83|456.43|458.83|456.43|458.58|456.18|0
1655180480000|2022-06-14 04:21:20|459.08|456.68|459.08|456.68|459.08|456.68|458.96|456.56|0
1655180490000|2022-06-14 04:21:30|458.96|456.56|459.08|456.68|459.08|456.68|458.96|456.56|0
1655180500000|2022-06-14 04:21:40|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655180510000|2022-06-14 04:21:50|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655180520000|2022-06-14 04:22:00|459.33|456.93|459.58|457.18|459.58|457.18|459.33|456.93|0
1655180530000|2022-06-14 04:22:10|460.08|457.68|459.83|457.43|460.08|457.68|459.83|457.43|0
1655180540000|2022-06-14 04:22:20|460.08|457.68|459.83|457.43|460.08|457.68|459.83|457.43|0
1655180550000|2022-06-14 04:22:30|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655180560000|2022-06-14 04:22:40|459.08|456.68|459.33|456.93|459.33|456.93|459.08|456.68|0
1655180570000|2022-06-14 04:22:50|459.58|457.18|460.08|457.68|460.08|457.68|459.58|457.18|0
1655180580000|2022-06-14 04:23:00|460.58|458.18|461.08|458.68|461.08|458.68|460.58|458.18|0
1655180590000|2022-06-14 04:23:10|460.83|458.43|460.96|458.56|461.08|458.68|460.83|458.43|0
1655180600000|2022-06-14 04:23:20|460.83|458.43|460.83|458.43|460.83|458.43|460.58|458.18|0
1655180610000|2022-06-14 04:23:30|460.71|458.31|460.71|458.31|460.71|458.31|460.58|458.18|0
1655180620000|2022-06-14 04:23:40|460.58|458.18|460.96|458.56|460.96|458.56|460.58|458.18|0
1655180630000|2022-06-14 04:23:50|460.83|458.43|461.08|458.68|461.08|458.68|460.83|458.43|0
1655180640000|2022-06-14 04:24:00|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1655180650000|2022-06-14 04:24:10|460.58|458.18|459.83|457.43|460.58|458.18|459.83|457.43|0
1655180660000|2022-06-14 04:24:20|460.33|457.93|460.08|457.68|460.33|457.93|460.08|457.68|0
1655180670000|2022-06-14 04:24:30|459.96|457.56|459.96|457.56|460.08|457.68|459.96|457.56|0
1655180680000|2022-06-14 04:24:40|459.83|457.43|460.08|457.68|460.08|457.68|459.83|457.43|0
1655180700000|2022-06-14 04:25:00|459.83|457.43|460.08|457.68|460.08|457.68|459.83|457.43|0
1655180720000|2022-06-14 04:25:20|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1655180730000|2022-06-14 04:25:30|460.83|458.43|461.08|458.68|461.08|458.68|460.83|458.43|0
1655180760000|2022-06-14 04:26:00|460.96|458.56|461.21|458.81|461.21|458.81|460.96|458.56|0
1655180770000|2022-06-14 04:26:10|461.83|459.43|462.08|459.68|462.33|459.93|461.83|459.43|0
1655180780000|2022-06-14 04:26:20|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655180790000|2022-06-14 04:26:30|461.58|459.18|461.58|459.18|461.71|459.31|461.58|459.18|0
1655180800000|2022-06-14 04:26:40|461.33|458.93|461.33|458.93|461.33|458.93|461.08|458.68|0
1655180810000|2022-06-14 04:26:50|461.58|459.18|461.46|459.06|461.58|459.18|461.33|458.93|0
1655180820000|2022-06-14 04:27:00|461.33|458.93|461.08|458.68|461.46|459.06|461.08|458.68|0
1655180830000|2022-06-14 04:27:10|461.33|458.93|461.33|458.93|461.33|458.93|461.21|458.81|0
1655180840000|2022-06-14 04:27:20|461.46|459.06|461.58|459.18|461.58|459.18|461.46|459.06|0
1655180850000|2022-06-14 04:27:30|461.46|459.06|461.33|458.93|461.58|459.18|461.33|458.93|0
1655180860000|2022-06-14 04:27:40|461.46|459.06|461.33|458.93|461.46|459.06|461.33|458.93|0
1655180880000|2022-06-14 04:28:00|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1655180890000|2022-06-14 04:28:10|460.96|458.56|461.08|458.68|461.08|458.68|460.96|458.56|0
1655180900000|2022-06-14 04:28:20|460.96|458.56|460.83|458.43|460.96|458.56|460.83|458.43|0
1655180910000|2022-06-14 04:28:30|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1655180920000|2022-06-14 04:28:40|460.08|457.68|460.33|457.93|460.33|457.93|460.08|457.68|0
1655180930000|2022-06-14 04:28:50|460.08|457.68|459.46|457.06|460.08|457.68|459.46|457.06|0
1655180940000|2022-06-14 04:29:00|459.08|456.68|459.08|456.68|459.33|456.93|459.08|456.68|0
1655180950000|2022-06-14 04:29:10|458.83|456.43|459.08|456.68|459.08|456.68|458.83|456.43|0
1655180960000|2022-06-14 04:29:20|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655180970000|2022-06-14 04:29:30|459.08|456.68|459.08|456.68|459.33|456.93|459.08|456.68|0
1655180980000|2022-06-14 04:29:40|459.33|456.93|458.83|456.43|459.33|456.93|458.83|456.43|0
1655180990000|2022-06-14 04:29:50|458.58|456.18|458.83|456.43|458.83|456.43|458.58|456.18|0
1655181000000|2022-06-14 04:30:00|458.96|456.56|459.33|456.93|459.33|456.93|458.96|456.56|0
1655181010000|2022-06-14 04:30:10|459.46|457.06|462.83|460.43|462.83|460.43|459.33|456.93|0
1655181020000|2022-06-14 04:30:20|462.08|459.68|461.58|459.18|462.08|459.68|461.58|459.18|0
1655181030000|2022-06-14 04:30:30|461.83|459.43|461.33|458.93|461.83|459.43|461.33|458.93|0
1655181040000|2022-06-14 04:30:40|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655181050000|2022-06-14 04:30:50|460.33|457.93|460.58|458.18|460.58|458.18|460.33|457.93|0
1655181060000|2022-06-14 04:31:00|460.71|458.31|462.58|460.18|462.58|460.18|460.71|458.31|0
1655181070000|2022-06-14 04:31:10|462.83|460.43|462.08|459.68|462.83|460.43|462.08|459.68|0
1655181080000|2022-06-14 04:31:20|461.96|459.56|462.08|459.68|462.08|459.68|461.58|459.18|0
1655181090000|2022-06-14 04:31:30|461.83|459.43|461.58|459.18|461.83|459.43|461.58|459.18|0
1655181100000|2022-06-14 04:31:40|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181110000|2022-06-14 04:31:50|461.58|459.18|461.33|458.93|461.71|459.31|461.33|458.93|0
1655181120000|2022-06-14 04:32:00|461.58|459.18|460.83|458.43|461.58|459.18|460.83|458.43|0
1655181130000|2022-06-14 04:32:10|461.08|458.68|460.83|458.43|461.08|458.68|460.58|458.18|0
1655181140000|2022-06-14 04:32:20|460.96|458.56|460.58|458.18|461.08|458.68|460.58|458.18|0
1655181160000|2022-06-14 04:32:40|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1655181170000|2022-06-14 04:32:50|460.58|458.18|460.46|458.06|460.58|458.18|460.33|457.93|0
1655181180000|2022-06-14 04:33:00|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1655181190000|2022-06-14 04:33:10|460.83|458.43|461.33|458.93|461.33|458.93|460.83|458.43|0
1655181200000|2022-06-14 04:33:20|461.08|458.68|460.96|458.56|461.08|458.68|460.96|458.56|0
1655181210000|2022-06-14 04:33:30|461.58|459.18|461.33|458.93|461.58|459.18|461.33|458.93|0
1655181220000|2022-06-14 04:33:40|461.21|458.81|461.21|458.81|461.21|458.81|461.21|458.81|0
1655181230000|2022-06-14 04:33:50|460.83|458.43|461.21|458.81|461.21|458.81|460.83|458.43|0
1655181240000|2022-06-14 04:34:00|460.83|458.43|460.33|457.93|460.83|458.43|460.33|457.93|0
1655181250000|2022-06-14 04:34:10|460.08|457.68|460.71|458.31|460.83|458.43|460.08|457.68|0
1655181260000|2022-06-14 04:34:20|460.58|458.18|460.46|458.06|460.58|458.18|460.33|457.93|0
1655181270000|2022-06-14 04:34:30|460.83|458.43|460.58|458.18|461.08|458.68|460.58|458.18|0
1655181280000|2022-06-14 04:34:40|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655181290000|2022-06-14 04:34:50|460.33|457.93|460.71|458.31|460.71|458.31|460.33|457.93|0
1655181300000|2022-06-14 04:35:00|460.96|458.56|461.08|458.68|461.08|458.68|460.96|458.56|0
1655181310000|2022-06-14 04:35:10|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1655181320000|2022-06-14 04:35:20|461.21|458.81|461.33|458.93|461.33|458.93|461.21|458.81|0
1655181330000|2022-06-14 04:35:30|461.58|459.18|461.58|459.18|461.58|459.18|461.58|459.18|0
1655181340000|2022-06-14 04:35:40|461.83|459.43|461.83|459.43|461.83|459.43|461.58|459.18|0
1655181350000|2022-06-14 04:35:50|462.08|459.68|462.08|459.68|462.08|459.68|462.08|459.68|0
1655181360000|2022-06-14 04:36:00|462.33|459.93|461.83|459.43|462.33|459.93|461.83|459.43|0
1655181370000|2022-06-14 04:36:10|462.08|459.68|461.83|459.43|462.08|459.68|461.83|459.43|0
1655181380000|2022-06-14 04:36:20|462.33|459.93|462.83|460.43|462.83|460.43|462.33|459.93|0
1655181390000|2022-06-14 04:36:30|463.08|460.68|462.83|460.43|463.08|460.68|462.83|460.43|0
1655181400000|2022-06-14 04:36:40|462.58|460.18|462.83|460.43|462.83|460.43|462.33|459.93|0
1655181410000|2022-06-14 04:36:50|462.96|460.56|463.46|461.06|463.58|461.18|462.96|460.56|0
1655181420000|2022-06-14 04:37:00|463.21|460.81|463.33|460.93|463.33|460.93|463.08|460.68|0
1655181430000|2022-06-14 04:37:10|463.08|460.68|463.08|460.68|463.08|460.68|462.83|460.43|0
1655181440000|2022-06-14 04:37:20|462.96|460.56|463.08|460.68|463.08|460.68|462.96|460.56|0
1655181450000|2022-06-14 04:37:30|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1655181460000|2022-06-14 04:37:40|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1655181470000|2022-06-14 04:37:50|463.33|460.93|462.96|460.56|463.33|460.93|462.96|460.56|0
1655181480000|2022-06-14 04:38:00|463.08|460.68|462.83|460.43|463.08|460.68|462.83|460.43|0
1655181490000|2022-06-14 04:38:10|462.58|460.18|462.58|460.18|462.58|460.18|462.46|460.06|0
1655181500000|2022-06-14 04:38:20|461.83|459.43|461.58|459.18|461.83|459.43|461.58|459.18|0
1655181510000|2022-06-14 04:38:30|462.08|459.68|462.08|459.68|462.33|459.93|462.08|459.68|0
1655181520000|2022-06-14 04:38:40|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181530000|2022-06-14 04:38:50|461.58|459.18|461.33|458.93|461.58|459.18|461.33|458.93|0
1655181540000|2022-06-14 04:39:00|461.58|459.18|461.33|458.93|461.58|459.18|461.33|458.93|0
1655181550000|2022-06-14 04:39:10|461.58|459.18|461.58|459.18|461.58|459.18|461.58|459.18|0
1655181560000|2022-06-14 04:39:20|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181570000|2022-06-14 04:39:30|461.58|459.18|461.71|459.31|461.83|459.43|461.58|459.18|0
1655181580000|2022-06-14 04:39:40|461.58|459.18|461.58|459.18|461.58|459.18|461.58|459.18|0
1655181590000|2022-06-14 04:39:50|461.83|459.43|461.71|459.31|461.83|459.43|461.71|459.31|0
1655181600000|2022-06-14 04:40:00|462.08|459.68|462.33|459.93|462.33|459.93|462.08|459.68|0
1655181610000|2022-06-14 04:40:10|462.08|459.68|461.83|459.43|462.08|459.68|461.83|459.43|0
1655181630000|2022-06-14 04:40:30|462.08|459.68|462.08|459.68|462.08|459.68|461.83|459.43|0
1655181640000|2022-06-14 04:40:40|461.83|459.43|461.58|459.18|461.83|459.43|461.58|459.18|0
1655181650000|2022-06-14 04:40:50|461.33|458.93|461.46|459.06|461.46|459.06|461.33|458.93|0
1655181660000|2022-06-14 04:41:00|461.58|459.18|461.58|459.18|461.58|459.18|461.58|459.18|0
1655181670000|2022-06-14 04:41:10|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181680000|2022-06-14 04:41:20|461.96|459.56|461.96|459.56|461.96|459.56|461.96|459.56|0
1655181690000|2022-06-14 04:41:30|461.83|459.43|461.96|459.56|462.08|459.68|461.83|459.43|0
1655181700000|2022-06-14 04:41:40|461.33|458.93|461.83|459.43|461.83|459.43|461.33|458.93|0
1655181710000|2022-06-14 04:41:50|461.71|459.31|462.33|459.93|462.33|459.93|461.71|459.31|0
1655181720000|2022-06-14 04:42:00|462.58|460.18|462.21|459.81|462.58|460.18|462.21|459.81|0
1655181730000|2022-06-14 04:42:10|462.33|459.93|462.08|459.68|462.33|459.93|462.08|459.68|0
1655181740000|2022-06-14 04:42:20|462.33|459.93|462.08|459.68|462.46|460.06|462.08|459.68|0
1655181750000|2022-06-14 04:42:30|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181760000|2022-06-14 04:42:40|462.08|459.68|461.58|459.18|462.08|459.68|461.58|459.18|0
1655181770000|2022-06-14 04:42:50|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181780000|2022-06-14 04:43:00|461.58|459.18|461.96|459.56|461.96|459.56|461.58|459.18|0
1655181790000|2022-06-14 04:43:10|462.08|459.68|461.83|459.43|462.08|459.68|461.83|459.43|0
1655181800000|2022-06-14 04:43:20|461.58|459.18|461.58|459.18|461.58|459.18|461.58|459.18|0
1655181810000|2022-06-14 04:43:30|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181820000|2022-06-14 04:43:40|461.96|459.56|462.08|459.68|462.08|459.68|461.96|459.56|0
1655181830000|2022-06-14 04:43:50|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1655181840000|2022-06-14 04:44:00|462.58|460.18|462.46|460.06|462.58|460.18|462.46|460.06|0
1655181850000|2022-06-14 04:44:10|462.58|460.18|461.58|459.18|462.58|460.18|461.58|459.18|0
1655181860000|2022-06-14 04:44:20|461.83|459.43|462.08|459.68|462.08|459.68|461.83|459.43|0
1655181870000|2022-06-14 04:44:30|462.33|459.93|462.58|460.18|462.58|460.18|462.08|459.68|0
1655181880000|2022-06-14 04:44:40|462.33|459.93|462.08|459.68|462.33|459.93|462.08|459.68|0
1655181890000|2022-06-14 04:44:50|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181900000|2022-06-14 04:45:00|462.08|459.68|462.08|459.68|462.08|459.68|462.08|459.68|0
1655181910000|2022-06-14 04:45:10|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1655181930000|2022-06-14 04:45:30|462.08|459.68|462.33|459.93|462.33|459.93|462.08|459.68|0
1655181940000|2022-06-14 04:45:40|462.46|460.06|462.58|460.18|462.58|460.18|462.46|460.06|0
1655181950000|2022-06-14 04:45:50|462.71|460.31|462.58|460.18|462.71|460.31|462.46|460.06|0
1655181980000|2022-06-14 04:46:20|461.83|459.43|462.08|459.68|462.33|459.93|461.83|459.43|0
1655181990000|2022-06-14 04:46:30|462.33|459.93|462.21|459.81|462.33|459.93|462.08|459.68|0
1655182000000|2022-06-14 04:46:40|462.33|459.93|462.58|460.18|462.58|460.18|462.33|459.93|0
1655182010000|2022-06-14 04:46:50|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1655182020000|2022-06-14 04:47:00|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1655182030000|2022-06-14 04:47:10|462.96|460.56|462.96|460.56|462.96|460.56|462.96|460.56|0
1655182040000|2022-06-14 04:47:20|462.83|460.43|462.83|460.43|462.83|460.43|462.83|460.43|0
1655182050000|2022-06-14 04:47:30|463.08|460.68|463.83|461.43|464.08|461.68|463.08|460.68|0
1655182060000|2022-06-14 04:47:40|464.08|461.68|464.08|461.68|464.08|461.68|463.83|461.43|0
1655182070000|2022-06-14 04:47:50|463.83|461.43|463.58|461.18|463.83|461.43|463.58|461.18|0
1655182080000|2022-06-14 04:48:00|463.33|460.93|463.83|461.43|463.96|461.56|463.33|460.93|0
1655182090000|2022-06-14 04:48:10|464.08|461.68|464.21|461.81|464.21|461.81|464.08|461.68|0
1655182100000|2022-06-14 04:48:20|464.08|461.68|463.58|461.18|464.08|461.68|463.58|461.18|0
1655182110000|2022-06-14 04:48:30|463.33|460.93|463.33|460.93|463.33|460.93|463.33|460.93|0
1655182120000|2022-06-14 04:48:40|463.46|461.06|463.83|461.43|463.83|461.43|463.46|461.06|0
1655182130000|2022-06-14 04:48:50|463.58|461.18|464.33|461.93|464.33|461.93|463.58|461.18|0
1655182140000|2022-06-14 04:49:00|464.46|462.06|464.58|462.18|464.58|462.18|464.46|462.06|0
1655182150000|2022-06-14 04:49:10|464.21|461.81|464.58|462.18|464.58|462.18|464.21|461.81|0
1655182160000|2022-06-14 04:49:20|464.33|461.93|464.08|461.68|464.33|461.93|464.08|461.68|0
1655182170000|2022-06-14 04:49:30|464.58|462.18|464.46|462.06|464.83|462.43|464.46|462.06|0
1655182180000|2022-06-14 04:49:40|464.58|462.18|464.33|461.93|464.58|462.18|464.33|461.93|0
1655182190000|2022-06-14 04:49:50|464.21|461.81|463.83|461.43|464.21|461.81|463.83|461.43|0
1655182200000|2022-06-14 04:50:00|464.08|461.68|464.58|462.18|464.58|462.18|464.08|461.68|0
1655182220000|2022-06-14 04:50:20|464.46|462.06|464.58|462.18|464.58|462.18|464.46|462.06|0
1655182230000|2022-06-14 04:50:30|464.46|462.06|464.46|462.06|464.58|462.18|464.46|462.06|0
1655182240000|2022-06-14 04:50:40|464.58|462.18|465.08|462.68|465.08|462.68|464.58|462.18|0
1655182250000|2022-06-14 04:50:50|465.21|462.81|465.08|462.68|465.33|462.93|465.08|462.68|0
1655182260000|2022-06-14 04:51:00|465.33|462.93|465.08|462.68|465.33|462.93|465.08|462.68|0
1655182270000|2022-06-14 04:51:10|465.33|462.93|465.33|462.93|465.33|462.93|465.33|462.93|0
1655182280000|2022-06-14 04:51:20|465.08|462.68|465.08|462.68|465.08|462.68|465.08|462.68|0
1655182290000|2022-06-14 04:51:30|464.83|462.43|464.58|462.18|464.83|462.43|464.58|462.18|0
1655182300000|2022-06-14 04:51:40|464.08|461.68|464.08|461.68|464.21|461.81|464.08|461.68|0
1655182310000|2022-06-14 04:51:50|463.83|461.43|463.58|461.18|463.83|461.43|463.58|461.18|0
1655182320000|2022-06-14 04:52:00|463.83|461.43|463.83|461.43|463.83|461.43|463.83|461.43|0
1655182330000|2022-06-14 04:52:10|464.08|461.68|464.08|461.68|464.08|461.68|463.96|461.56|0
1655182340000|2022-06-14 04:52:20|464.33|461.93|464.08|461.68|464.33|461.93|464.08|461.68|0
1655182360000|2022-06-14 04:52:40|463.83|461.43|464.33|461.93|464.33|461.93|463.83|461.43|0
1655182370000|2022-06-14 04:52:50|464.58|462.18|464.83|462.43|464.83|462.43|464.58|462.18|0
1655182380000|2022-06-14 04:53:00|464.58|462.18|464.58|462.18|464.71|462.31|464.58|462.18|0
1655182390000|2022-06-14 04:53:10|464.83|462.43|464.46|462.06|464.83|462.43|464.33|461.93|0
1655182400000|2022-06-14 04:53:20|464.33|461.93|464.21|461.81|464.33|461.93|463.83|461.43|0
1655182410000|2022-06-14 04:53:30|463.83|461.43|464.33|461.93|464.33|461.93|463.83|461.43|0
1655182420000|2022-06-14 04:53:40|464.21|461.81|464.33|461.93|464.83|462.43|464.08|461.68|0
1655182430000|2022-06-14 04:53:50|464.08|461.68|463.96|461.56|464.58|462.18|463.96|461.56|0
1655182440000|2022-06-14 04:54:00|463.83|461.43|463.08|460.68|463.83|461.43|462.83|460.43|0
1655182450000|2022-06-14 04:54:10|463.33|460.93|463.08|460.68|463.33|460.93|463.08|460.68|0
1655182460000|2022-06-14 04:54:20|462.96|460.56|462.08|459.68|462.96|460.56|462.08|459.68|0
1655182470000|2022-06-14 04:54:30|461.33|458.93|461.58|459.18|461.58|459.18|461.33|458.93|0
1655182480000|2022-06-14 04:54:40|461.33|458.93|461.33|458.93|461.33|458.93|461.08|458.68|0
1655182490000|2022-06-14 04:54:50|461.58|459.18|461.83|459.43|461.83|459.43|461.58|459.18|0
1655182500000|2022-06-14 04:55:00|461.71|459.31|462.33|459.93|462.33|459.93|461.71|459.31|0
1655182510000|2022-06-14 04:55:10|462.08|459.68|461.96|459.56|462.08|459.68|461.96|459.56|0
1655182520000|2022-06-14 04:55:20|461.58|459.18|461.71|459.31|461.71|459.31|461.33|458.93|0
1655182530000|2022-06-14 04:55:30|461.58|459.18|461.58|459.18|461.58|459.18|461.46|459.06|0
1655182540000|2022-06-14 04:55:40|461.33|458.93|461.33|458.93|461.33|458.93|461.33|458.93|0
1655182550000|2022-06-14 04:55:50|461.08|458.68|461.08|458.68|461.08|458.68|460.83|458.43|0
1655182560000|2022-06-14 04:56:00|461.21|458.81|461.21|458.81|461.21|458.81|461.21|458.81|0
1655182570000|2022-06-14 04:56:10|461.08|458.68|461.58|459.18|461.58|459.18|461.08|458.68|0
1655182580000|2022-06-14 04:56:20|461.33|458.93|461.58|459.18|461.58|459.18|461.33|458.93|0
1655182590000|2022-06-14 04:56:30|461.33|458.93|461.33|458.93|461.33|458.93|461.33|458.93|0
1655182610000|2022-06-14 04:56:50|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1655182620000|2022-06-14 04:57:00|460.96|458.56|460.96|458.56|460.96|458.56|460.96|458.56|0
1655182630000|2022-06-14 04:57:10|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1655182640000|2022-06-14 04:57:20|460.58|458.18|460.83|458.43|460.83|458.43|460.58|458.18|0
1655182650000|2022-06-14 04:57:30|460.71|458.31|460.83|458.43|460.83|458.43|460.58|458.18|0
1655182660000|2022-06-14 04:57:40|460.96|458.56|460.83|458.43|460.96|458.56|460.83|458.43|0
1655182670000|2022-06-14 04:57:50|460.58|458.18|460.83|458.43|460.83|458.43|460.58|458.18|0
1655182680000|2022-06-14 04:58:00|460.58|458.18|460.83|458.43|460.83|458.43|460.58|458.18|0
1655182700000|2022-06-14 04:58:20|460.96|458.56|460.83|458.43|460.96|458.56|460.83|458.43|0
1655182720000|2022-06-14 04:58:40|461.08|458.68|461.08|458.68|461.08|458.68|460.83|458.43|0
1655182730000|2022-06-14 04:58:50|460.83|458.43|460.96|458.56|460.96|458.56|460.83|458.43|0
1655182740000|2022-06-14 04:59:00|461.08|458.68|460.83|458.43|461.08|458.68|460.83|458.43|0
1655182760000|2022-06-14 04:59:20|461.08|458.68|460.83|458.43|461.08|458.68|460.83|458.43|0
1655182770000|2022-06-14 04:59:30|461.08|458.68|461.08|458.68|461.08|458.68|461.08|458.68|0
1655182780000|2022-06-14 04:59:40|460.96|458.56|461.21|458.81|461.21|458.81|460.96|458.56|0
1655182790000|2022-06-14 04:59:50|461.33|458.93|461.33|458.93|461.33|458.93|461.21|458.81|0
1655182800000|2022-06-14 05:00:00|461.08|458.68|461.58|459.18|461.83|459.43|461.08|458.68|0
1655182810000|2022-06-14 05:00:10|461.08|458.68|461.21|458.81|461.33|458.93|461.08|458.68|0
1655182820000|2022-06-14 05:00:20|460.83|458.43|460.33|457.93|460.83|458.43|460.33|457.93|0
1655182830000|2022-06-14 05:00:30|460.46|458.06|460.46|458.06|460.46|458.06|460.33|457.93|0
1655182840000|2022-06-14 05:00:40|460.58|458.18|461.21|458.81|461.21|458.81|460.58|458.18|0
1655182850000|2022-06-14 05:00:50|461.08|458.68|460.58|458.18|461.08|458.68|460.58|458.18|0
1655182860000|2022-06-14 05:01:00|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655182870000|2022-06-14 05:01:10|460.08|457.68|460.33|457.93|460.33|457.93|460.08|457.68|0
1655182880000|2022-06-14 05:01:20|459.33|456.93|460.08|457.68|460.08|457.68|459.33|456.93|0
1655182890000|2022-06-14 05:01:30|460.58|458.18|461.83|459.43|461.83|459.43|460.58|458.18|0
1655182900000|2022-06-14 05:01:40|461.58|459.18|461.83|459.43|461.83|459.43|461.58|459.18|0
1655182920000|2022-06-14 05:02:00|461.58|459.18|461.96|459.56|462.33|459.93|461.58|459.18|0
1655182930000|2022-06-14 05:02:10|461.83|459.43|461.08|458.68|461.83|459.43|461.08|458.68|0
1655182940000|2022-06-14 05:02:20|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655182950000|2022-06-14 05:02:30|461.08|458.68|461.46|459.06|461.46|459.06|460.96|458.56|0
1655182960000|2022-06-14 05:02:40|461.33|458.93|461.46|459.06|461.46|459.06|461.33|458.93|0
1655182970000|2022-06-14 05:02:50|461.33|458.93|461.33|458.93|461.58|459.18|461.33|458.93|0
1655182980000|2022-06-14 05:03:00|461.58|459.18|461.58|459.18|461.71|459.31|461.58|459.18|0
1655182990000|2022-06-14 05:03:10|461.71|459.31|461.83|459.43|461.83|459.43|461.71|459.31|0
1655183000000|2022-06-14 05:03:20|461.58|459.18|461.83|459.43|461.83|459.43|461.58|459.18|0
1655183010000|2022-06-14 05:03:30|461.71|459.31|461.58|459.18|461.96|459.56|461.58|459.18|0
1655183020000|2022-06-14 05:03:40|461.08|458.68|460.71|458.31|461.08|458.68|460.71|458.31|0
1655183030000|2022-06-14 05:03:50|460.58|458.18|459.33|456.93|460.58|458.18|459.33|456.93|0
1655183040000|2022-06-14 05:04:00|459.08|456.68|459.58|457.18|459.71|457.31|459.08|456.68|0
1655183050000|2022-06-14 05:04:10|459.83|457.43|459.33|456.93|459.83|457.43|459.08|456.68|0
1655183060000|2022-06-14 05:04:20|458.83|456.43|459.33|456.93|459.33|456.93|458.83|456.43|0
1655183070000|2022-06-14 05:04:30|458.83|456.43|458.83|456.43|459.08|456.68|458.83|456.43|0
1655183080000|2022-06-14 05:04:40|458.33|455.93|459.33|456.93|459.33|456.93|458.33|455.93|0
1655183090000|2022-06-14 05:04:50|458.83|456.43|459.08|456.68|459.08|456.68|458.83|456.43|0
1655183100000|2022-06-14 05:05:00|458.83|456.43|458.46|456.06|458.96|456.56|458.46|456.06|0
1655183110000|2022-06-14 05:05:10|458.58|456.18|457.83|455.43|458.58|456.18|457.83|455.43|0
1655183130000|2022-06-14 05:05:30|458.08|455.68|458.08|455.68|458.21|455.81|458.08|455.68|0
1655183140000|2022-06-14 05:05:40|457.83|455.43|457.58|455.18|457.83|455.43|457.58|455.18|0
1655183150000|2022-06-14 05:05:50|457.33|454.93|457.33|454.93|457.33|454.93|457.08|454.68|0
1655183160000|2022-06-14 05:06:00|457.58|455.18|457.58|455.18|457.58|455.18|457.33|454.93|0
1655183170000|2022-06-14 05:06:10|457.33|454.93|457.83|455.43|457.83|455.43|457.33|454.93|0
1655183180000|2022-06-14 05:06:20|458.08|455.68|457.83|455.43|458.08|455.68|457.58|455.18|0
1655183190000|2022-06-14 05:06:30|457.58|455.18|457.46|455.06|457.83|455.43|457.46|455.06|0
1655183200000|2022-06-14 05:06:40|457.08|454.68|456.83|454.43|457.08|454.68|456.83|454.43|0
1655183210000|2022-06-14 05:06:50|456.96|454.56|456.83|454.43|457.08|454.68|456.83|454.43|0
1655183220000|2022-06-14 05:07:00|456.58|454.18|456.58|454.18|456.83|454.43|456.58|454.18|0
1655183230000|2022-06-14 05:07:10|456.33|453.93|456.83|454.43|456.83|454.43|456.33|453.93|0
1655183240000|2022-06-14 05:07:20|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1655183250000|2022-06-14 05:07:30|456.46|454.06|456.83|454.43|456.83|454.43|456.46|454.06|0
1655183260000|2022-06-14 05:07:40|456.58|454.18|456.58|454.18|456.58|454.18|456.33|453.93|0
1655183280000|2022-06-14 05:08:00|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1655183290000|2022-06-14 05:08:10|456.08|453.68|456.33|453.93|456.33|453.93|456.08|453.68|0
1655183300000|2022-06-14 05:08:20|456.58|454.18|456.58|454.18|456.58|454.18|456.46|454.06|0
1655183310000|2022-06-14 05:08:30|456.33|453.93|456.58|454.18|456.58|454.18|456.33|453.93|0
1655183320000|2022-06-14 05:08:40|456.33|453.93|456.58|454.18|456.58|454.18|456.21|453.81|0
1655183330000|2022-06-14 05:08:50|456.83|454.43|457.33|454.93|457.33|454.93|456.83|454.43|0
1655183340000|2022-06-14 05:09:00|457.08|454.68|457.33|454.93|457.33|454.93|457.08|454.68|0
1655183350000|2022-06-14 05:09:10|457.21|454.81|457.46|455.06|457.58|455.18|457.21|454.81|0
1655183360000|2022-06-14 05:09:20|457.83|455.43|457.83|455.43|458.08|455.68|457.83|455.43|0
1655183370000|2022-06-14 05:09:30|457.96|455.56|457.58|455.18|457.96|455.56|457.58|455.18|0
1655183380000|2022-06-14 05:09:40|457.71|455.31|457.83|455.43|458.08|455.68|457.58|455.18|0
1655183390000|2022-06-14 05:09:50|458.08|455.68|457.83|455.43|458.08|455.68|457.71|455.31|0
1655183400000|2022-06-14 05:10:00|457.33|454.93|457.33|454.93|457.83|455.43|457.33|454.93|0
1655183410000|2022-06-14 05:10:10|457.46|455.06|457.33|454.93|457.46|455.06|457.33|454.93|0
1655183420000|2022-06-14 05:10:20|457.58|455.18|457.58|455.18|457.83|455.43|457.58|455.18|0
1655183430000|2022-06-14 05:10:30|457.33|454.93|456.83|454.43|457.33|454.93|456.83|454.43|0
1655183440000|2022-06-14 05:10:40|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1655183450000|2022-06-14 05:10:50|457.08|454.68|457.83|455.43|457.83|455.43|457.08|454.68|0
1655183460000|2022-06-14 05:11:00|458.58|456.18|458.33|455.93|458.58|456.18|458.33|455.93|0
1655183470000|2022-06-14 05:11:10|458.08|455.68|458.33|455.93|458.33|455.93|458.08|455.68|0
1655183480000|2022-06-14 05:11:20|458.08|455.68|458.33|455.93|458.33|455.93|458.08|455.68|0
1655183490000|2022-06-14 05:11:30|458.83|456.43|458.83|456.43|458.83|456.43|458.83|456.43|0
1655183500000|2022-06-14 05:11:40|458.58|456.18|458.83|456.43|458.83|456.43|458.58|456.18|0
1655183510000|2022-06-14 05:11:50|459.08|456.68|458.83|456.43|459.08|456.68|458.83|456.43|0
1655183520000|2022-06-14 05:12:00|459.08|456.68|459.21|456.81|459.21|456.81|459.08|456.68|0
1655183530000|2022-06-14 05:12:10|459.08|456.68|459.21|456.81|459.33|456.93|459.08|456.68|0
1655183540000|2022-06-14 05:12:20|459.33|456.93|459.71|457.31|459.83|457.43|459.33|456.93|0
1655183550000|2022-06-14 05:12:30|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655183560000|2022-06-14 05:12:40|459.33|456.93|458.08|455.68|459.33|456.93|458.08|455.68|0
1655183570000|2022-06-14 05:12:50|457.83|455.43|457.83|455.43|457.83|455.43|457.58|455.18|0
1655183580000|2022-06-14 05:13:00|457.33|454.93|456.58|454.18|457.33|454.93|456.33|453.93|0
1655183590000|2022-06-14 05:13:10|456.33|453.93|456.46|454.06|456.46|454.06|456.33|453.93|0
1655183600000|2022-06-14 05:13:20|456.58|454.18|455.96|453.56|456.58|454.18|455.96|453.56|0
1655183610000|2022-06-14 05:13:30|456.08|453.68|456.83|454.43|456.83|454.43|456.08|453.68|0
1655183620000|2022-06-14 05:13:40|457.83|455.43|458.33|455.93|458.33|455.93|457.83|455.43|0
1655183630000|2022-06-14 05:13:50|457.83|455.43|458.08|455.68|458.08|455.68|457.83|455.43|0
1655183640000|2022-06-14 05:14:00|458.33|455.93|458.08|455.68|458.58|456.18|458.08|455.68|0
1655183650000|2022-06-14 05:14:10|457.96|455.56|458.33|455.93|458.58|456.18|457.96|455.56|0
1655183660000|2022-06-14 05:14:20|458.46|456.06|458.21|455.81|458.46|456.06|458.21|455.81|0
1655183670000|2022-06-14 05:14:30|457.96|455.56|458.08|455.68|458.08|455.68|457.83|455.43|0
1655183680000|2022-06-14 05:14:40|458.33|455.93|458.58|456.18|458.71|456.31|458.33|455.93|0
1655183690000|2022-06-14 05:14:50|458.83|456.43|458.58|456.18|458.83|456.43|458.58|456.18|0
1655183700000|2022-06-14 05:15:00|458.83|456.43|459.58|457.18|459.58|457.18|458.83|456.43|0
1655183710000|2022-06-14 05:15:10|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655183720000|2022-06-14 05:15:20|459.58|457.18|459.58|457.18|459.83|457.43|459.46|457.06|0
1655183730000|2022-06-14 05:15:30|459.33|456.93|459.83|457.43|459.83|457.43|459.33|456.93|0
1655183740000|2022-06-14 05:15:40|460.08|457.68|460.08|457.68|460.21|457.81|460.08|457.68|0
1655183750000|2022-06-14 05:15:50|460.46|458.06|460.33|457.93|460.58|458.18|460.33|457.93|0
1655183760000|2022-06-14 05:16:00|460.83|458.43|460.33|457.93|460.83|458.43|460.33|457.93|0
1655183770000|2022-06-14 05:16:10|460.08|457.68|460.21|457.81|460.33|457.93|460.08|457.68|0
1655183780000|2022-06-14 05:16:20|460.08|457.68|460.21|457.81|460.33|457.93|460.08|457.68|0
1655183790000|2022-06-14 05:16:30|460.08|457.68|460.08|457.68|460.08|457.68|460.08|457.68|0
1655183800000|2022-06-14 05:16:40|460.21|457.81|459.96|457.56|460.21|457.81|459.96|457.56|0
1655183810000|2022-06-14 05:16:50|460.08|457.68|460.08|457.68|460.21|457.81|460.08|457.68|0
1655183820000|2022-06-14 05:17:00|460.21|457.81|460.08|457.68|460.33|457.93|460.08|457.68|0
1655183830000|2022-06-14 05:17:10|459.83|457.43|460.08|457.68|460.08|457.68|459.83|457.43|0
1655183840000|2022-06-14 05:17:20|460.33|457.93|460.58|458.18|460.58|458.18|460.33|457.93|0
1655183850000|2022-06-14 05:17:30|460.83|458.43|461.08|458.68|461.08|458.68|460.83|458.43|0
1655183860000|2022-06-14 05:17:40|460.96|458.56|460.83|458.43|461.08|458.68|460.83|458.43|0
1655183870000|2022-06-14 05:17:50|461.08|458.68|461.08|458.68|461.08|458.68|460.83|458.43|0
1655183880000|2022-06-14 05:18:00|460.83|458.43|461.08|458.68|461.08|458.68|460.83|458.43|0
1655183900000|2022-06-14 05:18:20|460.83|458.43|460.58|458.18|460.83|458.43|460.58|458.18|0
1655183910000|2022-06-14 05:18:30|460.33|457.93|460.08|457.68|460.46|458.06|460.08|457.68|0
1655183920000|2022-06-14 05:18:40|459.83|457.43|459.96|457.56|460.08|457.68|459.83|457.43|0
1655183930000|2022-06-14 05:18:50|460.33|457.93|460.08|457.68|460.33|457.93|460.08|457.68|0
1655183940000|2022-06-14 05:19:00|460.21|457.81|460.08|457.68|460.21|457.81|460.08|457.68|0
1655183950000|2022-06-14 05:19:10|460.21|457.81|460.33|457.93|460.33|457.93|459.83|457.43|0
1655183960000|2022-06-14 05:19:20|460.08|457.68|460.58|458.18|460.58|458.18|460.08|457.68|0
1655183970000|2022-06-14 05:19:30|460.33|457.93|460.58|458.18|460.58|458.18|460.33|457.93|0
1655183980000|2022-06-14 05:19:40|460.46|458.06|460.33|457.93|460.58|458.18|460.33|457.93|0
1655183990000|2022-06-14 05:19:50|460.21|457.81|460.08|457.68|460.33|457.93|460.08|457.68|0
1655184000000|2022-06-14 05:20:00|460.21|457.81|460.33|457.93|460.33|457.93|460.21|457.81|0
1655184010000|2022-06-14 05:20:10|460.46|458.06|460.33|457.93|460.46|458.06|460.33|457.93|0
1655184020000|2022-06-14 05:20:20|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1655184040000|2022-06-14 05:20:40|460.46|458.06|460.46|458.06|460.46|458.06|460.46|458.06|0
1655184050000|2022-06-14 05:20:50|460.58|458.18|460.71|458.31|460.83|458.43|460.58|458.18|0
1655184060000|2022-06-14 05:21:00|460.58|458.18|460.83|458.43|460.83|458.43|460.58|458.18|0
1655184070000|2022-06-14 05:21:10|460.58|458.18|460.33|457.93|460.58|458.18|460.33|457.93|0
1655184080000|2022-06-14 05:21:20|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1655184090000|2022-06-14 05:21:30|460.71|458.31|460.08|457.68|460.71|458.31|460.08|457.68|0
1655184100000|2022-06-14 05:21:40|460.33|457.93|459.83|457.43|460.33|457.93|459.83|457.43|0
1655184110000|2022-06-14 05:21:50|459.58|457.18|459.83|457.43|459.83|457.43|459.58|457.18|0
1655184120000|2022-06-14 05:22:00|460.08|457.68|460.08|457.68|460.08|457.68|459.83|457.43|0
1655184130000|2022-06-14 05:22:10|459.83|457.43|460.33|457.93|460.33|457.93|459.83|457.43|0
1655184140000|2022-06-14 05:22:20|460.08|457.68|460.08|457.68|460.08|457.68|459.96|457.56|0
1655184150000|2022-06-14 05:22:30|459.96|457.56|460.08|457.68|460.21|457.81|459.96|457.56|0
1655184160000|2022-06-14 05:22:40|460.21|457.81|460.33|457.93|460.33|457.93|460.21|457.81|0
1655184170000|2022-06-14 05:22:50|460.58|458.18|460.21|457.81|460.58|458.18|460.21|457.81|0
1655184180000|2022-06-14 05:23:00|460.33|457.93|460.33|457.93|460.33|457.93|460.08|457.68|0
1655184190000|2022-06-14 05:23:10|460.32|457.92|460.45|458.05|460.45|458.05|460.32|457.92|0
1655184200000|2022-06-14 05:23:20|460.57|458.17|460.32|457.92|460.7|458.3|460.32|457.92|0
1655184220000|2022-06-14 05:23:40|460.07|457.67|459.95|457.55|460.07|457.67|459.82|457.42|0
1655184230000|2022-06-14 05:23:50|460.07|457.67|460.32|457.92|460.32|457.92|460.07|457.67|0
1655184240000|2022-06-14 05:24:00|460.57|458.17|460.45|458.05|460.57|458.17|460.45|458.05|0
1655184250000|2022-06-14 05:24:10|460.57|458.17|460.32|457.92|460.57|458.17|460.32|457.92|0
1655184260000|2022-06-14 05:24:20|460.45|458.05|460.07|457.67|460.45|458.05|460.07|457.67|0
1655184270000|2022-06-14 05:24:30|460.2|457.8|460.07|457.67|460.32|457.92|460.07|457.67|0
1655184280000|2022-06-14 05:24:40|459.82|457.42|460.32|457.92|460.32|457.92|459.82|457.42|0
1655184290000|2022-06-14 05:24:50|460.07|457.67|460.32|457.92|460.45|458.05|460.07|457.67|0
1655184300000|2022-06-14 05:25:00|460.57|458.17|460.95|458.55|460.95|458.55|460.57|458.17|0
1655184310000|2022-06-14 05:25:10|460.82|458.42|461.07|458.67|461.07|458.67|460.82|458.42|0
1655184320000|2022-06-14 05:25:20|461.2|458.8|461.32|458.92|461.32|458.92|461.07|458.67|0
1655184330000|2022-06-14 05:25:30|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1655184340000|2022-06-14 05:25:40|460.82|458.42|461.07|458.67|461.07|458.67|460.82|458.42|0
1655184350000|2022-06-14 05:25:50|460.82|458.42|460.82|458.42|460.82|458.42|460.57|458.17|0
1655184360000|2022-06-14 05:26:00|460.95|458.55|461.07|458.67|461.07|458.67|460.95|458.55|0
1655184380000|2022-06-14 05:26:20|460.82|458.42|460.57|458.17|460.82|458.42|460.57|458.17|0
1655184390000|2022-06-14 05:26:30|460.32|457.92|459.82|457.42|460.32|457.92|459.82|457.42|0
1655184400000|2022-06-14 05:26:40|458.82|456.42|459.07|456.67|459.07|456.67|458.82|456.42|0
1655184410000|2022-06-14 05:26:50|459.32|456.92|460.07|457.67|460.07|457.67|459.32|456.92|0
1655184420000|2022-06-14 05:27:00|460.32|457.92|460.82|458.42|461.07|458.67|460.32|457.92|0
1655184430000|2022-06-14 05:27:10|460.95|458.55|461.07|458.67|461.07|458.67|460.95|458.55|0
1655184440000|2022-06-14 05:27:20|460.82|458.42|460.57|458.17|460.82|458.42|460.57|458.17|0
1655184450000|2022-06-14 05:27:30|460.95|458.55|460.32|457.92|460.95|458.55|460.32|457.92|0
1655184460000|2022-06-14 05:27:40|460.07|457.67|460.2|457.8|460.2|457.8|460.07|457.67|0
1655184470000|2022-06-14 05:27:50|460.07|457.67|459.95|457.55|460.07|457.67|459.82|457.42|0
1655184480000|2022-06-14 05:28:00|459.82|457.42|460.2|457.8|460.32|457.92|459.82|457.42|0
1655184490000|2022-06-14 05:28:10|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1655184500000|2022-06-14 05:28:20|460.2|457.8|459.82|457.42|460.2|457.8|459.82|457.42|0
1655184510000|2022-06-14 05:28:30|459.95|457.55|459.95|457.55|460.07|457.67|459.82|457.42|0
1655184520000|2022-06-14 05:28:40|460.07|457.67|460.45|458.05|460.57|458.17|460.07|457.67|0
1655184530000|2022-06-14 05:28:50|460.57|458.17|460.57|458.17|460.82|458.42|460.57|458.17|0
1655184540000|2022-06-14 05:29:00|460.45|458.05|460.57|458.17|460.57|458.17|460.45|458.05|0
1655184550000|2022-06-14 05:29:10|460.7|458.3|460.82|458.42|460.82|458.42|460.57|458.17|0
1655184560000|2022-06-14 05:29:20|460.57|458.17|460.32|457.92|460.57|458.17|460.32|457.92|0
1655184570000|2022-06-14 05:29:30|460.2|457.8|460.07|457.67|460.2|457.8|460.07|457.67|0
1655184580000|2022-06-14 05:29:40|460.2|457.8|460.07|457.67|460.2|457.8|460.07|457.67|0
1655184590000|2022-06-14 05:29:50|460.32|457.92|460.57|458.17|460.57|458.17|460.32|457.92|0
1655184600000|2022-06-14 05:30:00|460.32|457.92|460.57|458.17|460.57|458.17|460.32|457.92|0
1655184610000|2022-06-14 05:30:10|460.45|458.05|460.82|458.42|460.82|458.42|460.45|458.05|0
1655184620000|2022-06-14 05:30:20|460.95|458.55|460.95|458.55|461.07|458.67|460.82|458.42|0
1655184630000|2022-06-14 05:30:30|460.82|458.42|460.57|458.17|460.82|458.42|460.57|458.17|0
1655184640000|2022-06-14 05:30:40|460.32|457.92|460.82|458.42|460.82|458.42|460.32|457.92|0
1655184650000|2022-06-14 05:30:50|460.32|457.92|460.82|458.42|460.82|458.42|460.32|457.92|0
1655184660000|2022-06-14 05:31:00|460.32|457.92|460.07|457.67|460.32|457.92|460.07|457.67|0
1655184670000|2022-06-14 05:31:10|459.82|457.42|459.32|456.92|459.82|457.42|459.32|456.92|0
1655184680000|2022-06-14 05:31:20|459.45|457.05|459.57|457.17|459.57|457.17|459.32|456.92|0
1655184690000|2022-06-14 05:31:30|459.32|456.92|458.82|456.42|459.32|456.92|458.82|456.42|0
1655184700000|2022-06-14 05:31:40|459.07|456.67|458.82|456.42|459.07|456.67|458.82|456.42|0
1655184710000|2022-06-14 05:31:50|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1655184720000|2022-06-14 05:32:00|459.32|456.92|459.32|456.92|459.32|456.92|459.32|456.92|0
1655184730000|2022-06-14 05:32:10|459.57|457.17|459.82|457.42|459.82|457.42|459.57|457.17|0
1655184740000|2022-06-14 05:32:20|459.57|457.17|459.32|456.92|459.57|457.17|459.07|456.67|0
1655184750000|2022-06-14 05:32:30|459.2|456.8|459.32|456.92|459.32|456.92|459.2|456.8|0
1655184760000|2022-06-14 05:32:40|459.07|456.67|458.32|455.92|459.07|456.67|458.32|455.92|0
1655184770000|2022-06-14 05:32:50|458.07|455.67|457.82|455.42|458.07|455.67|457.82|455.42|0
1655184780000|2022-06-14 05:33:00|458.32|455.92|458.7|456.3|458.7|456.3|458.32|455.92|0
1655184790000|2022-06-14 05:33:10|458.32|455.92|458.45|456.05|458.45|456.05|458.2|455.8|0
1655184800000|2022-06-14 05:33:20|458.82|456.42|459.57|457.17|459.57|457.17|458.82|456.42|0
1655184810000|2022-06-14 05:33:30|459.45|457.05|459.7|457.3|459.7|457.3|459.45|457.05|0
1655184820000|2022-06-14 05:33:40|459.82|457.42|460.32|457.92|460.32|457.92|459.82|457.42|0
1655184830000|2022-06-14 05:33:50|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1655184840000|2022-06-14 05:34:00|460.95|458.55|460.95|458.55|460.95|458.55|460.95|458.55|0
1655184850000|2022-06-14 05:34:10|461.07|458.67|461.57|459.17|461.57|459.17|461.07|458.67|0
1655184860000|2022-06-14 05:34:20|461.7|459.3|461.82|459.42|461.82|459.42|461.7|459.3|0
1655184870000|2022-06-14 05:34:30|461.95|459.55|462.07|459.67|462.07|459.67|461.82|459.42|0
1655184880000|2022-06-14 05:34:40|462.57|460.17|461.57|459.17|462.57|460.17|461.57|459.17|0
1655184890000|2022-06-14 05:34:50|461.82|459.42|461.57|459.17|461.82|459.42|461.57|459.17|0
1655184900000|2022-06-14 05:35:00|461.32|458.92|461.57|459.17|461.57|459.17|461.32|458.92|0
1655184910000|2022-06-14 05:35:10|461.32|458.92|461.32|458.92|461.45|459.05|461.32|458.92|0
1655184920000|2022-06-14 05:35:20|461.2|458.8|461.32|458.92|461.32|458.92|461.07|458.67|0
1655184930000|2022-06-14 05:35:30|461.07|458.67|460.82|458.42|461.07|458.67|460.82|458.42|0
1655184940000|2022-06-14 05:35:40|460.07|457.67|460.57|458.17|460.7|458.3|460.07|457.67|0
1655184950000|2022-06-14 05:35:50|460.82|458.42|460.82|458.42|460.82|458.42|460.57|458.17|0
1655184960000|2022-06-14 05:36:00|461.32|458.92|461.07|458.67|461.32|458.92|461.07|458.67|0
1655184970000|2022-06-14 05:36:10|460.82|458.42|460.7|458.3|460.82|458.42|460.7|458.3|0
1655184980000|2022-06-14 05:36:20|460.32|457.92|460.07|457.67|460.32|457.92|459.57|457.17|0
1655184990000|2022-06-14 05:36:30|459.95|457.55|460.07|457.67|460.07|457.67|459.95|457.55|0
1655185000000|2022-06-14 05:36:40|460.32|457.92|460.07|457.67|460.32|457.92|460.07|457.67|0
1655185010000|2022-06-14 05:36:50|458.82|456.42|459.07|456.67|459.07|456.67|458.82|456.42|0
1655185020000|2022-06-14 05:37:00|459.32|456.92|458.57|456.17|459.32|456.92|458.57|456.17|0
1655185030000|2022-06-14 05:37:10|458.32|455.92|458.57|456.17|458.57|456.17|458.07|455.67|0
1655185040000|2022-06-14 05:37:20|458.45|456.05|458.57|456.17|458.57|456.17|458.45|456.05|0
1655185050000|2022-06-14 05:37:30|458.82|456.42|458.82|456.42|458.82|456.42|458.82|456.42|0
1655185060000|2022-06-14 05:37:40|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1655185070000|2022-06-14 05:37:50|459.32|456.92|459.07|456.67|459.32|456.92|459.07|456.67|0
1655185080000|2022-06-14 05:38:00|459.32|456.92|459.57|457.17|459.57|457.17|459.32|456.92|0
1655185090000|2022-06-14 05:38:10|459.82|457.42|459.57|457.17|459.82|457.42|459.57|457.17|0
1655185100000|2022-06-14 05:38:20|459.82|457.42|459.57|457.17|459.82|457.42|459.57|457.17|0
1655185110000|2022-06-14 05:38:30|459.82|457.42|459.57|457.17|459.82|457.42|459.57|457.17|0
1655185120000|2022-06-14 05:38:40|459.82|457.42|459.82|457.42|459.82|457.42|459.7|457.3|0
1655185130000|2022-06-14 05:38:50|459.57|457.17|459.32|456.92|459.57|457.17|459.32|456.92|0
1655185140000|2022-06-14 05:39:00|459.57|457.17|459.32|456.92|459.57|457.17|459.32|456.92|0
1655185150000|2022-06-14 05:39:10|459.57|457.17|459.57|457.17|459.57|457.17|459.45|457.05|0
1655185160000|2022-06-14 05:39:20|459.45|457.05|460.07|457.67|460.2|457.8|459.45|457.05|0
1655185170000|2022-06-14 05:39:30|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1655185190000|2022-06-14 05:39:50|460.2|457.8|460.45|458.05|460.45|458.05|460.2|457.8|0
1655185200000|2022-06-14 05:40:00|460.57|458.17|460.32|457.92|460.57|458.17|460.32|457.92|0
1655185210000|2022-06-14 05:40:10|459.7|457.3|459.45|457.05|459.7|457.3|459.32|456.92|0
1655185220000|2022-06-14 05:40:20|459.2|456.8|459.32|456.92|459.32|456.92|458.82|456.42|0
1655185230000|2022-06-14 05:40:30|459.07|456.67|458.7|456.3|459.07|456.67|458.57|456.17|0
1655185240000|2022-06-14 05:40:40|458.82|456.42|458.57|456.17|458.95|456.55|458.57|456.17|0
1655185250000|2022-06-14 05:40:50|458.82|456.42|458.57|456.17|458.82|456.42|458.57|456.17|0
1655185260000|2022-06-14 05:41:00|458.45|456.05|456.7|454.3|458.45|456.05|456.7|454.3|0
1655185270000|2022-06-14 05:41:10|457.07|454.67|457.07|454.67|457.07|454.67|456.82|454.42|0
1655185280000|2022-06-14 05:41:20|456.57|454.17|457.07|454.67|457.07|454.67|456.57|454.17|0
1655185290000|2022-06-14 05:41:30|456.57|454.17|456.95|454.55|457.07|454.67|456.57|454.17|0
1655185300000|2022-06-14 05:41:40|456.82|454.42|456.2|453.8|456.82|454.42|456.2|453.8|0
1655185310000|2022-06-14 05:41:50|456.32|453.92|455.82|453.42|456.32|453.92|455.82|453.42|0
1655185320000|2022-06-14 05:42:00|456.07|453.67|455.57|453.17|456.07|453.67|455.57|453.17|0
1655185330000|2022-06-14 05:42:10|455.82|453.42|456.07|453.67|456.07|453.67|455.7|453.3|0
1655185340000|2022-06-14 05:42:20|456.32|453.92|456.57|454.17|456.57|454.17|456.32|453.92|0
1655185350000|2022-06-14 05:42:30|456.32|453.92|455.32|452.92|456.32|453.92|455.32|452.92|0
1655185360000|2022-06-14 05:42:40|455.82|453.42|455.57|453.17|456.07|453.67|455.57|453.17|0
1655185370000|2022-06-14 05:42:50|454.82|452.42|454.82|452.42|455.07|452.67|454.82|452.42|0
1655185380000|2022-06-14 05:43:00|454.7|452.3|455.07|452.67|455.07|452.67|454.7|452.3|0
1655185390000|2022-06-14 05:43:10|455.32|452.92|454.32|451.92|455.32|452.92|454.32|451.92|0
1655185400000|2022-06-14 05:43:20|454.57|452.17|455.57|453.17|455.57|453.17|454.57|452.17|0
1655185410000|2022-06-14 05:43:30|455.82|453.42|455.82|453.42|455.82|453.42|455.57|453.17|0
1655185420000|2022-06-14 05:43:40|455.95|453.55|456.07|453.67|456.07|453.67|455.95|453.55|0
1655185430000|2022-06-14 05:43:50|456.57|454.17|456.32|453.92|456.57|454.17|456.32|453.92|0
1655185440000|2022-06-14 05:44:00|456.57|454.17|456.57|454.17|456.57|454.17|456.32|453.92|0
1655185450000|2022-06-14 05:44:10|456.45|454.05|456.57|454.17|456.57|454.17|456.45|454.05|0
1655185460000|2022-06-14 05:44:20|456.32|453.92|456.07|453.67|456.32|453.92|456.07|453.67|0
1655185470000|2022-06-14 05:44:30|455.82|453.42|455.82|453.42|456.07|453.67|455.82|453.42|0
1655185480000|2022-06-14 05:44:40|456.07|453.67|455.82|453.42|456.07|453.67|455.82|453.42|0
1655185490000|2022-06-14 05:44:50|455.57|453.17|455.57|453.17|455.82|453.42|455.57|453.17|0
1655185500000|2022-06-14 05:45:00|455.82|453.42|456.32|453.92|456.57|454.17|455.82|453.42|0
1655185510000|2022-06-14 05:45:10|456.07|453.67|455.57|453.17|456.07|453.67|455.57|453.17|0
1655185520000|2022-06-14 05:45:20|455.7|453.3|455.32|452.92|455.7|453.3|455.32|452.92|0
1655185530000|2022-06-14 05:45:30|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1655185540000|2022-06-14 05:45:40|455.82|453.42|455.82|453.42|455.82|453.42|455.82|453.42|0
1655185550000|2022-06-14 05:45:50|456.07|453.67|455.82|453.42|456.07|453.67|455.82|453.42|0
1655185560000|2022-06-14 05:46:00|456.07|453.67|455.32|452.92|456.07|453.67|455.32|452.92|0
1655185570000|2022-06-14 05:46:10|454.95|452.55|455.07|452.67|455.32|452.92|454.95|452.55|0
1655185580000|2022-06-14 05:46:20|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1655185590000|2022-06-14 05:46:30|455.2|452.8|454.82|452.42|455.2|452.8|454.82|452.42|0
1655185600000|2022-06-14 05:46:40|454.95|452.55|455.07|452.67|455.07|452.67|454.95|452.55|0
1655185610000|2022-06-14 05:46:50|454.82|452.42|454.57|452.17|454.82|452.42|454.57|452.17|0
1655185620000|2022-06-14 05:47:00|454.7|452.3|455.07|452.67|455.82|453.42|454.57|452.17|0
1655185630000|2022-06-14 05:47:10|455.32|452.92|454.57|452.17|455.32|452.92|454.57|452.17|0
1655185640000|2022-06-14 05:47:20|454.82|452.42|455.32|452.92|455.32|452.92|454.82|452.42|0
1655185650000|2022-06-14 05:47:30|455.07|452.67|455.7|453.3|455.7|453.3|455.07|452.67|0
1655185660000|2022-06-14 05:47:40|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1655185670000|2022-06-14 05:47:50|455.82|453.42|455.57|453.17|455.82|453.42|455.57|453.17|0
1655185680000|2022-06-14 05:48:00|455.32|452.92|455.07|452.67|455.32|452.92|455.07|452.67|0
1655185710000|2022-06-14 05:48:30|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1655185720000|2022-06-14 05:48:40|455.07|452.67|455.2|452.8|455.32|452.92|455.07|452.67|0
1655185730000|2022-06-14 05:48:50|454.82|452.42|454.32|451.92|455.07|452.67|454.32|451.92|0
1655185740000|2022-06-14 05:49:00|454.45|452.05|453.7|451.3|454.45|452.05|453.7|451.3|0
1655185750000|2022-06-14 05:49:10|453.82|451.42|455.32|452.92|455.32|452.92|453.82|451.42|0
1655185760000|2022-06-14 05:49:20|455.45|453.05|455.07|452.67|455.45|453.05|454.95|452.55|0
1655185770000|2022-06-14 05:49:30|454.95|452.55|454.82|452.42|454.95|452.55|454.82|452.42|0
1655185780000|2022-06-14 05:49:40|454.95|452.55|455.57|453.17|455.57|453.17|454.95|452.55|0
1655185790000|2022-06-14 05:49:50|455.45|453.05|455.57|453.17|455.57|453.17|455.32|452.92|0
1655185800000|2022-06-14 05:50:00|455.82|453.42|455.82|453.42|455.82|453.42|455.82|453.42|0
1655185810000|2022-06-14 05:50:10|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1655185820000|2022-06-14 05:50:20|455.95|453.55|456.07|453.67|456.07|453.67|455.95|453.55|0
1655185830000|2022-06-14 05:50:30|455.95|453.55|455.82|453.42|455.95|453.55|455.82|453.42|0
1655185840000|2022-06-14 05:50:40|455.7|453.3|455.7|453.3|455.7|453.3|455.7|453.3|0
1655185850000|2022-06-14 05:50:50|455.57|453.17|455.82|453.42|455.82|453.42|455.57|453.17|0
1655185860000|2022-06-14 05:51:00|455.57|453.17|456.07|453.67|456.07|453.67|455.57|453.17|0
1655185870000|2022-06-14 05:51:10|455.95|453.55|455.82|453.42|455.95|453.55|455.82|453.42|0
1655185880000|2022-06-14 05:51:20|455.95|453.55|456.07|453.67|456.07|453.67|455.95|453.55|0
1655185900000|2022-06-14 05:51:40|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1655185910000|2022-06-14 05:51:50|456.07|453.67|456.07|453.67|456.32|453.92|456.07|453.67|0
1655185920000|2022-06-14 05:52:00|456.32|453.92|456.07|453.67|456.32|453.92|455.57|453.17|0
1655185930000|2022-06-14 05:52:10|455.7|453.3|455.57|453.17|455.7|453.3|455.57|453.17|0
1655185940000|2022-06-14 05:52:20|455.45|453.05|455.32|452.92|455.57|453.17|455.32|452.92|0
1655185950000|2022-06-14 05:52:30|455.07|452.67|455.07|452.67|455.82|453.42|455.07|452.67|0
1655185960000|2022-06-14 05:52:40|454.57|452.17|455.07|452.67|455.07|452.67|454.57|452.17|0
1655185970000|2022-06-14 05:52:50|454.57|452.17|454.32|451.92|454.57|452.17|454.32|451.92|0
1655185980000|2022-06-14 05:53:00|453.82|451.42|454.07|451.67|454.07|451.67|453.57|451.17|0
1655185990000|2022-06-14 05:53:10|453.82|451.42|453.57|451.17|453.82|451.42|453.57|451.17|0
1655186000000|2022-06-14 05:53:20|453.2|450.8|452.7|450.3|453.2|450.8|452.7|450.3|0
1655186010000|2022-06-14 05:53:30|452.82|450.42|452.32|449.92|452.82|450.42|452.32|449.92|0
1655186020000|2022-06-14 05:53:40|452.57|450.17|452.57|450.17|452.57|450.17|452.32|449.92|0
1655186030000|2022-06-14 05:53:50|452.45|450.05|452.45|450.05|452.45|450.05|452.45|450.05|0
1655186040000|2022-06-14 05:54:00|452.32|449.92|452.32|449.92|452.32|449.92|452.07|449.67|0
1655186050000|2022-06-14 05:54:10|452.45|450.05|452.32|449.92|452.57|450.17|452.32|449.92|0
1655186070000|2022-06-14 05:54:30|452.2|449.8|452.32|449.92|452.32|449.92|452.2|449.8|0
1655186080000|2022-06-14 05:54:40|452.2|449.8|452.07|449.67|452.2|449.8|452.07|449.67|0
1655186090000|2022-06-14 05:54:50|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655186100000|2022-06-14 05:55:00|451.82|449.42|452.32|449.92|452.57|450.17|451.82|449.42|0
1655186110000|2022-06-14 05:55:10|452.57|450.17|452.32|449.92|452.57|450.17|452.32|449.92|0
1655186120000|2022-06-14 05:55:20|452.07|449.67|451.82|449.42|452.32|449.92|451.82|449.42|0
1655186130000|2022-06-14 05:55:30|451.58|449.18|451.58|449.18|451.58|449.18|451.58|449.18|0
1655186140000|2022-06-14 05:55:40|451.7|449.3|452.32|449.92|452.32|449.92|451.7|449.3|0
1655186150000|2022-06-14 05:55:50|452.57|450.17|452.32|449.92|452.7|450.3|452.32|449.92|0
1655186160000|2022-06-14 05:56:00|452.07|449.67|451.95|449.55|452.07|449.67|451.82|449.42|0
1655186170000|2022-06-14 05:56:10|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655186180000|2022-06-14 05:56:20|451.95|449.55|451.82|449.42|452.07|449.67|451.82|449.42|0
1655186190000|2022-06-14 05:56:30|451.58|449.18|451.7|449.3|451.82|449.42|451.58|449.18|0
1655186200000|2022-06-14 05:56:40|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655186210000|2022-06-14 05:56:50|451.82|449.42|451.58|449.18|451.82|449.42|451.58|449.18|0
1655186220000|2022-06-14 05:57:00|451.82|449.42|451.58|449.18|451.82|449.42|451.58|449.18|0
1655186230000|2022-06-14 05:57:10|451.82|449.42|451.58|449.18|451.82|449.42|451.33|448.93|0
1655186240000|2022-06-14 05:57:20|451.33|448.93|451.33|448.93|451.33|448.93|451.33|448.93|0
1655186250000|2022-06-14 05:57:30|451.57|449.17|451.57|449.17|451.57|449.17|451.57|449.17|0
1655186260000|2022-06-14 05:57:40|451.33|448.93|451.33|448.93|451.33|448.93|451.33|448.93|0
1655186280000|2022-06-14 05:58:00|451.57|449.17|451.57|449.17|451.82|449.42|451.57|449.17|0
1655186290000|2022-06-14 05:58:10|451.08|448.68|451.21|448.81|451.21|448.81|451.08|448.68|0
1655186300000|2022-06-14 05:58:20|451.08|448.68|451.82|449.42|451.82|449.42|451.08|448.68|0
1655186310000|2022-06-14 05:58:30|451.46|449.06|451.46|449.06|451.46|449.06|451.46|449.06|0
1655186320000|2022-06-14 05:58:40|451.08|448.68|452.82|450.42|453.07|450.67|451.08|448.68|0
1655186330000|2022-06-14 05:58:50|452.57|450.17|452.57|450.17|452.7|450.3|452.57|450.17|0
1655186340000|2022-06-14 05:59:00|452.82|450.42|453.07|450.67|453.07|450.67|452.82|450.42|0
1655186350000|2022-06-14 05:59:10|453.32|450.92|453.45|451.05|453.57|451.17|453.32|450.92|0
1655186360000|2022-06-14 05:59:20|453.32|450.92|453.57|451.17|453.57|451.17|453.32|450.92|0
1655186370000|2022-06-14 05:59:30|453.82|451.42|453.95|451.55|454.07|451.67|453.57|451.17|0
1655186380000|2022-06-14 05:59:40|453.57|451.17|453.07|450.67|453.57|451.17|453.07|450.67|0
1655186390000|2022-06-14 05:59:50|453.32|450.92|453.57|451.17|453.57|451.17|453.32|450.92|0
1655186400000|2022-06-14 06:00:00|454.07|451.67|453.82|451.42|454.45|452.05|453.82|451.42|0
1655186410000|2022-06-14 06:00:10|454.07|451.67|454.32|451.92|454.57|452.17|454.07|451.67|0
1655186420000|2022-06-14 06:00:20|454.57|452.17|453.82|451.42|454.57|452.17|453.82|451.42|0
1655186430000|2022-06-14 06:00:30|454.07|451.67|454.32|451.92|454.57|452.17|454.07|451.67|0
1655186440000|2022-06-14 06:00:40|454.57|452.17|455.07|452.67|455.07|452.67|454.07|451.67|0
1655186450000|2022-06-14 06:00:50|455.32|452.92|454.32|451.92|455.32|452.92|454.32|451.92|0
1655186460000|2022-06-14 06:01:00|453.82|451.42|452.95|450.55|453.82|451.42|452.45|450.05|0
1655186470000|2022-06-14 06:01:10|453.07|450.67|452.32|449.92|453.07|450.67|452.32|449.92|0
1655186480000|2022-06-14 06:01:20|452.07|449.67|451.95|449.55|452.07|449.67|451.57|449.17|0
1655186490000|2022-06-14 06:01:30|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1655186500000|2022-06-14 06:01:40|451.82|449.42|451.08|448.68|452.07|449.67|451.08|448.68|0
1655186510000|2022-06-14 06:01:50|451.33|448.93|451.21|448.81|451.33|448.93|451.21|448.81|0
1655186520000|2022-06-14 06:02:00|451.57|449.17|451.08|448.68|451.57|449.17|451.08|448.68|0
1655186530000|2022-06-14 06:02:10|451.33|448.93|451.57|449.17|451.57|449.17|451.33|448.93|0
1655186540000|2022-06-14 06:02:20|451.33|448.93|451.08|448.68|451.33|448.93|451.08|448.68|0
1655186550000|2022-06-14 06:02:30|450.83|448.43|449.83|447.43|450.83|448.43|449.83|447.43|0
1655186560000|2022-06-14 06:02:40|449.58|447.18|449.83|447.43|449.83|447.43|449.58|447.18|0
1655186570000|2022-06-14 06:02:50|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1655186580000|2022-06-14 06:03:00|450.58|448.18|449.58|447.18|450.58|448.18|449.58|447.18|0
1655186590000|2022-06-14 06:03:10|449.33|446.93|448.33|445.93|449.58|447.18|448.33|445.93|0
1655186600000|2022-06-14 06:03:20|448.96|446.56|449.08|446.68|449.33|446.93|448.96|446.56|0
1655186610000|2022-06-14 06:03:30|449.21|446.81|448.83|446.43|449.21|446.81|448.83|446.43|0
1655186620000|2022-06-14 06:03:40|449.08|446.68|448.96|446.56|449.08|446.68|448.96|446.56|0
1655186630000|2022-06-14 06:03:50|449.08|446.68|449.08|446.68|449.08|446.68|448.83|446.43|0
1655186640000|2022-06-14 06:04:00|448.96|446.56|449.08|446.68|449.08|446.68|448.96|446.56|0
1655186650000|2022-06-14 06:04:10|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1655186660000|2022-06-14 06:04:20|448.83|446.43|448.83|446.43|448.83|446.43|448.58|446.18|0
1655186670000|2022-06-14 06:04:30|448.33|445.93|448.33|445.93|448.33|445.93|447.83|445.43|0
1655186680000|2022-06-14 06:04:40|449.08|446.68|449.83|447.43|449.83|447.43|448.96|446.56|0
1655186690000|2022-06-14 06:04:50|449.96|447.56|449.58|447.18|449.96|447.56|449.21|446.81|0
1655186700000|2022-06-14 06:05:00|449.83|447.43|450.33|447.93|450.33|447.93|449.83|447.43|0
1655186710000|2022-06-14 06:05:10|450.08|447.68|450.96|448.56|450.96|448.56|450.08|447.68|0
1655186720000|2022-06-14 06:05:20|451.08|448.68|450.83|448.43|451.08|448.68|450.83|448.43|0
1655186730000|2022-06-14 06:05:30|450.58|448.18|449.33|446.93|450.83|448.43|449.33|446.93|0
1655186740000|2022-06-14 06:05:40|449.83|447.43|449.83|447.43|450.08|447.68|449.83|447.43|0
1655186750000|2022-06-14 06:05:50|450.08|447.68|449.96|447.56|450.08|447.68|449.96|447.56|0
1655186760000|2022-06-14 06:06:00|450.58|448.18|450.33|447.93|450.83|448.43|450.08|447.68|0
1655186770000|2022-06-14 06:06:10|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1655186780000|2022-06-14 06:06:20|449.83|447.43|449.83|447.43|449.96|447.56|449.83|447.43|0
1655186790000|2022-06-14 06:06:30|449.08|446.68|448.83|446.43|449.08|446.68|448.83|446.43|0
1655186800000|2022-06-14 06:06:40|448.58|446.18|448.71|446.31|448.83|446.43|448.58|446.18|0
1655186810000|2022-06-14 06:06:50|448.83|446.43|448.58|446.18|448.83|446.43|448.58|446.18|0
1655186820000|2022-06-14 06:07:00|449.21|446.81|448.83|446.43|449.33|446.93|448.83|446.43|0
1655186830000|2022-06-14 06:07:10|449.08|446.68|449.08|446.68|449.08|446.68|449.08|446.68|0
1655186840000|2022-06-14 06:07:20|449.21|446.81|449.58|447.18|449.58|447.18|449.21|446.81|0
1655186850000|2022-06-14 06:07:30|450.58|448.18|450.08|447.68|450.58|448.18|449.83|447.43|0
1655186860000|2022-06-14 06:07:40|450.33|447.93|450.46|448.06|450.46|448.06|450.33|447.93|0
1655186870000|2022-06-14 06:07:50|450.33|447.93|450.08|447.68|450.33|447.93|449.83|447.43|0
1655186880000|2022-06-14 06:08:00|450.21|447.81|449.96|447.56|450.21|447.81|449.96|447.56|0
1655186890000|2022-06-14 06:08:10|450.08|447.68|450.08|447.68|450.08|447.68|449.83|447.43|0
1655186900000|2022-06-14 06:08:20|449.83|447.43|449.83|447.43|449.83|447.43|449.83|447.43|0
1655186910000|2022-06-14 06:08:30|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1655186920000|2022-06-14 06:08:40|448.58|446.18|449.33|446.93|449.33|446.93|448.58|446.18|0
1655186930000|2022-06-14 06:08:50|449.58|447.18|449.58|447.18|449.83|447.43|449.58|447.18|0
1655186940000|2022-06-14 06:09:00|449.33|446.93|449.33|446.93|449.58|447.18|449.33|446.93|0
1655186950000|2022-06-14 06:09:10|449.08|446.68|448.96|446.56|449.08|446.68|448.83|446.43|0
1655186960000|2022-06-14 06:09:20|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1655186970000|2022-06-14 06:09:30|448.58|446.18|448.71|446.31|448.71|446.31|448.58|446.18|0
1655186980000|2022-06-14 06:09:40|448.46|446.06|449.08|446.68|449.21|446.81|448.46|446.06|0
1655186990000|2022-06-14 06:09:50|448.58|446.18|448.71|446.31|448.71|446.31|448.58|446.18|0
1655187000000|2022-06-14 06:10:00|448.83|446.43|448.58|446.18|449.21|446.81|448.58|446.18|0
1655187010000|2022-06-14 06:10:10|448.83|446.43|448.58|446.18|448.83|446.43|448.58|446.18|0
1655187020000|2022-06-14 06:10:20|448.46|446.06|448.83|446.43|448.83|446.43|448.46|446.06|0
1655187030000|2022-06-14 06:10:30|448.46|446.06|448.33|445.93|448.46|446.06|448.08|445.68|0
1655187040000|2022-06-14 06:10:40|448.71|446.31|448.83|446.43|448.83|446.43|448.71|446.31|0
1655187050000|2022-06-14 06:10:50|448.58|446.18|448.83|446.43|448.83|446.43|448.58|446.18|0
1655187060000|2022-06-14 06:11:00|449.08|446.68|449.58|447.18|449.58|447.18|449.08|446.68|0
1655187070000|2022-06-14 06:11:10|449.71|447.31|449.83|447.43|450.21|447.81|449.71|447.31|0
1655187080000|2022-06-14 06:11:20|449.96|447.56|449.83|447.43|450.08|447.68|449.83|447.43|0
1655187090000|2022-06-14 06:11:30|450.08|447.68|450.58|448.18|450.58|448.18|450.08|447.68|0
1655187100000|2022-06-14 06:11:40|450.33|447.93|450.08|447.68|450.33|447.93|450.08|447.68|0
1655187110000|2022-06-14 06:11:50|449.08|446.68|449.08|446.68|449.08|446.68|449.08|446.68|0
1655187120000|2022-06-14 06:12:00|449.33|446.93|449.58|447.18|449.58|447.18|449.08|446.68|0
1655187130000|2022-06-14 06:12:10|449.83|447.43|449.58|447.18|449.83|447.43|449.58|447.18|0
1655187140000|2022-06-14 06:12:20|449.83|447.43|449.83|447.43|449.83|447.43|449.71|447.31|0
1655187150000|2022-06-14 06:12:30|450.08|447.68|450.33|447.93|450.58|448.18|450.08|447.68|0
1655187160000|2022-06-14 06:12:40|450.21|447.81|450.58|448.18|450.58|448.18|450.08|447.68|0
1655187170000|2022-06-14 06:12:50|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1655187180000|2022-06-14 06:13:00|449.83|447.43|449.46|447.06|449.83|447.43|449.46|447.06|0
1655187190000|2022-06-14 06:13:10|449.58|447.18|449.33|446.93|449.83|447.43|449.33|446.93|0
1655187200000|2022-06-14 06:13:20|449.46|447.06|449.58|447.18|449.58|447.18|449.46|447.06|0
1655187210000|2022-06-14 06:13:30|449.33|446.93|449.08|446.68|449.58|447.18|449.08|446.68|0
1655187220000|2022-06-14 06:13:40|448.96|446.56|449.21|446.81|449.21|446.81|448.96|446.56|0
1655187230000|2022-06-14 06:13:50|449.33|446.93|449.58|447.18|449.58|447.18|449.33|446.93|0
1655187240000|2022-06-14 06:14:00|449.83|447.43|449.83|447.43|449.83|447.43|449.83|447.43|0
1655187250000|2022-06-14 06:14:10|449.71|447.31|449.83|447.43|449.83|447.43|449.71|447.31|0
1655187260000|2022-06-14 06:14:20|450.08|447.68|448.33|445.93|450.21|447.81|448.33|445.93|0
1655187270000|2022-06-14 06:14:30|448.71|446.31|448.33|445.93|448.71|446.31|448.08|445.68|0
1655187280000|2022-06-14 06:14:40|448.08|445.68|447.83|445.43|448.08|445.68|447.83|445.43|0
1655187290000|2022-06-14 06:14:50|447.58|445.18|448.08|445.68|448.33|445.93|447.58|445.18|0
1655187300000|2022-06-14 06:15:00|448.33|445.93|449.33|446.93|449.33|446.93|448.33|445.93|0
1655187310000|2022-06-14 06:15:10|449.21|446.81|448.46|446.06|449.21|446.81|448.46|446.06|0
1655187320000|2022-06-14 06:15:20|448.58|446.18|449.33|446.93|449.33|446.93|448.58|446.18|0
1655187330000|2022-06-14 06:15:30|449.08|446.68|448.83|446.43|449.08|446.68|448.83|446.43|0
1655187340000|2022-06-14 06:15:40|448.58|446.18|448.83|446.43|448.96|446.56|448.58|446.18|0
1655187350000|2022-06-14 06:15:50|448.46|446.06|448.58|446.18|448.58|446.18|448.33|445.93|0
1655187360000|2022-06-14 06:16:00|448.33|445.93|447.96|445.56|448.58|446.18|447.83|445.43|0
1655187370000|2022-06-14 06:16:10|447.83|445.43|448.08|445.68|448.08|445.68|447.83|445.43|0
1655187380000|2022-06-14 06:16:20|447.58|445.18|447.58|445.18|447.71|445.31|447.58|445.18|0
1655187390000|2022-06-14 06:16:30|447.08|444.68|446.96|444.56|447.21|444.81|446.83|444.43|0
1655187400000|2022-06-14 06:16:40|446.83|444.43|447.33|444.93|447.33|444.93|446.83|444.43|0
1655187410000|2022-06-14 06:16:50|447.58|445.18|447.83|445.43|447.83|445.43|447.58|445.18|0
1655187420000|2022-06-14 06:17:00|447.58|445.18|447.71|445.31|447.71|445.31|447.58|445.18|0
1655187430000|2022-06-14 06:17:10|447.58|445.18|447.58|445.18|447.58|445.18|447.46|445.06|0
1655187440000|2022-06-14 06:17:20|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1655187450000|2022-06-14 06:17:30|447.46|445.06|447.08|444.68|447.46|445.06|447.08|444.68|0
1655187460000|2022-06-14 06:17:40|446.83|444.43|446.58|444.18|446.83|444.43|446.58|444.18|0
1655187470000|2022-06-14 06:17:50|446.33|443.93|446.33|443.93|446.58|444.18|446.33|443.93|0
1655187480000|2022-06-14 06:18:00|447.08|444.68|446.83|444.43|447.08|444.68|446.83|444.43|0
1655187490000|2022-06-14 06:18:10|447.08|444.68|446.83|444.43|447.21|444.81|446.83|444.43|0
1655187500000|2022-06-14 06:18:20|447.08|444.68|446.58|444.18|447.08|444.68|446.58|444.18|0
1655187510000|2022-06-14 06:18:30|446.83|444.43|446.83|444.43|447.08|444.68|446.83|444.43|0
1655187520000|2022-06-14 06:18:40|446.58|444.18|446.83|444.43|446.83|444.43|446.58|444.18|0
1655187530000|2022-06-14 06:18:50|446.96|444.56|447.08|444.68|447.08|444.68|446.83|444.43|0
1655187540000|2022-06-14 06:19:00|446.83|444.43|447.08|444.68|447.08|444.68|446.83|444.43|0
1655187550000|2022-06-14 06:19:10|447.33|444.93|447.58|445.18|447.58|445.18|447.33|444.93|0
1655187560000|2022-06-14 06:19:20|447.33|444.93|447.33|444.93|447.58|445.18|447.33|444.93|0
1655187580000|2022-06-14 06:19:40|447.58|445.18|447.33|444.93|447.58|445.18|447.08|444.68|0
1655187590000|2022-06-14 06:19:50|447.21|444.81|447.08|444.68|447.21|444.81|447.08|444.68|0
1655187600000|2022-06-14 06:20:00|446.83|444.43|446.58|444.18|446.83|444.43|446.58|444.18|0
1655187610000|2022-06-14 06:20:10|446.83|444.43|447.08|444.68|447.08|444.68|446.83|444.43|0
1655187620000|2022-06-14 06:20:20|447.33|444.93|447.58|445.18|447.58|445.18|447.33|444.93|0
1655187630000|2022-06-14 06:20:30|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1655187640000|2022-06-14 06:20:40|447.21|444.81|447.33|444.93|447.33|444.93|447.21|444.81|0
1655187650000|2022-06-14 06:20:50|447.08|444.68|447.08|444.68|447.08|444.68|447.08|444.68|0
1655187660000|2022-06-14 06:21:00|446.96|444.56|447.21|444.81|447.33|444.93|446.96|444.56|0
1655187670000|2022-06-14 06:21:10|447.46|445.06|447.58|445.18|447.58|445.18|447.46|445.06|0
1655187690000|2022-06-14 06:21:30|447.83|445.43|447.83|445.43|448.33|445.93|447.83|445.43|0
1655187700000|2022-06-14 06:21:40|447.58|445.18|447.83|445.43|448.33|445.93|447.58|445.18|0
1655187710000|2022-06-14 06:21:50|447.58|445.18|447.83|445.43|447.83|445.43|447.58|445.18|0
1655187720000|2022-06-14 06:22:00|448.08|445.68|447.71|445.31|448.08|445.68|447.71|445.31|0
1655187730000|2022-06-14 06:22:10|447.83|445.43|448.33|445.93|448.33|445.93|447.83|445.43|0
1655187740000|2022-06-14 06:22:20|447.58|445.18|447.83|445.43|447.83|445.43|447.58|445.18|0
1655187750000|2022-06-14 06:22:30|448.08|445.68|448.33|445.93|448.33|445.93|447.83|445.43|0
1655187760000|2022-06-14 06:22:40|448.08|445.68|448.21|445.81|448.21|445.81|448.08|445.68|0
1655187770000|2022-06-14 06:22:50|447.96|445.56|447.58|445.18|447.96|445.56|447.58|445.18|0
1655187780000|2022-06-14 06:23:00|447.71|445.31|447.83|445.43|448.08|445.68|447.71|445.31|0
1655187790000|2022-06-14 06:23:10|448.33|445.93|449.08|446.68|449.08|446.68|448.08|445.68|0
1655187800000|2022-06-14 06:23:20|448.83|446.43|449.33|446.93|449.33|446.93|448.83|446.43|0
1655187810000|2022-06-14 06:23:30|449.46|447.06|449.33|446.93|449.46|447.06|449.33|446.93|0
1655187820000|2022-06-14 06:23:40|449.58|447.18|449.08|446.68|449.71|447.31|449.08|446.68|0
1655187830000|2022-06-14 06:23:50|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1655187840000|2022-06-14 06:24:00|448.58|446.18|448.83|446.43|448.83|446.43|448.58|446.18|0
1655187850000|2022-06-14 06:24:10|448.71|446.31|449.08|446.68|449.08|446.68|448.71|446.31|0
1655187860000|2022-06-14 06:24:20|448.71|446.31|449.83|447.43|449.83|447.43|448.33|445.93|0
1655187870000|2022-06-14 06:24:30|450.08|447.68|450.32|447.92|450.32|447.92|450.08|447.68|0
1655187880000|2022-06-14 06:24:40|450.08|447.68|450.57|448.17|450.57|448.17|450.08|447.68|0
1655187890000|2022-06-14 06:24:50|450.45|448.05|450.21|447.81|450.45|448.05|450.08|447.68|0
1655187900000|2022-06-14 06:25:00|450.32|447.92|449.96|447.56|450.45|448.05|449.96|447.56|0
1655187910000|2022-06-14 06:25:10|449.83|447.43|449.83|447.43|449.83|447.43|449.46|447.06|0
1655187920000|2022-06-14 06:25:20|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1655187930000|2022-06-14 06:25:30|449.83|447.43|449.83|447.43|449.83|447.43|449.83|447.43|0
1655187940000|2022-06-14 06:25:40|449.96|447.56|450.32|447.92|450.32|447.92|449.96|447.56|0
1655187950000|2022-06-14 06:25:50|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1655187960000|2022-06-14 06:26:00|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1655187970000|2022-06-14 06:26:10|449.58|447.18|449.21|446.81|449.58|447.18|449.21|446.81|0
1655187980000|2022-06-14 06:26:20|449.08|446.68|448.83|446.43|449.08|446.68|448.83|446.43|0
1655187990000|2022-06-14 06:26:30|448.96|446.56|449.33|446.93|449.33|446.93|448.96|446.56|0
1655188000000|2022-06-14 06:26:40|449.08|446.68|449.33|446.93|449.33|446.93|448.83|446.43|0
1655188010000|2022-06-14 06:26:50|449.58|447.18|449.08|446.68|449.58|447.18|449.08|446.68|0
1655188020000|2022-06-14 06:27:00|448.58|446.18|447.83|445.43|448.58|446.18|447.83|445.43|0
1655188030000|2022-06-14 06:27:10|447.71|445.31|447.83|445.43|447.83|445.43|447.71|445.31|0
1655188040000|2022-06-14 06:27:20|447.96|445.56|448.08|445.68|448.08|445.68|447.83|445.43|0
1655188050000|2022-06-14 06:27:30|448.33|445.93|448.58|446.18|448.58|446.18|448.33|445.93|0
1655188060000|2022-06-14 06:27:40|448.33|445.93|448.08|445.68|448.33|445.93|448.08|445.68|0
1655188070000|2022-06-14 06:27:50|448.33|445.93|448.08|445.68|448.33|445.93|447.83|445.43|0
1655188080000|2022-06-14 06:28:00|448.58|446.18|448.58|446.18|448.71|446.31|448.58|446.18|0
1655188090000|2022-06-14 06:28:10|448.83|446.43|449.58|447.18|449.58|447.18|448.83|446.43|0
1655188100000|2022-06-14 06:28:20|450.08|447.68|449.83|447.43|450.08|447.68|449.83|447.43|0
1655188110000|2022-06-14 06:28:30|450.32|447.92|450.45|448.05|450.45|448.05|450.32|447.92|0
1655188120000|2022-06-14 06:28:40|450.32|447.92|450.57|448.17|450.57|448.17|450.32|447.92|0
1655188130000|2022-06-14 06:28:50|450.82|448.42|450.57|448.17|450.82|448.42|450.57|448.17|0
1655188140000|2022-06-14 06:29:00|450.7|448.3|451.32|448.92|451.32|448.92|450.57|448.17|0
1655188150000|2022-06-14 06:29:10|451.2|448.8|451.57|449.17|451.57|449.17|451.2|448.8|0
1655188160000|2022-06-14 06:29:20|451.32|448.92|451.57|449.17|451.7|449.3|451.32|448.92|0
1655188170000|2022-06-14 06:29:30|451.95|449.55|452.57|450.17|452.57|450.17|451.95|449.55|0
1655188180000|2022-06-14 06:29:40|452.82|450.42|452.57|450.17|452.82|450.42|452.32|449.92|0
1655188190000|2022-06-14 06:29:50|452.82|450.42|453.32|450.92|453.32|450.92|452.82|450.42|0
1655188200000|2022-06-14 06:30:00|453.07|450.67|452.82|450.42|453.07|450.67|452.57|450.17|0
1655188210000|2022-06-14 06:30:10|452.57|450.17|452.32|449.92|452.57|450.17|452.32|449.92|0
1655188220000|2022-06-14 06:30:20|451.57|449.17|451.32|448.92|451.82|449.42|451.32|448.92|0
1655188230000|2022-06-14 06:30:30|451.57|449.17|451.7|449.3|451.7|449.3|451.57|449.17|0
1655188240000|2022-06-14 06:30:40|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1655188250000|2022-06-14 06:30:50|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655188260000|2022-06-14 06:31:00|452.32|449.92|452.57|450.17|452.57|450.17|452.32|449.92|0
1655188270000|2022-06-14 06:31:10|452.32|449.92|452.57|450.17|452.57|450.17|452.07|449.67|0
1655188280000|2022-06-14 06:31:20|452.82|450.42|452.58|450.18|452.82|450.42|452.57|450.17|0
1655188290000|2022-06-14 06:31:30|452.82|450.42|453.07|450.67|453.07|450.67|452.82|450.42|0
1655188310000|2022-06-14 06:31:50|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1655188320000|2022-06-14 06:32:00|452.32|449.92|452.57|450.17|452.57|450.17|452.32|449.92|0
1655188330000|2022-06-14 06:32:10|452.95|450.55|451.95|449.55|452.95|450.55|451.57|449.17|0
1655188340000|2022-06-14 06:32:20|451.82|449.42|451.32|448.92|451.82|449.42|451.32|448.92|0
1655188350000|2022-06-14 06:32:30|450.82|448.42|450.82|448.42|450.95|448.55|450.82|448.42|0
1655188360000|2022-06-14 06:32:40|450.7|448.3|449.57|447.17|450.7|448.3|449.57|447.17|0
1655188370000|2022-06-14 06:32:50|449.82|447.42|449.82|447.42|449.82|447.42|449.57|447.17|0
1655188380000|2022-06-14 06:33:00|450.32|447.92|449.82|447.42|450.32|447.92|449.82|447.42|0
1655188390000|2022-06-14 06:33:10|449.07|446.67|448.82|446.42|449.07|446.67|448.82|446.42|0
1655188400000|2022-06-14 06:33:20|448.95|446.55|448.82|446.42|448.95|446.55|448.82|446.42|0
1655188410000|2022-06-14 06:33:30|449.07|446.67|448.82|446.42|449.2|446.8|448.82|446.42|0
1655188420000|2022-06-14 06:33:40|448.57|446.17|448.57|446.17|448.57|446.17|448.32|445.92|0
1655188430000|2022-06-14 06:33:50|448.95|446.55|449.57|447.17|449.57|447.17|448.95|446.55|0
1655188440000|2022-06-14 06:34:00|449.82|447.42|450.32|447.92|450.32|447.92|449.82|447.42|0
1655188450000|2022-06-14 06:34:10|450.57|448.17|451.07|448.67|451.07|448.67|450.57|448.17|0
1655188460000|2022-06-14 06:34:20|451.32|448.92|451.07|448.67|451.32|448.92|451.07|448.67|0
1655188470000|2022-06-14 06:34:30|450.57|448.17|450.82|448.42|450.82|448.42|450.57|448.17|0
1655188480000|2022-06-14 06:34:40|450.95|448.55|450.82|448.42|451.07|448.67|450.57|448.17|0
1655188490000|2022-06-14 06:34:50|450.57|448.17|449.57|447.17|450.57|448.17|449.32|446.92|0
1655188500000|2022-06-14 06:35:00|449.32|446.92|449.82|447.42|449.82|447.42|449.32|446.92|0
1655188510000|2022-06-14 06:35:10|450.2|447.8|450.32|447.92|450.32|447.92|450.2|447.8|0
1655188520000|2022-06-14 06:35:20|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1655188530000|2022-06-14 06:35:30|449.82|447.42|450.32|447.92|450.32|447.92|449.82|447.42|0
1655188540000|2022-06-14 06:35:40|450.57|448.17|450.82|448.42|450.82|448.42|450.45|448.05|0
1655188550000|2022-06-14 06:35:50|450.57|448.17|450.57|448.17|450.7|448.3|450.57|448.17|0
1655188560000|2022-06-14 06:36:00|451.07|448.67|450.82|448.42|451.07|448.67|450.82|448.42|0
1655188570000|2022-06-14 06:36:10|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1655188580000|2022-06-14 06:36:20|451.32|448.92|451.57|449.17|451.57|449.17|451.32|448.92|0
1655188590000|2022-06-14 06:36:30|451.32|448.92|451.57|449.17|451.57|449.17|451.32|448.92|0
1655188600000|2022-06-14 06:36:40|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655188610000|2022-06-14 06:36:50|451.82|449.42|451.57|449.17|451.82|449.42|451.57|449.17|0
1655188620000|2022-06-14 06:37:00|452.07|449.67|452.07|449.67|452.07|449.67|451.95|449.55|0
1655188630000|2022-06-14 06:37:10|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1655188640000|2022-06-14 06:37:20|452.07|449.67|451.95|449.55|452.07|449.67|451.82|449.42|0
1655188650000|2022-06-14 06:37:30|452.07|449.67|452.07|449.67|452.2|449.8|452.07|449.67|0
1655188660000|2022-06-14 06:37:40|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655188670000|2022-06-14 06:37:50|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655188680000|2022-06-14 06:38:00|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655188690000|2022-06-14 06:38:10|451.32|448.92|451.95|449.55|452.07|449.67|451.32|448.92|0
1655188700000|2022-06-14 06:38:20|452.07|449.67|453.07|450.67|453.07|450.67|452.07|449.67|0
1655188710000|2022-06-14 06:38:30|453.32|450.92|452.32|449.92|453.32|450.92|452.32|449.92|0
1655188720000|2022-06-14 06:38:40|452.2|449.8|452.82|450.42|452.82|450.42|452.2|449.8|0
1655188730000|2022-06-14 06:38:50|452.95|450.55|453.07|450.67|453.07|450.67|452.95|450.55|0
1655188740000|2022-06-14 06:39:00|453.45|451.05|453.32|450.92|453.45|451.05|453.32|450.92|0
1655188750000|2022-06-14 06:39:10|454.07|451.67|454.07|451.67|454.2|451.8|454.07|451.67|0
1655188760000|2022-06-14 06:39:20|453.82|451.42|452.57|450.17|453.82|451.42|452.57|450.17|0
1655188770000|2022-06-14 06:39:30|452.82|450.42|453.07|450.67|453.07|450.67|452.82|450.42|0
1655188780000|2022-06-14 06:39:40|452.82|450.42|453.07|450.67|453.07|450.67|452.82|450.42|0
1655188790000|2022-06-14 06:39:50|453.32|450.92|453.82|451.42|454.07|451.67|453.32|450.92|0
1655188800000|2022-06-14 06:40:00|454.07|451.67|454.32|451.92|454.32|451.92|453.57|451.17|0
1655188810000|2022-06-14 06:40:10|454.07|451.67|453.82|451.42|454.07|451.67|453.82|451.42|0
1655188820000|2022-06-14 06:40:20|454.32|451.92|453.82|451.42|454.32|451.92|453.82|451.42|0
1655188830000|2022-06-14 06:40:30|454.07|451.67|454.32|451.92|454.32|451.92|453.82|451.42|0
1655188840000|2022-06-14 06:40:40|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1655188850000|2022-06-14 06:40:50|453.82|451.42|454.07|451.67|454.32|451.92|453.82|451.42|0
1655188860000|2022-06-14 06:41:00|454.32|451.92|454.07|451.67|454.32|451.92|454.07|451.67|0
1655188870000|2022-06-14 06:41:10|453.82|451.42|453.82|451.42|453.82|451.42|453.82|451.42|0
1655188880000|2022-06-14 06:41:20|453.57|451.17|454.07|451.67|454.07|451.67|453.57|451.17|0
1655188890000|2022-06-14 06:41:30|453.82|451.42|453.82|451.42|453.95|451.55|453.82|451.42|0
1655188900000|2022-06-14 06:41:40|453.57|451.17|452.82|450.42|453.57|451.17|452.82|450.42|0
1655188910000|2022-06-14 06:41:50|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1655188920000|2022-06-14 06:42:00|452.82|450.42|452.57|450.17|452.82|450.42|452.57|450.17|0
1655188930000|2022-06-14 06:42:10|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655188940000|2022-06-14 06:42:20|451.82|449.42|451.57|449.17|451.95|449.55|451.57|449.17|0
1655188950000|2022-06-14 06:42:30|451.7|449.3|451.7|449.3|451.7|449.3|451.57|449.17|0
1655188960000|2022-06-14 06:42:40|451.57|449.17|451.57|449.17|451.82|449.42|451.57|449.17|0
1655188970000|2022-06-14 06:42:50|451.32|448.92|451.45|449.05|451.45|449.05|451.32|448.92|0
1655188980000|2022-06-14 06:43:00|451.57|449.17|451.82|449.42|451.82|449.42|451.32|448.92|0
1655188990000|2022-06-14 06:43:10|452.07|449.67|452.32|449.92|452.32|449.92|451.82|449.42|0
1655189000000|2022-06-14 06:43:20|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1655189010000|2022-06-14 06:43:30|451.57|449.17|451.32|448.92|451.7|449.3|451.32|448.92|0
1655189020000|2022-06-14 06:43:40|451.57|449.17|451.82|449.42|451.82|449.42|451.57|449.17|0
1655189030000|2022-06-14 06:43:50|451.95|449.55|452.07|449.67|452.2|449.8|451.95|449.55|0
1655189040000|2022-06-14 06:44:00|451.82|449.42|451.7|449.3|451.82|449.42|451.7|449.3|0
1655189050000|2022-06-14 06:44:10|452.07|449.67|452.32|449.92|452.32|449.92|452.07|449.67|0
1655189060000|2022-06-14 06:44:20|451.82|449.42|451.95|449.55|452.07|449.67|451.82|449.42|0
1655189070000|2022-06-14 06:44:30|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655189080000|2022-06-14 06:44:40|451.57|449.17|452.07|449.67|452.07|449.67|451.57|449.17|0
1655189090000|2022-06-14 06:44:50|452.32|449.92|452.32|449.92|452.57|450.17|452.32|449.92|0
1655189100000|2022-06-14 06:45:00|452.07|449.67|452.32|449.92|452.32|449.92|452.07|449.67|0
1655189110000|2022-06-14 06:45:10|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1655189120000|2022-06-14 06:45:20|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655189130000|2022-06-14 06:45:30|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1655189140000|2022-06-14 06:45:40|451.57|449.17|451.57|449.17|451.57|449.17|451.57|449.17|0
1655189150000|2022-06-14 06:45:50|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655189160000|2022-06-14 06:46:00|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655189180000|2022-06-14 06:46:20|451.82|449.42|452.32|449.92|452.32|449.92|451.82|449.42|0
1655189190000|2022-06-14 06:46:30|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1655189200000|2022-06-14 06:46:40|451.82|449.42|451.57|449.17|451.95|449.55|451.57|449.17|0
1655189210000|2022-06-14 06:46:50|451.32|448.92|451.32|448.92|451.45|449.05|451.32|448.92|0
1655189220000|2022-06-14 06:47:00|451.07|448.67|450.57|448.17|451.32|448.92|450.57|448.17|0
1655189230000|2022-06-14 06:47:10|450.82|448.42|450.82|448.42|450.82|448.42|450.57|448.17|0
1655189250000|2022-06-14 06:47:30|450.32|447.92|449.95|447.55|450.32|447.92|449.95|447.55|0
1655189260000|2022-06-14 06:47:40|449.82|447.42|449.82|447.42|449.82|447.42|449.82|447.42|0
1655189270000|2022-06-14 06:47:50|449.7|447.3|449.7|447.3|450.07|447.67|449.7|447.3|0
1655189280000|2022-06-14 06:48:00|449.82|447.42|449.57|447.17|449.82|447.42|449.57|447.17|0
1655189290000|2022-06-14 06:48:10|449.82|447.42|450.82|448.42|450.82|448.42|449.82|447.42|0
1655189300000|2022-06-14 06:48:20|449.57|447.17|449.57|447.17|449.82|447.42|449.57|447.17|0
1655189310000|2022-06-14 06:48:30|449.82|447.42|450.07|447.67|450.07|447.67|449.57|447.17|0
1655189320000|2022-06-14 06:48:40|450.32|447.92|450.2|447.8|450.57|448.17|450.2|447.8|0
1655189330000|2022-06-14 06:48:50|449.95|447.55|450.07|447.67|450.07|447.67|449.82|447.42|0
1655189340000|2022-06-14 06:49:00|449.82|447.42|450.07|447.67|450.07|447.67|449.82|447.42|0
1655189350000|2022-06-14 06:49:10|450.32|447.92|450.57|448.17|450.57|448.17|450.32|447.92|0
1655189360000|2022-06-14 06:49:20|450.7|448.3|449.82|447.42|450.82|448.42|449.82|447.42|0
1655189370000|2022-06-14 06:49:30|450.07|447.67|449.32|446.92|450.07|447.67|449.32|446.92|0
1655189380000|2022-06-14 06:49:40|449.07|446.67|448.82|446.42|449.07|446.67|448.82|446.42|0
1655189390000|2022-06-14 06:49:50|448.7|446.3|449.07|446.67|449.07|446.67|448.7|446.3|0
1655189400000|2022-06-14 06:50:00|449.82|447.42|449.82|447.42|449.82|447.42|449.82|447.42|0
1655189410000|2022-06-14 06:50:10|449.7|447.3|449.57|447.17|449.82|447.42|449.32|446.92|0
1655189420000|2022-06-14 06:50:20|449.32|446.92|449.57|447.17|449.57|447.17|449.32|446.92|0
1655189430000|2022-06-14 06:50:30|449.45|447.05|449.57|447.17|449.57|447.17|449.45|447.05|0
1655189440000|2022-06-14 06:50:40|449.45|447.05|449.57|447.17|449.57|447.17|449.45|447.05|0
1655189450000|2022-06-14 06:50:50|449.45|447.05|449.57|447.17|449.57|447.17|449.45|447.05|0
1655189470000|2022-06-14 06:51:10|449.7|447.3|449.32|446.92|449.82|447.42|449.32|446.92|0
1655189480000|2022-06-14 06:51:20|449.45|447.05|449.57|447.17|449.57|447.17|449.45|447.05|0
1655189490000|2022-06-14 06:51:30|449.82|447.42|450.32|447.92|450.32|447.92|449.82|447.42|0
1655189500000|2022-06-14 06:51:40|450.82|448.42|450.82|448.42|450.95|448.55|450.82|448.42|0
1655189510000|2022-06-14 06:51:50|451.07|448.67|450.82|448.42|451.07|448.67|450.82|448.42|0
1655189520000|2022-06-14 06:52:00|450.7|448.3|450.7|448.3|450.7|448.3|450.7|448.3|0
1655189530000|2022-06-14 06:52:10|451.07|448.67|450.95|448.55|451.07|448.67|450.82|448.42|0
1655189540000|2022-06-14 06:52:20|450.57|448.17|450.07|447.67|450.57|448.17|449.82|447.42|0
1655189550000|2022-06-14 06:52:30|450.32|447.92|450.2|447.8|450.32|447.92|450.2|447.8|0
1655189560000|2022-06-14 06:52:40|450.32|447.92|450.07|447.67|450.32|447.92|450.07|447.67|0
1655189570000|2022-06-14 06:52:50|450.32|447.92|450.07|447.67|450.32|447.92|450.07|447.67|0
1655189580000|2022-06-14 06:53:00|450.32|447.92|450.2|447.8|450.32|447.92|450.2|447.8|0
1655189590000|2022-06-14 06:53:10|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1655189600000|2022-06-14 06:53:20|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1655189610000|2022-06-14 06:53:30|450.57|448.17|450.45|448.05|450.57|448.17|450.45|448.05|0
1655189620000|2022-06-14 06:53:40|450.57|448.17|450.32|447.92|450.57|448.17|450.32|447.92|0
1655189630000|2022-06-14 06:53:50|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1655189640000|2022-06-14 06:54:00|450.32|447.92|450.57|448.17|450.57|448.17|450.32|447.92|0
1655189650000|2022-06-14 06:54:10|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1655189660000|2022-06-14 06:54:20|450.07|447.67|450.2|447.8|450.2|447.8|450.07|447.67|0
1655189670000|2022-06-14 06:54:30|450.32|447.92|450.07|447.67|450.57|448.17|450.07|447.67|0
1655189680000|2022-06-14 06:54:40|450.32|447.92|450.32|447.92|450.45|448.05|450.32|447.92|0
1655189690000|2022-06-14 06:54:50|450.45|448.05|450.57|448.17|450.57|448.17|450.32|447.92|0
1655189700000|2022-06-14 06:55:00|450.82|448.42|451.2|448.8|451.57|449.17|450.82|448.42|0
1655189710000|2022-06-14 06:55:10|451.32|448.92|451.32|448.92|451.32|448.92|451.32|448.92|0
1655189720000|2022-06-14 06:55:20|451.57|449.17|452.2|449.8|452.2|449.8|451.57|449.17|0
1655189730000|2022-06-14 06:55:30|452.32|449.92|451.95|449.55|452.57|450.17|451.95|449.55|0
1655189740000|2022-06-14 06:55:40|451.82|449.42|452.57|450.17|452.57|450.17|451.82|449.42|0
1655189750000|2022-06-14 06:55:50|452.7|450.3|452.07|449.67|452.7|450.3|452.07|449.67|0
1655189760000|2022-06-14 06:56:00|452.2|449.8|452.2|449.8|452.57|450.17|452.07|449.67|0
1655189770000|2022-06-14 06:56:10|452.07|449.67|451.32|448.92|452.07|449.67|451.32|448.92|0
1655189780000|2022-06-14 06:56:20|451.07|448.67|451.32|448.92|451.32|448.92|451.07|448.67|0
1655189790000|2022-06-14 06:56:30|451.57|449.17|450.82|448.42|451.57|449.17|450.82|448.42|0
1655189800000|2022-06-14 06:56:40|450.32|447.92|450.07|447.67|450.32|447.92|450.07|447.67|0
1655189810000|2022-06-14 06:56:50|449.82|447.42|450.32|447.92|450.32|447.92|449.82|447.42|0
1655189820000|2022-06-14 06:57:00|450.2|447.8|450.57|448.17|450.57|448.17|450.2|447.8|0
1655189830000|2022-06-14 06:57:10|450.82|448.42|450.82|448.42|450.82|448.42|450.82|448.42|0
1655189840000|2022-06-14 06:57:20|450.7|448.3|450.45|448.05|450.7|448.3|450.45|448.05|0
1655189850000|2022-06-14 06:57:30|450.57|448.17|450.57|448.17|450.57|448.17|450.57|448.17|0
1655189860000|2022-06-14 06:57:40|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1655189870000|2022-06-14 06:57:50|450.57|448.17|450.82|448.42|450.95|448.55|450.57|448.17|0
1655189880000|2022-06-14 06:58:00|450.45|448.05|450.07|447.67|450.45|448.05|450.07|447.67|0
1655189890000|2022-06-14 06:58:10|449.82|447.42|449.82|447.42|449.82|447.42|449.82|447.42|0
1655189900000|2022-06-14 06:58:20|449.95|447.55|451.07|448.67|451.07|448.67|449.95|447.55|0
1655189910000|2022-06-14 06:58:30|451.2|448.8|452.07|449.67|452.32|449.92|451.2|448.8|0
1655189920000|2022-06-14 06:58:40|452.2|449.8|452.57|450.17|452.82|450.42|452.2|449.8|0
1655189930000|2022-06-14 06:58:50|452.45|450.05|452.57|450.17|452.82|450.42|452.32|449.92|0
1655189940000|2022-06-14 06:59:00|452.07|449.67|452.07|449.67|452.07|449.67|451.82|449.42|0
1655189950000|2022-06-14 06:59:10|451.95|449.55|452.07|449.67|452.07|449.67|451.95|449.55|0
1655189960000|2022-06-14 06:59:20|452.57|450.17|452.7|450.3|452.7|450.3|452.57|450.17|0
1655189970000|2022-06-14 06:59:30|452.57|450.17|452.07|449.67|452.57|450.17|451.57|449.17|0
1655189980000|2022-06-14 06:59:40|452.2|449.8|451.82|449.42|452.2|449.8|451.82|449.42|0
1655189990000|2022-06-14 06:59:50|451.32|448.92|451.07|448.67|451.32|448.92|451.07|448.67|0
1655190000000|2022-06-14 07:00:00|452.57|450.17|453.82|451.42|453.82|451.42|452.57|450.17|0
1655190010000|2022-06-14 07:00:10|454.45|452.05|454.32|451.92|454.57|452.17|454.32|451.92|0
1655190020000|2022-06-14 07:00:20|453.2|450.8|453.82|451.42|453.82|451.42|453.2|450.8|0
1655190030000|2022-06-14 07:00:30|454.57|452.17|453.7|451.3|454.57|452.17|453.7|451.3|0
1655190040000|2022-06-14 07:00:40|453.07|450.67|453.32|450.92|453.45|451.05|452.95|450.55|0
1655190050000|2022-06-14 07:00:50|453.57|451.17|453.82|451.42|454.07|451.67|453.32|450.92|0
1655190060000|2022-06-14 07:01:00|454.57|452.17|453.57|451.17|454.57|452.17|453.57|451.17|0
1655190070000|2022-06-14 07:01:10|453.7|451.3|453.82|451.42|453.82|451.42|453.7|451.3|0
1655190080000|2022-06-14 07:01:20|453.57|451.17|454.07|451.67|454.07|451.67|453.45|451.05|0
1655190090000|2022-06-14 07:01:30|453.95|451.55|453.95|451.55|454.07|451.67|453.82|451.42|0
1655190100000|2022-06-14 07:01:40|453.57|451.17|453.57|451.17|453.82|451.42|453.57|451.17|0
1655190110000|2022-06-14 07:01:50|454.07|451.67|454.07|451.67|454.32|451.92|454.07|451.67|0
1655190120000|2022-06-14 07:02:00|453.82|451.42|453.07|450.67|453.82|451.42|453.07|450.67|0
1655190130000|2022-06-14 07:02:10|452.32|449.92|451.07|448.67|452.32|449.92|451.07|448.67|0
1655190140000|2022-06-14 07:02:20|450.95|448.55|451.57|449.17|451.57|449.17|450.95|448.55|0
1655190150000|2022-06-14 07:02:30|451.45|449.05|452.07|449.67|452.07|449.67|451.45|449.05|0
1655190160000|2022-06-14 07:02:40|451.82|449.42|451.7|449.3|451.82|449.42|451.7|449.3|0
1655190170000|2022-06-14 07:02:50|451.82|449.42|452.82|450.42|452.82|450.42|451.82|449.42|0
1655190180000|2022-06-14 07:03:00|452.7|450.3|452.82|450.42|452.95|450.55|452.57|450.17|0
1655190190000|2022-06-14 07:03:10|451.57|449.17|452.57|450.17|452.57|450.17|451.57|449.17|0
1655190200000|2022-06-14 07:03:20|452.45|450.05|452.2|449.8|452.45|450.05|452.07|449.67|0
1655190210000|2022-06-14 07:03:30|452.57|450.17|453.57|451.17|453.82|451.42|452.57|450.17|0
1655190220000|2022-06-14 07:03:40|453.82|451.42|452.57|450.17|453.82|451.42|452.57|450.17|0
1655190230000|2022-06-14 07:03:50|452.82|450.42|453.32|450.92|453.57|451.17|452.82|450.42|0
1655190240000|2022-06-14 07:04:00|453.57|451.17|453.7|451.3|454.07|451.67|453.57|451.17|0
1655190250000|2022-06-14 07:04:10|453.82|451.42|453.07|450.67|453.82|451.42|453.07|450.67|0
1655190260000|2022-06-14 07:04:20|452.82|450.42|451.82|449.42|452.82|450.42|451.82|449.42|0
1655190270000|2022-06-14 07:04:30|451.57|449.17|452.07|449.67|452.07|449.67|451.57|449.17|0
1655190280000|2022-06-14 07:04:40|452.32|449.92|453.45|451.05|453.57|451.17|452.07|449.67|0
1655190290000|2022-06-14 07:04:50|453.57|451.17|453.7|451.3|453.95|451.55|453.57|451.17|0
1655190300000|2022-06-14 07:05:00|453.12|451.12|453.87|451.87|453.87|451.87|453.12|451.12|0
1655190310000|2022-06-14 07:05:10|453.75|451.75|453.5|451.5|453.75|451.75|453.5|451.5|0
1655190320000|2022-06-14 07:05:20|454.37|452.37|453.25|451.25|454.37|452.37|452.87|450.87|0
1655190330000|2022-06-14 07:05:30|453|451|453.25|451.25|453.37|451.37|453|451|0
1655190340000|2022-06-14 07:05:40|452.87|450.87|453.12|451.12|453.12|451.12|452.62|450.62|0
1655190350000|2022-06-14 07:05:50|452.62|450.62|451.12|449.12|452.62|450.62|451.12|449.12|0
1655190360000|2022-06-14 07:06:00|450.87|448.87|450.87|448.87|452.12|450.12|450.87|448.87|0
1655190370000|2022-06-14 07:06:10|451.37|449.37|452|450|452|450|451.37|449.37|0
1655190380000|2022-06-14 07:06:20|451.87|449.87|451.25|449.25|451.87|449.87|451.25|449.25|0
1655190390000|2022-06-14 07:06:30|450.37|448.37|449.87|447.87|450.37|448.37|449.62|447.62|0
1655190400000|2022-06-14 07:06:40|450.12|448.12|450.87|448.87|450.87|448.87|450.12|448.12|0
1655190410000|2022-06-14 07:06:50|450.37|448.37|451.37|449.37|451.37|449.37|450.12|448.12|0
1655190420000|2022-06-14 07:07:00|451.12|449.12|450.12|448.12|451.12|449.12|450|448|0
1655190430000|2022-06-14 07:07:10|450|448|450.87|448.87|450.87|448.87|450|448|0
1655190440000|2022-06-14 07:07:20|451.37|449.37|451.62|449.62|451.62|449.62|451.37|449.37|0
1655190450000|2022-06-14 07:07:30|451.37|449.37|452|450|452.37|450.37|451.37|449.37|0
1655190460000|2022-06-14 07:07:40|451.87|449.87|451.87|449.87|451.87|449.87|451.62|449.62|0
1655190470000|2022-06-14 07:07:50|452.12|450.12|454.62|452.62|454.62|452.62|452.12|450.12|0
1655190480000|2022-06-14 07:08:00|455.62|453.62|455.62|453.62|455.62|453.62|455.5|453.5|0
1655190490000|2022-06-14 07:08:10|456.62|454.62|456.62|454.62|456.87|454.87|456.62|454.62|0
1655190500000|2022-06-14 07:08:20|456.87|454.87|457.37|455.37|457.37|455.37|456.87|454.87|0
1655190510000|2022-06-14 07:08:30|456.87|454.87|456.87|454.87|456.87|454.87|456.12|454.12|0
1655190520000|2022-06-14 07:08:40|456.62|454.62|455.62|453.62|456.62|454.62|455.62|453.62|0
1655190530000|2022-06-14 07:08:50|456.12|454.12|455.37|453.37|456.12|454.12|455.37|453.37|0
1655190540000|2022-06-14 07:09:00|455.12|453.12|456|454|456.37|454.37|455.12|453.12|0
1655190550000|2022-06-14 07:09:10|456.37|454.37|457.12|455.12|457.12|455.12|456.37|454.37|0
1655190560000|2022-06-14 07:09:20|456.62|454.62|455.75|453.75|456.62|454.62|455.75|453.75|0
1655190570000|2022-06-14 07:09:30|455.37|453.37|456.37|454.37|456.37|454.37|455.37|453.37|0
1655190580000|2022-06-14 07:09:40|456.62|454.62|457.12|455.12|457.12|455.12|456.37|454.37|0
1655190590000|2022-06-14 07:09:50|456.87|454.87|456.37|454.37|456.87|454.87|456.37|454.37|0
1655190600000|2022-06-14 07:10:00|456.87|454.87|456.5|454.5|457.87|455.87|456.37|454.37|0
1655190610000|2022-06-14 07:10:10|456.37|454.37|456.5|454.5|456.5|454.5|455.87|453.87|0
1655190620000|2022-06-14 07:10:20|456.62|454.62|455.37|453.37|456.62|454.62|455.37|453.37|0
1655190630000|2022-06-14 07:10:30|454.87|452.87|455.62|453.62|455.62|453.62|454.87|452.87|0
1655190640000|2022-06-14 07:10:40|456.62|454.62|456.12|454.12|456.87|454.87|456.12|454.12|0
1655190650000|2022-06-14 07:10:50|456.5|454.5|457.37|455.37|457.37|455.37|456.37|454.37|0
1655190660000|2022-06-14 07:11:00|458.75|456.75|459.62|457.62|459.62|457.62|458.75|456.75|0
1655190670000|2022-06-14 07:11:10|460.12|458.12|458.87|456.87|460.12|458.12|458.62|456.62|0
1655190680000|2022-06-14 07:11:20|458.62|456.62|458.62|456.62|458.87|456.87|458.62|456.62|0
1655190690000|2022-06-14 07:11:30|457.62|455.62|457.37|455.37|457.62|455.62|457.37|455.37|0
1655190700000|2022-06-14 07:11:40|457.87|455.87|458.62|456.62|458.62|456.62|457.87|455.87|0
1655190710000|2022-06-14 07:11:50|458.87|456.87|458.37|456.37|458.87|456.87|458.37|456.37|0
1655190720000|2022-06-14 07:12:00|457.37|455.37|457.62|455.62|457.62|455.62|457.37|455.37|0
1655190730000|2022-06-14 07:12:10|457.87|455.87|458.12|456.12|458.12|456.12|457.62|455.62|0
1655190740000|2022-06-14 07:12:20|458.62|456.62|459.87|457.87|459.87|457.87|458.62|456.62|0
1655190750000|2022-06-14 07:12:30|460.12|458.12|460.12|458.12|460.12|458.12|459.62|457.62|0
1655190760000|2022-06-14 07:12:40|461.37|459.37|460.87|458.87|461.37|459.37|460.37|458.37|0
1655190770000|2022-06-14 07:12:50|460.37|458.37|460.62|458.62|460.62|458.62|460.37|458.37|0
1655190780000|2022-06-14 07:13:00|460.37|458.37|460.87|458.87|460.87|458.87|460.37|458.37|0
1655190790000|2022-06-14 07:13:10|461.12|459.12|460.62|458.62|461.12|459.12|460.62|458.62|0
1655190800000|2022-06-14 07:13:20|460.37|458.37|459.75|457.75|460.37|458.37|459.5|457.5|0
1655190810000|2022-06-14 07:13:30|459.5|457.5|459.37|457.37|459.5|457.5|458.87|456.87|0
1655190820000|2022-06-14 07:13:40|459.62|457.62|458.87|456.87|459.62|457.62|458.75|456.75|0
1655190830000|2022-06-14 07:13:50|459.75|457.75|459.62|457.62|459.87|457.87|459.62|457.62|0
1655190840000|2022-06-14 07:14:00|460.37|458.37|460.62|458.62|460.62|458.62|460.37|458.37|0
1655190850000|2022-06-14 07:14:10|460.12|458.12|460.87|458.87|460.87|458.87|459.87|457.87|0
1655190860000|2022-06-14 07:14:20|460.12|458.12|460.87|458.87|460.87|458.87|460.12|458.12|0
1655190870000|2022-06-14 07:14:30|460.62|458.62|460.87|458.87|460.87|458.87|460.25|458.25|0
1655190880000|2022-06-14 07:14:40|461|459|461.62|459.62|461.62|459.62|460.87|458.87|0
1655190890000|2022-06-14 07:14:50|461.37|459.37|461.12|459.12|461.37|459.37|461.12|459.12|0
1655190900000|2022-06-14 07:15:00|460.62|458.62|460.62|458.62|461.37|459.37|460.62|458.62|0
1655190910000|2022-06-14 07:15:10|460.87|458.87|461.12|459.12|461.25|459.25|460.87|458.87|0
1655190920000|2022-06-14 07:15:20|460.87|458.87|459.87|457.87|460.87|458.87|459.87|457.87|0
1655190930000|2022-06-14 07:15:30|458.87|456.87|459.37|457.37|459.37|457.37|458.62|456.62|0
1655190940000|2022-06-14 07:15:40|459.25|457.25|459.12|457.12|459.25|457.25|458.87|456.87|0
1655190950000|2022-06-14 07:15:50|459.5|457.5|460.62|458.62|460.62|458.62|459.5|457.5|0
1655190960000|2022-06-14 07:16:00|460.12|458.12|460.87|458.87|460.87|458.87|460.12|458.12|0
1655190970000|2022-06-14 07:16:10|461.25|459.25|461.87|459.87|461.87|459.87|461.25|459.25|0
1655190980000|2022-06-14 07:16:20|462.12|460.12|461.37|459.37|462.12|460.12|461.37|459.37|0
1655190990000|2022-06-14 07:16:30|460.87|458.87|460.87|458.87|460.87|458.87|460.75|458.75|0
1655191000000|2022-06-14 07:16:40|460.5|458.5|460.75|458.75|461.37|459.37|460.5|458.5|0
1655191010000|2022-06-14 07:16:50|461.37|459.37|461.87|459.87|461.87|459.87|461.37|459.37|0
1655191020000|2022-06-14 07:17:00|462.12|460.12|461.87|459.87|462.37|460.37|461.87|459.87|0
1655191030000|2022-06-14 07:17:10|461.62|459.62|461.87|459.87|461.87|459.87|461.62|459.62|0
1655191040000|2022-06-14 07:17:20|462|460|463|461|463|461|461.87|459.87|0
1655191050000|2022-06-14 07:17:30|462.87|460.87|462.12|460.12|463.12|461.12|462.12|460.12|0
1655191060000|2022-06-14 07:17:40|461.87|459.87|463.62|461.62|463.62|461.62|461.87|459.87|0
1655191070000|2022-06-14 07:17:50|463.87|461.87|464.25|462.25|464.25|462.25|463.62|461.62|0
1655191080000|2022-06-14 07:18:00|464.12|462.12|464.12|462.12|464.12|462.12|463.87|461.87|0
1655191090000|2022-06-14 07:18:10|463.75|461.75|461.75|459.75|463.87|461.87|461.75|459.75|0
1655191100000|2022-06-14 07:18:20|462.37|460.37|462.12|460.12|462.37|460.37|462|460|0
1655191110000|2022-06-14 07:18:30|460.87|458.87|460.87|458.87|460.87|458.87|460.75|458.75|0
1655191120000|2022-06-14 07:18:40|460.62|458.62|460.87|458.87|460.87|458.87|460.62|458.62|0
1655191130000|2022-06-14 07:18:50|461.62|459.62|461.37|459.37|461.62|459.62|461.37|459.37|0
1655191140000|2022-06-14 07:19:00|461.62|459.62|461.87|459.87|461.87|459.87|461.62|459.62|0
1655191150000|2022-06-14 07:19:10|462|460|463.12|461.12|463.12|461.12|462|460|0
1655191160000|2022-06-14 07:19:20|463|461|463.37|461.37|463.62|461.62|463|461|0
1655191170000|2022-06-14 07:19:30|462.37|460.37|461.75|459.75|462.37|460.37|461.75|459.75|0
1655191180000|2022-06-14 07:19:40|461.62|459.62|461.5|459.5|461.87|459.87|461.37|459.37|0
1655191190000|2022-06-14 07:19:50|461.37|459.37|460.87|458.87|461.37|459.37|460.87|458.87|0
1655191200000|2022-06-14 07:20:00|460.37|458.37|460.75|458.75|462.37|460.37|460.37|458.37|0
1655191210000|2022-06-14 07:20:10|460.62|458.62|460.5|458.5|460.75|458.75|460.5|458.5|0
1655191220000|2022-06-14 07:20:20|461.12|459.12|462.12|460.12|462.12|460.12|461.12|459.12|0
1655191230000|2022-06-14 07:20:30|461.87|459.87|462.25|460.25|462.25|460.25|461.87|459.87|0
1655191240000|2022-06-14 07:20:40|462.37|460.37|463.37|461.37|463.37|461.37|462.25|460.25|0
1655191250000|2022-06-14 07:20:50|463.75|461.75|463.75|461.75|463.87|461.87|463.62|461.62|0
1655191260000|2022-06-14 07:21:00|464.12|462.12|463.25|461.25|464.12|462.12|463.25|461.25|0
1655191270000|2022-06-14 07:21:10|463.87|461.87|464.12|462.12|464.37|462.37|463.87|461.87|0
1655191280000|2022-06-14 07:21:20|463.62|461.62|462.62|460.62|463.62|461.62|462.62|460.62|0
1655191290000|2022-06-14 07:21:30|462.37|460.37|464.12|462.12|464.12|462.12|462.37|460.37|0
1655191300000|2022-06-14 07:21:40|464.37|462.37|465.75|463.75|465.87|463.87|464.37|462.37|0
1655191310000|2022-06-14 07:21:50|465.62|463.62|465.62|463.62|465.87|463.87|465.62|463.62|0
1655191320000|2022-06-14 07:22:00|466.12|464.12|465.62|463.62|466.12|464.12|465.62|463.62|0
1655191330000|2022-06-14 07:22:10|465.12|463.12|466.12|464.12|466.12|464.12|465.12|463.12|0
1655191340000|2022-06-14 07:22:20|465.62|463.62|465.87|463.87|465.87|463.87|465.62|463.62|0
1655191350000|2022-06-14 07:22:30|465|463|465.37|463.37|465.37|463.37|464.87|462.87|0
1655191360000|2022-06-14 07:22:40|465|463|465.37|463.37|465.62|463.62|465|463|0
1655191380000|2022-06-14 07:23:00|465.62|463.62|464.62|462.62|465.87|463.87|464.62|462.62|0
1655191390000|2022-06-14 07:23:10|464.37|462.37|464.12|462.12|464.37|462.37|464.12|462.12|0
1655191400000|2022-06-14 07:23:20|464.5|462.5|463.62|461.62|464.5|462.5|463.62|461.62|0
1655191410000|2022-06-14 07:23:30|464.12|462.12|464.37|462.37|464.37|462.37|463.87|461.87|0
1655191420000|2022-06-14 07:23:40|464.25|462.25|466.12|464.12|466.12|464.12|464.25|462.25|0
1655191430000|2022-06-14 07:23:50|466|464|465.87|463.87|466|464|465.5|463.5|0
1655191440000|2022-06-14 07:24:00|466.12|464.12|465.87|463.87|466.37|464.37|465.75|463.75|0
1655191450000|2022-06-14 07:24:10|466.87|464.87|466.62|464.62|466.87|464.87|466.62|464.62|0
1655191460000|2022-06-14 07:24:20|466.75|464.75|466.12|464.12|466.75|464.75|465.87|463.87|0
1655191470000|2022-06-14 07:24:30|466|464|465.62|463.62|466.12|464.12|465.62|463.62|0
1655191480000|2022-06-14 07:24:40|466.37|464.37|465.75|463.75|466.62|464.62|465.75|463.75|0
1655191490000|2022-06-14 07:24:50|464.37|462.37|464.62|462.62|464.62|462.62|463.62|461.62|0
1655191500000|2022-06-14 07:25:00|464.87|462.87|464.37|462.37|465.5|463.5|464.37|462.37|0
1655191510000|2022-06-14 07:25:10|464.12|462.12|464.62|462.62|464.62|462.62|464.12|462.12|0
1655191520000|2022-06-14 07:25:20|465.25|463.25|465.12|463.12|465.25|463.25|465.12|463.12|0
1655191530000|2022-06-14 07:25:30|465.75|463.75|465.62|463.62|465.75|463.75|465.5|463.5|0
1655191540000|2022-06-14 07:25:40|465.87|463.87|466.75|464.75|466.75|464.75|465.87|463.87|0
1655191550000|2022-06-14 07:25:50|467.12|465.12|467.12|465.12|467.25|465.25|467.12|465.12|0
1655191560000|2022-06-14 07:26:00|467.37|465.37|467.87|465.87|467.87|465.87|467.37|465.37|0
1655191570000|2022-06-14 07:26:10|467.62|465.62|467.62|465.62|467.87|465.87|467.62|465.62|0
1655191580000|2022-06-14 07:26:20|467.87|465.87|467.5|465.5|467.87|465.87|467.5|465.5|0
1655191590000|2022-06-14 07:26:30|467.62|465.62|469.25|467.25|469.25|467.25|467.62|465.62|0
1655191600000|2022-06-14 07:26:40|469.12|467.12|469.12|467.12|469.37|467.37|469.12|467.12|0
1655191610000|2022-06-14 07:26:50|468.87|466.87|469.62|467.62|469.62|467.62|468.87|466.87|0
1655191620000|2022-06-14 07:27:00|469.87|467.87|469.37|467.37|470.12|468.12|469.37|467.37|0
1655191630000|2022-06-14 07:27:10|469.62|467.62|469.5|467.5|470.12|468.12|469.5|467.5|0
1655191640000|2022-06-14 07:27:20|469.37|467.37|469.62|467.62|469.62|467.62|468.87|466.87|0
1655191650000|2022-06-14 07:27:30|469.37|467.37|470.12|468.12|470.12|468.12|469.37|467.37|0
1655191660000|2022-06-14 07:27:40|469.87|467.87|469.62|467.62|469.87|467.87|469.37|467.37|0
1655191670000|2022-06-14 07:27:50|470.12|468.12|470.12|468.12|470.12|468.12|469.12|467.12|0
1655191680000|2022-06-14 07:28:00|469.62|467.62|470.37|468.37|471.12|469.12|469.62|467.62|0
1655191690000|2022-06-14 07:28:10|470.12|468.12|469.62|467.62|470.12|468.12|469.62|467.62|0
1655191700000|2022-06-14 07:28:20|469.12|467.12|469.12|467.12|469.12|467.12|469.12|467.12|0
1655191710000|2022-06-14 07:28:30|469|467|469|467|469.25|467.25|468.87|466.87|0
1655191720000|2022-06-14 07:28:40|469.37|467.37|469.5|467.5|469.87|467.87|469.25|467.25|0
1655191730000|2022-06-14 07:28:50|469.37|467.37|469.62|467.62|469.75|467.75|469.37|467.37|0
1655191740000|2022-06-14 07:29:00|469.87|467.87|470|468|470|468|469.62|467.62|0
1655191750000|2022-06-14 07:29:10|470.12|468.12|468.37|466.37|470.12|468.12|468.37|466.37|0
1655191760000|2022-06-14 07:29:20|468.12|466.12|469.12|467.12|469.12|467.12|468.12|466.12|0
1655191770000|2022-06-14 07:29:30|468.87|466.87|468.12|466.12|468.87|466.87|468.12|466.12|0
1655191780000|2022-06-14 07:29:40|468.37|466.37|467.87|465.87|468.37|466.37|467.37|465.37|0
1655191790000|2022-06-14 07:29:50|467.37|465.37|467.62|465.62|467.62|465.62|467|465|0
1655191800000|2022-06-14 07:30:00|467.87|465.87|468.62|466.62|468.62|466.62|467.87|465.87|0
1655191810000|2022-06-14 07:30:10|468.87|466.87|469.62|467.62|469.62|467.62|468.87|466.87|0
1655191820000|2022-06-14 07:30:20|469.87|467.87|469.37|467.37|469.87|467.87|469.37|467.37|0
1655191830000|2022-06-14 07:30:30|469.87|467.87|469.87|467.87|469.87|467.87|469.87|467.87|0
1655191840000|2022-06-14 07:30:40|470.12|468.12|470.12|468.12|470.12|468.12|470|468|0
1655191850000|2022-06-14 07:30:50|470.25|468.25|470.37|468.37|470.62|468.62|470.25|468.25|0
1655191860000|2022-06-14 07:31:00|470.87|468.87|470.62|468.62|470.87|468.87|470.62|468.62|0
1655191870000|2022-06-14 07:31:10|471.25|469.25|471.25|469.25|471.37|469.37|471.12|469.12|0
1655191880000|2022-06-14 07:31:20|471.62|469.62|471.5|469.5|471.62|469.62|471.25|469.25|0
1655191890000|2022-06-14 07:31:30|471.62|469.62|470.12|468.12|472.12|470.12|470.12|468.12|0
1655191900000|2022-06-14 07:31:40|468.37|466.37|467.75|465.75|468.62|466.62|467.62|465.62|0
1655191910000|2022-06-14 07:31:50|468|466|467|465|468.25|466.25|466.62|464.62|0
1655191920000|2022-06-14 07:32:00|467.37|465.37|466.5|464.5|467.62|465.62|466.5|464.5|0
1655191930000|2022-06-14 07:32:10|466.62|464.62|466.87|464.87|466.87|464.87|466.37|464.37|0
1655191940000|2022-06-14 07:32:20|466|464|465.87|463.87|466.12|464.12|465.87|463.87|0
1655191950000|2022-06-14 07:32:30|465.25|463.25|466.62|464.62|466.62|464.62|465.25|463.25|0
1655191960000|2022-06-14 07:32:40|465.87|463.87|465.5|463.5|465.87|463.87|465.37|463.37|0
1655191970000|2022-06-14 07:32:50|465.37|463.37|465.37|463.37|465.37|463.37|465.12|463.12|0
1655191980000|2022-06-14 07:33:00|465.25|463.25|464.37|462.37|465.25|463.25|464.37|462.37|0
1655191990000|2022-06-14 07:33:10|464.25|462.25|466|464|466|464|464.25|462.25|0
1655192000000|2022-06-14 07:33:20|465.62|463.62|464.37|462.37|465.62|463.62|464.37|462.37|0
1655192010000|2022-06-14 07:33:30|464.87|462.87|464|462|464.87|462.87|463.87|461.87|0
1655192020000|2022-06-14 07:33:40|464.12|462.12|464.12|462.12|464.12|462.12|464|462|0
1655192030000|2022-06-14 07:33:50|463.87|461.87|464.37|462.37|464.62|462.62|463.87|461.87|0
1655192040000|2022-06-14 07:34:00|464.87|462.87|463.12|461.12|464.87|462.87|463.12|461.12|0
1655192050000|2022-06-14 07:34:10|463.37|461.37|464.12|462.12|464.12|462.12|463.37|461.37|0
1655192060000|2022-06-14 07:34:20|463.62|461.62|463.12|461.12|463.62|461.62|463.12|461.12|0
1655192070000|2022-06-14 07:34:30|462.87|460.87|463.12|461.12|463.12|461.12|462.75|460.75|0
1655192080000|2022-06-14 07:34:40|463.62|461.62|462.37|460.37|463.62|461.62|462.37|460.37|0
1655192090000|2022-06-14 07:34:50|462.62|460.62|463.12|461.12|463.12|461.12|462.37|460.37|0
1655192100000|2022-06-14 07:35:00|463.37|461.37|462.37|460.37|463.62|461.62|462.37|460.37|0
1655192110000|2022-06-14 07:35:10|462.62|460.62|463.75|461.75|463.75|461.75|462.62|460.62|0
1655192120000|2022-06-14 07:35:20|463.87|461.87|464.62|462.62|464.62|462.62|463.87|461.87|0
1655192130000|2022-06-14 07:35:30|464.37|462.37|464.75|462.75|464.75|462.75|464.37|462.37|0
1655192140000|2022-06-14 07:35:40|464.62|462.62|464|462|464.62|462.62|464|462|0
1655192150000|2022-06-14 07:35:50|463.62|461.62|463.12|461.12|463.62|461.62|462.87|460.87|0
1655192160000|2022-06-14 07:36:00|462.87|460.87|464.12|462.12|464.12|462.12|462.87|460.87|0
1655192170000|2022-06-14 07:36:10|464.62|462.62|464.37|462.37|464.87|462.87|464.37|462.37|0
1655192180000|2022-06-14 07:36:20|464.25|462.25|464.25|462.25|464.25|462.25|463.87|461.87|0
1655192190000|2022-06-14 07:36:30|464.37|462.37|463.87|461.87|464.37|462.37|463.87|461.87|0
1655192200000|2022-06-14 07:36:40|463.62|461.62|464.62|462.62|464.62|462.62|463.62|461.62|0
1655192210000|2022-06-14 07:36:50|464.87|462.87|465.12|463.12|465.12|463.12|464.87|462.87|0
1655192220000|2022-06-14 07:37:00|464.37|462.37|464.87|462.87|464.87|462.87|464.37|462.37|0
1655192230000|2022-06-14 07:37:10|464.62|462.62|465|463|465|463|464.62|462.62|0
1655192240000|2022-06-14 07:37:20|465.12|463.12|465.12|463.12|465.37|463.37|465.12|463.12|0
1655192250000|2022-06-14 07:37:30|465.37|463.37|465.37|463.37|465.37|463.37|465.37|463.37|0
1655192260000|2022-06-14 07:37:40|465.62|463.62|465.62|463.62|465.62|463.62|465.37|463.37|0
1655192270000|2022-06-14 07:37:50|465.87|463.87|466.37|464.37|466.37|464.37|465.87|463.87|0
1655192280000|2022-06-14 07:38:00|465.62|463.62|466.12|464.12|466.12|464.12|465.12|463.12|0
1655192290000|2022-06-14 07:38:10|465.87|463.87|465.37|463.37|465.87|463.87|465.37|463.37|0
1655192300000|2022-06-14 07:38:20|465.12|463.12|465.37|463.37|465.37|463.37|465.12|463.12|0
1655192310000|2022-06-14 07:38:30|465.12|463.12|465.12|463.12|465.25|463.25|465.12|463.12|0
1655192320000|2022-06-14 07:38:40|465.87|463.87|465.5|463.5|465.87|463.87|465.37|463.37|0
1655192330000|2022-06-14 07:38:50|465.12|463.12|465.37|463.37|465.62|463.62|465.12|463.12|0
1655192340000|2022-06-14 07:39:00|465.12|463.12|464.87|462.87|465.12|463.12|464.62|462.62|0
1655192350000|2022-06-14 07:39:10|464.62|462.62|464.87|462.87|465|463|464.62|462.62|0
1655192360000|2022-06-14 07:39:20|465.12|463.12|464.87|462.87|465.12|463.12|464.75|462.75|0
1655192370000|2022-06-14 07:39:30|464.75|462.75|465.37|463.37|465.37|463.37|464.75|462.75|0
1655192380000|2022-06-14 07:39:40|464.87|462.87|465.37|463.37|465.37|463.37|464.87|462.87|0
1655192390000|2022-06-14 07:39:50|464.87|462.87|464.62|462.62|464.87|462.87|464.62|462.62|0
1655192400000|2022-06-14 07:40:00|464.37|462.37|463.62|461.62|464.37|462.37|463.62|461.62|0
1655192410000|2022-06-14 07:40:10|464.37|462.37|464.37|462.37|464.62|462.62|464.12|462.12|0
1655192420000|2022-06-14 07:40:20|464.5|462.5|464.62|462.62|464.62|462.62|464.37|462.37|0
1655192430000|2022-06-14 07:40:30|464.37|462.37|462.87|460.87|464.37|462.37|462.87|460.87|0
1655192440000|2022-06-14 07:40:40|463.12|461.12|462.62|460.62|463.12|461.12|462.62|460.62|0
1655192450000|2022-06-14 07:40:50|462.37|460.37|462.37|460.37|462.87|460.87|462.37|460.37|0
1655192460000|2022-06-14 07:41:00|461.87|459.87|462.25|460.25|462.37|460.37|461.75|459.75|0
1655192470000|2022-06-14 07:41:10|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1655192480000|2022-06-14 07:41:20|462.37|460.37|462.37|460.37|462.62|460.62|462.37|460.37|0
1655192490000|2022-06-14 07:41:30|462.12|460.12|461.87|459.87|462.12|460.12|461.87|459.87|0
1655192500000|2022-06-14 07:41:40|461.75|459.75|462.37|460.37|462.37|460.37|461.62|459.62|0
1655192510000|2022-06-14 07:41:50|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1655192520000|2022-06-14 07:42:00|461.62|459.62|462.12|460.12|462.12|460.12|461.37|459.37|0
1655192530000|2022-06-14 07:42:10|461.87|459.87|461.62|459.62|462.12|460.12|461.62|459.62|0
1655192540000|2022-06-14 07:42:20|462.12|460.12|462.37|460.37|462.37|460.37|462.12|460.12|0
1655192550000|2022-06-14 07:42:30|462.62|460.62|462.37|460.37|462.87|460.87|462.37|460.37|0
1655192560000|2022-06-14 07:42:40|462.25|460.25|461.87|459.87|462.25|460.25|461.87|459.87|0
1655192570000|2022-06-14 07:42:50|461.75|459.75|461.12|459.12|461.75|459.75|461.12|459.12|0
1655192580000|2022-06-14 07:43:00|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1655192590000|2022-06-14 07:43:10|461.25|459.25|460.87|458.87|461.25|459.25|460.87|458.87|0
1655192600000|2022-06-14 07:43:20|461.12|459.12|461.12|459.12|461.12|459.12|461.12|459.12|0
1655192610000|2022-06-14 07:43:30|460.87|458.87|462|460|462|460|460.87|458.87|0
1655192620000|2022-06-14 07:43:40|461.62|459.62|462|460|462.12|460.12|461.62|459.62|0
1655192630000|2022-06-14 07:43:50|461.25|459.25|461.12|459.12|461.25|459.25|461|459|0
1655192640000|2022-06-14 07:44:00|460.75|458.75|460.62|458.62|460.75|458.75|460.62|458.62|0
1655192650000|2022-06-14 07:44:10|459.37|457.37|459.37|457.37|459.37|457.37|459.37|457.37|0
1655192660000|2022-06-14 07:44:20|458.87|456.87|459.12|457.12|459.12|457.12|458.87|456.87|0
1655192670000|2022-06-14 07:44:30|458.87|456.87|459.37|457.37|459.87|457.87|458.87|456.87|0
1655192680000|2022-06-14 07:44:40|459.25|457.25|458.87|456.87|459.25|457.25|458.87|456.87|0
1655192690000|2022-06-14 07:44:50|458.62|456.62|458.87|456.87|458.87|456.87|458.37|456.37|0
1655192700000|2022-06-14 07:45:00|458.62|456.62|459.37|457.37|459.37|457.37|458.62|456.62|0
1655192710000|2022-06-14 07:45:10|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|0
1655192720000|2022-06-14 07:45:20|458.87|456.87|458.62|456.62|458.87|456.87|458.62|456.62|0
1655192730000|2022-06-14 07:45:30|458.87|456.87|458.75|456.75|458.87|456.87|458.75|456.75|0
1655192740000|2022-06-14 07:45:40|459.12|457.12|458.62|456.62|459.12|457.12|458.62|456.62|0
1655192750000|2022-06-14 07:45:50|458|456|457.62|455.62|458|456|457.37|455.37|0
1655192760000|2022-06-14 07:46:00|457.12|455.12|457.37|455.37|457.37|455.37|457.12|455.12|0
1655192770000|2022-06-14 07:46:10|457.62|455.62|458.12|456.12|458.62|456.62|457.62|455.62|0
1655192780000|2022-06-14 07:46:20|457.37|455.37|457.37|455.37|457.37|455.37|457.37|455.37|0
1655192790000|2022-06-14 07:46:30|457.62|455.62|457.62|455.62|457.62|455.62|457.5|455.5|0
1655192800000|2022-06-14 07:46:40|457.37|455.37|457.87|455.87|457.87|455.87|457.37|455.37|0
1655192810000|2022-06-14 07:46:50|458.25|456.25|457.37|455.37|458.25|456.25|457.37|455.37|0
1655192820000|2022-06-14 07:47:00|457.12|455.12|456.37|454.37|457.12|455.12|456.12|454.12|0
1655192830000|2022-06-14 07:47:10|456.62|454.62|456.62|454.62|456.87|454.87|456.37|454.37|0
1655192840000|2022-06-14 07:47:20|456.87|454.87|456.62|454.62|456.87|454.87|456.62|454.62|0
1655192850000|2022-06-14 07:47:30|457.12|455.12|455.37|453.37|457.12|455.12|455.37|453.37|0
1655192860000|2022-06-14 07:47:40|455.5|453.5|454.87|452.87|455.62|453.62|454.87|452.87|0
1655192870000|2022-06-14 07:47:50|455|453|455.12|453.12|455.12|453.12|454.87|452.87|0
1655192880000|2022-06-14 07:48:00|455.37|453.37|454.87|452.87|455.62|453.62|454.87|452.87|0
1655192890000|2022-06-14 07:48:10|454.5|452.5|454.87|452.87|454.87|452.87|454.5|452.5|0
1655192900000|2022-06-14 07:48:20|455.12|453.12|455.87|453.87|455.87|453.87|455.12|453.12|0
1655192910000|2022-06-14 07:48:30|456.12|454.12|456.12|454.12|456.25|454.25|456.12|454.12|0
1655192920000|2022-06-14 07:48:40|456.37|454.37|456.12|454.12|456.37|454.37|456.12|454.12|0
1655192930000|2022-06-14 07:48:50|456.37|454.37|456.25|454.25|456.37|454.37|456.12|454.12|0
1655192940000|2022-06-14 07:49:00|456.12|454.12|456.12|454.12|456.37|454.37|456|454|0
1655192950000|2022-06-14 07:49:10|456.75|454.75|456.62|454.62|456.87|454.87|456.37|454.37|0
1655192960000|2022-06-14 07:49:20|456.37|454.37|455.87|453.87|456.37|454.37|455.87|453.87|0
1655192970000|2022-06-14 07:49:30|455.62|453.62|455.25|453.25|455.62|453.62|455.12|453.12|0
1655192980000|2022-06-14 07:49:40|455.37|453.37|456.12|454.12|456.12|454.12|455.37|453.37|0
1655192990000|2022-06-14 07:49:50|456|454|456.37|454.37|456.37|454.37|456|454|0
1655193000000|2022-06-14 07:50:00|456.62|454.62|456.62|454.62|456.62|454.62|456.37|454.37|0
1655193010000|2022-06-14 07:50:10|456.37|454.37|456.62|454.62|456.62|454.62|456.37|454.37|0
1655193020000|2022-06-14 07:50:20|457|455|456.62|454.62|457.12|455.12|456.62|454.62|0
1655193030000|2022-06-14 07:50:30|456.87|454.87|457.12|455.12|457.12|455.12|456.87|454.87|0
1655193040000|2022-06-14 07:50:40|457.37|455.37|456.37|454.37|457.37|455.37|456.37|454.37|0
1655193050000|2022-06-14 07:50:50|456.12|454.12|455.62|453.62|456.12|454.12|455.62|453.62|0
1655193060000|2022-06-14 07:51:00|455.37|453.37|454.87|452.87|456|454|454.87|452.87|0
1655193070000|2022-06-14 07:51:10|455.12|453.12|455.37|453.37|455.37|453.37|455.12|453.12|0
1655193080000|2022-06-14 07:51:20|455.62|453.62|455.87|453.87|455.87|453.87|455.62|453.62|0
1655193090000|2022-06-14 07:51:30|455.62|453.62|455.12|453.12|455.62|453.62|455.12|453.12|0
1655193100000|2022-06-14 07:51:40|454.62|452.62|455.25|453.25|455.25|453.25|454.62|452.62|0
1655193110000|2022-06-14 07:51:50|455.12|453.12|455|453|455.37|453.37|455|453|0
1655193120000|2022-06-14 07:52:00|455.12|453.12|455.12|453.12|455.62|453.62|455.12|453.12|0
1655193130000|2022-06-14 07:52:10|455.37|453.37|455|453|455.37|453.37|455|453|0
1655193140000|2022-06-14 07:52:20|455.12|453.12|454.75|452.75|455.37|453.37|454.62|452.62|0
1655193150000|2022-06-14 07:52:30|454.62|452.62|454.75|452.75|454.87|452.87|454.62|452.62|0
1655193160000|2022-06-14 07:52:40|454.62|452.62|454.12|452.12|454.62|452.62|454.12|452.12|0
1655193170000|2022-06-14 07:52:50|454|452|453.87|451.87|454.12|452.12|453.87|451.87|0
1655193180000|2022-06-14 07:53:00|454.62|452.62|453.37|451.37|454.62|452.62|453.37|451.37|0
1655193190000|2022-06-14 07:53:10|453.62|451.62|452.37|450.37|453.62|451.62|452.37|450.37|0
1655193200000|2022-06-14 07:53:20|452.62|450.62|453.37|451.37|453.37|451.37|452.5|450.5|0
1655193210000|2022-06-14 07:53:30|453.62|451.62|453.62|451.62|454|452|453.62|451.62|0
1655193220000|2022-06-14 07:53:40|453.87|451.87|454.12|452.12|454.12|452.12|453.87|451.87|0
1655193230000|2022-06-14 07:53:50|453.87|451.87|453.87|451.87|453.87|451.87|453.87|451.87|0
1655193240000|2022-06-14 07:54:00|454.25|452.25|455.12|453.12|455.12|453.12|454.25|452.25|0
1655193250000|2022-06-14 07:54:10|454.75|452.75|455.12|453.12|455.12|453.12|454.5|452.5|0
1655193260000|2022-06-14 07:54:20|455.25|453.25|454.87|452.87|455.25|453.25|454.87|452.87|0
1655193270000|2022-06-14 07:54:30|455.37|453.37|455.5|453.5|455.5|453.5|455.25|453.25|0
1655193280000|2022-06-14 07:54:40|455.62|453.62|454.87|452.87|456.12|454.12|454.87|452.87|0
1655193290000|2022-06-14 07:54:50|455.25|453.25|456.62|454.62|456.62|454.62|455.25|453.25|0
1655193300000|2022-06-14 07:55:00|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1655193310000|2022-06-14 07:55:10|457.12|455.12|456.87|454.87|457.12|455.12|456.87|454.87|0
1655193320000|2022-06-14 07:55:20|457|455|458.37|456.37|458.37|456.37|457|455|0
1655193330000|2022-06-14 07:55:30|458.25|456.25|458.75|456.75|458.75|456.75|458.25|456.25|0
1655193340000|2022-06-14 07:55:40|458.87|456.87|459|457|459.25|457.25|458.87|456.87|0
1655193350000|2022-06-14 07:55:50|459.12|457.12|459.75|457.75|459.75|457.75|459.12|457.12|0
1655193360000|2022-06-14 07:56:00|459.87|457.87|459.37|457.37|459.87|457.87|459.37|457.37|0
1655193370000|2022-06-14 07:56:10|459.62|457.62|460.75|458.75|460.75|458.75|459.62|457.62|0
1655193380000|2022-06-14 07:56:20|460.62|458.62|461|459|461|459|460.37|458.37|0
1655193390000|2022-06-14 07:56:30|461.37|459.37|461.37|459.37|462.25|460.25|461.37|459.37|0
1655193400000|2022-06-14 07:56:40|460.75|458.75|460.37|458.37|460.75|458.75|460.37|458.37|0
1655193410000|2022-06-14 07:56:50|460.75|458.75|460.62|458.62|460.87|458.87|460.37|458.37|0
1655193420000|2022-06-14 07:57:00|459.87|457.87|459.87|457.87|459.87|457.87|459.87|457.87|0
1655193430000|2022-06-14 07:57:10|459.75|457.75|460.62|458.62|460.62|458.62|459.75|457.75|0
1655193440000|2022-06-14 07:57:20|460.87|458.87|460.87|458.87|460.87|458.87|460.62|458.62|0
1655193450000|2022-06-14 07:57:30|461.12|459.12|460|458|461.12|459.12|460|458|0
1655193460000|2022-06-14 07:57:40|460.37|458.37|460.12|458.12|460.62|458.62|460.12|458.12|0
1655193470000|2022-06-14 07:57:50|460|458|460.12|458.12|460.12|458.12|459.87|457.87|0
1655193480000|2022-06-14 07:58:00|459.62|457.62|458.87|456.87|459.87|457.87|458.87|456.87|0
1655193490000|2022-06-14 07:58:10|458.25|456.25|457.87|455.87|458.5|456.5|457.87|455.87|0
1655193500000|2022-06-14 07:58:20|457.12|455.12|457.37|455.37|457.37|455.37|457.12|455.12|0
1655193510000|2022-06-14 07:58:30|457.62|455.62|457.87|455.87|457.87|455.87|457.62|455.62|0
1655193520000|2022-06-14 07:58:40|457.37|455.37|456.87|454.87|457.37|455.37|456.62|454.62|0
1655193530000|2022-06-14 07:58:50|457.12|455.12|457.12|455.12|457.37|455.37|457.12|455.12|0
1655193540000|2022-06-14 07:59:00|456.62|454.62|456.12|454.12|456.62|454.62|456.12|454.12|0
1655193550000|2022-06-14 07:59:10|455.87|453.87|456.37|454.37|456.37|454.37|455.87|453.87|0
1655193560000|2022-06-14 07:59:20|456.5|454.5|456.5|454.5|456.5|454.5|456.5|454.5|0
1655193570000|2022-06-14 07:59:30|456.37|454.37|457.87|455.87|457.87|455.87|456.37|454.37|0
1655193580000|2022-06-14 07:59:40|458.12|456.12|458.37|456.37|458.62|456.62|458.12|456.12|0
1655193590000|2022-06-14 07:59:50|458.12|456.12|457.87|455.87|458.25|456.25|457.87|455.87|0
1655193600000|2022-06-14 08:00:00|458.87|456.87|458.37|456.37|458.87|456.87|458.25|456.25|0
1655193610000|2022-06-14 08:00:10|457.37|455.37|457.12|455.12|457.37|455.37|457.12|455.12|0
1655193620000|2022-06-14 08:00:20|456.87|454.87|456.25|454.25|456.87|454.87|456.25|454.25|0
1655193630000|2022-06-14 08:00:30|456.12|454.12|456.62|454.62|456.62|454.62|456.12|454.12|0
1655193640000|2022-06-14 08:00:40|456.87|454.87|457.37|455.37|457.37|455.37|456.87|454.87|0
1655193650000|2022-06-14 08:00:50|457.12|455.12|457|455|457.37|455.37|457|455|0
1655193660000|2022-06-14 08:01:00|456.87|454.87|458|456|458|456|456.87|454.87|0
1655193670000|2022-06-14 08:01:10|459.12|457.12|459.37|457.37|459.37|457.37|459.12|457.12|0
1655193680000|2022-06-14 08:01:20|459.62|457.62|459.87|457.87|459.87|457.87|459.12|457.12|0
1655193690000|2022-06-14 08:01:30|459|457|459.37|457.37|459.37|457.37|459|457|0
1655193700000|2022-06-14 08:01:40|459.62|457.62|460.37|458.37|460.37|458.37|459.62|457.62|0
1655193710000|2022-06-14 08:01:50|460.25|458.25|461.37|459.37|461.37|459.37|460.25|458.25|0
1655193720000|2022-06-14 08:02:00|461.62|459.62|460.87|458.87|461.62|459.62|460.87|458.87|0
1655193730000|2022-06-14 08:02:10|461.12|459.12|461.62|459.62|461.62|459.62|461.12|459.12|0
1655193740000|2022-06-14 08:02:20|461.87|459.87|462.87|460.87|462.87|460.87|461.87|459.87|0
1655193750000|2022-06-14 08:02:30|462.62|460.62|462.87|460.87|462.87|460.87|462.62|460.62|0
1655193760000|2022-06-14 08:02:40|463.37|461.37|463.12|461.12|463.37|461.37|463.12|461.12|0
1655193770000|2022-06-14 08:02:50|463.62|461.62|464.12|462.12|464.12|462.12|463.62|461.62|0
1655193780000|2022-06-14 08:03:00|464|462|464.25|462.25|464.25|462.25|464|462|0
1655193790000|2022-06-14 08:03:10|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1655193800000|2022-06-14 08:03:20|464.62|462.62|463.5|461.5|464.62|462.62|463.5|461.5|0
1655193810000|2022-06-14 08:03:30|463.62|461.62|465.12|463.12|465.12|463.12|463.25|461.25|0
1655193820000|2022-06-14 08:03:40|466.37|464.37|465.62|463.62|466.37|464.37|465.62|463.62|0
1655193830000|2022-06-14 08:03:50|464.12|462.12|463.87|461.87|464.37|462.37|463.87|461.87|0
1655193840000|2022-06-14 08:04:00|463.62|461.62|462.62|460.62|463.62|461.62|462.12|460.12|0
1655193850000|2022-06-14 08:04:10|462.12|460.12|461.37|459.37|462.12|460.12|461.37|459.37|0
1655193860000|2022-06-14 08:04:20|461.5|459.5|461.12|459.12|461.5|459.5|461.12|459.12|0
1655193870000|2022-06-14 08:04:30|461|459|461.62|459.62|461.87|459.87|461|459|0
1655193880000|2022-06-14 08:04:40|461.87|459.87|461.75|459.75|461.87|459.87|461.62|459.62|0
1655193890000|2022-06-14 08:04:50|462|460|462|460|462|460|461.62|459.62|0
1655193900000|2022-06-14 08:05:00|462.12|460.12|464.12|462.12|464.12|462.12|462.12|460.12|0
1655193910000|2022-06-14 08:05:10|464.5|462.5|463.62|461.62|464.5|462.5|463.37|461.37|0
1655193920000|2022-06-14 08:05:20|463.87|461.87|464.87|462.87|464.87|462.87|463.87|461.87|0
1655193930000|2022-06-14 08:05:30|464.75|462.75|464.25|462.25|464.87|462.87|464.25|462.25|0
1655193940000|2022-06-14 08:05:40|464.37|462.37|465.12|463.12|465.12|463.12|464.12|462.12|0
1655193950000|2022-06-14 08:05:50|465.37|463.37|465.37|463.37|465.5|463.5|465.37|463.37|0
1655193960000|2022-06-14 08:06:00|465.62|463.62|465.62|463.62|465.75|463.75|465.62|463.62|0
1655193970000|2022-06-14 08:06:10|465.37|463.37|464.62|462.62|465.37|463.37|464.37|462.37|0
1655193980000|2022-06-14 08:06:20|464.37|462.37|464.62|462.62|464.62|462.62|464|462|0
1655193990000|2022-06-14 08:06:30|465.75|463.75|466.25|464.25|466.37|464.37|465.75|463.75|0
1655194000000|2022-06-14 08:06:40|467.25|465.25|468.62|466.62|468.62|466.62|467.12|465.12|0
1655194010000|2022-06-14 08:06:50|468.37|466.37|467.87|465.87|468.37|466.37|467.62|465.62|0
1655194020000|2022-06-14 08:07:00|468.12|466.12|468.37|466.37|468.62|466.62|468.12|466.12|0
1655194030000|2022-06-14 08:07:10|467.62|465.62|468.12|466.12|468.12|466.12|467|465|0
1655194040000|2022-06-14 08:07:20|468|466|467.87|465.87|468.12|466.12|467.87|465.87|0
1655194050000|2022-06-14 08:07:30|467.12|465.12|467.87|465.87|468.12|466.12|467.12|465.12|0
1655194060000|2022-06-14 08:07:40|467.75|465.75|467.75|465.75|467.87|465.87|467.75|465.75|0
1655194070000|2022-06-14 08:07:50|467.87|465.87|467.37|465.37|468|466|467.12|465.12|0
1655194080000|2022-06-14 08:08:00|467.62|465.62|466.62|464.62|467.62|465.62|466.37|464.37|0
1655194090000|2022-06-14 08:08:10|466.75|464.75|467.25|465.25|467.25|465.25|466.62|464.62|0
1655194100000|2022-06-14 08:08:20|467.87|465.87|468.12|466.12|468.12|466.12|467.75|465.75|0
1655194110000|2022-06-14 08:08:30|468|466|467.12|465.12|468|466|467.12|465.12|0
1655194120000|2022-06-14 08:08:40|467.37|465.37|467.87|465.87|467.87|465.87|467.37|465.37|0
1655194130000|2022-06-14 08:08:50|467.75|465.75|466.87|464.87|467.87|465.87|466.87|464.87|0
1655194140000|2022-06-14 08:09:00|465.62|463.62|465.87|463.87|465.87|463.87|465.62|463.62|0
1655194150000|2022-06-14 08:09:10|466.37|464.37|467.12|465.12|467.12|465.12|466.37|464.37|0
1655194160000|2022-06-14 08:09:20|466.12|464.12|466.37|464.37|466.37|464.37|466.12|464.12|0
1655194170000|2022-06-14 08:09:30|466.62|464.62|465.62|463.62|466.62|464.62|465.62|463.62|0
1655194180000|2022-06-14 08:09:40|465.5|463.5|465.62|463.62|465.62|463.62|465.5|463.5|0
1655194190000|2022-06-14 08:09:50|466.25|464.25|466.5|464.5|466.62|464.62|466.25|464.25|0
1655194200000|2022-06-14 08:10:00|466.37|464.37|467.12|465.12|467.37|465.37|466.37|464.37|0
1655194210000|2022-06-14 08:10:10|467.25|465.25|466.75|464.75|467.37|465.37|466.75|464.75|0
1655194220000|2022-06-14 08:10:20|467.37|465.37|467.37|465.37|467.37|465.37|466.87|464.87|0
1655194230000|2022-06-14 08:10:30|467|465|467.12|465.12|467.12|465.12|467|465|0
1655194240000|2022-06-14 08:10:40|466.75|464.75|467.12|465.12|467.12|465.12|466.75|464.75|0
1655194250000|2022-06-14 08:10:50|466.12|464.12|466.12|464.12|466.12|464.12|465.87|463.87|0
1655194260000|2022-06-14 08:11:00|466.37|464.37|465.37|463.37|466.37|464.37|465.37|463.37|0
1655194270000|2022-06-14 08:11:10|464.75|462.75|464.62|462.62|464.87|462.87|464.62|462.62|0
1655194280000|2022-06-14 08:11:20|465.12|463.12|464.62|462.62|465.12|463.12|464.62|462.62|0
1655194290000|2022-06-14 08:11:30|464.37|462.37|462.87|460.87|464.37|462.37|462.87|460.87|0
1655194300000|2022-06-14 08:11:40|462.62|460.62|463.25|461.25|463.25|461.25|462.62|460.62|0
1655194310000|2022-06-14 08:11:50|462.5|460.5|462.12|460.12|462.62|460.62|462.12|460.12|0
1655194320000|2022-06-14 08:12:00|462.25|460.25|461.37|459.37|462.37|460.37|461.37|459.37|0
1655194330000|2022-06-14 08:12:10|461.75|459.75|461.75|459.75|461.87|459.87|461.5|459.5|0
1655194340000|2022-06-14 08:12:20|462.12|460.12|461.37|459.37|462.37|460.37|461.37|459.37|0
1655194350000|2022-06-14 08:12:30|462.12|460.12|461.87|459.87|462.12|460.12|461.62|459.62|0
1655194360000|2022-06-14 08:12:40|463.12|461.12|463.87|461.87|463.87|461.87|463.12|461.12|0
1655194370000|2022-06-14 08:12:50|463.12|461.12|463.87|461.87|463.87|461.87|463.12|461.12|0
1655194380000|2022-06-14 08:13:00|463.12|461.12|463|461|463.12|461.12|463|461|0
1655194390000|2022-06-14 08:13:10|463.12|461.12|462.12|460.12|463.37|461.37|462.12|460.12|0
1655194400000|2022-06-14 08:13:20|463|461|461.62|459.62|463|461|461.62|459.62|0
1655194410000|2022-06-14 08:13:30|461.87|459.87|461.62|459.62|461.87|459.87|461.62|459.62|0
1655194420000|2022-06-14 08:13:40|461.37|459.37|461.62|459.62|462.37|460.37|461.37|459.37|0
1655194430000|2022-06-14 08:13:50|461.87|459.87|462|460|462|460|461.62|459.62|0
1655194440000|2022-06-14 08:14:00|462.87|460.87|462.12|460.12|462.87|460.87|462.12|460.12|0
1655194450000|2022-06-14 08:14:10|463.37|461.37|463.12|461.12|463.37|461.37|463.12|461.12|0
1655194460000|2022-06-14 08:14:20|463.37|461.37|463.87|461.87|463.87|461.87|463.37|461.37|0
1655194470000|2022-06-14 08:14:30|464.37|462.37|464.62|462.62|464.62|462.62|464.37|462.37|0
1655194480000|2022-06-14 08:14:40|464.87|462.87|464.87|462.87|464.87|462.87|464.87|462.87|0
1655194490000|2022-06-14 08:14:50|464.5|462.5|464.37|462.37|464.5|462.5|464.12|462.12|0
1655194500000|2022-06-14 08:15:00|463.62|461.62|462.87|460.87|463.62|461.62|462.87|460.87|0
1655194510000|2022-06-14 08:15:10|463.12|461.12|464.37|462.37|464.87|462.87|463.12|461.12|0
1655194520000|2022-06-14 08:15:20|464.87|462.87|464.75|462.75|464.87|462.87|464.62|462.62|0
1655194530000|2022-06-14 08:15:30|465.12|463.12|464.62|462.62|465.37|463.37|464.62|462.62|0
1655194540000|2022-06-14 08:15:40|463.62|461.62|463.62|461.62|463.62|461.62|463.25|461.25|0
1655194550000|2022-06-14 08:15:50|463.5|461.5|463.37|461.37|463.5|461.5|463.37|461.37|0
1655194560000|2022-06-14 08:16:00|462.5|460.5|462.37|460.37|462.62|460.62|462.37|460.37|0
1655194570000|2022-06-14 08:16:10|462.62|460.62|461.87|459.87|462.62|460.62|461.62|459.62|0
1655194580000|2022-06-14 08:16:20|462.12|460.12|461.62|459.62|462.12|460.12|461.62|459.62|0
1655194590000|2022-06-14 08:16:30|461.37|459.37|461.75|459.75|461.75|459.75|461.37|459.37|0
1655194600000|2022-06-14 08:16:40|462.37|460.37|462.12|460.12|462.37|460.37|462.12|460.12|0
1655194610000|2022-06-14 08:16:50|462.37|460.37|462.12|460.12|462.37|460.37|462.12|460.12|0
1655194620000|2022-06-14 08:17:00|461.87|459.87|462.87|460.87|462.87|460.87|461.87|459.87|0
1655194630000|2022-06-14 08:17:10|462.62|460.62|463.12|461.12|463.12|461.12|462.62|460.62|0
1655194640000|2022-06-14 08:17:20|463.37|461.37|463.62|461.62|463.62|461.62|463.37|461.37|0
1655194650000|2022-06-14 08:17:30|462.62|460.62|463.5|461.5|463.5|461.5|462.62|460.62|0
1655194660000|2022-06-14 08:17:40|463.37|461.37|464.62|462.62|464.62|462.62|463.37|461.37|0
1655194670000|2022-06-14 08:17:50|464.5|462.5|465.12|463.12|465.12|463.12|464.5|462.5|0
1655194680000|2022-06-14 08:18:00|465.37|463.37|465|463|465.5|463.5|465|463|0
1655194690000|2022-06-14 08:18:10|465.12|463.12|464.87|462.87|465.12|463.12|464.87|462.87|0
1655194700000|2022-06-14 08:18:20|464.5|462.5|464.12|462.12|464.62|462.62|464.12|462.12|0
1655194710000|2022-06-14 08:18:30|464.37|462.37|464.12|462.12|464.62|462.62|464.12|462.12|0
1655194720000|2022-06-14 08:18:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1655194730000|2022-06-14 08:18:50|464.87|462.87|465.75|463.75|465.75|463.75|464.75|462.75|0
1655194740000|2022-06-14 08:19:00|466.12|464.12|466|464|466.12|464.12|466|464|0
1655194750000|2022-06-14 08:19:10|465.75|463.75|466.62|464.62|466.62|464.62|465.75|463.75|0
1655194760000|2022-06-14 08:19:20|466.5|464.5|466.62|464.62|466.62|464.62|466.37|464.37|0
1655194770000|2022-06-14 08:19:30|466.75|464.75|466.62|464.62|466.87|464.87|466.62|464.62|0
1655194780000|2022-06-14 08:19:40|466.75|464.75|465.87|463.87|466.75|464.75|465.87|463.87|0
1655194790000|2022-06-14 08:19:50|466.12|464.12|466.37|464.37|466.62|464.62|466.12|464.12|0
1655194800000|2022-06-14 08:20:00|466.62|464.62|466.37|464.37|466.62|464.62|466.37|464.37|0
1655194810000|2022-06-14 08:20:10|466.12|464.12|465|463|466.12|464.12|465|463|0
1655194820000|2022-06-14 08:20:20|464.87|462.87|465.37|463.37|465.37|463.37|464.62|462.62|0
1655194830000|2022-06-14 08:20:30|465.62|463.62|465|463|465.62|463.62|464.87|462.87|0
1655194840000|2022-06-14 08:20:40|464.87|462.87|464.62|462.62|464.87|462.87|464.37|462.37|0
1655194850000|2022-06-14 08:20:50|465.12|463.12|465.12|463.12|465.12|463.12|464.87|462.87|0
1655194860000|2022-06-14 08:21:00|464.87|462.87|464.37|462.37|464.87|462.87|464.37|462.37|0
1655194870000|2022-06-14 08:21:10|464.25|462.25|464.37|462.37|464.37|462.37|464.25|462.25|0
1655194880000|2022-06-14 08:21:20|464.75|462.75|465|463|465.12|463.12|464.75|462.75|0
1655194890000|2022-06-14 08:21:30|464.87|462.87|464.37|462.37|465.25|463.25|464.37|462.37|0
1655194910000|2022-06-14 08:21:50|464.25|462.25|464.62|462.62|464.62|462.62|464.25|462.25|0
1655194920000|2022-06-14 08:22:00|465.12|463.12|465.25|463.25|465.25|463.25|465.12|463.12|0
1655194930000|2022-06-14 08:22:10|463.87|461.87|462.62|460.62|463.87|461.87|462.62|460.62|0
1655194940000|2022-06-14 08:22:20|463.12|461.12|463.37|461.37|463.37|461.37|463.12|461.12|0
1655194950000|2022-06-14 08:22:30|463.25|461.25|462.62|460.62|463.25|461.25|462.62|460.62|0
1655194960000|2022-06-14 08:22:40|462.75|460.75|463|461|463.12|461.12|462.75|460.75|0
1655194970000|2022-06-14 08:22:50|463.12|461.12|462.75|460.75|463.12|461.12|462.62|460.62|0
1655194980000|2022-06-14 08:23:00|462.87|460.87|463.12|461.12|463.12|461.12|462.87|460.87|0
1655194990000|2022-06-14 08:23:10|463.37|461.37|463.12|461.12|463.37|461.37|463.12|461.12|0
1655195000000|2022-06-14 08:23:20|463|461|462.87|460.87|463.12|461.12|462.87|460.87|0
1655195010000|2022-06-14 08:23:30|463.37|461.37|465.12|463.12|465.12|463.12|463.37|461.37|0
1655195020000|2022-06-14 08:23:40|465.87|463.87|466.12|464.12|466.12|464.12|465.87|463.87|0
1655195030000|2022-06-14 08:23:50|465.62|463.62|466.12|464.12|466.12|464.12|465.62|463.62|0
1655195040000|2022-06-14 08:24:00|465.87|463.87|464.62|462.62|465.87|463.87|464.62|462.62|0
1655195050000|2022-06-14 08:24:10|464.87|462.87|463.62|461.62|464.87|462.87|463.62|461.62|0
1655195060000|2022-06-14 08:24:20|463.12|461.12|463.5|461.5|463.62|461.62|463.12|461.12|0
1655195070000|2022-06-14 08:24:30|463.62|461.62|462.87|460.87|463.62|461.62|462.87|460.87|0
1655195080000|2022-06-14 08:24:40|462.75|460.75|462.87|460.87|462.87|460.87|462.75|460.75|0
1655195090000|2022-06-14 08:24:50|463.12|461.12|463.37|461.37|463.62|461.62|463.12|461.12|0
1655195100000|2022-06-14 08:25:00|463.62|461.62|463.37|461.37|463.62|461.62|463.37|461.37|0
1655195110000|2022-06-14 08:25:10|463.62|461.62|462.87|460.87|463.87|461.87|462.87|460.87|0
1655195120000|2022-06-14 08:25:20|463|461|463.37|461.37|463.37|461.37|462.62|460.62|0
1655195130000|2022-06-14 08:25:30|462.87|460.87|462.87|460.87|462.87|460.87|462.62|460.62|0
1655195140000|2022-06-14 08:25:40|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1655195150000|2022-06-14 08:25:50|461.87|459.87|461.12|459.12|461.87|459.87|461.12|459.12|0
1655195160000|2022-06-14 08:26:00|461.37|459.37|460.75|458.75|461.37|459.37|460.62|458.62|0
1655195170000|2022-06-14 08:26:10|460.87|458.87|460.87|458.87|461.12|459.12|460.87|458.87|0
1655195180000|2022-06-14 08:26:20|460.75|458.75|461.12|459.12|461.37|459.37|460.75|458.75|0
1655195190000|2022-06-14 08:26:30|461.37|459.37|461.37|459.37|461.37|459.37|461.37|459.37|0
1655195200000|2022-06-14 08:26:40|461.12|459.12|460.75|458.75|461.12|459.12|460.75|458.75|0
1655195210000|2022-06-14 08:26:50|460.87|458.87|461.12|459.12|461.12|459.12|460.62|458.62|0
1655195220000|2022-06-14 08:27:00|461|459|461.37|459.37|461.37|459.37|460.62|458.62|0
1655195230000|2022-06-14 08:27:10|462.12|460.12|462.62|460.62|463.12|461.12|462.12|460.12|0
1655195240000|2022-06-14 08:27:20|462.37|460.37|461.87|459.87|462.37|460.37|461.87|459.87|0
1655195250000|2022-06-14 08:27:30|461.62|459.62|461.37|459.37|461.62|459.62|461.37|459.37|0
1655195260000|2022-06-14 08:27:40|461.62|459.62|463.12|461.12|463.12|461.12|461.62|459.62|0
1655195270000|2022-06-14 08:27:50|463.75|461.75|463.62|461.62|463.75|461.75|463.37|461.37|0
1655195280000|2022-06-14 08:28:00|464.12|462.12|464.37|462.37|464.37|462.37|464.12|462.12|0
1655195290000|2022-06-14 08:28:10|464.12|462.12|465.12|463.12|465.12|463.12|464.12|462.12|0
1655195300000|2022-06-14 08:28:20|464.37|462.37|464|462|464.37|462.37|464|462|0
1655195310000|2022-06-14 08:28:30|463.87|461.87|465.37|463.37|465.37|463.37|463.87|461.87|0
1655195320000|2022-06-14 08:28:40|465.12|463.12|465.37|463.37|465.37|463.37|464.87|462.87|0
1655195330000|2022-06-14 08:28:50|465.12|463.12|464.87|462.87|465.12|463.12|464.87|462.87|0
1655195340000|2022-06-14 08:29:00|465.12|463.12|464.75|462.75|465.12|463.12|464.62|462.62|0
1655195350000|2022-06-14 08:29:10|465.12|463.12|464.62|462.62|465.12|463.12|464.62|462.62|0
1655195360000|2022-06-14 08:29:20|464.12|462.12|462.87|460.87|464.12|462.12|462.87|460.87|0
1655195370000|2022-06-14 08:29:30|462.62|460.62|462.62|460.62|462.62|460.62|462.62|460.62|0
1655195380000|2022-06-14 08:29:40|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|0
1655195390000|2022-06-14 08:29:50|461.87|459.87|461.5|459.5|461.87|459.87|461.5|459.5|0
1655195400000|2022-06-14 08:30:00|461.87|459.87|463.12|461.12|463.12|461.12|461.87|459.87|0
1655195410000|2022-06-14 08:30:10|463.62|461.62|464.37|462.37|464.37|462.37|463.62|461.62|0
1655195420000|2022-06-14 08:30:20|464.62|462.62|464.37|462.37|464.62|462.62|464.37|462.37|0
1655195430000|2022-06-14 08:30:30|464.87|462.87|464.12|462.12|464.87|462.87|464.12|462.12|0
1655195440000|2022-06-14 08:30:40|463.87|461.87|463.37|461.37|463.87|461.87|463.37|461.37|0
1655195450000|2022-06-14 08:30:50|464.62|462.62|465.87|463.87|465.87|463.87|464.62|462.62|0
1655195460000|2022-06-14 08:31:00|465.62|463.62|465.75|463.75|466.12|464.12|465.62|463.62|0
1655195470000|2022-06-14 08:31:10|465.62|463.62|465.62|463.62|465.62|463.62|465.12|463.12|0
1655195480000|2022-06-14 08:31:20|465.37|463.37|465.12|463.12|465.37|463.37|465.12|463.12|0
1655195490000|2022-06-14 08:31:30|465.62|463.62|466.12|464.12|466.5|464.5|465.62|463.62|0
1655195500000|2022-06-14 08:31:40|465.62|463.62|465.87|463.87|465.87|463.87|465.25|463.25|0
1655195510000|2022-06-14 08:31:50|466.37|464.37|467|465|467|465|466.37|464.37|0
1655195520000|2022-06-14 08:32:00|467.12|465.12|467.12|465.12|467.25|465.25|467.12|465.12|0
1655195530000|2022-06-14 08:32:10|466.62|464.62|465.37|463.37|466.62|464.62|465.12|463.12|0
1655195540000|2022-06-14 08:32:20|465.87|463.87|466.62|464.62|466.62|464.62|465.87|463.87|0
1655195550000|2022-06-14 08:32:30|466.87|464.87|465.62|463.62|466.87|464.87|465.62|463.62|0
1655195560000|2022-06-14 08:32:40|466.12|464.12|465.12|463.12|466.12|464.12|465.12|463.12|0
1655195570000|2022-06-14 08:32:50|464.62|462.62|464.87|462.87|464.87|462.87|464.5|462.5|0
1655195580000|2022-06-14 08:33:00|464.62|462.62|463.62|461.62|464.62|462.62|463.62|461.62|0
1655195590000|2022-06-14 08:33:10|463.5|461.5|462.87|460.87|463.62|461.62|462.87|460.87|0
1655195600000|2022-06-14 08:33:20|462.37|460.37|462.37|460.37|462.37|460.37|462.37|460.37|0
1655195610000|2022-06-14 08:33:30|462.25|460.25|461.87|459.87|462.25|460.25|461.87|459.87|0
1655195620000|2022-06-14 08:33:40|461.37|459.37|461.12|459.12|461.5|459.5|461.12|459.12|0
1655195630000|2022-06-14 08:33:50|461.37|459.37|461.5|459.5|461.5|459.5|461.12|459.12|0
1655195640000|2022-06-14 08:34:00|461.87|459.87|462.12|460.12|462.12|460.12|461.62|459.62|0
1655195650000|2022-06-14 08:34:10|462.37|460.37|462.12|460.12|462.37|460.37|462.12|460.12|0
1655195660000|2022-06-14 08:34:20|461.62|459.62|461.12|459.12|461.62|459.62|461.12|459.12|0
1655195670000|2022-06-14 08:34:30|460.87|458.87|461|459|461|459|460.62|458.62|0
1655195680000|2022-06-14 08:34:40|460.87|458.87|460.62|458.62|460.87|458.87|460.62|458.62|0
1655195690000|2022-06-14 08:34:50|460.5|458.5|460.87|458.87|460.87|458.87|460.5|458.5|0
1655195700000|2022-06-14 08:35:00|461.12|459.12|461.37|459.37|461.37|459.37|460.62|458.62|0
1655195710000|2022-06-14 08:35:10|461.25|459.25|461.12|459.12|461.25|459.25|461.12|459.12|0
1655195720000|2022-06-14 08:35:20|461.25|459.25|461.25|459.25|461.25|459.25|461.12|459.12|0
1655195730000|2022-06-14 08:35:30|462.5|460.5|463.12|461.12|463.12|461.12|462.5|460.5|0
1655195740000|2022-06-14 08:35:40|463.37|461.37|463.62|461.62|463.62|461.62|463.37|461.37|0
1655195750000|2022-06-14 08:35:50|463.75|461.75|463.37|461.37|463.75|461.75|463.37|461.37|0
1655195760000|2022-06-14 08:36:00|463.5|461.5|463.37|461.37|463.5|461.5|463.12|461.12|0
1655195770000|2022-06-14 08:36:10|463.12|461.12|464.37|462.37|464.37|462.37|462.87|460.87|0
1655195780000|2022-06-14 08:36:20|464.25|462.25|464.87|462.87|464.87|462.87|464.25|462.25|0
1655195790000|2022-06-14 08:36:30|464.12|462.12|463.87|461.87|464.12|462.12|463.62|461.62|0
1655195800000|2022-06-14 08:36:40|463.75|461.75|464.5|462.5|464.5|462.5|463.62|461.62|0
1655195810000|2022-06-14 08:36:50|464.37|462.37|465|463|465|463|464.37|462.37|0
1655195820000|2022-06-14 08:37:00|465.37|463.37|464.75|462.75|465.37|463.37|464.62|462.62|0
1655195830000|2022-06-14 08:37:10|464.12|462.12|462.87|460.87|464.12|462.12|462.62|460.62|0
1655195840000|2022-06-14 08:37:20|462.62|460.62|463.25|461.25|463.25|461.25|462.62|460.62|0
1655195850000|2022-06-14 08:37:30|463.87|461.87|463.87|461.87|464|462|463.87|461.87|0
1655195860000|2022-06-14 08:37:40|463.75|461.75|465.25|463.25|465.37|463.37|463.75|461.75|0
1655195870000|2022-06-14 08:37:50|465.62|463.62|465.75|463.75|465.75|463.75|465.62|463.62|0
1655195880000|2022-06-14 08:38:00|465.5|463.5|465.62|463.62|465.62|463.62|465.37|463.37|0
1655195890000|2022-06-14 08:38:10|465.12|463.12|465.37|463.37|465.37|463.37|465.12|463.12|0
1655195900000|2022-06-14 08:38:20|465.62|463.62|465.62|463.62|465.62|463.62|465.62|463.62|0
1655195910000|2022-06-14 08:38:30|466|464|465.87|463.87|466.12|464.12|465.87|463.87|0
1655195920000|2022-06-14 08:38:40|465.62|463.62|467.12|465.12|467.12|465.12|465.62|463.62|0
1655195930000|2022-06-14 08:38:50|467.37|465.37|467.87|465.87|467.87|465.87|467.37|465.37|0
1655195940000|2022-06-14 08:39:00|467.62|465.62|467.12|465.12|467.62|465.62|467.12|465.12|0
1655195950000|2022-06-14 08:39:10|466.62|464.62|466.87|464.87|466.87|464.87|466.37|464.37|0
1655195960000|2022-06-14 08:39:20|466.12|464.12|466.62|464.62|466.62|464.62|466.12|464.12|0
1655195970000|2022-06-14 08:39:30|466.87|464.87|466.62|464.62|466.87|464.87|466.62|464.62|0
1655195980000|2022-06-14 08:39:40|466.37|464.37|467.37|465.37|467.37|465.37|466.37|464.37|0
1655195990000|2022-06-14 08:39:50|467.62|465.62|468.62|466.62|468.62|466.62|467.62|465.62|0
1655196000000|2022-06-14 08:40:00|468.37|466.37|468.75|466.75|468.87|466.87|468.37|466.37|0
1655196010000|2022-06-14 08:40:10|468.62|466.62|468.12|466.12|468.62|466.62|468.12|466.12|0
1655196020000|2022-06-14 08:40:20|467.87|465.87|468.12|466.12|468.37|466.37|467.87|465.87|0
1655196030000|2022-06-14 08:40:30|468.37|466.37|468.87|466.87|468.87|466.87|467.62|465.62|0
1655196040000|2022-06-14 08:40:40|469.87|467.87|470.12|468.12|470.12|468.12|469.87|467.87|0
1655196050000|2022-06-14 08:40:50|469.87|467.87|469.37|467.37|469.87|467.87|469.37|467.37|0
1655196060000|2022-06-14 08:41:00|468.62|466.62|469.62|467.62|469.62|467.62|468.62|466.62|0
1655196070000|2022-06-14 08:41:10|469.87|467.87|469.87|467.87|469.87|467.87|469.62|467.62|0
1655196080000|2022-06-14 08:41:20|470.12|468.12|470.37|468.37|470.37|468.37|470.12|468.12|0
1655196090000|2022-06-14 08:41:30|470.12|468.12|470.62|468.62|470.62|468.62|470.12|468.12|0
1655196100000|2022-06-14 08:41:40|469.87|467.87|469.62|467.62|469.87|467.87|469.62|467.62|0
1655196110000|2022-06-14 08:41:50|469.75|467.75|469.62|467.62|469.87|467.87|469.62|467.62|0
1655196120000|2022-06-14 08:42:00|469.75|467.75|468.87|466.87|469.87|467.87|468.87|466.87|0
1655196130000|2022-06-14 08:42:10|469.12|467.12|468.87|466.87|469.12|467.12|468.37|466.37|0
1655196140000|2022-06-14 08:42:20|469.12|467.12|470.62|468.62|470.62|468.62|469.12|467.12|0
1655196150000|2022-06-14 08:42:30|470.5|468.5|470.87|468.87|470.87|468.87|470.37|468.37|0
1655196160000|2022-06-14 08:42:40|471.12|469.12|471.37|469.37|471.37|469.37|471|469|0
1655196170000|2022-06-14 08:42:50|471.62|469.62|470.87|468.87|471.62|469.62|470.87|468.87|0
1655196180000|2022-06-14 08:43:00|470.12|468.12|469.62|467.62|470.12|468.12|469.37|467.37|0
1655196190000|2022-06-14 08:43:10|469.37|467.37|469.62|467.62|469.62|467.62|469.12|467.12|0
1655196200000|2022-06-14 08:43:20|469.87|467.87|469.62|467.62|470.25|468.25|469.62|467.62|0
1655196210000|2022-06-14 08:43:30|469.87|467.87|469.37|467.37|469.87|467.87|469.37|467.37|0
1655196220000|2022-06-14 08:43:40|469.12|467.12|469.12|467.12|469.12|467.12|469.12|467.12|0
1655196230000|2022-06-14 08:43:50|468.87|466.87|469.12|467.12|469.37|467.37|468.87|466.87|0
1655196240000|2022-06-14 08:44:00|468.37|466.37|468.62|466.62|468.62|466.62|468.37|466.37|0
1655196250000|2022-06-14 08:44:10|468.87|466.87|469.62|467.62|469.62|467.62|468.87|466.87|0
1655196260000|2022-06-14 08:44:20|469.87|467.87|469.5|467.5|469.87|467.87|469.37|467.37|0
1655196270000|2022-06-14 08:44:30|469.62|467.62|469.87|467.87|470.12|468.12|469.62|467.62|0
1655196280000|2022-06-14 08:44:40|470|468|469.75|467.75|470|468|469.62|467.62|0
1655196290000|2022-06-14 08:44:50|469.87|467.87|469.87|467.87|470.12|468.12|469.87|467.87|0
1655196300000|2022-06-14 08:45:00|469.75|467.75|469.62|467.62|469.75|467.75|469.62|467.62|0
1655196310000|2022-06-14 08:45:10|469.37|467.37|469.37|467.37|469.37|467.37|469.37|467.37|0
1655196320000|2022-06-14 08:45:20|469.62|467.62|470.12|468.12|470.12|468.12|469.62|467.62|0
1655196330000|2022-06-14 08:45:30|470.25|468.25|471.87|469.87|471.87|469.87|470.25|468.25|0
1655196340000|2022-06-14 08:45:40|472|470|471.25|469.25|472|470|471.25|469.25|0
1655196350000|2022-06-14 08:45:50|471.12|469.12|471.37|469.37|471.37|469.37|471.12|469.12|0
1655196360000|2022-06-14 08:46:00|470.87|468.87|470.12|468.12|471.12|469.12|470.12|468.12|0
1655196370000|2022-06-14 08:46:10|469.87|467.87|469.87|467.87|470|468|469.87|467.87|0
1655196380000|2022-06-14 08:46:20|469.75|467.75|469.62|467.62|469.75|467.75|469.62|467.62|0
1655196390000|2022-06-14 08:46:30|469.12|467.12|468.87|466.87|469.12|467.12|468.62|466.62|0
1655196400000|2022-06-14 08:46:40|469.37|467.37|469.25|467.25|469.37|467.37|469.25|467.25|0
1655196410000|2022-06-14 08:46:50|469.12|467.12|469.62|467.62|469.62|467.62|469.12|467.12|0
1655196420000|2022-06-14 08:47:00|469.87|467.87|470.87|468.87|470.87|468.87|469.87|467.87|0
1655196430000|2022-06-14 08:47:10|470.62|468.62|471.12|469.12|471.12|469.12|470.62|468.62|0
1655196440000|2022-06-14 08:47:20|470.62|468.62|470.62|468.62|470.62|468.62|470.62|468.62|0
1655196450000|2022-06-14 08:47:30|470.37|468.37|470.87|468.87|470.87|468.87|470.37|468.37|0
1655196460000|2022-06-14 08:47:40|471|469|471.37|469.37|471.37|469.37|471|469|0
1655196470000|2022-06-14 08:47:50|471.12|469.12|470.12|468.12|471.62|469.62|470.12|468.12|0
1655196480000|2022-06-14 08:48:00|469.37|467.37|470.12|468.12|470.12|468.12|469.12|467.12|0
1655196490000|2022-06-14 08:48:10|469.87|467.87|468.87|466.87|469.87|467.87|468.87|466.87|0
1655196500000|2022-06-14 08:48:20|468.62|466.62|469.75|467.75|469.75|467.75|468.62|466.62|0
1655196510000|2022-06-14 08:48:30|471.37|469.37|472.5|470.5|472.5|470.5|471.37|469.37|0
1655196520000|2022-06-14 08:48:40|472.87|470.87|472.37|470.37|473.12|471.12|472.37|470.37|0
1655196530000|2022-06-14 08:48:50|472.12|470.12|471.62|469.62|472.25|470.25|471.62|469.62|0
1655196540000|2022-06-14 08:49:00|472.37|470.37|472.37|470.37|472.62|470.62|471.62|469.62|0
1655196550000|2022-06-14 08:49:10|472.62|470.62|473.37|471.37|473.62|471.62|472.62|470.62|0
1655196560000|2022-06-14 08:49:20|473|471|473|471|473|471|473|471|0
1655196570000|2022-06-14 08:49:30|472.87|470.87|472.87|470.87|472.87|470.87|472.62|470.62|0
1655196580000|2022-06-14 08:49:40|472.75|470.75|473.37|471.37|473.37|471.37|472.75|470.75|0
1655196590000|2022-06-14 08:49:50|473.62|471.62|473.87|471.87|473.87|471.87|473.62|471.62|0
1655196600000|2022-06-14 08:50:00|474|472|473.37|471.37|474|472|473.12|471.12|0
1655196610000|2022-06-14 08:50:10|473.62|471.62|472.87|470.87|473.87|471.87|472.87|470.87|0
1655196620000|2022-06-14 08:50:20|473.12|471.12|473.12|471.12|473.12|471.12|472.87|470.87|0
1655196630000|2022-06-14 08:50:30|473|471|473.12|471.12|473.12|471.12|472.87|470.87|0
1655196640000|2022-06-14 08:50:40|472.62|470.62|474.12|472.12|474.12|472.12|472.62|470.62|0
1655196650000|2022-06-14 08:50:50|474.37|472.37|474.5|472.5|474.62|472.62|474.37|472.37|0
1655196660000|2022-06-14 08:51:00|474.87|472.87|474.12|472.12|474.87|472.87|474.12|472.12|0
1655196670000|2022-06-14 08:51:10|474.25|472.25|475.37|473.37|475.37|473.37|474.12|472.12|0
1655196680000|2022-06-14 08:51:20|475.5|473.5|475.62|473.62|475.62|473.62|475.37|473.37|0
1655196690000|2022-06-14 08:51:30|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1655196700000|2022-06-14 08:51:40|475.12|473.12|474.12|472.12|475.12|473.12|473.75|471.75|0
1655196710000|2022-06-14 08:51:50|474|472|473.37|471.37|474|472|473.37|471.37|0
1655196720000|2022-06-14 08:52:00|473.87|471.87|473.37|471.37|473.87|471.87|473.37|471.37|0
1655196730000|2022-06-14 08:52:10|473.62|471.62|473.87|471.87|473.87|471.87|473.12|471.12|0
1655196740000|2022-06-14 08:52:20|475.37|473.37|475.37|473.37|475.37|473.37|474.62|472.62|0
1655196750000|2022-06-14 08:52:30|475.5|473.5|475|473|475.5|473.5|475|473|0
1655196760000|2022-06-14 08:52:40|474.62|472.62|474.37|472.37|474.62|472.62|474.37|472.37|0
1655196770000|2022-06-14 08:52:50|474.5|472.5|474.75|472.75|474.75|472.75|474.5|472.5|0
1655196780000|2022-06-14 08:53:00|474.87|472.87|474.37|472.37|474.87|472.87|474.37|472.37|0
1655196790000|2022-06-14 08:53:10|474.12|472.12|474.37|472.37|474.37|472.37|474.12|472.12|0
1655196800000|2022-06-14 08:53:20|474.25|472.25|474.87|472.87|474.87|472.87|474.12|472.12|0
1655196810000|2022-06-14 08:53:30|475.12|473.12|474.87|472.87|475.12|473.12|474.5|472.5|0
1655196820000|2022-06-14 08:53:40|475|473|475.37|473.37|475.37|473.37|474.87|472.87|0
1655196830000|2022-06-14 08:53:50|475.12|473.12|475.75|473.75|475.75|473.75|475.12|473.12|0
1655196840000|2022-06-14 08:54:00|475.62|473.62|475.62|473.62|475.62|473.62|475.5|473.5|0
1655196850000|2022-06-14 08:54:10|475.37|473.37|475.37|473.37|475.37|473.37|474.87|472.87|0
1655196860000|2022-06-14 08:54:20|475.12|473.12|476|474|476|474|475.12|473.12|0
1655196870000|2022-06-14 08:54:30|475.87|473.87|476.37|474.37|476.37|474.37|475.87|473.87|0
1655196880000|2022-06-14 08:54:40|476.25|474.25|476.5|474.5|476.62|474.62|476.25|474.25|0
1655196890000|2022-06-14 08:54:50|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655196900000|2022-06-14 08:55:00|476.5|474.5|476.37|474.37|476.5|474.5|476.37|474.37|0
1655196910000|2022-06-14 08:55:10|476.62|474.62|477.5|475.5|477.5|475.5|476.62|474.62|0
1655196920000|2022-06-14 08:55:20|477.37|475.37|476.37|474.37|477.37|475.37|476.12|474.12|0
1655196930000|2022-06-14 08:55:30|476.62|474.62|476.62|474.62|476.62|474.62|476.5|474.5|0
1655196940000|2022-06-14 08:55:40|476.12|474.12|476.12|474.12|476.12|474.12|475.62|473.62|0
1655196950000|2022-06-14 08:55:50|476.62|474.62|476.62|474.62|476.87|474.87|476.62|474.62|0
1655196960000|2022-06-14 08:56:00|476.37|474.37|475.87|473.87|476.37|474.37|475.87|473.87|0
1655196970000|2022-06-14 08:56:10|475.62|473.62|474.87|472.87|475.62|473.62|474.87|472.87|0
1655196980000|2022-06-14 08:56:20|474.25|472.25|474.37|472.37|474.37|472.37|474.25|472.25|0
1655196990000|2022-06-14 08:56:30|474.75|472.75|474.87|472.87|474.87|472.87|474.75|472.75|0
1655197000000|2022-06-14 08:56:40|475.75|473.75|475.25|473.25|475.75|473.75|475.12|473.12|0
1655197010000|2022-06-14 08:56:50|475.37|473.37|475.87|473.87|475.87|473.87|475.37|473.37|0
1655197020000|2022-06-14 08:57:00|476.12|474.12|476.12|474.12|476.37|474.37|475.87|473.87|0
1655197030000|2022-06-14 08:57:10|475.87|473.87|476.62|474.62|476.62|474.62|475.87|473.87|0
1655197040000|2022-06-14 08:57:20|476.87|474.87|476.12|474.12|476.87|474.87|476.12|474.12|0
1655197050000|2022-06-14 08:57:30|476.37|474.37|477.37|475.37|477.37|475.37|476.37|474.37|0
1655197060000|2022-06-14 08:57:40|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1655197070000|2022-06-14 08:57:50|478.12|476.12|478.25|476.25|478.25|476.25|478.12|476.12|0
1655197080000|2022-06-14 08:58:00|478.87|476.87|479.12|477.12|479.37|477.37|478.87|476.87|0
1655197090000|2022-06-14 08:58:10|479.37|477.37|479.12|477.12|479.37|477.37|479.12|477.12|0
1655197100000|2022-06-14 08:58:20|479.62|477.62|479.75|477.75|479.87|477.87|479.62|477.62|0
1655197110000|2022-06-14 08:58:30|479.87|477.87|480.62|478.62|480.62|478.62|479.62|477.62|0
1655197120000|2022-06-14 08:58:40|480.37|478.37|480.87|478.87|480.87|478.87|480.37|478.37|0
1655197130000|2022-06-14 08:58:50|481.12|479.12|481.75|479.75|481.75|479.75|481.12|479.12|0
1655197140000|2022-06-14 08:59:00|481.62|479.62|480.62|478.62|481.62|479.62|480.62|478.62|0
1655197150000|2022-06-14 08:59:10|480.87|478.87|480.87|478.87|481.12|479.12|480.87|478.87|0
1655197160000|2022-06-14 08:59:20|480.62|478.62|480.62|478.62|480.62|478.62|480.37|478.37|0
1655197170000|2022-06-14 08:59:30|480.87|478.87|480.87|478.87|480.87|478.87|480.87|478.87|0
1655197180000|2022-06-14 08:59:40|481.12|479.12|480.37|478.37|481.12|479.12|480.37|478.37|0
1655197190000|2022-06-14 08:59:50|479.37|477.37|479.12|477.12|479.62|477.62|479.12|477.12|0
1655197200000|2022-06-14 09:00:00|479.37|477.37|480.37|478.37|480.37|478.37|479.12|477.12|0
1655197210000|2022-06-14 09:00:10|480.62|478.62|480.62|478.62|481.12|479.12|480.62|478.62|0
1655197220000|2022-06-14 09:00:20|480.25|478.25|479.62|477.62|480.25|478.25|479.62|477.62|0
1655197230000|2022-06-14 09:00:30|479.75|477.75|479.75|477.75|479.75|477.75|479.75|477.75|0
1655197240000|2022-06-14 09:00:40|479|477|479.37|477.37|479.37|477.37|478.62|476.62|0
1655197250000|2022-06-14 09:00:50|479.75|477.75|479.37|477.37|479.75|477.75|479.12|477.12|0
1655197260000|2022-06-14 09:01:00|479.12|477.12|480|478|480|478|479.12|477.12|0
1655197270000|2022-06-14 09:01:10|480.25|478.25|478.87|476.87|480.25|478.25|478.87|476.87|0
1655197280000|2022-06-14 09:01:20|478.62|476.62|478.37|476.37|478.87|476.87|478.37|476.37|0
1655197290000|2022-06-14 09:01:30|478.62|476.62|478.12|476.12|478.62|476.62|478.12|476.12|0
1655197300000|2022-06-14 09:01:40|477.87|475.87|477.12|475.12|477.87|475.87|476.87|474.87|0
1655197310000|2022-06-14 09:01:50|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655197320000|2022-06-14 09:02:00|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1655197330000|2022-06-14 09:02:10|476.62|474.62|477.87|475.87|477.87|475.87|476.62|474.62|0
1655197340000|2022-06-14 09:02:20|477.62|475.62|476.62|474.62|477.62|475.62|476.62|474.62|0
1655197350000|2022-06-14 09:02:30|476.5|474.5|476.5|474.5|476.5|474.5|476.5|474.5|0
1655197360000|2022-06-14 09:02:40|476.62|474.62|477.37|475.37|477.37|475.37|476.62|474.62|0
1655197370000|2022-06-14 09:02:50|477.25|475.25|478.37|476.37|478.37|476.37|477.25|475.25|0
1655197380000|2022-06-14 09:03:00|478.5|476.5|477.62|475.62|478.5|476.5|477.62|475.62|0
1655197390000|2022-06-14 09:03:10|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1655197400000|2022-06-14 09:03:20|479.12|477.12|480.12|478.12|480.12|478.12|479.12|477.12|0
1655197410000|2022-06-14 09:03:30|480.25|478.25|480.87|478.87|481|479|480.25|478.25|0
1655197420000|2022-06-14 09:03:40|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1655197430000|2022-06-14 09:03:50|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1655197440000|2022-06-14 09:04:00|481.12|479.12|480.37|478.37|481.12|479.12|480.37|478.37|0
1655197450000|2022-06-14 09:04:10|479.87|477.87|479.37|477.37|479.87|477.87|479.37|477.37|0
1655197460000|2022-06-14 09:04:20|479.62|477.62|479.25|477.25|479.62|477.62|479.12|477.12|0
1655197470000|2022-06-14 09:04:30|479.62|477.62|479.12|477.12|479.62|477.62|479|477|0
1655197480000|2022-06-14 09:04:40|478.62|476.62|478.12|476.12|478.62|476.62|478.12|476.12|0
1655197490000|2022-06-14 09:04:50|477.62|475.62|478.12|476.12|478.12|476.12|477.62|475.62|0
1655197500000|2022-06-14 09:05:00|478.37|476.37|478.12|476.12|478.37|476.37|478.12|476.12|0
1655197510000|2022-06-14 09:05:10|478|476|478.12|476.12|478.12|476.12|477.87|475.87|0
1655197520000|2022-06-14 09:05:20|478.37|476.37|479.12|477.12|479.12|477.12|478.37|476.37|0
1655197530000|2022-06-14 09:05:30|479.37|477.37|479.25|477.25|479.37|477.37|479.25|477.25|0
1655197540000|2022-06-14 09:05:40|479.37|477.37|480.37|478.37|480.37|478.37|479.37|477.37|0
1655197550000|2022-06-14 09:05:50|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655197560000|2022-06-14 09:06:00|480.37|478.37|480.62|478.62|480.62|478.62|480.37|478.37|0
1655197570000|2022-06-14 09:06:10|481.12|479.12|480.87|478.87|481.25|479.25|480.87|478.87|0
1655197580000|2022-06-14 09:06:20|481.87|479.87|481.12|479.12|481.87|479.87|481.12|479.12|0
1655197590000|2022-06-14 09:06:30|480.87|478.87|481.62|479.62|481.62|479.62|480.87|478.87|0
1655197610000|2022-06-14 09:06:50|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1655197620000|2022-06-14 09:07:00|481.12|479.12|480.87|478.87|481.12|479.12|480.62|478.62|0
1655197630000|2022-06-14 09:07:10|480.75|478.75|480.62|478.62|480.87|478.87|480.62|478.62|0
1655197640000|2022-06-14 09:07:20|480.87|478.87|481.62|479.62|481.62|479.62|480.87|478.87|0
1655197650000|2022-06-14 09:07:30|481.37|479.37|481.37|479.37|481.37|479.37|481.25|479.25|0
1655197660000|2022-06-14 09:07:40|481.12|479.12|480.87|478.87|481.12|479.12|480.75|478.75|0
1655197670000|2022-06-14 09:07:50|481.12|479.12|480.87|478.87|481.12|479.12|480.87|478.87|0
1655197680000|2022-06-14 09:08:00|481.12|479.12|480.75|478.75|481.12|479.12|480.75|478.75|0
1655197690000|2022-06-14 09:08:10|481.12|479.12|481.12|479.12|481.37|479.37|481.12|479.12|0
1655197700000|2022-06-14 09:08:20|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655197710000|2022-06-14 09:08:30|481.37|479.37|480.37|478.37|481.62|479.62|480.37|478.37|0
1655197720000|2022-06-14 09:08:40|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1655197730000|2022-06-14 09:08:50|480.37|478.37|480.37|478.37|480.37|478.37|480.12|478.12|0
1655197740000|2022-06-14 09:09:00|480.62|478.62|480.12|478.12|480.62|478.62|480.12|478.12|0
1655197750000|2022-06-14 09:09:10|479.87|477.87|479.25|477.25|479.87|477.87|479.25|477.25|0
1655197760000|2022-06-14 09:09:20|479.75|477.75|479.62|477.62|479.75|477.75|479.62|477.62|0
1655197770000|2022-06-14 09:09:30|480.12|478.12|481.12|479.12|481.12|479.12|480.12|478.12|0
1655197780000|2022-06-14 09:09:40|480.87|478.87|481.62|479.62|481.62|479.62|480.87|478.87|0
1655197790000|2022-06-14 09:09:50|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1655197800000|2022-06-14 09:10:00|480.87|478.87|481.12|479.12|481.37|479.37|480.87|478.87|0
1655197810000|2022-06-14 09:10:10|480.37|478.37|480|478|480.37|478.37|480|478|0
1655197820000|2022-06-14 09:10:20|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655197830000|2022-06-14 09:10:30|481.25|479.25|482.12|480.12|482.12|480.12|480.62|478.62|0
1655197850000|2022-06-14 09:10:50|482.37|480.37|481.62|479.62|482.37|480.37|481.62|479.62|0
1655197860000|2022-06-14 09:11:00|481.75|479.75|481.87|479.87|481.87|479.87|481.62|479.62|0
1655197870000|2022-06-14 09:11:10|482.12|480.12|482.62|480.62|482.62|480.62|482.12|480.12|0
1655197880000|2022-06-14 09:11:20|483.75|481.75|483.62|481.62|483.87|481.87|483.62|481.62|0
1655197890000|2022-06-14 09:11:30|483.87|481.87|484.25|482.25|484.37|482.37|483.87|481.87|0
1655197900000|2022-06-14 09:11:40|484.37|482.37|484.37|482.37|484.37|482.37|484.37|482.37|0
1655197910000|2022-06-14 09:11:50|483.87|481.87|483.62|481.62|484.37|482.37|483.62|481.62|0
1655197920000|2022-06-14 09:12:00|483.37|481.37|482.62|480.62|483.37|481.37|482.62|480.62|0
1655197930000|2022-06-14 09:12:10|482.37|480.37|481.62|479.62|482.37|480.37|481.62|479.62|0
1655197940000|2022-06-14 09:12:20|482.12|480.12|483.37|481.37|483.37|481.37|482.12|480.12|0
1655197950000|2022-06-14 09:12:30|483.75|481.75|484|482|484.12|482.12|483.75|481.75|0
1655197960000|2022-06-14 09:12:40|484.12|482.12|483.87|481.87|484.12|482.12|483.5|481.5|0
1655197970000|2022-06-14 09:12:50|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1655197980000|2022-06-14 09:13:00|484.5|482.5|483.87|481.87|484.5|482.5|483.87|481.87|0
1655197990000|2022-06-14 09:13:10|483.37|481.37|483.12|481.12|483.37|481.37|483|481|0
1655198000000|2022-06-14 09:13:20|482.5|480.5|482.62|480.62|482.62|480.62|482.37|480.37|0
1655198010000|2022-06-14 09:13:30|482.87|480.87|484.12|482.12|484.12|482.12|482.87|480.87|0
1655198020000|2022-06-14 09:13:40|483.62|481.62|483.87|481.87|483.87|481.87|483.62|481.62|0
1655198030000|2022-06-14 09:13:50|483.62|481.62|483.87|481.87|484|482|483.62|481.62|0
1655198050000|2022-06-14 09:14:10|484|482|483.75|481.75|484|482|483.75|481.75|0
1655198060000|2022-06-14 09:14:20|483.62|481.62|483.62|481.62|483.62|481.62|483.25|481.25|0
1655198070000|2022-06-14 09:14:30|483.37|481.37|483.62|481.62|483.62|481.62|483.37|481.37|0
1655198080000|2022-06-14 09:14:40|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1655198090000|2022-06-14 09:14:50|484.37|482.37|484.25|482.25|484.37|482.37|483.87|481.87|0
1655198100000|2022-06-14 09:15:00|484.37|482.37|484.12|482.12|484.37|482.37|483.87|481.87|0
1655198110000|2022-06-14 09:15:10|483.87|481.87|483.75|481.75|483.87|481.87|483.62|481.62|0
1655198120000|2022-06-14 09:15:20|483.87|481.87|484.12|482.12|484.12|482.12|483.62|481.62|0
1655198130000|2022-06-14 09:15:30|484.25|482.25|484.25|482.25|484.25|482.25|484.25|482.25|0
1655198140000|2022-06-14 09:15:40|484.12|482.12|484.25|482.25|484.37|482.37|484.12|482.12|0
1655198150000|2022-06-14 09:15:50|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1655198160000|2022-06-14 09:16:00|484.37|482.37|483.62|481.62|484.37|482.37|483.62|481.62|0
1655198170000|2022-06-14 09:16:10|483.12|481.12|483.62|481.62|483.62|481.62|483.12|481.12|0
1655198180000|2022-06-14 09:16:20|483.37|481.37|484.5|482.5|484.5|482.5|483.25|481.25|0
1655198190000|2022-06-14 09:16:30|484.37|482.37|484.37|482.37|484.75|482.75|484.37|482.37|0
1655198200000|2022-06-14 09:16:40|484.25|482.25|484.37|482.37|484.37|482.37|484.12|482.12|0
1655198210000|2022-06-14 09:16:50|484.25|482.25|483.87|481.87|484.37|482.37|483.87|481.87|0
1655198220000|2022-06-14 09:17:00|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1655198230000|2022-06-14 09:17:10|484.62|482.62|484.37|482.37|484.87|482.87|484.37|482.37|0
1655198240000|2022-06-14 09:17:20|484.12|482.12|484.5|482.5|484.5|482.5|484.12|482.12|0
1655198250000|2022-06-14 09:17:30|484.87|482.87|484.37|482.37|485.12|483.12|484.37|482.37|0
1655198260000|2022-06-14 09:17:40|484.12|482.12|483.12|481.12|484.12|482.12|483.12|481.12|0
1655198270000|2022-06-14 09:17:50|483.62|481.62|482.62|480.62|483.62|481.62|482.62|480.62|0
1655198280000|2022-06-14 09:18:00|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1655198290000|2022-06-14 09:18:10|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655198300000|2022-06-14 09:18:20|481.5|479.5|480.62|478.62|481.5|479.5|480.62|478.62|0
1655198310000|2022-06-14 09:18:30|480.37|478.37|480.75|478.75|480.87|478.87|480.37|478.37|0
1655198320000|2022-06-14 09:18:40|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655198330000|2022-06-14 09:18:50|481.62|479.62|482|480|482|480|481.62|479.62|0
1655198340000|2022-06-14 09:19:00|482.12|480.12|481.62|479.62|482.12|480.12|481.62|479.62|0
1655198350000|2022-06-14 09:19:10|481.87|479.87|482.12|480.12|482.12|480.12|481.87|479.87|0
1655198360000|2022-06-14 09:19:20|481.87|479.87|480.87|478.87|481.87|479.87|480.87|478.87|0
1655198370000|2022-06-14 09:19:30|480.75|478.75|479.87|477.87|480.75|478.75|479.87|477.87|0
1655198380000|2022-06-14 09:19:40|479.62|477.62|480.5|478.5|480.5|478.5|479.62|477.62|0
1655198390000|2022-06-14 09:19:50|480.75|478.75|480.37|478.37|481.12|479.12|480.37|478.37|0
1655198400000|2022-06-14 09:20:00|480|478|479.87|477.87|480|478|479.87|477.87|0
1655198410000|2022-06-14 09:20:10|480.12|478.12|480.12|478.12|480.37|478.37|480.12|478.12|0
1655198420000|2022-06-14 09:20:20|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655198430000|2022-06-14 09:20:30|479.5|477.5|479.87|477.87|479.87|477.87|479.5|477.5|0
1655198440000|2022-06-14 09:20:40|480.12|478.12|480.87|478.87|480.87|478.87|480.12|478.12|0
1655198450000|2022-06-14 09:20:50|481.25|479.25|481.62|479.62|481.62|479.62|481.12|479.12|0
1655198460000|2022-06-14 09:21:00|481.12|479.12|480.12|478.12|481.12|479.12|480.12|478.12|0
1655198470000|2022-06-14 09:21:10|480.87|478.87|481.12|479.12|481.37|479.37|480.87|478.87|0
1655198480000|2022-06-14 09:21:20|480.87|478.87|481.12|479.12|481.25|479.25|480.87|478.87|0
1655198490000|2022-06-14 09:21:30|480.87|478.87|481.12|479.12|481.12|479.12|480.75|478.75|0
1655198500000|2022-06-14 09:21:40|480.87|478.87|480.37|478.37|480.87|478.87|480.37|478.37|0
1655198510000|2022-06-14 09:21:50|479.87|477.87|478.62|476.62|479.87|477.87|478.62|476.62|0
1655198520000|2022-06-14 09:22:00|478.75|476.75|479.37|477.37|479.37|477.37|478.75|476.75|0
1655198530000|2022-06-14 09:22:10|480.12|478.12|480.12|478.12|480.12|478.12|480|478|0
1655198540000|2022-06-14 09:22:20|479.12|477.12|478.37|476.37|479.12|477.12|478.37|476.37|0
1655198550000|2022-06-14 09:22:30|478.5|476.5|478.12|476.12|478.5|476.5|477.75|475.75|0
1655198560000|2022-06-14 09:22:40|478.25|476.25|477.62|475.62|478.25|476.25|477.37|475.37|0
1655198570000|2022-06-14 09:22:50|476.62|474.62|477.62|475.62|477.62|475.62|476.62|474.62|0
1655198580000|2022-06-14 09:23:00|477.75|475.75|477.75|475.75|477.87|475.87|477.62|475.62|0
1655198590000|2022-06-14 09:23:10|477.12|475.12|477.25|475.25|477.25|475.25|477.12|475.12|0
1655198600000|2022-06-14 09:23:20|477.87|475.87|478.12|476.12|478.12|476.12|477.87|475.87|0
1655198610000|2022-06-14 09:23:30|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1655198620000|2022-06-14 09:23:40|476.75|474.75|475.87|473.87|477|475|475.87|473.87|0
1655198630000|2022-06-14 09:23:50|476.25|474.25|476.12|474.12|476.37|474.37|475.62|473.62|0
1655198640000|2022-06-14 09:24:00|475.75|473.75|476.12|474.12|476.37|474.37|475.75|473.75|0
1655198650000|2022-06-14 09:24:10|476|474|476|474|476.12|474.12|476|474|0
1655198660000|2022-06-14 09:24:20|476.62|474.62|476.62|474.62|476.87|474.87|476.62|474.62|0
1655198670000|2022-06-14 09:24:30|476.5|474.5|476.5|474.5|476.62|474.62|476.37|474.37|0
1655198680000|2022-06-14 09:24:40|476.62|474.62|477.12|475.12|477.12|475.12|476.62|474.62|0
1655198690000|2022-06-14 09:24:50|477|475|476.37|474.37|477|475|476.37|474.37|0
1655198700000|2022-06-14 09:25:00|477.12|475.12|477.37|475.37|477.37|475.37|477.12|475.12|0
1655198710000|2022-06-14 09:25:10|477.87|475.87|478.37|476.37|478.37|476.37|477.87|475.87|0
1655198720000|2022-06-14 09:25:20|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655198730000|2022-06-14 09:25:30|478.62|476.62|479.62|477.62|479.62|477.62|478.62|476.62|0
1655198740000|2022-06-14 09:25:40|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1655198750000|2022-06-14 09:25:50|479.25|477.25|479.87|477.87|480|478|479.25|477.25|0
1655198760000|2022-06-14 09:26:00|480.62|478.62|480.87|478.87|481.37|479.37|480.62|478.62|0
1655198770000|2022-06-14 09:26:10|481.12|479.12|480.87|478.87|481.12|479.12|480.87|478.87|0
1655198780000|2022-06-14 09:26:20|481.25|479.25|481.25|479.25|481.62|479.62|481.25|479.25|0
1655198790000|2022-06-14 09:26:30|481.62|479.62|481.25|479.25|481.62|479.62|481.25|479.25|0
1655198800000|2022-06-14 09:26:40|481.87|479.87|481.37|479.37|481.87|479.87|481.37|479.37|0
1655198810000|2022-06-14 09:26:50|480.75|478.75|482.12|480.12|482.12|480.12|480.75|478.75|0
1655198820000|2022-06-14 09:27:00|481.87|479.87|482.12|480.12|482.12|480.12|481.87|479.87|0
1655198830000|2022-06-14 09:27:10|481.62|479.62|481.37|479.37|481.62|479.62|481.37|479.37|0
1655198840000|2022-06-14 09:27:20|481.62|479.62|481.37|479.37|481.62|479.62|480.87|478.87|0
1655198850000|2022-06-14 09:27:30|481|479|481.87|479.87|481.87|479.87|481|479|0
1655198860000|2022-06-14 09:27:40|482|480|482.62|480.62|482.62|480.62|482|480|0
1655198870000|2022-06-14 09:27:50|482.75|480.75|482.37|480.37|482.75|480.75|482.37|480.37|0
1655198880000|2022-06-14 09:28:00|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1655198890000|2022-06-14 09:28:10|482.12|480.12|482.25|480.25|482.25|480.25|482.12|480.12|0
1655198900000|2022-06-14 09:28:20|481.87|479.87|482.62|480.62|482.62|480.62|481.87|479.87|0
1655198910000|2022-06-14 09:28:30|482.37|480.37|482.37|480.37|482.62|480.62|482.37|480.37|0
1655198920000|2022-06-14 09:28:40|482.25|480.25|482.62|480.62|482.62|480.62|482.25|480.25|0
1655198930000|2022-06-14 09:28:50|483|481|483.62|481.62|483.62|481.62|483|481|0
1655198940000|2022-06-14 09:29:00|483.87|481.87|483.12|481.12|483.87|481.87|483.12|481.12|0
1655198950000|2022-06-14 09:29:10|482.87|480.87|483.12|481.12|483.12|481.12|482.62|480.62|0
1655198960000|2022-06-14 09:29:20|483.37|481.37|482.37|480.37|483.62|481.62|482.37|480.37|0
1655198970000|2022-06-14 09:29:30|482.12|480.12|482.75|480.75|482.75|480.75|481.87|479.87|0
1655198980000|2022-06-14 09:29:40|482.62|480.62|482.37|480.37|482.75|480.75|482.37|480.37|0
1655198990000|2022-06-14 09:29:50|482.87|480.87|483.62|481.62|483.62|481.62|482.62|480.62|0
1655199000000|2022-06-14 09:30:00|483.5|481.5|482.12|480.12|483.5|481.5|482|480|0
1655199010000|2022-06-14 09:30:10|481.62|479.62|481.75|479.75|481.87|479.87|481.62|479.62|0
1655199020000|2022-06-14 09:30:20|481.12|479.12|481.12|479.12|481.87|479.87|481.12|479.12|0
1655199030000|2022-06-14 09:30:30|481.37|479.37|480.37|478.37|481.37|479.37|480.37|478.37|0
1655199040000|2022-06-14 09:30:40|480.62|478.62|482.37|480.37|482.37|480.37|480.62|478.62|0
1655199050000|2022-06-14 09:30:50|482.87|480.87|482.62|480.62|482.87|480.87|482.62|480.62|0
1655199060000|2022-06-14 09:31:00|482.37|480.37|481.87|479.87|482.37|480.37|481.87|479.87|0
1655199070000|2022-06-14 09:31:10|481.75|479.75|483.12|481.12|483.12|481.12|481.75|479.75|0
1655199080000|2022-06-14 09:31:20|482.87|480.87|482.87|480.87|483|481|482.87|480.87|0
1655199090000|2022-06-14 09:31:30|482.37|480.37|482.37|480.37|482.37|480.37|482.25|480.25|0
1655199100000|2022-06-14 09:31:40|482|480|482|480|482|480|481.87|479.87|0
1655199110000|2022-06-14 09:31:50|480.87|478.87|481.12|479.12|481.12|479.12|480.87|478.87|0
1655199120000|2022-06-14 09:32:00|481.62|479.62|481.62|479.62|481.62|479.62|481.37|479.37|0
1655199130000|2022-06-14 09:32:10|481.75|479.75|482.12|480.12|482.12|480.12|481.75|479.75|0
1655199140000|2022-06-14 09:32:20|482.37|480.37|482.25|480.25|482.37|480.37|482.12|480.12|0
1655199150000|2022-06-14 09:32:30|482.87|480.87|482.12|480.12|482.87|480.87|482.12|480.12|0
1655199160000|2022-06-14 09:32:40|482.5|480.5|482.62|480.62|482.62|480.62|482.37|480.37|0
1655199170000|2022-06-14 09:32:50|482.37|480.37|482.12|480.12|482.37|480.37|481.87|479.87|0
1655199180000|2022-06-14 09:33:00|481.87|479.87|480.37|478.37|481.87|479.87|480.37|478.37|0
1655199190000|2022-06-14 09:33:10|480.62|478.62|480.62|478.62|480.62|478.62|480.37|478.37|0
1655199200000|2022-06-14 09:33:20|480.87|478.87|481.12|479.12|481.12|479.12|480.62|478.62|0
1655199210000|2022-06-14 09:33:30|481.62|479.62|482|480|482.12|480.12|481.62|479.62|0
1655199220000|2022-06-14 09:33:40|481.87|479.87|481.75|479.75|482.12|480.12|481.62|479.62|0
1655199230000|2022-06-14 09:33:50|482|480|482.87|480.87|482.87|480.87|481.87|479.87|0
1655199240000|2022-06-14 09:34:00|482.75|480.75|483.87|481.87|483.87|481.87|482.5|480.5|0
1655199250000|2022-06-14 09:34:10|483.75|481.75|483.12|481.12|483.75|481.75|482.87|480.87|0
1655199260000|2022-06-14 09:34:20|483.37|481.37|483.62|481.62|483.62|481.62|483.37|481.37|0
1655199270000|2022-06-14 09:34:30|483.37|481.37|483.75|481.75|483.75|481.75|483.12|481.12|0
1655199280000|2022-06-14 09:34:40|483.87|481.87|484.37|482.37|484.5|482.5|483.87|481.87|0
1655199290000|2022-06-14 09:34:50|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1655199300000|2022-06-14 09:35:00|484.12|482.12|483.87|481.87|484.25|482.25|483.87|481.87|0
1655199310000|2022-06-14 09:35:10|484|482|484.12|482.12|484.12|482.12|484|482|0
1655199320000|2022-06-14 09:35:20|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1655199330000|2022-06-14 09:35:30|483.12|481.12|482.25|480.25|483.12|481.12|482.25|480.25|0
1655199340000|2022-06-14 09:35:40|482.37|480.37|482.25|480.25|482.37|480.37|481.12|479.12|0
1655199350000|2022-06-14 09:35:50|481.62|479.62|480.62|478.62|481.75|479.75|480.62|478.62|0
1655199360000|2022-06-14 09:36:00|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655199370000|2022-06-14 09:36:10|479.62|477.62|479.37|477.37|479.75|477.75|479.37|477.37|0
1655199380000|2022-06-14 09:36:20|479.62|477.62|479.12|477.12|479.62|477.62|479.12|477.12|0
1655199390000|2022-06-14 09:36:30|478.87|476.87|479.62|477.62|479.62|477.62|478.87|476.87|0
1655199400000|2022-06-14 09:36:40|479.87|477.87|479.62|477.62|479.87|477.87|479.12|477.12|0
1655199410000|2022-06-14 09:36:50|479.12|477.12|478.62|476.62|479.12|477.12|478.62|476.62|0
1655199420000|2022-06-14 09:37:00|478.87|476.87|478.12|476.12|478.87|476.87|478.12|476.12|0
1655199430000|2022-06-14 09:37:10|478.37|476.37|478|476|478.37|476.37|478|476|0
1655199440000|2022-06-14 09:37:20|477.87|475.87|478.62|476.62|478.62|476.62|477.62|475.62|0
1655199450000|2022-06-14 09:37:30|478.37|476.37|478.12|476.12|478.75|476.75|478.12|476.12|0
1655199460000|2022-06-14 09:37:40|477.62|475.62|478.37|476.37|478.37|476.37|477.5|475.5|0
1655199470000|2022-06-14 09:37:50|478.62|476.62|478.12|476.12|478.75|476.75|478.12|476.12|0
1655199480000|2022-06-14 09:38:00|477.87|475.87|477.62|475.62|477.87|475.87|477.12|475.12|0
1655199490000|2022-06-14 09:38:10|477.87|475.87|477.87|475.87|478.12|476.12|477.87|475.87|0
1655199500000|2022-06-14 09:38:20|478.12|476.12|478.62|476.62|478.62|476.62|478.12|476.12|0
1655199510000|2022-06-14 09:38:30|478.87|476.87|478.62|476.62|478.87|476.87|478.37|476.37|0
1655199520000|2022-06-14 09:38:40|478.25|476.25|478.62|476.62|478.62|476.62|478.25|476.25|0
1655199530000|2022-06-14 09:38:50|479.25|477.25|477.87|475.87|479.25|477.25|477.87|475.87|0
1655199540000|2022-06-14 09:39:00|477.25|475.25|476.75|474.75|477.37|475.37|476.75|474.75|0
1655199550000|2022-06-14 09:39:10|476.87|474.87|476.62|474.62|477.12|475.12|476.62|474.62|0
1655199560000|2022-06-14 09:39:20|477.12|475.12|477.12|475.12|477.12|475.12|477|475|0
1655199570000|2022-06-14 09:39:30|477.62|475.62|477.5|475.5|477.62|475.62|477.5|475.5|0
1655199580000|2022-06-14 09:39:40|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1655199590000|2022-06-14 09:39:50|477.62|475.62|479.37|477.37|479.62|477.62|477.62|475.62|0
1655199600000|2022-06-14 09:40:00|479.87|477.87|477.62|475.62|479.87|477.87|477.62|475.62|0
1655199610000|2022-06-14 09:40:10|477.75|475.75|477.5|475.5|477.87|475.87|477.5|475.5|0
1655199620000|2022-06-14 09:40:20|478.12|476.12|478.12|476.12|478.87|476.87|477.87|475.87|0
1655199630000|2022-06-14 09:40:30|477.87|475.87|478.37|476.37|478.37|476.37|477.87|475.87|0
1655199640000|2022-06-14 09:40:40|477.87|475.87|477.87|475.87|477.87|475.87|477.87|475.87|0
1655199650000|2022-06-14 09:40:50|477.62|475.62|477.37|475.37|477.75|475.75|477.37|475.37|0
1655199660000|2022-06-14 09:41:00|477.62|475.62|477.87|475.87|477.87|475.87|477.37|475.37|0
1655199670000|2022-06-14 09:41:10|477.5|475.5|477.75|475.75|477.75|475.75|476.87|474.87|0
1655199680000|2022-06-14 09:41:20|477.62|475.62|477.75|475.75|477.75|475.75|477.37|475.37|0
1655199690000|2022-06-14 09:41:30|478.12|476.12|477.62|475.62|478.12|476.12|477.62|475.62|0
1655199700000|2022-06-14 09:41:40|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1655199710000|2022-06-14 09:41:50|477.12|475.12|477.37|475.37|477.37|475.37|477|475|0
1655199720000|2022-06-14 09:42:00|476.87|474.87|477.25|475.25|477.62|475.62|476.87|474.87|0
1655199730000|2022-06-14 09:42:10|477.62|475.62|477.62|475.62|477.62|475.62|477.37|475.37|0
1655199740000|2022-06-14 09:42:20|477.5|475.5|477.37|475.37|478.12|476.12|477.37|475.37|0
1655199750000|2022-06-14 09:42:30|477.75|475.75|478.62|476.62|478.62|476.62|477.62|475.62|0
1655199760000|2022-06-14 09:42:40|478.75|476.75|478.62|476.62|478.75|476.75|478.62|476.62|0
1655199770000|2022-06-14 09:42:50|478|476|477.62|475.62|478|476|477.62|475.62|0
1655199780000|2022-06-14 09:43:00|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655199790000|2022-06-14 09:43:10|478.5|476.5|478.5|476.5|478.62|476.62|478.5|476.5|0
1655199800000|2022-06-14 09:43:20|478.25|476.25|478.25|476.25|478.37|476.37|478.25|476.25|0
1655199810000|2022-06-14 09:43:30|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655199820000|2022-06-14 09:43:40|478.12|476.12|477.37|475.37|478.12|476.12|477.37|475.37|0
1655199830000|2022-06-14 09:43:50|477.25|475.25|477.5|475.5|478|476|477.12|475.12|0
1655199840000|2022-06-14 09:44:00|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1655199850000|2022-06-14 09:44:10|478.37|476.37|478.37|476.37|478.37|476.37|478.25|476.25|0
1655199860000|2022-06-14 09:44:20|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655199870000|2022-06-14 09:44:30|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655199880000|2022-06-14 09:44:40|478.12|476.12|477.37|475.37|478.12|476.12|477.37|475.37|0
1655199890000|2022-06-14 09:44:50|477.5|475.5|477.12|475.12|477.5|475.5|477.12|475.12|0
1655199900000|2022-06-14 09:45:00|477|475|476.62|474.62|477.12|475.12|476.62|474.62|0
1655199910000|2022-06-14 09:45:10|476.87|474.87|477.37|475.37|477.37|475.37|476.87|474.87|0
1655199920000|2022-06-14 09:45:20|477.62|475.62|476.87|474.87|477.62|475.62|476.87|474.87|0
1655199930000|2022-06-14 09:45:30|477|475|477.12|475.12|477.37|475.37|476.87|474.87|0
1655199940000|2022-06-14 09:45:40|476.87|474.87|477.12|475.12|477.12|475.12|476.87|474.87|0
1655199950000|2022-06-14 09:45:50|476.87|474.87|476.62|474.62|477|475|476.5|474.5|0
1655199960000|2022-06-14 09:46:00|476.87|474.87|476.75|474.75|477.62|475.62|476.62|474.62|0
1655199970000|2022-06-14 09:46:10|477.12|475.12|477.87|475.87|477.87|475.87|476.87|474.87|0
1655199980000|2022-06-14 09:46:20|477.62|475.62|478.37|476.37|478.37|476.37|477.62|475.62|0
1655199990000|2022-06-14 09:46:30|478.5|476.5|477.87|475.87|478.5|476.5|477.87|475.87|0
1655200000000|2022-06-14 09:46:40|478.12|476.12|477.37|475.37|478.12|476.12|477.12|475.12|0
1655200010000|2022-06-14 09:46:50|477.62|475.62|477.12|475.12|477.75|475.75|477.12|475.12|0
1655200020000|2022-06-14 09:47:00|477.25|475.25|476.87|474.87|477.37|475.37|476.87|474.87|0
1655200030000|2022-06-14 09:47:10|477.12|475.12|477.25|475.25|477.37|475.37|477|475|0
1655200040000|2022-06-14 09:47:20|477.12|475.12|478.62|476.62|478.62|476.62|477.12|475.12|0
1655200050000|2022-06-14 09:47:30|478.37|476.37|478.12|476.12|478.37|476.37|478|476|0
1655200060000|2022-06-14 09:47:40|478|476|478.62|476.62|478.62|476.62|478|476|0
1655200070000|2022-06-14 09:47:50|478.5|476.5|478.87|476.87|478.87|476.87|478.5|476.5|0
1655200080000|2022-06-14 09:48:00|478.62|476.62|478.75|476.75|478.75|476.75|478.12|476.12|0
1655200090000|2022-06-14 09:48:10|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655200100000|2022-06-14 09:48:20|478.5|476.5|478.5|476.5|478.5|476.5|478.5|476.5|0
1655200110000|2022-06-14 09:48:30|478.25|476.25|478.12|476.12|478.25|476.25|477.5|475.5|0
1655200120000|2022-06-14 09:48:40|478.37|476.37|478|476|478.37|476.37|478|476|0
1655200130000|2022-06-14 09:48:50|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655200140000|2022-06-14 09:49:00|476.75|474.75|476.87|474.87|476.87|474.87|476.5|474.5|0
1655200150000|2022-06-14 09:49:10|477.62|475.62|477.12|475.12|477.62|475.62|477.12|475.12|0
1655200160000|2022-06-14 09:49:20|476.37|474.37|477.25|475.25|477.5|475.5|476.37|474.37|0
1655200170000|2022-06-14 09:49:30|477.62|475.62|477.12|475.12|477.87|475.87|477.12|475.12|0
1655200180000|2022-06-14 09:49:40|476.87|474.87|476.37|474.37|476.87|474.87|476.37|474.37|0
1655200190000|2022-06-14 09:49:50|475.37|473.37|476.37|474.37|476.37|474.37|475.12|473.12|0
1655200200000|2022-06-14 09:50:00|476.75|474.75|477|475|477|475|476.75|474.75|0
1655200210000|2022-06-14 09:50:10|476.87|474.87|478|476|478|476|476.87|474.87|0
1655200220000|2022-06-14 09:50:20|478.12|476.12|478.5|476.5|478.5|476.5|478.12|476.12|0
1655200230000|2022-06-14 09:50:30|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655200240000|2022-06-14 09:50:40|478.75|476.75|478.37|476.37|478.75|476.75|478.37|476.37|0
1655200250000|2022-06-14 09:50:50|477.87|475.87|478.37|476.37|478.37|476.37|477.87|475.87|0
1655200260000|2022-06-14 09:51:00|478.25|476.25|478.37|476.37|478.37|476.37|478.25|476.25|0
1655200270000|2022-06-14 09:51:10|478.12|476.12|478|476|478.25|476.25|478|476|0
1655200280000|2022-06-14 09:51:20|477.62|475.62|477.25|475.25|477.62|475.62|477.12|475.12|0
1655200290000|2022-06-14 09:51:30|477.12|475.12|478.12|476.12|478.12|476.12|477|475|0
1655200300000|2022-06-14 09:51:40|477.87|475.87|477.87|475.87|478.12|476.12|477.87|475.87|0
1655200310000|2022-06-14 09:51:50|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1655200320000|2022-06-14 09:52:00|477.37|475.37|476.12|474.12|477.37|475.37|476.12|474.12|0
1655200330000|2022-06-14 09:52:10|477.37|475.37|477.5|475.5|477.5|475.5|477.37|475.37|0
1655200340000|2022-06-14 09:52:20|477.25|475.25|476.37|474.37|477.25|475.25|476.12|474.12|0
1655200350000|2022-06-14 09:52:30|476.62|474.62|476.62|474.62|477.25|475.25|476.37|474.37|0
1655200360000|2022-06-14 09:52:40|477.37|475.37|476.37|474.37|477.37|475.37|476.12|474.12|0
1655200370000|2022-06-14 09:52:50|476.62|474.62|476.62|474.62|476.62|474.62|476.5|474.5|0
1655200380000|2022-06-14 09:53:00|476.87|474.87|476.87|474.87|477.12|475.12|476.87|474.87|0
1655200390000|2022-06-14 09:53:10|476.37|474.37|476|474|476.37|474.37|476|474|0
1655200400000|2022-06-14 09:53:20|476.12|474.12|476.5|474.5|476.5|474.5|476.12|474.12|0
1655200410000|2022-06-14 09:53:30|476.62|474.62|477.12|475.12|477.12|475.12|476.62|474.62|0
1655200420000|2022-06-14 09:53:40|477.37|475.37|478.12|476.12|478.12|476.12|477.37|475.37|0
1655200430000|2022-06-14 09:53:50|477.87|475.87|478.12|476.12|478.37|476.37|477.87|475.87|0
1655200440000|2022-06-14 09:54:00|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655200450000|2022-06-14 09:54:10|477.12|475.12|477.62|475.62|477.62|475.62|477.12|475.12|0
1655200460000|2022-06-14 09:54:20|477.75|475.75|478.12|476.12|478.12|476.12|477.75|475.75|0
1655200470000|2022-06-14 09:54:30|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655200480000|2022-06-14 09:54:40|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655200490000|2022-06-14 09:54:50|479.37|477.37|479.12|477.12|479.37|477.37|479.12|477.12|0
1655200500000|2022-06-14 09:55:00|479.25|477.25|480.37|478.37|480.37|478.37|479.25|477.25|0
1655200510000|2022-06-14 09:55:10|480.87|478.87|480.62|478.62|481.37|479.37|480.62|478.62|0
1655200520000|2022-06-14 09:55:20|480.75|478.75|480.12|478.12|481|479|480.12|478.12|0
1655200530000|2022-06-14 09:55:30|479.37|477.37|479.5|477.5|479.62|477.62|478.87|476.87|0
1655200540000|2022-06-14 09:55:40|479.37|477.37|479.12|477.12|479.5|477.5|479.12|477.12|0
1655200550000|2022-06-14 09:55:50|479.62|477.62|479.87|477.87|480.12|478.12|479.62|477.62|0
1655200560000|2022-06-14 09:56:00|479.62|477.62|479.37|477.37|479.62|477.62|479.12|477.12|0
1655200570000|2022-06-14 09:56:10|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1655200580000|2022-06-14 09:56:20|478.87|476.87|478.62|476.62|479.12|477.12|478.62|476.62|0
1655200590000|2022-06-14 09:56:30|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655200600000|2022-06-14 09:56:40|479.87|477.87|479.87|477.87|480|478|479.87|477.87|0
1655200610000|2022-06-14 09:56:50|480.12|478.12|480.75|478.75|481|479|480.12|478.12|0
1655200620000|2022-06-14 09:57:00|481|479|480.5|478.5|481|479|480.5|478.5|0
1655200630000|2022-06-14 09:57:10|480.75|478.75|481|479|481|479|480.75|478.75|0
1655200640000|2022-06-14 09:57:20|480.87|478.87|481.12|479.12|481.37|479.37|480.87|478.87|0
1655200650000|2022-06-14 09:57:30|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655200660000|2022-06-14 09:57:40|481.75|479.75|481.62|479.62|481.75|479.75|481.37|479.37|0
1655200670000|2022-06-14 09:57:50|481.87|479.87|481.12|479.12|481.87|479.87|481.12|479.12|0
1655200680000|2022-06-14 09:58:00|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1655200690000|2022-06-14 09:58:10|481.12|479.12|480.25|478.25|481.12|479.12|480.12|478.12|0
1655200700000|2022-06-14 09:58:20|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1655200710000|2022-06-14 09:58:30|480.12|478.12|479.87|477.87|480.37|478.37|479.87|477.87|0
1655200720000|2022-06-14 09:58:40|480.12|478.12|481.37|479.37|481.62|479.62|480.12|478.12|0
1655200730000|2022-06-14 09:58:50|481.12|479.12|481.25|479.25|481.25|479.25|481.12|479.12|0
1655200740000|2022-06-14 09:59:00|480.62|478.62|482.12|480.12|482.12|480.12|480.62|478.62|0
1655200750000|2022-06-14 09:59:10|482|480|481.75|479.75|482.12|480.12|481.62|479.62|0
1655200760000|2022-06-14 09:59:20|481.62|479.62|480.37|478.37|481.62|479.62|480.37|478.37|0
1655200770000|2022-06-14 09:59:30|480.62|478.62|480.62|478.62|480.62|478.62|480.62|478.62|0
1655200780000|2022-06-14 09:59:40|481.37|479.37|481.62|479.62|481.75|479.75|481.37|479.37|0
1655200790000|2022-06-14 09:59:50|481.87|479.87|481.75|479.75|481.87|479.87|481.62|479.62|0
1655200800000|2022-06-14 10:00:00|481.87|479.87|481.37|479.37|481.87|479.87|481.37|479.37|0
1655200810000|2022-06-14 10:00:10|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1655200820000|2022-06-14 10:00:20|482.37|480.37|482.62|480.62|482.62|480.62|482.12|480.12|0
1655200830000|2022-06-14 10:00:30|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1655200840000|2022-06-14 10:00:40|483.37|481.37|482.62|480.62|483.37|481.37|482.62|480.62|0
1655200850000|2022-06-14 10:00:50|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1655200860000|2022-06-14 10:01:00|483.37|481.37|483.37|481.37|483.62|481.62|483.37|481.37|0
1655200870000|2022-06-14 10:01:10|483.62|481.62|484.62|482.62|484.62|482.62|483.62|481.62|0
1655200880000|2022-06-14 10:01:20|484.75|482.75|484.87|482.87|484.87|482.87|484.62|482.62|0
1655200890000|2022-06-14 10:01:30|485.12|483.12|485.87|483.87|485.87|483.87|485.12|483.12|0
1655200900000|2022-06-14 10:01:40|485.62|483.62|485.62|483.62|485.87|483.87|485.62|483.62|0
1655200910000|2022-06-14 10:01:50|485.87|483.87|486.62|484.62|486.62|484.62|485.87|483.87|0
1655200920000|2022-06-14 10:02:00|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655200930000|2022-06-14 10:02:10|486.62|484.62|486.62|484.62|486.75|484.75|486.37|484.37|0
1655200940000|2022-06-14 10:02:20|486.87|484.87|487.37|485.37|487.37|485.37|486.87|484.87|0
1655200950000|2022-06-14 10:02:30|488.62|486.62|489.12|487.12|489.12|487.12|488.62|486.62|0
1655200960000|2022-06-14 10:02:40|488.87|486.87|489.12|487.12|489.62|487.62|488.87|486.87|0
1655200970000|2022-06-14 10:02:50|489.25|487.25|489.12|487.12|489.62|487.62|489.12|487.12|0
1655200980000|2022-06-14 10:03:00|489.37|487.37|489.12|487.12|489.37|487.37|489.12|487.12|0
1655200990000|2022-06-14 10:03:10|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1655201000000|2022-06-14 10:03:20|489.87|487.87|489.87|487.87|489.87|487.87|489.87|487.87|0
1655201010000|2022-06-14 10:03:30|490.12|488.12|489.75|487.75|490.12|488.12|489.75|487.75|0
1655201020000|2022-06-14 10:03:40|489.87|487.87|490.12|488.12|490.12|488.12|489.5|487.5|0
1655201030000|2022-06-14 10:03:50|490.37|488.37|491|489|491|489|490.37|488.37|0
1655201040000|2022-06-14 10:04:00|490.62|488.62|490.87|488.87|490.87|488.87|490.62|488.62|0
1655201050000|2022-06-14 10:04:10|490.75|488.75|491.12|489.12|491.12|489.12|490.75|488.75|0
1655201060000|2022-06-14 10:04:20|490.87|488.87|490.12|488.12|490.87|488.87|490.12|488.12|0
1655201070000|2022-06-14 10:04:30|489.87|487.87|489.37|487.37|489.87|487.87|489.37|487.37|0
1655201080000|2022-06-14 10:04:40|489.25|487.25|488.87|486.87|489.25|487.25|488.87|486.87|0
1655201090000|2022-06-14 10:04:50|489.37|487.37|490.37|488.37|490.37|488.37|489.37|487.37|0
1655201100000|2022-06-14 10:05:00|490.5|488.5|490.5|488.5|490.62|488.62|490.5|488.5|0
1655201110000|2022-06-14 10:05:10|490.12|488.12|489.37|487.37|490.12|488.12|489.37|487.37|0
1655201120000|2022-06-14 10:05:20|489.12|487.12|490.12|488.12|490.12|488.12|489.12|487.12|0
1655201130000|2022-06-14 10:05:30|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1655201140000|2022-06-14 10:05:40|489.62|487.62|489.62|487.62|489.62|487.62|489.37|487.37|0
1655201150000|2022-06-14 10:05:50|489.12|487.12|488.12|486.12|489.12|487.12|488.12|486.12|0
1655201160000|2022-06-14 10:06:00|488.37|486.37|488.37|486.37|488.37|486.37|487.87|485.87|0
1655201170000|2022-06-14 10:06:10|487.62|485.62|488.12|486.12|488.12|486.12|487.62|485.62|0
1655201180000|2022-06-14 10:06:20|487.87|485.87|487.75|485.75|487.87|485.87|487.37|485.37|0
1655201190000|2022-06-14 10:06:30|487.62|485.62|487.5|485.5|487.62|485.62|487.5|485.5|0
1655201200000|2022-06-14 10:06:40|487.37|485.37|487.87|485.87|487.87|485.87|487.37|485.37|0
1655201210000|2022-06-14 10:06:50|487.37|485.37|488.37|486.37|488.37|486.37|487.37|485.37|0
1655201220000|2022-06-14 10:07:00|488.12|486.12|488.25|486.25|488.37|486.37|488.12|486.12|0
1655201230000|2022-06-14 10:07:10|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1655201240000|2022-06-14 10:07:20|487.75|485.75|487.75|485.75|487.75|485.75|487.75|485.75|0
1655201250000|2022-06-14 10:07:30|488.25|486.25|488.37|486.37|488.5|486.5|488.25|486.25|0
1655201260000|2022-06-14 10:07:40|487.87|485.87|488.12|486.12|488.12|486.12|487.87|485.87|0
1655201270000|2022-06-14 10:07:50|487.87|485.87|488.12|486.12|488.12|486.12|487.87|485.87|0
1655201280000|2022-06-14 10:08:00|488.37|486.37|487.12|485.12|488.37|486.37|487.12|485.12|0
1655201290000|2022-06-14 10:08:10|486.62|484.62|486.75|484.75|486.75|484.75|486.62|484.62|0
1655201300000|2022-06-14 10:08:20|486.87|484.87|487.12|485.12|487.12|485.12|486.87|484.87|0
1655201310000|2022-06-14 10:08:30|487.87|485.87|488.62|486.62|488.62|486.62|487.37|485.37|0
1655201320000|2022-06-14 10:08:40|488.37|486.37|489.37|487.37|489.37|487.37|488.37|486.37|0
1655201330000|2022-06-14 10:08:50|489.25|487.25|490.12|488.12|490.12|488.12|489.25|487.25|0
1655201340000|2022-06-14 10:09:00|489.62|487.62|489.62|487.62|490.25|488.25|489.62|487.62|0
1655201350000|2022-06-14 10:09:10|489.37|487.37|489.87|487.87|489.87|487.87|489.37|487.37|0
1655201360000|2022-06-14 10:09:20|489.25|487.25|488.87|486.87|489.25|487.25|488.87|486.87|0
1655201370000|2022-06-14 10:09:30|489.12|487.12|488.87|486.87|489.12|487.12|488.87|486.87|0
1655201380000|2022-06-14 10:09:40|488.62|486.62|487.62|485.62|488.62|486.62|487.62|485.62|0
1655201390000|2022-06-14 10:09:50|487.5|485.5|487.37|485.37|487.62|485.62|487.37|485.37|0
1655201400000|2022-06-14 10:10:00|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1655201410000|2022-06-14 10:10:10|487.5|485.5|487.87|485.87|487.87|485.87|487.37|485.37|0
1655201420000|2022-06-14 10:10:20|488.12|486.12|488.12|486.12|488.37|486.37|487.87|485.87|0
1655201430000|2022-06-14 10:10:30|488|486|488.12|486.12|488.37|486.37|488|486|0
1655201440000|2022-06-14 10:10:40|488|486|487.87|485.87|488|486|487.87|485.87|0
1655201450000|2022-06-14 10:10:50|488.37|486.37|488.62|486.62|488.62|486.62|488.12|486.12|0
1655201460000|2022-06-14 10:11:00|489|487|488.87|486.87|489|487|488.87|486.87|0
1655201470000|2022-06-14 10:11:10|488.75|486.75|488.62|486.62|489.12|487.12|488.62|486.62|0
1655201480000|2022-06-14 10:11:20|489.12|487.12|489.25|487.25|489.25|487.25|488.87|486.87|0
1655201490000|2022-06-14 10:11:30|489.87|487.87|489.37|487.37|489.87|487.87|489.25|487.25|0
1655201500000|2022-06-14 10:11:40|489.12|487.12|488.87|486.87|489.12|487.12|488.87|486.87|0
1655201510000|2022-06-14 10:11:50|489.62|487.62|489|487|489.62|487.62|489|487|0
1655201520000|2022-06-14 10:12:00|488.87|486.87|489|487|489.12|487.12|488.87|486.87|0
1655201530000|2022-06-14 10:12:10|489.25|487.25|489.62|487.62|489.62|487.62|489.25|487.25|0
1655201540000|2022-06-14 10:12:20|490.12|488.12|490.5|488.5|490.62|488.62|490.12|488.12|0
1655201550000|2022-06-14 10:12:30|491|489|490.62|488.62|491|489|490.62|488.62|0
1655201560000|2022-06-14 10:12:40|491|489|491.12|489.12|491.25|489.25|491|489|0
1655201570000|2022-06-14 10:12:50|490.87|488.87|490.37|488.37|490.87|488.87|490.37|488.37|0
1655201580000|2022-06-14 10:13:00|490.62|488.62|490.87|488.87|490.87|488.87|490.62|488.62|0
1655201590000|2022-06-14 10:13:10|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1655201600000|2022-06-14 10:13:20|490.12|488.12|490.12|488.12|490.37|488.37|490|488|0
1655201610000|2022-06-14 10:13:30|490.62|488.62|490.25|488.25|490.75|488.75|490.25|488.25|0
1655201620000|2022-06-14 10:13:40|490.62|488.62|491.25|489.25|491.25|489.25|490.62|488.62|0
1655201630000|2022-06-14 10:13:50|491.62|489.62|491.87|489.87|492|490|491.62|489.62|0
1655201640000|2022-06-14 10:14:00|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1655201650000|2022-06-14 10:14:10|491.5|489.5|491.87|489.87|492.12|490.12|491.5|489.5|0
1655201660000|2022-06-14 10:14:20|491.62|489.62|492.25|490.25|492.25|490.25|491.62|489.62|0
1655201670000|2022-06-14 10:14:30|491.87|489.87|492|490|492|490|491.87|489.87|0
1655201680000|2022-06-14 10:14:40|491.87|489.87|491.87|489.87|492.12|490.12|491.87|489.87|0
1655201690000|2022-06-14 10:14:50|492.12|490.12|491.87|489.87|492.12|490.12|491.87|489.87|0
1655201700000|2022-06-14 10:15:00|492.37|490.37|491.62|489.62|492.37|490.37|491.62|489.62|0
1655201710000|2022-06-14 10:15:10|492.12|490.12|492.12|490.12|492.25|490.25|492.12|490.12|0
1655201720000|2022-06-14 10:15:20|492.25|490.25|493.12|491.12|493.12|491.12|492.25|490.25|0
1655201730000|2022-06-14 10:15:30|493.62|491.62|493.87|491.87|493.87|491.87|493.37|491.37|0
1655201740000|2022-06-14 10:15:40|493.62|491.62|493.75|491.75|493.87|491.87|493.62|491.62|0
1655201750000|2022-06-14 10:15:50|493.87|491.87|494.12|492.12|494.12|492.12|493.87|491.87|0
1655201760000|2022-06-14 10:16:00|494.25|492.25|493.62|491.62|494.25|492.25|493.62|491.62|0
1655201770000|2022-06-14 10:16:10|493.37|491.37|494.12|492.12|494.12|492.12|493.37|491.37|0
1655201780000|2022-06-14 10:16:20|493.87|491.87|494.12|492.12|494.12|492.12|493.87|491.87|0
1655201790000|2022-06-14 10:16:30|494|492|493.75|491.75|494|492|493.62|491.62|0
1655201800000|2022-06-14 10:16:40|493.62|491.62|494.12|492.12|494.12|492.12|493.37|491.37|0
1655201810000|2022-06-14 10:16:50|494.37|492.37|493.87|491.87|494.37|492.37|493.87|491.87|0
1655201820000|2022-06-14 10:17:00|493.37|491.37|492.62|490.62|493.37|491.37|492.37|490.37|0
1655201830000|2022-06-14 10:17:10|492.75|490.75|491.37|489.37|492.75|490.75|491.37|489.37|0
1655201840000|2022-06-14 10:17:20|491.12|489.12|491.12|489.12|491.12|489.12|490.87|488.87|0
1655201850000|2022-06-14 10:17:30|492.62|490.62|493.12|491.12|493.12|491.12|492.62|490.62|0
1655201860000|2022-06-14 10:17:40|492.87|490.87|493.12|491.12|493.12|491.12|492.87|490.87|0
1655201870000|2022-06-14 10:17:50|493.62|491.62|493.62|491.62|494.12|492.12|493.62|491.62|0
1655201880000|2022-06-14 10:18:00|493.12|491.12|492.12|490.12|493.12|491.12|492.12|490.12|0
1655201890000|2022-06-14 10:18:10|492.62|490.62|492.87|490.87|492.87|490.87|492.62|490.62|0
1655201900000|2022-06-14 10:18:20|493.62|491.62|493.5|491.5|493.87|491.87|493.5|491.5|0
1655201910000|2022-06-14 10:18:30|493.62|491.62|493.87|491.87|494.12|492.12|493.62|491.62|0
1655201920000|2022-06-14 10:18:40|493.62|491.62|493.87|491.87|493.87|491.87|493.62|491.62|0
1655201930000|2022-06-14 10:18:50|493.75|491.75|493.37|491.37|493.75|491.75|493.37|491.37|0
1655201940000|2022-06-14 10:19:00|493.12|491.12|493.25|491.25|493.62|491.62|493.12|491.12|0
1655201950000|2022-06-14 10:19:10|493.37|491.37|492.62|490.62|493.37|491.37|492.62|490.62|0
1655201960000|2022-06-14 10:19:20|492.75|490.75|493.37|491.37|493.62|491.62|492.75|490.75|0
1655201970000|2022-06-14 10:19:30|493.62|491.62|494.5|492.5|494.5|492.5|493.62|491.62|0
1655201980000|2022-06-14 10:19:40|494.37|492.37|494.87|492.87|494.87|492.87|494.37|492.37|0
1655201990000|2022-06-14 10:19:50|495|493|493.87|491.87|495|493|493.87|491.87|0
1655202000000|2022-06-14 10:20:00|494.12|492.12|494.12|492.12|494.62|492.62|494.12|492.12|0
1655202010000|2022-06-14 10:20:10|494|492|493.62|491.62|494.37|492.37|493.62|491.62|0
1655202020000|2022-06-14 10:20:20|493.75|491.75|493.62|491.62|494|492|493.62|491.62|0
1655202030000|2022-06-14 10:20:30|493.37|491.37|493|491|493.37|491.37|493|491|0
1655202040000|2022-06-14 10:20:40|493.37|491.37|493|491|493.62|491.62|493|491|0
1655202050000|2022-06-14 10:20:50|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1655202060000|2022-06-14 10:21:00|492.37|490.37|492.37|490.37|493.12|491.12|492.37|490.37|0
1655202070000|2022-06-14 10:21:10|491.87|489.87|490.87|488.87|491.87|489.87|490.75|488.75|0
1655202080000|2022-06-14 10:21:20|490.62|488.62|490.12|488.12|490.62|488.62|490.12|488.12|0
1655202090000|2022-06-14 10:21:30|489.75|487.75|491.12|489.12|491.12|489.12|489.75|487.75|0
1655202100000|2022-06-14 10:21:40|490.87|488.87|490.75|488.75|490.87|488.87|490.37|488.37|0
1655202110000|2022-06-14 10:21:50|490.62|488.62|490.12|488.12|490.62|488.62|490.12|488.12|0
1655202120000|2022-06-14 10:22:00|489.87|487.87|490.37|488.37|490.37|488.37|489.75|487.75|0
1655202130000|2022-06-14 10:22:10|490.62|488.62|491.37|489.37|491.37|489.37|490.62|488.62|0
1655202140000|2022-06-14 10:22:20|490.87|488.87|491.37|489.37|491.62|489.62|490.87|488.87|0
1655202150000|2022-06-14 10:22:30|491.5|489.5|490.87|488.87|491.5|489.5|490.87|488.87|0
1655202160000|2022-06-14 10:22:40|490.62|488.62|491|489|491|489|490.5|488.5|0
1655202170000|2022-06-14 10:22:50|490.62|488.62|490.37|488.37|490.62|488.62|490|488|0
1655202180000|2022-06-14 10:23:00|490.87|488.87|491.37|489.37|491.37|489.37|490.87|488.87|0
1655202190000|2022-06-14 10:23:10|491.62|489.62|492.12|490.12|492.12|490.12|491.62|489.62|0
1655202200000|2022-06-14 10:23:20|492.37|490.37|491.62|489.62|492.37|490.37|491.62|489.62|0
1655202210000|2022-06-14 10:23:30|491.37|489.37|492.62|490.62|492.87|490.87|491.37|489.37|0
1655202220000|2022-06-14 10:23:40|493|491|493.87|491.87|493.87|491.87|492.87|490.87|0
1655202230000|2022-06-14 10:23:50|494|492|495.25|493.25|495.25|493.25|494|492|0
1655202240000|2022-06-14 10:24:00|494.37|492.37|495|493|495|493|494.37|492.37|0
1655202250000|2022-06-14 10:24:10|494.75|492.75|493.12|491.12|494.75|492.75|493.12|491.12|0
1655202260000|2022-06-14 10:24:20|493.37|491.37|493.37|491.37|493.37|491.37|493.12|491.12|0
1655202270000|2022-06-14 10:24:30|493.25|491.25|493.25|491.25|493.37|491.37|493.12|491.12|0
1655202280000|2022-06-14 10:24:40|493|491|492.12|490.12|493|491|492.12|490.12|0
1655202290000|2022-06-14 10:24:50|492.37|490.37|492.12|490.12|492.37|490.37|492.12|490.12|0
1655202300000|2022-06-14 10:25:00|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1655202310000|2022-06-14 10:25:10|492|490|492.12|490.12|492.12|490.12|492|490|0
1655202320000|2022-06-14 10:25:20|492.75|490.75|493.75|491.75|493.75|491.75|492.75|490.75|0
1655202330000|2022-06-14 10:25:30|493.62|491.62|494.25|492.25|494.25|492.25|493.62|491.62|0
1655202340000|2022-06-14 10:25:40|494|492|494.12|492.12|494.12|492.12|494|492|0
1655202350000|2022-06-14 10:25:50|493.87|491.87|494.62|492.62|494.62|492.62|493.87|491.87|0
1655202360000|2022-06-14 10:26:00|494.37|492.37|494|492|494.37|492.37|493.87|491.87|0
1655202370000|2022-06-14 10:26:10|494.25|492.25|495.12|493.12|495.12|493.12|494.25|492.25|0
1655202380000|2022-06-14 10:26:20|494.62|492.62|494.25|492.25|494.62|492.62|494.25|492.25|0
1655202390000|2022-06-14 10:26:30|494.12|492.12|493.87|491.87|494.5|492.5|493.87|491.87|0
1655202410000|2022-06-14 10:26:50|493.62|491.62|494.25|492.25|494.25|492.25|493.62|491.62|0
1655202420000|2022-06-14 10:27:00|494.62|492.62|495.12|493.12|495.12|493.12|494.62|492.62|0
1655202430000|2022-06-14 10:27:10|494.37|492.37|494.5|492.5|494.5|492.5|494.37|492.37|0
1655202440000|2022-06-14 10:27:20|494.37|492.37|494.12|492.12|494.5|492.5|494.12|492.12|0
1655202450000|2022-06-14 10:27:30|493.87|491.87|494.25|492.25|494.25|492.25|493.87|491.87|0
1655202460000|2022-06-14 10:27:40|494.12|492.12|493.5|491.5|494.37|492.37|493.5|491.5|0
1655202470000|2022-06-14 10:27:50|493.37|491.37|493.37|491.37|493.37|491.37|493|491|0
1655202480000|2022-06-14 10:28:00|493.12|491.12|494.37|492.37|494.37|492.37|493.12|491.12|0
1655202490000|2022-06-14 10:28:10|494.25|492.25|492.5|490.5|494.25|492.25|492.5|490.5|0
1655202500000|2022-06-14 10:28:20|492.62|490.62|493|491|493.12|491.12|492.37|490.37|0
1655202510000|2022-06-14 10:28:30|493.87|491.87|493.62|491.62|493.87|491.87|493.62|491.62|0
1655202520000|2022-06-14 10:28:40|493.37|491.37|493.37|491.37|493.37|491.37|493.37|491.37|0
1655202530000|2022-06-14 10:28:50|493.12|491.12|493.87|491.87|494|492|493.12|491.12|0
1655202540000|2022-06-14 10:29:00|493.62|491.62|493.62|491.62|493.87|491.87|493.62|491.62|0
1655202550000|2022-06-14 10:29:10|493.75|491.75|493.37|491.37|493.87|491.87|493.37|491.37|0
1655202560000|2022-06-14 10:29:20|494.37|492.37|494.12|492.12|494.37|492.37|493.87|491.87|0
1655202570000|2022-06-14 10:29:30|493.87|491.87|493.12|491.12|493.87|491.87|493.12|491.12|0
1655202580000|2022-06-14 10:29:40|493.37|491.37|493.37|491.37|493.37|491.37|493.37|491.37|0
1655202590000|2022-06-14 10:29:50|493.12|491.12|493.12|491.12|493.12|491.12|493.12|491.12|0
1655202600000|2022-06-14 10:30:00|493.25|491.25|494.12|492.12|494.12|492.12|493.25|491.25|0
1655202610000|2022-06-14 10:30:10|495|493|494.62|492.62|495|493|494.62|492.62|0
1655202620000|2022-06-14 10:30:20|495.37|493.37|495.12|493.12|495.37|493.37|495.12|493.12|0
1655202630000|2022-06-14 10:30:30|495.37|493.37|490.12|488.12|495.37|493.37|490.12|488.12|0
1655202640000|2022-06-14 10:30:40|489.25|487.25|489.25|487.25|489.25|487.25|489.25|487.25|0
1655202650000|2022-06-14 10:30:50|488|486|488.87|486.87|489.87|487.87|488|486|0
1655202660000|2022-06-14 10:31:00|489.37|487.37|488.87|486.87|489.37|487.37|488.87|486.87|0
1655202670000|2022-06-14 10:31:10|489.37|487.37|491.12|489.12|491.12|489.12|489.37|487.37|0
1655202680000|2022-06-14 10:31:20|489.87|487.87|488.62|486.62|490.25|488.25|488.62|486.62|0
1655202690000|2022-06-14 10:31:30|487.62|485.62|487|485|487.87|485.87|487|485|0
1655202700000|2022-06-14 10:31:40|485.37|483.37|487.12|485.12|487.12|485.12|485.37|483.37|0
1655202710000|2022-06-14 10:31:50|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655202720000|2022-06-14 10:32:00|486.62|484.62|486.37|484.37|486.62|484.62|486.12|484.12|0
1655202730000|2022-06-14 10:32:10|486.87|484.87|486.87|484.87|487.12|485.12|486.87|484.87|0
1655202740000|2022-06-14 10:32:20|487.12|485.12|487.87|485.87|487.87|485.87|487.12|485.12|0
1655202750000|2022-06-14 10:32:30|487.37|485.37|487.75|485.75|487.75|485.75|487.12|485.12|0
1655202760000|2022-06-14 10:32:40|488.87|486.87|488.25|486.25|488.87|486.87|488.25|486.25|0
1655202770000|2022-06-14 10:32:50|488.37|486.37|487.37|485.37|488.37|486.37|487.25|485.25|0
1655202780000|2022-06-14 10:33:00|487|485|487.87|485.87|487.87|485.87|487|485|0
1655202790000|2022-06-14 10:33:10|487.62|485.62|488.12|486.12|488.12|486.12|487.25|485.25|0
1655202800000|2022-06-14 10:33:20|488|486|487.87|485.87|488.12|486.12|487.37|485.37|0
1655202810000|2022-06-14 10:33:30|488.25|486.25|486.87|484.87|488.37|486.37|486.87|484.87|0
1655202820000|2022-06-14 10:33:40|487.37|485.37|487.37|485.37|487.5|485.5|487.37|485.37|0
1655202830000|2022-06-14 10:33:50|486.87|484.87|486.62|484.62|487|485|486.62|484.62|0
1655202840000|2022-06-14 10:34:00|486.87|484.87|486.87|484.87|486.87|484.87|486.37|484.37|0
1655202850000|2022-06-14 10:34:10|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655202860000|2022-06-14 10:34:20|485.87|483.87|485.37|483.37|486.12|484.12|485.37|483.37|0
1655202870000|2022-06-14 10:34:30|485|483|486.37|484.37|486.37|484.37|484.87|482.87|0
1655202880000|2022-06-14 10:34:40|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1655202890000|2022-06-14 10:34:50|485.62|483.62|485|483|485.62|483.62|484.87|482.87|0
1655202900000|2022-06-14 10:35:00|485.12|483.12|485.5|483.5|485.62|483.62|485.12|483.12|0
1655202910000|2022-06-14 10:35:10|485.62|483.62|485.75|483.75|485.75|483.75|485.37|483.37|0
1655202920000|2022-06-14 10:35:20|485.87|483.87|486.25|484.25|486.25|484.25|485.87|483.87|0
1655202930000|2022-06-14 10:35:30|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1655202940000|2022-06-14 10:35:40|486.12|484.12|486.37|484.37|486.37|484.37|485.87|483.87|0
1655202950000|2022-06-14 10:35:50|486.12|484.12|485.87|483.87|486.12|484.12|485.87|483.87|0
1655202960000|2022-06-14 10:36:00|485.37|483.37|485.62|483.62|485.87|483.87|485.37|483.37|0
1655202970000|2022-06-14 10:36:10|485.75|483.75|485.87|483.87|485.87|483.87|485.75|483.75|0
1655202980000|2022-06-14 10:36:20|485.62|483.62|484.62|482.62|485.75|483.75|484.62|482.62|0
1655202990000|2022-06-14 10:36:30|484.5|482.5|484.37|482.37|484.5|482.5|484.37|482.37|0
1655203000000|2022-06-14 10:36:40|484.5|482.5|484.37|482.37|484.5|482.5|484.37|482.37|0
1655203010000|2022-06-14 10:36:50|484.12|482.12|484.62|482.62|484.62|482.62|484.12|482.12|0
1655203020000|2022-06-14 10:37:00|484.75|482.75|484.62|482.62|484.75|482.75|484.62|482.62|0
1655203030000|2022-06-14 10:37:10|484.37|482.37|484.62|482.62|484.62|482.62|484.12|482.12|0
1655203040000|2022-06-14 10:37:20|484.37|482.37|484.37|482.37|484.62|482.62|484.37|482.37|0
1655203050000|2022-06-14 10:37:30|484.62|482.62|485.12|483.12|485.12|483.12|484.62|482.62|0
1655203060000|2022-06-14 10:37:40|485|483|484.87|482.87|485|483|484.87|482.87|0
1655203070000|2022-06-14 10:37:50|485.25|483.25|485.87|483.87|486.12|484.12|485.25|483.25|0
1655203080000|2022-06-14 10:38:00|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1655203100000|2022-06-14 10:38:20|487|485|487|485|487|485|487|485|0
1655203110000|2022-06-14 10:38:30|487.87|485.87|487.62|485.62|487.87|485.87|487.12|485.12|0
1655203120000|2022-06-14 10:38:40|488.12|486.12|487.37|485.37|488.87|486.87|487.37|485.37|0
1655203130000|2022-06-14 10:38:50|487.25|485.25|487.87|485.87|487.87|485.87|487.25|485.25|0
1655203140000|2022-06-14 10:39:00|487.5|485.5|488.12|486.12|488.12|486.12|487.5|485.5|0
1655203150000|2022-06-14 10:39:10|487.75|485.75|488.12|486.12|488.12|486.12|487.75|485.75|0
1655203160000|2022-06-14 10:39:20|487.87|485.87|488|486|488|486|487.75|485.75|0
1655203170000|2022-06-14 10:39:30|487.87|485.87|487.37|485.37|487.87|485.87|487.37|485.37|0
1655203180000|2022-06-14 10:39:40|487.87|485.87|486.87|484.87|488.12|486.12|486.87|484.87|0
1655203190000|2022-06-14 10:39:50|486.62|484.62|486.37|484.37|486.62|484.62|486.12|484.12|0
1655203200000|2022-06-14 10:40:00|486.5|484.5|486.12|484.12|486.5|484.5|485.87|483.87|0
1655203210000|2022-06-14 10:40:10|486.62|484.62|486.37|484.37|486.62|484.62|485.87|483.87|0
1655203220000|2022-06-14 10:40:20|486.5|484.5|487.12|485.12|487.12|485.12|486.5|484.5|0
1655203230000|2022-06-14 10:40:30|486.87|484.87|487.5|485.5|487.75|485.75|486.87|484.87|0
1655203240000|2022-06-14 10:40:40|487.87|485.87|488.25|486.25|488.37|486.37|487.87|485.87|0
1655203250000|2022-06-14 10:40:50|488.5|486.5|488.37|486.37|488.87|486.87|488.37|486.37|0
1655203260000|2022-06-14 10:41:00|488.62|486.62|488|486|488.62|486.62|487.87|485.87|0
1655203270000|2022-06-14 10:41:10|488.12|486.12|488|486|488.12|486.12|487.62|485.62|0
1655203280000|2022-06-14 10:41:20|488.37|486.37|487.87|485.87|488.37|486.37|487.87|485.87|0
1655203290000|2022-06-14 10:41:30|487.62|485.62|487.62|485.62|487.87|485.87|487.62|485.62|0
1655203300000|2022-06-14 10:41:40|487.75|485.75|487.62|485.62|487.75|485.75|487.62|485.62|0
1655203310000|2022-06-14 10:41:50|487.25|485.25|487.12|485.12|487.25|485.25|487.12|485.12|0
1655203320000|2022-06-14 10:42:00|486.12|484.12|486.37|484.37|486.37|484.37|486|484|0
1655203330000|2022-06-14 10:42:10|486.87|484.87|486.62|484.62|487|485|486.62|484.62|0
1655203340000|2022-06-14 10:42:20|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655203350000|2022-06-14 10:42:30|486.62|484.62|486.87|484.87|486.87|484.87|486.62|484.62|0
1655203360000|2022-06-14 10:42:40|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1655203370000|2022-06-14 10:42:50|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1655203380000|2022-06-14 10:43:00|486.5|484.5|486.87|484.87|486.87|484.87|486.5|484.5|0
1655203390000|2022-06-14 10:43:10|487.12|485.12|487.12|485.12|487.37|485.37|487.12|485.12|0
1655203400000|2022-06-14 10:43:20|486.62|484.62|486.62|484.62|486.87|484.87|486.62|484.62|0
1655203410000|2022-06-14 10:43:30|486.87|484.87|486.87|484.87|487.12|485.12|486.87|484.87|0
1655203420000|2022-06-14 10:43:40|486.62|484.62|485.25|483.25|486.62|484.62|484.87|482.87|0
1655203430000|2022-06-14 10:43:50|485.37|483.37|484.87|482.87|485.37|483.37|484.87|482.87|0
1655203440000|2022-06-14 10:44:00|485.12|483.12|485.37|483.37|485.37|483.37|484.87|482.87|0
1655203450000|2022-06-14 10:44:10|485.62|483.62|485.12|483.12|485.62|483.62|485.12|483.12|0
1655203460000|2022-06-14 10:44:20|485.25|483.25|485.12|483.12|485.37|483.37|485.12|483.12|0
1655203470000|2022-06-14 10:44:30|484.87|482.87|484.62|482.62|484.87|482.87|484.62|482.62|0
1655203480000|2022-06-14 10:44:40|483.75|481.75|484.12|482.12|484.12|482.12|483.75|481.75|0
1655203490000|2022-06-14 10:44:50|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1655203500000|2022-06-14 10:45:00|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1655203510000|2022-06-14 10:45:10|482.37|480.37|481.62|479.62|482.37|480.37|481.62|479.62|0
1655203520000|2022-06-14 10:45:20|481.75|479.75|481.62|479.62|481.75|479.75|481.62|479.62|0
1655203530000|2022-06-14 10:45:30|481.5|479.5|481.12|479.12|481.62|479.62|481.12|479.12|0
1655203540000|2022-06-14 10:45:40|480.87|478.87|480.37|478.37|481.12|479.12|480.37|478.37|0
1655203550000|2022-06-14 10:45:50|480.75|478.75|480.75|478.75|481|479|480.75|478.75|0
1655203560000|2022-06-14 10:46:00|481.12|479.12|481.12|479.12|481.12|479.12|480.87|478.87|0
1655203570000|2022-06-14 10:46:10|481.37|479.37|481.12|479.12|481.37|479.37|481.12|479.12|0
1655203580000|2022-06-14 10:46:20|480.37|478.37|479.87|477.87|480.37|478.37|479.87|477.87|0
1655203590000|2022-06-14 10:46:30|480.12|478.12|480.12|478.12|480.37|478.37|480.12|478.12|0
1655203600000|2022-06-14 10:46:40|479.62|477.62|479.87|477.87|479.87|477.87|479.62|477.62|0
1655203610000|2022-06-14 10:46:50|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655203620000|2022-06-14 10:47:00|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655203630000|2022-06-14 10:47:10|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655203640000|2022-06-14 10:47:20|480.5|478.5|480.62|478.62|480.62|478.62|480.5|478.5|0
1655203650000|2022-06-14 10:47:30|479.87|477.87|479.62|477.62|479.87|477.87|479.37|477.37|0
1655203660000|2022-06-14 10:47:40|479.37|477.37|478.12|476.12|479.37|477.37|478.12|476.12|0
1655203670000|2022-06-14 10:47:50|478.37|476.37|478.87|476.87|478.87|476.87|478.37|476.37|0
1655203680000|2022-06-14 10:48:00|479.37|477.37|479.37|477.37|479.37|477.37|478.87|476.87|0
1655203690000|2022-06-14 10:48:10|479.25|477.25|479.62|477.62|479.62|477.62|479.25|477.25|0
1655203700000|2022-06-14 10:48:20|479.25|477.25|479.12|477.12|479.37|477.37|478.87|476.87|0
1655203710000|2022-06-14 10:48:30|479.37|477.37|479.37|477.37|479.37|477.37|479.12|477.12|0
1655203720000|2022-06-14 10:48:40|479.5|477.5|479.62|477.62|479.75|477.75|479.5|477.5|0
1655203730000|2022-06-14 10:48:50|480|478|479.87|477.87|480.12|478.12|479.87|477.87|0
1655203740000|2022-06-14 10:49:00|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655203750000|2022-06-14 10:49:10|480.87|478.87|480.75|478.75|480.87|478.87|480.62|478.62|0
1655203760000|2022-06-14 10:49:20|480.87|478.87|481.12|479.12|481.37|479.37|480.87|478.87|0
1655203770000|2022-06-14 10:49:30|480.62|478.62|480.12|478.12|480.62|478.62|480.12|478.12|0
1655203780000|2022-06-14 10:49:40|480.25|478.25|480.37|478.37|480.37|478.37|480.25|478.25|0
1655203790000|2022-06-14 10:49:50|479.62|477.62|479.87|477.87|479.87|477.87|479.62|477.62|0
1655203800000|2022-06-14 10:50:00|479.75|477.75|479.87|477.87|480.12|478.12|479.75|477.75|0
1655203810000|2022-06-14 10:50:10|479.12|477.12|479.87|477.87|479.87|477.87|479.12|477.12|0
1655203820000|2022-06-14 10:50:20|479.62|477.62|479.5|477.5|479.87|477.87|479.5|477.5|0
1655203830000|2022-06-14 10:50:30|479.62|477.62|479.87|477.87|479.87|477.87|479.62|477.62|0
1655203840000|2022-06-14 10:50:40|480|478|480|478|480|478|479.87|477.87|0
1655203850000|2022-06-14 10:50:50|479.87|477.87|479.87|477.87|479.87|477.87|479.37|477.37|0
1655203860000|2022-06-14 10:51:00|479.5|477.5|479.87|477.87|479.87|477.87|479.5|477.5|0
1655203870000|2022-06-14 10:51:10|479.62|477.62|479.87|477.87|480.12|478.12|479.62|477.62|0
1655203880000|2022-06-14 10:51:20|480.12|478.12|480.12|478.12|480.12|478.12|480|478|0
1655203890000|2022-06-14 10:51:30|480.37|478.37|479.75|477.75|480.37|478.37|479.75|477.75|0
1655203900000|2022-06-14 10:51:40|479.62|477.62|479.87|477.87|480.12|478.12|479.62|477.62|0
1655203910000|2022-06-14 10:51:50|480|478|479.12|477.12|480.12|478.12|479.12|477.12|0
1655203930000|2022-06-14 10:52:10|478.62|476.62|478.62|476.62|478.87|476.87|478.62|476.62|0
1655203940000|2022-06-14 10:52:20|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655203950000|2022-06-14 10:52:30|478.87|476.87|479|477|479|477|478.62|476.62|0
1655203960000|2022-06-14 10:52:40|478.87|476.87|478.37|476.37|478.87|476.87|478.37|476.37|0
1655203970000|2022-06-14 10:52:50|478.62|476.62|478.75|476.75|478.75|476.75|478.62|476.62|0
1655203980000|2022-06-14 10:53:00|479.12|477.12|479.12|477.12|479.25|477.25|479.12|477.12|0
1655203990000|2022-06-14 10:53:10|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655204000000|2022-06-14 10:53:20|479.75|477.75|480.62|478.62|480.62|478.62|479.62|477.62|0
1655204010000|2022-06-14 10:53:30|480.37|478.37|480.62|478.62|480.62|478.62|479.87|477.87|0
1655204020000|2022-06-14 10:53:40|480.75|478.75|481.25|479.25|481.25|479.25|480.75|478.75|0
1655204030000|2022-06-14 10:53:50|480.87|478.87|480.87|478.87|481|479|480.87|478.87|0
1655204040000|2022-06-14 10:54:00|481.62|479.62|481.12|479.12|481.62|479.62|480.87|478.87|0
1655204050000|2022-06-14 10:54:10|481.37|479.37|480.87|478.87|481.37|479.37|480.87|478.87|0
1655204060000|2022-06-14 10:54:20|481.12|479.12|481.37|479.37|481.37|479.37|481.12|479.12|0
1655204070000|2022-06-14 10:54:30|481.12|479.12|481.12|479.12|481.37|479.37|481.12|479.12|0
1655204080000|2022-06-14 10:54:40|480.87|478.87|480.87|478.87|480.87|478.87|480.75|478.75|0
1655204090000|2022-06-14 10:54:50|480.62|478.62|480|478|480.62|478.62|480|478|0
1655204100000|2022-06-14 10:55:00|480.12|478.12|480.87|478.87|480.87|478.87|480.12|478.12|0
1655204110000|2022-06-14 10:55:10|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1655204120000|2022-06-14 10:55:20|481.62|479.62|481.87|479.87|481.87|479.87|481.62|479.62|0
1655204130000|2022-06-14 10:55:30|482.25|480.25|482.37|480.37|482.37|480.37|482.25|480.25|0
1655204140000|2022-06-14 10:55:40|482.12|480.12|482.12|480.12|482.12|480.12|482.12|480.12|0
1655204150000|2022-06-14 10:55:50|482.37|480.37|482.75|480.75|482.87|480.87|482.37|480.37|0
1655204160000|2022-06-14 10:56:00|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1655204170000|2022-06-14 10:56:10|483|481|482.25|480.25|483|481|482.25|480.25|0
1655204180000|2022-06-14 10:56:20|482.37|480.37|481.62|479.62|482.37|480.37|481.62|479.62|0
1655204190000|2022-06-14 10:56:30|481.87|479.87|481.87|479.87|481.87|479.87|481.62|479.62|0
1655204200000|2022-06-14 10:56:40|482|480|482.87|480.87|482.87|480.87|482|480|0
1655204210000|2022-06-14 10:56:50|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1655204220000|2022-06-14 10:57:00|482.5|480.5|481.62|479.62|482.5|480.5|481.62|479.62|0
1655204230000|2022-06-14 10:57:10|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655204240000|2022-06-14 10:57:20|481.87|479.87|482.37|480.37|482.37|480.37|481.87|479.87|0
1655204250000|2022-06-14 10:57:30|482.25|480.25|481.5|479.5|482.25|480.25|481.5|479.5|0
1655204260000|2022-06-14 10:57:40|481.37|479.37|481.25|479.25|481.37|479.37|481.12|479.12|0
1655204270000|2022-06-14 10:57:50|481.12|479.12|481.12|479.12|481.25|479.25|481.12|479.12|0
1655204280000|2022-06-14 10:58:00|481.87|479.87|482.25|480.25|482.25|480.25|481.62|479.62|0
1655204290000|2022-06-14 10:58:10|482.62|480.62|483|481|483|481|482.62|480.62|0
1655204300000|2022-06-14 10:58:20|482.87|480.87|483.12|481.12|483.37|481.37|482.87|480.87|0
1655204310000|2022-06-14 10:58:30|482.87|480.87|482.75|480.75|482.87|480.87|482.75|480.75|0
1655204320000|2022-06-14 10:58:40|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1655204330000|2022-06-14 10:58:50|483|481|483.37|481.37|483.37|481.37|483|481|0
1655204340000|2022-06-14 10:59:00|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655204350000|2022-06-14 10:59:10|482.75|480.75|482.87|480.87|482.87|480.87|482.62|480.62|0
1655204360000|2022-06-14 10:59:20|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655204370000|2022-06-14 10:59:30|483|481|483.37|481.37|483.37|481.37|483|481|0
1655204380000|2022-06-14 10:59:40|483.12|481.12|483.25|481.25|483.25|481.25|483.12|481.12|0
1655204390000|2022-06-14 10:59:50|483.12|481.12|483.12|481.12|483.12|481.12|482.87|480.87|0
1655204400000|2022-06-14 11:00:00|483.37|481.37|482.87|480.87|483.37|481.37|482.75|480.75|0
1655204410000|2022-06-14 11:00:10|482.62|480.62|482.75|480.75|483|481|482.62|480.62|0
1655204420000|2022-06-14 11:00:20|483|481|482.87|480.87|483|481|482.87|480.87|0
1655204430000|2022-06-14 11:00:30|482.62|480.62|482.75|480.75|482.87|480.87|482.62|480.62|0
1655204440000|2022-06-14 11:00:40|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1655204460000|2022-06-14 11:01:00|483.25|481.25|483.12|481.12|483.37|481.37|483.12|481.12|0
1655204470000|2022-06-14 11:01:10|483.37|481.37|483.12|481.12|483.37|481.37|483.12|481.12|0
1655204480000|2022-06-14 11:01:20|483.37|481.37|483.37|481.37|483.37|481.37|483.12|481.12|0
1655204500000|2022-06-14 11:01:40|483.25|481.25|483.37|481.37|483.37|481.37|483.12|481.12|0
1655204510000|2022-06-14 11:01:50|483.25|481.25|483.37|481.37|483.37|481.37|483.25|481.25|0
1655204520000|2022-06-14 11:02:00|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655204530000|2022-06-14 11:02:10|483.12|481.12|485.12|483.12|485.12|483.12|483.12|481.12|0
1655204540000|2022-06-14 11:02:20|485.62|483.62|486.37|484.37|486.37|484.37|485.62|483.62|0
1655204550000|2022-06-14 11:02:30|485.87|483.87|487.12|485.12|487.12|485.12|485.37|483.37|0
1655204560000|2022-06-14 11:02:40|487.25|485.25|488.37|486.37|488.37|486.37|487.25|485.25|0
1655204570000|2022-06-14 11:02:50|488.25|486.25|486.12|484.12|488.37|486.37|486.12|484.12|0
1655204580000|2022-06-14 11:03:00|485.87|483.87|484.87|482.87|485.87|483.87|484.37|482.37|0
1655204590000|2022-06-14 11:03:10|486.37|484.37|487.12|485.12|487.62|485.62|486.37|484.37|0
1655204600000|2022-06-14 11:03:20|487.62|485.62|487.25|485.25|487.87|485.87|487.25|485.25|0
1655204610000|2022-06-14 11:03:30|486.75|484.75|486.12|484.12|486.75|484.75|486.12|484.12|0
1655204620000|2022-06-14 11:03:40|486.75|484.75|487.37|485.37|487.5|485.5|486.75|484.75|0
1655204630000|2022-06-14 11:03:50|486.75|484.75|487.12|485.12|487.25|485.25|486.75|484.75|0
1655204640000|2022-06-14 11:04:00|486.62|484.62|486.25|484.25|486.62|484.62|486.12|484.12|0
1655204650000|2022-06-14 11:04:10|486.12|484.12|484.37|482.37|486.12|484.12|484.37|482.37|0
1655204660000|2022-06-14 11:04:20|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1655204670000|2022-06-14 11:04:30|485.12|483.12|484.87|482.87|485.62|483.62|484.87|482.87|0
1655204680000|2022-06-14 11:04:40|484.75|482.75|485|483|485|483|484.5|482.5|0
1655204690000|2022-06-14 11:04:50|484.75|482.75|484.87|482.87|484.87|482.87|484.62|482.62|0
1655204700000|2022-06-14 11:05:00|485.12|483.12|486.12|484.12|486.12|484.12|485.12|483.12|0
1655204710000|2022-06-14 11:05:10|485.87|483.87|484.62|482.62|485.87|483.87|484.62|482.62|0
1655204720000|2022-06-14 11:05:20|485|483|485.37|483.37|485.37|483.37|485|483|0
1655204730000|2022-06-14 11:05:30|485.25|483.25|485.37|483.37|485.37|483.37|485.12|483.12|0
1655204740000|2022-06-14 11:05:40|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1655204750000|2022-06-14 11:05:50|485.25|483.25|485.25|483.25|485.25|483.25|484.87|482.87|0
1655204760000|2022-06-14 11:06:00|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1655204770000|2022-06-14 11:06:10|486.37|484.37|488.12|486.12|488.12|486.12|486.37|484.37|0
1655204780000|2022-06-14 11:06:20|487.75|485.75|488.37|486.37|488.5|486.5|487.75|485.75|0
1655204790000|2022-06-14 11:06:30|487.62|485.62|488.37|486.37|488.37|486.37|487.62|485.62|0
1655204800000|2022-06-14 11:06:40|488.87|486.87|489.87|487.87|489.87|487.87|488.87|486.87|0
1655204810000|2022-06-14 11:06:50|489.62|487.62|489.12|487.12|489.62|487.62|489.12|487.12|0
1655204820000|2022-06-14 11:07:00|488.75|486.75|488.5|486.5|488.75|486.75|488.5|486.5|0
1655204830000|2022-06-14 11:07:10|488.62|486.62|489.25|487.25|489.5|487.5|488.62|486.62|0
1655204840000|2022-06-14 11:07:20|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1655204850000|2022-06-14 11:07:30|489.12|487.12|489.25|487.25|489.25|487.25|489.12|487.12|0
1655204860000|2022-06-14 11:07:40|489.37|487.37|488.5|486.5|489.37|487.37|488.5|486.5|0
1655204870000|2022-06-14 11:07:50|488.37|486.37|489.37|487.37|489.62|487.62|488.37|486.37|0
1655204880000|2022-06-14 11:08:00|489.62|487.62|489.37|487.37|489.62|487.62|488.87|486.87|0
1655204890000|2022-06-14 11:08:10|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1655204900000|2022-06-14 11:08:20|488.87|486.87|488.87|486.87|489.12|487.12|488.87|486.87|0
1655204910000|2022-06-14 11:08:30|489.12|487.12|489.12|487.12|489.12|487.12|489|487|0
1655204920000|2022-06-14 11:08:40|489.37|487.37|489.87|487.87|489.87|487.87|489.37|487.37|0
1655204930000|2022-06-14 11:08:50|490|488|490.25|488.25|490.25|488.25|489.87|487.87|0
1655204940000|2022-06-14 11:09:00|490.12|488.12|490.37|488.37|490.37|488.37|489.87|487.87|0
1655204950000|2022-06-14 11:09:10|490.12|488.12|490.87|488.87|490.87|488.87|490.12|488.12|0
1655204960000|2022-06-14 11:09:20|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1655204970000|2022-06-14 11:09:30|490.62|488.62|490.12|488.12|490.62|488.62|490.12|488.12|0
1655204980000|2022-06-14 11:09:40|489.87|487.87|489.12|487.12|489.87|487.87|489.12|487.12|0
1655204990000|2022-06-14 11:09:50|488.87|486.87|490.62|488.62|490.62|488.62|488.87|486.87|0
1655205000000|2022-06-14 11:10:00|490.75|488.75|490.62|488.62|491|489|490.62|488.62|0
1655205010000|2022-06-14 11:10:10|490.25|488.25|488.5|486.5|490.25|488.25|488.37|486.37|0
1655205020000|2022-06-14 11:10:20|488.75|486.75|488.87|486.87|489.37|487.37|488.75|486.75|0
1655205030000|2022-06-14 11:10:30|488.75|486.75|488.37|486.37|488.75|486.75|487.62|485.62|0
1655205040000|2022-06-14 11:10:40|488.75|486.75|488.75|486.75|488.87|486.87|488.75|486.75|0
1655205050000|2022-06-14 11:10:50|488.87|486.87|489.87|487.87|489.87|487.87|488.75|486.75|0
1655205060000|2022-06-14 11:11:00|490.37|488.37|490.37|488.37|490.5|488.5|490.37|488.37|0
1655205070000|2022-06-14 11:11:10|489.87|487.87|490.37|488.37|490.62|488.62|489.87|487.87|0
1655205080000|2022-06-14 11:11:20|490.62|488.62|491.25|489.25|491.25|489.25|490.62|488.62|0
1655205090000|2022-06-14 11:11:30|491.37|489.37|490.87|488.87|491.37|489.37|490.87|488.87|0
1655205100000|2022-06-14 11:11:40|490.37|488.37|489.87|487.87|490.37|488.37|489.87|487.87|0
1655205110000|2022-06-14 11:11:50|489.62|487.62|489.37|487.37|489.62|487.62|489.37|487.37|0
1655205120000|2022-06-14 11:12:00|488.87|486.87|488.87|486.87|489.12|487.12|488.87|486.87|0
1655205130000|2022-06-14 11:12:10|489.87|487.87|489.12|487.12|490|488|489.12|487.12|0
1655205140000|2022-06-14 11:12:20|489|487|488.37|486.37|489|487|488.37|486.37|0
1655205150000|2022-06-14 11:12:30|487.62|485.62|486.62|484.62|487.62|485.62|486.62|484.62|0
1655205160000|2022-06-14 11:12:40|486.37|484.37|487|485|487|485|486.12|484.12|0
1655205170000|2022-06-14 11:12:50|487.12|485.12|486.87|484.87|487.37|485.37|486.87|484.87|0
1655205180000|2022-06-14 11:13:00|486.62|484.62|486.37|484.37|486.62|484.62|486.12|484.12|0
1655205190000|2022-06-14 11:13:10|486.12|484.12|486.5|484.5|486.5|484.5|486.12|484.12|0
1655205200000|2022-06-14 11:13:20|486.12|484.12|485.75|483.75|486.12|484.12|485.75|483.75|0
1655205210000|2022-06-14 11:13:30|485.87|483.87|485.62|483.62|485.87|483.87|485.62|483.62|0
1655205220000|2022-06-14 11:13:40|485.87|483.87|485.75|483.75|485.87|483.87|485.62|483.62|0
1655205230000|2022-06-14 11:13:50|485.5|483.5|484.75|482.75|485.5|483.5|484.5|482.5|0
1655205240000|2022-06-14 11:14:00|484.87|482.87|484.87|482.87|484.87|482.87|484.75|482.75|0
1655205250000|2022-06-14 11:14:10|484.62|482.62|485.37|483.37|485.37|483.37|484.62|482.62|0
1655205260000|2022-06-14 11:14:20|484.62|482.62|484.5|482.5|484.87|482.87|484.37|482.37|0
1655205270000|2022-06-14 11:14:30|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1655205280000|2022-06-14 11:14:40|484.5|482.5|484.62|482.62|484.62|482.62|484.5|482.5|0
1655205290000|2022-06-14 11:14:50|484.87|482.87|485.12|483.12|485.37|483.37|484.87|482.87|0
1655205300000|2022-06-14 11:15:00|484.87|482.87|484.75|482.75|484.87|482.87|484.5|482.5|0
1655205310000|2022-06-14 11:15:10|484.87|482.87|484.25|482.25|484.87|482.87|484.25|482.25|0
1655205320000|2022-06-14 11:15:20|484.75|482.75|484.75|482.75|484.75|482.75|484.62|482.62|0
1655205330000|2022-06-14 11:15:30|484.62|482.62|484.75|482.75|484.87|482.87|484.62|482.62|0
1655205340000|2022-06-14 11:15:40|484.87|482.87|485.25|483.25|485.25|483.25|484.75|482.75|0
1655205350000|2022-06-14 11:15:50|485.5|483.5|485.12|483.12|485.5|483.5|485.12|483.12|0
1655205360000|2022-06-14 11:16:00|484.87|482.87|485|483|485|483|484.75|482.75|0
1655205370000|2022-06-14 11:16:10|485.12|483.12|485.62|483.62|485.62|483.62|484.87|482.87|0
1655205380000|2022-06-14 11:16:20|485.37|483.37|486.12|484.12|486.12|484.12|485.25|483.25|0
1655205390000|2022-06-14 11:16:30|486|484|486.37|484.37|486.37|484.37|485.87|483.87|0
1655205400000|2022-06-14 11:16:40|486.12|484.12|485.87|483.87|486.12|484.12|485.62|483.62|0
1655205410000|2022-06-14 11:16:50|486|484|487.12|485.12|487.12|485.12|485.62|483.62|0
1655205420000|2022-06-14 11:17:00|486.62|484.62|486.37|484.37|486.62|484.62|486|484|0
1655205430000|2022-06-14 11:17:10|485.75|483.75|485.87|483.87|485.87|483.87|485.75|483.75|0
1655205440000|2022-06-14 11:17:20|485.62|483.62|485.87|483.87|486.25|484.25|485.62|483.62|0
1655205450000|2022-06-14 11:17:30|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1655205460000|2022-06-14 11:17:40|486.37|484.37|485.5|483.5|486.37|484.37|485.5|483.5|0
1655205470000|2022-06-14 11:17:50|485.62|483.62|485.75|483.75|485.75|483.75|485.62|483.62|0
1655205480000|2022-06-14 11:18:00|485.62|483.62|484.75|482.75|485.62|483.62|484.75|482.75|0
1655205490000|2022-06-14 11:18:10|484.87|482.87|485.62|483.62|485.62|483.62|484.75|482.75|0
1655205500000|2022-06-14 11:18:20|485.37|483.37|486.87|484.87|486.87|484.87|485.37|483.37|0
1655205510000|2022-06-14 11:18:30|486.37|484.37|487.37|485.37|487.37|485.37|486.12|484.12|0
1655205520000|2022-06-14 11:18:40|486.87|484.87|487.37|485.37|487.37|485.37|486.87|484.87|0
1655205530000|2022-06-14 11:18:50|487.12|485.12|486.37|484.37|487.12|485.12|486.25|484.25|0
1655205540000|2022-06-14 11:19:00|486.62|484.62|486.37|484.37|486.62|484.62|486.12|484.12|0
1655205550000|2022-06-14 11:19:10|486.75|484.75|486.75|484.75|487.12|485.12|486.62|484.62|0
1655205560000|2022-06-14 11:19:20|486.62|484.62|487.37|485.37|487.37|485.37|486.62|484.62|0
1655205570000|2022-06-14 11:19:30|487.62|485.62|486.62|484.62|487.62|485.62|486.37|484.37|0
1655205580000|2022-06-14 11:19:40|486.25|484.25|486.62|484.62|486.62|484.62|486.25|484.25|0
1655205590000|2022-06-14 11:19:50|486.75|484.75|485.87|483.87|486.75|484.75|485.87|483.87|0
1655205600000|2022-06-14 11:20:00|484.37|482.37|484.37|482.37|484.37|482.37|484.12|482.12|0
1655205610000|2022-06-14 11:20:10|484.62|482.62|484.37|482.37|484.62|482.62|484.12|482.12|0
1655205620000|2022-06-14 11:20:20|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1655205630000|2022-06-14 11:20:30|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1655205640000|2022-06-14 11:20:40|484.5|482.5|482.87|480.87|484.5|482.5|482.87|480.87|0
1655205650000|2022-06-14 11:20:50|483|481|483.12|481.12|483.12|481.12|483|481|0
1655205660000|2022-06-14 11:21:00|483.87|481.87|484.62|482.62|484.87|482.87|483.87|481.87|0
1655205670000|2022-06-14 11:21:10|484.12|482.12|483.87|481.87|484.12|482.12|483.75|481.75|0
1655205680000|2022-06-14 11:21:20|483.37|481.37|483.37|481.37|483.62|481.62|483.37|481.37|0
1655205690000|2022-06-14 11:21:30|483.5|481.5|482.87|480.87|483.5|481.5|482.87|480.87|0
1655205700000|2022-06-14 11:21:40|482.75|480.75|483.12|481.12|483.12|481.12|482.75|480.75|0
1655205710000|2022-06-14 11:21:50|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1655205720000|2022-06-14 11:22:00|482.62|480.62|483.37|481.37|483.37|481.37|482.62|480.62|0
1655205730000|2022-06-14 11:22:10|483.62|481.62|484.12|482.12|484.12|482.12|483.62|481.62|0
1655205740000|2022-06-14 11:22:20|484.87|482.87|485.37|483.37|485.37|483.37|484.87|482.87|0
1655205750000|2022-06-14 11:22:30|484.87|482.87|484.5|482.5|484.87|482.87|484.5|482.5|0
1655205760000|2022-06-14 11:22:40|483.75|481.75|484.12|482.12|484.62|482.62|483.75|481.75|0
1655205770000|2022-06-14 11:22:50|484|482|483.12|481.12|484|482|483.12|481.12|0
1655205780000|2022-06-14 11:23:00|483|481|483|481|483.12|481.12|483|481|0
1655205790000|2022-06-14 11:23:10|482.87|480.87|482.37|480.37|482.87|480.87|482.37|480.37|0
1655205800000|2022-06-14 11:23:20|482.87|480.87|482.62|480.62|482.87|480.87|482.62|480.62|0
1655205810000|2022-06-14 11:23:30|482.75|480.75|482.62|480.62|482.87|480.87|482.62|480.62|0
1655205820000|2022-06-14 11:23:40|482.5|480.5|483.37|481.37|483.62|481.62|482.5|480.5|0
1655205830000|2022-06-14 11:23:50|483|481|482.87|480.87|483.37|481.37|482.87|480.87|0
1655205840000|2022-06-14 11:24:00|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1655205850000|2022-06-14 11:24:10|483.37|481.37|482.87|480.87|483.62|481.62|482.87|480.87|0
1655205860000|2022-06-14 11:24:20|483|481|482.62|480.62|483|481|482.62|480.62|0
1655205870000|2022-06-14 11:24:30|482.87|480.87|482.87|480.87|482.87|480.87|482.62|480.62|0
1655205880000|2022-06-14 11:24:40|482.62|480.62|483.12|481.12|483.12|481.12|482.62|480.62|0
1655205890000|2022-06-14 11:24:50|483.37|481.37|483.87|481.87|483.87|481.87|483.37|481.37|0
1655205900000|2022-06-14 11:25:00|483.62|481.62|484.62|482.62|484.62|482.62|483.62|481.62|0
1655205910000|2022-06-14 11:25:10|484.37|482.37|483.5|481.5|484.37|482.37|483.5|481.5|0
1655205920000|2022-06-14 11:25:20|483.62|481.62|483.37|481.37|483.87|481.87|483.37|481.37|0
1655205930000|2022-06-14 11:25:30|483.12|481.12|483.12|481.12|483.37|481.37|483.12|481.12|0
1655205940000|2022-06-14 11:25:40|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1655205950000|2022-06-14 11:25:50|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1655205960000|2022-06-14 11:26:00|483.62|481.62|483.25|481.25|483.87|481.87|483.25|481.25|0
1655205970000|2022-06-14 11:26:10|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655205980000|2022-06-14 11:26:20|482.75|480.75|483.5|481.5|483.5|481.5|482.75|480.75|0
1655205990000|2022-06-14 11:26:30|483.75|481.75|483.62|481.62|483.75|481.75|483.62|481.62|0
1655206000000|2022-06-14 11:26:40|483.37|481.37|484.12|482.12|484.12|482.12|483.12|481.12|0
1655206010000|2022-06-14 11:26:50|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1655206020000|2022-06-14 11:27:00|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1655206030000|2022-06-14 11:27:10|484.62|482.62|485.12|483.12|485.12|483.12|484.62|482.62|0
1655206040000|2022-06-14 11:27:20|484.87|482.87|485|483|485|483|484.87|482.87|0
1655206050000|2022-06-14 11:27:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|0
1655206070000|2022-06-14 11:27:50|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1655206080000|2022-06-14 11:28:00|485.25|483.25|485.62|483.62|485.62|483.62|485.12|483.12|0
1655206090000|2022-06-14 11:28:10|485.25|483.25|484.62|482.62|485.37|483.37|484.62|482.62|0
1655206100000|2022-06-14 11:28:20|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1655206110000|2022-06-14 11:28:30|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1655206120000|2022-06-14 11:28:40|485.12|483.12|484.62|482.62|485.25|483.25|484.62|482.62|0
1655206130000|2022-06-14 11:28:50|483.87|481.87|484.87|482.87|484.87|482.87|483.87|481.87|0
1655206140000|2022-06-14 11:29:00|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1655206150000|2022-06-14 11:29:10|485.5|483.5|485.37|483.37|485.62|483.62|485.37|483.37|0
1655206160000|2022-06-14 11:29:20|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1655206170000|2022-06-14 11:29:30|485.25|483.25|485.37|483.37|485.37|483.37|484.62|482.62|0
1655206190000|2022-06-14 11:29:50|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1655206200000|2022-06-14 11:30:00|486.87|484.87|485.62|483.62|486.87|484.87|485.62|483.62|0
1655206210000|2022-06-14 11:30:10|485.25|483.25|484.5|482.5|485.25|483.25|484.37|482.37|0
1655206220000|2022-06-14 11:30:20|484.62|482.62|485.87|483.87|485.87|483.87|484.62|482.62|0
1655206230000|2022-06-14 11:30:30|486.25|484.25|486.37|484.37|486.5|484.5|486.25|484.25|0
1655206240000|2022-06-14 11:30:40|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1655206250000|2022-06-14 11:30:50|485.87|483.87|486.62|484.62|486.87|484.87|485.87|483.87|0
1655206260000|2022-06-14 11:31:00|486.37|484.37|485.5|483.5|486.37|484.37|485.5|483.5|0
1655206270000|2022-06-14 11:31:10|484.87|482.87|483.87|481.87|484.87|482.87|483.5|481.5|0
1655206280000|2022-06-14 11:31:20|484|482|483.62|481.62|484|482|483.62|481.62|0
1655206290000|2022-06-14 11:31:30|483.87|481.87|485.37|483.37|485.37|483.37|483.87|481.87|0
1655206300000|2022-06-14 11:31:40|485.5|483.5|485.87|483.87|486|484|485.37|483.37|0
1655206310000|2022-06-14 11:31:50|486|484|485.62|483.62|486|484|485.62|483.62|0
1655206320000|2022-06-14 11:32:00|485.37|483.37|485.37|483.37|485.62|483.62|485.37|483.37|0
1655206330000|2022-06-14 11:32:10|484.87|482.87|484.75|482.75|484.87|482.87|484.75|482.75|0
1655206340000|2022-06-14 11:32:20|485.62|483.62|485.87|483.87|485.87|483.87|485.5|483.5|0
1655206350000|2022-06-14 11:32:30|486.12|484.12|486.12|484.12|486.37|484.37|486.12|484.12|0
1655206360000|2022-06-14 11:32:40|486.5|484.5|486.75|484.75|486.75|484.75|486.37|484.37|0
1655206370000|2022-06-14 11:32:50|486.87|484.87|487.12|485.12|487.12|485.12|486.62|484.62|0
1655206380000|2022-06-14 11:33:00|486.37|484.37|486.37|484.37|486.62|484.62|486.12|484.12|0
1655206390000|2022-06-14 11:33:10|487.12|485.12|487.12|485.12|487.25|485.25|487.12|485.12|0
1655206400000|2022-06-14 11:33:20|486.87|484.87|487.37|485.37|487.37|485.37|486.62|484.62|0
1655206410000|2022-06-14 11:33:30|487.25|485.25|488|486|488|486|487.25|485.25|0
1655206420000|2022-06-14 11:33:40|487.87|485.87|488.12|486.12|488.12|486.12|487.87|485.87|0
1655206430000|2022-06-14 11:33:50|487.87|485.87|487.5|485.5|487.87|485.87|487.25|485.25|0
1655206440000|2022-06-14 11:34:00|487.62|485.62|487.37|485.37|487.62|485.62|487.12|485.12|0
1655206450000|2022-06-14 11:34:10|487.62|485.62|487.12|485.12|487.87|485.87|487.12|485.12|0
1655206460000|2022-06-14 11:34:20|487.62|485.62|488.37|486.37|488.62|486.62|487.62|485.62|0
1655206470000|2022-06-14 11:34:30|488.62|486.62|487.62|485.62|488.62|486.62|487.62|485.62|0
1655206480000|2022-06-14 11:34:40|488|486|487.62|485.62|488|486|487.62|485.62|0
1655206490000|2022-06-14 11:34:50|487.87|485.87|488.12|486.12|488.25|486.25|487.87|485.87|0
1655206500000|2022-06-14 11:35:00|488.25|486.25|488.5|486.5|488.5|486.5|488.25|486.25|0
1655206510000|2022-06-14 11:35:10|488.62|486.62|489.37|487.37|489.37|487.37|488.62|486.62|0
1655206520000|2022-06-14 11:35:20|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1655206530000|2022-06-14 11:35:30|490.62|488.62|490.25|488.25|490.87|488.87|490.25|488.25|0
1655206540000|2022-06-14 11:35:40|490.37|488.37|490.62|488.62|490.62|488.62|490.37|488.37|0
1655206550000|2022-06-14 11:35:50|490.12|488.12|490|488|490.12|488.12|489.87|487.87|0
1655206560000|2022-06-14 11:36:00|489.87|487.87|491.25|489.25|491.25|489.25|489.87|487.87|0
1655206570000|2022-06-14 11:36:10|491.37|489.37|490.62|488.62|491.37|489.37|490.62|488.62|0
1655206580000|2022-06-14 11:36:20|490.75|488.75|490.5|488.5|490.75|488.75|490.37|488.37|0
1655206590000|2022-06-14 11:36:30|491.12|489.12|491.37|489.37|491.37|489.37|491.12|489.12|0
1655206600000|2022-06-14 11:36:40|491.62|489.62|491.12|489.12|491.62|489.62|491.12|489.12|0
1655206610000|2022-06-14 11:36:50|491|489|491.12|489.12|491.12|489.12|490.87|488.87|0
1655206620000|2022-06-14 11:37:00|491.37|489.37|490.87|488.87|491.37|489.37|490.87|488.87|0
1655206630000|2022-06-14 11:37:10|490.62|488.62|490.37|488.37|490.62|488.62|490.37|488.37|0
1655206640000|2022-06-14 11:37:20|489.75|487.75|489.87|487.87|489.87|487.87|489.75|487.75|0
1655206650000|2022-06-14 11:37:30|489.5|487.5|489.62|487.62|489.62|487.62|489.37|487.37|0
1655206660000|2022-06-14 11:37:40|489.87|487.87|490.62|488.62|490.62|488.62|489.87|487.87|0
1655206670000|2022-06-14 11:37:50|491|489|490.25|488.25|491|489|490.25|488.25|0
1655206680000|2022-06-14 11:38:00|490.37|488.37|492|490|492|490|490.37|488.37|0
1655206690000|2022-06-14 11:38:10|491.75|489.75|491.87|489.87|491.87|489.87|491.75|489.75|0
1655206700000|2022-06-14 11:38:20|491.62|489.62|491.12|489.12|491.62|489.62|491.12|489.12|0
1655206710000|2022-06-14 11:38:30|491.37|489.37|492.12|490.12|492.12|490.12|491.37|489.37|0
1655206720000|2022-06-14 11:38:40|492.37|490.37|492|490|492.37|490.37|492|490|0
1655206730000|2022-06-14 11:38:50|491.75|489.75|492.12|490.12|492.12|490.12|491.75|489.75|0
1655206740000|2022-06-14 11:39:00|491.87|489.87|491.75|489.75|491.87|489.87|491.75|489.75|0
1655206750000|2022-06-14 11:39:10|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1655206760000|2022-06-14 11:39:20|492.37|490.37|491.62|489.62|492.37|490.37|491.62|489.62|0
1655206770000|2022-06-14 11:39:30|491.37|489.37|491.37|489.37|491.37|489.37|491.12|489.12|0
1655206780000|2022-06-14 11:39:40|491.12|489.12|490.37|488.37|491.12|489.12|490.37|488.37|0
1655206790000|2022-06-14 11:39:50|490.12|488.12|489.87|487.87|490.37|488.37|489.87|487.87|0
1655206800000|2022-06-14 11:40:00|489.75|487.75|489.87|487.87|489.87|487.87|489.75|487.75|0
1655206810000|2022-06-14 11:40:10|489.62|487.62|489.5|487.5|489.62|487.62|489.5|487.5|0
1655206820000|2022-06-14 11:40:20|489.87|487.87|491.12|489.12|491.12|489.12|489.87|487.87|0
1655206830000|2022-06-14 11:40:30|490.5|488.5|491|489|491|489|490.37|488.37|0
1655206840000|2022-06-14 11:40:40|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1655206850000|2022-06-14 11:40:50|491.25|489.25|491.12|489.12|491.25|489.25|491.12|489.12|0
1655206860000|2022-06-14 11:41:00|490.62|488.62|491|489|491|489|490.25|488.25|0
1655206870000|2022-06-14 11:41:10|491.62|489.62|492.37|490.37|492.37|490.37|491.62|489.62|0
1655206880000|2022-06-14 11:41:20|492.25|490.25|492.37|490.37|492.75|490.75|492.25|490.25|0
1655206890000|2022-06-14 11:41:30|491.87|489.87|491.75|489.75|491.87|489.87|491.75|489.75|0
1655206900000|2022-06-14 11:41:40|491.87|489.87|491.75|489.75|492.12|490.12|491.75|489.75|0
1655206910000|2022-06-14 11:41:50|491.87|489.87|492|490|492|490|491.87|489.87|0
1655206920000|2022-06-14 11:42:00|491.87|489.87|491.12|489.12|491.87|489.87|491.12|489.12|0
1655206930000|2022-06-14 11:42:10|491|489|490.62|488.62|491|489|490.5|488.5|0
1655206940000|2022-06-14 11:42:20|491|489|491.5|489.5|491.62|489.62|491|489|0
1655206950000|2022-06-14 11:42:30|491.62|489.62|492.12|490.12|492.12|490.12|491.62|489.62|0
1655206960000|2022-06-14 11:42:40|491.87|489.87|492|490|492|490|491.87|489.87|0
1655206970000|2022-06-14 11:42:50|491.75|489.75|491.87|489.87|492|490|491.62|489.62|0
1655206980000|2022-06-14 11:43:00|492|490|491.62|489.62|492|490|491.62|489.62|0
1655206990000|2022-06-14 11:43:10|492|490|492.25|490.25|492.25|490.25|491.87|489.87|0
1655207010000|2022-06-14 11:43:30|492.62|490.62|492.87|490.87|492.87|490.87|492.62|490.62|0
1655207020000|2022-06-14 11:43:40|493.12|491.12|492.87|490.87|493.12|491.12|492.87|490.87|0
1655207030000|2022-06-14 11:43:50|493|491|492.62|490.62|493|491|492.62|490.62|0
1655207040000|2022-06-14 11:44:00|492.75|490.75|492.75|490.75|493|491|492.62|490.62|0
1655207050000|2022-06-14 11:44:10|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1655207060000|2022-06-14 11:44:20|492.37|490.37|492.75|490.75|492.75|490.75|492.37|490.37|0
1655207070000|2022-06-14 11:44:30|492.25|490.25|492.62|490.62|492.62|490.62|492.12|490.12|0
1655207080000|2022-06-14 11:44:40|492.5|490.5|492.62|490.62|492.62|490.62|492.5|490.5|0
1655207090000|2022-06-14 11:44:50|492.5|490.5|492.62|490.62|492.62|490.62|492.5|490.5|0
1655207100000|2022-06-14 11:45:00|492.75|490.75|492.62|490.62|492.75|490.75|492.62|490.62|0
1655207110000|2022-06-14 11:45:10|492.12|490.12|492.87|490.87|492.87|490.87|492.12|490.12|0
1655207120000|2022-06-14 11:45:20|493.12|491.12|493.87|491.87|493.87|491.87|493.12|491.12|0
1655207130000|2022-06-14 11:45:30|494|492|493.62|491.62|494.12|492.12|493.62|491.62|0
1655207140000|2022-06-14 11:45:40|493.87|491.87|493.87|491.87|494|492|493.87|491.87|0
1655207150000|2022-06-14 11:45:50|494|492|493.75|491.75|494|492|493.62|491.62|0
1655207160000|2022-06-14 11:46:00|493.87|491.87|493.75|491.75|493.87|491.87|493.62|491.62|0
1655207170000|2022-06-14 11:46:10|492.87|490.87|493.5|491.5|493.5|491.5|492.87|490.87|0
1655207180000|2022-06-14 11:46:20|493.87|491.87|493.87|491.87|493.87|491.87|493.87|491.87|0
1655207190000|2022-06-14 11:46:30|494|492|494|492|494|492|493.87|491.87|0
1655207200000|2022-06-14 11:46:40|493.87|491.87|493.12|491.12|493.87|491.87|493.12|491.12|0
1655207210000|2022-06-14 11:46:50|493|491|493.12|491.12|493.12|491.12|493|491|0
1655207220000|2022-06-14 11:47:00|493.25|491.25|492.75|490.75|493.37|491.37|492.75|490.75|0
1655207230000|2022-06-14 11:47:10|493.37|491.37|493.12|491.12|493.37|491.37|493.12|491.12|0
1655207240000|2022-06-14 11:47:20|493.37|491.37|494.12|492.12|494.12|492.12|493.37|491.37|0
1655207250000|2022-06-14 11:47:30|494.87|492.87|495.12|493.12|495.12|493.12|494.87|492.87|0
1655207260000|2022-06-14 11:47:40|494.62|492.62|493.87|491.87|494.62|492.62|493.87|491.87|0
1655207270000|2022-06-14 11:47:50|493.62|491.62|493.87|491.87|493.87|491.87|493.62|491.62|0
1655207280000|2022-06-14 11:48:00|493.75|491.75|494.62|492.62|494.62|492.62|493.75|491.75|0
1655207290000|2022-06-14 11:48:10|494.5|492.5|491.75|489.75|494.5|492.5|491.75|489.75|0
1655207300000|2022-06-14 11:48:20|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1655207310000|2022-06-14 11:48:30|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1655207320000|2022-06-14 11:48:40|490.12|488.12|490.12|488.12|490.37|488.37|490.12|488.12|0
1655207330000|2022-06-14 11:48:50|490.25|488.25|490.12|488.12|490.25|488.25|490.12|488.12|0
1655207340000|2022-06-14 11:49:00|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1655207350000|2022-06-14 11:49:10|489.62|487.62|490.12|488.12|490.12|488.12|489.62|487.62|0
1655207370000|2022-06-14 11:49:30|490.62|488.62|490.87|488.87|491.62|489.62|490.62|488.62|0
1655207380000|2022-06-14 11:49:40|490.62|488.62|491.12|489.12|491.12|489.12|490.62|488.62|0
1655207390000|2022-06-14 11:49:50|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1655207400000|2022-06-14 11:50:00|491.12|489.12|490.62|488.62|491.25|489.25|490.62|488.62|0
1655207410000|2022-06-14 11:50:10|490.5|488.5|491.37|489.37|491.37|489.37|490.37|488.37|0
1655207420000|2022-06-14 11:50:20|491.75|489.75|491.62|489.62|491.75|489.75|491.62|489.62|0
1655207430000|2022-06-14 11:50:30|491.87|489.87|491.75|489.75|491.87|489.87|491.5|489.5|0
1655207440000|2022-06-14 11:50:40|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1655207450000|2022-06-14 11:50:50|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1655207460000|2022-06-14 11:51:00|490.37|488.37|490.87|488.87|490.87|488.87|490.37|488.37|0
1655207470000|2022-06-14 11:51:10|491.12|489.12|491.12|489.12|491.12|489.12|490.87|488.87|0
1655207480000|2022-06-14 11:51:20|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1655207490000|2022-06-14 11:51:30|490.87|488.87|490.62|488.62|490.87|488.87|490.37|488.37|0
1655207500000|2022-06-14 11:51:40|490.5|488.5|490.62|488.62|490.62|488.62|490.37|488.37|0
1655207510000|2022-06-14 11:51:50|490.75|488.75|490.37|488.37|490.75|488.75|490.37|488.37|0
1655207520000|2022-06-14 11:52:00|490.62|488.62|490.87|488.87|490.87|488.87|490.62|488.62|0
1655207530000|2022-06-14 11:52:10|490.75|488.75|490.62|488.62|490.75|488.75|490.62|488.62|0
1655207540000|2022-06-14 11:52:20|490.37|488.37|490.37|488.37|490.37|488.37|490.12|488.12|0
1655207550000|2022-06-14 11:52:30|490.12|488.12|490.25|488.25|490.25|488.25|490.12|488.12|0
1655207560000|2022-06-14 11:52:40|490.12|488.12|489.37|487.37|490.12|488.12|489.37|487.37|0
1655207570000|2022-06-14 11:52:50|490|488|490.62|488.62|490.62|488.62|490|488|0
1655207580000|2022-06-14 11:53:00|490.5|488.5|490.37|488.37|490.5|488.5|490.37|488.37|0
1655207590000|2022-06-14 11:53:10|490.62|488.62|490.75|488.75|490.87|488.87|490.62|488.62|0
1655207600000|2022-06-14 11:53:20|491|489|490.37|488.37|491|489|490.37|488.37|0
1655207610000|2022-06-14 11:53:30|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1655207620000|2022-06-14 11:53:40|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1655207630000|2022-06-14 11:53:50|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1655207640000|2022-06-14 11:54:00|490.75|488.75|490.25|488.25|490.75|488.75|490.25|488.25|0
1655207650000|2022-06-14 11:54:10|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1655207660000|2022-06-14 11:54:20|490.62|488.62|490.12|488.12|490.62|488.62|489.87|487.87|0
1655207670000|2022-06-14 11:54:30|489.62|487.62|490.25|488.25|490.25|488.25|489.62|487.62|0
1655207680000|2022-06-14 11:54:40|490.12|488.12|491.37|489.37|491.37|489.37|490.12|488.12|0
1655207690000|2022-06-14 11:54:50|491.62|489.62|493.62|491.62|493.62|491.62|491.62|489.62|0
1655207700000|2022-06-14 11:55:00|494.37|492.37|493.87|491.87|494.37|492.37|493.37|491.37|0
1655207710000|2022-06-14 11:55:10|494.12|492.12|494.37|492.37|494.5|492.5|494.12|492.12|0
1655207720000|2022-06-14 11:55:20|493.62|491.62|493.62|491.62|493.62|491.62|493.37|491.37|0
1655207730000|2022-06-14 11:55:30|493.37|491.37|492.87|490.87|493.37|491.37|492.87|490.87|0
1655207740000|2022-06-14 11:55:40|493.37|491.37|492.87|490.87|493.37|491.37|492.62|490.62|0
1655207750000|2022-06-14 11:55:50|492.37|490.37|492.12|490.12|492.37|490.37|492.12|490.12|0
1655207760000|2022-06-14 11:56:00|492.87|490.87|492.75|490.75|492.87|490.87|492.75|490.75|0
1655207770000|2022-06-14 11:56:10|493.37|491.37|492.75|490.75|493.37|491.37|492.75|490.75|0
1655207780000|2022-06-14 11:56:20|493.12|491.12|493.37|491.37|493.37|491.37|493.12|491.12|0
1655207790000|2022-06-14 11:56:30|492.87|490.87|493.37|491.37|493.37|491.37|492.87|490.87|0
1655207800000|2022-06-14 11:56:40|492.87|490.87|494.12|492.12|494.12|492.12|492.87|490.87|0
1655207810000|2022-06-14 11:56:50|494.37|492.37|495.12|493.12|495.12|493.12|494.37|492.37|0
1655207820000|2022-06-14 11:57:00|495.37|493.37|495.37|493.37|495.62|493.62|495.37|493.37|0
1655207830000|2022-06-14 11:57:10|495.62|493.62|495.37|493.37|495.87|493.87|495|493|0
1655207840000|2022-06-14 11:57:20|495.62|493.62|495.62|493.62|495.62|493.62|495.62|493.62|0
1655207850000|2022-06-14 11:57:30|495.5|493.5|496.12|494.12|496.12|494.12|495.5|493.5|0
1655207860000|2022-06-14 11:57:40|496.37|494.37|496.75|494.75|496.87|494.87|496.37|494.37|0
1655207870000|2022-06-14 11:57:50|496.5|494.5|496.87|494.87|496.87|494.87|496.25|494.25|0
1655207880000|2022-06-14 11:58:00|496.37|494.37|495.87|493.87|496.37|494.37|495.87|493.87|0
1655207890000|2022-06-14 11:58:10|495.62|493.62|495.87|493.87|496.12|494.12|495.62|493.62|0
1655207900000|2022-06-14 11:58:20|495.62|493.62|495.12|493.12|495.62|493.62|495.12|493.12|0
1655207910000|2022-06-14 11:58:30|495.62|493.62|495.87|493.87|495.87|493.87|495.5|493.5|0
1655207920000|2022-06-14 11:58:40|495.62|493.62|495.62|493.62|495.87|493.87|495.62|493.62|0
1655207930000|2022-06-14 11:58:50|495.5|493.5|496.12|494.12|496.12|494.12|495.5|493.5|0
1655207940000|2022-06-14 11:59:00|495.87|493.87|495.25|493.25|495.87|493.87|495.12|493.12|0
1655207950000|2022-06-14 11:59:10|494.87|492.87|494.62|492.62|494.87|492.87|494|492|0
1655207960000|2022-06-14 11:59:20|495.12|493.12|494.62|492.62|495.12|493.12|494.62|492.62|0
1655207970000|2022-06-14 11:59:30|495.12|493.12|494.87|492.87|495.12|493.12|494.87|492.87|0
1655207980000|2022-06-14 11:59:40|495.12|493.12|495.37|493.37|495.37|493.37|495.12|493.12|0
1655207990000|2022-06-14 11:59:50|495.12|493.12|496.25|494.25|496.25|494.25|495.12|493.12|0
1655208000000|2022-06-14 12:00:00|495.62|493.62|495.87|493.87|495.87|493.87|494.87|492.87|0
1655208010000|2022-06-14 12:00:10|496.12|494.12|495.12|493.12|496.12|494.12|495.12|493.12|0
1655208020000|2022-06-14 12:00:20|495.37|493.37|494.87|492.87|495.37|493.37|494.87|492.87|0
1655208030000|2022-06-14 12:00:30|495|493|493.87|491.87|495|493|493.87|491.87|0
1655208040000|2022-06-14 12:00:40|493.12|491.12|493.12|491.12|493.12|491.12|493.12|491.12|0
1655208050000|2022-06-14 12:00:50|492.37|490.37|492.12|490.12|492.87|490.87|491.87|489.87|0
1655208060000|2022-06-14 12:01:00|491.12|489.12|485.12|483.12|491.12|489.12|485.12|483.12|0
1655208070000|2022-06-14 12:01:10|483.12|481.12|485.37|483.37|485.62|483.62|483.12|481.12|0
1655208080000|2022-06-14 12:01:20|486.62|484.62|484.87|482.87|486.62|484.62|484.87|482.87|0
1655208090000|2022-06-14 12:01:30|485.37|483.37|486.12|484.12|486.12|484.12|484.87|482.87|0
1655208100000|2022-06-14 12:01:40|486.62|484.62|486.37|484.37|486.62|484.62|486.12|484.12|0
1655208110000|2022-06-14 12:01:50|487.37|485.37|486.87|484.87|487.37|485.37|486.87|484.87|0
1655208120000|2022-06-14 12:02:00|486.62|484.62|486.37|484.37|487.12|485.12|486.37|484.37|0
1655208130000|2022-06-14 12:02:10|486.62|484.62|485.37|483.37|486.62|484.62|485.37|483.37|0
1655208140000|2022-06-14 12:02:20|485.5|483.5|484.12|482.12|485.5|483.5|484.12|482.12|0
1655208150000|2022-06-14 12:02:30|484.87|482.87|486.12|484.12|486.12|484.12|484.87|482.87|0
1655208160000|2022-06-14 12:02:40|485.87|483.87|484.62|482.62|485.87|483.87|484.37|482.37|0
1655208170000|2022-06-14 12:02:50|484.87|482.87|484.87|482.87|484.87|482.87|484.62|482.62|0
1655208180000|2022-06-14 12:03:00|484.62|482.62|485.12|483.12|485.12|483.12|484.62|482.62|0
1655208190000|2022-06-14 12:03:10|485.87|483.87|485.25|483.25|485.87|483.87|485.25|483.25|0
1655208200000|2022-06-14 12:03:20|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1655208210000|2022-06-14 12:03:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|0
1655208220000|2022-06-14 12:03:40|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1655208230000|2022-06-14 12:03:50|485.12|483.12|484.37|482.37|485.37|483.37|484.37|482.37|0
1655208240000|2022-06-14 12:04:00|484.62|482.62|485.37|483.37|485.37|483.37|484.37|482.37|0
1655208250000|2022-06-14 12:04:10|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1655208260000|2022-06-14 12:04:20|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1655208270000|2022-06-14 12:04:30|486|484|486.87|484.87|486.87|484.87|486|484|0
1655208280000|2022-06-14 12:04:40|487.12|485.12|486.87|484.87|487.12|485.12|486.87|484.87|0
1655208290000|2022-06-14 12:04:50|487.12|485.12|487.12|485.12|487.12|485.12|486.87|484.87|0
1655208300000|2022-06-14 12:05:00|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1655208310000|2022-06-14 12:05:10|486.5|484.5|485.62|483.62|486.5|484.5|485.62|483.62|0
1655208320000|2022-06-14 12:05:20|485.5|483.5|486.37|484.37|486.37|484.37|485.37|483.37|0
1655208330000|2022-06-14 12:05:30|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1655208340000|2022-06-14 12:05:40|486.87|484.87|486.5|484.5|486.87|484.87|486.5|484.5|0
1655208350000|2022-06-14 12:05:50|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655208360000|2022-06-14 12:06:00|487.12|485.12|486.75|484.75|487.12|485.12|486.62|484.62|0
1655208370000|2022-06-14 12:06:10|486.62|484.62|486.87|484.87|486.87|484.87|485.87|483.87|0
1655208380000|2022-06-14 12:06:20|487.12|485.12|487.62|485.62|487.62|485.62|487.12|485.12|0
1655208390000|2022-06-14 12:06:30|487.87|485.87|487.25|485.25|487.87|485.87|487.25|485.25|0
1655208400000|2022-06-14 12:06:40|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1655208410000|2022-06-14 12:06:50|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1655208420000|2022-06-14 12:07:00|487.12|485.12|486.62|484.62|487.12|485.12|486.62|484.62|0
1655208430000|2022-06-14 12:07:10|486.12|484.12|485.37|483.37|486.12|484.12|485.37|483.37|0
1655208440000|2022-06-14 12:07:20|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1655208450000|2022-06-14 12:07:30|486.12|484.12|486|484|486.37|484.37|486|484|0
1655208460000|2022-06-14 12:07:40|485.87|483.87|486.87|484.87|486.87|484.87|485.62|483.62|0
1655208470000|2022-06-14 12:07:50|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1655208480000|2022-06-14 12:08:00|486.75|484.75|487.25|485.25|487.25|485.25|486.75|484.75|0
1655208490000|2022-06-14 12:08:10|487.12|485.12|486.37|484.37|487.12|485.12|486.37|484.37|0
1655208500000|2022-06-14 12:08:20|485.62|483.62|485.12|483.12|485.62|483.62|485.12|483.12|0
1655208510000|2022-06-14 12:08:30|485.37|483.37|485.62|483.62|485.87|483.87|485.37|483.37|0
1655208520000|2022-06-14 12:08:40|486.12|484.12|487.12|485.12|487.12|485.12|486.12|484.12|0
1655208530000|2022-06-14 12:08:50|487.62|485.62|487.37|485.37|487.87|485.87|487.37|485.37|0
1655208540000|2022-06-14 12:09:00|487.62|485.62|487.12|485.12|487.62|485.62|487.12|485.12|0
1655208550000|2022-06-14 12:09:10|487.75|485.75|487.62|485.62|487.75|485.75|487.62|485.62|0
1655208560000|2022-06-14 12:09:20|487.37|485.37|487|485|487.37|485.37|487|485|0
1655208570000|2022-06-14 12:09:30|486.87|484.87|487.87|485.87|487.87|485.87|486.87|484.87|0
1655208580000|2022-06-14 12:09:40|488|486|488.62|486.62|488.62|486.62|488|486|0
1655208590000|2022-06-14 12:09:50|488.87|486.87|489.87|487.87|489.87|487.87|488.87|486.87|0
1655208600000|2022-06-14 12:10:00|489.62|487.62|489.62|487.62|490.37|488.37|489.62|487.62|0
1655208610000|2022-06-14 12:10:10|491.62|489.62|491.12|489.12|491.62|489.62|490.87|488.87|0
1655208620000|2022-06-14 12:10:20|491.37|489.37|490.37|488.37|491.37|489.37|490.37|488.37|0
1655208630000|2022-06-14 12:10:30|490.87|488.87|490.87|488.87|490.87|488.87|490.12|488.12|0
1655208640000|2022-06-14 12:10:40|490.37|488.37|490.75|488.75|490.87|488.87|490.37|488.37|0
1655208650000|2022-06-14 12:10:50|490.62|488.62|490.62|488.62|490.87|488.87|490.62|488.62|0
1655208660000|2022-06-14 12:11:00|490.87|488.87|490.62|488.62|491|489|490.62|488.62|0
1655208670000|2022-06-14 12:11:10|490.12|488.12|490.12|488.12|490.12|488.12|489.87|487.87|0
1655208680000|2022-06-14 12:11:20|489.87|487.87|490.62|488.62|490.62|488.62|489.87|487.87|0
1655208690000|2022-06-14 12:11:30|491.12|489.12|490.87|488.87|491.12|489.12|490.62|488.62|0
1655208700000|2022-06-14 12:11:40|491.62|489.62|491.62|489.62|491.62|489.62|491.37|489.37|0
1655208710000|2022-06-14 12:11:50|491.37|489.37|491.12|489.12|491.5|489.5|491.12|489.12|0
1655208720000|2022-06-14 12:12:00|491.37|489.37|490.87|488.87|491.37|489.37|490.62|488.62|0
1655208730000|2022-06-14 12:12:10|491|489|491.12|489.12|491.12|489.12|490.62|488.62|0
1655208740000|2022-06-14 12:12:20|490.87|488.87|491.12|489.12|491.12|489.12|490.62|488.62|0
1655208750000|2022-06-14 12:12:30|490.87|488.87|490.87|488.87|490.87|488.87|490.62|488.62|0
1655208760000|2022-06-14 12:12:40|490.62|488.62|491.87|489.87|491.87|489.87|490.62|488.62|0
1655208770000|2022-06-14 12:12:50|491.12|489.12|491.62|489.62|491.62|489.62|491.12|489.12|0
1655208780000|2022-06-14 12:13:00|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1655208790000|2022-06-14 12:13:10|491.62|489.62|491.62|489.62|491.87|489.87|491.37|489.37|0
1655208800000|2022-06-14 12:13:20|491.37|489.37|491.75|489.75|491.87|489.87|491.37|489.37|0
1655208810000|2022-06-14 12:13:30|491.62|489.62|491.12|489.12|491.62|489.62|491.12|489.12|0
1655208820000|2022-06-14 12:13:40|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1655208830000|2022-06-14 12:13:50|490.87|488.87|490.87|488.87|491.12|489.12|490.87|488.87|0
1655208840000|2022-06-14 12:14:00|491.12|489.12|490.62|488.62|491.12|489.12|490.62|488.62|0
1655208850000|2022-06-14 12:14:10|490.5|488.5|490.87|488.87|491.12|489.12|490.5|488.5|0
1655208860000|2022-06-14 12:14:20|491.12|489.12|491.37|489.37|491.37|489.37|490.87|488.87|0
1655208870000|2022-06-14 12:14:30|491.62|489.62|491.62|489.62|491.87|489.87|491.62|489.62|0
1655208880000|2022-06-14 12:14:40|490.87|488.87|490.62|488.62|491.12|489.12|490.62|488.62|0
1655208890000|2022-06-14 12:14:50|490.37|488.37|490.62|488.62|490.62|488.62|490.37|488.37|0
1655208900000|2022-06-14 12:15:00|490.5|488.5|490.62|488.62|490.62|488.62|489.87|487.87|0
1655208910000|2022-06-14 12:15:10|490.37|488.37|490.5|488.5|490.62|488.62|490.37|488.37|0
1655208920000|2022-06-14 12:15:20|490.12|488.12|489.62|487.62|490.37|488.37|489.62|487.62|0
1655208930000|2022-06-14 12:15:30|489.87|487.87|490.12|488.12|490.62|488.62|489.87|487.87|0
1655208940000|2022-06-14 12:15:40|490|488|490.12|488.12|490.12|488.12|489.87|487.87|0
1655208950000|2022-06-14 12:15:50|490.25|488.25|489.62|487.62|490.25|488.25|489.62|487.62|0
1655208960000|2022-06-14 12:16:00|490.12|488.12|490.12|488.12|490.12|488.12|490.12|488.12|0
1655208970000|2022-06-14 12:16:10|489.62|487.62|491.12|489.12|491.12|489.12|488.87|486.87|0
1655208980000|2022-06-14 12:16:20|491.25|489.25|491.25|489.25|491.25|489.25|491.25|489.25|0
1655208990000|2022-06-14 12:16:30|491.12|489.12|491.12|489.12|491.12|489.12|490.87|488.87|0
1655209000000|2022-06-14 12:16:40|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1655209010000|2022-06-14 12:16:50|490.87|488.87|490.75|488.75|490.87|488.87|490.75|488.75|0
1655209020000|2022-06-14 12:17:00|490.62|488.62|490.37|488.37|490.62|488.62|490.37|488.37|0
1655209030000|2022-06-14 12:17:10|490.12|488.12|490.87|488.87|490.87|488.87|490.12|488.12|0
1655209040000|2022-06-14 12:17:20|490.62|488.62|489.12|487.12|490.62|488.62|489.12|487.12|0
1655209050000|2022-06-14 12:17:30|489|487|488.12|486.12|489|487|488.12|486.12|0
1655209060000|2022-06-14 12:17:40|487.87|485.87|487.37|485.37|487.87|485.87|487.25|485.25|0
1655209070000|2022-06-14 12:17:50|487.62|485.62|486.87|484.87|487.62|485.62|486.87|484.87|0
1655209080000|2022-06-14 12:18:00|487.37|485.37|488.87|486.87|488.87|486.87|487.37|485.37|0
1655209090000|2022-06-14 12:18:10|488.37|486.37|488|486|488.37|486.37|488|486|0
1655209100000|2022-06-14 12:18:20|488.12|486.12|488.37|486.37|488.37|486.37|487.87|485.87|0
1655209110000|2022-06-14 12:18:30|487.87|485.87|488.37|486.37|488.37|486.37|487.87|485.87|0
1655209120000|2022-06-14 12:18:40|488.25|486.25|488.37|486.37|488.37|486.37|488.25|486.25|0
1655209130000|2022-06-14 12:18:50|488.5|486.5|488.87|486.87|488.87|486.87|488.5|486.5|0
1655209140000|2022-06-14 12:19:00|488.75|486.75|487.37|485.37|488.75|486.75|487.37|485.37|0
1655209150000|2022-06-14 12:19:10|487.5|485.5|487.5|485.5|487.5|485.5|487.5|485.5|0
1655209160000|2022-06-14 12:19:20|487.12|485.12|488.12|486.12|488.12|486.12|487.12|485.12|0
1655209170000|2022-06-14 12:19:30|487.62|485.62|487.87|485.87|487.87|485.87|487.62|485.62|0
1655209180000|2022-06-14 12:19:40|488|486|488.87|486.87|489.12|487.12|488|486|0
1655209190000|2022-06-14 12:19:50|489.12|487.12|488.87|486.87|489.12|487.12|488.62|486.62|0
1655209200000|2022-06-14 12:20:00|488.62|486.62|488.37|486.37|488.62|486.62|488.12|486.12|0
1655209210000|2022-06-14 12:20:10|488.12|486.12|488.37|486.37|488.37|486.37|487.87|485.87|0
1655209220000|2022-06-14 12:20:20|489.12|487.12|488.37|486.37|489.12|487.12|488.37|486.37|0
1655209230000|2022-06-14 12:20:30|488.12|486.12|488.12|486.12|488.62|486.62|488.12|486.12|0
1655209240000|2022-06-14 12:20:40|487.87|485.87|486.62|484.62|487.87|485.87|486.62|484.62|0
1655209250000|2022-06-14 12:20:50|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1655209260000|2022-06-14 12:21:00|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1655209270000|2022-06-14 12:21:10|486.12|484.12|486.12|484.12|486.12|484.12|486|484|0
1655209280000|2022-06-14 12:21:20|485.87|483.87|485.37|483.37|485.87|483.87|485.25|483.25|0
1655209290000|2022-06-14 12:21:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|0
1655209300000|2022-06-14 12:21:40|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1655209310000|2022-06-14 12:21:50|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1655209320000|2022-06-14 12:22:00|485.12|483.12|485.12|483.12|485.12|483.12|484.87|482.87|0
1655209330000|2022-06-14 12:22:10|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1655209340000|2022-06-14 12:22:20|485.5|483.5|486.37|484.37|486.37|484.37|485.5|483.5|0
1655209350000|2022-06-14 12:22:30|486.87|484.87|486.87|484.87|486.87|484.87|486.87|484.87|0
1655209360000|2022-06-14 12:22:40|487|485|486.75|484.75|487.12|485.12|486.75|484.75|0
1655209370000|2022-06-14 12:22:50|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1655209380000|2022-06-14 12:23:00|487|485|486.87|484.87|487.12|485.12|486.62|484.62|0
1655209390000|2022-06-14 12:23:10|487.12|485.12|486.62|484.62|487.5|485.5|486.62|484.62|0
1655209400000|2022-06-14 12:23:20|486.37|484.37|486.37|484.37|486.87|484.87|486.37|484.37|0
1655209410000|2022-06-14 12:23:30|485.75|483.75|485.62|483.62|485.75|483.75|485.62|483.62|0
1655209420000|2022-06-14 12:23:40|485.37|483.37|485.62|483.62|485.62|483.62|485.25|483.25|0
1655209430000|2022-06-14 12:23:50|485.37|483.37|485.12|483.12|485.37|483.37|484.87|482.87|0
1655209440000|2022-06-14 12:24:00|485.62|483.62|485.62|483.62|485.75|483.75|485.62|483.62|0
1655209450000|2022-06-14 12:24:10|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1655209460000|2022-06-14 12:24:20|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1655209470000|2022-06-14 12:24:30|485.37|483.37|486.12|484.12|486.12|484.12|485.37|483.37|0
1655209480000|2022-06-14 12:24:40|486.37|484.37|486.62|484.62|486.62|484.62|486.12|484.12|0
1655209490000|2022-06-14 12:24:50|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1655209500000|2022-06-14 12:25:00|486.37|484.37|487.12|485.12|487.12|485.12|486.12|484.12|0
1655209510000|2022-06-14 12:25:10|486.87|484.87|487.37|485.37|487.37|485.37|486.87|484.87|0
1655209520000|2022-06-14 12:25:20|487.12|485.12|487.62|485.62|488.12|486.12|487.12|485.12|0
1655209530000|2022-06-14 12:25:30|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1655209540000|2022-06-14 12:25:40|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1655209550000|2022-06-14 12:25:50|487.87|485.87|486.87|484.87|487.87|485.87|486.87|484.87|0
1655209560000|2022-06-14 12:26:00|487.37|485.37|487.37|485.37|487.62|485.62|487.37|485.37|0
1655209570000|2022-06-14 12:26:10|487.62|485.62|486.12|484.12|487.62|485.62|486.12|484.12|0
1655209580000|2022-06-14 12:26:20|486.37|484.37|485.87|483.87|486.37|484.37|485.87|483.87|0
1655209590000|2022-06-14 12:26:30|485.62|483.62|485.62|483.62|486.37|484.37|485.62|483.62|0
1655209600000|2022-06-14 12:26:40|485.37|483.37|485.75|483.75|485.75|483.75|485.37|483.37|0
1655209610000|2022-06-14 12:26:50|485.62|483.62|486.12|484.12|486.25|484.25|485.62|483.62|0
1655209620000|2022-06-14 12:27:00|486.62|484.62|486.37|484.37|486.87|484.87|486.37|484.37|0
1655209630000|2022-06-14 12:27:10|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1655209640000|2022-06-14 12:27:20|486.37|484.37|486.62|484.62|486.62|484.62|486.25|484.25|0
1655209650000|2022-06-14 12:27:30|486.37|484.37|486.37|484.37|486.62|484.62|486.37|484.37|0
1655209660000|2022-06-14 12:27:40|486.87|484.87|486.87|484.87|486.87|484.87|486.62|484.62|0
1655209670000|2022-06-14 12:27:50|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655209680000|2022-06-14 12:28:00|486.5|484.5|486.87|484.87|486.87|484.87|486.5|484.5|0
1655209690000|2022-06-14 12:28:10|486.62|484.62|486.5|484.5|486.62|484.62|486.37|484.37|0
1655209700000|2022-06-14 12:28:20|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1655209710000|2022-06-14 12:28:30|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1655209720000|2022-06-14 12:28:40|486.5|484.5|486.62|484.62|486.62|484.62|486.5|484.5|0
1655209730000|2022-06-14 12:28:50|486.5|484.5|486.37|484.37|486.5|484.5|486.25|484.25|0
1655209740000|2022-06-14 12:29:00|486.62|484.62|486.87|484.87|486.87|484.87|486.5|484.5|0
1655209750000|2022-06-14 12:29:10|487.25|485.25|487.25|485.25|487.25|485.25|487.25|485.25|0
1655209760000|2022-06-14 12:29:20|487.12|485.12|487.75|485.75|487.75|485.75|487.12|485.12|0
1655209770000|2022-06-14 12:29:30|487.62|485.62|487.5|485.5|487.62|485.62|487.5|485.5|0
1655209780000|2022-06-14 12:29:40|487.37|485.37|487.75|485.75|487.75|485.75|487.37|485.37|0
1655209790000|2022-06-14 12:29:50|488.25|486.25|489.5|487.5|489.5|487.5|488.25|486.25|0
1655209800000|2022-06-14 12:30:00|489.25|487.25|478.87|476.87|489.25|487.25|478.87|476.87|0
1655209810000|2022-06-14 12:30:10|482|480|482.25|480.25|482.25|480.25|479.5|477.5|0
1655209820000|2022-06-14 12:30:20|482.87|480.87|481.87|479.87|482.87|480.87|480.75|478.75|0
1655209830000|2022-06-14 12:30:30|483.12|481.12|481.25|479.25|483.12|481.12|481.25|479.25|0
1655209840000|2022-06-14 12:30:40|482.12|480.12|483.12|481.12|483.12|481.12|482.12|480.12|0
1655209850000|2022-06-14 12:30:50|483.62|481.62|484.62|482.62|484.75|482.75|483.37|481.37|0
1655209860000|2022-06-14 12:31:00|484.75|482.75|484.25|482.25|485|483|484.25|482.25|0
1655209870000|2022-06-14 12:31:10|484.12|482.12|483.37|481.37|484.12|482.12|482.37|480.37|0
1655209880000|2022-06-14 12:31:20|483.12|481.12|481.87|479.87|483.12|481.12|481.5|479.5|0
1655209890000|2022-06-14 12:31:30|481.37|479.37|479.87|477.87|481.37|479.37|479.87|477.87|0
1655209900000|2022-06-14 12:31:40|480.12|478.12|480.25|478.25|481.37|479.37|480.12|478.12|0
1655209910000|2022-06-14 12:31:50|479.62|477.62|479.37|477.37|480.87|478.87|479.37|477.37|0
1655209920000|2022-06-14 12:32:00|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655209930000|2022-06-14 12:32:10|478.62|476.62|478.62|476.62|478.87|476.87|478.62|476.62|0
1655209940000|2022-06-14 12:32:20|478.25|476.25|480.37|478.37|480.37|478.37|478.25|476.25|0
1655209950000|2022-06-14 12:32:30|479.37|477.37|478.87|476.87|479.37|477.37|478.62|476.62|0
1655209960000|2022-06-14 12:32:40|478.75|476.75|478.5|476.5|478.75|476.75|478.5|476.5|0
1655209970000|2022-06-14 12:32:50|478.62|476.62|478.37|476.37|478.87|476.87|478.37|476.37|0
1655209980000|2022-06-14 12:33:00|478.62|476.62|478.62|476.62|478.62|476.62|478.12|476.12|0
1655209990000|2022-06-14 12:33:10|479.12|477.12|480.37|478.37|480.37|478.37|479.12|477.12|0
1655210000000|2022-06-14 12:33:20|479.87|477.87|479.37|477.37|479.87|477.87|479.12|477.12|0
1655210010000|2022-06-14 12:33:30|479.12|477.12|479.12|477.12|479.62|477.62|479.12|477.12|0
1655210020000|2022-06-14 12:33:40|478.87|476.87|479.12|477.12|479.12|477.12|478.62|476.62|0
1655210030000|2022-06-14 12:33:50|479.37|477.37|478.87|476.87|479.37|477.37|478.87|476.87|0
1655210040000|2022-06-14 12:34:00|478.25|476.25|477.62|475.62|478.25|476.25|477.62|475.62|0
1655210050000|2022-06-14 12:34:10|478.12|476.12|477.62|475.62|478.12|476.12|477.62|475.62|0
1655210060000|2022-06-14 12:34:20|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1655210070000|2022-06-14 12:34:30|477.37|475.37|477.87|475.87|478.25|476.25|477.37|475.37|0
1655210080000|2022-06-14 12:34:40|478.12|476.12|477.37|475.37|478.12|476.12|477.12|475.12|0
1655210090000|2022-06-14 12:34:50|477.12|475.12|477.37|475.37|477.37|475.37|477.12|475.12|0
1655210100000|2022-06-14 12:35:00|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1655210110000|2022-06-14 12:35:10|478.37|476.37|478.12|476.12|478.37|476.37|478.12|476.12|0
1655210120000|2022-06-14 12:35:20|477.62|475.62|478.87|476.87|478.87|476.87|477.62|475.62|0
1655210130000|2022-06-14 12:35:30|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655210140000|2022-06-14 12:35:40|479.62|477.62|479|477|479.87|477.87|479|477|0
1655210150000|2022-06-14 12:35:50|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655210160000|2022-06-14 12:36:00|479.37|477.37|479.37|477.37|479.62|477.62|479.37|477.37|0
1655210170000|2022-06-14 12:36:10|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655210180000|2022-06-14 12:36:20|479.37|477.37|481.12|479.12|481.25|479.25|479.37|477.37|0
1655210190000|2022-06-14 12:36:30|480.87|478.87|480.12|478.12|480.87|478.87|480.12|478.12|0
1655210200000|2022-06-14 12:36:40|480.62|478.62|480.62|478.62|480.62|478.62|480.37|478.37|0
1655210210000|2022-06-14 12:36:50|478.87|476.87|477.62|475.62|478.87|476.87|477.62|475.62|0
1655210220000|2022-06-14 12:37:00|477.37|475.37|477.25|475.25|477.37|475.37|477.12|475.12|0
1655210230000|2022-06-14 12:37:10|477.12|475.12|477.87|475.87|478.12|476.12|477.12|475.12|0
1655210240000|2022-06-14 12:37:20|477.62|475.62|477.87|475.87|478|476|477.62|475.62|0
1655210250000|2022-06-14 12:37:30|477.75|475.75|477.12|475.12|477.75|475.75|477.12|475.12|0
1655210260000|2022-06-14 12:37:40|477.25|475.25|477.37|475.37|477.37|475.37|477.25|475.25|0
1655210270000|2022-06-14 12:37:50|477.12|475.12|477.25|475.25|477.62|475.62|477.12|475.12|0
1655210280000|2022-06-14 12:38:00|477.37|475.37|476.87|474.87|477.62|475.62|476.87|474.87|0
1655210290000|2022-06-14 12:38:10|477.12|475.12|477.37|475.37|477.37|475.37|477.12|475.12|0
1655210300000|2022-06-14 12:38:20|477.62|475.62|478.62|476.62|478.62|476.62|477.62|475.62|0
1655210310000|2022-06-14 12:38:30|479.12|477.12|478.37|476.37|479.37|477.37|478.37|476.37|0
1655210320000|2022-06-14 12:38:40|478.62|476.62|477.37|475.37|478.62|476.62|477.37|475.37|0
1655210330000|2022-06-14 12:38:50|478|476|476.87|474.87|478|476|476.87|474.87|0
1655210340000|2022-06-14 12:39:00|477.12|475.12|477.62|475.62|477.62|475.62|477|475|0
1655210350000|2022-06-14 12:39:10|477.12|475.12|477|475|477.12|475.12|477|475|0
1655210360000|2022-06-14 12:39:20|476.87|474.87|477.12|475.12|477.12|475.12|476.87|474.87|0
1655210370000|2022-06-14 12:39:30|477.37|475.37|477.12|475.12|477.37|475.37|477.12|475.12|0
1655210380000|2022-06-14 12:39:40|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1655210390000|2022-06-14 12:39:50|477.12|475.12|477.37|475.37|477.37|475.37|477.12|475.12|0
1655210400000|2022-06-14 12:40:00|477.12|475.12|477.12|475.12|477.12|475.12|476.87|474.87|0
1655210410000|2022-06-14 12:40:10|476.87|474.87|476.75|474.75|477.12|475.12|476.62|474.62|0
1655210420000|2022-06-14 12:40:20|476.87|474.87|476.87|474.87|477.12|475.12|476.87|474.87|0
1655210430000|2022-06-14 12:40:30|477.12|475.12|476.87|474.87|477.12|475.12|476.62|474.62|0
1655210440000|2022-06-14 12:40:40|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1655210450000|2022-06-14 12:40:50|476.62|474.62|473.37|471.37|476.62|474.62|473.37|471.37|0
1655210460000|2022-06-14 12:41:00|472.37|470.37|473.37|471.37|473.87|471.87|472.37|470.37|0
1655210470000|2022-06-14 12:41:10|473|471|472.87|470.87|473.12|471.12|472.87|470.87|0
1655210480000|2022-06-14 12:41:20|472.62|470.62|470.75|468.75|472.62|470.62|470.75|468.75|0
1655210490000|2022-06-14 12:41:30|470.62|468.62|470.62|468.62|470.62|468.62|470.12|468.12|0
1655210500000|2022-06-14 12:41:40|470.37|468.37|470.37|468.37|470.37|468.37|470.12|468.12|0
1655210510000|2022-06-14 12:41:50|469.87|467.87|468.37|466.37|469.87|467.87|468.37|466.37|0
1655210520000|2022-06-14 12:42:00|468.12|466.12|467.62|465.62|468.12|466.12|467.37|465.37|0
1655210530000|2022-06-14 12:42:10|468.62|466.62|468.62|466.62|468.62|466.62|467.62|465.62|0
1655210540000|2022-06-14 12:42:20|468.75|466.75|469.12|467.12|469.12|467.12|468.37|466.37|0
1655210550000|2022-06-14 12:42:30|469.37|467.37|468.87|466.87|469.37|467.37|468.87|466.87|0
1655210560000|2022-06-14 12:42:40|469.12|467.12|468.62|466.62|469.12|467.12|468.62|466.62|0
1655210570000|2022-06-14 12:42:50|468.37|466.37|468.37|466.37|468.37|466.37|467.62|465.62|0
1655210580000|2022-06-14 12:43:00|468.62|466.62|468.62|466.62|468.87|466.87|468.62|466.62|0
1655210590000|2022-06-14 12:43:10|468.37|466.37|468.12|466.12|468.62|466.62|468.12|466.12|0
1655210600000|2022-06-14 12:43:20|467.62|465.62|467.62|465.62|467.62|465.62|467.12|465.12|0
1655210610000|2022-06-14 12:43:30|467.12|465.12|466.37|464.37|467.37|465.37|466.37|464.37|0
1655210620000|2022-06-14 12:43:40|467.12|465.12|468.37|466.37|468.37|466.37|467.12|465.12|0
1655210630000|2022-06-14 12:43:50|469.37|467.37|469.37|467.37|469.37|467.37|468.87|466.87|0
1655210640000|2022-06-14 12:44:00|469.87|467.87|470.62|468.62|470.62|468.62|469.87|467.87|0
1655210650000|2022-06-14 12:44:10|470.37|468.37|470.62|468.62|470.62|468.62|470.37|468.37|0
1655210660000|2022-06-14 12:44:20|470.37|468.37|470.25|468.25|470.37|468.37|470.25|468.25|0
1655210670000|2022-06-14 12:44:30|470.62|468.62|469.62|467.62|470.62|468.62|469.62|467.62|0
1655210680000|2022-06-14 12:44:40|469.87|467.87|470.12|468.12|470.12|468.12|469.87|467.87|0
1655210690000|2022-06-14 12:44:50|470.75|468.75|471.87|469.87|471.87|469.87|470.75|468.75|0
1655210700000|2022-06-14 12:45:00|471.62|469.62|472.62|470.62|472.62|470.62|471.62|469.62|0
1655210710000|2022-06-14 12:45:10|473.12|471.12|472.87|470.87|473.25|471.25|472.87|470.87|0
1655210720000|2022-06-14 12:45:20|472.62|470.62|472.87|470.87|472.87|470.87|472.62|470.62|0
1655210730000|2022-06-14 12:45:30|472.62|470.62|472.87|470.87|472.87|470.87|472.25|470.25|0
1655210740000|2022-06-14 12:45:40|472.62|470.62|472.87|470.87|473|471|472.62|470.62|0
1655210750000|2022-06-14 12:45:50|472.62|470.62|472.87|470.87|472.87|470.87|472.62|470.62|0
1655210760000|2022-06-14 12:46:00|473.12|471.12|473.87|471.87|473.87|471.87|472.87|470.87|0
1655210770000|2022-06-14 12:46:10|474.37|472.37|474.62|472.62|474.62|472.62|473.62|471.62|0
1655210780000|2022-06-14 12:46:20|474.12|472.12|474.12|472.12|474.25|472.25|474.12|472.12|0
1655210790000|2022-06-14 12:46:30|474|472|473.62|471.62|474|472|473.62|471.62|0
1655210800000|2022-06-14 12:46:40|473.87|471.87|473.87|471.87|473.87|471.87|473.62|471.62|0
1655210810000|2022-06-14 12:46:50|474.12|472.12|474.37|472.37|474.37|472.37|474.12|472.12|0
1655210820000|2022-06-14 12:47:00|474.62|472.62|474.87|472.87|474.87|472.87|474.5|472.5|0
1655210830000|2022-06-14 12:47:10|475.12|473.12|475.12|473.12|475.37|473.37|475.12|473.12|0
1655210840000|2022-06-14 12:47:20|475.37|473.37|476|474|476|474|475.37|473.37|0
1655210850000|2022-06-14 12:47:30|475.87|473.87|477.12|475.12|477.12|475.12|475.87|473.87|0
1655210860000|2022-06-14 12:47:40|477.62|475.62|478.12|476.12|478.37|476.37|477.62|475.62|0
1655210870000|2022-06-14 12:47:50|477.87|475.87|477.87|475.87|478.12|476.12|477.87|475.87|0
1655210880000|2022-06-14 12:48:00|478.12|476.12|479.12|477.12|479.12|477.12|477.87|475.87|0
1655210890000|2022-06-14 12:48:10|478.87|476.87|478.37|476.37|478.87|476.87|478.37|476.37|0
1655210900000|2022-06-14 12:48:20|478.62|476.62|478.62|476.62|478.87|476.87|478.62|476.62|0
1655210910000|2022-06-14 12:48:30|478.5|476.5|479.37|477.37|479.37|477.37|478.5|476.5|0
1655210920000|2022-06-14 12:48:40|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655210930000|2022-06-14 12:48:50|477.62|475.62|477.62|475.62|477.87|475.87|477.62|475.62|0
1655210940000|2022-06-14 12:49:00|477.87|475.87|478|476|478|476|477.87|475.87|0
1655210950000|2022-06-14 12:49:10|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655210960000|2022-06-14 12:49:20|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1655210970000|2022-06-14 12:49:30|479.12|477.12|479.12|477.12|479.37|477.37|479.12|477.12|0
1655210980000|2022-06-14 12:49:40|479.62|477.62|479.62|477.62|479.62|477.62|479.37|477.37|0
1655210990000|2022-06-14 12:49:50|480.12|478.12|480.62|478.62|480.62|478.62|479.87|477.87|0
1655211000000|2022-06-14 12:50:00|480.37|478.37|479.87|477.87|480.87|478.87|479.87|477.87|0
1655211010000|2022-06-14 12:50:10|480.12|478.12|481.12|479.12|481.12|479.12|480.12|478.12|0
1655211020000|2022-06-14 12:50:20|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655211030000|2022-06-14 12:50:30|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1655211040000|2022-06-14 12:50:40|480.87|478.87|480.87|478.87|480.87|478.87|480.62|478.62|0
1655211050000|2022-06-14 12:50:50|480.37|478.37|480.87|478.87|480.87|478.87|480.37|478.37|0
1655211060000|2022-06-14 12:51:00|480.37|478.37|480.37|478.37|480.62|478.62|480.37|478.37|0
1655211070000|2022-06-14 12:51:10|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1655211080000|2022-06-14 12:51:20|480.12|478.12|481.12|479.12|481.37|479.37|480.12|478.12|0
1655211090000|2022-06-14 12:51:30|481|479|480.62|478.62|481|479|480.5|478.5|0
1655211100000|2022-06-14 12:51:40|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655211110000|2022-06-14 12:51:50|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655211120000|2022-06-14 12:52:00|480.12|478.12|480.37|478.37|480.62|478.62|479.87|477.87|0
1655211130000|2022-06-14 12:52:10|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655211140000|2022-06-14 12:52:20|480.37|478.37|480.87|478.87|480.87|478.87|480.37|478.37|0
1655211150000|2022-06-14 12:52:30|481.12|479.12|481.37|479.37|481.37|479.37|481|479|0
1655211160000|2022-06-14 12:52:40|481.62|479.62|481.87|479.87|481.87|479.87|481.62|479.62|0
1655211170000|2022-06-14 12:52:50|481.12|479.12|481.37|479.37|481.37|479.37|481.12|479.12|0
1655211180000|2022-06-14 12:53:00|480.87|478.87|478.87|476.87|480.87|478.87|478.62|476.62|0
1655211190000|2022-06-14 12:53:10|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655211200000|2022-06-14 12:53:20|478.87|476.87|478.87|476.87|479.37|477.37|478.87|476.87|0
1655211210000|2022-06-14 12:53:30|478.62|476.62|478.62|476.62|478.62|476.62|478.37|476.37|0
1655211220000|2022-06-14 12:53:40|478.87|476.87|478.87|476.87|478.87|476.87|478.87|476.87|0
1655211230000|2022-06-14 12:53:50|479.12|477.12|479.75|477.75|479.87|477.87|479.12|477.12|0
1655211240000|2022-06-14 12:54:00|479.87|477.87|479.87|477.87|480.37|478.37|479.87|477.87|0
1655211250000|2022-06-14 12:54:10|480.37|478.37|481.62|479.62|481.62|479.62|480.37|478.37|0
1655211260000|2022-06-14 12:54:20|481.87|479.87|481.62|479.62|481.87|479.87|481.37|479.37|0
1655211270000|2022-06-14 12:54:30|481.12|479.12|481.87|479.87|481.87|479.87|481.12|479.12|0
1655211280000|2022-06-14 12:54:40|482.12|480.12|482.12|480.12|482.12|480.12|481.87|479.87|0
1655211290000|2022-06-14 12:54:50|482.37|480.37|481.87|479.87|482.37|480.37|481.87|479.87|0
1655211300000|2022-06-14 12:55:00|481.62|479.62|482.12|480.12|482.12|480.12|481.62|479.62|0
1655211310000|2022-06-14 12:55:10|481.87|479.87|480.87|478.87|481.87|479.87|480.87|478.87|0
1655211320000|2022-06-14 12:55:20|481.12|479.12|481.62|479.62|481.62|479.62|481.12|479.12|0
1655211330000|2022-06-14 12:55:30|480.62|478.62|481.12|479.12|481.12|479.12|480.62|478.62|0
1655211340000|2022-06-14 12:55:40|481.37|479.37|481.62|479.62|481.62|479.62|481.12|479.12|0
1655211350000|2022-06-14 12:55:50|481.37|479.37|480.87|478.87|481.37|479.37|480.62|478.62|0
1655211360000|2022-06-14 12:56:00|480.37|478.37|481.12|479.12|481.12|479.12|480.37|478.37|0
1655211370000|2022-06-14 12:56:10|481.37|479.37|479.12|477.12|481.37|479.37|479.12|477.12|0
1655211380000|2022-06-14 12:56:20|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655211390000|2022-06-14 12:56:30|480.62|478.62|481.12|479.12|481.12|479.12|480.62|478.62|0
1655211400000|2022-06-14 12:56:40|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655211410000|2022-06-14 12:56:50|481.87|479.87|480.87|478.87|481.87|479.87|480.62|478.62|0
1655211420000|2022-06-14 12:57:00|480.12|478.12|480.12|478.12|480.62|478.62|480.12|478.12|0
1655211430000|2022-06-14 12:57:10|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1655211440000|2022-06-14 12:57:20|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655211450000|2022-06-14 12:57:30|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655211460000|2022-06-14 12:57:40|479.12|477.12|478.62|476.62|479.12|477.12|478.62|476.62|0
1655211470000|2022-06-14 12:57:50|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655211480000|2022-06-14 12:58:00|478.37|476.37|478.62|476.62|478.62|476.62|478.37|476.37|0
1655211490000|2022-06-14 12:58:10|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655211500000|2022-06-14 12:58:20|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655211510000|2022-06-14 12:58:30|477.62|475.62|477.87|475.87|477.87|475.87|477.62|475.62|0
1655211520000|2022-06-14 12:58:40|477.62|475.62|477.62|475.62|477.62|475.62|477.37|475.37|0
1655211530000|2022-06-14 12:58:50|477.12|475.12|477.62|475.62|477.62|475.62|477.12|475.12|0
1655211540000|2022-06-14 12:59:00|477.87|475.87|477.62|475.62|477.87|475.87|477.62|475.62|0
1655211550000|2022-06-14 12:59:10|477.87|475.87|477.87|475.87|478.12|476.12|477.87|475.87|0
1655211560000|2022-06-14 12:59:20|477.62|475.62|477.87|475.87|477.87|475.87|477.62|475.62|0
1655211570000|2022-06-14 12:59:30|478.12|476.12|478.62|476.62|478.62|476.62|478.12|476.12|0
1655211580000|2022-06-14 12:59:40|478.37|476.37|478.5|476.5|478.62|476.62|478.37|476.37|0
1655211590000|2022-06-14 12:59:50|478.62|476.62|480.62|478.62|480.62|478.62|478.62|476.62|0
1655211600000|2022-06-14 13:00:00|481.62|479.62|481.37|479.37|481.87|479.87|481.37|479.37|0
1655211610000|2022-06-14 13:00:10|482.12|480.12|482.12|480.12|482.12|480.12|481.62|479.62|0
1655211620000|2022-06-14 13:00:20|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655211630000|2022-06-14 13:00:30|481.87|479.87|480.87|478.87|481.87|479.87|480.87|478.87|0
1655211640000|2022-06-14 13:00:40|480.37|478.37|479.62|477.62|480.37|478.37|479.62|477.62|0
1655211650000|2022-06-14 13:00:50|479.25|477.25|478.37|476.37|479.37|477.37|478.37|476.37|0
1655211660000|2022-06-14 13:01:00|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1655211670000|2022-06-14 13:01:10|477.87|475.87|478.12|476.12|478.62|476.62|477.87|475.87|0
1655211680000|2022-06-14 13:01:20|477.87|475.87|479|477|479.37|477.37|477.87|475.87|0
1655211690000|2022-06-14 13:01:30|478.37|476.37|477.87|475.87|478.37|476.37|477.62|475.62|0
1655211700000|2022-06-14 13:01:40|477.62|475.62|477.62|475.62|477.87|475.87|477.62|475.62|0
1655211710000|2022-06-14 13:01:50|477.37|475.37|476.62|474.62|477.37|475.37|476.62|474.62|0
1655211720000|2022-06-14 13:02:00|476.12|474.12|476.25|474.25|476.62|474.62|476.12|474.12|0
1655211730000|2022-06-14 13:02:10|476.37|474.37|476.87|474.87|476.87|474.87|476.37|474.37|0
1655211740000|2022-06-14 13:02:20|477.37|475.37|477.12|475.12|477.87|475.87|477.12|475.12|0
1655211750000|2022-06-14 13:02:30|477|475|477.37|475.37|477.37|475.37|477|475|0
1655211760000|2022-06-14 13:02:40|477.87|475.87|478.37|476.37|478.37|476.37|477.87|475.87|0
1655211770000|2022-06-14 13:02:50|478.12|476.12|477.37|475.37|478.12|476.12|477.37|475.37|0
1655211780000|2022-06-14 13:03:00|477.87|475.87|478.12|476.12|478.12|476.12|477.62|475.62|0
1655211790000|2022-06-14 13:03:10|477.62|475.62|478.37|476.37|479.12|477.12|477.62|475.62|0
1655211800000|2022-06-14 13:03:20|478.62|476.62|478.12|476.12|478.62|476.62|478.12|476.12|0
1655211810000|2022-06-14 13:03:30|478.37|476.37|478.12|476.12|478.37|476.37|478.12|476.12|0
1655211820000|2022-06-14 13:03:40|478|476|478.12|476.12|478.12|476.12|477.62|475.62|0
1655211830000|2022-06-14 13:03:50|478.62|476.62|478.37|476.37|478.87|476.87|478.37|476.37|0
1655211840000|2022-06-14 13:04:00|477.87|475.87|477.62|475.62|477.87|475.87|477.37|475.37|0
1655211850000|2022-06-14 13:04:10|477.87|475.87|478.25|476.25|478.25|476.25|477.87|475.87|0
1655211860000|2022-06-14 13:04:20|478.12|476.12|477.87|475.87|478.12|476.12|477.62|475.62|0
1655211870000|2022-06-14 13:04:30|477.37|475.37|476.62|474.62|477.37|475.37|476.62|474.62|0
1655211880000|2022-06-14 13:04:40|476.87|474.87|477.12|475.12|477.12|475.12|476.62|474.62|0
1655211890000|2022-06-14 13:04:50|476.87|474.87|476.62|474.62|477.12|475.12|476.62|474.62|0
1655211900000|2022-06-14 13:05:00|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1655211910000|2022-06-14 13:05:10|477.37|475.37|478.12|476.12|478.12|476.12|477.37|475.37|0
1655211920000|2022-06-14 13:05:20|478.37|476.37|478.12|476.12|478.37|476.37|477.87|475.87|0
1655211930000|2022-06-14 13:05:30|478.62|476.62|478.87|476.87|478.87|476.87|478.12|476.12|0
1655211940000|2022-06-14 13:05:40|479.12|477.12|479.37|477.37|479.62|477.62|479.12|477.12|0
1655211950000|2022-06-14 13:05:50|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655211960000|2022-06-14 13:06:00|479.87|477.87|480.87|478.87|480.87|478.87|479.87|477.87|0
1655211970000|2022-06-14 13:06:10|481.12|479.12|480.87|478.87|481.12|479.12|480.87|478.87|0
1655211980000|2022-06-14 13:06:20|481.12|479.12|480.87|478.87|481.12|479.12|480.87|478.87|0
1655211990000|2022-06-14 13:06:30|480.25|478.25|480.12|478.12|480.25|478.25|480|478|0
1655212000000|2022-06-14 13:06:40|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1655212010000|2022-06-14 13:06:50|481.12|479.12|480.87|478.87|481.12|479.12|480.87|478.87|0
1655212020000|2022-06-14 13:07:00|481.25|479.25|481.25|479.25|481.25|479.25|480.87|478.87|0
1655212030000|2022-06-14 13:07:10|481.37|479.37|480.62|478.62|481.37|479.37|480.62|478.62|0
1655212040000|2022-06-14 13:07:20|480.87|478.87|481.12|479.12|481.12|479.12|480.62|478.62|0
1655212050000|2022-06-14 13:07:30|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1655212060000|2022-06-14 13:07:40|481.62|479.62|481.5|479.5|481.62|479.62|481.37|479.37|0
1655212070000|2022-06-14 13:07:50|481.87|479.87|482.12|480.12|482.12|480.12|481.87|479.87|0
1655212080000|2022-06-14 13:08:00|482.37|480.37|483|481|483.62|481.62|482.37|480.37|0
1655212090000|2022-06-14 13:08:10|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1655212100000|2022-06-14 13:08:20|482.87|480.87|483.62|481.62|483.87|481.87|482.87|480.87|0
1655212110000|2022-06-14 13:08:30|483.87|481.87|484.37|482.37|484.37|482.37|483.87|481.87|0
1655212120000|2022-06-14 13:08:40|483.87|481.87|483.87|481.87|483.87|481.87|483.62|481.62|0
1655212130000|2022-06-14 13:08:50|484.12|482.12|485.12|483.12|485.12|483.12|484.12|482.12|0
1655212140000|2022-06-14 13:09:00|484.87|482.87|483.37|481.37|484.87|482.87|483.37|481.37|0
1655212150000|2022-06-14 13:09:10|483.12|481.12|482.37|480.37|483.12|481.12|482.37|480.37|0
1655212160000|2022-06-14 13:09:20|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1655212170000|2022-06-14 13:09:30|482.62|480.62|482.12|480.12|482.62|480.62|482.12|480.12|0
1655212180000|2022-06-14 13:09:40|481.87|479.87|481.87|479.87|482.12|480.12|481.87|479.87|0
1655212190000|2022-06-14 13:09:50|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655212200000|2022-06-14 13:10:00|482.12|480.12|482.87|480.87|482.87|480.87|481.87|479.87|0
1655212210000|2022-06-14 13:10:10|483.62|481.62|483.37|481.37|483.75|481.75|483.37|481.37|0
1655212220000|2022-06-14 13:10:20|483.12|481.12|483.12|481.12|483.37|481.37|483.12|481.12|0
1655212230000|2022-06-14 13:10:30|482.87|480.87|483.37|481.37|483.37|481.37|482.87|480.87|0
1655212240000|2022-06-14 13:10:40|482.87|480.87|482.12|480.12|482.87|480.87|482.12|480.12|0
1655212250000|2022-06-14 13:10:50|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1655212260000|2022-06-14 13:11:00|482.37|480.37|483.12|481.12|483.25|481.25|482.37|480.37|0
1655212270000|2022-06-14 13:11:10|482.37|480.37|481.62|479.62|482.37|480.37|481.62|479.62|0
1655212280000|2022-06-14 13:11:20|482|480|481.87|479.87|482|480|481.87|479.87|0
1655212290000|2022-06-14 13:11:30|482.12|480.12|481.87|479.87|482.12|480.12|481.87|479.87|0
1655212300000|2022-06-14 13:11:40|481.62|479.62|480.75|478.75|481.62|479.62|480.75|478.75|0
1655212310000|2022-06-14 13:11:50|480.87|478.87|480.75|478.75|480.87|478.87|480.62|478.62|0
1655212320000|2022-06-14 13:12:00|480.62|478.62|479.62|477.62|480.87|478.87|479.62|477.62|0
1655212330000|2022-06-14 13:12:10|479.75|477.75|480.37|478.37|480.37|478.37|479.75|477.75|0
1655212340000|2022-06-14 13:12:20|480.87|478.87|481.12|479.12|481.37|479.37|480.87|478.87|0
1655212350000|2022-06-14 13:12:30|481.37|479.37|480.87|478.87|481.37|479.37|480.87|478.87|0
1655212360000|2022-06-14 13:12:40|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1655212370000|2022-06-14 13:12:50|480.62|478.62|480.12|478.12|480.62|478.62|480.12|478.12|0
1655212380000|2022-06-14 13:13:00|480.37|478.37|480.37|478.37|480.62|478.62|480.37|478.37|0
1655212390000|2022-06-14 13:13:10|480.87|478.87|481.62|479.62|482.12|480.12|480.87|478.87|0
1655212400000|2022-06-14 13:13:20|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655212410000|2022-06-14 13:13:30|480.87|478.87|480.5|478.5|480.87|478.87|480.37|478.37|0
1655212420000|2022-06-14 13:13:40|480.62|478.62|481.62|479.62|481.62|479.62|480.62|478.62|0
1655212430000|2022-06-14 13:13:50|481.87|479.87|480.62|478.62|481.87|479.87|480.37|478.37|0
1655212440000|2022-06-14 13:14:00|480.87|478.87|481.62|479.62|481.62|479.62|480.87|478.87|0
1655212450000|2022-06-14 13:14:10|481.25|479.25|481.87|479.87|481.87|479.87|481.25|479.25|0
1655212460000|2022-06-14 13:14:20|482.37|480.37|483|481|483.12|481.12|482.12|480.12|0
1655212470000|2022-06-14 13:14:30|482.87|480.87|482.62|480.62|482.87|480.87|482.62|480.62|0
1655212480000|2022-06-14 13:14:40|482.87|480.87|481.62|479.62|482.87|480.87|481.62|479.62|0
1655212490000|2022-06-14 13:14:50|481.87|479.87|482.37|480.37|482.37|480.37|481.62|479.62|0
1655212500000|2022-06-14 13:15:00|482.12|480.12|480.37|478.37|482.12|480.12|480.37|478.37|0
1655212510000|2022-06-14 13:15:10|480.62|478.62|480.5|478.5|480.62|478.62|479.37|477.37|0
1655212520000|2022-06-14 13:15:20|479.37|477.37|479.37|477.37|479.62|477.62|479.37|477.37|0
1655212530000|2022-06-14 13:15:30|479.5|477.5|479.12|477.12|479.5|477.5|478.87|476.87|0
1655212540000|2022-06-14 13:15:40|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655212550000|2022-06-14 13:15:50|479.25|477.25|478.87|476.87|479.37|477.37|478.87|476.87|0
1655212560000|2022-06-14 13:16:00|478.37|476.37|478.5|476.5|478.87|476.87|478.37|476.37|0
1655212570000|2022-06-14 13:16:10|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655212580000|2022-06-14 13:16:20|477.62|475.62|478.12|476.12|478.12|476.12|477.62|475.62|0
1655212590000|2022-06-14 13:16:30|478.25|476.25|477.12|475.12|478.25|476.25|477.12|475.12|0
1655212600000|2022-06-14 13:16:40|476.87|474.87|477|475|477|475|476.62|474.62|0
1655212610000|2022-06-14 13:16:50|476.87|474.87|477.25|475.25|477.37|475.37|476.87|474.87|0
1655212620000|2022-06-14 13:17:00|477.37|475.37|476.62|474.62|477.37|475.37|476.62|474.62|0
1655212630000|2022-06-14 13:17:10|476.37|474.37|476.12|474.12|476.62|474.62|476.12|474.12|0
1655212640000|2022-06-14 13:17:20|475.37|473.37|475.62|473.62|475.62|473.62|475.37|473.37|0
1655212650000|2022-06-14 13:17:30|475.37|473.37|475.5|473.5|475.62|473.62|475.37|473.37|0
1655212660000|2022-06-14 13:17:40|475.37|473.37|474.37|472.37|475.37|473.37|474.37|472.37|0
1655212670000|2022-06-14 13:17:50|474.62|472.62|474.62|472.62|474.62|472.62|474.62|472.62|0
1655212680000|2022-06-14 13:18:00|474.37|472.37|474.37|472.37|474.37|472.37|474.37|472.37|0
1655212690000|2022-06-14 13:18:10|474.12|472.12|474.12|472.12|474.37|472.37|474.12|472.12|0
1655212700000|2022-06-14 13:18:20|474.87|472.87|474.87|472.87|474.87|472.87|474.62|472.62|0
1655212710000|2022-06-14 13:18:30|473.87|471.87|473.75|471.75|474.12|472.12|473.75|471.75|0
1655212720000|2022-06-14 13:18:40|473.87|471.87|475.12|473.12|475.12|473.12|473.87|471.87|0
1655212730000|2022-06-14 13:18:50|475.37|473.37|475.12|473.12|475.37|473.37|474.87|472.87|0
1655212740000|2022-06-14 13:19:00|475.37|473.37|474.87|472.87|475.37|473.37|474.87|472.87|0
1655212750000|2022-06-14 13:19:10|475.12|473.12|475.12|473.12|475.12|473.12|475.12|473.12|0
1655212760000|2022-06-14 13:19:20|474.87|472.87|474.87|472.87|474.87|472.87|474.87|472.87|0
1655212770000|2022-06-14 13:19:30|475.37|473.37|475.62|473.62|475.62|473.62|475.37|473.37|0
1655212780000|2022-06-14 13:19:40|476.12|474.12|476.12|474.12|476.12|474.12|475.87|473.87|0
1655212790000|2022-06-14 13:19:50|476.37|474.37|475.62|473.62|476.37|474.37|475.62|473.62|0
1655212800000|2022-06-14 13:20:00|475.25|473.25|475.87|473.87|475.87|473.87|475.12|473.12|0
1655212810000|2022-06-14 13:20:10|476.12|474.12|475.62|473.62|476.12|474.12|475.62|473.62|0
1655212820000|2022-06-14 13:20:20|475.37|473.37|475|473|475.37|473.37|474.87|472.87|0
1655212830000|2022-06-14 13:20:30|475.12|473.12|474.87|472.87|475.12|473.12|474.87|472.87|0
1655212840000|2022-06-14 13:20:40|475.12|473.12|474.87|472.87|475.12|473.12|474.62|472.62|0
1655212850000|2022-06-14 13:20:50|475.12|473.12|475.62|473.62|475.62|473.62|475.12|473.12|0
1655212860000|2022-06-14 13:21:00|475.37|473.37|474.87|472.87|475.37|473.37|474.87|472.87|0
1655212870000|2022-06-14 13:21:10|474.62|472.62|474.12|472.12|474.62|472.62|474.12|472.12|0
1655212880000|2022-06-14 13:21:20|474.25|472.25|473.62|471.62|474.25|472.25|473.37|471.37|0
1655212890000|2022-06-14 13:21:30|474.37|472.37|473.37|471.37|474.37|472.37|473.37|471.37|0
1655212900000|2022-06-14 13:21:40|472.87|470.87|473.37|471.37|473.37|471.37|472.87|470.87|0
1655212910000|2022-06-14 13:21:50|473.12|471.12|473.12|471.12|473.12|471.12|472.87|470.87|0
1655212920000|2022-06-14 13:22:00|472.62|470.62|472.62|470.62|472.62|470.62|472.37|470.37|0
1655212930000|2022-06-14 13:22:10|472.12|470.12|471.87|469.87|472.12|470.12|471.87|469.87|0
1655212940000|2022-06-14 13:22:20|471.62|469.62|471.62|469.62|471.62|469.62|471.37|469.37|0
1655212950000|2022-06-14 13:22:30|470.62|468.62|470.75|468.75|470.87|468.87|470.62|468.62|0
1655212960000|2022-06-14 13:22:40|470.62|468.62|470.37|468.37|471.12|469.12|470.37|468.37|0
1655212970000|2022-06-14 13:22:50|471.12|469.12|470.87|468.87|471.12|469.12|470.37|468.37|0
1655212980000|2022-06-14 13:23:00|471.12|469.12|470.62|468.62|471.12|469.12|470.62|468.62|0
1655212990000|2022-06-14 13:23:10|470.75|468.75|470.87|468.87|470.87|468.87|470.75|468.75|0
1655213000000|2022-06-14 13:23:20|471.12|469.12|471.37|469.37|471.37|469.37|471.12|469.12|0
1655213010000|2022-06-14 13:23:30|471.5|469.5|471.62|469.62|471.62|469.62|471.37|469.37|0
1655213020000|2022-06-14 13:23:40|471.87|469.87|471.37|469.37|471.87|469.87|471.37|469.37|0
1655213030000|2022-06-14 13:23:50|471.62|469.62|471.12|469.12|471.62|469.62|471.12|469.12|0
1655213040000|2022-06-14 13:24:00|470.87|468.87|470.87|468.87|470.87|468.87|470.87|468.87|0
1655213050000|2022-06-14 13:24:10|471.12|469.12|470.62|468.62|471.12|469.12|470.62|468.62|0
1655213060000|2022-06-14 13:24:20|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1655213070000|2022-06-14 13:24:30|470.62|468.62|471.12|469.12|471.12|469.12|470.62|468.62|0
1655213080000|2022-06-14 13:24:40|470.87|468.87|470.62|468.62|471.12|469.12|470.62|468.62|0
1655213090000|2022-06-14 13:24:50|470.87|468.87|471.12|469.12|471.12|469.12|470.87|468.87|0
1655213100000|2022-06-14 13:25:00|470.87|468.87|472.12|470.12|472.37|470.37|470.87|468.87|0
1655213110000|2022-06-14 13:25:10|472.62|470.62|473.12|471.12|473.12|471.12|472.62|470.62|0
1655213120000|2022-06-14 13:25:20|472.87|470.87|474.12|472.12|474.12|472.12|472.87|470.87|0
1655213130000|2022-06-14 13:25:30|473.87|471.87|473.87|471.87|473.87|471.87|473.75|471.75|0
1655213140000|2022-06-14 13:25:40|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1655213150000|2022-06-14 13:25:50|474.62|472.62|474.62|472.62|474.62|472.62|474.12|472.12|0
1655213160000|2022-06-14 13:26:00|475.12|473.12|474.87|472.87|475.37|473.37|474.87|472.87|0
1655213170000|2022-06-14 13:26:10|474.62|472.62|475.37|473.37|475.37|473.37|474.62|472.62|0
1655213180000|2022-06-14 13:26:20|475.62|473.62|475.62|473.62|476.12|474.12|475.62|473.62|0
1655213190000|2022-06-14 13:26:30|476.12|474.12|475.87|473.87|476.12|474.12|475.87|473.87|0
1655213200000|2022-06-14 13:26:40|476.12|474.12|475.87|473.87|476.12|474.12|475.87|473.87|0
1655213210000|2022-06-14 13:26:50|476.12|474.12|475.87|473.87|476.12|474.12|475.87|473.87|0
1655213220000|2022-06-14 13:27:00|475.37|473.37|475.62|473.62|475.62|473.62|475.37|473.37|0
1655213230000|2022-06-14 13:27:10|475.37|473.37|475.87|473.87|475.87|473.87|475.37|473.37|0
1655213240000|2022-06-14 13:27:20|476.12|474.12|476.37|474.37|476.37|474.37|476.12|474.12|0
1655213250000|2022-06-14 13:27:30|476.12|474.12|476.62|474.62|477.12|475.12|476.12|474.12|0
1655213260000|2022-06-14 13:27:40|477.12|475.12|475.37|473.37|477.12|475.12|475.37|473.37|0
1655213270000|2022-06-14 13:27:50|475.12|473.12|476.12|474.12|476.12|474.12|475.12|473.12|0
1655213280000|2022-06-14 13:28:00|477.37|475.37|479.37|477.37|479.37|477.37|477.37|475.37|0
1655213290000|2022-06-14 13:28:10|479.12|477.12|478.62|476.62|479.12|477.12|478.62|476.62|0
1655213300000|2022-06-14 13:28:20|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655213310000|2022-06-14 13:28:30|479.87|477.87|480.12|478.12|480.12|478.12|479.87|477.87|0
1655213320000|2022-06-14 13:28:40|480.37|478.37|480.12|478.12|480.37|478.37|479.87|477.87|0
1655213330000|2022-06-14 13:28:50|479.87|477.87|480.12|478.12|480.37|478.37|479.87|477.87|0
1655213340000|2022-06-14 13:29:00|480.25|478.25|480.37|478.37|480.87|478.87|480.25|478.25|0
1655213350000|2022-06-14 13:29:10|479.62|477.62|479.12|477.12|479.62|477.62|478.25|476.25|0
1655213360000|2022-06-14 13:29:20|479.87|477.87|479.62|477.62|480.37|478.37|479.62|477.62|0
1655213370000|2022-06-14 13:29:30|479.12|477.12|480.37|478.37|480.37|478.37|479.12|477.12|0
1655213380000|2022-06-14 13:29:40|479.87|477.87|481|479|481|479|479.87|477.87|0
1655213390000|2022-06-14 13:29:50|481.12|479.12|482.37|480.37|482.37|480.37|481.12|479.12|0
1655213400000|2022-06-14 13:30:00|482.62|480.62|483.75|481.75|483.75|481.75|482.62|480.62|0
1655213410000|2022-06-14 13:30:10|481.62|479.62|483|481|483|481|480.87|478.87|0
1655213420000|2022-06-14 13:30:20|483.62|481.62|480.87|478.87|484.37|482.37|480.87|478.87|0
1655213430000|2022-06-14 13:30:30|482.62|480.62|483.62|481.62|483.87|481.87|482.62|480.62|0
1655213440000|2022-06-14 13:30:40|484.62|482.62|484.12|482.12|484.62|482.62|482.62|480.62|0
1655213450000|2022-06-14 13:30:50|484.87|482.87|481.37|479.37|484.87|482.87|481.37|479.37|0
1655213460000|2022-06-14 13:31:00|483.37|481.37|485.87|483.87|485.87|483.87|483.37|481.37|0
1655213470000|2022-06-14 13:31:10|485.62|483.62|487.12|485.12|487.62|485.62|485.62|483.62|0
1655213480000|2022-06-14 13:31:20|487.87|485.87|487.37|485.37|488.62|486.62|487.37|485.37|0
1655213490000|2022-06-14 13:31:30|488.12|486.12|487.37|485.37|489.37|487.37|487.37|485.37|0
1655213500000|2022-06-14 13:31:40|487.62|485.62|486.87|484.87|487.62|485.62|486.25|484.25|0
1655213510000|2022-06-14 13:31:50|486.37|484.37|487.87|485.87|487.87|485.87|486.37|484.37|0
1655213520000|2022-06-14 13:32:00|485.62|483.62|484.12|482.12|485.62|483.62|484.12|482.12|0
1655213530000|2022-06-14 13:32:10|481.37|479.37|483.37|481.37|483.37|481.37|480.62|478.62|0
1655213540000|2022-06-14 13:32:20|483.87|481.87|485.87|483.87|485.87|483.87|483.87|481.87|0
1655213550000|2022-06-14 13:32:30|487.12|485.12|488.12|486.12|488.12|486.12|487.12|485.12|0
1655213560000|2022-06-14 13:32:40|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1655213570000|2022-06-14 13:32:50|489.87|487.87|491.62|489.62|491.62|489.62|489.87|487.87|0
1655213580000|2022-06-14 13:33:00|492.62|490.62|492.87|490.87|492.87|490.87|492.37|490.37|0
1655213590000|2022-06-14 13:33:10|492.37|490.37|490.62|488.62|492.37|490.37|490.62|488.62|0
1655213600000|2022-06-14 13:33:20|490.12|488.12|491.87|489.87|491.87|489.87|489.37|487.37|0
1655213610000|2022-06-14 13:33:30|492.12|490.12|490.12|488.12|492.12|490.12|490.12|488.12|0
1655213620000|2022-06-14 13:33:40|489.12|487.12|489.25|487.25|489.25|487.25|488.5|486.5|0
1655213630000|2022-06-14 13:33:50|488.12|486.12|486.87|484.87|488.12|486.12|485.62|483.62|0
1655213640000|2022-06-14 13:34:00|487.62|485.62|484.37|482.37|487.62|485.62|484.37|482.37|0
1655213650000|2022-06-14 13:34:10|485.37|483.37|487.37|485.37|487.37|485.37|485.37|483.37|0
1655213660000|2022-06-14 13:34:20|487.12|485.12|486.62|484.62|487.12|485.12|485.37|483.37|0
1655213670000|2022-06-14 13:34:30|487.37|485.37|486.37|484.37|487.37|485.37|485.37|483.37|0
1655213680000|2022-06-14 13:34:40|486.62|484.62|484.62|482.62|487.37|485.37|484.62|482.62|0
1655213690000|2022-06-14 13:34:50|485.62|483.62|485.37|483.37|485.62|483.62|484.62|482.62|0
1655213700000|2022-06-14 13:35:00|484.87|482.87|489.37|487.37|489.37|487.37|484.87|482.87|0
1655213710000|2022-06-14 13:35:10|489.87|487.87|488.87|486.87|490.12|488.12|488.87|486.87|0
1655213720000|2022-06-14 13:35:20|489.75|487.75|489.87|487.87|489.87|487.87|489.12|487.12|0
1655213730000|2022-06-14 13:35:30|489.37|487.37|486.87|484.87|489.37|487.37|486.87|484.87|0
1655213740000|2022-06-14 13:35:40|487.37|485.37|487.87|485.87|487.87|485.87|487.12|485.12|0
1655213750000|2022-06-14 13:35:50|488.87|486.87|487.37|485.37|488.87|486.87|487.37|485.37|0
1655213760000|2022-06-14 13:36:00|487.25|485.25|486.87|484.87|487.37|485.37|486.62|484.62|0
1655213770000|2022-06-14 13:36:10|488.12|486.12|488.5|486.5|488.62|486.62|486.87|484.87|0
1655213780000|2022-06-14 13:36:20|488.12|486.12|487.12|485.12|488.37|486.37|487.12|485.12|0
1655213790000|2022-06-14 13:36:30|486.87|484.87|487.37|485.37|487.37|485.37|485.87|483.87|0
1655213800000|2022-06-14 13:36:40|486.62|484.62|488.12|486.12|488.12|486.12|486.62|484.62|0
1655213810000|2022-06-14 13:36:50|488.87|486.87|486.12|484.12|488.87|486.87|486.12|484.12|0
1655213820000|2022-06-14 13:37:00|485.12|483.12|483.62|481.62|485.12|483.12|482.12|480.12|0
1655213830000|2022-06-14 13:37:10|484.12|482.12|485.87|483.87|485.87|483.87|483.62|481.62|0
1655213840000|2022-06-14 13:37:20|485.12|483.12|488.12|486.12|488.12|486.12|485.12|483.12|0
1655213850000|2022-06-14 13:37:30|486.37|484.37|486.75|484.75|486.75|484.75|486.37|484.37|0
1655213860000|2022-06-14 13:37:40|486.87|484.87|487.37|485.37|487.37|485.37|486.62|484.62|0
1655213870000|2022-06-14 13:37:50|487.62|485.62|484.62|482.62|487.62|485.62|484.62|482.62|0
1655213880000|2022-06-14 13:38:00|484.12|482.12|486.12|484.12|486.12|484.12|484.12|482.12|0
1655213890000|2022-06-14 13:38:10|485.62|483.62|485.37|483.37|485.62|483.62|484.62|482.62|0
1655213900000|2022-06-14 13:38:20|485.87|483.87|486.87|484.87|486.87|484.87|485.87|483.87|0
1655213910000|2022-06-14 13:38:30|486.62|484.62|485.62|483.62|486.62|484.62|485.62|483.62|0
1655213920000|2022-06-14 13:38:40|485.37|483.37|484.87|482.87|485.37|483.37|483.62|481.62|0
1655213930000|2022-06-14 13:38:50|486.87|484.87|486.62|484.62|486.87|484.87|486.37|484.37|0
1655213940000|2022-06-14 13:39:00|487.12|485.12|486.62|484.62|487.12|485.12|486.25|484.25|0
1655213950000|2022-06-14 13:39:10|485.62|483.62|484.37|482.37|485.62|483.62|484.37|482.37|0
1655213960000|2022-06-14 13:39:20|486.62|484.62|486.25|484.25|487.37|485.37|486.12|484.12|0
1655213970000|2022-06-14 13:39:30|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1655213980000|2022-06-14 13:39:40|487.12|485.12|488.75|486.75|488.75|486.75|486.87|484.87|0
1655213990000|2022-06-14 13:39:50|488.37|486.37|488.62|486.62|488.62|486.62|488.37|486.37|0
1655214000000|2022-06-14 13:40:00|490.12|488.12|491.62|489.62|491.62|489.62|490.12|488.12|0
1655214010000|2022-06-14 13:40:10|492.37|490.37|492.62|490.62|492.62|490.62|491.62|489.62|0
1655214020000|2022-06-14 13:40:20|492.87|490.87|495.12|493.12|495.12|493.12|492.87|490.87|0
1655214030000|2022-06-14 13:40:30|494.62|492.62|495.87|493.87|495.87|493.87|494.37|492.37|0
1655214040000|2022-06-14 13:40:40|496.12|494.12|496.62|494.62|496.87|494.87|496.12|494.12|0
1655214050000|2022-06-14 13:40:50|495.12|493.12|496|494|496|494|495.12|493.12|0
1655214060000|2022-06-14 13:41:00|495.62|493.62|496.12|494.12|496.37|494.37|495.62|493.62|0
1655214070000|2022-06-14 13:41:10|496.62|494.62|495.37|493.37|496.87|494.87|495.37|493.37|0
1655214080000|2022-06-14 13:41:20|494.87|492.87|494.87|492.87|495.75|493.75|494.87|492.87|0
1655214090000|2022-06-14 13:41:30|495.62|493.62|495.87|493.87|495.87|493.87|495.62|493.62|0
1655214100000|2022-06-14 13:41:40|495.37|493.37|495.62|493.62|495.62|493.62|495.12|493.12|0
1655214110000|2022-06-14 13:41:50|495.87|493.87|495.62|493.62|495.87|493.87|495.62|493.62|0
1655214120000|2022-06-14 13:42:00|495.75|493.75|494.62|492.62|495.75|493.75|494.37|492.37|0
1655214130000|2022-06-14 13:42:10|495.37|493.37|494.37|492.37|495.37|493.37|494.37|492.37|0
1655214140000|2022-06-14 13:42:20|496.12|494.12|496.37|494.37|496.37|494.37|496.12|494.12|0
1655214150000|2022-06-14 13:42:30|496.12|494.12|495.62|493.62|497.62|495.62|495.62|493.62|0
1655214160000|2022-06-14 13:42:40|495.37|493.37|494.62|492.62|495.37|493.37|494.12|492.12|0
1655214170000|2022-06-14 13:42:50|495.12|493.12|496.62|494.62|497.62|495.62|495.12|493.12|0
1655214180000|2022-06-14 13:43:00|495.87|493.87|496.62|494.62|496.62|494.62|495.12|493.12|0
1655214190000|2022-06-14 13:43:10|496.12|494.12|498.12|496.12|498.12|496.12|496.12|494.12|0
1655214200000|2022-06-14 13:43:20|498.37|496.37|498.62|496.62|498.62|496.62|498.37|496.37|0
1655214210000|2022-06-14 13:43:30|500.12|498.12|500.87|498.87|500.87|498.87|500.12|498.12|0
1655214220000|2022-06-14 13:43:40|500.62|498.62|500.62|498.62|501.12|499.12|500.62|498.62|0
1655214230000|2022-06-14 13:43:50|500.87|498.87|501.12|499.12|501.12|499.12|500.87|498.87|0
1655214240000|2022-06-14 13:44:00|501.87|499.87|500.87|498.87|501.87|499.87|499.62|497.62|0
1655214250000|2022-06-14 13:44:10|501.12|499.12|501.87|499.87|501.87|499.87|501.12|499.12|0
1655214260000|2022-06-14 13:44:20|502.37|500.37|501.62|499.62|502.62|500.62|501.37|499.37|0
1655214270000|2022-06-14 13:44:30|502.37|500.37|503.12|501.12|503.12|501.12|502.37|500.37|0
1655214280000|2022-06-14 13:44:40|503.37|501.37|504.12|502.12|504.12|502.12|503.37|501.37|0
1655214290000|2022-06-14 13:44:50|504.87|502.87|505.87|503.87|505.87|503.87|504.87|502.87|0
1655214300000|2022-06-14 13:45:00|505.62|503.62|505.12|503.12|505.62|503.62|504.62|502.62|0
1655214310000|2022-06-14 13:45:10|504.62|502.62|504.37|502.37|504.62|502.62|503.12|501.12|0
1655214320000|2022-06-14 13:45:20|503.87|501.87|503.12|501.12|503.87|501.87|502.87|500.87|0
1655214330000|2022-06-14 13:45:30|502.87|500.87|501.25|499.25|502.87|500.87|501.25|499.25|0
1655214340000|2022-06-14 13:45:40|501.12|499.12|501.37|499.37|501.37|499.37|501.12|499.12|0
1655214350000|2022-06-14 13:45:50|501.12|499.12|501.37|499.37|501.37|499.37|500.62|498.62|0
1655214360000|2022-06-14 13:46:00|499.12|497.12|500.12|498.12|500.12|498.12|498.62|496.62|0
1655214370000|2022-06-14 13:46:10|500.37|498.37|499.62|497.62|500.37|498.37|498.37|496.37|0
1655214380000|2022-06-14 13:46:20|499.87|497.87|497.87|495.87|499.87|497.87|497.87|495.87|0
1655214390000|2022-06-14 13:46:30|498.37|496.37|497.37|495.37|498.62|496.62|497.37|495.37|0
1655214400000|2022-06-14 13:46:40|496.12|494.12|494.37|492.37|496.12|494.12|494.37|492.37|0
1655214410000|2022-06-14 13:46:50|493.87|491.87|492.37|490.37|494.37|492.37|492.37|490.37|0
1655214420000|2022-06-14 13:47:00|493.12|491.12|493.87|491.87|493.87|491.87|492.62|490.62|0
1655214430000|2022-06-14 13:47:10|492.12|490.12|491.87|489.87|493.37|491.37|491.87|489.87|0
1655214440000|2022-06-14 13:47:20|491.12|489.12|492.87|490.87|492.87|490.87|491.12|489.12|0
1655214450000|2022-06-14 13:47:30|493.37|491.37|493.12|491.12|493.37|491.37|491.87|489.87|0
1655214460000|2022-06-14 13:47:40|493.87|491.87|492.37|490.37|493.87|491.87|492.37|490.37|0
1655214470000|2022-06-14 13:47:50|491.87|489.87|489.87|487.87|491.87|489.87|489.87|487.87|0
1655214480000|2022-06-14 13:48:00|489.37|487.37|489.12|487.12|489.37|487.37|488.87|486.87|0
1655214490000|2022-06-14 13:48:10|490|488|489.75|487.75|491.12|489.12|489.75|487.75|0
1655214500000|2022-06-14 13:48:20|490.12|488.12|490.62|488.62|491.37|489.37|490.12|488.12|0
1655214510000|2022-06-14 13:48:30|491.12|489.12|492.87|490.87|492.87|490.87|491.12|489.12|0
1655214520000|2022-06-14 13:48:40|492.37|490.37|492.12|490.12|492.37|490.37|492.12|490.12|0
1655214530000|2022-06-14 13:48:50|491.37|489.37|491.12|489.12|491.37|489.37|491.12|489.12|0
1655214540000|2022-06-14 13:49:00|492.12|490.12|492.62|490.62|493.12|491.12|492.12|490.12|0
1655214550000|2022-06-14 13:49:10|491.62|489.62|489.37|487.37|491.62|489.62|489.37|487.37|0
1655214560000|2022-06-14 13:49:20|489.12|487.12|491.87|489.87|491.87|489.87|489.12|487.12|0
1655214570000|2022-06-14 13:49:30|492.12|490.12|490.62|488.62|492.62|490.62|490.62|488.62|0
1655214580000|2022-06-14 13:49:40|491.12|489.12|492.87|490.87|492.87|490.87|490.62|488.62|0
1655214590000|2022-06-14 13:49:50|493.62|491.62|494.62|492.62|494.62|492.62|493.62|491.62|0
1655214600000|2022-06-14 13:50:00|494.37|492.37|495.62|493.62|495.62|493.62|494.12|492.12|0
1655214610000|2022-06-14 13:50:10|496.12|494.12|497.37|495.37|497.37|495.37|496.12|494.12|0
1655214620000|2022-06-14 13:50:20|497.87|495.87|498.37|496.37|498.62|496.62|497.87|495.87|0
1655214630000|2022-06-14 13:50:30|497.62|495.62|499.87|497.87|499.87|497.87|497.62|495.62|0
1655214640000|2022-06-14 13:50:40|500.37|498.37|499.87|497.87|500.87|498.87|499.87|497.87|0
1655214650000|2022-06-14 13:50:50|500.12|498.12|500.87|498.87|500.87|498.87|499.62|497.62|0
1655214660000|2022-06-14 13:51:00|501.87|499.87|500.37|498.37|501.87|499.87|500.37|498.37|0
1655214670000|2022-06-14 13:51:10|500.62|498.62|498.62|496.62|500.62|498.62|498.62|496.62|0
1655214680000|2022-06-14 13:51:20|499.62|497.62|499.25|497.25|499.62|497.62|499.25|497.25|0
1655214690000|2022-06-14 13:51:30|499.37|497.37|500.37|498.37|500.37|498.37|499.37|497.37|0
1655214700000|2022-06-14 13:51:40|499.87|497.87|499.12|497.12|499.87|497.87|499.12|497.12|0
1655214710000|2022-06-14 13:51:50|499.37|497.37|500.87|498.87|500.87|498.87|499.37|497.37|0
1655214720000|2022-06-14 13:52:00|501.37|499.37|501.62|499.62|501.62|499.62|501.12|499.12|0
1655214730000|2022-06-14 13:52:10|502.37|500.37|502.37|500.37|502.87|500.87|502.37|500.37|0
1655214740000|2022-06-14 13:52:20|502.12|500.12|501.62|499.62|502.12|500.12|500.37|498.37|0
1655214750000|2022-06-14 13:52:30|500.5|498.5|498.12|496.12|500.5|498.5|498.12|496.12|0
1655214760000|2022-06-14 13:52:40|499.62|497.62|496.62|494.62|499.62|497.62|496.62|494.62|0
1655214770000|2022-06-14 13:52:50|494.87|492.87|492.87|490.87|494.87|492.87|492.87|490.87|0
1655214780000|2022-06-14 13:53:00|492.37|490.37|493.87|491.87|493.87|491.87|492.12|490.12|0
1655214790000|2022-06-14 13:53:10|494.62|492.62|492.12|490.12|495.12|493.12|492.12|490.12|0
1655214800000|2022-06-14 13:53:20|491.37|489.37|493.87|491.87|493.87|491.87|491.37|489.37|0
1655214810000|2022-06-14 13:53:30|494.87|492.87|493.12|491.12|494.87|492.87|493.12|491.12|0
1655214820000|2022-06-14 13:53:40|492.62|490.62|490.87|488.87|492.62|490.62|490.87|488.87|0
1655214830000|2022-06-14 13:53:50|490.12|488.12|490.12|488.12|490.87|488.87|490.12|488.12|0
1655214840000|2022-06-14 13:54:00|492.37|490.37|491.87|489.87|492.37|490.37|491.87|489.87|0
1655214850000|2022-06-14 13:54:10|491.37|489.37|489.12|487.12|491.37|489.37|489.12|487.12|0
1655214860000|2022-06-14 13:54:20|489.87|487.87|488.62|486.62|489.87|487.87|488.62|486.62|0
1655214870000|2022-06-14 13:54:30|488.87|486.87|487.12|485.12|488.87|486.87|487.12|485.12|0
1655214880000|2022-06-14 13:54:40|486.37|484.37|485.62|483.62|486.87|484.87|485.62|483.62|0
1655214890000|2022-06-14 13:54:50|485.37|483.37|484.62|482.62|485.37|483.37|484.37|482.37|0
1655214900000|2022-06-14 13:55:00|483.87|481.87|484.87|482.87|484.87|482.87|483.12|481.12|0
1655214910000|2022-06-14 13:55:10|484.62|482.62|482.12|480.12|484.62|482.62|482.12|480.12|0
1655214920000|2022-06-14 13:55:20|484.12|482.12|483.12|481.12|484.12|482.12|483.12|481.12|0
1655214930000|2022-06-14 13:55:30|482.87|480.87|483.87|481.87|483.87|481.87|482.87|480.87|0
1655214940000|2022-06-14 13:55:40|484.12|482.12|483.62|481.62|484.37|482.37|483.37|481.37|0
1655214950000|2022-06-14 13:55:50|483.37|481.37|483.12|481.12|483.37|481.37|481.87|479.87|0
1655214960000|2022-06-14 13:56:00|482.37|480.37|483.87|481.87|483.87|481.87|482.37|480.37|0
1655214970000|2022-06-14 13:56:10|483.62|481.62|482.62|480.62|483.62|481.62|482.62|480.62|0
1655214980000|2022-06-14 13:56:20|483.12|481.12|483.87|481.87|483.87|481.87|483.12|481.12|0
1655214990000|2022-06-14 13:56:30|484.12|482.12|483.62|481.62|484.12|482.12|482.62|480.62|0
1655215000000|2022-06-14 13:56:40|483.37|481.37|484.12|482.12|484.12|482.12|483.37|481.37|0
1655215010000|2022-06-14 13:56:50|483.12|481.12|483.37|481.37|483.37|481.37|482.62|480.62|0
1655215020000|2022-06-14 13:57:00|483.62|481.62|483.87|481.87|483.87|481.87|483.62|481.62|0
1655215030000|2022-06-14 13:57:10|484.12|482.12|482.62|480.62|484.37|482.37|482.62|480.62|0
1655215040000|2022-06-14 13:57:20|482.87|480.87|483.87|481.87|483.87|481.87|482.37|480.37|0
1655215050000|2022-06-14 13:57:30|483.12|481.12|483.37|481.37|483.87|481.87|483.12|481.12|0
1655215060000|2022-06-14 13:57:40|483.12|481.12|483.37|481.37|483.62|481.62|482.25|480.25|0
1655215070000|2022-06-14 13:57:50|483.62|481.62|483.12|481.12|483.62|481.62|482.62|480.62|0
1655215080000|2022-06-14 13:58:00|482.37|480.37|480.62|478.62|482.37|480.37|480.12|478.12|0
1655215090000|2022-06-14 13:58:10|482.37|480.37|483.87|481.87|483.87|481.87|482.37|480.37|0
1655215100000|2022-06-14 13:58:20|482.12|480.12|483.12|481.12|484.12|482.12|482.12|480.12|0
1655215110000|2022-06-14 13:58:30|482.87|480.87|482.87|480.87|483.12|481.12|482.87|480.87|0
1655215120000|2022-06-14 13:58:40|482.62|480.62|480.87|478.87|482.62|480.62|480.87|478.87|0
1655215130000|2022-06-14 13:58:50|480.37|478.37|479.62|477.62|480.37|478.37|479.62|477.62|0
1655215140000|2022-06-14 13:59:00|478.87|476.87|480.37|478.37|480.37|478.37|478.87|476.87|0
1655215150000|2022-06-14 13:59:10|479.87|477.87|477.12|475.12|479.87|477.87|477.12|475.12|0
1655215160000|2022-06-14 13:59:20|477.62|475.62|477.87|475.87|477.87|475.87|477.12|475.12|0
1655215170000|2022-06-14 13:59:30|477.12|475.12|476.62|474.62|477.37|475.37|476.62|474.62|0
1655215180000|2022-06-14 13:59:40|476.37|474.37|474.87|472.87|476.37|474.37|474.87|472.87|0
1655215190000|2022-06-14 13:59:50|476.62|474.62|476.12|474.12|476.62|474.62|475.37|473.37|0
1655215200000|2022-06-14 14:00:00|476.87|474.87|478.37|476.37|478.37|476.37|476.87|474.87|0
1655215210000|2022-06-14 14:00:10|477.87|475.87|477.37|475.37|477.87|475.87|477.12|475.12|0
1655215220000|2022-06-14 14:00:20|476.12|474.12|474.37|472.37|476.12|474.12|474.37|472.37|0
1655215230000|2022-06-14 14:00:30|473.37|471.37|473.62|471.62|473.62|471.62|473|471|0
1655215240000|2022-06-14 14:00:40|474.25|472.25|472.62|470.62|474.25|472.25|472.62|470.62|0
1655215250000|2022-06-14 14:00:50|472.87|470.87|473.37|471.37|473.37|471.37|472.62|470.62|0
1655215260000|2022-06-14 14:01:00|474.87|472.87|473.37|471.37|475.37|473.37|473.37|471.37|0
1655215270000|2022-06-14 14:01:10|474.87|472.87|476.12|474.12|476.12|474.12|474.87|472.87|0
1655215280000|2022-06-14 14:01:20|476.87|474.87|476.87|474.87|476.87|474.87|476.75|474.75|0
1655215290000|2022-06-14 14:01:30|476.75|474.75|475.87|473.87|477.37|475.37|475.87|473.87|0
1655215300000|2022-06-14 14:01:40|475.37|473.37|477.37|475.37|477.37|475.37|475.37|473.37|0
1655215310000|2022-06-14 14:01:50|476.87|474.87|475.37|473.37|476.87|474.87|475.37|473.37|0
1655215320000|2022-06-14 14:02:00|475.62|473.62|475.87|473.87|475.87|473.87|475.12|473.12|0
1655215330000|2022-06-14 14:02:10|477.37|475.37|476.62|474.62|477.75|475.75|476.12|474.12|0
1655215340000|2022-06-14 14:02:20|476.87|474.87|478.87|476.87|478.87|476.87|476.87|474.87|0
1655215350000|2022-06-14 14:02:30|479.12|477.12|477.37|475.37|479.12|477.12|477.37|475.37|0
1655215360000|2022-06-14 14:02:40|476.87|474.87|475.87|473.87|476.87|474.87|475.87|473.87|0
1655215370000|2022-06-14 14:02:50|476.37|474.37|474.12|472.12|476.37|474.37|474.12|472.12|0
1655215380000|2022-06-14 14:03:00|473.37|471.37|472.37|470.37|473.37|471.37|472.37|470.37|0
1655215390000|2022-06-14 14:03:10|474.12|472.12|474.12|472.12|474.12|472.12|473.87|471.87|0
1655215400000|2022-06-14 14:03:20|474.62|472.62|475.37|473.37|476.12|474.12|474.37|472.37|0
1655215410000|2022-06-14 14:03:30|475.87|473.87|475.12|473.12|476.37|474.37|474.37|472.37|0
1655215420000|2022-06-14 14:03:40|476|474|478.12|476.12|478.12|476.12|476|474|0
1655215430000|2022-06-14 14:03:50|477.12|475.12|477.37|475.37|477.37|475.37|476.62|474.62|0
1655215440000|2022-06-14 14:04:00|479.12|477.12|480.62|478.62|480.62|478.62|479.12|477.12|0
1655215450000|2022-06-14 14:04:10|480.37|478.37|481.12|479.12|481.12|479.12|480.37|478.37|0
1655215460000|2022-06-14 14:04:20|481.62|479.62|482.37|480.37|482.37|480.37|481.62|479.62|0
1655215470000|2022-06-14 14:04:30|482.62|480.62|483.12|481.12|483.12|481.12|481.87|479.87|0
1655215480000|2022-06-14 14:04:40|483.37|481.37|482.87|480.87|483.37|481.37|482.62|480.62|0
1655215490000|2022-06-14 14:04:50|483.12|481.12|482.87|480.87|483.12|481.12|482.62|480.62|0
1655215500000|2022-06-14 14:05:00|482.62|480.62|483.12|481.12|483.12|481.12|482.62|480.62|0
1655215510000|2022-06-14 14:05:10|483.37|481.37|485.87|483.87|485.87|483.87|482.62|480.62|0
1655215520000|2022-06-14 14:05:20|486.37|484.37|486.37|484.37|486.87|484.87|486.12|484.12|0
1655215530000|2022-06-14 14:05:30|484.62|482.62|484.62|482.62|484.62|482.62|484.12|482.12|0
1655215540000|2022-06-14 14:05:40|485.12|483.12|484.62|482.62|485.37|483.37|484.62|482.62|0
1655215550000|2022-06-14 14:05:50|485.12|483.12|486.12|484.12|486.12|484.12|484.62|482.62|0
1655215560000|2022-06-14 14:06:00|487.12|485.12|484.37|482.37|487.12|485.12|484.37|482.37|0
1655215570000|2022-06-14 14:06:10|484.62|482.62|486|484|486|484|484.37|482.37|0
1655215580000|2022-06-14 14:06:20|485.87|483.87|485.5|483.5|485.87|483.87|484.62|482.62|0
1655215590000|2022-06-14 14:06:30|484.62|482.62|484.12|482.12|484.62|482.62|484.12|482.12|0
1655215600000|2022-06-14 14:06:40|484.37|482.37|485.62|483.62|485.62|483.62|483.87|481.87|0
1655215610000|2022-06-14 14:06:50|485.87|483.87|483.37|481.37|485.87|483.87|483.37|481.37|0
1655215620000|2022-06-14 14:07:00|484.87|482.87|485.62|483.62|486.37|484.37|484.87|482.87|0
1655215630000|2022-06-14 14:07:10|484.87|482.87|482.62|480.62|484.87|482.87|482.62|480.62|0
1655215640000|2022-06-14 14:07:20|482.87|480.87|483.12|481.12|483.87|481.87|482.87|480.87|0
1655215650000|2022-06-14 14:07:30|483.5|481.5|481.37|479.37|483.5|481.5|481.37|479.37|0
1655215660000|2022-06-14 14:07:40|480.87|478.87|478.87|476.87|481.12|479.12|478.87|476.87|0
1655215670000|2022-06-14 14:07:50|479.37|477.37|481.87|479.87|481.87|479.87|479.37|477.37|0
1655215680000|2022-06-14 14:08:00|482.37|480.37|484.37|482.37|484.37|482.37|482.37|480.37|0
1655215690000|2022-06-14 14:08:10|485|483|483.62|481.62|485.37|483.37|483.62|481.62|0
1655215700000|2022-06-14 14:08:20|483.87|481.87|483.87|481.87|484.37|482.37|483.62|481.62|0
1655215710000|2022-06-14 14:08:30|483.37|481.37|484.12|482.12|484.12|482.12|482.87|480.87|0
1655215720000|2022-06-14 14:08:40|484.87|482.87|485.62|483.62|485.62|483.62|484.87|482.87|0
1655215730000|2022-06-14 14:08:50|485.87|483.87|486.62|484.62|486.62|484.62|485.62|483.62|0
1655215740000|2022-06-14 14:09:00|487.12|485.12|489.62|487.62|489.62|487.62|487.12|485.12|0
1655215750000|2022-06-14 14:09:10|490.37|488.37|490.37|488.37|490.87|488.87|490.37|488.37|0
1655215760000|2022-06-14 14:09:20|490.87|488.87|491.37|489.37|491.37|489.37|490.87|488.87|0
1655215770000|2022-06-14 14:09:30|489.37|487.37|489.12|487.12|489.37|487.37|488.87|486.87|0
1655215780000|2022-06-14 14:09:40|489.25|487.25|490.12|488.12|491.12|489.12|489.25|487.25|0
1655215790000|2022-06-14 14:09:50|489.62|487.62|489.5|487.5|490.87|488.87|489.5|487.5|0
1655215800000|2022-06-14 14:10:00|489.37|487.37|491.87|489.87|491.87|489.87|489.37|487.37|0
1655215810000|2022-06-14 14:10:10|491.5|489.5|490.87|488.87|491.87|489.87|490.87|488.87|0
1655215820000|2022-06-14 14:10:20|491.12|489.12|493.12|491.12|493.12|491.12|491.12|489.12|0
1655215830000|2022-06-14 14:10:30|492.62|490.62|492.12|490.12|493.37|491.37|492.12|490.12|0
1655215840000|2022-06-14 14:10:40|493.12|491.12|492.87|490.87|493.12|491.12|491.87|489.87|0
1655215850000|2022-06-14 14:10:50|493.12|491.12|494.12|492.12|494.12|492.12|493.12|491.12|0
1655215860000|2022-06-14 14:11:00|494.62|492.62|493.87|491.87|494.62|492.62|493.87|491.87|0
1655215870000|2022-06-14 14:11:10|494.37|492.37|494.62|492.62|494.62|492.62|493.12|491.12|0
1655215880000|2022-06-14 14:11:20|494.5|492.5|494.37|492.37|494.62|492.62|493.87|491.87|0
1655215890000|2022-06-14 14:11:30|495.12|493.12|494.87|492.87|495.12|493.12|494.62|492.62|0
1655215900000|2022-06-14 14:11:40|494.62|492.62|494.62|492.62|495.37|493.37|494.37|492.37|0
1655215910000|2022-06-14 14:11:50|494.37|492.37|494.62|492.62|494.87|492.87|494.37|492.37|0
1655215920000|2022-06-14 14:12:00|494.12|492.12|494.87|492.87|494.87|492.87|493.37|491.37|0
1655215930000|2022-06-14 14:12:10|493.37|491.37|494|492|494|492|492.87|490.87|0
1655215940000|2022-06-14 14:12:20|493.37|491.37|493.37|491.37|493.37|491.37|492.87|490.87|0
1655215950000|2022-06-14 14:12:30|492.75|490.75|491.37|489.37|492.75|490.75|491.37|489.37|0
1655215960000|2022-06-14 14:12:40|491.12|489.12|490.12|488.12|491.37|489.37|490.12|488.12|0
1655215970000|2022-06-14 14:12:50|488.62|486.62|488.37|486.37|488.62|486.62|488.12|486.12|0
1655215980000|2022-06-14 14:13:00|487.87|485.87|489.37|487.37|489.37|487.37|487.87|485.87|0
1655215990000|2022-06-14 14:13:10|489.62|487.62|490.87|488.87|490.87|488.87|489.62|487.62|0
1655216000000|2022-06-14 14:13:20|491.62|489.62|492.37|490.37|492.37|490.37|491.62|489.62|0
1655216010000|2022-06-14 14:13:30|492.62|490.62|493.62|491.62|493.62|491.62|492.62|490.62|0
1655216020000|2022-06-14 14:13:40|493.37|491.37|492.62|490.62|493.37|491.37|492.62|490.62|0
1655216030000|2022-06-14 14:13:50|493.62|491.62|494.62|492.62|494.62|492.62|493.62|491.62|0
1655216040000|2022-06-14 14:14:00|495.62|493.62|496.62|494.62|496.87|494.87|495.62|493.62|0
1655216050000|2022-06-14 14:14:10|497.87|495.87|498.37|496.37|498.37|496.37|497.87|495.87|0
1655216060000|2022-06-14 14:14:20|497.87|495.87|498.37|496.37|498.37|496.37|496.62|494.62|0
1655216070000|2022-06-14 14:14:30|498.5|496.5|496.87|494.87|498.5|496.5|496.87|494.87|0
1655216080000|2022-06-14 14:14:40|496.37|494.37|496.87|494.87|496.87|494.87|496.37|494.37|0
1655216090000|2022-06-14 14:14:50|496.37|494.37|496.12|494.12|496.62|494.62|496.12|494.12|0
1655216100000|2022-06-14 14:15:00|497.62|495.62|498.62|496.62|498.87|496.87|497.62|495.62|0
1655216110000|2022-06-14 14:15:10|498.37|496.37|499.87|497.87|499.87|497.87|498.37|496.37|0
1655216120000|2022-06-14 14:15:20|500.12|498.12|499.87|497.87|500.37|498.37|499.87|497.87|0
1655216130000|2022-06-14 14:15:30|500.87|498.87|501.12|499.12|501.12|499.12|500.62|498.62|0
1655216140000|2022-06-14 14:15:40|500.62|498.62|498.87|496.87|500.62|498.62|498.87|496.87|0
1655216150000|2022-06-14 14:15:50|500.87|498.87|501.37|499.37|501.37|499.37|500.87|498.87|0
1655216160000|2022-06-14 14:16:00|500.62|498.62|498.87|496.87|501.37|499.37|498.87|496.87|0
1655216170000|2022-06-14 14:16:10|499.37|497.37|498.12|496.12|499.37|497.37|498.12|496.12|0
1655216180000|2022-06-14 14:16:20|497.62|495.62|497.87|495.87|498.37|496.37|497.62|495.62|0
1655216190000|2022-06-14 14:16:30|499.12|497.12|497.37|495.37|499.37|497.37|497.37|495.37|0
1655216200000|2022-06-14 14:16:40|496.37|494.37|497.87|495.87|497.87|495.87|496.12|494.12|0
1655216210000|2022-06-14 14:16:50|498.37|496.37|497.87|495.87|498.62|496.62|497.87|495.87|0
1655216220000|2022-06-14 14:17:00|498.62|496.62|496.87|494.87|498.62|496.62|496.62|494.62|0
1655216230000|2022-06-14 14:17:10|496.62|494.62|498.12|496.12|498.12|496.12|495.87|493.87|0
1655216240000|2022-06-14 14:17:20|498.62|496.62|496.12|494.12|498.62|496.62|496.12|494.12|0
1655216250000|2022-06-14 14:17:30|495.87|493.87|497.12|495.12|497.12|495.12|495.87|493.87|0
1655216260000|2022-06-14 14:17:40|496.62|494.62|496.62|494.62|497.12|495.12|496.62|494.62|0
1655216270000|2022-06-14 14:17:50|496.37|494.37|498.12|496.12|498.12|496.12|496.37|494.37|0
1655216280000|2022-06-14 14:18:00|498.62|496.62|497.87|495.87|498.62|496.62|497.87|495.87|0
1655216290000|2022-06-14 14:18:10|498.62|496.62|498.87|496.87|498.87|496.87|498.62|496.62|0
1655216300000|2022-06-14 14:18:20|498.62|496.62|497.87|495.87|498.62|496.62|497.87|495.87|0
1655216310000|2022-06-14 14:18:30|497.12|495.12|495.62|493.62|497.37|495.37|495.62|493.62|0
1655216320000|2022-06-14 14:18:40|495.37|493.37|497.25|495.25|497.25|495.25|495.37|493.37|0
1655216330000|2022-06-14 14:18:50|497.87|495.87|498.12|496.12|498.12|496.12|497.62|495.62|0
1655216340000|2022-06-14 14:19:00|498.87|496.87|497.87|495.87|498.87|496.87|497.87|495.87|0
1655216350000|2022-06-14 14:19:10|498.37|496.37|498.12|496.12|498.87|496.87|497.37|495.37|0
1655216360000|2022-06-14 14:19:20|498.62|496.62|498.87|496.87|498.87|496.87|498.62|496.62|0
1655216370000|2022-06-14 14:19:30|499.12|497.12|498.37|496.37|499.37|497.37|498.37|496.37|0
1655216380000|2022-06-14 14:19:40|499.12|497.12|498.87|496.87|499.12|497.12|498.12|496.12|0
1655216390000|2022-06-14 14:19:50|499.37|497.37|500.62|498.62|500.62|498.62|499.37|497.37|0
1655216400000|2022-06-14 14:20:00|502.12|500.12|503.87|501.87|503.87|501.87|502.12|500.12|0
1655216410000|2022-06-14 14:20:10|504.12|502.12|502.62|500.62|504.12|502.12|502.62|500.62|0
1655216420000|2022-06-14 14:20:20|503.62|501.62|504.37|502.37|504.37|502.37|503.12|501.12|0
1655216430000|2022-06-14 14:20:30|504.87|502.87|505.62|503.62|505.62|503.62|504.87|502.87|0
1655216440000|2022-06-14 14:20:40|505.37|503.37|506.87|504.87|506.87|504.87|505.37|503.37|0
1655216450000|2022-06-14 14:20:50|507.37|505.37|508.62|506.62|508.62|506.62|507.12|505.12|0
1655216460000|2022-06-14 14:21:00|509.12|507.12|507.87|505.87|509.12|507.12|507.87|505.87|0
1655216470000|2022-06-14 14:21:10|507.37|505.37|506.37|504.37|507.37|505.37|506.37|504.37|0
1655216480000|2022-06-14 14:21:20|506.87|504.87|506.37|504.37|506.87|504.87|506.37|504.37|0
1655216490000|2022-06-14 14:21:30|506.87|504.87|506.37|504.37|507.37|505.37|506.37|504.37|0
1655216500000|2022-06-14 14:21:40|506.62|504.62|506.87|504.87|506.87|504.87|505.87|503.87|0
1655216510000|2022-06-14 14:21:50|506.12|504.12|504.87|502.87|506.12|504.12|504.87|502.87|0
1655216520000|2022-06-14 14:22:00|504.62|502.62|503.62|501.62|505.62|503.62|503.62|501.62|0
1655216530000|2022-06-14 14:22:10|503.37|501.37|504.62|502.62|504.62|502.62|502.87|500.87|0
1655216540000|2022-06-14 14:22:20|503.87|501.87|503.12|501.12|503.87|501.87|503.12|501.12|0
1655216550000|2022-06-14 14:22:30|502.62|500.62|503.75|501.75|503.75|501.75|502.62|500.62|0
1655216560000|2022-06-14 14:22:40|504.12|502.12|503.12|501.12|504.12|502.12|503.12|501.12|0
1655216570000|2022-06-14 14:22:50|502.12|500.12|500.12|498.12|502.12|500.12|500.12|498.12|0
1655216580000|2022-06-14 14:23:00|500.87|498.87|499.87|497.87|501.62|499.62|499.87|497.87|0
1655216590000|2022-06-14 14:23:10|499.37|497.37|498.87|496.87|499.62|497.62|498.87|496.87|0
1655216600000|2022-06-14 14:23:20|500.37|498.37|500.25|498.25|500.62|498.62|500.25|498.25|0
1655216610000|2022-06-14 14:23:30|499.37|497.37|498.87|496.87|499.62|497.62|498.87|496.87|0
1655216620000|2022-06-14 14:23:40|499.87|497.87|501.12|499.12|501.37|499.37|499.87|497.87|0
1655216630000|2022-06-14 14:23:50|501.62|499.62|499.62|497.62|501.62|499.62|499.62|497.62|0
1655216640000|2022-06-14 14:24:00|500.37|498.37|499.62|497.62|501.37|499.37|499.62|497.62|0
1655216650000|2022-06-14 14:24:10|500.37|498.37|500.62|498.62|500.62|498.62|500.12|498.12|0
1655216660000|2022-06-14 14:24:20|500.12|498.12|500.87|498.87|500.87|498.87|500.12|498.12|0
1655216670000|2022-06-14 14:24:30|500.62|498.62|499.62|497.62|500.62|498.62|499.62|497.62|0
1655216680000|2022-06-14 14:24:40|499.37|497.37|500.12|498.12|500.12|498.12|499.37|497.37|0
1655216690000|2022-06-14 14:24:50|501.12|499.12|501.87|499.87|502.37|500.37|501.12|499.12|0
1655216700000|2022-06-14 14:25:00|503.12|501.12|504.12|502.12|504.12|502.12|502.87|500.87|0
1655216710000|2022-06-14 14:25:10|504|502|504.37|502.37|504.37|502.37|504|502|0
1655216720000|2022-06-14 14:25:20|505.37|503.37|504.87|502.87|505.62|503.62|504.87|502.87|0
1655216730000|2022-06-14 14:25:30|504.37|502.37|504.62|502.62|506.12|504.12|504.37|502.37|0
1655216740000|2022-06-14 14:25:40|505|503|505|503|506.37|504.37|505|503|0
1655216750000|2022-06-14 14:25:50|504.62|502.62|505.62|503.62|505.62|503.62|504.62|502.62|0
1655216760000|2022-06-14 14:26:00|505.37|503.37|503.87|501.87|505.37|503.37|503.87|501.87|0
1655216770000|2022-06-14 14:26:10|505.62|503.62|506.62|504.62|506.62|504.62|505.62|503.62|0
1655216780000|2022-06-14 14:26:20|506.12|504.12|504.62|502.62|506.12|504.12|504.62|502.62|0
1655216790000|2022-06-14 14:26:30|504.37|502.37|502.37|500.37|504.37|502.37|502.37|500.37|0
1655216800000|2022-06-14 14:26:40|502.12|500.12|500.62|498.62|502.12|500.12|500.25|498.25|0
1655216810000|2022-06-14 14:26:50|501.87|499.87|499.62|497.62|501.87|499.87|499.62|497.62|0
1655216820000|2022-06-14 14:27:00|499.87|497.87|501.12|499.12|502.12|500.12|499.87|497.87|0
1655216830000|2022-06-14 14:27:10|501.37|499.37|499.87|497.87|501.37|499.37|499.62|497.62|0
1655216840000|2022-06-14 14:27:20|501.12|499.12|501.87|499.87|501.87|499.87|500.37|498.37|0
1655216850000|2022-06-14 14:27:30|502.12|500.12|503.12|501.12|503.12|501.12|501.87|499.87|0
1655216860000|2022-06-14 14:27:40|503.62|501.62|504.12|502.12|504.12|502.12|503.62|501.62|0
1655216870000|2022-06-14 14:27:50|505.37|503.37|505.87|503.87|505.87|503.87|505.37|503.37|0
1655216880000|2022-06-14 14:28:00|505.62|503.62|505.87|503.87|505.87|503.87|505.12|503.12|0
1655216890000|2022-06-14 14:28:10|506.12|504.12|507.12|505.12|507.12|505.12|506.12|504.12|0
1655216900000|2022-06-14 14:28:20|506.87|504.87|505.37|503.37|506.87|504.87|505.37|503.37|0
1655216910000|2022-06-14 14:28:30|505.87|503.87|507.37|505.37|507.37|505.37|505.87|503.87|0
1655216920000|2022-06-14 14:28:40|505.37|503.37|506.12|504.12|506.37|504.37|505.37|503.37|0
1655216930000|2022-06-14 14:28:50|506.62|504.62|507.62|505.62|507.87|505.87|506.62|504.62|0
1655216940000|2022-06-14 14:29:00|508.12|506.12|508.87|506.87|508.87|506.87|508.12|506.12|0
1655216950000|2022-06-14 14:29:10|507.87|505.87|508.12|506.12|508.12|506.12|507.62|505.62|0
1655216960000|2022-06-14 14:29:20|509.62|507.62|507.62|505.62|509.62|507.62|507.62|505.62|0
1655216970000|2022-06-14 14:29:30|508.37|506.37|507.37|505.37|508.37|506.37|507.37|505.37|0
1655216980000|2022-06-14 14:29:40|507.87|505.87|507.87|505.87|508.37|506.37|507.87|505.87|0
1655216990000|2022-06-14 14:29:50|508.87|506.87|510.12|508.12|510.12|508.12|508.62|506.62|0
1655217000000|2022-06-14 14:30:00|510.87|508.87|510.87|508.87|510.87|508.87|510.87|508.87|0
1655217010000|2022-06-14 14:30:10|510.37|508.37|510.87|508.87|510.87|508.87|509.87|507.87|0
1655217020000|2022-06-14 14:30:20|511.37|509.37|511.62|509.62|511.87|509.87|511.37|509.37|0
1655217030000|2022-06-14 14:30:30|512.87|510.87|513.37|511.37|513.37|511.37|512.87|510.87|0
1655217040000|2022-06-14 14:30:40|512.37|510.37|512.37|510.37|513.37|511.37|512.37|510.37|0
1655217050000|2022-06-14 14:30:50|513.12|511.12|509.87|507.87|513.12|511.12|509.87|507.87|0
1655217060000|2022-06-14 14:31:00|510.12|508.12|507.37|505.37|510.12|508.12|507.37|505.37|0
1655217070000|2022-06-14 14:31:10|508.87|506.87|507.62|505.62|508.87|506.87|507.62|505.62|0
1655217080000|2022-06-14 14:31:20|507.12|505.12|506.37|504.37|507.12|505.12|506.12|504.12|0
1655217090000|2022-06-14 14:31:30|505.12|503.12|506.62|504.62|506.62|504.62|505.12|503.12|0
1655217100000|2022-06-14 14:31:40|507.12|505.12|505.12|503.12|507.12|505.12|505.12|503.12|0
1655217110000|2022-06-14 14:31:50|503.87|501.87|503.62|501.62|504.62|502.62|503.62|501.62|0
1655217120000|2022-06-14 14:32:00|503.12|501.12|503.37|501.37|503.62|501.62|502.87|500.87|0
1655217130000|2022-06-14 14:32:10|502.87|500.87|506.12|504.12|506.12|504.12|502.87|500.87|0
1655217140000|2022-06-14 14:32:20|505.12|503.12|505|503|505.12|503.12|504.37|502.37|0
1655217150000|2022-06-14 14:32:30|504.87|502.87|504.62|502.62|504.87|502.87|504.12|502.12|0
1655217160000|2022-06-14 14:32:40|503.87|501.87|504.87|502.87|504.87|502.87|503.87|501.87|0
1655217170000|2022-06-14 14:32:50|505.12|503.12|505.37|503.37|505.62|503.62|505.12|503.12|0
1655217180000|2022-06-14 14:33:00|506.12|504.12|505.37|503.37|506.12|504.12|505.37|503.37|0
1655217190000|2022-06-14 14:33:10|504.62|502.62|506.37|504.37|506.37|504.37|504.62|502.62|0
1655217200000|2022-06-14 14:33:20|506.62|504.62|508.5|506.5|508.5|506.5|506.62|504.62|0
1655217210000|2022-06-14 14:33:30|507.87|505.87|508.12|506.12|508.62|506.62|507.87|505.87|0
1655217220000|2022-06-14 14:33:40|508.25|506.25|507.62|505.62|508.25|506.25|507.62|505.62|0
1655217230000|2022-06-14 14:33:50|507.12|505.12|509.12|507.12|509.87|507.87|507.12|505.12|0
1655217240000|2022-06-14 14:34:00|510.12|508.12|508.62|506.62|510.12|508.12|508.62|506.62|0
1655217250000|2022-06-14 14:34:10|508.12|506.12|510.12|508.12|510.12|508.12|508.12|506.12|0
1655217260000|2022-06-14 14:34:20|510.37|508.37|507.87|505.87|510.37|508.37|507.87|505.87|0
1655217270000|2022-06-14 14:34:30|508.12|506.12|506.62|504.62|508.12|506.12|506.12|504.12|0
1655217280000|2022-06-14 14:34:40|506.87|504.87|507.12|505.12|507.37|505.37|506.87|504.87|0
1655217290000|2022-06-14 14:34:50|506.62|504.62|506.12|504.12|506.62|504.62|506.12|504.12|0
1655217300000|2022-06-14 14:35:00|505.87|503.87|506.37|504.37|506.62|504.62|505.62|503.62|0
1655217310000|2022-06-14 14:35:10|504.87|502.87|504.62|502.62|506.12|504.12|504.62|502.62|0
1655217320000|2022-06-14 14:35:20|505.12|503.12|504.37|502.37|505.12|503.12|504.12|502.12|0
1655217330000|2022-06-14 14:35:30|504.62|502.62|504.87|502.87|504.87|502.87|504.37|502.37|0
1655217340000|2022-06-14 14:35:40|506.37|504.37|508.37|506.37|508.37|506.37|506.37|504.37|0
1655217350000|2022-06-14 14:35:50|508.87|506.87|508.12|506.12|509.12|507.12|508.12|506.12|0
1655217360000|2022-06-14 14:36:00|508.87|506.87|508.87|506.87|508.87|506.87|507.62|505.62|0
1655217370000|2022-06-14 14:36:10|509.12|507.12|508.87|506.87|509.62|507.62|508.87|506.87|0
1655217380000|2022-06-14 14:36:20|508.12|506.12|507.12|505.12|508.12|506.12|507.12|505.12|0
1655217390000|2022-06-14 14:36:30|506.37|504.37|505.12|503.12|506.37|504.37|505.12|503.12|0
1655217400000|2022-06-14 14:36:40|504.87|502.87|506.5|504.5|506.5|504.5|504.87|502.87|0
1655217410000|2022-06-14 14:36:50|505.75|503.75|504.12|502.12|505.75|503.75|504.12|502.12|0
1655217420000|2022-06-14 14:37:00|504.37|502.37|503.37|501.37|504.5|502.5|503.12|501.12|0
1655217430000|2022-06-14 14:37:10|503.62|501.62|504.12|502.12|504.12|502.12|503.62|501.62|0
1655217440000|2022-06-14 14:37:20|504.87|502.87|506.87|504.87|506.87|504.87|504.87|502.87|0
1655217450000|2022-06-14 14:37:30|507.12|505.12|508.37|506.37|508.37|506.37|507.12|505.12|0
1655217460000|2022-06-14 14:37:40|508.62|506.62|510.37|508.37|510.37|508.37|508.62|506.62|0
1655217470000|2022-06-14 14:37:50|509.62|507.62|508.37|506.37|509.62|507.62|507.62|505.62|0
1655217480000|2022-06-14 14:38:00|508.5|506.5|508.87|506.87|508.87|506.87|508.12|506.12|0
1655217490000|2022-06-14 14:38:10|508.37|506.37|507.87|505.87|508.37|506.37|507.62|505.62|0
1655217500000|2022-06-14 14:38:20|508.62|506.62|508.62|506.62|508.62|506.62|508.12|506.12|0
1655217510000|2022-06-14 14:38:30|508.12|506.12|507.87|505.87|508.37|506.37|507.87|505.87|0
1655217520000|2022-06-14 14:38:40|508.12|506.12|508.87|506.87|508.87|506.87|507.87|505.87|0
1655217530000|2022-06-14 14:38:50|509.12|507.12|508.62|506.62|509.12|507.12|508.62|506.62|0
1655217540000|2022-06-14 14:39:00|508.12|506.12|505.62|503.62|508.12|506.12|505.62|503.62|0
1655217550000|2022-06-14 14:39:10|505.87|503.87|508.37|506.37|508.37|506.37|505.87|503.87|0
1655217560000|2022-06-14 14:39:20|508.12|506.12|509.62|507.62|509.62|507.62|507.87|505.87|0
1655217570000|2022-06-14 14:39:30|510.62|508.62|510.37|508.37|510.62|508.62|509.62|507.62|0
1655217580000|2022-06-14 14:39:40|511.37|509.37|510.62|508.62|511.62|509.62|510.62|508.62|0
1655217590000|2022-06-14 14:39:50|509.37|507.37|508.37|506.37|509.37|507.37|508.37|506.37|0
1655217600000|2022-06-14 14:40:00|509.87|507.87|510.87|508.87|510.87|508.87|509.87|507.87|0
1655217610000|2022-06-14 14:40:10|510.62|508.62|509.12|507.12|510.62|508.62|509.12|507.12|0
1655217620000|2022-06-14 14:40:20|510.12|508.12|508.87|506.87|510.87|508.87|508.87|506.87|0
1655217630000|2022-06-14 14:40:30|509.12|507.12|509.25|507.25|509.25|507.25|508.37|506.37|0
1655217640000|2022-06-14 14:40:40|509.12|507.12|507.87|505.87|509.12|507.12|507.87|505.87|0
1655217650000|2022-06-14 14:40:50|509.12|507.12|510.37|508.37|510.37|508.37|509.12|507.12|0
1655217660000|2022-06-14 14:41:00|510.62|508.62|510.62|508.62|510.62|508.62|510.12|508.12|0
1655217670000|2022-06-14 14:41:10|511.12|509.12|511.87|509.87|511.87|509.87|511.12|509.12|0
1655217680000|2022-06-14 14:41:20|512.37|510.37|512.62|510.62|512.62|510.62|512.37|510.37|0
1655217690000|2022-06-14 14:41:30|512.37|510.37|511.12|509.12|512.5|510.5|511.12|509.12|0
1655217700000|2022-06-14 14:41:40|511.62|509.62|512.12|510.12|512.12|510.12|511.37|509.37|0
1655217710000|2022-06-14 14:41:50|511.62|509.62|512.62|510.62|512.62|510.62|511.62|509.62|0
1655217720000|2022-06-14 14:42:00|513.37|511.37|514.87|512.87|514.87|512.87|513.37|511.37|0
1655217730000|2022-06-14 14:42:10|515.62|513.62|515.87|513.87|515.87|513.87|515.37|513.37|0
1655217740000|2022-06-14 14:42:20|516.12|514.12|515.87|513.87|516.12|514.12|515.87|513.87|0
1655217750000|2022-06-14 14:42:30|516.12|514.12|517.37|515.37|517.37|515.37|516.12|514.12|0
1655217760000|2022-06-14 14:42:40|517.62|515.62|518.37|516.37|518.37|516.37|517.62|515.62|0
1655217770000|2022-06-14 14:42:50|518.62|516.62|518.87|516.87|518.87|516.87|518.12|516.12|0
1655217780000|2022-06-14 14:43:00|519.12|517.12|518.37|516.37|519.12|517.12|518.37|516.37|0
1655217790000|2022-06-14 14:43:10|518.12|516.12|518.87|516.87|519.37|517.37|518.12|516.12|0
1655217800000|2022-06-14 14:43:20|518.12|516.12|517.87|515.87|518.87|516.87|517.87|515.87|0
1655217810000|2022-06-14 14:43:30|518.37|516.37|518.12|516.12|518.37|516.37|518.12|516.12|0
1655217820000|2022-06-14 14:43:40|518.37|516.37|518.37|516.37|518.37|516.37|517.87|515.87|0
1655217830000|2022-06-14 14:43:50|518.75|516.75|519.37|517.37|519.37|517.37|518.62|516.62|0
1655217840000|2022-06-14 14:44:00|519.62|517.62|519.62|517.62|519.62|517.62|519.37|517.37|0
1655217850000|2022-06-14 14:44:10|518.87|516.87|516.87|514.87|518.87|516.87|516.87|514.87|0
1655217860000|2022-06-14 14:44:20|515.87|513.87|515.37|513.37|516.12|514.12|515.37|513.37|0
1655217870000|2022-06-14 14:44:30|515.62|513.62|516.12|514.12|516.12|514.12|515.62|513.62|0
1655217880000|2022-06-14 14:44:40|515.37|513.37|515.37|513.37|515.37|513.37|514.87|512.87|0
1655217890000|2022-06-14 14:44:50|514.62|512.62|514.62|512.62|514.62|512.62|514.62|512.62|0
1655217900000|2022-06-14 14:45:00|512.62|510.62|515.62|513.62|515.62|513.62|512.62|510.62|0
1655217910000|2022-06-14 14:45:10|514.12|512.12|513.62|511.62|514.87|512.87|513.62|511.62|0
1655217920000|2022-06-14 14:45:20|513.12|511.12|512.87|510.87|513.12|511.12|512.62|510.62|0
1655217930000|2022-06-14 14:45:30|512.12|510.12|511.37|509.37|512.12|510.12|511.12|509.12|0
1655217940000|2022-06-14 14:45:40|510.62|508.62|512.37|510.37|513.12|511.12|510.62|508.62|0
1655217950000|2022-06-14 14:45:50|512.62|510.62|512.37|510.37|512.87|510.87|512.37|510.37|0
1655217960000|2022-06-14 14:46:00|512.75|510.75|511.62|509.62|513.37|511.37|511.62|509.62|0
1655217970000|2022-06-14 14:46:10|511.12|509.12|511.37|509.37|511.37|509.37|509.87|507.87|0
1655217980000|2022-06-14 14:46:20|510.12|508.12|509.87|507.87|510.37|508.37|509.87|507.87|0
1655217990000|2022-06-14 14:46:30|508.62|506.62|507.12|505.12|508.62|506.62|507.12|505.12|0
1655218000000|2022-06-14 14:46:40|507.37|505.37|506.62|504.62|508.12|506.12|506.62|504.62|0
1655218010000|2022-06-14 14:46:50|507.12|505.12|506.12|504.12|507.12|505.12|506.12|504.12|0
1655218020000|2022-06-14 14:47:00|505.62|503.62|501.87|499.87|505.87|503.87|501.87|499.87|0
1655218030000|2022-06-14 14:47:10|501.62|499.62|501.12|499.12|501.62|499.62|501.12|499.12|0
1655218040000|2022-06-14 14:47:20|500.87|498.87|501.87|499.87|501.87|499.87|500.12|498.12|0
1655218050000|2022-06-14 14:47:30|500.62|498.62|501.37|499.37|501.37|499.37|500.62|498.62|0
1655218060000|2022-06-14 14:47:40|500.87|498.87|500.62|498.62|501.37|499.37|500.62|498.62|0
1655218070000|2022-06-14 14:47:50|500.12|498.12|500.87|498.87|500.87|498.87|500.12|498.12|0
1655218080000|2022-06-14 14:48:00|501.62|499.62|501.12|499.12|501.87|499.87|501.12|499.12|0
1655218090000|2022-06-14 14:48:10|501.62|499.62|500.12|498.12|501.62|499.62|500.12|498.12|0
1655218100000|2022-06-14 14:48:20|499.87|497.87|499.12|497.12|499.87|497.87|499.12|497.12|0
1655218110000|2022-06-14 14:48:30|498.12|496.12|498.12|496.12|498.37|496.37|498.12|496.12|0
1655218120000|2022-06-14 14:48:40|498.37|496.37|498.37|496.37|498.87|496.87|498.37|496.37|0
1655218130000|2022-06-14 14:48:50|497.62|495.62|498.12|496.12|498.37|496.37|497.62|495.62|0
1655218140000|2022-06-14 14:49:00|498.37|496.37|498.12|496.12|498.37|496.37|497.87|495.87|0
1655218150000|2022-06-14 14:49:10|498.87|496.87|498.62|496.62|498.87|496.87|498.37|496.37|0
1655218160000|2022-06-14 14:49:20|499.62|497.62|499.37|497.37|499.62|497.62|499.12|497.12|0
1655218170000|2022-06-14 14:49:30|499.12|497.12|499.12|497.12|499.12|497.12|498.37|496.37|0
1655218180000|2022-06-14 14:49:40|499.37|497.37|497.37|495.37|499.37|497.37|497.37|495.37|0
1655218190000|2022-06-14 14:49:50|497.12|495.12|496.62|494.62|497.37|495.37|496.62|494.62|0
1655218200000|2022-06-14 14:50:00|496.12|494.12|498.12|496.12|498.12|496.12|496.12|494.12|0
1655218210000|2022-06-14 14:50:10|496.87|494.87|495.87|493.87|496.87|494.87|495.87|493.87|0
1655218220000|2022-06-14 14:50:20|496.87|494.87|497.37|495.37|497.37|495.37|496.87|494.87|0
1655218230000|2022-06-14 14:50:30|497.62|495.62|498.62|496.62|498.62|496.62|497.62|495.62|0
1655218240000|2022-06-14 14:50:40|498.87|496.87|496.87|494.87|499.37|497.37|496.87|494.87|0
1655218250000|2022-06-14 14:50:50|496.12|494.12|493.87|491.87|496.12|494.12|493.87|491.87|0
1655218260000|2022-06-14 14:51:00|492.12|490.12|494.12|492.12|494.12|492.12|492.12|490.12|0
1655218270000|2022-06-14 14:51:10|494.87|492.87|494.12|492.12|494.87|492.87|494.12|492.12|0
1655218280000|2022-06-14 14:51:20|493.12|491.12|494.62|492.62|494.87|492.87|493.12|491.12|0
1655218290000|2022-06-14 14:51:30|493.12|491.12|491.62|489.62|493.12|491.12|491.62|489.62|0
1655218300000|2022-06-14 14:51:40|492.62|490.62|492.87|490.87|492.87|490.87|492.37|490.37|0
1655218310000|2022-06-14 14:51:50|493.12|491.12|492.12|490.12|493.37|491.37|492.12|490.12|0
1655218320000|2022-06-14 14:52:00|492.87|490.87|493.25|491.25|493.25|491.25|492.87|490.87|0
1655218330000|2022-06-14 14:52:10|493.12|491.12|492.37|490.37|493.12|491.12|492.12|490.12|0
1655218340000|2022-06-14 14:52:20|492.62|490.62|492.12|490.12|492.62|490.62|491.87|489.87|0
1655218350000|2022-06-14 14:52:30|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1655218360000|2022-06-14 14:52:40|491.37|489.37|490.37|488.37|492.12|490.12|490.37|488.37|0
1655218370000|2022-06-14 14:52:50|490.62|488.62|490.25|488.25|490.62|488.62|490.25|488.25|0
1655218380000|2022-06-14 14:53:00|490.12|488.12|490.87|488.87|490.87|488.87|490.12|488.12|0
1655218390000|2022-06-14 14:53:10|490.37|488.37|490.62|488.62|490.62|488.62|490.12|488.12|0
1655218400000|2022-06-14 14:53:20|492.12|490.12|492.87|490.87|492.87|490.87|492.12|490.12|0
1655218410000|2022-06-14 14:53:30|493.37|491.37|493.37|491.37|493.37|491.37|493.37|491.37|0
1655218420000|2022-06-14 14:53:40|493.87|491.87|493.87|491.87|493.87|491.87|493.87|491.87|0
1655218430000|2022-06-14 14:53:50|492.87|490.87|493.37|491.37|493.37|491.37|492.37|490.37|0
1655218440000|2022-06-14 14:54:00|493.87|491.87|494.62|492.62|494.62|492.62|493.37|491.37|0
1655218450000|2022-06-14 14:54:10|495.37|493.37|494.12|492.12|495.37|493.37|494.12|492.12|0
1655218460000|2022-06-14 14:54:20|493.62|491.62|495.87|493.87|495.87|493.87|493.62|491.62|0
1655218470000|2022-06-14 14:54:30|495.62|493.62|497.12|495.12|497.12|495.12|495.62|493.62|0
1655218480000|2022-06-14 14:54:40|497.87|495.87|498.37|496.37|498.37|496.37|497.87|495.87|0
1655218490000|2022-06-14 14:54:50|498.12|496.12|497.87|495.87|498.62|496.62|497.87|495.87|0
1655218500000|2022-06-14 14:55:00|498.62|496.62|500.12|498.12|500.12|498.12|498.62|496.62|0
1655218510000|2022-06-14 14:55:10|500.87|498.87|498.87|496.87|500.87|498.87|498.62|496.62|0
1655218520000|2022-06-14 14:55:20|498.12|496.12|498.12|496.12|498.62|496.62|498.12|496.12|0
1655218530000|2022-06-14 14:55:30|497.62|495.62|497.37|495.37|497.62|495.62|497.37|495.37|0
1655218540000|2022-06-14 14:55:40|498.37|496.37|499.12|497.12|499.12|497.12|498.37|496.37|0
1655218550000|2022-06-14 14:55:50|499.37|497.37|499.87|497.87|499.87|497.87|499.37|497.37|0
1655218560000|2022-06-14 14:56:00|500.12|498.12|498.62|496.62|500.12|498.12|498.62|496.62|0
1655218570000|2022-06-14 14:56:10|497.87|495.87|497.12|495.12|497.87|495.87|497.12|495.12|0
1655218580000|2022-06-14 14:56:20|497.87|495.87|497.87|495.87|498.12|496.12|497.62|495.62|0
1655218590000|2022-06-14 14:56:30|498.12|496.12|497.5|495.5|498.12|496.12|496.62|494.62|0
1655218600000|2022-06-14 14:56:40|498.12|496.12|498.12|496.12|498.87|496.87|498.12|496.12|0
1655218610000|2022-06-14 14:56:50|497.62|495.62|497.87|495.87|497.87|495.87|497.37|495.37|0
1655218620000|2022-06-14 14:57:00|498.12|496.12|497.62|495.62|498.37|496.37|497.62|495.62|0
1655218630000|2022-06-14 14:57:10|497.87|495.87|497.12|495.12|497.87|495.87|497.12|495.12|0
1655218640000|2022-06-14 14:57:20|496.62|494.62|496.37|494.37|496.62|494.62|495.87|493.87|0
1655218650000|2022-06-14 14:57:30|496.12|494.12|496.87|494.87|497.12|495.12|496.12|494.12|0
1655218660000|2022-06-14 14:57:40|496.62|494.62|495.87|493.87|496.62|494.62|495.87|493.87|0
1655218670000|2022-06-14 14:57:50|495.62|493.62|495.62|493.62|495.87|493.87|495.62|493.62|0
1655218680000|2022-06-14 14:58:00|495.12|493.12|494.37|492.37|495.12|493.12|493.87|491.87|0
1655218690000|2022-06-14 14:58:10|494.12|492.12|497.12|495.12|497.12|495.12|494.12|492.12|0
1655218700000|2022-06-14 14:58:20|496.87|494.87|495.87|493.87|497.37|495.37|495.87|493.87|0
1655218710000|2022-06-14 14:58:30|495.12|493.12|495.87|493.87|495.87|493.87|494.62|492.62|0
1655218720000|2022-06-14 14:58:40|496.12|494.12|496.87|494.87|496.87|494.87|495.62|493.62|0
1655218730000|2022-06-14 14:58:50|497.37|495.37|497.12|495.12|497.37|495.37|496.87|494.87|0
1655218740000|2022-06-14 14:59:00|496.62|494.62|498.12|496.12|498.12|496.12|496.62|494.62|0
1655218750000|2022-06-14 14:59:10|497.87|495.87|497.87|495.87|497.87|495.87|497.87|495.87|0
1655218760000|2022-06-14 14:59:20|498.12|496.12|498.87|496.87|498.87|496.87|498.12|496.12|0
1655218770000|2022-06-14 14:59:30|499.37|497.37|499.87|497.87|500.37|498.37|499.37|497.37|0
1655218780000|2022-06-14 14:59:40|500.62|498.62|500.87|498.87|500.87|498.87|500.62|498.62|0
1655218790000|2022-06-14 14:59:50|500.12|498.12|498.12|496.12|500.12|498.12|498.12|496.12|0
1655218800000|2022-06-14 15:00:00|499.62|497.62|500.12|498.12|500.12|498.12|499.62|497.62|0
1655218810000|2022-06-14 15:00:10|498.62|496.62|500.12|498.12|500.62|498.62|498.62|496.62|0
1655218820000|2022-06-14 15:00:20|499.87|497.87|498.37|496.37|499.87|497.87|498.37|496.37|0
1655218830000|2022-06-14 15:00:30|498.12|496.12|498.62|496.62|498.62|496.62|498.12|496.12|0
1655218840000|2022-06-14 15:00:40|498.37|496.37|497.87|495.87|498.62|496.62|497.62|495.62|0
1655218850000|2022-06-14 15:00:50|498.62|496.62|498.12|496.12|498.62|496.62|498.12|496.12|0
1655218860000|2022-06-14 15:01:00|496.87|494.87|494.12|492.12|496.87|494.87|494.12|492.12|0
1655218870000|2022-06-14 15:01:10|492.87|490.87|495.12|493.12|495.12|493.12|492.62|490.62|0
1655218880000|2022-06-14 15:01:20|495.37|493.37|494.62|492.62|496.12|494.12|494.62|492.62|0
1655218890000|2022-06-14 15:01:30|494.87|492.87|495.37|493.37|495.37|493.37|494.87|492.87|0
1655218900000|2022-06-14 15:01:40|495.87|493.87|494.12|492.12|495.87|493.87|494.12|492.12|0
1655218910000|2022-06-14 15:01:50|493.87|491.87|493.75|491.75|494.62|492.62|493.75|491.75|0
1655218920000|2022-06-14 15:02:00|492.87|490.87|494.12|492.12|494.12|492.12|492.87|490.87|0
1655218930000|2022-06-14 15:02:10|493.37|491.37|492.87|490.87|493.37|491.37|492.87|490.87|0
1655218940000|2022-06-14 15:02:20|492.12|490.12|492.75|490.75|492.75|490.75|491.62|489.62|0
1655218950000|2022-06-14 15:02:30|493.62|491.62|494.62|492.62|494.62|492.62|493.62|491.62|0
1655218960000|2022-06-14 15:02:40|493.62|491.62|493.62|491.62|494.37|492.37|493.62|491.62|0
1655218970000|2022-06-14 15:02:50|493.37|491.37|494.25|492.25|494.25|492.25|493.37|491.37|0
1655218980000|2022-06-14 15:03:00|494.87|492.87|495.87|493.87|496.12|494.12|494.87|492.87|0
1655218990000|2022-06-14 15:03:10|496.87|494.87|497.12|495.12|497.37|495.37|496.87|494.87|0
1655219000000|2022-06-14 15:03:20|496.12|494.12|495.62|493.62|496.37|494.37|495.62|493.62|0
1655219010000|2022-06-14 15:03:30|496.12|494.12|495.62|493.62|496.87|494.87|495.62|493.62|0
1655219020000|2022-06-14 15:03:40|495.5|493.5|495.62|493.62|495.62|493.62|495.12|493.12|0
1655219030000|2022-06-14 15:03:50|496.37|494.37|496.87|494.87|496.87|494.87|496.37|494.37|0
1655219040000|2022-06-14 15:04:00|497.62|495.62|496.87|494.87|497.62|495.62|496.37|494.37|0
1655219050000|2022-06-14 15:04:10|496.37|494.37|497.12|495.12|497.62|495.62|496.12|494.12|0
1655219060000|2022-06-14 15:04:20|496.87|494.87|496.37|494.37|496.87|494.87|496.12|494.12|0
1655219070000|2022-06-14 15:04:30|496.12|494.12|496.62|494.62|496.62|494.62|496.12|494.12|0
1655219080000|2022-06-14 15:04:40|496.5|494.5|496.62|494.62|496.62|494.62|496.37|494.37|0
1655219090000|2022-06-14 15:04:50|496.37|494.37|497.12|495.12|497.37|495.37|496.37|494.37|0
1655219100000|2022-06-14 15:05:00|496.62|494.62|498.62|496.62|498.62|496.62|496.62|494.62|0
1655219110000|2022-06-14 15:05:10|498.87|496.87|499.37|497.37|499.37|497.37|498.62|496.62|0
1655219120000|2022-06-14 15:05:20|499.62|497.62|499.62|497.62|499.62|497.62|499.12|497.12|0
1655219130000|2022-06-14 15:05:30|499.87|497.87|499.87|497.87|499.87|497.87|499.37|497.37|0
1655219140000|2022-06-14 15:05:40|500.12|498.12|500.12|498.12|501.37|499.37|500.12|498.12|0
1655219150000|2022-06-14 15:05:50|499.87|497.87|500.37|498.37|500.37|498.37|499.12|497.12|0
1655219160000|2022-06-14 15:06:00|500.62|498.62|500.87|498.87|500.87|498.87|499.87|497.87|0
1655219170000|2022-06-14 15:06:10|500.12|498.12|499.37|497.37|500.12|498.12|499.12|497.12|0
1655219180000|2022-06-14 15:06:20|499.62|497.62|500.37|498.37|500.37|498.37|499.62|497.62|0
1655219190000|2022-06-14 15:06:30|501.12|499.12|503.62|501.62|503.62|501.62|501.12|499.12|0
1655219200000|2022-06-14 15:06:40|504.62|502.62|505.87|503.87|505.87|503.87|504.62|502.62|0
1655219210000|2022-06-14 15:06:50|506.12|504.12|506.62|504.62|506.62|504.62|506.12|504.12|0
1655219220000|2022-06-14 15:07:00|507.12|505.12|509.37|507.37|509.37|507.37|507.12|505.12|0
1655219230000|2022-06-14 15:07:10|509.62|507.62|507.12|505.12|509.62|507.62|507.12|505.12|0
1655219240000|2022-06-14 15:07:20|506.87|504.87|508.12|506.12|508.12|506.12|506.87|504.87|0
1655219250000|2022-06-14 15:07:30|507.87|505.87|508.62|506.62|508.62|506.62|507.87|505.87|0
1655219260000|2022-06-14 15:07:40|509.12|507.12|507.37|505.37|509.12|507.12|507.37|505.37|0
1655219270000|2022-06-14 15:07:50|506.87|504.87|506.87|504.87|507.5|505.5|506.87|504.87|0
1655219280000|2022-06-14 15:08:00|506.37|504.37|506.37|504.37|507.37|505.37|506.37|504.37|0
1655219290000|2022-06-14 15:08:10|506.12|504.12|505.37|503.37|506.37|504.37|505.37|503.37|0
1655219300000|2022-06-14 15:08:20|506.37|504.37|507.12|505.12|507.12|505.12|506.37|504.37|0
1655219310000|2022-06-14 15:08:30|507.37|505.37|507.12|505.12|508.12|506.12|507.12|505.12|0
1655219320000|2022-06-14 15:08:40|506.87|504.87|508.12|506.12|508.37|506.37|506.87|504.87|0
1655219330000|2022-06-14 15:08:50|508.87|506.87|509.12|507.12|509.12|507.12|508.87|506.87|0
1655219340000|2022-06-14 15:09:00|509.37|507.37|508.87|506.87|509.62|507.62|508.87|506.87|0
1655219350000|2022-06-14 15:09:10|508|506|507.37|505.37|508.12|506.12|507.37|505.37|0
1655219360000|2022-06-14 15:09:20|507.25|505.25|508.62|506.62|508.62|506.62|507.12|505.12|0
1655219370000|2022-06-14 15:09:30|509.12|507.12|508.37|506.37|509.12|507.12|508.37|506.37|0
1655219380000|2022-06-14 15:09:40|508.12|506.12|507.62|505.62|508.12|506.12|507.62|505.62|0
1655219390000|2022-06-14 15:09:50|508.62|506.62|508.87|506.87|509.12|507.12|508.62|506.62|0
1655219400000|2022-06-14 15:10:00|509.12|507.12|509.87|507.87|509.87|507.87|508.62|506.62|0
1655219410000|2022-06-14 15:10:10|510.12|508.12|509.87|507.87|510.12|508.12|509.37|507.37|0
1655219420000|2022-06-14 15:10:20|510.25|508.25|508.87|506.87|510.25|508.25|508.87|506.87|0
1655219430000|2022-06-14 15:10:30|509.12|507.12|510.37|508.37|510.37|508.37|509.12|507.12|0
1655219440000|2022-06-14 15:10:40|510.12|508.12|511.12|509.12|511.12|509.12|510.12|508.12|0
1655219450000|2022-06-14 15:10:50|510.87|508.87|510.37|508.37|511.37|509.37|510.37|508.37|0
1655219460000|2022-06-14 15:11:00|510.62|508.62|510.87|508.87|511.12|509.12|509.87|507.87|0
1655219470000|2022-06-14 15:11:10|510.62|508.62|510.37|508.37|510.87|508.87|510.37|508.37|0
1655219480000|2022-06-14 15:11:20|511.12|509.12|512.12|510.12|512.12|510.12|511.12|509.12|0
1655219490000|2022-06-14 15:11:30|511.87|509.87|512.62|510.62|512.62|510.62|511.37|509.37|0
1655219500000|2022-06-14 15:11:40|512.87|510.87|512.87|510.87|513.62|511.62|512.87|510.87|0
1655219510000|2022-06-14 15:11:50|513.12|511.12|513.37|511.37|513.37|511.37|512.62|510.62|0
1655219520000|2022-06-14 15:12:00|512.87|510.87|511.87|509.87|512.87|510.87|511.87|509.87|0
1655219530000|2022-06-14 15:12:10|512.12|510.12|511.62|509.62|512.12|510.12|511.62|509.62|0
1655219540000|2022-06-14 15:12:20|511.12|509.12|512.87|510.87|512.87|510.87|511.12|509.12|0
1655219550000|2022-06-14 15:12:30|512.62|510.62|511.62|509.62|512.62|510.62|511.12|509.12|0
1655219560000|2022-06-14 15:12:40|512.62|510.62|512.62|510.62|512.87|510.87|512.62|510.62|0
1655219570000|2022-06-14 15:12:50|512.37|510.37|513.37|511.37|513.37|511.37|512.37|510.37|0
1655219580000|2022-06-14 15:13:00|514.12|512.12|513.62|511.62|514.12|512.12|512.87|510.87|0
1655219590000|2022-06-14 15:13:10|513.87|511.87|513.37|511.37|513.87|511.87|513.37|511.37|0
1655219600000|2022-06-14 15:13:20|513.62|511.62|512.62|510.62|513.62|511.62|512.62|510.62|0
1655219610000|2022-06-14 15:13:30|512.87|510.87|513.12|511.12|513.12|511.12|511.12|509.12|0
1655219620000|2022-06-14 15:13:40|513.37|511.37|512.5|510.5|513.87|511.87|512.5|510.5|0
1655219630000|2022-06-14 15:13:50|512.12|510.12|512.12|510.12|512.37|510.37|512.12|510.12|0
1655219640000|2022-06-14 15:14:00|511.87|509.87|511.37|509.37|511.87|509.87|510.62|508.62|0
1655219650000|2022-06-14 15:14:10|512.12|510.12|511.62|509.62|512.12|510.12|511.62|509.62|0
1655219660000|2022-06-14 15:14:20|512.12|510.12|510.62|508.62|512.12|510.12|510.62|508.62|0
1655219670000|2022-06-14 15:14:30|510.87|508.87|511.62|509.62|511.62|509.62|510.87|508.87|0
1655219680000|2022-06-14 15:14:40|512.12|510.12|512.12|510.12|512.5|510.5|512.12|510.12|0
1655219690000|2022-06-14 15:14:50|511.87|509.87|512.12|510.12|512.12|510.12|511.87|509.87|0
1655219700000|2022-06-14 15:15:00|512.37|510.37|512.12|510.12|512.37|510.37|511.37|509.37|0
1655219710000|2022-06-14 15:15:10|511.62|509.62|512.12|510.12|512.12|510.12|511.37|509.37|0
1655219720000|2022-06-14 15:15:20|512.37|510.37|511.87|509.87|512.37|510.37|511.37|509.37|0
1655219730000|2022-06-14 15:15:30|512.62|510.62|512.87|510.87|512.87|510.87|512.62|510.62|0
1655219740000|2022-06-14 15:15:40|513.12|511.12|514.87|512.87|514.87|512.87|513.12|511.12|0
1655219750000|2022-06-14 15:15:50|515.12|513.12|516.37|514.37|516.37|514.37|515.12|513.12|0
1655219760000|2022-06-14 15:16:00|514.12|512.12|513.12|511.12|514.12|512.12|513.12|511.12|0
1655219770000|2022-06-14 15:16:10|512.87|510.87|513.37|511.37|513.37|511.37|512.12|510.12|0
1655219780000|2022-06-14 15:16:20|513.12|511.12|513.12|511.12|513.62|511.62|513.12|511.12|0
1655219790000|2022-06-14 15:16:30|512.62|510.62|513.12|511.12|513.12|511.12|512.12|510.12|0
1655219800000|2022-06-14 15:16:40|512.62|510.62|514.37|512.37|514.37|512.37|512.37|510.37|0
1655219810000|2022-06-14 15:16:50|515.37|513.37|517.12|515.12|517.12|515.12|515.37|513.37|0
1655219820000|2022-06-14 15:17:00|514.37|512.37|513.37|511.37|514.37|512.37|513.37|511.37|0
1655219830000|2022-06-14 15:17:10|513.5|511.5|514.12|512.12|514.37|512.37|513.5|511.5|0
1655219840000|2022-06-14 15:17:20|513.37|511.37|513.87|511.87|513.87|511.87|513.37|511.37|0
1655219850000|2022-06-14 15:17:30|513.37|511.37|512.87|510.87|513.37|511.37|512.87|510.87|0
1655219860000|2022-06-14 15:17:40|512.25|510.25|510.37|508.37|512.25|510.25|510.37|508.37|0
1655219870000|2022-06-14 15:17:50|510.12|508.12|512.12|510.12|512.12|510.12|510|508|0
1655219880000|2022-06-14 15:18:00|511.12|509.12|510.12|508.12|511.12|509.12|510.12|508.12|0
1655219890000|2022-06-14 15:18:10|509.87|507.87|510.87|508.87|510.87|508.87|509.87|507.87|0
1655219900000|2022-06-14 15:18:20|511.37|509.37|511.87|509.87|512.37|510.37|511.37|509.37|0
1655219910000|2022-06-14 15:18:30|512.37|510.37|512.37|510.37|512.62|510.62|512.37|510.37|0
1655219920000|2022-06-14 15:18:40|512.12|510.12|512.87|510.87|513.37|511.37|512.12|510.12|0
1655219930000|2022-06-14 15:18:50|512.62|510.62|512.87|510.87|512.87|510.87|512.37|510.37|0
1655219940000|2022-06-14 15:19:00|512.62|510.62|513.12|511.12|514.12|512.12|512.62|510.62|0
1655219950000|2022-06-14 15:19:10|512.87|510.87|512.62|510.62|513.12|511.12|512.37|510.37|0
1655219960000|2022-06-14 15:19:20|513.25|511.25|513.12|511.12|514.12|512.12|513.12|511.12|0
1655219970000|2022-06-14 15:19:30|513.87|511.87|513.37|511.37|513.87|511.87|513.37|511.37|0
1655219980000|2022-06-14 15:19:40|513.62|511.62|511.87|509.87|513.62|511.62|511.87|509.87|0
1655219990000|2022-06-14 15:19:50|511.37|509.37|511.87|509.87|511.87|509.87|511.37|509.37|0
1655220000000|2022-06-14 15:20:00|512.62|510.62|512.62|510.62|512.62|510.62|512.62|510.62|0
1655220010000|2022-06-14 15:20:10|513.12|511.12|513.12|511.12|513.37|511.37|513.12|511.12|0
1655220020000|2022-06-14 15:20:20|514.12|512.12|513.62|511.62|514.12|512.12|513.62|511.62|0
1655220030000|2022-06-14 15:20:30|512.37|510.37|514.37|512.37|514.37|512.37|512.37|510.37|0
1655220040000|2022-06-14 15:20:40|514.87|512.87|514.37|512.37|515.12|513.12|514.37|512.37|0
1655220050000|2022-06-14 15:20:50|514.87|512.87|517.12|515.12|517.12|515.12|514.87|512.87|0
1655220060000|2022-06-14 15:21:00|515.37|513.37|516.62|514.62|516.87|514.87|515.37|513.37|0
1655220070000|2022-06-14 15:21:10|517.62|515.62|517.62|515.62|518.12|516.12|517.62|515.62|0
1655220080000|2022-06-14 15:21:20|517.87|515.87|518.37|516.37|518.37|516.37|517.62|515.62|0
1655220090000|2022-06-14 15:21:30|517.37|515.37|517.62|515.62|518.37|516.37|517.37|515.37|0
1655220100000|2022-06-14 15:21:40|518.12|516.12|517.87|515.87|518.12|516.12|517.25|515.25|0
1655220110000|2022-06-14 15:21:50|518.37|516.37|519.12|517.12|519.12|517.12|518.37|516.37|0
1655220120000|2022-06-14 15:22:00|519.37|517.37|518.37|516.37|519.37|517.37|518.12|516.12|0
1655220130000|2022-06-14 15:22:10|518.62|516.62|517.87|515.87|518.87|516.87|517.87|515.87|0
1655220140000|2022-06-14 15:22:20|518.12|516.12|519.12|517.12|519.12|517.12|517.87|515.87|0
1655220150000|2022-06-14 15:22:30|518.12|516.12|517.37|515.37|518.12|516.12|516.87|514.87|0
1655220160000|2022-06-14 15:22:40|517.12|515.12|517.62|515.62|517.62|515.62|516.37|514.37|0
1655220170000|2022-06-14 15:22:50|517.87|515.87|518.12|516.12|518.37|516.37|517.87|515.87|0
1655220180000|2022-06-14 15:23:00|518.37|516.37|517.37|515.37|518.37|516.37|517.37|515.37|0
1655220190000|2022-06-14 15:23:10|516.87|514.87|516.62|514.62|517.12|515.12|516.62|514.62|0
1655220200000|2022-06-14 15:23:20|514.87|512.87|513.87|511.87|514.87|512.87|513.87|511.87|0
1655220210000|2022-06-14 15:23:30|514.62|512.62|513.87|511.87|514.62|512.62|513.87|511.87|0
1655220220000|2022-06-14 15:23:40|513.37|511.37|512.37|510.37|513.37|511.37|512.37|510.37|0
1655220230000|2022-06-14 15:23:50|512.62|510.62|513.62|511.62|513.62|511.62|512.62|510.62|0
1655220240000|2022-06-14 15:24:00|513.87|511.87|512.37|510.37|513.87|511.87|512.37|510.37|0
1655220250000|2022-06-14 15:24:10|511.62|509.62|510.87|508.87|511.62|509.62|510.87|508.87|0
1655220260000|2022-06-14 15:24:20|511.12|509.12|510.87|508.87|511.62|509.62|510.87|508.87|0
1655220270000|2022-06-14 15:24:30|509.62|507.62|509.37|507.37|510.12|508.12|509.37|507.37|0
1655220280000|2022-06-14 15:24:40|509.12|507.12|508.12|506.12|509.12|507.12|508.12|506.12|0
1655220290000|2022-06-14 15:24:50|507.37|505.37|506.62|504.62|507.37|505.37|506.62|504.62|0
1655220300000|2022-06-14 15:25:00|507.12|505.12|505.62|503.62|507.37|505.37|505.62|503.62|0
1655220310000|2022-06-14 15:25:10|506.12|504.12|506.12|504.12|506.12|504.12|505.12|503.12|0
1655220320000|2022-06-14 15:25:20|505.62|503.62|505.37|503.37|505.62|503.62|505.12|503.12|0
1655220330000|2022-06-14 15:25:30|505.12|503.12|505.12|503.12|505.62|503.62|504.87|502.87|0
1655220340000|2022-06-14 15:25:40|504.87|502.87|503.87|501.87|504.87|502.87|503.87|501.87|0
1655220350000|2022-06-14 15:25:50|503.62|501.62|505.12|503.12|505.12|503.12|503.62|501.62|0
1655220360000|2022-06-14 15:26:00|505.37|503.37|505.12|503.12|505.62|503.62|505.12|503.12|0
1655220370000|2022-06-14 15:26:10|504.87|502.87|502.62|500.62|504.87|502.87|502.62|500.62|0
1655220380000|2022-06-14 15:26:20|502.12|500.12|502.37|500.37|502.37|500.37|502.12|500.12|0
1655220390000|2022-06-14 15:26:30|502.12|500.12|503|501|503.37|501.37|502.12|500.12|0
1655220400000|2022-06-14 15:26:40|503.62|501.62|503.87|501.87|503.87|501.87|503.37|501.37|0
1655220410000|2022-06-14 15:26:50|503.62|501.62|502.37|500.37|503.62|501.62|502.37|500.37|0
1655220420000|2022-06-14 15:27:00|503.12|501.12|504.37|502.37|504.37|502.37|503.12|501.12|0
1655220430000|2022-06-14 15:27:10|504.62|502.62|505.37|503.37|505.37|503.37|504.62|502.62|0
1655220440000|2022-06-14 15:27:20|505.12|503.12|506.62|504.62|506.62|504.62|505.12|503.12|0
1655220450000|2022-06-14 15:27:30|506.37|504.37|506.37|504.37|506.37|504.37|506.12|504.12|0
1655220460000|2022-06-14 15:27:40|506.12|504.12|506.37|504.37|506.37|504.37|505.87|503.87|0
1655220470000|2022-06-14 15:27:50|505.87|503.87|506.87|504.87|506.87|504.87|505.87|503.87|0
1655220480000|2022-06-14 15:28:00|507.37|505.37|507.37|505.37|507.37|505.37|507.12|505.12|0
1655220490000|2022-06-14 15:28:10|506.87|504.87|507.37|505.37|507.37|505.37|506.87|504.87|0
1655220500000|2022-06-14 15:28:20|506.62|504.62|507.12|505.12|507.37|505.37|506.62|504.62|0
1655220510000|2022-06-14 15:28:30|507.37|505.37|506.62|504.62|507.62|505.62|506.62|504.62|0
1655220520000|2022-06-14 15:28:40|507.62|505.62|507.62|505.62|507.75|505.75|507.62|505.62|0
1655220530000|2022-06-14 15:28:50|506.75|504.75|506.62|504.62|507.37|505.37|506.62|504.62|0
1655220540000|2022-06-14 15:29:00|508.12|506.12|508.12|506.12|508.37|506.37|507.87|505.87|0
1655220550000|2022-06-14 15:29:10|507|505|508.12|506.12|508.37|506.37|507|505|0
1655220560000|2022-06-14 15:29:20|508.37|506.37|509.12|507.12|509.12|507.12|508.37|506.37|0
1655220570000|2022-06-14 15:29:30|509.37|507.37|509.87|507.87|510|508|509.37|507.37|0
1655220580000|2022-06-14 15:29:40|509.62|507.62|509.87|507.87|509.87|507.87|509.12|507.12|0
1655220590000|2022-06-14 15:29:50|510.12|508.12|509.62|507.62|510.12|508.12|509.62|507.62|0
1655220600000|2022-06-14 15:30:00|509.87|507.87|510.5|508.5|510.62|508.62|509.87|507.87|0
1655220610000|2022-06-14 15:30:10|511.87|509.87|511.12|509.12|511.87|509.87|510.62|508.62|0
1655220620000|2022-06-14 15:30:20|510.87|508.87|509.62|507.62|510.87|508.87|509.62|507.62|0
1655220630000|2022-06-14 15:30:30|510.87|508.87|509.37|507.37|511.12|509.12|509.37|507.37|0
1655220640000|2022-06-14 15:30:40|509.12|507.12|511.37|509.37|511.37|509.37|509.12|507.12|0
1655220650000|2022-06-14 15:30:50|510.12|508.12|510.12|508.12|510.12|508.12|509.62|507.62|0
1655220660000|2022-06-14 15:31:00|509.87|507.87|508.87|506.87|509.87|507.87|508.87|506.87|0
1655220670000|2022-06-14 15:31:10|510.37|508.37|511.37|509.37|511.37|509.37|510.37|508.37|0
1655220680000|2022-06-14 15:31:20|511.87|509.87|509.62|507.62|511.87|509.87|509.62|507.62|0
1655220690000|2022-06-14 15:31:30|509.87|507.87|510.37|508.37|510.37|508.37|509.87|507.87|0
1655220700000|2022-06-14 15:31:40|509.62|507.62|510.37|508.37|510.62|508.62|509.62|507.62|0
1655220710000|2022-06-14 15:31:50|509.87|507.87|510.62|508.62|510.62|508.62|509.87|507.87|0
1655220720000|2022-06-14 15:32:00|510.75|508.75|511.37|509.37|511.37|509.37|510.62|508.62|0
1655220730000|2022-06-14 15:32:10|511.62|509.62|512.37|510.37|512.37|510.37|511.62|509.62|0
1655220740000|2022-06-14 15:32:20|512.87|510.87|514.87|512.87|514.87|512.87|512.87|510.87|0
1655220750000|2022-06-14 15:32:30|515.12|513.12|516.12|514.12|516.12|514.12|515.12|513.12|0
1655220760000|2022-06-14 15:32:40|514.87|512.87|515.37|513.37|515.37|513.37|514.12|512.12|0
1655220770000|2022-06-14 15:32:50|515.12|513.12|515.87|513.87|515.87|513.87|515.12|513.12|0
1655220780000|2022-06-14 15:33:00|515.12|513.12|512.87|510.87|515.12|513.12|512.87|510.87|0
1655220790000|2022-06-14 15:33:10|512.25|510.25|511.87|509.87|512.25|510.25|511.62|509.62|0
1655220800000|2022-06-14 15:33:20|512.37|510.37|512.62|510.62|512.62|510.62|512.12|510.12|0
1655220810000|2022-06-14 15:33:30|511.12|509.12|511.12|509.12|511.12|509.12|510.87|508.87|0
1655220820000|2022-06-14 15:33:40|510.37|508.37|509.37|507.37|510.37|508.37|509.12|507.12|0
1655220830000|2022-06-14 15:33:50|508.37|506.37|509.62|507.62|509.62|507.62|508.12|506.12|0
1655220840000|2022-06-14 15:34:00|508.62|506.62|506.37|504.37|508.62|506.62|506.37|504.37|0
1655220850000|2022-06-14 15:34:10|506.5|504.5|506.12|504.12|506.5|504.5|506.12|504.12|0
1655220860000|2022-06-14 15:34:20|506.87|504.87|505.12|503.12|506.87|504.87|505.12|503.12|0
1655220870000|2022-06-14 15:34:30|506.12|504.12|505.12|503.12|506.12|504.12|505.12|503.12|0
1655220880000|2022-06-14 15:34:40|503.87|501.87|503.62|501.62|503.87|501.87|503.12|501.12|0
1655220890000|2022-06-14 15:34:50|503.87|501.87|504.37|502.37|504.37|502.37|503.87|501.87|0
1655220900000|2022-06-14 15:35:00|504.12|502.12|504.37|502.37|504.62|502.62|504.12|502.12|0
1655220910000|2022-06-14 15:35:10|503.37|501.37|503.12|501.12|503.62|501.62|503.12|501.12|0
1655220920000|2022-06-14 15:35:20|502.87|500.87|503|501|503.12|501.12|502.87|500.87|0
1655220930000|2022-06-14 15:35:30|501.62|499.62|503.37|501.37|503.5|501.5|501.62|499.62|0
1655220940000|2022-06-14 15:35:40|503.62|501.62|502.87|500.87|503.62|501.62|502.62|500.62|0
1655220950000|2022-06-14 15:35:50|501.87|499.87|502.12|500.12|502.62|500.62|501.87|499.87|0
1655220960000|2022-06-14 15:36:00|501.87|499.87|502.37|500.37|502.62|500.62|501.87|499.87|0
1655220970000|2022-06-14 15:36:10|502.62|500.62|502.62|500.62|502.62|500.62|501.87|499.87|0
1655220980000|2022-06-14 15:36:20|501.37|499.37|500.12|498.12|501.37|499.37|500.12|498.12|0
1655220990000|2022-06-14 15:36:30|499.37|497.37|498.62|496.62|499.37|497.37|498.62|496.62|0
1655221000000|2022-06-14 15:36:40|499.62|497.62|500.62|498.62|500.87|498.87|499.62|497.62|0
1655221010000|2022-06-14 15:36:50|499.62|497.62|498.87|496.87|499.87|497.87|498.87|496.87|0
1655221020000|2022-06-14 15:37:00|498.37|496.37|500.37|498.37|500.37|498.37|498.37|496.37|0
1655221030000|2022-06-14 15:37:10|500.12|498.12|499.87|497.87|500.12|498.12|499.37|497.37|0
1655221040000|2022-06-14 15:37:20|500.37|498.37|501.12|499.12|501.12|499.12|500.37|498.37|0
1655221050000|2022-06-14 15:37:30|502.37|500.37|502.37|500.37|502.62|500.62|502.37|500.37|0
1655221060000|2022-06-14 15:37:40|503.12|501.12|503.62|501.62|503.87|501.87|503.12|501.12|0
1655221070000|2022-06-14 15:37:50|504.12|502.12|505.87|503.87|505.87|503.87|504.12|502.12|0
1655221080000|2022-06-14 15:38:00|505.37|503.37|506.62|504.62|506.62|504.62|505.12|503.12|0
1655221090000|2022-06-14 15:38:10|508.37|506.37|507.87|505.87|508.37|506.37|507.87|505.87|0
1655221100000|2022-06-14 15:38:20|506.87|504.87|505.62|503.62|506.87|504.87|505.62|503.62|0
1655221110000|2022-06-14 15:38:30|506.87|504.87|506.25|504.25|507.12|505.12|506.25|504.25|0
1655221120000|2022-06-14 15:38:40|506.37|504.37|506.37|504.37|506.37|504.37|505.37|503.37|0
1655221130000|2022-06-14 15:38:50|506.5|504.5|507.25|505.25|507.25|505.25|506.5|504.5|0
1655221140000|2022-06-14 15:39:00|506.87|504.87|505.87|503.87|506.87|504.87|505.62|503.62|0
1655221150000|2022-06-14 15:39:10|504.62|502.62|504.87|502.87|505.37|503.37|504.62|502.62|0
1655221160000|2022-06-14 15:39:20|504.62|502.62|507.37|505.37|507.37|505.37|504.62|502.62|0
1655221170000|2022-06-14 15:39:30|507.12|505.12|507.5|505.5|507.5|505.5|506.62|504.62|0
1655221180000|2022-06-14 15:39:40|507.25|505.25|507.37|505.37|507.37|505.37|506.87|504.87|0
1655221190000|2022-06-14 15:39:50|507.12|505.12|507.12|505.12|507.37|505.37|507.12|505.12|0
1655221200000|2022-06-14 15:40:00|507.37|505.37|507.62|505.62|507.62|505.62|505.62|503.62|0
1655221210000|2022-06-14 15:40:10|508.62|506.62|507.62|505.62|508.87|506.87|507.62|505.62|0
1655221220000|2022-06-14 15:40:20|506.62|504.62|506.12|504.12|506.62|504.62|506.12|504.12|0
1655221230000|2022-06-14 15:40:30|505.87|503.87|506.12|504.12|506.12|504.12|505.37|503.37|0
1655221240000|2022-06-14 15:40:40|507.37|505.37|507.87|505.87|508.37|506.37|507.37|505.37|0
1655221250000|2022-06-14 15:40:50|507.37|505.37|507.37|505.37|507.37|505.37|506.37|504.37|0
1655221260000|2022-06-14 15:41:00|507.62|505.62|506.62|504.62|507.62|505.62|506.37|504.37|0
1655221270000|2022-06-14 15:41:10|505.87|503.87|505.12|503.12|505.87|503.87|505.12|503.12|0
1655221280000|2022-06-14 15:41:20|505.37|503.37|504.37|502.37|505.37|503.37|504.12|502.12|0
1655221290000|2022-06-14 15:41:30|505.12|503.12|505.37|503.37|505.87|503.87|505.12|503.12|0
1655221300000|2022-06-14 15:41:40|505.12|503.12|504.75|502.75|505.87|503.87|504.75|502.75|0
1655221310000|2022-06-14 15:41:50|504.37|502.37|503.37|501.37|504.37|502.37|503.37|501.37|0
1655221320000|2022-06-14 15:42:00|503.87|501.87|504.62|502.62|504.62|502.62|503.87|501.87|0
1655221330000|2022-06-14 15:42:10|505.62|503.62|506.37|504.37|506.37|504.37|505.62|503.62|0
1655221340000|2022-06-14 15:42:20|506.12|504.12|504.62|502.62|506.12|504.12|504.62|502.62|0
1655221350000|2022-06-14 15:42:30|505.37|503.37|504.87|502.87|505.37|503.37|504.62|502.62|0
1655221360000|2022-06-14 15:42:40|505.62|503.62|503.87|501.87|506.12|504.12|503.87|501.87|0
1655221370000|2022-06-14 15:42:50|503.12|501.12|502.62|500.62|503.12|501.12|502.37|500.37|0
1655221380000|2022-06-14 15:43:00|502.87|500.87|503.75|501.75|503.75|501.75|502.87|500.87|0
1655221390000|2022-06-14 15:43:10|503.37|501.37|500.87|498.87|503.37|501.37|500.87|498.87|0
1655221400000|2022-06-14 15:43:20|500.62|498.62|500.62|498.62|501.12|499.12|500.62|498.62|0
1655221410000|2022-06-14 15:43:30|500.87|498.87|500|498|500.87|498.87|499.87|497.87|0
1655221420000|2022-06-14 15:43:40|499.62|497.62|500.12|498.12|500.12|498.12|499.37|497.37|0
1655221430000|2022-06-14 15:43:50|501.37|499.37|502.5|500.5|502.5|500.5|501.37|499.37|0
1655221440000|2022-06-14 15:44:00|501.37|499.37|499.87|497.87|501.37|499.37|499.87|497.87|0
1655221450000|2022-06-14 15:44:10|502.62|500.62|500.62|498.62|502.62|500.62|500.62|498.62|0
1655221460000|2022-06-14 15:44:20|500.37|498.37|499.87|497.87|500.37|498.37|499.62|497.62|0
1655221470000|2022-06-14 15:44:30|499.62|497.62|500.62|498.62|500.62|498.62|499.12|497.12|0
1655221480000|2022-06-14 15:44:40|500.5|498.5|500.5|498.5|500.5|498.5|499.87|497.87|0
1655221490000|2022-06-14 15:44:50|500.37|498.37|500.37|498.37|500.37|498.37|499.87|497.87|0
1655221500000|2022-06-14 15:45:00|500.12|498.12|499.62|497.62|500.12|498.12|498.87|496.87|0
1655221510000|2022-06-14 15:45:10|499.87|497.87|502.12|500.12|502.12|500.12|499.87|497.87|0
1655221520000|2022-06-14 15:45:20|502.37|500.37|502.5|500.5|502.87|500.87|501.87|499.87|0
1655221530000|2022-06-14 15:45:30|502.62|500.62|502.87|500.87|503.12|501.12|502.62|500.62|0
1655221540000|2022-06-14 15:45:40|503.62|501.62|501.62|499.62|503.62|501.62|501.62|499.62|0
1655221550000|2022-06-14 15:45:50|501.87|499.87|501.87|499.87|502.62|500.62|501.87|499.87|0
1655221560000|2022-06-14 15:46:00|501.12|499.12|499.87|497.87|501.12|499.12|499.87|497.87|0
1655221570000|2022-06-14 15:46:10|499.37|497.37|498.62|496.62|499.37|497.37|498.62|496.62|0
1655221580000|2022-06-14 15:46:20|498.12|496.12|498.37|496.37|498.37|496.37|497.87|495.87|0
1655221590000|2022-06-14 15:46:30|498.12|496.12|500.12|498.12|500.12|498.12|498|496|0
1655221600000|2022-06-14 15:46:40|500.87|498.87|501.62|499.62|501.62|499.62|500.87|498.87|0
1655221610000|2022-06-14 15:46:50|502.12|500.12|503.12|501.12|503.12|501.12|502.12|500.12|0
1655221620000|2022-06-14 15:47:00|502.87|500.87|503.12|501.12|503.87|501.87|502.62|500.62|0
1655221630000|2022-06-14 15:47:10|504.12|502.12|504.87|502.87|504.87|502.87|504.12|502.12|0
1655221640000|2022-06-14 15:47:20|504.37|502.37|503.62|501.62|504.37|502.37|503.62|501.62|0
1655221650000|2022-06-14 15:47:30|503.87|501.87|503.62|501.62|504.12|502.12|503.12|501.12|0
1655221660000|2022-06-14 15:47:40|502.87|500.87|502.37|500.37|502.87|500.87|502.37|500.37|0
1655221670000|2022-06-14 15:47:50|503.12|501.12|504.12|502.12|504.37|502.37|503.12|501.12|0
1655221680000|2022-06-14 15:48:00|505.12|503.12|505.62|503.62|505.87|503.87|505.12|503.12|0
1655221690000|2022-06-14 15:48:10|506.37|504.37|505.87|503.87|506.62|504.62|505.87|503.87|0
1655221700000|2022-06-14 15:48:20|506.75|504.75|506.87|504.87|506.87|504.87|505.62|503.62|0
1655221710000|2022-06-14 15:48:30|506.62|504.62|506.87|504.87|506.87|504.87|506.62|504.62|0
1655221720000|2022-06-14 15:48:40|507.37|505.37|507.75|505.75|507.87|505.87|507.37|505.37|0
1655221730000|2022-06-14 15:48:50|507.87|505.87|506.62|504.62|507.87|505.87|506.62|504.62|0
1655221740000|2022-06-14 15:49:00|506.12|504.12|505.37|503.37|506.12|504.12|505.37|503.37|0
1655221750000|2022-06-14 15:49:10|506.12|504.12|507.12|505.12|507.12|505.12|506.12|504.12|0
1655221760000|2022-06-14 15:49:20|507.37|505.37|507.12|505.12|507.37|505.37|506.62|504.62|0
1655221770000|2022-06-14 15:49:30|506.12|504.12|505.37|503.37|506.12|504.12|505.37|503.37|0
1655221780000|2022-06-14 15:49:40|504.87|502.87|506.62|504.62|506.62|504.62|504.87|502.87|0
1655221790000|2022-06-14 15:49:50|506.37|504.37|506.87|504.87|506.87|504.87|506.37|504.37|0
1655221800000|2022-06-14 15:50:00|507.37|505.37|507.12|505.12|507.37|505.37|507.12|505.12|0
1655221810000|2022-06-14 15:50:10|506.12|504.12|506.62|504.62|507.87|505.87|506.12|504.12|0
1655221820000|2022-06-14 15:50:20|506.12|504.12|508.12|506.12|508.12|506.12|506.12|504.12|0
1655221830000|2022-06-14 15:50:30|507.12|505.12|505.62|503.62|507.12|505.12|505.62|503.62|0
1655221840000|2022-06-14 15:50:40|504.62|502.62|504.62|502.62|505.12|503.12|504.37|502.37|0
1655221850000|2022-06-14 15:50:50|504.37|502.37|504.12|502.12|504.62|502.62|504.12|502.12|0
1655221860000|2022-06-14 15:51:00|504.37|502.37|505.37|503.37|505.37|503.37|504.37|502.37|0
1655221870000|2022-06-14 15:51:10|504.87|502.87|507.12|505.12|507.12|505.12|504.87|502.87|0
1655221880000|2022-06-14 15:51:20|507.87|505.87|508.87|506.87|508.87|506.87|507.87|505.87|0
1655221890000|2022-06-14 15:51:30|509.12|507.12|509.62|507.62|509.62|507.62|509.12|507.12|0
1655221900000|2022-06-14 15:51:40|509.87|507.87|509.62|507.62|509.87|507.87|509.62|507.62|0
1655221910000|2022-06-14 15:51:50|509.37|507.37|509.37|507.37|509.37|507.37|508.62|506.62|0
1655221920000|2022-06-14 15:52:00|510.37|508.37|508.87|506.87|510.37|508.37|508.87|506.87|0
1655221930000|2022-06-14 15:52:10|509.12|507.12|509.37|507.37|509.37|507.37|508.37|506.37|0
1655221940000|2022-06-14 15:52:20|509.12|507.12|509.62|507.62|509.62|507.62|509.12|507.12|0
1655221950000|2022-06-14 15:52:30|509.37|507.37|509.12|507.12|509.37|507.37|509.12|507.12|0
1655221960000|2022-06-14 15:52:40|509.62|507.62|509.5|507.5|509.62|507.62|509.37|507.37|0
1655221970000|2022-06-14 15:52:50|510|508|511.12|509.12|511.12|509.12|510|508|0
1655221980000|2022-06-14 15:53:00|510.87|508.87|508.62|506.62|510.87|508.87|508.62|506.62|0
1655221990000|2022-06-14 15:53:10|508.87|506.87|509.37|507.37|509.37|507.37|507.37|505.37|0
1655222000000|2022-06-14 15:53:20|509.12|507.12|508.37|506.37|509.12|507.12|508.37|506.37|0
1655222010000|2022-06-14 15:53:30|507.87|505.87|507.62|505.62|507.87|505.87|507.37|505.37|0
1655222020000|2022-06-14 15:53:40|508.37|506.37|507.87|505.87|508.37|506.37|507.62|505.62|0
1655222030000|2022-06-14 15:53:50|507.37|505.37|505.87|503.87|507.37|505.37|505.87|503.87|0
1655222040000|2022-06-14 15:54:00|504.87|502.87|505.37|503.37|505.37|503.37|504.62|502.62|0
1655222050000|2022-06-14 15:54:10|504.62|502.62|504.62|502.62|504.62|502.62|504.12|502.12|0
1655222060000|2022-06-14 15:54:20|503.87|501.87|503.12|501.12|503.87|501.87|503.12|501.12|0
1655222070000|2022-06-14 15:54:30|504.62|502.62|505.12|503.12|505.37|503.37|504.62|502.62|0
1655222080000|2022-06-14 15:54:40|505.87|503.87|505.62|503.62|505.87|503.87|505.62|503.62|0
1655222090000|2022-06-14 15:54:50|505.87|503.87|504.37|502.37|505.87|503.87|504.37|502.37|0
1655222100000|2022-06-14 15:55:00|504.12|502.12|503.87|501.87|504.87|502.87|503.87|501.87|0
1655222110000|2022-06-14 15:55:10|503.12|501.12|502.62|500.62|503.12|501.12|502.62|500.62|0
1655222120000|2022-06-14 15:55:20|502.87|500.87|504.12|502.12|504.12|502.12|502.87|500.87|0
1655222130000|2022-06-14 15:55:30|503.12|501.12|503.87|501.87|503.87|501.87|503.12|501.12|0
1655222140000|2022-06-14 15:55:40|503.62|501.62|503.37|501.37|503.62|501.62|503.25|501.25|0
1655222150000|2022-06-14 15:55:50|502.87|500.87|503.62|501.62|503.62|501.62|502.12|500.12|0
1655222160000|2022-06-14 15:56:00|503.87|501.87|503.62|501.62|503.87|501.87|503.62|501.62|0
1655222170000|2022-06-14 15:56:10|502.87|500.87|502.62|500.62|502.87|500.87|502.12|500.12|0
1655222180000|2022-06-14 15:56:20|503.12|501.12|503.75|501.75|503.75|501.75|503.12|501.12|0
1655222190000|2022-06-14 15:56:30|503.62|501.62|502.87|500.87|503.62|501.62|502.87|500.87|0
1655222200000|2022-06-14 15:56:40|502.37|500.37|502.87|500.87|502.87|500.87|502.12|500.12|0
1655222210000|2022-06-14 15:56:50|502.12|500.12|502.62|500.62|502.62|500.62|502.12|500.12|0
1655222220000|2022-06-14 15:57:00|502.87|500.87|502.62|500.62|502.87|500.87|502.62|500.62|0
1655222230000|2022-06-14 15:57:10|502.87|500.87|503.37|501.37|503.37|501.37|502.62|500.62|0
1655222240000|2022-06-14 15:57:20|503.62|501.62|503.12|501.12|503.62|501.62|502.87|500.87|0
1655222250000|2022-06-14 15:57:30|503.37|501.37|502.62|500.62|503.37|501.37|502.37|500.37|0
1655222260000|2022-06-14 15:57:40|502.87|500.87|503.37|501.37|503.37|501.37|502.37|500.37|0
1655222270000|2022-06-14 15:57:50|503.12|501.12|502.62|500.62|503.12|501.12|502.12|500.12|0
1655222280000|2022-06-14 15:58:00|501.87|499.87|503.12|501.12|503.62|501.62|501.87|499.87|0
1655222290000|2022-06-14 15:58:10|501.87|499.87|501.87|499.87|502.62|500.62|501.87|499.87|0
1655222300000|2022-06-14 15:58:20|501.62|499.62|499.87|497.87|501.62|499.62|499.87|497.87|0
1655222310000|2022-06-14 15:58:30|499.37|497.37|498.62|496.62|499.37|497.37|498.62|496.62|0
1655222320000|2022-06-14 15:58:40|498.87|496.87|498.37|496.37|498.87|496.87|497.37|495.37|0
1655222330000|2022-06-14 15:58:50|499.12|497.12|500.62|498.62|500.62|498.62|499.12|497.12|0
1655222340000|2022-06-14 15:59:00|499.37|497.37|500.12|498.12|500.12|498.12|499.37|497.37|0
1655222350000|2022-06-14 15:59:10|499.12|497.12|499.62|497.62|499.62|497.62|498.62|496.62|0
1655222360000|2022-06-14 15:59:20|498.87|496.87|499.62|497.62|499.87|497.87|498.87|496.87|0
1655222370000|2022-06-14 15:59:30|499.37|497.37|499.12|497.12|499.37|497.37|499.12|497.12|0
1655222380000|2022-06-14 15:59:40|499.62|497.62|500.37|498.37|500.37|498.37|499.62|497.62|0
1655222390000|2022-06-14 15:59:50|500.62|498.62|500.62|498.62|500.62|498.62|500.62|498.62|0
1655222400000|2022-06-14 16:00:00|500.87|498.87|504.37|502.37|504.37|502.37|500.87|498.87|0
1655222410000|2022-06-14 16:00:10|503.62|501.62|504.37|502.37|504.62|502.62|503.62|501.62|0
1655222420000|2022-06-14 16:00:20|505.12|503.12|506.12|504.12|506.12|504.12|504.37|502.37|0
1655222430000|2022-06-14 16:00:30|506.37|504.37|506.87|504.87|506.87|504.87|506.12|504.12|0
1655222440000|2022-06-14 16:00:40|507.25|505.25|507.87|505.87|507.87|505.87|507.12|505.12|0
1655222450000|2022-06-14 16:00:50|508.12|506.12|508.12|506.12|508.62|506.62|508.12|506.12|0
1655222460000|2022-06-14 16:01:00|506.87|504.87|508.87|506.87|508.87|506.87|506.87|504.87|0
1655222470000|2022-06-14 16:01:10|508.37|506.37|509|507|509|507|508.37|506.37|0
1655222480000|2022-06-14 16:01:20|509.37|507.37|509.12|507.12|509.37|507.37|508.87|506.87|0
1655222490000|2022-06-14 16:01:30|508.62|506.62|508.12|506.12|508.62|506.62|507.75|505.75|0
1655222500000|2022-06-14 16:01:40|507.87|505.87|507.37|505.37|507.87|505.87|507.37|505.37|0
1655222510000|2022-06-14 16:01:50|507.5|505.5|507.62|505.62|507.87|505.87|507.5|505.5|0
1655222520000|2022-06-14 16:02:00|507.37|505.37|509.62|507.62|509.62|507.62|507.37|505.37|0
1655222530000|2022-06-14 16:02:10|509.87|507.87|510.12|508.12|510.12|508.12|509.87|507.87|0
1655222540000|2022-06-14 16:02:20|510.62|508.62|510.62|508.62|511.12|509.12|510.62|508.62|0
1655222550000|2022-06-14 16:02:30|510.12|508.12|511.12|509.12|511.37|509.37|510.12|508.12|0
1655222560000|2022-06-14 16:02:40|510.87|508.87|509.87|507.87|510.87|508.87|509.87|507.87|0
1655222570000|2022-06-14 16:02:50|509.25|507.25|511.75|509.75|511.75|509.75|509.25|507.25|0
1655222580000|2022-06-14 16:03:00|512.25|510.25|513.37|511.37|513.37|511.37|511.87|509.87|0
1655222590000|2022-06-14 16:03:10|513.87|511.87|513.12|511.12|513.87|511.87|512.87|510.87|0
1655222600000|2022-06-14 16:03:20|512.87|510.87|512.87|510.87|512.87|510.87|512.62|510.62|0
1655222610000|2022-06-14 16:03:30|512.62|510.62|512.62|510.62|512.87|510.87|512.12|510.12|0
1655222620000|2022-06-14 16:03:40|512.12|510.12|512.87|510.87|513.12|511.12|512.12|510.12|0
1655222630000|2022-06-14 16:03:50|512.37|510.37|513.12|511.12|513.12|511.12|512.37|510.37|0
1655222640000|2022-06-14 16:04:00|513.62|511.62|513.87|511.87|513.87|511.87|513.12|511.12|0
1655222650000|2022-06-14 16:04:10|513.37|511.37|514.12|512.12|514.12|512.12|513.37|511.37|0
1655222660000|2022-06-14 16:04:20|514.37|512.37|514.37|512.37|514.62|512.62|514.12|512.12|0
1655222670000|2022-06-14 16:04:30|514|512|513|511|514|512|513|511|0
1655222680000|2022-06-14 16:04:40|512.62|510.62|512.62|510.62|512.87|510.87|512.62|510.62|0
1655222690000|2022-06-14 16:04:50|512.37|510.37|512.37|510.37|512.37|510.37|512.12|510.12|0
1655222700000|2022-06-14 16:05:00|513.12|511.12|514.37|512.37|514.37|512.37|513.12|511.12|0
1655222710000|2022-06-14 16:05:10|512.62|510.62|513.87|511.87|514.37|512.37|512.62|510.62|0
1655222720000|2022-06-14 16:05:20|513.37|511.37|513.87|511.87|513.87|511.87|513.37|511.37|0
1655222730000|2022-06-14 16:05:30|513.62|511.62|514.62|512.62|514.62|512.62|513.62|511.62|0
1655222740000|2022-06-14 16:05:40|514.37|512.37|512.37|510.37|514.37|512.37|512.37|510.37|0
1655222750000|2022-06-14 16:05:50|513.37|511.37|513|511|513.62|511.62|513|511|0
1655222760000|2022-06-14 16:06:00|514.12|512.12|513.37|511.37|514.12|512.12|513.12|511.12|0
1655222770000|2022-06-14 16:06:10|513.62|511.62|513.87|511.87|513.87|511.87|513.12|511.12|0
1655222780000|2022-06-14 16:06:20|514.37|512.37|514.87|512.87|514.87|512.87|514.37|512.37|0
1655222790000|2022-06-14 16:06:30|514.62|512.62|515.12|513.12|515.37|513.37|514.62|512.62|0
1655222800000|2022-06-14 16:06:40|514.37|512.37|514.12|512.12|514.62|512.62|514.12|512.12|0
1655222810000|2022-06-14 16:06:50|513.87|511.87|514.87|512.87|514.87|512.87|513.87|511.87|0
1655222820000|2022-06-14 16:07:00|514.62|512.62|515.37|513.37|515.37|513.37|514.62|512.62|0
1655222830000|2022-06-14 16:07:10|516.12|514.12|515.87|513.87|516.12|514.12|515.87|513.87|0
1655222840000|2022-06-14 16:07:20|515.62|513.62|515.62|513.62|515.62|513.62|515.12|513.12|0
1655222850000|2022-06-14 16:07:30|515.37|513.37|512.87|510.87|515.37|513.37|512.87|510.87|0
1655222860000|2022-06-14 16:07:40|513.37|511.37|512.87|510.87|513.62|511.62|512.87|510.87|0
1655222870000|2022-06-14 16:07:50|513.87|511.87|513.12|511.12|514.12|512.12|513.12|511.12|0
1655222880000|2022-06-14 16:08:00|512.87|510.87|514.5|512.5|514.5|512.5|512.87|510.87|0
1655222890000|2022-06-14 16:08:10|514.62|512.62|514.62|512.62|515.37|513.37|514.62|512.62|0
1655222900000|2022-06-14 16:08:20|514.37|512.37|514.62|512.62|515.12|513.12|514.37|512.37|0
1655222910000|2022-06-14 16:08:30|514.12|512.12|514.12|512.12|514.12|512.12|513.87|511.87|0
1655222920000|2022-06-14 16:08:40|513.87|511.87|513.87|511.87|513.87|511.87|513.62|511.62|0
1655222930000|2022-06-14 16:08:50|513.25|511.25|512.12|510.12|513.25|511.25|512.12|510.12|0
1655222940000|2022-06-14 16:09:00|512.87|510.87|512.87|510.87|512.87|510.87|512.62|510.62|0
1655222950000|2022-06-14 16:09:10|513.37|511.37|513.12|511.12|513.75|511.75|513.12|511.12|0
1655222960000|2022-06-14 16:09:20|514.62|512.62|514.12|512.12|514.62|512.62|514.12|512.12|0
1655222970000|2022-06-14 16:09:30|513.62|511.62|513.87|511.87|513.87|511.87|513.37|511.37|0
1655222980000|2022-06-14 16:09:40|514.12|512.12|513.87|511.87|514.12|512.12|513.87|511.87|0
1655222990000|2022-06-14 16:09:50|513.62|511.62|513.87|511.87|514|512|513.37|511.37|0
1655223000000|2022-06-14 16:10:00|514.12|512.12|513.62|511.62|514.12|512.12|513.62|511.62|0
1655223010000|2022-06-14 16:10:10|514.12|512.12|512.37|510.37|514.12|512.12|512.37|510.37|0
1655223020000|2022-06-14 16:10:20|512.87|510.87|513.12|511.12|513.12|511.12|512.62|510.62|0
1655223030000|2022-06-14 16:10:30|513.62|511.62|514.62|512.62|514.62|512.62|513.62|511.62|0
1655223040000|2022-06-14 16:10:40|514.75|512.75|514.87|512.87|514.87|512.87|514.75|512.75|0
1655223050000|2022-06-14 16:10:50|514.62|512.62|514.62|512.62|514.87|512.87|514.37|512.37|0
1655223060000|2022-06-14 16:11:00|513.37|511.37|513.12|511.12|513.62|511.62|513.12|511.12|0
1655223070000|2022-06-14 16:11:10|513.37|511.37|513.62|511.62|513.62|511.62|513.37|511.37|0
1655223080000|2022-06-14 16:11:20|513.12|511.12|511.87|509.87|513.12|511.12|511.87|509.87|0
1655223090000|2022-06-14 16:11:30|511.12|509.12|512.62|510.62|512.62|510.62|510.87|508.87|0
1655223100000|2022-06-14 16:11:40|512.87|510.87|512.87|510.87|513.37|511.37|512.62|510.62|0
1655223110000|2022-06-14 16:11:50|513.62|511.62|512.62|510.62|513.62|511.62|512.37|510.37|0
1655223120000|2022-06-14 16:12:00|512.37|510.37|512.87|510.87|512.87|510.87|511.87|509.87|0
1655223130000|2022-06-14 16:12:10|512.62|510.62|513.37|511.37|513.37|511.37|512.37|510.37|0
1655223140000|2022-06-14 16:12:20|513.62|511.62|514.37|512.37|514.37|512.37|513.62|511.62|0
1655223150000|2022-06-14 16:12:30|513.87|511.87|514.62|512.62|514.62|512.62|513.37|511.37|0
1655223160000|2022-06-14 16:12:40|515.12|513.12|515.12|513.12|515.12|513.12|514.62|512.62|0
1655223170000|2022-06-14 16:12:50|515.37|513.37|516.12|514.12|516.12|514.12|515.12|513.12|0
1655223180000|2022-06-14 16:13:00|516.37|514.37|515.12|513.12|516.37|514.37|515.12|513.12|0
1655223190000|2022-06-14 16:13:10|515.37|513.37|516.12|514.12|516.12|514.12|515.37|513.37|0
1655223200000|2022-06-14 16:13:20|514.87|512.87|515.62|513.62|515.62|513.62|514.87|512.87|0
1655223210000|2022-06-14 16:13:30|514.62|512.62|514|512|514.62|512.62|513.87|511.87|0
1655223220000|2022-06-14 16:13:40|514.12|512.12|514.37|512.37|514.87|512.87|514.12|512.12|0
1655223230000|2022-06-14 16:13:50|514.12|512.12|514.37|512.37|514.37|512.37|514.12|512.12|0
1655223240000|2022-06-14 16:14:00|515.37|513.37|515.12|513.12|515.62|513.62|515.12|513.12|0
1655223250000|2022-06-14 16:14:10|515.62|513.62|516.62|514.62|516.62|514.62|515.62|513.62|0
1655223260000|2022-06-14 16:14:20|516.37|514.37|517.12|515.12|517.12|515.12|516.12|514.12|0
1655223270000|2022-06-14 16:14:30|517.37|515.37|517.37|515.37|517.37|515.37|517.12|515.12|0
1655223280000|2022-06-14 16:14:40|517.87|515.87|518.37|516.37|518.37|516.37|517.87|515.87|0
1655223290000|2022-06-14 16:14:50|517.87|515.87|517.87|515.87|518.37|516.37|517.62|515.62|0
1655223300000|2022-06-14 16:15:00|518.12|516.12|517.62|515.62|518.12|516.12|517.62|515.62|0
1655223310000|2022-06-14 16:15:10|518.37|516.37|518.87|516.87|518.87|516.87|518.12|516.12|0
1655223320000|2022-06-14 16:15:20|518.62|516.62|520.37|518.37|520.37|518.37|518.62|516.62|0
1655223330000|2022-06-14 16:15:30|519.87|517.87|520.12|518.12|520.12|518.12|519.87|517.87|0
1655223340000|2022-06-14 16:15:40|519.87|517.87|519.37|517.37|519.87|517.87|519.37|517.37|0
1655223350000|2022-06-14 16:15:50|519.12|517.12|517.37|515.37|519.12|517.12|517.37|515.37|0
1655223360000|2022-06-14 16:16:00|516.87|514.87|516.87|514.87|516.87|514.87|515.87|513.87|0
1655223370000|2022-06-14 16:16:10|516.62|514.62|517.87|515.87|517.87|515.87|516.62|514.62|0
1655223380000|2022-06-14 16:16:20|518.37|516.37|518.37|516.37|518.62|516.62|518.12|516.12|0
1655223390000|2022-06-14 16:16:30|518.62|516.62|518.12|516.12|518.62|516.62|518.12|516.12|0
1655223400000|2022-06-14 16:16:40|517.62|515.62|517.37|515.37|517.87|515.87|517.37|515.37|0
1655223410000|2022-06-14 16:16:50|517.12|515.12|515.37|513.37|517.12|515.12|515.37|513.37|0
1655223420000|2022-06-14 16:17:00|514.62|512.62|514.62|512.62|514.87|512.87|514.62|512.62|0
1655223430000|2022-06-14 16:17:10|514.37|512.37|514.62|512.62|514.62|512.62|513.87|511.87|0
1655223440000|2022-06-14 16:17:20|514.87|512.87|513.62|511.62|514.87|512.87|513.62|511.62|0
1655223450000|2022-06-14 16:17:30|513.12|511.12|513.12|511.12|513.37|511.37|513.12|511.12|0
1655223460000|2022-06-14 16:17:40|513.87|511.87|513.12|511.12|513.87|511.87|512.87|510.87|0
1655223470000|2022-06-14 16:17:50|513.37|511.37|514.62|512.62|514.62|512.62|513.37|511.37|0
1655223480000|2022-06-14 16:18:00|514.12|512.12|513.62|511.62|514.37|512.37|513.62|511.62|0
1655223490000|2022-06-14 16:18:10|513.12|511.12|512.12|510.12|513.12|511.12|512.12|510.12|0
1655223500000|2022-06-14 16:18:20|511.87|509.87|511.87|509.87|511.87|509.87|511.62|509.62|0
1655223510000|2022-06-14 16:18:30|511.62|509.62|511.87|509.87|511.87|509.87|510.62|508.62|0
1655223520000|2022-06-14 16:18:40|511.37|509.37|510.12|508.12|511.62|509.62|510.12|508.12|0
1655223530000|2022-06-14 16:18:50|511.12|509.12|510.62|508.62|511.12|509.12|510.37|508.37|0
1655223540000|2022-06-14 16:19:00|511.62|509.62|509.37|507.37|511.62|509.62|509.37|507.37|0
1655223550000|2022-06-14 16:19:10|509.12|507.12|510.37|508.37|510.37|508.37|509.12|507.12|0
1655223560000|2022-06-14 16:19:20|509.87|507.87|508.12|506.12|509.87|507.87|508.12|506.12|0
1655223570000|2022-06-14 16:19:30|507.87|505.87|509.62|507.62|509.62|507.62|507.62|505.62|0
1655223580000|2022-06-14 16:19:40|509.87|507.87|509.62|507.62|510.12|508.12|509.62|507.62|0
1655223590000|2022-06-14 16:19:50|508.87|506.87|508.87|506.87|509.37|507.37|508.37|506.37|0
1655223600000|2022-06-14 16:20:00|508.62|506.62|507.12|505.12|508.62|506.62|507.12|505.12|0
1655223610000|2022-06-14 16:20:10|507.37|505.37|505.87|503.87|507.37|505.37|505.87|503.87|0
1655223620000|2022-06-14 16:20:20|505.62|503.62|505.87|503.87|506.62|504.62|505.62|503.62|0
1655223630000|2022-06-14 16:20:30|506.12|504.12|507.87|505.87|507.87|505.87|506.12|504.12|0
1655223640000|2022-06-14 16:20:40|507.37|505.37|507.37|505.37|508.12|506.12|507.37|505.37|0
1655223650000|2022-06-14 16:20:50|508.12|506.12|507.75|505.75|508.37|506.37|507.75|505.75|0
1655223660000|2022-06-14 16:21:00|507.62|505.62|509.12|507.12|509.12|507.12|507.12|505.12|0
1655223670000|2022-06-14 16:21:10|509.5|507.5|511.12|509.12|511.12|509.12|509.5|507.5|0
1655223680000|2022-06-14 16:21:20|510.87|508.87|511.87|509.87|511.87|509.87|510.87|508.87|0
1655223690000|2022-06-14 16:21:30|512.12|510.12|509.87|507.87|512.12|510.12|509.87|507.87|0
1655223700000|2022-06-14 16:21:40|509.62|507.62|509.62|507.62|510.37|508.37|509.62|507.62|0
1655223710000|2022-06-14 16:21:50|509.37|507.37|510.12|508.12|510.12|508.12|509.12|507.12|0
1655223720000|2022-06-14 16:22:00|510.62|508.62|511.12|509.12|511.25|509.25|510.5|508.5|0
1655223730000|2022-06-14 16:22:10|511.37|509.37|510.75|508.75|512|510|510.75|508.75|0
1655223740000|2022-06-14 16:22:20|511.12|509.12|511.37|509.37|511.5|509.5|511.12|509.12|0
1655223750000|2022-06-14 16:22:30|511.87|509.87|511.87|509.87|512.12|510.12|511.75|509.75|0
1655223760000|2022-06-14 16:22:40|512.37|510.37|512.87|510.87|513.12|511.12|512.37|510.37|0
1655223770000|2022-06-14 16:22:50|513.12|511.12|513.12|511.12|513.12|511.12|512.87|510.87|0
1655223780000|2022-06-14 16:23:00|513.5|511.5|514.25|512.25|514.62|512.62|513.5|511.5|0
1655223790000|2022-06-14 16:23:10|515.12|513.12|515.37|513.37|515.37|513.37|514.62|512.62|0
1655223800000|2022-06-14 16:23:20|515.12|513.12|512.87|510.87|515.12|513.12|512.87|510.87|0
1655223810000|2022-06-14 16:23:30|512.62|510.62|515.37|513.37|515.37|513.37|512.62|510.62|0
1655223820000|2022-06-14 16:23:40|515.12|513.12|515.62|513.62|515.62|513.62|515.12|513.12|0
1655223830000|2022-06-14 16:23:50|515.12|513.12|515.12|513.12|516.12|514.12|515.12|513.12|0
1655223840000|2022-06-14 16:24:00|515.87|513.87|515.37|513.37|515.87|513.87|515.12|513.12|0
1655223850000|2022-06-14 16:24:10|515.12|513.12|514.87|512.87|515.12|513.12|514.87|512.87|0
1655223860000|2022-06-14 16:24:20|515.37|513.37|513.87|511.87|515.37|513.37|513.87|511.87|0
1655223870000|2022-06-14 16:24:30|513.37|511.37|513.37|511.37|513.62|511.62|513.37|511.37|0
1655223880000|2022-06-14 16:24:40|513.12|511.12|512.87|510.87|513.12|511.12|512.75|510.75|0
1655223890000|2022-06-14 16:24:50|512.62|510.62|512.12|510.12|512.62|510.62|511.87|509.87|0
1655223900000|2022-06-14 16:25:00|511.87|509.87|513.37|511.37|513.37|511.37|511.87|509.87|0
1655223910000|2022-06-14 16:25:10|513.62|511.62|513.62|511.62|514.12|512.12|513.62|511.62|0
1655223920000|2022-06-14 16:25:20|513.37|511.37|514.37|512.37|514.37|512.37|513.37|511.37|0
1655223930000|2022-06-14 16:25:30|513.75|511.75|514.37|512.37|514.37|512.37|513.62|511.62|0
1655223940000|2022-06-14 16:25:40|515|513|514.62|512.62|515|513|514.62|512.62|0
1655223950000|2022-06-14 16:25:50|515.25|513.25|515.37|513.37|515.37|513.37|515.12|513.12|0
1655223960000|2022-06-14 16:26:00|515.25|513.25|515.12|513.12|515.87|513.87|515.12|513.12|0
1655223970000|2022-06-14 16:26:10|514.37|512.37|514.12|512.12|514.37|512.37|514.12|512.12|0
1655223980000|2022-06-14 16:26:20|514.37|512.37|515.37|513.37|515.87|513.87|514.37|512.37|0
1655223990000|2022-06-14 16:26:30|515.62|513.62|515.62|513.62|516.37|514.37|515.62|513.62|0
1655224000000|2022-06-14 16:26:40|515.5|513.5|514.87|512.87|515.5|513.5|514.62|512.62|0
1655224010000|2022-06-14 16:26:50|514.62|512.62|514.62|512.62|515.37|513.37|514.62|512.62|0
1655224020000|2022-06-14 16:27:00|515.12|513.12|515.12|513.12|515.12|513.12|514.62|512.62|0
1655224030000|2022-06-14 16:27:10|514.62|512.62|514.62|512.62|515.12|513.12|514.62|512.62|0
1655224040000|2022-06-14 16:27:20|514.87|512.87|514.62|512.62|514.87|512.87|514.62|512.62|0
1655224050000|2022-06-14 16:27:30|515.12|513.12|514.12|512.12|515.12|513.12|514.12|512.12|0
1655224060000|2022-06-14 16:27:40|514.37|512.37|515.12|513.12|515.12|513.12|514.37|512.37|0
1655224070000|2022-06-14 16:27:50|515.87|513.87|515.12|513.12|515.87|513.87|514.62|512.62|0
1655224080000|2022-06-14 16:28:00|513.62|511.62|515.37|513.37|515.5|513.5|513.62|511.62|0
1655224090000|2022-06-14 16:28:10|514.37|512.37|514.62|512.62|514.62|512.62|514.12|512.12|0
1655224100000|2022-06-14 16:28:20|514.87|512.87|515.62|513.62|515.62|513.62|514.87|512.87|0
1655224110000|2022-06-14 16:28:30|515.37|513.37|515.37|513.37|515.37|513.37|515.12|513.12|0
1655224120000|2022-06-14 16:28:40|515.62|513.62|515.87|513.87|516.12|514.12|515.62|513.62|0
1655224130000|2022-06-14 16:28:50|516.12|514.12|516.12|514.12|516.12|514.12|516.12|514.12|0
1655224140000|2022-06-14 16:29:00|515.62|513.62|515.87|513.87|515.87|513.87|514.87|512.87|0
1655224150000|2022-06-14 16:29:10|516.12|514.12|516.37|514.37|516.37|514.37|515.87|513.87|0
1655224160000|2022-06-14 16:29:20|516.12|514.12|515.87|513.87|516.12|514.12|515.87|513.87|0
1655224170000|2022-06-14 16:29:30|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655224180000|2022-06-14 16:29:40|515.37|513.37|515.12|513.12|515.37|513.37|515.12|513.12|0
1655224190000|2022-06-14 16:29:50|514.87|512.87|515.37|513.37|515.37|513.37|514.87|512.87|0
1655224200000|2022-06-14 16:30:00|515.12|513.12|514.12|512.12|515.12|513.12|514.12|512.12|0
1655224210000|2022-06-14 16:30:10|515.87|513.87|515.12|513.12|515.87|513.87|515.12|513.12|0
1655224220000|2022-06-14 16:30:20|515.37|513.37|515.12|513.12|515.37|513.37|514.87|512.87|0
1655224230000|2022-06-14 16:30:30|514.62|512.62|515.62|513.62|515.62|513.62|514.62|512.62|0
1655224240000|2022-06-14 16:30:40|515.87|513.87|515.62|513.62|515.87|513.87|515.62|513.62|0
1655224250000|2022-06-14 16:30:50|515.87|513.87|514|512|515.87|513.87|514|512|0
1655224260000|2022-06-14 16:31:00|514.12|512.12|513.37|511.37|514.12|512.12|513.37|511.37|0
1655224270000|2022-06-14 16:31:10|513.12|511.12|516.37|514.37|516.37|514.37|513.12|511.12|0
1655224280000|2022-06-14 16:31:20|516.87|514.87|515.62|513.62|516.87|514.87|515.62|513.62|0
1655224290000|2022-06-14 16:31:30|516.62|514.62|516.12|514.12|516.62|514.62|515.87|513.87|0
1655224300000|2022-06-14 16:31:40|516|514|515.12|513.12|516.12|514.12|515.12|513.12|0
1655224310000|2022-06-14 16:31:50|515.62|513.62|515.87|513.87|515.87|513.87|515.12|513.12|0
1655224320000|2022-06-14 16:32:00|517.12|515.12|516.37|514.37|517.12|515.12|516.37|514.37|0
1655224330000|2022-06-14 16:32:10|516.87|514.87|517.37|515.37|517.37|515.37|516.87|514.87|0
1655224340000|2022-06-14 16:32:20|518.12|516.12|519.37|517.37|519.37|517.37|518.12|516.12|0
1655224350000|2022-06-14 16:32:30|519.62|517.62|520.12|518.12|520.12|518.12|519.62|517.62|0
1655224360000|2022-06-14 16:32:40|520.37|518.37|519.87|517.87|520.37|518.37|519.87|517.87|0
1655224370000|2022-06-14 16:32:50|518.62|516.62|518.87|516.87|518.87|516.87|518.62|516.62|0
1655224380000|2022-06-14 16:33:00|517.62|515.62|516.12|514.12|517.62|515.62|516.12|514.12|0
1655224390000|2022-06-14 16:33:10|515.87|513.87|515.87|513.87|516.12|514.12|515.87|513.87|0
1655224400000|2022-06-14 16:33:20|515.62|513.62|516.62|514.62|516.62|514.62|515.12|513.12|0
1655224410000|2022-06-14 16:33:30|517|515|515.37|513.37|517|515|515.37|513.37|0
1655224420000|2022-06-14 16:33:40|515.62|513.62|515.87|513.87|515.87|513.87|515.62|513.62|0
1655224430000|2022-06-14 16:33:50|515.62|513.62|515.87|513.87|515.87|513.87|515.37|513.37|0
1655224440000|2022-06-14 16:34:00|516.37|514.37|515.37|513.37|516.62|514.62|515.37|513.37|0
1655224450000|2022-06-14 16:34:10|514.87|512.87|515.87|513.87|515.87|513.87|514.87|512.87|0
1655224460000|2022-06-14 16:34:20|516.87|514.87|516.87|514.87|516.87|514.87|516.5|514.5|0
1655224470000|2022-06-14 16:34:30|517.12|515.12|516.12|514.12|517.12|515.12|516.12|514.12|0
1655224480000|2022-06-14 16:34:40|516.62|514.62|516.62|514.62|516.62|514.62|516.62|514.62|0
1655224490000|2022-06-14 16:34:50|516.37|514.37|517.62|515.62|517.62|515.62|515.62|513.62|0
1655224500000|2022-06-14 16:35:00|517.87|515.87|518.62|516.62|518.62|516.62|517.87|515.87|0
1655224510000|2022-06-14 16:35:10|518.37|516.37|519.37|517.37|519.37|517.37|518.37|516.37|0
1655224520000|2022-06-14 16:35:20|519.12|517.12|517.62|515.62|519.12|517.12|517.62|515.62|0
1655224530000|2022-06-14 16:35:30|517.37|515.37|517.87|515.87|517.87|515.87|517.37|515.37|0
1655224540000|2022-06-14 16:35:40|518.12|516.12|520.37|518.37|520.37|518.37|518.12|516.12|0
1655224550000|2022-06-14 16:35:50|520.87|518.87|521.37|519.37|521.37|519.37|520.87|518.87|0
1655224560000|2022-06-14 16:36:00|521.12|519.12|521.62|519.62|521.62|519.62|521.12|519.12|0
1655224570000|2022-06-14 16:36:10|520.87|518.87|520.87|518.87|521.37|519.37|520.87|518.87|0
1655224580000|2022-06-14 16:36:20|521.12|519.12|520.12|518.12|521.37|519.37|520.12|518.12|0
1655224590000|2022-06-14 16:36:30|519.37|517.37|519.12|517.12|519.37|517.37|518.62|516.62|0
1655224600000|2022-06-14 16:36:40|519.37|517.37|519.12|517.12|519.37|517.37|518.87|516.87|0
1655224610000|2022-06-14 16:36:50|517.87|515.87|517.12|515.12|517.87|515.87|517.12|515.12|0
1655224620000|2022-06-14 16:37:00|517.37|515.37|516.87|514.87|517.37|515.37|516.87|514.87|0
1655224630000|2022-06-14 16:37:10|517.37|515.37|517.12|515.12|517.87|515.87|517.12|515.12|0
1655224640000|2022-06-14 16:37:20|517.62|515.62|518.12|516.12|518.37|516.37|517.62|515.62|0
1655224650000|2022-06-14 16:37:30|517.87|515.87|517.87|515.87|517.87|515.87|517.37|515.37|0
1655224660000|2022-06-14 16:37:40|517.62|515.62|517.12|515.12|517.62|515.62|516.87|514.87|0
1655224670000|2022-06-14 16:37:50|517.62|515.62|519.37|517.37|519.37|517.37|517.62|515.62|0
1655224680000|2022-06-14 16:38:00|520.12|518.12|521.12|519.12|521.12|519.12|520.12|518.12|0
1655224690000|2022-06-14 16:38:10|521.37|519.37|523.37|521.37|523.37|521.37|521.37|519.37|0
1655224700000|2022-06-14 16:38:20|523.62|521.62|522.62|520.62|523.62|521.62|522.37|520.37|0
1655224710000|2022-06-14 16:38:30|522.12|520.12|521.12|519.12|522.12|520.12|521.12|519.12|0
1655224720000|2022-06-14 16:38:40|520.62|518.62|521.37|519.37|522.12|520.12|520.62|518.62|0
1655224730000|2022-06-14 16:38:50|520.87|518.87|521.87|519.87|521.87|519.87|520.62|518.62|0
1655224740000|2022-06-14 16:39:00|521.37|519.37|521.87|519.87|521.87|519.87|521.12|519.12|0
1655224750000|2022-06-14 16:39:10|522.12|520.12|521.87|519.87|522.12|520.12|521.12|519.12|0
1655224760000|2022-06-14 16:39:20|521.37|519.37|520.87|518.87|521.37|519.37|520.87|518.87|0
1655224770000|2022-06-14 16:39:30|520.62|518.62|520.62|518.62|520.87|518.87|520.62|518.62|0
1655224780000|2022-06-14 16:39:40|520.87|518.87|521.37|519.37|521.37|519.37|520.62|518.62|0
1655224790000|2022-06-14 16:39:50|521.12|519.12|521.37|519.37|521.37|519.37|521.12|519.12|0
1655224800000|2022-06-14 16:40:00|521.5|519.5|522.62|520.62|522.62|520.62|521.37|519.37|0
1655224810000|2022-06-14 16:40:10|522.12|520.12|523.37|521.37|523.37|521.37|522.12|520.12|0
1655224820000|2022-06-14 16:40:20|522.62|520.62|522.87|520.87|522.87|520.87|522.62|520.62|0
1655224830000|2022-06-14 16:40:30|522.37|520.37|522.37|520.37|522.62|520.62|522.37|520.37|0
1655224840000|2022-06-14 16:40:40|522.12|520.12|520.37|518.37|522.12|520.12|520.37|518.37|0
1655224850000|2022-06-14 16:40:50|519.87|517.87|519.87|517.87|519.87|517.87|519.87|517.87|0
1655224860000|2022-06-14 16:41:00|519.37|517.37|518.87|516.87|519.87|517.87|518.87|516.87|0
1655224870000|2022-06-14 16:41:10|519.12|517.12|518.37|516.37|519.12|517.12|518.37|516.37|0
1655224880000|2022-06-14 16:41:20|518.62|516.62|517.87|515.87|518.62|516.62|517.87|515.87|0
1655224890000|2022-06-14 16:41:30|518.12|516.12|518.12|516.12|518.12|516.12|517.87|515.87|0
1655224900000|2022-06-14 16:41:40|517.87|515.87|519.37|517.37|519.37|517.37|517.87|515.87|0
1655224910000|2022-06-14 16:41:50|519.62|517.62|520.62|518.62|520.62|518.62|519.62|517.62|0
1655224920000|2022-06-14 16:42:00|521.12|519.12|521.62|519.62|521.87|519.87|521.12|519.12|0
1655224930000|2022-06-14 16:42:10|520.62|518.62|520.25|518.25|521|519|520.25|518.25|0
1655224940000|2022-06-14 16:42:20|520.12|518.12|519.37|517.37|520.12|518.12|519.37|517.37|0
1655224950000|2022-06-14 16:42:30|519.12|517.12|518.37|516.37|519.12|517.12|518.37|516.37|0
1655224960000|2022-06-14 16:42:40|518.62|516.62|518.62|516.62|518.62|516.62|518.62|516.62|0
1655224970000|2022-06-14 16:42:50|519.12|517.12|518.62|516.62|519.12|517.12|518.12|516.12|0
1655224980000|2022-06-14 16:43:00|517.62|515.62|518.12|516.12|518.12|516.12|517.62|515.62|0
1655224990000|2022-06-14 16:43:10|518.62|516.62|518.12|516.12|519.12|517.12|518.12|516.12|0
1655225000000|2022-06-14 16:43:20|517.87|515.87|518.62|516.62|518.62|516.62|517.62|515.62|0
1655225010000|2022-06-14 16:43:30|519.12|517.12|519.87|517.87|519.87|517.87|519.12|517.12|0
1655225020000|2022-06-14 16:43:40|519.62|517.62|519.87|517.87|519.87|517.87|519.62|517.62|0
1655225030000|2022-06-14 16:43:50|519.37|517.37|518.12|516.12|519.37|517.37|518.12|516.12|0
1655225040000|2022-06-14 16:44:00|517.87|515.87|518.37|516.37|518.62|516.62|517.87|515.87|0
1655225050000|2022-06-14 16:44:10|517.87|515.87|517.87|515.87|518.12|516.12|517.87|515.87|0
1655225060000|2022-06-14 16:44:20|517.62|515.62|518.37|516.37|518.37|516.37|517.62|515.62|0
1655225070000|2022-06-14 16:44:30|518.12|516.12|517.87|515.87|518.12|516.12|517.87|515.87|0
1655225080000|2022-06-14 16:44:40|518.12|516.12|518.87|516.87|518.87|516.87|518.12|516.12|0
1655225090000|2022-06-14 16:44:50|519.37|517.37|519.37|517.37|519.62|517.62|519.37|517.37|0
1655225100000|2022-06-14 16:45:00|520.37|518.37|518.12|516.12|520.37|518.37|518.12|516.12|0
1655225110000|2022-06-14 16:45:10|518.87|516.87|521.12|519.12|521.12|519.12|518.87|516.87|0
1655225120000|2022-06-14 16:45:20|520.62|518.62|520.87|518.87|520.87|518.87|520.62|518.62|0
1655225130000|2022-06-14 16:45:30|520.12|518.12|520.12|518.12|520.12|518.12|519.62|517.62|0
1655225140000|2022-06-14 16:45:40|520.37|518.37|519.62|517.62|520.37|518.37|519.62|517.62|0
1655225150000|2022-06-14 16:45:50|520.62|518.62|521.25|519.25|521.25|519.25|520.62|518.62|0
1655225160000|2022-06-14 16:46:00|521.12|519.12|520.87|518.87|521.37|519.37|520.87|518.87|0
1655225170000|2022-06-14 16:46:10|520.12|518.12|520.37|518.37|520.37|518.37|519.87|517.87|0
1655225180000|2022-06-14 16:46:20|520.12|518.12|521.37|519.37|521.37|519.37|520.12|518.12|0
1655225190000|2022-06-14 16:46:30|521.62|519.62|520.87|518.87|521.62|519.62|520.62|518.62|0
1655225200000|2022-06-14 16:46:40|520.62|518.62|519.62|517.62|520.62|518.62|519.62|517.62|0
1655225210000|2022-06-14 16:46:50|519.87|517.87|520.12|518.12|520.12|518.12|519.37|517.37|0
1655225220000|2022-06-14 16:47:00|519.12|517.12|519.12|517.12|519.37|517.37|519.12|517.12|0
1655225230000|2022-06-14 16:47:10|518.37|516.37|518.87|516.87|518.87|516.87|518.37|516.37|0
1655225240000|2022-06-14 16:47:20|518.37|516.37|518.75|516.75|519.12|517.12|518.37|516.37|0
1655225250000|2022-06-14 16:47:30|519.62|517.62|518.87|516.87|519.62|517.62|518.87|516.87|0
1655225260000|2022-06-14 16:47:40|518.12|516.12|518|516|518.12|516.12|517.87|515.87|0
1655225270000|2022-06-14 16:47:50|518.12|516.12|518.37|516.37|518.37|516.37|517.62|515.62|0
1655225280000|2022-06-14 16:48:00|518.62|516.62|518.87|516.87|518.87|516.87|517.87|515.87|0
1655225290000|2022-06-14 16:48:10|519.37|517.37|518.37|516.37|519.37|517.37|518.37|516.37|0
1655225300000|2022-06-14 16:48:20|518.12|516.12|517.87|515.87|518.12|516.12|517.87|515.87|0
1655225310000|2022-06-14 16:48:30|519.37|517.37|518.87|516.87|519.37|517.37|518.37|516.37|0
1655225320000|2022-06-14 16:48:40|518.37|516.37|517.37|515.37|518.37|516.37|517.37|515.37|0
1655225330000|2022-06-14 16:48:50|517.62|515.62|518.12|516.12|518.37|516.37|517.62|515.62|0
1655225340000|2022-06-14 16:49:00|517.87|515.87|517.12|515.12|517.87|515.87|517.12|515.12|0
1655225350000|2022-06-14 16:49:10|516.87|514.87|517.12|515.12|517.37|515.37|516.87|514.87|0
1655225360000|2022-06-14 16:49:20|516.87|514.87|517.12|515.12|517.12|515.12|516.87|514.87|0
1655225370000|2022-06-14 16:49:30|516.87|514.87|517.37|515.37|517.37|515.37|516.87|514.87|0
1655225380000|2022-06-14 16:49:40|517.12|515.12|516.87|514.87|517.87|515.87|516.87|514.87|0
1655225390000|2022-06-14 16:49:50|517.12|515.12|517.12|515.12|517.62|515.62|517.12|515.12|0
1655225400000|2022-06-14 16:50:00|517.62|515.62|516.87|514.87|517.87|515.87|516.87|514.87|0
1655225410000|2022-06-14 16:50:10|516.62|514.62|518.37|516.37|518.37|516.37|516.62|514.62|0
1655225420000|2022-06-14 16:50:20|519.87|517.87|519.62|517.62|521.12|519.12|519.62|517.62|0
1655225430000|2022-06-14 16:50:30|520.37|518.37|519.12|517.12|520.37|518.37|519.12|517.12|0
1655225440000|2022-06-14 16:50:40|519.37|517.37|518.62|516.62|519.37|517.37|518.62|516.62|0
1655225450000|2022-06-14 16:50:50|518.37|516.37|519.12|517.12|519.12|517.12|518.37|516.37|0
1655225460000|2022-06-14 16:51:00|519.75|517.75|520.62|518.62|520.62|518.62|519.75|517.75|0
1655225470000|2022-06-14 16:51:10|520.12|518.12|520.37|518.37|521.12|519.12|520.12|518.12|0
1655225480000|2022-06-14 16:51:20|519.87|517.87|519.37|517.37|520.12|518.12|519.37|517.37|0
1655225490000|2022-06-14 16:51:30|520.12|518.12|519.62|517.62|520.25|518.25|519.62|517.62|0
1655225500000|2022-06-14 16:51:40|520.12|518.12|518.62|516.62|520.12|518.12|518.62|516.62|0
1655225510000|2022-06-14 16:51:50|518.5|516.5|517.87|515.87|518.5|516.5|517.87|515.87|0
1655225520000|2022-06-14 16:52:00|518.12|516.12|517.87|515.87|518.12|516.12|517.87|515.87|0
1655225530000|2022-06-14 16:52:10|517.12|515.12|517.87|515.87|517.87|515.87|516.37|514.37|0
1655225540000|2022-06-14 16:52:20|518.12|516.12|517.37|515.37|518.12|516.12|517.37|515.37|0
1655225550000|2022-06-14 16:52:30|517.62|515.62|517.12|515.12|517.62|515.62|516.62|514.62|0
1655225560000|2022-06-14 16:52:40|516.87|514.87|517.62|515.62|517.87|515.87|516.87|514.87|0
1655225570000|2022-06-14 16:52:50|518.37|516.37|517.62|515.62|518.37|516.37|517.62|515.62|0
1655225580000|2022-06-14 16:53:00|517.87|515.87|518.37|516.37|518.62|516.62|517.87|515.87|0
1655225590000|2022-06-14 16:53:10|518.87|516.87|518.37|516.37|518.87|516.87|518.12|516.12|0
1655225600000|2022-06-14 16:53:20|518.12|516.12|517.87|515.87|518.12|516.12|517.37|515.37|0
1655225610000|2022-06-14 16:53:30|517.62|515.62|517.62|515.62|517.62|515.62|517.62|515.62|0
1655225620000|2022-06-14 16:53:40|517.37|515.37|516.87|514.87|517.37|515.37|516.87|514.87|0
1655225630000|2022-06-14 16:53:50|516.62|514.62|515.87|513.87|516.62|514.62|515.62|513.62|0
1655225640000|2022-06-14 16:54:00|515.62|513.62|516.12|514.12|516.12|514.12|515.62|513.62|0
1655225650000|2022-06-14 16:54:10|515.37|513.37|516.12|514.12|516.12|514.12|515.37|513.37|0
1655225660000|2022-06-14 16:54:20|516.62|514.62|515.25|513.25|516.62|514.62|515.25|513.25|0
1655225670000|2022-06-14 16:54:30|515.37|513.37|515.62|513.62|516.12|514.12|515.37|513.37|0
1655225680000|2022-06-14 16:54:40|515.37|513.37|514.87|512.87|515.37|513.37|514.87|512.87|0
1655225690000|2022-06-14 16:54:50|515.12|513.12|517.12|515.12|517.12|515.12|515.12|513.12|0
1655225700000|2022-06-14 16:55:00|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655225710000|2022-06-14 16:55:10|515.12|513.12|515.37|513.37|515.37|513.37|514.87|512.87|0
1655225720000|2022-06-14 16:55:20|515.87|513.87|514.12|512.12|516.12|514.12|514.12|512.12|0
1655225730000|2022-06-14 16:55:30|513.62|511.62|515.12|513.12|515.12|513.12|513.62|511.62|0
1655225740000|2022-06-14 16:55:40|514.87|512.87|513.87|511.87|515.12|513.12|513.87|511.87|0
1655225750000|2022-06-14 16:55:50|513.37|511.37|512.62|510.62|513.37|511.37|512.62|510.62|0
1655225760000|2022-06-14 16:56:00|513.37|511.37|512.12|510.12|513.37|511.37|512.12|510.12|0
1655225770000|2022-06-14 16:56:10|513.62|511.62|512.37|510.37|513.62|511.62|512.37|510.37|0
1655225780000|2022-06-14 16:56:20|512.12|510.12|511.37|509.37|512.12|510.12|511.37|509.37|0
1655225790000|2022-06-14 16:56:30|511.12|509.12|511.62|509.62|511.87|509.87|511.12|509.12|0
1655225800000|2022-06-14 16:56:40|511.37|509.37|511.75|509.75|511.75|509.75|510.87|508.87|0
1655225810000|2022-06-14 16:56:50|511.62|509.62|511.87|509.87|511.87|509.87|511.37|509.37|0
1655225820000|2022-06-14 16:57:00|511.12|509.12|511.12|509.12|511.12|509.12|510.62|508.62|0
1655225830000|2022-06-14 16:57:10|511.37|509.37|510.87|508.87|511.37|509.37|510.87|508.87|0
1655225840000|2022-06-14 16:57:20|510.62|508.62|511.12|509.12|511.12|509.12|510.37|508.37|0
1655225850000|2022-06-14 16:57:30|511.87|509.87|512.62|510.62|512.62|510.62|511.87|509.87|0
1655225860000|2022-06-14 16:57:40|512.87|510.87|513.12|511.12|513.12|511.12|512.62|510.62|0
1655225870000|2022-06-14 16:57:50|512.62|510.62|513.37|511.37|513.37|511.37|512.62|510.62|0
1655225880000|2022-06-14 16:58:00|513.12|511.12|512.87|510.87|513.12|511.12|512.87|510.87|0
1655225890000|2022-06-14 16:58:10|513.37|511.37|512.75|510.75|513.37|511.37|512.75|510.75|0
1655225900000|2022-06-14 16:58:20|513.37|511.37|513.37|511.37|513.87|511.87|513.12|511.12|0
1655225910000|2022-06-14 16:58:30|513.87|511.87|513.62|511.62|513.87|511.87|513.62|511.62|0
1655225920000|2022-06-14 16:58:40|513.37|511.37|512.87|510.87|513.37|511.37|512.87|510.87|0
1655225930000|2022-06-14 16:58:50|512.62|510.62|511.87|509.87|512.62|510.62|511.87|509.87|0
1655225940000|2022-06-14 16:59:00|511.37|509.37|512|510|512|510|510.87|508.87|0
1655225950000|2022-06-14 16:59:10|512.12|510.12|511.12|509.12|512.12|510.12|510.87|508.87|0
1655225960000|2022-06-14 16:59:20|511.37|509.37|512.12|510.12|512.12|510.12|511.37|509.37|0
1655225970000|2022-06-14 16:59:30|511.62|509.62|511.12|509.12|511.75|509.75|511.12|509.12|0
1655225980000|2022-06-14 16:59:40|510.87|508.87|511.12|509.12|511.12|509.12|510.87|508.87|0
1655225990000|2022-06-14 16:59:50|510.87|508.87|510.37|508.37|511.12|509.12|510.12|508.12|0
1655226000000|2022-06-14 17:00:00|510.87|508.87|509.12|507.12|510.87|508.87|509.12|507.12|0
1655226010000|2022-06-14 17:00:10|509.37|507.37|510.37|508.37|510.37|508.37|508.87|506.87|0
1655226020000|2022-06-14 17:00:20|510.12|508.12|510.12|508.12|510.37|508.37|510.12|508.12|0
1655226030000|2022-06-14 17:00:30|509.12|507.12|509.37|507.37|509.37|507.37|508.87|506.87|0
1655226040000|2022-06-14 17:00:40|508.87|506.87|508.62|506.62|508.87|506.87|508.62|506.62|0
1655226050000|2022-06-14 17:00:50|508.12|506.12|507.87|505.87|508.12|506.12|507.87|505.87|0
1655226060000|2022-06-14 17:01:00|507.62|505.62|508.12|506.12|508.12|506.12|507.37|505.37|0
1655226070000|2022-06-14 17:01:10|508.37|506.37|507.12|505.12|508.37|506.37|506.87|504.87|0
1655226080000|2022-06-14 17:01:20|507.37|505.37|508.87|506.87|508.87|506.87|507.37|505.37|0
1655226090000|2022-06-14 17:01:30|509|507|509.37|507.37|509.37|507.37|509|507|0
1655226100000|2022-06-14 17:01:40|509.12|507.12|509.62|507.62|509.87|507.87|509.12|507.12|0
1655226110000|2022-06-14 17:01:50|509.87|507.87|509.87|507.87|510.12|508.12|509.87|507.87|0
1655226120000|2022-06-14 17:02:00|510.12|508.12|510.12|508.12|510.12|508.12|510.12|508.12|0
1655226130000|2022-06-14 17:02:10|510.37|508.37|511.37|509.37|511.37|509.37|510.37|508.37|0
1655226140000|2022-06-14 17:02:20|512.12|510.12|512.37|510.37|512.62|510.62|512.12|510.12|0
1655226150000|2022-06-14 17:02:30|512.87|510.87|513.12|511.12|513.12|511.12|512.87|510.87|0
1655226160000|2022-06-14 17:02:40|513.37|511.37|513.37|511.37|513.37|511.37|513.37|511.37|0
1655226180000|2022-06-14 17:03:00|512.87|510.87|513.62|511.62|513.87|511.87|512.87|510.87|0
1655226190000|2022-06-14 17:03:10|513.12|511.12|513.37|511.37|513.62|511.62|513.12|511.12|0
1655226200000|2022-06-14 17:03:20|513.62|511.62|513.62|511.62|513.87|511.87|513.37|511.37|0
1655226210000|2022-06-14 17:03:30|513.87|511.87|514.25|512.25|514.25|512.25|513.62|511.62|0
1655226220000|2022-06-14 17:03:40|514.37|512.37|515.12|513.12|515.12|513.12|514.37|512.37|0
1655226230000|2022-06-14 17:03:50|514.87|512.87|514.37|512.37|514.87|512.87|514.37|512.37|0
1655226240000|2022-06-14 17:04:00|514.62|512.62|513.37|511.37|514.62|512.62|513.37|511.37|0
1655226250000|2022-06-14 17:04:10|512.87|510.87|513.37|511.37|513.62|511.62|512.87|510.87|0
1655226260000|2022-06-14 17:04:20|513.12|511.12|513.62|511.62|513.62|511.62|512.62|510.62|0
1655226270000|2022-06-14 17:04:30|513.12|511.12|512.87|510.87|513.62|511.62|512.87|510.87|0
1655226280000|2022-06-14 17:04:40|513.12|511.12|512.62|510.62|513.12|511.12|512.62|510.62|0
1655226290000|2022-06-14 17:04:50|512.12|510.12|510.87|508.87|512.12|510.12|510.87|508.87|0
1655226300000|2022-06-14 17:05:00|511.12|509.12|511.12|509.12|511.62|509.62|511.12|509.12|0
1655226310000|2022-06-14 17:05:10|511.62|509.62|511.87|509.87|512.25|510.25|511.62|509.62|0
1655226320000|2022-06-14 17:05:20|511.12|509.12|510.62|508.62|511.12|509.12|510.37|508.37|0
1655226330000|2022-06-14 17:05:30|511.62|509.62|511.37|509.37|512.12|510.12|511.37|509.37|0
1655226340000|2022-06-14 17:05:40|511.87|509.87|512.12|510.12|512.37|510.37|511.62|509.62|0
1655226350000|2022-06-14 17:05:50|512.37|510.37|511.87|509.87|512.37|510.37|511.87|509.87|0
1655226360000|2022-06-14 17:06:00|512.12|510.12|512.87|510.87|512.87|510.87|511.12|509.12|0
1655226370000|2022-06-14 17:06:10|512.37|510.37|511.62|509.62|512.62|510.62|511.62|509.62|0
1655226380000|2022-06-14 17:06:20|512.12|510.12|512.37|510.37|512.37|510.37|512.12|510.12|0
1655226390000|2022-06-14 17:06:30|511.62|509.62|512.12|510.12|512.12|510.12|511.37|509.37|0
1655226400000|2022-06-14 17:06:40|510.37|508.37|510.87|508.87|510.87|508.87|510.37|508.37|0
1655226410000|2022-06-14 17:06:50|510.62|508.62|508.12|506.12|510.87|508.87|508.12|506.12|0
1655226420000|2022-06-14 17:07:00|507.62|505.62|507.62|505.62|507.62|505.62|507.12|505.12|0
1655226430000|2022-06-14 17:07:10|508.12|506.12|507.37|505.37|508.12|506.12|507.37|505.37|0
1655226440000|2022-06-14 17:07:20|507.62|505.62|508.12|506.12|508.12|506.12|507.62|505.62|0
1655226450000|2022-06-14 17:07:30|508.25|506.25|507.37|505.37|508.25|506.25|507.37|505.37|0
1655226460000|2022-06-14 17:07:40|507.12|505.12|505.87|503.87|507.12|505.12|505.87|503.87|0
1655226470000|2022-06-14 17:07:50|506|504|505.37|503.37|506|504|505.37|503.37|0
1655226480000|2022-06-14 17:08:00|505.62|503.62|504.12|502.12|505.62|503.62|504.12|502.12|0
1655226490000|2022-06-14 17:08:10|503.87|501.87|504.62|502.62|504.62|502.62|503.87|501.87|0
1655226500000|2022-06-14 17:08:20|504.37|502.37|503.87|501.87|504.37|502.37|503.87|501.87|0
1655226510000|2022-06-14 17:08:30|503.62|501.62|504.62|502.62|504.62|502.62|503.62|501.62|0
1655226520000|2022-06-14 17:08:40|504.87|502.87|504.62|502.62|504.87|502.87|504.37|502.37|0
1655226530000|2022-06-14 17:08:50|503.87|501.87|503.62|501.62|504.12|502.12|503.62|501.62|0
1655226540000|2022-06-14 17:09:00|504.12|502.12|502.12|500.12|504.12|502.12|502.12|500.12|0
1655226550000|2022-06-14 17:09:10|501.87|499.87|501.87|499.87|502.12|500.12|501.87|499.87|0
1655226560000|2022-06-14 17:09:20|502.12|500.12|502.87|500.87|503.12|501.12|502.12|500.12|0
1655226570000|2022-06-14 17:09:30|503.25|501.25|502.62|500.62|503.25|501.25|502.62|500.62|0
1655226580000|2022-06-14 17:09:40|501.87|499.87|502.12|500.12|502.12|500.12|501.87|499.87|0
1655226590000|2022-06-14 17:09:50|501.62|499.62|502.62|500.62|502.62|500.62|501.37|499.37|0
1655226600000|2022-06-14 17:10:00|502.12|500.12|501.62|499.62|502.37|500.37|501.62|499.62|0
1655226610000|2022-06-14 17:10:10|501.75|499.75|502.87|500.87|503.12|501.12|501.75|499.75|0
1655226620000|2022-06-14 17:10:20|502.62|500.62|502.12|500.12|502.62|500.62|502.12|500.12|0
1655226630000|2022-06-14 17:10:30|502.75|500.75|502.87|500.87|502.87|500.87|502.37|500.37|0
1655226640000|2022-06-14 17:10:40|502.12|500.12|502.12|500.12|502.37|500.37|501.62|499.62|0
1655226650000|2022-06-14 17:10:50|502.37|500.37|502.25|500.25|502.37|500.37|501.75|499.75|0
1655226660000|2022-06-14 17:11:00|501.87|499.87|502.37|500.37|502.37|500.37|501.62|499.62|0
1655226670000|2022-06-14 17:11:10|502.87|500.87|503.37|501.37|503.37|501.37|502.87|500.87|0
1655226680000|2022-06-14 17:11:20|502.87|500.87|502.75|500.75|502.87|500.87|502.75|500.75|0
1655226690000|2022-06-14 17:11:30|503.37|501.37|504.12|502.12|504.12|502.12|503.12|501.12|0
1655226700000|2022-06-14 17:11:40|503.87|501.87|504.12|502.12|504.37|502.37|503.87|501.87|0
1655226710000|2022-06-14 17:11:50|504.37|502.37|504.37|502.37|504.37|502.37|504.12|502.12|0
1655226720000|2022-06-14 17:12:00|504.87|502.87|504.62|502.62|504.87|502.87|504.62|502.62|0
1655226730000|2022-06-14 17:12:10|505.37|503.37|505.87|503.87|505.87|503.87|504.87|502.87|0
1655226740000|2022-06-14 17:12:20|505.62|503.62|505.37|503.37|506.12|504.12|505.37|503.37|0
1655226750000|2022-06-14 17:12:30|505.12|503.12|504.37|502.37|505.12|503.12|504.37|502.37|0
1655226760000|2022-06-14 17:12:40|503.62|501.62|502.37|500.37|503.62|501.62|502.37|500.37|0
1655226770000|2022-06-14 17:12:50|502.12|500.12|500.87|498.87|502.12|500.12|500.87|498.87|0
1655226780000|2022-06-14 17:13:00|500.62|498.62|500.62|498.62|501.37|499.37|500.62|498.62|0
1655226790000|2022-06-14 17:13:10|501.37|499.37|503.12|501.12|503.12|501.12|501.37|499.37|0
1655226800000|2022-06-14 17:13:20|502.62|500.62|502.12|500.12|502.62|500.62|501.87|499.87|0
1655226810000|2022-06-14 17:13:30|501.62|499.62|502.12|500.12|502.12|500.12|501.37|499.37|0
1655226820000|2022-06-14 17:13:40|502.87|500.87|502.87|500.87|502.87|500.87|502.37|500.37|0
1655226830000|2022-06-14 17:13:50|502.62|500.62|502.87|500.87|503.12|501.12|502.62|500.62|0
1655226840000|2022-06-14 17:14:00|503.12|501.12|504.87|502.87|504.87|502.87|503.12|501.12|0
1655226850000|2022-06-14 17:14:10|505.62|503.62|504.87|502.87|505.87|503.87|504.87|502.87|0
1655226860000|2022-06-14 17:14:20|505.12|503.12|505.37|503.37|505.62|503.62|505.12|503.12|0
1655226870000|2022-06-14 17:14:30|505.62|503.62|505.62|503.62|505.62|503.62|505.62|503.62|0
1655226880000|2022-06-14 17:14:40|506|504|505.12|503.12|506|504|505.12|503.12|0
1655226890000|2022-06-14 17:14:50|504.62|502.62|504.62|502.62|504.87|502.87|504.62|502.62|0
1655226900000|2022-06-14 17:15:00|504|502|504.62|502.62|504.62|502.62|503.75|501.75|0
1655226910000|2022-06-14 17:15:10|504.37|502.37|502.87|500.87|504.37|502.37|502.87|500.87|0
1655226920000|2022-06-14 17:15:20|502.37|500.37|503.37|501.37|503.37|501.37|502.37|500.37|0
1655226930000|2022-06-14 17:15:30|503.12|501.12|502.62|500.62|503.12|501.12|502.12|500.12|0
1655226940000|2022-06-14 17:15:40|502.87|500.87|502.87|500.87|502.87|500.87|502.87|500.87|0
1655226950000|2022-06-14 17:15:50|502.62|500.62|501.87|499.87|502.62|500.62|501.62|499.62|0
1655226960000|2022-06-14 17:16:00|501.62|499.62|501.37|499.37|501.62|499.62|501.37|499.37|0
1655226970000|2022-06-14 17:16:10|501.62|499.62|500.37|498.37|501.62|499.62|500.37|498.37|0
1655226980000|2022-06-14 17:16:20|499.87|497.87|500.87|498.87|500.87|498.87|499.87|497.87|0
1655226990000|2022-06-14 17:16:30|500.37|498.37|499.62|497.62|500.37|498.37|499.62|497.62|0
1655227000000|2022-06-14 17:16:40|499.37|497.37|501.12|499.12|501.12|499.12|499.37|497.37|0
1655227010000|2022-06-14 17:16:50|500.87|498.87|499.12|497.12|500.87|498.87|499.12|497.12|0
1655227020000|2022-06-14 17:17:00|498.37|496.37|497.37|495.37|498.37|496.37|497.37|495.37|0
1655227030000|2022-06-14 17:17:10|496.87|494.87|493.37|491.37|496.87|494.87|493.37|491.37|0
1655227040000|2022-06-14 17:17:20|493.62|491.62|492.37|490.37|493.62|491.62|492.37|490.37|0
1655227050000|2022-06-14 17:17:30|492.12|490.12|492.37|490.37|492.62|490.62|491.87|489.87|0
1655227060000|2022-06-14 17:17:40|492|490|491.62|489.62|492|490|491.37|489.37|0
1655227070000|2022-06-14 17:17:50|491.37|489.37|491.37|489.37|491.37|489.37|491.12|489.12|0
1655227080000|2022-06-14 17:18:00|490.87|488.87|492.12|490.12|492.12|490.12|490.62|488.62|0
1655227090000|2022-06-14 17:18:10|492.62|490.62|493.12|491.12|493.12|491.12|492.62|490.62|0
1655227100000|2022-06-14 17:18:20|492.87|490.87|492.37|490.37|492.87|490.87|492.37|490.37|0
1655227110000|2022-06-14 17:18:30|492.87|490.87|492.12|490.12|492.87|490.87|492.12|490.12|0
1655227120000|2022-06-14 17:18:40|492.37|490.37|491.12|489.12|492.37|490.37|491.12|489.12|0
1655227130000|2022-06-14 17:18:50|490.87|488.87|492.62|490.62|492.62|490.62|490.87|488.87|0
1655227140000|2022-06-14 17:19:00|492.37|490.37|492.87|490.87|492.87|490.87|492.12|490.12|0
1655227150000|2022-06-14 17:19:10|492.62|490.62|493.12|491.12|493.12|491.12|492.62|490.62|0
1655227160000|2022-06-14 17:19:20|492.87|490.87|491.62|489.62|492.87|490.87|491.62|489.62|0
1655227170000|2022-06-14 17:19:30|491.37|489.37|490.87|488.87|491.37|489.37|490.87|488.87|0
1655227180000|2022-06-14 17:19:40|490.62|488.62|490.12|488.12|490.87|488.87|490.12|488.12|0
1655227190000|2022-06-14 17:19:50|490.87|488.87|492.12|490.12|492.12|490.12|490.87|488.87|0
1655227200000|2022-06-14 17:20:00|491.62|489.62|491.12|489.12|491.62|489.62|491.12|489.12|0
1655227210000|2022-06-14 17:20:10|491.37|489.37|491.87|489.87|492.12|490.12|491.37|489.37|0
1655227220000|2022-06-14 17:20:20|491.37|489.37|490.37|488.37|491.37|489.37|490.37|488.37|0
1655227230000|2022-06-14 17:20:30|490.12|488.12|490.62|488.62|490.62|488.62|490.12|488.12|0
1655227240000|2022-06-14 17:20:40|491.37|489.37|490.87|488.87|491.62|489.62|490.87|488.87|0
1655227250000|2022-06-14 17:20:50|491.37|489.37|491.87|489.87|492.12|490.12|491.37|489.37|0
1655227260000|2022-06-14 17:21:00|491.62|489.62|492.37|490.37|492.37|490.37|491.62|489.62|0
1655227270000|2022-06-14 17:21:10|492.25|490.25|491.62|489.62|492.25|490.25|491.62|489.62|0
1655227280000|2022-06-14 17:21:20|491.37|489.37|491.37|489.37|491.75|489.75|490.87|488.87|0
1655227290000|2022-06-14 17:21:30|491.87|489.87|491.12|489.12|491.87|489.87|490.87|488.87|0
1655227300000|2022-06-14 17:21:40|490.12|488.12|490.87|488.87|490.87|488.87|490.12|488.12|0
1655227310000|2022-06-14 17:21:50|489.87|487.87|491.12|489.12|491.12|489.12|489.87|487.87|0
1655227320000|2022-06-14 17:22:00|490.87|488.87|491|489|491.87|489.87|490.87|488.87|0
1655227330000|2022-06-14 17:22:10|490.87|488.87|491.37|489.37|491.37|489.37|490.87|488.87|0
1655227340000|2022-06-14 17:22:20|490.87|488.87|488.62|486.62|490.87|488.87|488.62|486.62|0
1655227350000|2022-06-14 17:22:30|488.37|486.37|488.62|486.62|488.62|486.62|488.37|486.37|0
1655227360000|2022-06-14 17:22:40|488.25|486.25|487.37|485.37|488.25|486.25|487.37|485.37|0
1655227370000|2022-06-14 17:22:50|487.62|485.62|487.37|485.37|487.62|485.62|487.12|485.12|0
1655227380000|2022-06-14 17:23:00|487.25|485.25|487.62|485.62|487.62|485.62|487.25|485.25|0
1655227390000|2022-06-14 17:23:10|487.87|485.87|487.12|485.12|487.87|485.87|487.12|485.12|0
1655227400000|2022-06-14 17:23:20|487.37|485.37|487.87|485.87|487.87|485.87|487.37|485.37|0
1655227410000|2022-06-14 17:23:30|488.12|486.12|486.62|484.62|488.12|486.12|486.62|484.62|0
1655227420000|2022-06-14 17:23:40|486.5|484.5|486.37|484.37|486.5|484.5|486.37|484.37|0
1655227430000|2022-06-14 17:23:50|487.37|485.37|489.12|487.12|489.12|487.12|487.12|485.12|0
1655227440000|2022-06-14 17:24:00|489.37|487.37|490.87|488.87|490.87|488.87|489.37|487.37|0
1655227450000|2022-06-14 17:24:10|491.25|489.25|491.87|489.87|492.12|490.12|491.25|489.25|0
1655227460000|2022-06-14 17:24:20|490.87|488.87|491.62|489.62|491.62|489.62|490.87|488.87|0
1655227470000|2022-06-14 17:24:30|491.37|489.37|491.62|489.62|491.87|489.87|491.37|489.37|0
1655227480000|2022-06-14 17:24:40|491.87|489.87|491.87|489.87|492.37|490.37|491.87|489.87|0
1655227490000|2022-06-14 17:24:50|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1655227500000|2022-06-14 17:25:00|492.37|490.37|492.87|490.87|492.87|490.87|492.37|490.37|0
1655227510000|2022-06-14 17:25:10|493.62|491.62|494.12|492.12|494.12|492.12|493.37|491.37|0
1655227520000|2022-06-14 17:25:20|494.37|492.37|495.87|493.87|495.87|493.87|494.37|492.37|0
1655227530000|2022-06-14 17:25:30|496.12|494.12|496.12|494.12|496.12|494.12|494.37|492.37|0
1655227540000|2022-06-14 17:25:40|495.87|493.87|494.87|492.87|495.87|493.87|494.87|492.87|0
1655227550000|2022-06-14 17:25:50|495.12|493.12|494.62|492.62|495.12|493.12|494.62|492.62|0
1655227560000|2022-06-14 17:26:00|494.12|492.12|494.87|492.87|494.87|492.87|494.12|492.12|0
1655227570000|2022-06-14 17:26:10|495.37|493.37|494.62|492.62|495.37|493.37|494.62|492.62|0
1655227580000|2022-06-14 17:26:20|494.87|492.87|494.87|492.87|495.62|493.62|494.87|492.87|0
1655227590000|2022-06-14 17:26:30|496.12|494.12|497.87|495.87|497.87|495.87|496.12|494.12|0
1655227600000|2022-06-14 17:26:40|497.37|495.37|497.37|495.37|497.87|495.87|497.37|495.37|0
1655227610000|2022-06-14 17:26:50|497|495|498.12|496.12|498.12|496.12|497|495|0
1655227620000|2022-06-14 17:27:00|498.37|496.37|498.5|496.5|498.62|496.62|498.37|496.37|0
1655227630000|2022-06-14 17:27:10|497.12|495.12|497.12|495.12|497.37|495.37|497.12|495.12|0
1655227640000|2022-06-14 17:27:20|497.62|495.62|497.87|495.87|498.12|496.12|497.62|495.62|0
1655227650000|2022-06-14 17:27:30|498.25|496.25|497.87|495.87|498.25|496.25|497.87|495.87|0
1655227660000|2022-06-14 17:27:40|497.12|495.12|497.12|495.12|497.12|495.12|496.87|494.87|0
1655227670000|2022-06-14 17:27:50|497.37|495.37|496.87|494.87|497.37|495.37|496.87|494.87|0
1655227680000|2022-06-14 17:28:00|496.12|494.12|497.37|495.37|497.37|495.37|496.12|494.12|0
1655227690000|2022-06-14 17:28:10|497.87|495.87|497.62|495.62|498.12|496.12|497.62|495.62|0
1655227700000|2022-06-14 17:28:20|497.12|495.12|497.12|495.12|497.87|495.87|497.12|495.12|0
1655227710000|2022-06-14 17:28:30|496.37|494.37|496.37|494.37|496.37|494.37|495.87|493.87|0
1655227720000|2022-06-14 17:28:40|496.87|494.87|497.62|495.62|497.62|495.62|496.87|494.87|0
1655227730000|2022-06-14 17:28:50|498|496|498.37|496.37|498.37|496.37|498|496|0
1655227740000|2022-06-14 17:29:00|498.87|496.87|499.25|497.25|499.37|497.37|498.87|496.87|0
1655227750000|2022-06-14 17:29:10|499.87|497.87|499.37|497.37|500.12|498.12|499.37|497.37|0
1655227760000|2022-06-14 17:29:20|500.37|498.37|499.37|497.37|500.5|498.5|499.37|497.37|0
1655227770000|2022-06-14 17:29:30|500.37|498.37|500.12|498.12|500.62|498.62|500.12|498.12|0
1655227780000|2022-06-14 17:29:40|500.62|498.62|501.62|499.62|501.62|499.62|500.62|498.62|0
1655227790000|2022-06-14 17:29:50|501.87|499.87|501.87|499.87|501.87|499.87|501.62|499.62|0
1655227800000|2022-06-14 17:30:00|503.37|501.37|502.37|500.37|503.37|501.37|502.37|500.37|0
1655227810000|2022-06-14 17:30:10|502.12|500.12|502.12|500.12|502.12|500.12|501.12|499.12|0
1655227820000|2022-06-14 17:30:20|502.37|500.37|502.87|500.87|503.12|501.12|502.37|500.37|0
1655227830000|2022-06-14 17:30:30|503.12|501.12|503.12|501.12|503.12|501.12|502.87|500.87|0
1655227840000|2022-06-14 17:30:40|502.87|500.87|502.37|500.37|503.25|501.25|502.37|500.37|0
1655227850000|2022-06-14 17:30:50|502.87|500.87|503.12|501.12|503.62|501.62|502.87|500.87|0
1655227860000|2022-06-14 17:31:00|502.62|500.62|503.87|501.87|503.87|501.87|502.62|500.62|0
1655227870000|2022-06-14 17:31:10|504.37|502.37|503.75|501.75|504.62|502.62|503.75|501.75|0
1655227880000|2022-06-14 17:31:20|504.12|502.12|504.12|502.12|504.37|502.37|504.12|502.12|0
1655227890000|2022-06-14 17:31:30|504.37|502.37|504.12|502.12|504.5|502.5|504.12|502.12|0
1655227900000|2022-06-14 17:31:40|504.62|502.62|504.37|502.37|504.62|502.62|504.12|502.12|0
1655227910000|2022-06-14 17:31:50|504.87|502.87|504.12|502.12|504.87|502.87|504.12|502.12|0
1655227920000|2022-06-14 17:32:00|504.37|502.37|503.87|501.87|504.37|502.37|503.87|501.87|0
1655227930000|2022-06-14 17:32:10|503.62|501.62|502.37|500.37|503.62|501.62|502.37|500.37|0
1655227940000|2022-06-14 17:32:20|502.87|500.87|502.87|500.87|502.87|500.87|502.37|500.37|0
1655227950000|2022-06-14 17:32:30|503.62|501.62|502.12|500.12|503.62|501.62|502.12|500.12|0
1655227960000|2022-06-14 17:32:40|502|500|502.62|500.62|502.62|500.62|501.12|499.12|0
1655227970000|2022-06-14 17:32:50|502.87|500.87|501.87|499.87|502.87|500.87|501.87|499.87|0
1655227980000|2022-06-14 17:33:00|501.62|499.62|502.12|500.12|502.12|500.12|501.62|499.62|0
1655227990000|2022-06-14 17:33:10|502.87|500.87|503.87|501.87|503.87|501.87|502.87|500.87|0
1655228000000|2022-06-14 17:33:20|503.37|501.37|503.62|501.62|503.62|501.62|503.12|501.12|0
1655228010000|2022-06-14 17:33:30|503.87|501.87|504.62|502.62|504.62|502.62|503.87|501.87|0
1655228020000|2022-06-14 17:33:40|504.37|502.37|503.87|501.87|504.37|502.37|503.87|501.87|0
1655228030000|2022-06-14 17:33:50|504.37|502.37|505.62|503.62|505.62|503.62|504.37|502.37|0
1655228040000|2022-06-14 17:34:00|506.37|504.37|506.37|504.37|507.37|505.37|506.37|504.37|0
1655228050000|2022-06-14 17:34:10|506.12|504.12|507.37|505.37|507.62|505.62|506.12|504.12|0
1655228060000|2022-06-14 17:34:20|507.12|505.12|507.87|505.87|507.87|505.87|507.12|505.12|0
1655228070000|2022-06-14 17:34:30|507.62|505.62|508.37|506.37|508.37|506.37|507.62|505.62|0
1655228080000|2022-06-14 17:34:40|508.62|506.62|508.87|506.87|508.87|506.87|508.62|506.62|0
1655228090000|2022-06-14 17:34:50|509.12|507.12|508.37|506.37|509.12|507.12|508.37|506.37|0
1655228100000|2022-06-14 17:35:00|508.87|506.87|508.87|506.87|509.25|507.25|508.87|506.87|0
1655228110000|2022-06-14 17:35:10|508.37|506.37|507.37|505.37|508.37|506.37|507.37|505.37|0
1655228120000|2022-06-14 17:35:20|508.62|506.62|507.12|505.12|508.62|506.62|507.12|505.12|0
1655228130000|2022-06-14 17:35:30|507.62|505.62|509.12|507.12|509.12|507.12|507.62|505.62|0
1655228140000|2022-06-14 17:35:40|508.87|506.87|508.37|506.37|508.87|506.87|508|506|0
1655228150000|2022-06-14 17:35:50|508.87|506.87|508.62|506.62|509.62|507.62|508.62|506.62|0
1655228160000|2022-06-14 17:36:00|508.87|506.87|511.37|509.37|511.37|509.37|508.87|506.87|0
1655228170000|2022-06-14 17:36:10|511.12|509.12|511.12|509.12|511.12|509.12|510.87|508.87|0
1655228180000|2022-06-14 17:36:20|511.37|509.37|509.87|507.87|511.37|509.37|509.87|507.87|0
1655228190000|2022-06-14 17:36:30|509.62|507.62|509.12|507.12|509.62|507.62|508.87|506.87|0
1655228200000|2022-06-14 17:36:40|509.87|507.87|510.12|508.12|510.12|508.12|509.62|507.62|0
1655228210000|2022-06-14 17:36:50|509.87|507.87|510.87|508.87|510.87|508.87|509.62|507.62|0
1655228220000|2022-06-14 17:37:00|511.25|509.25|511.37|509.37|511.37|509.37|511.12|509.12|0
1655228230000|2022-06-14 17:37:10|511.62|509.62|511.62|509.62|511.87|509.87|511.37|509.37|0
1655228240000|2022-06-14 17:37:20|511.87|509.87|511.62|509.62|512.37|510.37|511.62|509.62|0
1655228250000|2022-06-14 17:37:30|512.12|510.12|511.87|509.87|512.12|510.12|511.87|509.87|0
1655228260000|2022-06-14 17:37:40|512.12|510.12|512.12|510.12|512.12|510.12|511.87|509.87|0
1655228270000|2022-06-14 17:37:50|512.37|510.37|513.12|511.12|513.12|511.12|512.37|510.37|0
1655228280000|2022-06-14 17:38:00|513.37|511.37|512.37|510.37|513.37|511.37|512.37|510.37|0
1655228290000|2022-06-14 17:38:10|511.62|509.62|511.62|509.62|511.62|509.62|511.37|509.37|0
1655228300000|2022-06-14 17:38:20|511.37|509.37|512.12|510.12|512.62|510.62|511.37|509.37|0
1655228310000|2022-06-14 17:38:30|512.62|510.62|512.12|510.12|512.87|510.87|512.12|510.12|0
1655228320000|2022-06-14 17:38:40|511.87|509.87|511.5|509.5|511.87|509.87|511.37|509.37|0
1655228330000|2022-06-14 17:38:50|511.87|509.87|512.5|510.5|512.5|510.5|511.37|509.37|0
1655228340000|2022-06-14 17:39:00|512.62|510.62|512.37|510.37|512.62|510.62|512.12|510.12|0
1655228350000|2022-06-14 17:39:10|513.62|511.62|512.87|510.87|513.62|511.62|512.87|510.87|0
1655228360000|2022-06-14 17:39:20|513|511|513.87|511.87|513.87|511.87|513|511|0
1655228370000|2022-06-14 17:39:30|513.12|511.12|512.87|510.87|513.12|511.12|512.37|510.37|0
1655228380000|2022-06-14 17:39:40|513.12|511.12|514.37|512.37|514.37|512.37|513.12|511.12|0
1655228390000|2022-06-14 17:39:50|514.62|512.62|514.37|512.37|514.62|512.62|514.25|512.25|0
1655228400000|2022-06-14 17:40:00|515.87|513.87|514.87|512.87|515.87|513.87|514.87|512.87|0
1655228410000|2022-06-14 17:40:10|515.12|513.12|514.12|512.12|515.12|513.12|514.12|512.12|0
1655228420000|2022-06-14 17:40:20|513.5|511.5|513.62|511.62|513.87|511.87|513.5|511.5|0
1655228430000|2022-06-14 17:40:30|513.37|511.37|513.62|511.62|513.87|511.87|513.37|511.37|0
1655228440000|2022-06-14 17:40:40|513.37|511.37|513.87|511.87|513.87|511.87|513.37|511.37|0
1655228450000|2022-06-14 17:40:50|514.12|512.12|514.37|512.37|514.5|512.5|514.12|512.12|0
1655228460000|2022-06-14 17:41:00|514.62|512.62|515.37|513.37|515.87|513.87|514.62|512.62|0
1655228470000|2022-06-14 17:41:10|515.5|513.5|515.62|513.62|515.87|513.87|515.5|513.5|0
1655228480000|2022-06-14 17:41:20|516.37|514.37|515.87|513.87|516.37|514.37|515.62|513.62|0
1655228490000|2022-06-14 17:41:30|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655228500000|2022-06-14 17:41:40|515|513|514.62|512.62|515|513|514.37|512.37|0
1655228510000|2022-06-14 17:41:50|514.12|512.12|514.12|512.12|514.12|512.12|513.87|511.87|0
1655228520000|2022-06-14 17:42:00|515.12|513.12|515.87|513.87|515.87|513.87|515.12|513.12|0
1655228530000|2022-06-14 17:42:10|515.62|513.62|515.12|513.12|515.62|513.62|515.12|513.12|0
1655228540000|2022-06-14 17:42:20|515.37|513.37|516.12|514.12|516.12|514.12|515.12|513.12|0
1655228550000|2022-06-14 17:42:30|516.37|514.37|517.12|515.12|517.12|515.12|516.37|514.37|0
1655228560000|2022-06-14 17:42:40|517.62|515.62|517.37|515.37|517.62|515.62|517.37|515.37|0
1655228570000|2022-06-14 17:42:50|517.62|515.62|517.12|515.12|517.62|515.62|517.12|515.12|0
1655228580000|2022-06-14 17:43:00|517.87|515.87|517.87|515.87|518.12|516.12|517.87|515.87|0
1655228590000|2022-06-14 17:43:10|518.12|516.12|517.62|515.62|518.12|516.12|517.62|515.62|0
1655228600000|2022-06-14 17:43:20|518|516|517.62|515.62|518|516|517.62|515.62|0
1655228610000|2022-06-14 17:43:30|518.12|516.12|519.5|517.5|519.5|517.5|518.12|516.12|0
1655228620000|2022-06-14 17:43:40|519.37|517.37|520.87|518.87|520.87|518.87|519.37|517.37|0
1655228630000|2022-06-14 17:43:50|521.12|519.12|521.12|519.12|521.37|519.37|521.12|519.12|0
1655228640000|2022-06-14 17:44:00|521.62|519.62|522.62|520.62|522.62|520.62|521.62|519.62|0
1655228650000|2022-06-14 17:44:10|523.37|521.37|521.87|519.87|523.37|521.37|521.87|519.87|0
1655228660000|2022-06-14 17:44:20|521.5|519.5|520.87|518.87|521.5|519.5|520.87|518.87|0
1655228670000|2022-06-14 17:44:30|520.75|518.75|520.12|518.12|520.87|518.87|520.12|518.12|0
1655228680000|2022-06-14 17:44:40|520.37|518.37|521.87|519.87|521.87|519.87|520.37|518.37|0
1655228690000|2022-06-14 17:44:50|522.12|520.12|520.62|518.62|522.12|520.12|520.62|518.62|0
1655228700000|2022-06-14 17:45:00|520.25|518.25|518.62|516.62|520.25|518.25|518.62|516.62|0
1655228710000|2022-06-14 17:45:10|520.12|518.12|519.87|517.87|520.12|518.12|519.37|517.37|0
1655228720000|2022-06-14 17:45:20|520.87|518.87|518.62|516.62|520.87|518.87|518.62|516.62|0
1655228730000|2022-06-14 17:45:30|517.87|515.87|517.87|515.87|518.12|516.12|517.62|515.62|0
1655228740000|2022-06-14 17:45:40|518.12|516.12|517.87|515.87|518.12|516.12|517.62|515.62|0
1655228750000|2022-06-14 17:45:50|517.62|515.62|516.62|514.62|517.62|515.62|516.12|514.12|0
1655228760000|2022-06-14 17:46:00|517.62|515.62|518.37|516.37|518.37|516.37|517.62|515.62|0
1655228770000|2022-06-14 17:46:10|518.5|516.5|518.87|516.87|518.87|516.87|518.5|516.5|0
1655228780000|2022-06-14 17:46:20|519.12|517.12|519.12|517.12|519.12|517.12|518.37|516.37|0
1655228790000|2022-06-14 17:46:30|519.37|517.37|519.37|517.37|519.37|517.37|519.25|517.25|0
1655228800000|2022-06-14 17:46:40|520.12|518.12|519.37|517.37|520.12|518.12|519.37|517.37|0
1655228810000|2022-06-14 17:46:50|519.12|517.12|518.62|516.62|519.12|517.12|518.37|516.37|0
1655228820000|2022-06-14 17:47:00|519.25|517.25|518.37|516.37|519.25|517.25|518.37|516.37|0
1655228830000|2022-06-14 17:47:10|517.87|515.87|519.75|517.75|519.75|517.75|517.87|515.87|0
1655228840000|2022-06-14 17:47:20|519.87|517.87|519.62|517.62|520.12|518.12|519.62|517.62|0
1655228850000|2022-06-14 17:47:30|519.87|517.87|520.62|518.62|520.75|518.75|519.87|517.87|0
1655228860000|2022-06-14 17:47:40|520.87|518.87|521.62|519.62|521.62|519.62|520.87|518.87|0
1655228870000|2022-06-14 17:47:50|521.37|519.37|522.62|520.62|522.62|520.62|521.37|519.37|0
1655228880000|2022-06-14 17:48:00|522.37|520.37|523.12|521.12|523.12|521.12|522.37|520.37|0
1655228890000|2022-06-14 17:48:10|522.87|520.87|523.87|521.87|523.87|521.87|522.87|520.87|0
1655228900000|2022-06-14 17:48:20|523.62|521.62|522.87|520.87|523.62|521.62|522.87|520.87|0
1655228910000|2022-06-14 17:48:30|522.37|520.37|521.12|519.12|522.37|520.37|520.87|518.87|0
1655228920000|2022-06-14 17:48:40|521.87|519.87|522.37|520.37|522.37|520.37|521.87|519.87|0
1655228930000|2022-06-14 17:48:50|522.12|520.12|520.62|518.62|522.12|520.12|520.62|518.62|0
1655228940000|2022-06-14 17:49:00|520.87|518.87|520.37|518.37|521.12|519.12|520.37|518.37|0
1655228950000|2022-06-14 17:49:10|520.5|518.5|521.12|519.12|521.12|519.12|520.25|518.25|0
1655228960000|2022-06-14 17:49:20|520.62|518.62|519.62|517.62|520.62|518.62|519.62|517.62|0
1655228970000|2022-06-14 17:49:30|519.87|517.87|520|518|520|518|519.62|517.62|0
1655228980000|2022-06-14 17:49:40|519.62|517.62|520.87|518.87|521|519|519.37|517.37|0
1655228990000|2022-06-14 17:49:50|520.5|518.5|520.62|518.62|521.12|519.12|520.5|518.5|0
1655229000000|2022-06-14 17:50:00|520.12|518.12|519.87|517.87|520.62|518.62|519.87|517.87|0
1655229010000|2022-06-14 17:50:10|520.37|518.37|520.87|518.87|520.87|518.87|520.37|518.37|0
1655229020000|2022-06-14 17:50:20|520.62|518.62|520.87|518.87|520.87|518.87|520.62|518.62|0
1655229030000|2022-06-14 17:50:30|521.12|519.12|520.62|518.62|521.12|519.12|520.62|518.62|0
1655229040000|2022-06-14 17:50:40|520.87|518.87|520.62|518.62|520.87|518.87|520.62|518.62|0
1655229050000|2022-06-14 17:50:50|521.62|519.62|519.12|517.12|521.62|519.62|519.12|517.12|0
1655229060000|2022-06-14 17:51:00|519|517|519.12|517.12|519.62|517.62|519|517|0
1655229070000|2022-06-14 17:51:10|518.62|516.62|519.12|517.12|519.62|517.62|518.62|516.62|0
1655229080000|2022-06-14 17:51:20|519.87|517.87|519.87|517.87|519.87|517.87|519.37|517.37|0
1655229090000|2022-06-14 17:51:30|519.62|517.62|519.12|517.12|519.62|517.62|519.12|517.12|0
1655229100000|2022-06-14 17:51:40|518.62|516.62|519.12|517.12|519.12|517.12|518.37|516.37|0
1655229110000|2022-06-14 17:51:50|519.87|517.87|519.62|517.62|519.87|517.87|519.62|517.62|0
1655229120000|2022-06-14 17:52:00|519.37|517.37|519.87|517.87|519.87|517.87|519.37|517.37|0
1655229130000|2022-06-14 17:52:10|518.62|516.62|520.12|518.12|520.12|518.12|518.62|516.62|0
1655229140000|2022-06-14 17:52:20|519.87|517.87|520.12|518.12|520.62|518.62|519.62|517.62|0
1655229150000|2022-06-14 17:52:30|519.62|517.62|519.87|517.87|520.12|518.12|519.62|517.62|0
1655229160000|2022-06-14 17:52:40|519.62|517.62|519.37|517.37|519.87|517.87|518.87|516.87|0
1655229170000|2022-06-14 17:52:50|519.87|517.87|519.37|517.37|519.87|517.87|519.37|517.37|0
1655229180000|2022-06-14 17:53:00|519.5|517.5|520.12|518.12|520.12|518.12|519.5|517.5|0
1655229190000|2022-06-14 17:53:10|520.37|518.37|519.5|517.5|520.37|518.37|519.5|517.5|0
1655229200000|2022-06-14 17:53:20|519.12|517.12|518.12|516.12|519.12|517.12|518.12|516.12|0
1655229210000|2022-06-14 17:53:30|517.75|515.75|517.62|515.62|517.87|515.87|517.62|515.62|0
1655229220000|2022-06-14 17:53:40|517.87|515.87|517.87|515.87|518.12|516.12|517.62|515.62|0
1655229230000|2022-06-14 17:53:50|517.37|515.37|517|515|517.37|515.37|516.87|514.87|0
1655229240000|2022-06-14 17:54:00|517.62|515.62|516.75|514.75|517.62|515.62|516.75|514.75|0
1655229250000|2022-06-14 17:54:10|516.87|514.87|516.37|514.37|516.87|514.87|516.37|514.37|0
1655229260000|2022-06-14 17:54:20|516.62|514.62|516.62|514.62|516.87|514.87|516.37|514.37|0
1655229270000|2022-06-14 17:54:30|516.87|514.87|517.12|515.12|517.12|515.12|516.87|514.87|0
1655229280000|2022-06-14 17:54:40|517.37|515.37|517.37|515.37|517.37|515.37|517.12|515.12|0
1655229290000|2022-06-14 17:54:50|516.62|514.62|516.62|514.62|516.62|514.62|516.37|514.37|0
1655229300000|2022-06-14 17:55:00|517.37|515.37|517.87|515.87|517.87|515.87|517.37|515.37|0
1655229310000|2022-06-14 17:55:10|519.12|517.12|518.12|516.12|519.12|517.12|518.12|516.12|0
1655229320000|2022-06-14 17:55:20|518.62|516.62|517.87|515.87|518.62|516.62|517.87|515.87|0
1655229330000|2022-06-14 17:55:30|517.37|515.37|517.62|515.62|517.62|515.62|516.87|514.87|0
1655229340000|2022-06-14 17:55:40|517.37|515.37|517.12|515.12|517.37|515.37|516.87|514.87|0
1655229350000|2022-06-14 17:55:50|517.62|515.62|517.87|515.87|517.87|515.87|517.12|515.12|0
1655229360000|2022-06-14 17:56:00|518.12|516.12|517.87|515.87|518.37|516.37|517.87|515.87|0
1655229370000|2022-06-14 17:56:10|517.37|515.37|515.62|513.62|517.37|515.37|515.62|513.62|0
1655229380000|2022-06-14 17:56:20|515.12|513.12|516.12|514.12|517.37|515.37|515.12|513.12|0
1655229390000|2022-06-14 17:56:30|515.62|513.62|515.62|513.62|515.87|513.87|515.62|513.62|0
1655229400000|2022-06-14 17:56:40|515.12|513.12|515|513|515.62|513.62|515|513|0
1655229410000|2022-06-14 17:56:50|515.12|513.12|515.87|513.87|515.87|513.87|515|513|0
1655229420000|2022-06-14 17:57:00|515.62|513.62|516.12|514.12|516.5|514.5|515.62|513.62|0
1655229430000|2022-06-14 17:57:10|515.62|513.62|514.62|512.62|515.62|513.62|514.62|512.62|0
1655229440000|2022-06-14 17:57:20|514.37|512.37|514.62|512.62|514.62|512.62|514.12|512.12|0
1655229450000|2022-06-14 17:57:30|514.37|512.37|516.25|514.25|516.37|514.37|514.37|512.37|0
1655229460000|2022-06-14 17:57:40|516.37|514.37|515.87|513.87|516.37|514.37|515.87|513.87|0
1655229470000|2022-06-14 17:57:50|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655229480000|2022-06-14 17:58:00|514.62|512.62|514.87|512.87|514.87|512.87|514.37|512.37|0
1655229490000|2022-06-14 17:58:10|514.37|512.37|514.37|512.37|514.62|512.62|514.37|512.37|0
1655229500000|2022-06-14 17:58:20|514.12|512.12|513.87|511.87|514.12|512.12|513.87|511.87|0
1655229510000|2022-06-14 17:58:30|514.12|512.12|514.12|512.12|514.12|512.12|513.87|511.87|0
1655229520000|2022-06-14 17:58:40|514.62|512.62|516.62|514.62|516.62|514.62|514.62|512.62|0
1655229530000|2022-06-14 17:58:50|516.37|514.37|517.12|515.12|517.12|515.12|516.37|514.37|0
1655229540000|2022-06-14 17:59:00|516.37|514.37|517.62|515.62|517.62|515.62|516.37|514.37|0
1655229550000|2022-06-14 17:59:10|517.37|515.37|517.62|515.62|517.62|515.62|517.12|515.12|0
1655229560000|2022-06-14 17:59:20|519.12|517.12|519.5|517.5|519.5|517.5|519.12|517.12|0
1655229570000|2022-06-14 17:59:30|518.37|516.37|517.62|515.62|518.37|516.37|517.62|515.62|0
1655229580000|2022-06-14 17:59:40|517.37|515.37|518.12|516.12|518.12|516.12|517.37|515.37|0
1655229590000|2022-06-14 17:59:50|518.87|516.87|519.12|517.12|519.37|517.37|518.87|516.87|0
1655229600000|2022-06-14 18:00:00|518.12|516.12|517.87|515.87|518.12|516.12|517.87|515.87|0
1655229610000|2022-06-14 18:00:10|518.37|516.37|518.62|516.62|518.62|516.62|517.62|515.62|0
1655229620000|2022-06-14 18:00:20|518.12|516.12|517.62|515.62|518.12|516.12|517.12|515.12|0
1655229630000|2022-06-14 18:00:30|517.12|515.12|516.87|514.87|517.37|515.37|516.87|514.87|0
1655229640000|2022-06-14 18:00:40|516.62|514.62|516.37|514.37|516.62|514.62|516.12|514.12|0
1655229650000|2022-06-14 18:00:50|516.12|514.12|516.87|514.87|516.87|514.87|516.12|514.12|0
1655229660000|2022-06-14 18:01:00|516.12|514.12|515.37|513.37|516.12|514.12|515.37|513.37|0
1655229670000|2022-06-14 18:01:10|515.12|513.12|515.87|513.87|515.87|513.87|515.12|513.12|0
1655229680000|2022-06-14 18:01:20|516.62|514.62|517.12|515.12|517.12|515.12|516.62|514.62|0
1655229690000|2022-06-14 18:01:30|517|515|515.62|513.62|517|515|515.62|513.62|0
1655229700000|2022-06-14 18:01:40|514.87|512.87|513.87|511.87|514.87|512.87|513.87|511.87|0
1655229710000|2022-06-14 18:01:50|513.62|511.62|512.62|510.62|513.62|511.62|512.62|510.62|0
1655229720000|2022-06-14 18:02:00|513.62|511.62|514.37|512.37|514.37|512.37|513.62|511.62|0
1655229730000|2022-06-14 18:02:10|513.87|511.87|513.87|511.87|514.62|512.62|513.62|511.62|0
1655229740000|2022-06-14 18:02:20|514.62|512.62|515.12|513.12|515.12|513.12|514.62|512.62|0
1655229750000|2022-06-14 18:02:30|514.62|512.62|513.87|511.87|514.62|512.62|513.87|511.87|0
1655229760000|2022-06-14 18:02:40|514.12|512.12|513.62|511.62|514.12|512.12|513.37|511.37|0
1655229770000|2022-06-14 18:02:50|514.37|512.37|515.37|513.37|515.37|513.37|514.37|512.37|0
1655229780000|2022-06-14 18:03:00|515.75|513.75|515.62|513.62|515.75|513.75|515.62|513.62|0
1655229790000|2022-06-14 18:03:10|515.87|513.87|515.87|513.87|515.87|513.87|515.62|513.62|0
1655229800000|2022-06-14 18:03:20|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655229810000|2022-06-14 18:03:30|515.87|513.87|515.12|513.12|515.87|513.87|515.12|513.12|0
1655229820000|2022-06-14 18:03:40|514.37|512.37|515.25|513.25|515.25|513.25|514.37|512.37|0
1655229830000|2022-06-14 18:03:50|514.87|512.87|514.37|512.37|515.12|513.12|514.37|512.37|0
1655229840000|2022-06-14 18:04:00|513.87|511.87|513.12|511.12|513.87|511.87|513.12|511.12|0
1655229850000|2022-06-14 18:04:10|513.37|511.37|515.12|513.12|515.12|513.12|513.37|511.37|0
1655229860000|2022-06-14 18:04:20|514.87|512.87|513.87|511.87|514.87|512.87|513.87|511.87|0
1655229870000|2022-06-14 18:04:30|513.62|511.62|515.37|513.37|515.37|513.37|513.62|511.62|0
1655229880000|2022-06-14 18:04:40|515.62|513.62|515.62|513.62|515.87|513.87|515.37|513.37|0
1655229890000|2022-06-14 18:04:50|515.37|513.37|515.12|513.12|515.62|513.62|515.12|513.12|0
1655229900000|2022-06-14 18:05:00|515.37|513.37|515.12|513.12|515.37|513.37|514.62|512.62|0
1655229910000|2022-06-14 18:05:10|515.37|513.37|515.87|513.87|516.62|514.62|515.37|513.37|0
1655229920000|2022-06-14 18:05:20|515.12|513.12|514.87|512.87|515.37|513.37|514.87|512.87|0
1655229930000|2022-06-14 18:05:30|514.37|512.37|515.37|513.37|515.37|513.37|514.37|512.37|0
1655229940000|2022-06-14 18:05:40|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655229950000|2022-06-14 18:05:50|515|513|514.12|512.12|515|513|514.12|512.12|0
1655229960000|2022-06-14 18:06:00|514.37|512.37|513.12|511.12|514.37|512.37|513.12|511.12|0
1655229970000|2022-06-14 18:06:10|512.62|510.62|512.12|510.12|512.87|510.87|512.12|510.12|0
1655229980000|2022-06-14 18:06:20|511.87|509.87|513.12|511.12|513.12|511.12|511.87|509.87|0
1655229990000|2022-06-14 18:06:30|512.62|510.62|512.12|510.12|512.62|510.62|512.12|510.12|0
1655230000000|2022-06-14 18:06:40|511.87|509.87|512.37|510.37|512.37|510.37|511.37|509.37|0
1655230010000|2022-06-14 18:06:50|512.25|510.25|512.12|510.12|512.37|510.37|512.12|510.12|0
1655230020000|2022-06-14 18:07:00|511.62|509.62|510.12|508.12|511.62|509.62|510.12|508.12|0
1655230030000|2022-06-14 18:07:10|509.87|507.87|510.62|508.62|510.62|508.62|509.62|507.62|0
1655230040000|2022-06-14 18:07:20|510.12|508.12|509.12|507.12|510.12|508.12|509.12|507.12|0
1655230050000|2022-06-14 18:07:30|509.62|507.62|509.12|507.12|509.62|507.62|509.12|507.12|0
1655230060000|2022-06-14 18:07:40|508.87|506.87|509.37|507.37|509.37|507.37|508.62|506.62|0
1655230070000|2022-06-14 18:07:50|509.12|507.12|508.12|506.12|509.12|507.12|508.12|506.12|0
1655230080000|2022-06-14 18:08:00|508.37|506.37|507.87|505.87|508.37|506.37|507.87|505.87|0
1655230090000|2022-06-14 18:08:10|507.37|505.37|507.62|505.62|507.62|505.62|507.12|505.12|0
1655230100000|2022-06-14 18:08:20|507.87|505.87|507.12|505.12|507.87|505.87|507.12|505.12|0
1655230110000|2022-06-14 18:08:30|506.5|504.5|508.12|506.12|508.12|506.12|506.37|504.37|0
1655230120000|2022-06-14 18:08:40|508.37|506.37|508.87|506.87|508.87|506.87|508.37|506.37|0
1655230130000|2022-06-14 18:08:50|509.12|507.12|508.37|506.37|509.12|507.12|508.12|506.12|0
1655230140000|2022-06-14 18:09:00|508.12|506.12|508.37|506.37|508.37|506.37|508.12|506.12|0
1655230150000|2022-06-14 18:09:10|508.12|506.12|508.12|506.12|508.37|506.37|508.12|506.12|0
1655230160000|2022-06-14 18:09:20|507.37|505.37|507.12|505.12|507.62|505.62|507.12|505.12|0
1655230170000|2022-06-14 18:09:30|507.37|505.37|507.37|505.37|507.37|505.37|507.37|505.37|0
1655230180000|2022-06-14 18:09:40|507.62|505.62|508.37|506.37|508.37|506.37|507.37|505.37|0
1655230190000|2022-06-14 18:09:50|508.5|506.5|508.37|506.37|508.5|506.5|508.12|506.12|0
1655230200000|2022-06-14 18:10:00|508.5|506.5|509.87|507.87|510.12|508.12|508.5|506.5|0
1655230210000|2022-06-14 18:10:10|510.37|508.37|510.62|508.62|510.62|508.62|510.37|508.37|0
1655230220000|2022-06-14 18:10:20|511.37|509.37|511.5|509.5|511.62|509.62|511.25|509.25|0
1655230230000|2022-06-14 18:10:30|511.87|509.87|512.62|510.62|512.62|510.62|511.87|509.87|0
1655230240000|2022-06-14 18:10:40|512.37|510.37|511.87|509.87|512.87|510.87|511.87|509.87|0
1655230250000|2022-06-14 18:10:50|511.12|509.12|511.12|509.12|511.12|509.12|510.62|508.62|0
1655230260000|2022-06-14 18:11:00|511.62|509.62|511.62|509.62|511.87|509.87|511.37|509.37|0
1655230270000|2022-06-14 18:11:10|510.87|508.87|512.12|510.12|512.12|510.12|510.87|508.87|0
1655230280000|2022-06-14 18:11:20|512.62|510.62|513.12|511.12|513.12|511.12|512.62|510.62|0
1655230290000|2022-06-14 18:11:30|512.87|510.87|514.5|512.5|514.5|512.5|512.87|510.87|0
1655230300000|2022-06-14 18:11:40|514.37|512.37|514.25|512.25|514.37|512.37|514.25|512.25|0
1655230310000|2022-06-14 18:11:50|514.62|512.62|515.25|513.25|515.25|513.25|514.62|512.62|0
1655230320000|2022-06-14 18:12:00|515.37|513.37|513.87|511.87|515.37|513.37|513.87|511.87|0
1655230330000|2022-06-14 18:12:10|513.12|511.12|514.37|512.37|514.37|512.37|513.12|511.12|0
1655230340000|2022-06-14 18:12:20|514.62|512.62|512.62|510.62|514.62|512.62|512.62|510.62|0
1655230350000|2022-06-14 18:12:30|514.12|512.12|514.62|512.62|514.62|512.62|514.12|512.12|0
1655230360000|2022-06-14 18:12:40|514.12|512.12|514.87|512.87|514.87|512.87|514.12|512.12|0
1655230370000|2022-06-14 18:12:50|514.62|512.62|514.37|512.37|514.62|512.62|514.37|512.37|0
1655230380000|2022-06-14 18:13:00|514.62|512.62|515.62|513.62|515.62|513.62|514.62|512.62|0
1655230390000|2022-06-14 18:13:10|515.87|513.87|516.87|514.87|516.87|514.87|515.87|513.87|0
1655230400000|2022-06-14 18:13:20|516.37|514.37|516.37|514.37|516.62|514.62|516|514|0
1655230410000|2022-06-14 18:13:30|516.62|514.62|516.62|514.62|516.62|514.62|516.37|514.37|0
1655230420000|2022-06-14 18:13:40|516.87|514.87|517|515|517.37|515.37|516.87|514.87|0
1655230430000|2022-06-14 18:13:50|517.12|515.12|517.75|515.75|517.75|515.75|517.12|515.12|0
1655230440000|2022-06-14 18:14:00|517.37|515.37|517.87|515.87|517.87|515.87|516.62|514.62|0
1655230450000|2022-06-14 18:14:10|518.37|516.37|518.37|516.37|518.5|516.5|518.37|516.37|0
1655230460000|2022-06-14 18:14:20|518.62|516.62|518.37|516.37|518.62|516.62|518.37|516.37|0
1655230470000|2022-06-14 18:14:30|518.75|516.75|519.37|517.37|519.37|517.37|518.75|516.75|0
1655230480000|2022-06-14 18:14:40|518.37|516.37|518.87|516.87|518.87|516.87|518.37|516.37|0
1655230490000|2022-06-14 18:14:50|519.12|517.12|517.37|515.37|519.12|517.12|517.37|515.37|0
1655230500000|2022-06-14 18:15:00|516.87|514.87|516.62|514.62|516.87|514.87|516.12|514.12|0
1655230510000|2022-06-14 18:15:10|516.12|514.12|517.12|515.12|517.12|515.12|516.12|514.12|0
1655230520000|2022-06-14 18:15:20|516.87|514.87|517.37|515.37|517.37|515.37|516.87|514.87|0
1655230530000|2022-06-14 18:15:30|517.87|515.87|515.62|513.62|517.87|515.87|515.62|513.62|0
1655230540000|2022-06-14 18:15:40|515.87|513.87|516.12|514.12|516.12|514.12|515.37|513.37|0
1655230550000|2022-06-14 18:15:50|516.62|514.62|516.87|514.87|517.12|515.12|516.62|514.62|0
1655230560000|2022-06-14 18:16:00|517.37|515.37|515.12|513.12|517.37|515.37|515.12|513.12|0
1655230570000|2022-06-14 18:16:10|515.37|513.37|516.37|514.37|516.37|514.37|515.12|513.12|0
1655230580000|2022-06-14 18:16:20|516.62|514.62|516.62|514.62|516.62|514.62|516.37|514.37|0
1655230590000|2022-06-14 18:16:30|516.87|514.87|516.62|514.62|516.87|514.87|516.62|514.62|0
1655230600000|2022-06-14 18:16:40|516.12|514.12|515.87|513.87|516.62|514.62|515.87|513.87|0
1655230610000|2022-06-14 18:16:50|516.12|514.12|515.87|513.87|516.62|514.62|515.87|513.87|0
1655230620000|2022-06-14 18:17:00|515.37|513.37|516.37|514.37|516.37|514.37|515.37|513.37|0
1655230630000|2022-06-14 18:17:10|515.87|513.87|516.87|514.87|516.87|514.87|515.87|513.87|0
1655230640000|2022-06-14 18:17:20|517.12|515.12|516.87|514.87|517.12|515.12|516.87|514.87|0
1655230650000|2022-06-14 18:17:30|516.37|514.37|516.37|514.37|516.37|514.37|516.37|514.37|0
1655230660000|2022-06-14 18:17:40|516.62|514.62|517.87|515.87|517.87|515.87|516.62|514.62|0
1655230670000|2022-06-14 18:17:50|518.12|516.12|518.12|516.12|518.12|516.12|517.87|515.87|0
1655230680000|2022-06-14 18:18:00|517.62|515.62|516.62|514.62|517.62|515.62|516.62|514.62|0
1655230690000|2022-06-14 18:18:10|516.5|514.5|514.62|512.62|516.5|514.5|514.62|512.62|0
1655230700000|2022-06-14 18:18:20|516.37|514.37|515.87|513.87|516.37|514.37|515.87|513.87|0
1655230710000|2022-06-14 18:18:30|517.12|515.12|516.12|514.12|517.12|515.12|516.12|514.12|0
1655230720000|2022-06-14 18:18:40|515.37|513.37|515.25|513.25|515.37|513.37|515.12|513.12|0
1655230730000|2022-06-14 18:18:50|515.12|513.12|514.37|512.37|515.25|513.25|514.37|512.37|0
1655230740000|2022-06-14 18:19:00|514.87|512.87|515.62|513.62|515.87|513.87|514.87|512.87|0
1655230750000|2022-06-14 18:19:10|515.87|513.87|515.37|513.37|516.12|514.12|515.37|513.37|0
1655230760000|2022-06-14 18:19:20|515.62|513.62|515.37|513.37|515.62|513.62|515.37|513.37|0
1655230770000|2022-06-14 18:19:30|515.62|513.62|514.87|512.87|515.62|513.62|514.62|512.62|0
1655230780000|2022-06-14 18:19:40|514.37|512.37|514.25|512.25|514.37|512.37|514.12|512.12|0
1655230790000|2022-06-14 18:19:50|514.12|512.12|514.62|512.62|514.62|512.62|514.12|512.12|0
1655230800000|2022-06-14 18:20:00|514.37|512.37|515.62|513.62|515.62|513.62|514.12|512.12|0
1655230810000|2022-06-14 18:20:10|516.12|514.12|513.62|511.62|516.37|514.37|513.62|511.62|0
1655230820000|2022-06-14 18:20:20|513.37|511.37|513.12|511.12|513.37|511.37|512.87|510.87|0
1655230830000|2022-06-14 18:20:30|512.62|510.62|511.87|509.87|512.62|510.62|511.87|509.87|0
1655230840000|2022-06-14 18:20:40|512.87|510.87|513.12|511.12|513.62|511.62|512.87|510.87|0
1655230850000|2022-06-14 18:20:50|513.25|511.25|512.87|510.87|513.62|511.62|512.87|510.87|0
1655230860000|2022-06-14 18:21:00|512.62|510.62|511.62|509.62|512.62|510.62|511.62|509.62|0
1655230870000|2022-06-14 18:21:10|511.87|509.87|512.62|510.62|512.62|510.62|511.12|509.12|0
1655230880000|2022-06-14 18:21:20|512.12|510.12|513.37|511.37|513.37|511.37|512.12|510.12|0
1655230890000|2022-06-14 18:21:30|512.87|510.87|512.37|510.37|513.25|511.25|512.37|510.37|0
1655230900000|2022-06-14 18:21:40|511.87|509.87|512.87|510.87|512.87|510.87|511.87|509.87|0
1655230910000|2022-06-14 18:21:50|513.12|511.12|512.37|510.37|513.12|511.12|512.12|510.12|0
1655230920000|2022-06-14 18:22:00|511.87|509.87|511.62|509.62|511.87|509.87|511.37|509.37|0
1655230930000|2022-06-14 18:22:10|511.37|509.37|511.62|509.62|511.62|509.62|511.12|509.12|0
1655230940000|2022-06-14 18:22:20|511.87|509.87|511.62|509.62|512.12|510.12|511.62|509.62|0
1655230950000|2022-06-14 18:22:30|511.87|509.87|512.37|510.37|512.37|510.37|511.62|509.62|0
1655230960000|2022-06-14 18:22:40|511.37|509.37|511.62|509.62|511.62|509.62|511.37|509.37|0
1655230970000|2022-06-14 18:22:50|511.37|509.37|511.87|509.87|511.87|509.87|511.37|509.37|0
1655230980000|2022-06-14 18:23:00|511.62|509.62|512.62|510.62|512.62|510.62|511.62|509.62|0
1655230990000|2022-06-14 18:23:10|512.37|510.37|513.62|511.62|513.62|511.62|512.37|510.37|0
1655231000000|2022-06-14 18:23:20|513.87|511.87|513.62|511.62|513.87|511.87|513.62|511.62|0
1655231010000|2022-06-14 18:23:30|512.87|510.87|513.25|511.25|513.25|511.25|512.87|510.87|0
1655231020000|2022-06-14 18:23:40|513.87|511.87|513.12|511.12|514.37|512.37|513.12|511.12|0
1655231030000|2022-06-14 18:23:50|512.87|510.87|512.62|510.62|513.12|511.12|512.62|510.62|0
1655231040000|2022-06-14 18:24:00|512.37|510.37|510.87|508.87|512.37|510.37|510.87|508.87|0
1655231050000|2022-06-14 18:24:10|510.62|508.62|510.62|508.62|510.87|508.87|510.62|508.62|0
1655231060000|2022-06-14 18:24:20|511.37|509.37|512.5|510.5|512.5|510.5|511.37|509.37|0
1655231070000|2022-06-14 18:24:30|512.87|510.87|513.37|511.37|513.62|511.62|512.87|510.87|0
1655231080000|2022-06-14 18:24:40|514.37|512.37|515.37|513.37|515.37|513.37|514.12|512.12|0
1655231090000|2022-06-14 18:24:50|515.62|513.62|515.12|513.12|515.62|513.62|515.12|513.12|0
1655231100000|2022-06-14 18:25:00|515.5|513.5|515.12|513.12|515.5|513.5|514.87|512.87|0
1655231110000|2022-06-14 18:25:10|514.62|512.62|515.87|513.87|515.87|513.87|514.62|512.62|0
1655231120000|2022-06-14 18:25:20|515.62|513.62|516.12|514.12|516.12|514.12|515.62|513.62|0
1655231130000|2022-06-14 18:25:30|515.37|513.37|515.37|513.37|515.37|513.37|515.12|513.12|0
1655231140000|2022-06-14 18:25:40|515.12|513.12|516.12|514.12|516.37|514.37|515.12|513.12|0
1655231150000|2022-06-14 18:25:50|516.25|514.25|516.37|514.37|516.37|514.37|516.25|514.25|0
1655231160000|2022-06-14 18:26:00|516.62|514.62|517.12|515.12|517.12|515.12|516.62|514.62|0
1655231170000|2022-06-14 18:26:10|518.37|516.37|518.12|516.12|518.37|516.37|518.12|516.12|0
1655231180000|2022-06-14 18:26:20|517.37|515.37|516.62|514.62|517.37|515.37|516.37|514.37|0
1655231190000|2022-06-14 18:26:30|516.87|514.87|516.62|514.62|517.62|515.62|516.62|514.62|0
1655231200000|2022-06-14 18:26:40|515.37|513.37|515.37|513.37|515.37|513.37|515.12|513.12|0
1655231210000|2022-06-14 18:26:50|515.12|513.12|515.12|513.12|515.87|513.87|515.12|513.12|0
1655231220000|2022-06-14 18:27:00|515.25|513.25|515.87|513.87|515.87|513.87|515.12|513.12|0
1655231230000|2022-06-14 18:27:10|515.37|513.37|514.37|512.37|515.37|513.37|514.37|512.37|0
1655231240000|2022-06-14 18:27:20|514.12|512.12|513.12|511.12|514.37|512.37|513.12|511.12|0
1655231250000|2022-06-14 18:27:30|513.62|511.62|514.12|512.12|514.12|512.12|513.37|511.37|0
1655231260000|2022-06-14 18:27:40|513.5|511.5|513.62|511.62|513.62|511.62|513.37|511.37|0
1655231270000|2022-06-14 18:27:50|513.37|511.37|513.62|511.62|513.62|511.62|513.37|511.37|0
1655231280000|2022-06-14 18:28:00|514.37|512.37|513.87|511.87|514.62|512.62|513.87|511.87|0
1655231290000|2022-06-14 18:28:10|513.62|511.62|514.12|512.12|514.12|512.12|513.37|511.37|0
1655231300000|2022-06-14 18:28:20|514.37|512.37|513.62|511.62|514.37|512.37|513.37|511.37|0
1655231310000|2022-06-14 18:28:30|514.12|512.12|512.87|510.87|514.12|512.12|512.87|510.87|0
1655231320000|2022-06-14 18:28:40|513.12|511.12|512.62|510.62|513.12|511.12|512.62|510.62|0
1655231330000|2022-06-14 18:28:50|513.12|511.12|512.62|510.62|513.12|511.12|512.62|510.62|0
1655231340000|2022-06-14 18:29:00|513.12|511.12|514.12|512.12|514.12|512.12|513.12|511.12|0
1655231350000|2022-06-14 18:29:10|514.37|512.37|513.12|511.12|514.37|512.37|513.12|511.12|0
1655231360000|2022-06-14 18:29:20|512.87|510.87|514.12|512.12|514.12|512.12|512.87|510.87|0
1655231370000|2022-06-14 18:29:30|514.62|512.62|513.25|511.25|514.62|512.62|513.25|511.25|0
1655231380000|2022-06-14 18:29:40|513.37|511.37|514.37|512.37|514.37|512.37|513.37|511.37|0
1655231390000|2022-06-14 18:29:50|514.62|512.62|514.87|512.87|514.87|512.87|514.62|512.62|0
1655231400000|2022-06-14 18:30:00|515.12|513.12|515.5|513.5|515.62|513.62|515.12|513.12|0
1655231410000|2022-06-14 18:30:10|515.87|513.87|515.62|513.62|515.87|513.87|515.37|513.37|0
1655231420000|2022-06-14 18:30:20|516.12|514.12|515.87|513.87|516.87|514.87|515.87|513.87|0
1655231430000|2022-06-14 18:30:30|515.62|513.62|517.12|515.12|517.12|515.12|515.62|513.62|0
1655231440000|2022-06-14 18:30:40|517.37|515.37|517.62|515.62|517.62|515.62|517.37|515.37|0
1655231450000|2022-06-14 18:30:50|517.87|515.87|518.75|516.75|518.75|516.75|517.87|515.87|0
1655231460000|2022-06-14 18:31:00|519.62|517.62|520.12|518.12|520.12|518.12|519.62|517.62|0
1655231470000|2022-06-14 18:31:10|519.87|517.87|518.87|516.87|520.12|518.12|518.87|516.87|0
1655231480000|2022-06-14 18:31:20|519.12|517.12|518.62|516.62|519.12|517.12|518.12|516.12|0
1655231490000|2022-06-14 18:31:30|518.87|516.87|519.87|517.87|519.87|517.87|518.87|516.87|0
1655231500000|2022-06-14 18:31:40|520.37|518.37|519.62|517.62|520.37|518.37|519.5|517.5|0
1655231510000|2022-06-14 18:31:50|518.62|516.62|520.12|518.12|520.12|518.12|518.62|516.62|0
1655231520000|2022-06-14 18:32:00|521.37|519.37|521.12|519.12|521.37|519.37|521.12|519.12|0
1655231530000|2022-06-14 18:32:10|520.37|518.37|519.87|517.87|520.87|518.87|519.87|517.87|0
1655231540000|2022-06-14 18:32:20|519.37|517.37|520.12|518.12|520.37|518.37|519.37|517.37|0
1655231550000|2022-06-14 18:32:30|520.37|518.37|520.62|518.62|520.62|518.62|520.12|518.12|0
1655231560000|2022-06-14 18:32:40|520.37|518.37|519.87|517.87|520.37|518.37|519.87|517.87|0
1655231570000|2022-06-14 18:32:50|520.37|518.37|521.12|519.12|521.12|519.12|520.12|518.12|0
1655231580000|2022-06-14 18:33:00|520.87|518.87|521.62|519.62|521.62|519.62|520.87|518.87|0
1655231590000|2022-06-14 18:33:10|521.87|519.87|520.37|518.37|521.87|519.87|520.12|518.12|0
1655231600000|2022-06-14 18:33:20|520.12|518.12|518.87|516.87|520.12|518.12|518.87|516.87|0
1655231610000|2022-06-14 18:33:30|518.62|516.62|518.87|516.87|518.87|516.87|518.62|516.62|0
1655231620000|2022-06-14 18:33:40|518.37|516.37|517.62|515.62|518.62|516.62|517.62|515.62|0
1655231630000|2022-06-14 18:33:50|517.12|515.12|516.62|514.62|517.12|515.12|516.62|514.62|0
1655231640000|2022-06-14 18:34:00|516.37|514.37|516.62|514.62|516.62|514.62|515.37|513.37|0
1655231650000|2022-06-14 18:34:10|516.87|514.87|516.12|514.12|516.87|514.87|516.12|514.12|0
1655231660000|2022-06-14 18:34:20|516.62|514.62|517.25|515.25|517.25|515.25|516.62|514.62|0
1655231670000|2022-06-14 18:34:30|517.37|515.37|515.37|513.37|517.37|515.37|515.37|513.37|0
1655231680000|2022-06-14 18:34:40|515.12|513.12|514.87|512.87|515.37|513.37|514.87|512.87|0
1655231690000|2022-06-14 18:34:50|515.37|513.37|515.12|513.12|515.87|513.87|515.12|513.12|0
1655231700000|2022-06-14 18:35:00|514.87|512.87|515.37|513.37|515.87|513.87|514.87|512.87|0
1655231710000|2022-06-14 18:35:10|516.12|514.12|516.62|514.62|516.62|514.62|516.12|514.12|0
1655231720000|2022-06-14 18:35:20|516.37|514.37|515.37|513.37|516.37|514.37|515.37|513.37|0
1655231730000|2022-06-14 18:35:30|514.62|512.62|514.62|512.62|514.62|512.62|514.37|512.37|0
1655231740000|2022-06-14 18:35:40|514.87|512.87|514.62|512.62|515|513|514.62|512.62|0
1655231750000|2022-06-14 18:35:50|514.37|512.37|514.62|512.62|514.62|512.62|514.12|512.12|0
1655231760000|2022-06-14 18:36:00|514.12|512.12|513.62|511.62|514.12|512.12|513.62|511.62|0
1655231770000|2022-06-14 18:36:10|513.12|511.12|513.87|511.87|514.12|512.12|513.12|511.12|0
1655231780000|2022-06-14 18:36:20|514.12|512.12|515.12|513.12|515.37|513.37|514.12|512.12|0
1655231790000|2022-06-14 18:36:30|515.37|513.37|515.37|513.37|515.87|513.87|515.37|513.37|0
1655231800000|2022-06-14 18:36:40|514.87|512.87|514.87|512.87|515.37|513.37|514.87|512.87|0
1655231810000|2022-06-14 18:36:50|514.75|512.75|514.37|512.37|514.75|512.75|514.37|512.37|0
1655231820000|2022-06-14 18:37:00|514.87|512.87|514.87|512.87|515.12|513.12|514.62|512.62|0
1655231830000|2022-06-14 18:37:10|514.62|512.62|515.62|513.62|515.62|513.62|514.62|512.62|0
1655231840000|2022-06-14 18:37:20|515.87|513.87|515.12|513.12|515.87|513.87|515.12|513.12|0
1655231850000|2022-06-14 18:37:30|514.37|512.37|513.62|511.62|514.37|512.37|513.62|511.62|0
1655231860000|2022-06-14 18:37:40|514.12|512.12|515.62|513.62|515.87|513.87|514.12|512.12|0
1655231870000|2022-06-14 18:37:50|515.87|513.87|515.62|513.62|515.87|513.87|515.37|513.37|0
1655231880000|2022-06-14 18:38:00|515.87|513.87|516.12|514.12|516.37|514.37|515.87|513.87|0
1655231890000|2022-06-14 18:38:10|516.37|514.37|517.37|515.37|517.62|515.62|516.37|514.37|0
1655231900000|2022-06-14 18:38:20|517.12|515.12|516.87|514.87|517.37|515.37|516.87|514.87|0
1655231910000|2022-06-14 18:38:30|516.62|514.62|515.62|513.62|516.62|514.62|515.62|513.62|0
1655231920000|2022-06-14 18:38:40|515.5|513.5|514.12|512.12|515.5|513.5|514.12|512.12|0
1655231930000|2022-06-14 18:38:50|513.62|511.62|513.37|511.37|513.87|511.87|513.37|511.37|0
1655231940000|2022-06-14 18:39:00|512.87|510.87|513.12|511.12|513.87|511.87|512.87|510.87|0
1655231950000|2022-06-14 18:39:10|512.62|510.62|512.12|510.12|512.62|510.62|512.12|510.12|0
1655231960000|2022-06-14 18:39:20|511.87|509.87|512.37|510.37|512.37|510.37|511.87|509.87|0
1655231970000|2022-06-14 18:39:30|512.87|510.87|512.87|510.87|513.12|511.12|512.87|510.87|0
1655231980000|2022-06-14 18:39:40|512.25|510.25|512.37|510.37|512.37|510.37|512.12|510.12|0
1655231990000|2022-06-14 18:39:50|512.12|510.12|513.87|511.87|513.87|511.87|512.12|510.12|0
1655232000000|2022-06-14 18:40:00|514.62|512.62|513.62|511.62|514.62|512.62|513.62|511.62|0
1655232010000|2022-06-14 18:40:10|514.12|512.12|515.37|513.37|515.37|513.37|513.87|511.87|0
1655232020000|2022-06-14 18:40:20|515.12|513.12|516.87|514.87|516.87|514.87|515.12|513.12|0
1655232030000|2022-06-14 18:40:30|517.12|515.12|516.87|514.87|517.37|515.37|516.87|514.87|0
1655232040000|2022-06-14 18:40:40|516.62|514.62|517.62|515.62|517.62|515.62|516.62|514.62|0
1655232050000|2022-06-14 18:40:50|517.87|515.87|516.87|514.87|517.87|515.87|516.87|514.87|0
1655232060000|2022-06-14 18:41:00|516.62|514.62|517.12|515.12|517.12|515.12|516.62|514.62|0
1655232070000|2022-06-14 18:41:10|518.12|516.12|518.12|516.12|518.37|516.37|518.12|516.12|0
1655232080000|2022-06-14 18:41:20|517.87|515.87|518.37|516.37|518.37|516.37|517.12|515.12|0
1655232090000|2022-06-14 18:41:30|518.62|516.62|518.62|516.62|518.87|516.87|518.62|516.62|0
1655232100000|2022-06-14 18:41:40|518.5|516.5|519.37|517.37|519.37|517.37|518.5|516.5|0
1655232110000|2022-06-14 18:41:50|519.62|517.62|519.37|517.37|519.62|517.62|519.37|517.37|0
1655232120000|2022-06-14 18:42:00|519.62|517.62|521.37|519.37|521.37|519.37|519.62|517.62|0
1655232130000|2022-06-14 18:42:10|521.12|519.12|519.87|517.87|521.62|519.62|519.87|517.87|0
1655232140000|2022-06-14 18:42:20|520.12|518.12|521.12|519.12|521.12|519.12|520.12|518.12|0
1655232150000|2022-06-14 18:42:30|521.37|519.37|521.62|519.62|521.87|519.87|521.37|519.37|0
1655232160000|2022-06-14 18:42:40|521.12|519.12|522.12|520.12|522.12|520.12|521.12|519.12|0
1655232170000|2022-06-14 18:42:50|521.87|519.87|521.37|519.37|521.87|519.87|521.37|519.37|0
1655232180000|2022-06-14 18:43:00|521.87|519.87|521.37|519.37|521.87|519.87|519.87|517.87|0
1655232190000|2022-06-14 18:43:10|521.62|519.62|521.87|519.87|521.87|519.87|521.37|519.37|0
1655232200000|2022-06-14 18:43:20|522.12|520.12|521.87|519.87|522.12|520.12|521.37|519.37|0
1655232210000|2022-06-14 18:43:30|522.12|520.12|522.12|520.12|522.37|520.37|521.87|519.87|0
1655232220000|2022-06-14 18:43:40|520.62|518.62|520.87|518.87|520.87|518.87|520.62|518.62|0
1655232230000|2022-06-14 18:43:50|521.37|519.37|521.37|519.37|521.75|519.75|521.37|519.37|0
1655232240000|2022-06-14 18:44:00|522.12|520.12|522.37|520.37|522.37|520.37|522.12|520.12|0
1655232250000|2022-06-14 18:44:10|522.12|520.12|522.12|520.12|522.62|520.62|522.12|520.12|0
1655232260000|2022-06-14 18:44:20|522.37|520.37|522.87|520.87|522.87|520.87|522.37|520.37|0
1655232270000|2022-06-14 18:44:30|522.62|520.62|522.87|520.87|522.87|520.87|522.62|520.62|0
1655232280000|2022-06-14 18:44:40|523.12|521.12|523.37|521.37|523.37|521.37|523.12|521.12|0
1655232290000|2022-06-14 18:44:50|523.62|521.62|523.12|521.12|523.87|521.87|523.12|521.12|0
1655232300000|2022-06-14 18:45:00|523.25|521.25|522.37|520.37|523.25|521.25|522.37|520.37|0
1655232310000|2022-06-14 18:45:10|522.62|520.62|522.62|520.62|522.62|520.62|522.37|520.37|0
1655232320000|2022-06-14 18:45:20|522.37|520.37|521.62|519.62|522.37|520.37|521.12|519.12|0
1655232330000|2022-06-14 18:45:30|521.37|519.37|520.87|518.87|521.37|519.37|520.62|518.62|0
1655232340000|2022-06-14 18:45:40|520.62|518.62|519.87|517.87|521.12|519.12|519.87|517.87|0
1655232350000|2022-06-14 18:45:50|520.37|518.37|522.25|520.25|522.25|520.25|520.37|518.37|0
1655232360000|2022-06-14 18:46:00|521.87|519.87|521.87|519.87|522.12|520.12|521.37|519.37|0
1655232370000|2022-06-14 18:46:10|521.12|519.12|522.87|520.87|522.87|520.87|521.12|519.12|0
1655232380000|2022-06-14 18:46:20|523.12|521.12|523.12|521.12|523.37|521.37|523.12|521.12|0
1655232390000|2022-06-14 18:46:30|523.62|521.62|523.87|521.87|523.87|521.87|523.12|521.12|0
1655232400000|2022-06-14 18:46:40|523.62|521.62|524.37|522.37|524.37|522.37|523.62|521.62|0
1655232410000|2022-06-14 18:46:50|524.12|522.12|523.87|521.87|524.37|522.37|523.87|521.87|0
1655232420000|2022-06-14 18:47:00|523.62|521.62|523.62|521.62|523.62|521.62|523.62|521.62|0
1655232430000|2022-06-14 18:47:10|523.87|521.87|524.37|522.37|524.37|522.37|523.87|521.87|0
1655232440000|2022-06-14 18:47:20|524.12|522.12|522.87|520.87|524.12|522.12|522.87|520.87|0
1655232450000|2022-06-14 18:47:30|522.12|520.12|523.62|521.62|523.62|521.62|522.12|520.12|0
1655232460000|2022-06-14 18:47:40|523.87|521.87|523.62|521.62|523.87|521.87|523.37|521.37|0
1655232470000|2022-06-14 18:47:50|524.37|522.37|524.37|522.37|524.37|522.37|524.12|522.12|0
1655232480000|2022-06-14 18:48:00|524.62|522.62|525.87|523.87|525.87|523.87|524.62|522.62|0
1655232490000|2022-06-14 18:48:10|526.12|524.12|527.12|525.12|527.12|525.12|526.12|524.12|0
1655232500000|2022-06-14 18:48:20|526.87|524.87|527.37|525.37|527.37|525.37|526.87|524.87|0
1655232510000|2022-06-14 18:48:30|527.87|525.87|527.62|525.62|527.87|525.87|527.12|525.12|0
1655232520000|2022-06-14 18:48:40|528.12|526.12|528.12|526.12|528.12|526.12|527.87|525.87|0
1655232530000|2022-06-14 18:48:50|527.87|525.87|527.62|525.62|528.12|526.12|527.62|525.62|0
1655232540000|2022-06-14 18:49:00|527.87|525.87|527.62|525.62|527.87|525.87|527.62|525.62|0
1655232550000|2022-06-14 18:49:10|526.37|524.37|525.87|523.87|527.37|525.37|525.87|523.87|0
1655232560000|2022-06-14 18:49:20|526.12|524.12|526.37|524.37|527.12|525.12|526.12|524.12|0
1655232570000|2022-06-14 18:49:30|526.87|524.87|527.62|525.62|527.62|525.62|526.62|524.62|0
1655232580000|2022-06-14 18:49:40|527.87|525.87|527.62|525.62|527.87|525.87|527.62|525.62|0
1655232590000|2022-06-14 18:49:50|527.87|525.87|527.37|525.37|527.87|525.87|527.37|525.37|0
1655232600000|2022-06-14 18:50:00|527.62|525.62|528|526|528|526|527.62|525.62|0
1655232610000|2022-06-14 18:50:10|528.12|526.12|528.62|526.62|528.87|526.87|528.12|526.12|0
1655232620000|2022-06-14 18:50:20|529.12|527.12|528.87|526.87|529.12|527.12|528.87|526.87|0
1655232630000|2022-06-14 18:50:30|528.62|526.62|528.12|526.12|528.62|526.62|528.12|526.12|0
1655232640000|2022-06-14 18:50:40|529.12|527.12|529.12|527.12|529.12|527.12|528.87|526.87|0
1655232650000|2022-06-14 18:50:50|529|527|528.87|526.87|529.12|527.12|528.87|526.87|0
1655232660000|2022-06-14 18:51:00|529.12|527.12|529.62|527.62|529.62|527.62|529.12|527.12|0
1655232670000|2022-06-14 18:51:10|529.12|527.12|530.12|528.12|530.12|528.12|529.12|527.12|0
1655232680000|2022-06-14 18:51:20|529.87|527.87|529.37|527.37|529.87|527.87|529.37|527.37|0
1655232690000|2022-06-14 18:51:30|527.87|525.87|528.37|526.37|528.37|526.37|527.87|525.87|0
1655232700000|2022-06-14 18:51:40|528.12|526.12|527.37|525.37|528.12|526.12|527.37|525.37|0
1655232710000|2022-06-14 18:51:50|526.62|524.62|525.62|523.62|526.62|524.62|525.62|523.62|0
1655232720000|2022-06-14 18:52:00|526.12|524.12|524.62|522.62|526.12|524.12|524.62|522.62|0
1655232730000|2022-06-14 18:52:10|525.37|523.37|525.37|523.37|525.37|523.37|525.12|523.12|0
1655232740000|2022-06-14 18:52:20|525.87|523.87|523.37|521.37|525.87|523.87|523.37|521.37|0
1655232750000|2022-06-14 18:52:30|524.12|522.12|524.62|522.62|524.62|522.62|524.12|522.12|0
1655232760000|2022-06-14 18:52:40|524.87|522.87|524.37|522.37|524.87|522.87|524.37|522.37|0
1655232770000|2022-06-14 18:52:50|524.12|522.12|524.87|522.87|524.87|522.87|524.12|522.12|0
1655232780000|2022-06-14 18:53:00|524.12|522.12|522.87|520.87|524.12|522.12|522.87|520.87|0
1655232790000|2022-06-14 18:53:10|523.12|521.12|523.62|521.62|523.62|521.62|523.12|521.12|0
1655232800000|2022-06-14 18:53:20|523.5|521.5|523.87|521.87|523.87|521.87|523.5|521.5|0
1655232810000|2022-06-14 18:53:30|523.37|521.37|523.37|521.37|523.87|521.87|523.37|521.37|0
1655232820000|2022-06-14 18:53:40|523.12|521.12|523.62|521.62|523.62|521.62|523.12|521.12|0
1655232830000|2022-06-14 18:53:50|524.37|522.37|524.62|522.62|524.62|522.62|524.37|522.37|0
1655232840000|2022-06-14 18:54:00|525.12|523.12|524.62|522.62|525.12|523.12|524.62|522.62|0
1655232850000|2022-06-14 18:54:10|524.87|522.87|524.37|522.37|524.87|522.87|524.37|522.37|0
1655232860000|2022-06-14 18:54:20|524.12|522.12|525.37|523.37|525.37|523.37|524.12|522.12|0
1655232870000|2022-06-14 18:54:30|525.87|523.87|526.12|524.12|526.12|524.12|525.62|523.62|0
1655232880000|2022-06-14 18:54:40|526.87|524.87|527.62|525.62|527.62|525.62|526.87|524.87|0
1655232890000|2022-06-14 18:54:50|527.37|525.37|527.5|525.5|527.5|525.5|527.12|525.12|0
1655232900000|2022-06-14 18:55:00|527.87|525.87|528.37|526.37|528.37|526.37|527.87|525.87|0
1655232910000|2022-06-14 18:55:10|528.87|526.87|528.37|526.37|529.12|527.12|528.37|526.37|0
1655232920000|2022-06-14 18:55:20|528.12|526.12|528.62|526.62|528.87|526.87|528.12|526.12|0
1655232930000|2022-06-14 18:55:30|528.12|526.12|529.12|527.12|529.12|527.12|528.12|526.12|0
1655232940000|2022-06-14 18:55:40|528.87|526.87|528.62|526.62|529.12|527.12|528.62|526.62|0
1655232950000|2022-06-14 18:55:50|528.87|526.87|529.12|527.12|529.12|527.12|528.87|526.87|0
1655232960000|2022-06-14 18:56:00|528.62|526.62|529.12|527.12|529.12|527.12|528.62|526.62|0
1655232970000|2022-06-14 18:56:10|528.62|526.62|526.12|524.12|528.62|526.62|526.12|524.12|0
1655232980000|2022-06-14 18:56:20|525.37|523.37|526.12|524.12|526.12|524.12|525.37|523.37|0
1655232990000|2022-06-14 18:56:30|525.87|523.87|525.87|523.87|526.12|524.12|525.62|523.62|0
1655233000000|2022-06-14 18:56:40|526.12|524.12|527.62|525.62|527.62|525.62|526.12|524.12|0
1655233010000|2022-06-14 18:56:50|527.37|525.37|527.5|525.5|528.12|526.12|527.37|525.37|0
1655233020000|2022-06-14 18:57:00|527.62|525.62|526.37|524.37|527.62|525.62|526.37|524.37|0
1655233030000|2022-06-14 18:57:10|526.87|524.87|527.37|525.37|527.37|525.37|526.87|524.87|0
1655233040000|2022-06-14 18:57:20|527.12|525.12|526.87|524.87|527.87|525.87|526.87|524.87|0
1655233050000|2022-06-14 18:57:30|526.37|524.37|526.12|524.12|526.37|524.37|526.12|524.12|0
1655233060000|2022-06-14 18:57:40|525.62|523.62|525.62|523.62|525.62|523.62|525.62|523.62|0
1655233070000|2022-06-14 18:57:50|525.37|523.37|526.37|524.37|526.37|524.37|525.37|523.37|0
1655233080000|2022-06-14 18:58:00|526.87|524.87|526.62|524.62|526.87|524.87|526.62|524.62|0
1655233090000|2022-06-14 18:58:10|526.87|524.87|527.37|525.37|527.37|525.37|526.62|524.62|0
1655233100000|2022-06-14 18:58:20|527.87|525.87|528.5|526.5|528.5|526.5|527.87|525.87|0
1655233110000|2022-06-14 18:58:30|528.12|526.12|528.37|526.37|528.62|526.62|528.12|526.12|0
1655233120000|2022-06-14 18:58:40|528.62|526.62|528.12|526.12|528.62|526.62|528.12|526.12|0
1655233130000|2022-06-14 18:58:50|527.87|525.87|527.62|525.62|528.37|526.37|527.62|525.62|0
1655233140000|2022-06-14 18:59:00|528.62|526.62|528.37|526.37|528.87|526.87|528.37|526.37|0
1655233150000|2022-06-14 18:59:10|528.12|526.12|529.12|527.12|529.12|527.12|528.12|526.12|0
1655233160000|2022-06-14 18:59:20|529.37|527.37|529.37|527.37|529.37|527.37|529.37|527.37|0
1655233170000|2022-06-14 18:59:30|529.12|527.12|528.37|526.37|529.37|527.37|528.37|526.37|0
1655233180000|2022-06-14 18:59:40|528.12|526.12|528.12|526.12|528.12|526.12|528.12|526.12|0
1655233190000|2022-06-14 18:59:50|527.87|525.87|528.37|526.37|528.37|526.37|527.62|525.62|0
1655233200000|2022-06-14 19:00:00|529.12|527.12|528.87|526.87|529.12|527.12|528.87|526.87|0
1655233210000|2022-06-14 19:00:10|528.37|526.37|527.37|525.37|528.37|526.37|527.37|525.37|0
1655233220000|2022-06-14 19:00:20|528.87|526.87|529.12|527.12|529.62|527.62|528.87|526.87|0
1655233230000|2022-06-14 19:00:30|529.62|527.62|530|528|530|528|529.37|527.37|0
1655233240000|2022-06-14 19:00:40|530.12|528.12|530.37|528.37|530.62|528.62|530.12|528.12|0
1655233250000|2022-06-14 19:00:50|529.12|527.12|528.37|526.37|529.12|527.12|527.62|525.62|0
1655233260000|2022-06-14 19:01:00|528.87|526.87|529.62|527.62|529.62|527.62|528.12|526.12|0
1655233270000|2022-06-14 19:01:10|529.87|527.87|528.62|526.62|529.87|527.87|528.62|526.62|0
1655233280000|2022-06-14 19:01:20|529.62|527.62|529.62|527.62|529.62|527.62|529.37|527.37|0
1655233290000|2022-06-14 19:01:30|529.12|527.12|529.62|527.62|529.62|527.62|529.12|527.12|0
1655233300000|2022-06-14 19:01:40|529.37|527.37|529.12|527.12|529.62|527.62|529.12|527.12|0
1655233310000|2022-06-14 19:01:50|529|527|528.87|526.87|529.62|527.62|528.87|526.87|0
1655233320000|2022-06-14 19:02:00|528.37|526.37|527.87|525.87|528.37|526.37|527.87|525.87|0
1655233330000|2022-06-14 19:02:10|528.12|526.12|528.12|526.12|528.12|526.12|527.87|525.87|0
1655233340000|2022-06-14 19:02:20|527.87|525.87|527.62|525.62|528.62|526.62|527.62|525.62|0
1655233350000|2022-06-14 19:02:30|527.87|525.87|529.37|527.37|529.37|527.37|527.87|525.87|0
1655233360000|2022-06-14 19:02:40|529.12|527.12|530.37|528.37|530.37|528.37|529.12|527.12|0
1655233370000|2022-06-14 19:02:50|529.87|527.87|529.87|527.87|529.87|527.87|529.37|527.37|0
1655233380000|2022-06-14 19:03:00|530.5|528.5|530.62|528.62|530.62|528.62|530.5|528.5|0
1655233390000|2022-06-14 19:03:10|530.87|528.87|530.12|528.12|530.87|528.87|530.12|528.12|0
1655233400000|2022-06-14 19:03:20|529.37|527.37|529.12|527.12|529.37|527.37|528.62|526.62|0
1655233410000|2022-06-14 19:03:30|529.62|527.62|528.87|526.87|529.62|527.62|528.87|526.87|0
1655233420000|2022-06-14 19:03:40|528.62|526.62|526.87|524.87|528.62|526.62|526.87|524.87|0
1655233430000|2022-06-14 19:03:50|527.37|525.37|528.12|526.12|528.12|526.12|527.37|525.37|0
1655233440000|2022-06-14 19:04:00|527.87|525.87|527.62|525.62|527.87|525.87|527.62|525.62|0
1655233450000|2022-06-14 19:04:10|528.12|526.12|528.87|526.87|529.37|527.37|528.12|526.12|0
1655233460000|2022-06-14 19:04:20|528.12|526.12|526.62|524.62|528.12|526.12|526.62|524.62|0
1655233470000|2022-06-14 19:04:30|526.37|524.37|525.37|523.37|526.37|524.37|525.37|523.37|0
1655233480000|2022-06-14 19:04:40|525.25|523.25|525.37|523.37|525.37|523.37|524.87|522.87|0
1655233490000|2022-06-14 19:04:50|526.62|524.62|526.37|524.37|526.62|524.62|525.87|523.87|0
1655233500000|2022-06-14 19:05:00|527.12|525.12|526.37|524.37|527.62|525.62|526.37|524.37|0
1655233510000|2022-06-14 19:05:10|526.87|524.87|528.12|526.12|528.12|526.12|526.87|524.87|0
1655233520000|2022-06-14 19:05:20|528.37|526.37|528.62|526.62|529.12|527.12|528.37|526.37|0
1655233530000|2022-06-14 19:05:30|527.62|525.62|527.87|525.87|528.62|526.62|527.62|525.62|0
1655233540000|2022-06-14 19:05:40|527.62|525.62|527.62|525.62|527.62|525.62|527.12|525.12|0
1655233550000|2022-06-14 19:05:50|527.37|525.37|527.5|525.5|527.87|525.87|527.37|525.37|0
1655233560000|2022-06-14 19:06:00|527.37|525.37|528.12|526.12|528.12|526.12|527.37|525.37|0
1655233570000|2022-06-14 19:06:10|529.12|527.12|529.62|527.62|529.62|527.62|528.87|526.87|0
1655233580000|2022-06-14 19:06:20|529.75|527.75|529.87|527.87|530.12|528.12|529.75|527.75|0
1655233590000|2022-06-14 19:06:30|529.12|527.12|529.37|527.37|529.37|527.37|528.87|526.87|0
1655233600000|2022-06-14 19:06:40|528.62|526.62|528.37|526.37|528.62|526.62|528.12|526.12|0
1655233610000|2022-06-14 19:06:50|528.12|526.12|529.37|527.37|529.37|527.37|528.12|526.12|0
1655233620000|2022-06-14 19:07:00|529.62|527.62|529.62|527.62|530.12|528.12|529.62|527.62|0
1655233630000|2022-06-14 19:07:10|530.25|528.25|530.37|528.37|530.37|528.37|530.12|528.12|0
1655233640000|2022-06-14 19:07:20|530.12|528.12|530.12|528.12|530.37|528.37|530.12|528.12|0
1655233650000|2022-06-14 19:07:30|529.87|527.87|529.87|527.87|530.12|528.12|529.87|527.87|0
1655233660000|2022-06-14 19:07:40|530.12|528.12|531.12|529.12|531.12|529.12|530.12|528.12|0
1655233670000|2022-06-14 19:07:50|531.37|529.37|530.87|528.87|531.37|529.37|530.87|528.87|0
1655233680000|2022-06-14 19:08:00|531.12|529.12|531.37|529.37|531.37|529.37|531.12|529.12|0
1655233690000|2022-06-14 19:08:10|531.87|529.87|532.37|530.37|532.37|530.37|531.62|529.62|0
1655233700000|2022-06-14 19:08:20|532.87|530.87|532.87|530.87|532.87|530.87|532.62|530.62|0
1655233710000|2022-06-14 19:08:30|532.62|530.62|532.37|530.37|532.62|530.62|532.12|530.12|0
1655233720000|2022-06-14 19:08:40|532.12|530.12|532.87|530.87|532.87|530.87|532.12|530.12|0
1655233730000|2022-06-14 19:08:50|532.37|530.37|532.62|530.62|532.87|530.87|532.37|530.37|0
1655233740000|2022-06-14 19:09:00|532.12|530.12|532.37|530.37|532.37|530.37|532.12|530.12|0
1655233750000|2022-06-14 19:09:10|531.87|529.87|532.75|530.75|532.75|530.75|531.87|529.87|0
1655233760000|2022-06-14 19:09:20|532.62|530.62|533.62|531.62|534.37|532.37|532.62|530.62|0
1655233770000|2022-06-14 19:09:30|533.12|531.12|534.12|532.12|534.12|532.12|533.12|531.12|0
1655233780000|2022-06-14 19:09:40|533.62|531.62|533.87|531.87|533.87|531.87|533.62|531.62|0
1655233790000|2022-06-14 19:09:50|534.62|532.62|534.37|532.37|534.62|532.62|534.37|532.37|0
1655233800000|2022-06-14 19:10:00|534.12|532.12|533.12|531.12|534.12|532.12|533.12|531.12|0
1655233810000|2022-06-14 19:10:10|532.37|530.37|532.37|530.37|532.62|530.62|532.12|530.12|0
1655233820000|2022-06-14 19:10:20|533.12|531.12|532.62|530.62|533.12|531.12|532.62|530.62|0
1655233830000|2022-06-14 19:10:30|532.87|530.87|532.12|530.12|532.87|530.87|531.62|529.62|0
1655233840000|2022-06-14 19:10:40|531.87|529.87|532.87|530.87|532.87|530.87|531.87|529.87|0
1655233850000|2022-06-14 19:10:50|533.12|531.12|533.37|531.37|533.37|531.37|533.12|531.12|0
1655233860000|2022-06-14 19:11:00|533.12|531.12|532.87|530.87|533.12|531.12|532.62|530.62|0
1655233870000|2022-06-14 19:11:10|532.5|530.5|533.37|531.37|533.62|531.62|532.37|530.37|0
1655233880000|2022-06-14 19:11:20|533.62|531.62|532.5|530.5|533.62|531.62|532.5|530.5|0
1655233890000|2022-06-14 19:11:30|532.12|530.12|531.87|529.87|532.12|530.12|531.12|529.12|0
1655233900000|2022-06-14 19:11:40|532.12|530.12|533.62|531.62|533.62|531.62|532.12|530.12|0
1655233910000|2022-06-14 19:11:50|534.12|532.12|534.12|532.12|534.37|532.37|534.12|532.12|0
1655233920000|2022-06-14 19:12:00|533.87|531.87|534|532|534.37|532.37|533.87|531.87|0
1655233930000|2022-06-14 19:12:10|534.37|532.37|535.62|533.62|535.62|533.62|534.37|532.37|0
1655233940000|2022-06-14 19:12:20|535.87|533.87|535.87|533.87|536.12|534.12|535.87|533.87|0
1655233950000|2022-06-14 19:12:30|536.12|534.12|536.37|534.37|536.62|534.62|536.12|534.12|0
1655233960000|2022-06-14 19:12:40|536.87|534.87|536.87|534.87|536.87|534.87|536.87|534.87|0
1655233970000|2022-06-14 19:12:50|537.12|535.12|536.37|534.37|537.12|535.12|536.37|534.37|0
1655233980000|2022-06-14 19:13:00|536.87|534.87|537.87|535.87|537.87|535.87|536.87|534.87|0
1655233990000|2022-06-14 19:13:10|538.12|536.12|538.87|536.87|538.87|536.87|538.12|536.12|0
1655234000000|2022-06-14 19:13:20|539.25|537.25|538.87|536.87|539.37|537.37|538.87|536.87|0
1655234010000|2022-06-14 19:13:30|539.37|537.37|539.62|537.62|539.62|537.62|539.37|537.37|0
1655234020000|2022-06-14 19:13:40|540.12|538.12|539.62|537.62|540.12|538.12|539.62|537.62|0
1655234030000|2022-06-14 19:13:50|539.87|537.87|540.62|538.62|540.62|538.62|539.87|537.87|0
1655234040000|2022-06-14 19:14:00|540.37|538.37|540.37|538.37|540.62|538.62|540.12|538.12|0
1655234050000|2022-06-14 19:14:10|540.87|538.87|540.37|538.37|540.87|538.87|540.12|538.12|0
1655234060000|2022-06-14 19:14:20|540.12|538.12|540.37|538.37|540.37|538.37|539.87|537.87|0
1655234070000|2022-06-14 19:14:30|540.12|538.12|539.62|537.62|540.62|538.62|539.62|537.62|0
1655234080000|2022-06-14 19:14:40|539.87|537.87|541.12|539.12|541.12|539.12|539.87|537.87|0
1655234090000|2022-06-14 19:14:50|541.37|539.37|541.12|539.12|541.37|539.37|541.12|539.12|0
1655234100000|2022-06-14 19:15:00|541.37|539.37|540.87|538.87|541.37|539.37|540.37|538.37|0
1655234110000|2022-06-14 19:15:10|540.37|538.37|540.37|538.37|540.37|538.37|540.12|538.12|0
1655234120000|2022-06-14 19:15:20|541.12|539.12|541.62|539.62|541.87|539.87|541.12|539.12|0
1655234130000|2022-06-14 19:15:30|541.37|539.37|541.62|539.62|541.62|539.62|541.12|539.12|0
1655234140000|2022-06-14 19:15:40|541.37|539.37|540.62|538.62|541.37|539.37|540.62|538.62|0
1655234150000|2022-06-14 19:15:50|540.87|538.87|541.37|539.37|541.37|539.37|540.87|538.87|0
1655234160000|2022-06-14 19:16:00|541.62|539.62|540.37|538.37|541.87|539.87|540.37|538.37|0
1655234170000|2022-06-14 19:16:10|540.12|538.12|540.12|538.12|541.12|539.12|540.12|538.12|0
1655234180000|2022-06-14 19:16:20|541.12|539.12|540.87|538.87|541.12|539.12|540.87|538.87|0
1655234190000|2022-06-14 19:16:30|540.62|538.62|541.37|539.37|541.37|539.37|540.62|538.62|0
1655234200000|2022-06-14 19:16:40|540.87|538.87|541.37|539.37|541.37|539.37|540.87|538.87|0
1655234210000|2022-06-14 19:16:50|541|539|541.37|539.37|541.62|539.62|541|539|0
1655234220000|2022-06-14 19:17:00|541.62|539.62|541.62|539.62|541.62|539.62|541.5|539.5|0
1655234230000|2022-06-14 19:17:10|541.87|539.87|541.87|539.87|541.87|539.87|541.62|539.62|0
1655234240000|2022-06-14 19:17:20|541.62|539.62|541.62|539.62|541.87|539.87|541.62|539.62|0
1655234250000|2022-06-14 19:17:30|541.37|539.37|541.87|539.87|541.87|539.87|541.37|539.37|0
1655234260000|2022-06-14 19:17:40|541.62|539.62|542.12|540.12|542.12|540.12|541.5|539.5|0
1655234270000|2022-06-14 19:17:50|542.37|540.37|542.62|540.62|542.87|540.87|542.37|540.37|0
1655234280000|2022-06-14 19:18:00|543.12|541.12|543.12|541.12|543.12|541.12|542.87|540.87|0
1655234290000|2022-06-14 19:18:10|543.37|541.37|543.87|541.87|543.87|541.87|543.37|541.37|0
1655234300000|2022-06-14 19:18:20|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|0
1655234310000|2022-06-14 19:18:30|544.37|542.37|543.62|541.62|544.37|542.37|543.62|541.62|0
1655234320000|2022-06-14 19:18:40|543.87|541.87|544.37|542.37|544.37|542.37|543.87|541.87|0
1655234330000|2022-06-14 19:18:50|544.12|542.12|543.87|541.87|544.12|542.12|543.87|541.87|0
1655234340000|2022-06-14 19:19:00|544.12|542.12|543.37|541.37|544.12|542.12|543.37|541.37|0
1655234350000|2022-06-14 19:19:10|543.62|541.62|543.37|541.37|543.62|541.62|543.12|541.12|0
1655234360000|2022-06-14 19:19:20|543.87|541.87|543.75|541.75|544.62|542.62|543.75|541.75|0
1655234370000|2022-06-14 19:19:30|544.37|542.37|544.62|542.62|544.62|542.62|544.37|542.37|0
1655234380000|2022-06-14 19:19:40|544.12|542.12|543.75|541.75|544.12|542.12|543.62|541.62|0
1655234390000|2022-06-14 19:19:50|543.62|541.62|542.87|540.87|543.62|541.62|542.87|540.87|0
1655234400000|2022-06-14 19:20:00|542.62|540.62|540.87|538.87|542.62|540.62|540.87|538.87|0
1655234410000|2022-06-14 19:20:10|541.37|539.37|540.87|538.87|541.62|539.62|540.62|538.62|0
1655234420000|2022-06-14 19:20:20|540.37|538.37|540.37|538.37|540.87|538.87|540.37|538.37|0
1655234430000|2022-06-14 19:20:30|540.12|538.12|541.12|539.12|541.12|539.12|540.12|538.12|0
1655234440000|2022-06-14 19:20:40|541.37|539.37|541.62|539.62|541.87|539.87|541.37|539.37|0
1655234450000|2022-06-14 19:20:50|541.87|539.87|541.62|539.62|542.62|540.62|541.62|539.62|0
1655234460000|2022-06-14 19:21:00|541.37|539.37|539.87|537.87|541.37|539.37|539.87|537.87|0
1655234470000|2022-06-14 19:21:10|539.62|537.62|540.37|538.37|540.37|538.37|539.62|537.62|0
1655234480000|2022-06-14 19:21:20|540.12|538.12|539.62|537.62|540.12|538.12|539.62|537.62|0
1655234490000|2022-06-14 19:21:30|538.87|536.87|539.12|537.12|539.62|537.62|538.87|536.87|0
1655234500000|2022-06-14 19:21:40|538.37|536.37|538.37|536.37|538.37|536.37|538.37|536.37|0
1655234510000|2022-06-14 19:21:50|538.12|536.12|537.62|535.62|538.37|536.37|537.62|535.62|0
1655234520000|2022-06-14 19:22:00|537.37|535.37|536.87|534.87|537.87|535.87|536.87|534.87|0
1655234530000|2022-06-14 19:22:10|537.12|535.12|537.25|535.25|537.25|535.25|536.87|534.87|0
1655234540000|2022-06-14 19:22:20|538.37|536.37|539.12|537.12|539.12|537.12|538.37|536.37|0
1655234550000|2022-06-14 19:22:30|538.62|536.62|538.12|536.12|538.62|536.62|538.12|536.12|0
1655234560000|2022-06-14 19:22:40|537.87|535.87|538.37|536.37|538.87|536.87|537.87|535.87|0
1655234570000|2022-06-14 19:22:50|538.5|536.5|538.37|536.37|538.62|536.62|538.12|536.12|0
1655234580000|2022-06-14 19:23:00|538.87|536.87|539.87|537.87|539.87|537.87|538.12|536.12|0
1655234590000|2022-06-14 19:23:10|540.12|538.12|540.62|538.62|540.62|538.62|540.12|538.12|0
1655234600000|2022-06-14 19:23:20|540.87|538.87|540.87|538.87|540.87|538.87|540.62|538.62|0
1655234610000|2022-06-14 19:23:30|540.37|538.37|540.12|538.12|540.62|538.62|540.12|538.12|0
1655234620000|2022-06-14 19:23:40|541.12|539.12|539.87|537.87|541.12|539.12|539.87|537.87|0
1655234630000|2022-06-14 19:23:50|539.62|537.62|539.12|537.12|539.75|537.75|539.12|537.12|0
1655234640000|2022-06-14 19:24:00|540.12|538.12|540.12|538.12|540.12|538.12|539.87|537.87|0
1655234650000|2022-06-14 19:24:10|539.87|537.87|539|537|540.62|538.62|539|537|0
1655234660000|2022-06-14 19:24:20|539.12|537.12|539.62|537.62|539.62|537.62|539.12|537.12|0
1655234670000|2022-06-14 19:24:30|539.37|537.37|539.87|537.87|539.87|537.87|538.62|536.62|0
1655234680000|2022-06-14 19:24:40|540.37|538.37|540.62|538.62|540.62|538.62|540.37|538.37|0
1655234690000|2022-06-14 19:24:50|541.12|539.12|540.87|538.87|541.12|539.12|540.87|538.87|0
1655234700000|2022-06-14 19:25:00|540.62|538.62|541.12|539.12|541.12|539.12|540.62|538.62|0
1655234710000|2022-06-14 19:25:10|540.12|538.12|538.62|536.62|540.12|538.12|538.62|536.62|0
1655234720000|2022-06-14 19:25:20|538.75|536.75|538.12|536.12|538.75|536.75|538.12|536.12|0
1655234730000|2022-06-14 19:25:30|537.37|535.37|534.62|532.62|537.37|535.37|534.62|532.62|0
1655234740000|2022-06-14 19:25:40|534.87|532.87|533.62|531.62|534.87|532.87|533.62|531.62|0
1655234750000|2022-06-14 19:25:50|533.87|531.87|533.12|531.12|535.12|533.12|533.12|531.12|0
1655234760000|2022-06-14 19:26:00|535.12|533.12|534.12|532.12|535.12|533.12|534.12|532.12|0
1655234770000|2022-06-14 19:26:10|534.37|532.37|536.12|534.12|536.12|534.12|534.37|532.37|0
1655234780000|2022-06-14 19:26:20|536.62|534.62|534.62|532.62|536.62|534.62|534.62|532.62|0
1655234790000|2022-06-14 19:26:30|533.87|531.87|534.75|532.75|534.75|532.75|533.87|531.87|0
1655234800000|2022-06-14 19:26:40|534.37|532.37|534.12|532.12|534.62|532.62|534.12|532.12|0
1655234810000|2022-06-14 19:26:50|533.87|531.87|533.62|531.62|533.87|531.87|533.12|531.12|0
1655234820000|2022-06-14 19:27:00|532.12|530.12|531.12|529.12|532.12|530.12|531.12|529.12|0
1655234830000|2022-06-14 19:27:10|531.37|529.37|529.87|527.87|531.37|529.37|529.87|527.87|0
1655234840000|2022-06-14 19:27:20|529.37|527.37|529.12|527.12|529.37|527.37|528.87|526.87|0
1655234850000|2022-06-14 19:27:30|530.87|528.87|530.37|528.37|530.87|528.87|530.37|528.37|0
1655234860000|2022-06-14 19:27:40|529.62|527.62|531.12|529.12|531.12|529.12|529.62|527.62|0
1655234870000|2022-06-14 19:27:50|531.37|529.37|530.87|528.87|531.37|529.37|530.87|528.87|0
1655234880000|2022-06-14 19:28:00|530.12|528.12|529.37|527.37|530.12|528.12|529.37|527.37|0
1655234890000|2022-06-14 19:28:10|529.62|527.62|529.62|527.62|530|528|529.62|527.62|0
1655234900000|2022-06-14 19:28:20|529.87|527.87|528.37|526.37|529.87|527.87|528.37|526.37|0
1655234910000|2022-06-14 19:28:30|528.87|526.87|528.37|526.37|528.87|526.87|527.87|525.87|0
1655234920000|2022-06-14 19:28:40|527.87|525.87|528.37|526.37|528.37|526.37|527.87|525.87|0
1655234930000|2022-06-14 19:28:50|528.87|526.87|528.87|526.87|529.87|527.87|528.87|526.87|0
1655234940000|2022-06-14 19:29:00|528.62|526.62|526.87|524.87|528.62|526.62|526.87|524.87|0
1655234950000|2022-06-14 19:29:10|527.12|525.12|526.62|524.62|527.12|525.12|526.62|524.62|0
1655234960000|2022-06-14 19:29:20|526.37|524.37|526.37|524.37|526.37|524.37|526.37|524.37|0
1655234970000|2022-06-14 19:29:30|526.12|524.12|525.87|523.87|526.12|524.12|525.5|523.5|0
1655234980000|2022-06-14 19:29:40|525.37|523.37|526.12|524.12|526.12|524.12|525.37|523.37|0
1655234990000|2022-06-14 19:29:50|525.87|523.87|526.62|524.62|526.87|524.87|525.87|523.87|0
1655235000000|2022-06-14 19:30:00|526.12|524.12|526.62|524.62|526.62|524.62|525.87|523.87|0
1655235010000|2022-06-14 19:30:10|526.5|524.5|524.87|522.87|527.12|525.12|524.87|522.87|0
1655235020000|2022-06-14 19:30:20|523.87|521.87|521.87|519.87|523.87|521.87|521.87|519.87|0
1655235030000|2022-06-14 19:30:30|522.12|520.12|521.37|519.37|522.12|520.12|521.37|519.37|0
1655235040000|2022-06-14 19:30:40|520.12|518.12|519.87|517.87|520.25|518.25|519.87|517.87|0
1655235050000|2022-06-14 19:30:50|519.62|517.62|520.87|518.87|520.87|518.87|519.62|517.62|0
1655235060000|2022-06-14 19:31:00|521.12|519.12|519.87|517.87|521.12|519.12|519.87|517.87|0
1655235070000|2022-06-14 19:31:10|520.37|518.37|521.87|519.87|522.37|520.37|520.37|518.37|0
1655235080000|2022-06-14 19:31:20|522.12|520.12|521.62|519.62|522.37|520.37|521.12|519.12|0
1655235090000|2022-06-14 19:31:30|521.12|519.12|522.12|520.12|522.12|520.12|521.12|519.12|0
1655235100000|2022-06-14 19:31:40|523.12|521.12|522.37|520.37|523.12|521.12|522.37|520.37|0
1655235110000|2022-06-14 19:31:50|521.87|519.87|521.12|519.12|521.87|519.87|521.12|519.12|0
1655235120000|2022-06-14 19:32:00|520.37|518.37|519.37|517.37|520.37|518.37|519.12|517.12|0
1655235130000|2022-06-14 19:32:10|518.87|516.87|519.12|517.12|519.12|517.12|518.87|516.87|0
1655235140000|2022-06-14 19:32:20|518.87|516.87|518.37|516.37|519.37|517.37|518.37|516.37|0
1655235150000|2022-06-14 19:32:30|518.12|516.12|517.12|515.12|518.12|516.12|517.12|515.12|0
1655235160000|2022-06-14 19:32:40|516.87|514.87|516.12|514.12|516.87|514.87|516.12|514.12|0
1655235170000|2022-06-14 19:32:50|515.62|513.62|514.87|512.87|515.62|513.62|514.87|512.87|0
1655235180000|2022-06-14 19:33:00|515.12|513.12|515.37|513.37|515.37|513.37|514.87|512.87|0
1655235190000|2022-06-14 19:33:10|515.62|513.62|517.62|515.62|517.62|515.62|515.37|513.37|0
1655235200000|2022-06-14 19:33:20|516.37|514.37|516.62|514.62|516.62|514.62|516.12|514.12|0
1655235210000|2022-06-14 19:33:30|517.12|515.12|517.37|515.37|517.37|515.37|517.12|515.12|0
1655235220000|2022-06-14 19:33:40|517.62|515.62|518.37|516.37|518.37|516.37|517.62|515.62|0
1655235230000|2022-06-14 19:33:50|518.87|516.87|517.62|515.62|518.87|516.87|517.62|515.62|0
1655235240000|2022-06-14 19:34:00|518.12|516.12|519.12|517.12|519.12|517.12|518.12|516.12|0
1655235250000|2022-06-14 19:34:10|518.37|516.37|518.87|516.87|519.12|517.12|518.37|516.37|0
1655235260000|2022-06-14 19:34:20|518.62|516.62|519.37|517.37|519.37|517.37|518.62|516.62|0
1655235270000|2022-06-14 19:34:30|519.87|517.87|520.62|518.62|520.62|518.62|519.87|517.87|0
1655235280000|2022-06-14 19:34:40|520.87|518.87|520.87|518.87|520.87|518.87|520.12|518.12|0
1655235290000|2022-06-14 19:34:50|520.37|518.37|519.87|517.87|520.37|518.37|519.62|517.62|0
1655235300000|2022-06-14 19:35:00|519.75|517.75|518.37|516.37|519.75|517.75|518.12|516.12|0
1655235310000|2022-06-14 19:35:10|517.5|515.5|516.62|514.62|517.87|515.87|516.62|514.62|0
1655235320000|2022-06-14 19:35:20|518.12|516.12|518.12|516.12|519.12|517.12|518.12|516.12|0
1655235330000|2022-06-14 19:35:30|519.37|517.37|518.87|516.87|519.62|517.62|518.87|516.87|0
1655235340000|2022-06-14 19:35:40|518.12|516.12|517.87|515.87|518.12|516.12|517.12|515.12|0
1655235350000|2022-06-14 19:35:50|518.87|516.87|518.12|516.12|519.37|517.37|518.12|516.12|0
1655235360000|2022-06-14 19:36:00|516.87|514.87|516.12|514.12|516.87|514.87|515.62|513.62|0
1655235370000|2022-06-14 19:36:10|515.62|513.62|515.87|513.87|515.87|513.87|515.62|513.62|0
1655235380000|2022-06-14 19:36:20|515.62|513.62|516.37|514.37|516.37|514.37|515.12|513.12|0
1655235390000|2022-06-14 19:36:30|516.62|514.62|516.37|514.37|517.12|515.12|516.37|514.37|0
1655235400000|2022-06-14 19:36:40|516.12|514.12|517.87|515.87|517.87|515.87|516.12|514.12|0
1655235410000|2022-06-14 19:36:50|517.62|515.62|517.87|515.87|517.87|515.87|517.62|515.62|0
1655235420000|2022-06-14 19:37:00|516.37|514.37|516.62|514.62|516.62|514.62|515.87|513.87|0
1655235430000|2022-06-14 19:37:10|516.87|514.87|517.12|515.12|517.62|515.62|516.87|514.87|0
1655235440000|2022-06-14 19:37:20|516.37|514.37|516.37|514.37|516.62|514.62|516.12|514.12|0
1655235450000|2022-06-14 19:37:30|515.87|513.87|515|513|516.12|514.12|514.62|512.62|0
1655235460000|2022-06-14 19:37:40|514.87|512.87|512.62|510.62|514.87|512.87|512.62|510.62|0
1655235470000|2022-06-14 19:37:50|512.12|510.12|511.62|509.62|512.12|510.12|511.37|509.37|0
1655235480000|2022-06-14 19:38:00|511.37|509.37|508.87|506.87|511.37|509.37|508.87|506.87|0
1655235490000|2022-06-14 19:38:10|509.12|507.12|508.37|506.37|509.12|507.12|508.37|506.37|0
1655235500000|2022-06-14 19:38:20|508.12|506.12|510.12|508.12|510.12|508.12|508.12|506.12|0
1655235510000|2022-06-14 19:38:30|509.37|507.37|507.87|505.87|509.37|507.37|507.87|505.87|0
1655235520000|2022-06-14 19:38:40|508.12|506.12|507.87|505.87|508.12|506.12|507.87|505.87|0
1655235530000|2022-06-14 19:38:50|508.37|506.37|507.62|505.62|508.37|506.37|507.62|505.62|0
1655235540000|2022-06-14 19:39:00|508.12|506.12|506.87|504.87|508.12|506.12|506.87|504.87|0
1655235550000|2022-06-14 19:39:10|507.62|505.62|505.12|503.12|507.62|505.62|505.12|503.12|0
1655235560000|2022-06-14 19:39:20|504.87|502.87|507.12|505.12|507.12|505.12|504.87|502.87|0
1655235570000|2022-06-14 19:39:30|507.62|505.62|507.62|505.62|507.87|505.87|507.62|505.62|0
1655235580000|2022-06-14 19:39:40|507.87|505.87|509.37|507.37|509.37|507.37|507.87|505.87|0
1655235590000|2022-06-14 19:39:50|509.12|507.12|508.12|506.12|509.12|507.12|508.12|506.12|0
1655235600000|2022-06-14 19:40:00|508.37|506.37|507.12|505.12|508.37|506.37|507.12|505.12|0
1655235610000|2022-06-14 19:40:10|506.62|504.62|505.87|503.87|506.62|504.62|505.37|503.37|0
1655235620000|2022-06-14 19:40:20|505.12|503.12|505.87|503.87|505.87|503.87|505.12|503.12|0
1655235630000|2022-06-14 19:40:30|505.37|503.37|506.37|504.37|506.37|504.37|505.37|503.37|0
1655235640000|2022-06-14 19:40:40|507.12|505.12|508.62|506.62|508.62|506.62|507.12|505.12|0
1655235650000|2022-06-14 19:40:50|508.25|506.25|508.87|506.87|508.87|506.87|508.25|506.25|0
1655235660000|2022-06-14 19:41:00|509.12|507.12|508.87|506.87|509.62|507.62|508.87|506.87|0
1655235670000|2022-06-14 19:41:10|509.12|507.12|508.37|506.37|509.12|507.12|507.62|505.62|0
1655235680000|2022-06-14 19:41:20|508.87|506.87|508.62|506.62|508.87|506.87|508.37|506.37|0
1655235690000|2022-06-14 19:41:30|508.87|506.87|506.37|504.37|508.87|506.87|506.37|504.37|0
1655235700000|2022-06-14 19:41:40|506.62|504.62|505.37|503.37|506.62|504.62|505.37|503.37|0
1655235710000|2022-06-14 19:41:50|504.37|502.37|503.12|501.12|504.37|502.37|503.12|501.12|0
1655235720000|2022-06-14 19:42:00|502.62|500.62|500.87|498.87|502.62|500.62|500.87|498.87|0
1655235730000|2022-06-14 19:42:10|502.12|500.12|503.37|501.37|503.37|501.37|502.12|500.12|0
1655235740000|2022-06-14 19:42:20|502.87|500.87|503.37|501.37|503.37|501.37|502.62|500.62|0
1655235750000|2022-06-14 19:42:30|503.12|501.12|502.37|500.37|503.12|501.12|502.37|500.37|0
1655235760000|2022-06-14 19:42:40|505.12|503.12|504.87|502.87|505.12|503.12|504.12|502.12|0
1655235770000|2022-06-14 19:42:50|505.87|503.87|506.62|504.62|507.37|505.37|505.87|503.87|0
1655235780000|2022-06-14 19:43:00|506.87|504.87|508.62|506.62|508.62|506.62|506.87|504.87|0
1655235790000|2022-06-14 19:43:10|509.5|507.5|509.12|507.12|509.62|507.62|509.12|507.12|0
1655235800000|2022-06-14 19:43:20|509.87|507.87|510.37|508.37|510.37|508.37|509.87|507.87|0
1655235810000|2022-06-14 19:43:30|510.12|508.12|508.62|506.62|510.12|508.12|508.62|506.62|0
1655235820000|2022-06-14 19:43:40|508.37|506.37|509.87|507.87|509.87|507.87|508.37|506.37|0
1655235830000|2022-06-14 19:43:50|510.37|508.37|510.37|508.37|510.37|508.37|509.37|507.37|0
1655235840000|2022-06-14 19:44:00|510.87|508.87|510.62|508.62|510.87|508.87|510.62|508.62|0
1655235850000|2022-06-14 19:44:10|510.12|508.12|510.62|508.62|510.62|508.62|509.87|507.87|0
1655235860000|2022-06-14 19:44:20|509.62|507.62|511.12|509.12|511.12|509.12|509.62|507.62|0
1655235870000|2022-06-14 19:44:30|511.37|509.37|511.62|509.62|511.62|509.62|511.37|509.37|0
1655235880000|2022-06-14 19:44:40|511.87|509.87|513.62|511.62|513.62|511.62|511.87|509.87|0
1655235890000|2022-06-14 19:44:50|513.75|511.75|513.87|511.87|514.12|512.12|513.75|511.75|0
1655235900000|2022-06-14 19:45:00|512.37|510.37|514.37|512.37|514.37|512.37|512.37|510.37|0
1655235910000|2022-06-14 19:45:10|513.62|511.62|513.87|511.87|514.37|512.37|513.62|511.62|0
1655235920000|2022-06-14 19:45:20|513.62|511.62|513.62|511.62|513.62|511.62|511.5|509.5|0
1655235930000|2022-06-14 19:45:30|514.62|512.62|513.62|511.62|514.62|512.62|513.37|511.37|0
1655235940000|2022-06-14 19:45:40|513.37|511.37|513.37|511.37|513.37|511.37|512.12|510.12|0
1655235950000|2022-06-14 19:45:50|513.12|511.12|512.12|510.12|513.12|511.12|512.12|510.12|0
1655235960000|2022-06-14 19:46:00|511.62|509.62|513.37|511.37|513.37|511.37|511.62|509.62|0
1655235970000|2022-06-14 19:46:10|513.12|511.12|513.5|511.5|513.5|511.5|512.62|510.62|0
1655235980000|2022-06-14 19:46:20|512.12|510.12|511.12|509.12|512.12|510.12|511.12|509.12|0
1655235990000|2022-06-14 19:46:30|511.25|509.25|509.62|507.62|511.37|509.37|509.62|507.62|0
1655236000000|2022-06-14 19:46:40|510.37|508.37|507.37|505.37|510.37|508.37|507.37|505.37|0
1655236010000|2022-06-14 19:46:50|506.12|504.12|505.75|503.75|506.62|504.62|505.75|503.75|0
1655236020000|2022-06-14 19:47:00|505.5|503.5|508.12|506.12|508.12|506.12|505.5|503.5|0
1655236030000|2022-06-14 19:47:10|508.62|506.62|507.37|505.37|508.62|506.62|507.37|505.37|0
1655236040000|2022-06-14 19:47:20|507.12|505.12|506.12|504.12|507.12|505.12|506.12|504.12|0
1655236050000|2022-06-14 19:47:30|506.62|504.62|507.12|505.12|507.37|505.37|506.62|504.62|0
1655236060000|2022-06-14 19:47:40|506.87|504.87|507.62|505.62|507.62|505.62|506.87|504.87|0
1655236070000|2022-06-14 19:47:50|507.75|505.75|507.37|505.37|507.75|505.75|506.62|504.62|0
1655236080000|2022-06-14 19:48:00|505.87|503.87|506.37|504.37|507.37|505.37|505.37|503.37|0
1655236090000|2022-06-14 19:48:10|506.12|504.12|506.37|504.37|507.37|505.37|506.12|504.12|0
1655236100000|2022-06-14 19:48:20|505.62|503.62|505.62|503.62|507.37|505.37|505.62|503.62|0
1655236110000|2022-06-14 19:48:30|505.87|503.87|506.37|504.37|506.87|504.87|505.87|503.87|0
1655236120000|2022-06-14 19:48:40|505.37|503.37|504.62|502.62|505.37|503.37|504.62|502.62|0
1655236130000|2022-06-14 19:48:50|504.12|502.12|503.12|501.12|504.12|502.12|503.12|501.12|0
1655236140000|2022-06-14 19:49:00|502.37|500.37|501.12|499.12|502.37|500.37|501.12|499.12|0
1655236150000|2022-06-14 19:49:10|500.12|498.12|504.12|502.12|504.12|502.12|500.12|498.12|0
1655236160000|2022-06-14 19:49:20|502.37|500.37|503.62|501.62|504.37|502.37|502.37|500.37|0
1655236170000|2022-06-14 19:49:30|504.12|502.12|502.62|500.62|504.37|502.37|502.12|500.12|0
1655236180000|2022-06-14 19:49:40|503.87|501.87|504.12|502.12|504.12|502.12|503.87|501.87|0
1655236190000|2022-06-14 19:49:50|502.87|500.87|503|501|503|501|502.12|500.12|0
1655236200000|2022-06-14 19:50:00|503.37|501.37|505.25|503.25|505.87|503.87|503.37|501.37|0
1655236210000|2022-06-14 19:50:10|508|506|509.87|507.87|510.62|508.62|508|506|0
1655236220000|2022-06-14 19:50:20|508.62|506.62|504.87|502.87|508.62|506.62|504.87|502.87|0
1655236230000|2022-06-14 19:50:30|506.12|504.12|508.87|506.87|508.87|506.87|505.87|503.87|0
1655236240000|2022-06-14 19:50:40|508.12|506.12|508.62|506.62|509.87|507.87|508.12|506.12|0
1655236250000|2022-06-14 19:50:50|507.62|505.62|508.12|506.12|508.12|506.12|506.62|504.62|0
1655236260000|2022-06-14 19:51:00|509.12|507.12|509.37|507.37|509.37|507.37|508.37|506.37|0
1655236270000|2022-06-14 19:51:10|508.62|506.62|510.37|508.37|510.37|508.37|508.62|506.62|0
1655236280000|2022-06-14 19:51:20|510.62|508.62|509.37|507.37|510.62|508.62|509.37|507.37|0
1655236290000|2022-06-14 19:51:30|509.12|507.12|508.12|506.12|509.12|507.12|508.12|506.12|0
1655236300000|2022-06-14 19:51:40|508.25|506.25|510.87|508.87|510.87|508.87|508.25|506.25|0
1655236310000|2022-06-14 19:51:50|511.62|509.62|512.37|510.37|512.37|510.37|511.62|509.62|0
1655236320000|2022-06-14 19:52:00|512.12|510.12|511.12|509.12|512.12|510.12|510.87|508.87|0
1655236330000|2022-06-14 19:52:10|511.62|509.62|510.62|508.62|511.62|509.62|510.62|508.62|0
1655236340000|2022-06-14 19:52:20|509.37|507.37|508.12|506.12|509.37|507.37|508.12|506.12|0
1655236350000|2022-06-14 19:52:30|507.37|505.37|508.12|506.12|508.12|506.12|507.12|505.12|0
1655236360000|2022-06-14 19:52:40|509.12|507.12|508.62|506.62|509.12|507.12|508.37|506.37|0
1655236370000|2022-06-14 19:52:50|508|506|508.62|506.62|508.87|506.87|508|506|0
1655236380000|2022-06-14 19:53:00|508.87|506.87|509.62|507.62|509.62|507.62|508.87|506.87|0
1655236390000|2022-06-14 19:53:10|510.62|508.62|512.62|510.62|512.62|510.62|510.62|508.62|0
1655236400000|2022-06-14 19:53:20|512.87|510.87|513.87|511.87|513.87|511.87|512.37|510.37|0
1655236410000|2022-06-14 19:53:30|513.75|511.75|513.12|511.12|513.75|511.75|513.12|511.12|0
1655236420000|2022-06-14 19:53:40|512.87|510.87|514.12|512.12|514.12|512.12|512.87|510.87|0
1655236430000|2022-06-14 19:53:50|513.62|511.62|515.12|513.12|515.12|513.12|513.62|511.62|0
1655236440000|2022-06-14 19:54:00|516.37|514.37|514.37|512.37|516.37|514.37|514.37|512.37|0
1655236450000|2022-06-14 19:54:10|515.37|513.37|515.87|513.87|516.62|514.62|515.37|513.37|0
1655236460000|2022-06-14 19:54:20|515.12|513.12|513.12|511.12|515.12|513.12|513.12|511.12|0
1655236470000|2022-06-14 19:54:30|511.87|509.87|510.12|508.12|511.87|509.87|510.12|508.12|0
1655236480000|2022-06-14 19:54:40|512.37|510.37|513.37|511.37|515.87|513.87|512.37|510.37|0
1655236490000|2022-06-14 19:54:50|512.62|510.62|513.87|511.87|513.87|511.87|512.37|510.37|0
1655236500000|2022-06-14 19:55:00|513.37|511.37|514.37|512.37|514.37|512.37|512.5|510.5|0
1655236510000|2022-06-14 19:55:10|514.62|512.62|516.12|514.12|516.12|514.12|514.62|512.62|0
1655236520000|2022-06-14 19:55:20|515.62|513.62|514.37|512.37|515.62|513.62|514.37|512.37|0
1655236530000|2022-06-14 19:55:30|515.12|513.12|512.87|510.87|515.12|513.12|512.87|510.87|0
1655236540000|2022-06-14 19:55:40|512.37|510.37|511.87|509.87|513.12|511.12|511.87|509.87|0
1655236550000|2022-06-14 19:55:50|511.37|509.37|512.87|510.87|513.12|511.12|510.87|508.87|0
1655236560000|2022-06-14 19:56:00|513.12|511.12|514.12|512.12|514.12|512.12|513.12|511.12|0
1655236570000|2022-06-14 19:56:10|513.62|511.62|514.37|512.37|514.62|512.62|513.62|511.62|0
1655236580000|2022-06-14 19:56:20|513.62|511.62|513.12|511.12|513.62|511.62|513.12|511.12|0
1655236590000|2022-06-14 19:56:30|514.37|512.37|514.62|512.62|514.62|512.62|514.12|512.12|0
1655236600000|2022-06-14 19:56:40|514.87|512.87|515.37|513.37|515.37|513.37|514.87|512.87|0
1655236610000|2022-06-14 19:56:50|515.12|513.12|515.87|513.87|516.12|514.12|515.12|513.12|0
1655236620000|2022-06-14 19:57:00|515.62|513.62|516.37|514.37|516.87|514.87|515.62|513.62|0
1655236630000|2022-06-14 19:57:10|516.12|514.12|516.12|514.12|516.12|514.12|515.62|513.62|0
1655236640000|2022-06-14 19:57:20|515.87|513.87|515.87|513.87|516.37|514.37|515.62|513.62|0
1655236650000|2022-06-14 19:57:30|516.37|514.37|515.62|513.62|516.37|514.37|515.62|513.62|0
1655236660000|2022-06-14 19:57:40|515.37|513.37|515.37|513.37|515.62|513.62|515.12|513.12|0
1655236670000|2022-06-14 19:57:50|515.12|513.12|515.62|513.62|515.62|513.62|515.12|513.12|0
1655236680000|2022-06-14 19:58:00|515.37|513.37|513.62|511.62|515.37|513.37|513.62|511.62|0
1655236690000|2022-06-14 19:58:10|515.12|513.12|513.12|511.12|515.12|513.12|513.12|511.12|0
1655236700000|2022-06-14 19:58:20|513.62|511.62|512.37|510.37|513.62|511.62|512.37|510.37|0
1655236710000|2022-06-14 19:58:30|513.12|511.12|512.12|510.12|513.12|511.12|511.87|509.87|0
1655236720000|2022-06-14 19:58:40|512.87|510.87|512.37|510.37|513.87|511.87|512.37|510.37|0
1655236730000|2022-06-14 19:58:50|513.12|511.12|512.87|510.87|513.12|511.12|512.87|510.87|0
1655236740000|2022-06-14 19:59:00|512.62|510.62|514.87|512.87|514.87|512.87|512.62|510.62|0
1655236750000|2022-06-14 19:59:10|515.37|513.37|514.12|512.12|515.37|513.37|514.12|512.12|0
1655236760000|2022-06-14 19:59:20|514.87|512.87|514.12|512.12|514.87|512.87|514.12|512.12|0
1655236770000|2022-06-14 19:59:30|514.62|512.62|513.87|511.87|514.62|512.62|513.37|511.37|0
1655236780000|2022-06-14 19:59:40|513.12|511.12|512.37|510.37|513.12|511.12|512.37|510.37|0
1655236790000|2022-06-14 19:59:50|512.87|510.87|513.12|511.12|513.87|511.87|512.87|510.87|0
1655236800000|2022-06-14 20:00:00|511.12|509.12|509.87|507.87|511.12|509.12|509.87|507.87|0
1655236810000|2022-06-14 20:00:10|509.62|507.62|511.62|509.62|511.62|509.62|509.62|507.62|0
1655236820000|2022-06-14 20:00:20|511.37|509.37|511.37|509.37|511.37|509.37|511.37|509.37|0
1655236830000|2022-06-14 20:00:30|511.62|509.62|512.87|510.87|512.87|510.87|511.62|509.62|0
1655236840000|2022-06-14 20:00:40|514.12|512.12|513.87|511.87|514.12|512.12|513.87|511.87|0
1655236850000|2022-06-14 20:00:50|513.62|511.62|514.12|512.12|514.62|512.62|513.62|511.62|0
1655236860000|2022-06-14 20:01:00|513.87|511.87|513.87|511.87|514.12|512.12|513.87|511.87|0
1655236870000|2022-06-14 20:01:10|514.12|512.12|512.87|510.87|514.12|512.12|512.62|510.62|0
1655236880000|2022-06-14 20:01:20|513.62|511.62|514.87|512.87|515.12|513.12|513.62|511.62|0
1655236890000|2022-06-14 20:01:30|515.12|513.12|515.12|513.12|515.37|513.37|515.12|513.12|0
1655236900000|2022-06-14 20:01:40|514.87|512.87|515.62|513.62|515.62|513.62|514.87|512.87|0
1655236910000|2022-06-14 20:01:50|515.87|513.87|515.12|513.12|515.87|513.87|515.12|513.12|0
1655236920000|2022-06-14 20:02:00|514.87|512.87|515.12|513.12|515.12|513.12|514.5|512.5|0
1655236930000|2022-06-14 20:02:10|515.62|513.62|515.62|513.62|515.87|513.87|515.62|513.62|0
1655236940000|2022-06-14 20:02:20|515.37|513.37|515.62|513.62|515.87|513.87|515.37|513.37|0
1655236950000|2022-06-14 20:02:30|515.37|513.37|515.87|513.87|515.87|513.87|515.37|513.37|0
1655236960000|2022-06-14 20:02:40|515.62|513.62|516.62|514.62|516.62|514.62|515.62|513.62|0
1655236970000|2022-06-14 20:02:50|516.37|514.37|516.37|514.37|516.62|514.62|516.37|514.37|0
1655236980000|2022-06-14 20:03:00|516.62|514.62|516.87|514.87|516.87|514.87|516.62|514.62|0
1655236990000|2022-06-14 20:03:10|516.62|514.62|517.87|515.87|517.87|515.87|516.62|514.62|0
1655237000000|2022-06-14 20:03:20|517.62|515.62|518.37|516.37|518.37|516.37|517.62|515.62|0
1655237010000|2022-06-14 20:03:30|518.62|516.62|519.12|517.12|519.12|517.12|518.62|516.62|0
1655237020000|2022-06-14 20:03:40|519.37|517.37|519.62|517.62|519.62|517.62|519.37|517.37|0
1655237030000|2022-06-14 20:03:50|519.87|517.87|519.62|517.62|519.87|517.87|519.62|517.62|0
1655237040000|2022-06-14 20:04:00|519.5|517.5|518.62|516.62|519.62|517.62|518.62|516.62|0
1655237050000|2022-06-14 20:04:10|518.87|516.87|519.12|517.12|519.12|517.12|518.62|516.62|0
1655237060000|2022-06-14 20:04:20|519.37|517.37|519.12|517.12|519.37|517.37|519.12|517.12|0
1655237070000|2022-06-14 20:04:30|518.87|516.87|519.12|517.12|519.37|517.37|518.87|516.87|0
1655237080000|2022-06-14 20:04:40|519.37|517.37|519.37|517.37|519.62|517.62|519.37|517.37|0
1655237090000|2022-06-14 20:04:50|519.12|517.12|519.12|517.12|519.37|517.37|519.12|517.12|0
1655237100000|2022-06-14 20:05:00|519.37|517.37|518.12|516.12|519.62|517.62|518.12|516.12|0
1655237110000|2022-06-14 20:05:10|518.37|516.37|517.87|515.87|518.62|516.62|517.87|515.87|0
1655237120000|2022-06-14 20:05:20|517.37|515.37|517.62|515.62|517.62|515.62|516.87|514.87|0
1655237130000|2022-06-14 20:05:30|518.12|516.12|518.37|516.37|518.37|516.37|518.12|516.12|0
1655237140000|2022-06-14 20:05:40|518.62|516.62|518.87|516.87|518.87|516.87|518.62|516.62|0
1655237150000|2022-06-14 20:05:50|518.62|516.62|518.62|516.62|518.75|516.75|518.62|516.62|0
1655237160000|2022-06-14 20:06:00|517.37|515.37|518.62|516.62|518.62|516.62|517.37|515.37|0
1655237170000|2022-06-14 20:06:10|518.37|516.37|518.12|516.12|518.37|516.37|518.12|516.12|0
1655237180000|2022-06-14 20:06:20|518.25|516.25|518.25|516.25|518.25|516.25|518.25|516.25|0
1655237190000|2022-06-14 20:06:30|518.37|516.37|518.62|516.62|518.62|516.62|518.37|516.37|0
1655237200000|2022-06-14 20:06:40|518.37|516.37|518.37|516.37|518.37|516.37|518.12|516.12|0
1655237210000|2022-06-14 20:06:50|518.87|516.87|518.62|516.62|518.87|516.87|518.62|516.62|0
1655237220000|2022-06-14 20:07:00|518.37|516.37|517.87|515.87|518.37|516.37|517.87|515.87|0
1655237230000|2022-06-14 20:07:10|517.62|515.62|517.37|515.37|517.62|515.62|517.37|515.37|0
1655237240000|2022-06-14 20:07:20|517.12|515.12|517.62|515.62|517.62|515.62|517.12|515.12|0
1655237250000|2022-06-14 20:07:30|517.37|515.37|517.75|515.75|517.75|515.75|517.37|515.37|0
1655237260000|2022-06-14 20:07:40|517.62|515.62|517.62|515.62|517.62|515.62|517.62|515.62|0
1655237270000|2022-06-14 20:07:50|517.75|515.75|517.62|515.62|517.75|515.75|517.62|515.62|0
1655237280000|2022-06-14 20:08:00|517.37|515.37|517.37|515.37|517.37|515.37|517.37|515.37|0
1655237290000|2022-06-14 20:08:10|517.12|515.12|516.87|514.87|517.12|515.12|516.87|514.87|0
1655237300000|2022-06-14 20:08:20|516.62|514.62|515.87|513.87|516.62|514.62|515.87|513.87|0
1655237310000|2022-06-14 20:08:30|516.37|514.37|516.12|514.12|516.37|514.37|515.87|513.87|0
1655237320000|2022-06-14 20:08:40|516.37|514.37|516.37|514.37|516.62|514.62|516.37|514.37|0
1655237330000|2022-06-14 20:08:50|516.62|514.62|516.62|514.62|516.87|514.87|516.62|514.62|0
1655237340000|2022-06-14 20:09:00|516.87|514.87|516.12|514.12|516.87|514.87|516.12|514.12|0
1655237350000|2022-06-14 20:09:10|516.37|514.37|516.37|514.37|516.37|514.37|516.37|514.37|0
1655237360000|2022-06-14 20:09:20|516.12|514.12|515.87|513.87|516.12|514.12|515.87|513.87|0
1655237370000|2022-06-14 20:09:30|516.12|514.12|516.12|514.12|516.12|514.12|515.75|513.75|0
1655237380000|2022-06-14 20:09:40|516.37|514.37|516.37|514.37|516.37|514.37|516.37|514.37|0
1655237390000|2022-06-14 20:09:50|516.12|514.12|516.87|514.87|516.87|514.87|516.12|514.12|0
1655237400000|2022-06-14 20:10:00|516.62|514.62|516.12|514.12|516.62|514.62|516.12|514.12|0
1655237410000|2022-06-14 20:10:10|516.37|514.37|516.87|514.87|516.87|514.87|516.37|514.37|0
1655237420000|2022-06-14 20:10:20|517.12|515.12|517.37|515.37|517.37|515.37|517.12|515.12|0
1655237430000|2022-06-14 20:10:30|516.87|514.87|516.87|514.87|516.87|514.87|516.87|514.87|0
1655237440000|2022-06-14 20:10:40|517.12|515.12|516.87|514.87|517.12|515.12|516.87|514.87|0
1655237450000|2022-06-14 20:10:50|516.62|514.62|516.62|514.62|516.62|514.62|516.62|514.62|0
1655237460000|2022-06-14 20:11:00|515.87|513.87|515.87|513.87|515.87|513.87|515.87|513.87|0
1655237470000|2022-06-14 20:11:10|516.62|514.62|515.87|513.87|516.62|514.62|515.87|513.87|0
1655237480000|2022-06-14 20:11:20|516.12|514.12|515.87|513.87|516.12|514.12|515.87|513.87|0
1655237490000|2022-06-14 20:11:30|516.12|514.12|515.87|513.87|516.12|514.12|515.87|513.87|0
1655237500000|2022-06-14 20:11:40|516.37|514.37|516.12|514.12|516.37|514.37|516.12|514.12|0
1655237510000|2022-06-14 20:11:50|516.5|514.5|516.37|514.37|516.62|514.62|516.37|514.37|0
1655237520000|2022-06-14 20:12:00|516.12|514.12|515.75|513.75|516.12|514.12|515.62|513.62|0
1655237530000|2022-06-14 20:12:10|516.37|514.37|516.37|514.37|516.37|514.37|516.12|514.12|0
1655237540000|2022-06-14 20:12:20|516.12|514.12|516.37|514.37|516.37|514.37|516.12|514.12|0
1655237550000|2022-06-14 20:12:30|516.12|514.12|515.62|513.62|516.37|514.37|515.62|513.62|0
1655237560000|2022-06-14 20:12:40|515.37|513.37|515.37|513.37|515.37|513.37|515.37|513.37|0
1655237570000|2022-06-14 20:12:50|515.62|513.62|515.87|513.87|516.12|514.12|515.62|513.62|0
1655237580000|2022-06-14 20:13:00|515.62|513.62|515.12|513.12|515.62|513.62|515.12|513.12|0
1655237590000|2022-06-14 20:13:10|514.62|512.62|514.37|512.37|514.62|512.62|514.37|512.37|0
1655237600000|2022-06-14 20:13:20|514.62|512.62|514.62|512.62|514.62|512.62|514.62|512.62|0
1655237610000|2022-06-14 20:13:30|514.37|512.37|514.62|512.62|514.62|512.62|514.12|512.12|0
1655237620000|2022-06-14 20:13:40|514.37|512.37|514.87|512.87|514.87|512.87|514.37|512.37|0
1655237630000|2022-06-14 20:13:50|515.12|513.12|515.37|513.37|515.62|513.62|515.12|513.12|0
1655237640000|2022-06-14 20:14:00|515.62|513.62|516.37|514.37|516.37|514.37|515.62|513.62|0
1655237650000|2022-06-14 20:14:10|516.87|514.87|517.12|515.12|517.12|515.12|516.87|514.87|0
1655237660000|2022-06-14 20:14:20|516.87|514.87|517.37|515.37|517.37|515.37|516.87|514.87|0
1655237670000|2022-06-14 20:14:30|517.12|515.12|517.62|515.62|517.62|515.62|517.12|515.12|0
1655237680000|2022-06-14 20:14:40|517.37|515.37|517.62|515.62|517.62|515.62|517.37|515.37|0
1655237690000|2022-06-14 20:14:50|518.37|516.37|518.75|516.75|518.75|516.75|518.37|516.37|0
1655237710000|2022-06-14 20:15:10|519.07|516.67|519.32|516.92|519.32|516.92|519.07|516.67|0
1655237720000|2022-06-14 20:15:20|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1655237730000|2022-06-14 20:15:30|518.82|516.42|518.82|516.42|519.07|516.67|518.82|516.42|0
1655237740000|2022-06-14 20:15:40|518.45|516.05|517.82|515.42|518.45|516.05|517.82|515.42|0
1655237750000|2022-06-14 20:15:50|518.07|515.67|519.07|516.67|519.07|516.67|518.07|515.67|0
1655237760000|2022-06-14 20:16:00|519.57|517.17|519.82|517.42|520.07|517.67|519.57|517.17|0
1655237770000|2022-06-14 20:16:10|519.95|517.55|519.57|517.17|519.95|517.55|519.07|516.67|0
1655237780000|2022-06-14 20:16:20|519.32|516.92|520.07|517.67|520.07|517.67|519.32|516.92|0
1655237790000|2022-06-14 20:16:30|519.57|517.17|519.82|517.42|519.82|517.42|519.57|517.17|0
1655237800000|2022-06-14 20:16:40|520.07|517.67|519.07|516.67|520.07|517.67|518.57|516.17|0
1655237810000|2022-06-14 20:16:50|518.57|516.17|519.07|516.67|519.07|516.67|518.57|516.17|0
1655237830000|2022-06-14 20:17:10|519.2|516.8|519.07|516.67|519.2|516.8|519.07|516.67|0
1655237840000|2022-06-14 20:17:20|518.95|516.55|519.07|516.67|519.07|516.67|518.95|516.55|0
1655237850000|2022-06-14 20:17:30|519.32|516.92|519.57|517.17|519.57|517.17|519.32|516.92|0
1655237860000|2022-06-14 20:17:40|519.32|516.92|519.45|517.05|519.57|517.17|519.32|516.92|0
1655237870000|2022-06-14 20:17:50|519.57|517.17|519.82|517.42|519.82|517.42|519.57|517.17|0
1655237880000|2022-06-14 20:18:00|519.95|517.55|519.57|517.17|519.95|517.55|519.57|517.17|0
1655237890000|2022-06-14 20:18:10|519.82|517.42|519.82|517.42|519.82|517.42|519.32|516.92|0
1655237900000|2022-06-14 20:18:20|519.07|516.67|519.32|516.92|519.32|516.92|519.07|516.67|0
1655237910000|2022-06-14 20:18:30|519.07|516.67|519.07|516.67|519.32|516.92|519.07|516.67|0
1655237920000|2022-06-14 20:18:40|519.32|516.92|519.32|516.92|519.32|516.92|519.07|516.67|0
1655237930000|2022-06-14 20:18:50|519.57|517.17|519.57|517.17|519.57|517.17|519.57|517.17|0
1655237940000|2022-06-14 20:19:00|519.82|517.42|519.57|517.17|519.82|517.42|519.57|517.17|0
1655237950000|2022-06-14 20:19:10|519.7|517.3|519.57|517.17|519.7|517.3|519.57|517.17|0
1655237960000|2022-06-14 20:19:20|519.82|517.42|519.57|517.17|519.82|517.42|519.57|517.17|0
1655237980000|2022-06-14 20:19:40|519.7|517.3|519.82|517.42|519.82|517.42|519.7|517.3|0
1655237990000|2022-06-14 20:19:50|519.57|517.17|519.07|516.67|519.57|517.17|518.82|516.42|0
1655238000000|2022-06-14 20:20:00|519.45|517.05|519.57|517.17|519.57|517.17|519.45|517.05|0
1655238010000|2022-06-14 20:20:10|519.82|517.42|519.57|517.17|519.82|517.42|519.45|517.05|0
1655238020000|2022-06-14 20:20:20|519.32|516.92|519.57|517.17|519.57|517.17|519.32|516.92|0
1655238030000|2022-06-14 20:20:30|519.82|517.42|519.57|517.17|519.82|517.42|519.57|517.17|0
1655238040000|2022-06-14 20:20:40|519.07|516.67|519.32|516.92|519.57|517.17|519.07|516.67|0
1655238050000|2022-06-14 20:20:50|519.45|517.05|519.57|517.17|519.57|517.17|519.45|517.05|0
1655238060000|2022-06-14 20:21:00|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1655238070000|2022-06-14 20:21:10|519.07|516.67|519.2|516.8|519.2|516.8|518.82|516.42|0
1655238080000|2022-06-14 20:21:20|518.82|516.42|519.07|516.67|519.32|516.92|518.82|516.42|0
1655238090000|2022-06-14 20:21:30|518.82|516.42|519.07|516.67|519.07|516.67|518.82|516.42|0
1655238100000|2022-06-14 20:21:40|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1655238110000|2022-06-14 20:21:50|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1655238120000|2022-06-14 20:22:00|518.82|516.42|518.32|515.92|518.82|516.42|518.32|515.92|0
1655238130000|2022-06-14 20:22:10|518.57|516.17|518.32|515.92|518.57|516.17|518.32|515.92|0
1655238140000|2022-06-14 20:22:20|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1655238150000|2022-06-14 20:22:30|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1655238160000|2022-06-14 20:22:40|519.07|516.67|518.95|516.55|519.07|516.67|518.95|516.55|0
1655238180000|2022-06-14 20:23:00|518.82|516.42|518.7|516.3|518.82|516.42|518.7|516.3|0
1655238200000|2022-06-14 20:23:20|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1655238210000|2022-06-14 20:23:30|518.7|516.3|518.82|516.42|518.82|516.42|518.7|516.3|0
1655238240000|2022-06-14 20:24:00|518.57|516.17|518.82|516.42|518.82|516.42|518.32|515.92|0
1655238260000|2022-06-14 20:24:20|518.7|516.3|518.57|516.17|518.7|516.3|518.57|516.17|0
1655238270000|2022-06-14 20:24:30|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1655238280000|2022-06-14 20:24:40|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1655238300000|2022-06-14 20:25:00|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1655238310000|2022-06-14 20:25:10|517.95|515.55|518.07|515.67|518.07|515.67|517.95|515.55|0
1655238320000|2022-06-14 20:25:20|518.32|515.92|518.2|515.8|518.32|515.92|518.2|515.8|0
1655238330000|2022-06-14 20:25:30|518.32|515.92|518.57|516.17|518.57|516.17|518.32|515.92|0
1655238340000|2022-06-14 20:25:40|518.45|516.05|518.45|516.05|518.45|516.05|518.45|516.05|0
1655238350000|2022-06-14 20:25:50|518.82|516.42|519.07|516.67|519.07|516.67|518.82|516.42|0
1655238360000|2022-06-14 20:26:00|518.82|516.42|518.7|516.3|518.82|516.42|518.57|516.17|0
1655238370000|2022-06-14 20:26:10|518.82|516.42|518.57|516.17|518.82|516.42|518.57|516.17|0
1655238380000|2022-06-14 20:26:20|518.45|516.05|518.45|516.05|518.45|516.05|518.45|516.05|0
1655238390000|2022-06-14 20:26:30|518.32|515.92|518.45|516.05|518.45|516.05|518.32|515.92|0
1655238400000|2022-06-14 20:26:40|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1655238410000|2022-06-14 20:26:50|519.07|516.67|518.57|516.17|519.07|516.67|518.57|516.17|0
1655238420000|2022-06-14 20:27:00|518.82|516.42|518.95|516.55|519.07|516.67|518.82|516.42|0
1655238430000|2022-06-14 20:27:10|519.07|516.67|518.82|516.42|519.07|516.67|518.82|516.42|0
1655238440000|2022-06-14 20:27:20|518.57|516.17|518.7|516.3|518.7|516.3|518.57|516.17|0
1655238450000|2022-06-14 20:27:30|518.57|516.17|518.82|516.42|518.82|516.42|518.57|516.17|0
1655238460000|2022-06-14 20:27:40|519.07|516.67|518.95|516.55|519.07|516.67|518.95|516.55|0
1655238470000|2022-06-14 20:27:50|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1655238480000|2022-06-14 20:28:00|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1655238490000|2022-06-14 20:28:10|518.32|515.92|518.45|516.05|518.45|516.05|518.32|515.92|0
1655238500000|2022-06-14 20:28:20|518.57|516.17|518.57|516.17|518.57|516.17|518.57|516.17|0
1655238510000|2022-06-14 20:28:30|518.82|516.42|518.95|516.55|518.95|516.55|518.82|516.42|0
1655238520000|2022-06-14 20:28:40|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1655238540000|2022-06-14 20:29:00|519.2|516.8|518.82|516.42|519.2|516.8|518.82|516.42|0
1655238550000|2022-06-14 20:29:10|519.57|517.17|519.45|517.05|519.57|517.17|519.45|517.05|0
1655238560000|2022-06-14 20:29:20|519.32|516.92|519.57|517.17|519.57|517.17|519.32|516.92|0
1655238570000|2022-06-14 20:29:30|519.82|517.42|519.57|517.17|519.82|517.42|519.57|517.17|0
1655238580000|2022-06-14 20:29:40|519.32|516.92|519.57|517.17|519.57|517.17|519.32|516.92|0
1655238590000|2022-06-14 20:29:50|519.82|517.42|519.82|517.42|519.82|517.42|519.82|517.42|0
1655238600000|2022-06-14 20:30:00|519.57|517.17|519.57|517.17|519.82|517.42|519.32|516.92|0
1655238610000|2022-06-14 20:30:10|519.45|517.05|519.45|517.05|519.45|517.05|519.45|517.05|0
1655238620000|2022-06-14 20:30:20|519.32|516.92|519.45|517.05|519.45|517.05|519.32|516.92|0
1655238630000|2022-06-14 20:30:30|519.57|517.17|519.32|516.92|519.57|517.17|519.32|516.92|0
1655238650000|2022-06-14 20:30:50|518.82|516.42|518.7|516.3|518.82|516.42|518.7|516.3|0
1655238660000|2022-06-14 20:31:00|518.82|516.42|518.82|516.42|518.82|516.42|518.7|516.3|0
1655238670000|2022-06-14 20:31:10|518.7|516.3|518.57|516.17|518.7|516.3|518.57|516.17|0
1655238680000|2022-06-14 20:31:20|518.32|515.92|518.32|515.92|518.32|515.92|518.32|515.92|0
1655238690000|2022-06-14 20:31:30|518.07|515.67|517.82|515.42|518.07|515.67|517.82|515.42|0
1655238710000|2022-06-14 20:31:50|517.57|515.17|517.57|515.17|517.57|515.17|517.57|515.17|0
1655238720000|2022-06-14 20:32:00|517.82|515.42|517.82|515.42|517.82|515.42|517.82|515.42|0
1655238730000|2022-06-14 20:32:10|517.57|515.17|517.57|515.17|517.7|515.3|517.57|515.17|0
1655238740000|2022-06-14 20:32:20|516.95|514.55|517.07|514.67|517.07|514.67|516.95|514.55|0
1655238760000|2022-06-14 20:32:40|516.95|514.55|517.07|514.67|517.07|514.67|516.95|514.55|0
1655238770000|2022-06-14 20:32:50|516.95|514.55|517.07|514.67|517.07|514.67|516.95|514.55|0
1655238790000|2022-06-14 20:33:10|516.57|514.17|516.57|514.17|516.7|514.3|516.57|514.17|0
1655238800000|2022-06-14 20:33:20|516.45|514.05|516.45|514.05|516.45|514.05|516.45|514.05|0
1655238810000|2022-06-14 20:33:30|516.32|513.92|516.32|513.92|516.32|513.92|516.32|513.92|0
1655238820000|2022-06-14 20:33:40|516.07|513.67|516.32|513.92|516.32|513.92|516.07|513.67|0
1655238830000|2022-06-14 20:33:50|516.07|513.67|515.45|513.05|516.07|513.67|515.45|513.05|0
1655238840000|2022-06-14 20:34:00|515.82|513.42|515.32|512.92|516.07|513.67|515.32|512.92|0
1655238850000|2022-06-14 20:34:10|515.57|513.17|515.57|513.17|515.57|513.17|515.32|512.92|0
1655238860000|2022-06-14 20:34:20|515.32|512.92|516.2|513.8|516.32|513.92|515.32|512.92|0
1655238870000|2022-06-14 20:34:30|516.32|513.92|516.2|513.8|516.32|513.92|516.2|513.8|0
1655238880000|2022-06-14 20:34:40|516.32|513.92|516.57|514.17|516.57|514.17|516.32|513.92|0
1655238890000|2022-06-14 20:34:50|516.82|514.42|517.07|514.67|517.07|514.67|516.82|514.42|0
1655238900000|2022-06-14 20:35:00|517.2|514.8|516.82|514.42|517.2|514.8|516.82|514.42|0
1655238910000|2022-06-14 20:35:10|516.45|514.05|516.32|513.92|516.45|514.05|516.07|513.67|0
1655238920000|2022-06-14 20:35:20|516.7|514.3|516.7|514.3|516.7|514.3|516.57|514.17|0
1655238930000|2022-06-14 20:35:30|516.95|514.55|516.95|514.55|516.95|514.55|516.82|514.42|0
1655238940000|2022-06-14 20:35:40|517.07|514.67|517.07|514.67|517.07|514.67|516.95|514.55|0
1655238950000|2022-06-14 20:35:50|516.95|514.55|516.82|514.42|516.95|514.55|516.7|514.3|0
1655238960000|2022-06-14 20:36:00|516.95|514.55|516.7|514.3|516.95|514.55|516.7|514.3|0
1655238970000|2022-06-14 20:36:10|516.82|514.42|516.57|514.17|516.82|514.42|516.57|514.17|0
1655238980000|2022-06-14 20:36:20|516.32|513.92|516.07|513.67|516.32|513.92|516.07|513.67|0
1655238990000|2022-06-14 20:36:30|515.95|513.55|515.82|513.42|516.32|513.92|515.82|513.42|0
1655239000000|2022-06-14 20:36:40|515.7|513.3|515.7|513.3|515.7|513.3|515.7|513.3|0
1655239010000|2022-06-14 20:36:50|515.57|513.17|515.82|513.42|515.82|513.42|515.45|513.05|0
1655239020000|2022-06-14 20:37:00|515.95|513.55|515.82|513.42|515.95|513.55|515.82|513.42|0
1655239030000|2022-06-14 20:37:10|516.07|513.67|516.07|513.67|516.07|513.67|515.7|513.3|0
1655239040000|2022-06-14 20:37:20|516.32|513.92|516.32|513.92|516.32|513.92|516.32|513.92|0
1655239050000|2022-06-14 20:37:30|516.07|513.67|516.32|513.92|516.32|513.92|516.07|513.67|0
1655239060000|2022-06-14 20:37:40|516.82|514.42|517.2|514.8|517.2|514.8|516.82|514.42|0
1655239070000|2022-06-14 20:37:50|517.07|514.67|516.57|514.17|517.07|514.67|516.57|514.17|0
1655239080000|2022-06-14 20:38:00|516.82|514.42|516.7|514.3|516.82|514.42|516.7|514.3|0
1655239090000|2022-06-14 20:38:10|516.82|514.42|516.82|514.42|516.82|514.42|516.82|514.42|0
1655239100000|2022-06-14 20:38:20|516.57|514.17|516.32|513.92|516.57|514.17|516.32|513.92|0
1655239110000|2022-06-14 20:38:30|516.45|514.05|516.57|514.17|516.57|514.17|516.45|514.05|0
1655239120000|2022-06-14 20:38:40|516.32|513.92|516.2|513.8|516.32|513.92|516.2|513.8|0
1655239130000|2022-06-14 20:38:50|516.07|513.67|516.2|513.8|516.2|513.8|516.07|513.67|0
1655239140000|2022-06-14 20:39:00|516.07|513.67|515.57|513.17|516.07|513.67|515.57|513.17|0
1655239150000|2022-06-14 20:39:10|515.82|513.42|516.07|513.67|516.07|513.67|515.82|513.42|0
1655239160000|2022-06-14 20:39:20|515.57|513.17|515.7|513.3|515.7|513.3|515.57|513.17|0
1655239170000|2022-06-14 20:39:30|515.57|513.17|515.57|513.17|515.57|513.17|515.57|513.17|0
1655239180000|2022-06-14 20:39:40|516.07|513.67|515.82|513.42|516.07|513.67|515.82|513.42|0
1655239190000|2022-06-14 20:39:50|516.07|513.67|515.57|513.17|516.07|513.67|515.57|513.17|0
1655239200000|2022-06-14 20:40:00|515.7|513.3|515.32|512.92|515.7|513.3|515.32|512.92|0
1655239210000|2022-06-14 20:40:10|515.57|513.17|515.57|513.17|515.57|513.17|515.57|513.17|0
1655239220000|2022-06-14 20:40:20|515.82|513.42|515.32|512.92|515.82|513.42|515.32|512.92|0
1655239240000|2022-06-14 20:40:40|515.07|512.67|515.07|512.67|515.2|512.8|515.07|512.67|0
1655239250000|2022-06-14 20:40:50|515.2|512.8|515.57|513.17|515.57|513.17|515.2|512.8|0
1655239260000|2022-06-14 20:41:00|515.82|513.42|515.7|513.3|515.82|513.42|515.7|513.3|0
1655239280000|2022-06-14 20:41:20|515.82|513.42|515.57|513.17|515.95|513.55|515.57|513.17|0
1655239300000|2022-06-14 20:41:40|515.45|513.05|515.32|512.92|515.45|513.05|515.32|512.92|0
1655239310000|2022-06-14 20:41:50|515.57|513.17|515.57|513.17|515.57|513.17|515.57|513.17|0
1655239320000|2022-06-14 20:42:00|515.32|512.92|515.32|512.92|515.32|512.92|515.32|512.92|0
1655239330000|2022-06-14 20:42:10|515.07|512.67|515.07|512.67|515.07|512.67|515.07|512.67|0
1655239340000|2022-06-14 20:42:20|514.95|512.55|514.57|512.17|514.95|512.55|514.45|512.05|0
1655239350000|2022-06-14 20:42:30|514.82|512.42|514.57|512.17|514.82|512.42|514.57|512.17|0
1655239360000|2022-06-14 20:42:40|514.32|511.92|514.2|511.8|514.32|511.92|514.2|511.8|0
1655239370000|2022-06-14 20:42:50|513.82|511.42|514.07|511.67|514.07|511.67|513.82|511.42|0
1655239380000|2022-06-14 20:43:00|513.95|511.55|513.82|511.42|513.95|511.55|513.82|511.42|0
1655239390000|2022-06-14 20:43:10|513.95|511.55|513.82|511.42|513.95|511.55|513.82|511.42|0
1655239400000|2022-06-14 20:43:20|513.95|511.55|514.57|512.17|514.57|512.17|513.95|511.55|0
1655239410000|2022-06-14 20:43:30|514.2|511.8|514.07|511.67|514.2|511.8|514.07|511.67|0
1655239420000|2022-06-14 20:43:40|513.82|511.42|514.07|511.67|514.07|511.67|513.82|511.42|0
1655239430000|2022-06-14 20:43:50|513.95|511.55|513.82|511.42|514.2|511.8|513.82|511.42|0
1655239440000|2022-06-14 20:44:00|514.07|511.67|514.07|511.67|514.07|511.67|513.82|511.42|0
1655239450000|2022-06-14 20:44:10|514.2|511.8|514.2|511.8|514.2|511.8|514.2|511.8|0
1655239460000|2022-06-14 20:44:20|514.32|511.92|514.07|511.67|514.32|511.92|514.07|511.67|0
1655239470000|2022-06-14 20:44:30|514.32|511.92|514.07|511.67|514.32|511.92|514.07|511.67|0
1655239480000|2022-06-14 20:44:40|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1655239490000|2022-06-14 20:44:50|514.07|511.67|513.82|511.42|514.07|511.67|513.82|511.42|0
1655239500000|2022-06-14 20:45:00|513.7|511.3|514.07|511.67|514.07|511.67|513.7|511.3|0
1655239510000|2022-06-14 20:45:10|514.32|511.92|514.95|512.55|514.95|512.55|514.32|511.92|0
1655239520000|2022-06-14 20:45:20|515.07|512.67|514.2|511.8|515.07|512.67|514.2|511.8|0
1655239530000|2022-06-14 20:45:30|514.82|512.42|514.7|512.3|514.82|512.42|514.7|512.3|0
1655239540000|2022-06-14 20:45:40|514.82|512.42|514.82|512.42|514.82|512.42|514.82|512.42|0
1655239550000|2022-06-14 20:45:50|515.07|512.67|515.07|512.67|515.07|512.67|515.07|512.67|0
1655239560000|2022-06-14 20:46:00|514.95|512.55|514.45|512.05|514.95|512.55|514.45|512.05|0
1655239580000|2022-06-14 20:46:20|514.57|512.17|514.07|511.67|514.57|512.17|514.07|511.67|0
1655239600000|2022-06-14 20:46:40|514.57|512.17|514.32|511.92|514.57|512.17|514.07|511.67|0
1655239610000|2022-06-14 20:46:50|514.45|512.05|514.57|512.17|514.57|512.17|514.45|512.05|0
1655239620000|2022-06-14 20:47:00|514.82|512.42|514.82|512.42|514.82|512.42|514.82|512.42|0
1655239630000|2022-06-14 20:47:10|515.07|512.67|514.95|512.55|515.07|512.67|514.95|512.55|0
1655239640000|2022-06-14 20:47:20|515.32|512.92|515.32|512.92|515.32|512.92|515.32|512.92|0
1655239650000|2022-06-14 20:47:30|514.57|512.17|514.45|512.05|514.57|512.17|514.45|512.05|0
1655239660000|2022-06-14 20:47:40|514.32|511.92|513.57|511.17|514.32|511.92|513.57|511.17|0
1655239670000|2022-06-14 20:47:50|514.07|511.67|513.82|511.42|514.07|511.67|513.82|511.42|0
1655239680000|2022-06-14 20:48:00|513.57|511.17|513.82|511.42|513.82|511.42|513.57|511.17|0
1655239690000|2022-06-14 20:48:10|513.7|511.3|513.57|511.17|513.7|511.3|513.57|511.17|0
1655239700000|2022-06-14 20:48:20|513.07|510.67|513.57|511.17|513.57|511.17|513.07|510.67|0
1655239710000|2022-06-14 20:48:30|513.7|511.3|514.57|512.17|514.57|512.17|513.7|511.3|0
1655239720000|2022-06-14 20:48:40|513.95|511.55|513.95|511.55|513.95|511.55|513.95|511.55|0
1655239730000|2022-06-14 20:48:50|513.82|511.42|513.82|511.42|513.82|511.42|513.82|511.42|0
1655239740000|2022-06-14 20:49:00|513.57|511.17|513.57|511.17|513.7|511.3|513.57|511.17|0
1655239750000|2022-06-14 20:49:10|513.7|511.3|513.32|510.92|513.7|511.3|513.32|510.92|0
1655239760000|2022-06-14 20:49:20|512.95|510.55|512.82|510.42|513.07|510.67|512.82|510.42|0
1655239770000|2022-06-14 20:49:30|512.45|510.05|512.07|509.67|512.57|510.17|512.07|509.67|0
1655239780000|2022-06-14 20:49:40|512.2|509.8|512.07|509.67|512.57|510.17|512.07|509.67|0
1655239790000|2022-06-14 20:49:50|512.2|509.8|512.32|509.92|512.32|509.92|512.2|509.8|0
1655239800000|2022-06-14 20:50:00|512.2|509.8|512.45|510.05|512.57|510.17|512.2|509.8|0
1655239810000|2022-06-14 20:50:10|512.82|510.42|512.95|510.55|512.95|510.55|512.7|510.3|0
1655239820000|2022-06-14 20:50:20|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1655239840000|2022-06-14 20:50:40|512.82|510.42|512.45|510.05|512.82|510.42|512.45|510.05|0
1655239850000|2022-06-14 20:50:50|512.07|509.67|512.07|509.67|512.2|509.8|512.07|509.67|0
1655239870000|2022-06-14 20:51:10|511.82|509.42|511.82|509.42|511.95|509.55|511.82|509.42|0
1655239880000|2022-06-14 20:51:20|512.07|509.67|512.32|509.92|512.32|509.92|512.07|509.67|0
1655239890000|2022-06-14 20:51:30|512.57|510.17|512.82|510.42|512.82|510.42|512.45|510.05|0
1655239900000|2022-06-14 20:51:40|512.57|510.17|512.57|510.17|512.82|510.42|512.57|510.17|0
1655239910000|2022-06-14 20:51:50|512.45|510.05|512.07|509.67|512.45|510.05|512.07|509.67|0
1655239920000|2022-06-14 20:52:00|511.82|509.42|511.82|509.42|511.82|509.42|511.82|509.42|0
1655239930000|2022-06-14 20:52:10|512.07|509.67|512.07|509.67|512.07|509.67|511.95|509.55|0
1655239940000|2022-06-14 20:52:20|512.45|510.05|512.2|509.8|512.45|510.05|512.2|509.8|0
1655239950000|2022-06-14 20:52:30|512.07|509.67|512.07|509.67|512.07|509.67|512.07|509.67|0
1655239960000|2022-06-14 20:52:40|511.95|509.55|512.07|509.67|512.07|509.67|511.95|509.55|0
1655239970000|2022-06-14 20:52:50|512.57|510.17|512.57|510.17|512.57|510.17|512.57|510.17|0
1655239990000|2022-06-14 20:53:10|512.95|510.55|512.82|510.42|512.95|510.55|512.82|510.42|0
1655240000000|2022-06-14 20:53:20|512.32|509.92|511.95|509.55|512.32|509.92|511.82|509.42|0
1655240010000|2022-06-14 20:53:30|512.07|509.67|511.82|509.42|512.07|509.67|511.82|509.42|0
1655240020000|2022-06-14 20:53:40|512.07|509.67|511.82|509.42|512.07|509.67|511.82|509.42|0
1655240030000|2022-06-14 20:53:50|512.07|509.67|512.07|509.67|512.07|509.67|512.07|509.67|0
1655240050000|2022-06-14 20:54:10|512.2|509.8|512.2|509.8|512.2|509.8|512.07|509.67|0
1655240060000|2022-06-14 20:54:20|512.45|510.05|512.7|510.3|512.82|510.42|512.45|510.05|0
1655240070000|2022-06-14 20:54:30|512.57|510.17|512.57|510.17|512.57|510.17|512.57|510.17|0
1655240080000|2022-06-14 20:54:40|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1655240090000|2022-06-14 20:54:50|512.57|510.17|512.45|510.05|512.57|510.17|512.45|510.05|0
1655240100000|2022-06-14 20:55:00|512.32|509.92|513.45|511.05|513.45|511.05|512.32|509.92|0
1655240110000|2022-06-14 20:55:10|513.95|511.55|514.2|511.8|514.2|511.8|513.95|511.55|0
1655240120000|2022-06-14 20:55:20|513.82|511.42|513.95|511.55|513.95|511.55|513.82|511.42|0
1655240130000|2022-06-14 20:55:30|513.7|511.3|513.7|511.3|513.7|511.3|513.7|511.3|0
1655240140000|2022-06-14 20:55:40|513.82|511.42|513.82|511.42|513.82|511.42|513.82|511.42|0
1655240150000|2022-06-14 20:55:50|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1655240160000|2022-06-14 20:56:00|514.32|511.92|514.32|511.92|514.32|511.92|514.32|511.92|0
1655240170000|2022-06-14 20:56:10|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1655240180000|2022-06-14 20:56:20|514.45|512.05|514.57|512.17|514.57|512.17|514.45|512.05|0
1655240190000|2022-06-14 20:56:30|515.07|512.67|514.32|511.92|515.07|512.67|514.32|511.92|0
1655240200000|2022-06-14 20:56:40|514.45|512.05|515.45|513.05|515.45|513.05|513.82|511.42|0
1655240210000|2022-06-14 20:56:50|515.07|512.67|514.82|512.42|515.07|512.67|514.82|512.42|0
1655240230000|2022-06-14 20:57:10|514.57|512.17|514.57|512.17|514.57|512.17|514.57|512.17|0
1655240250000|2022-06-14 20:57:30|514.2|511.8|514.07|511.67|514.57|512.17|514.07|511.67|0
1655240260000|2022-06-14 20:57:40|513.82|511.42|513.32|510.92|513.82|511.42|512.82|510.42|0
1655240270000|2022-06-14 20:57:50|513.2|510.8|512.82|510.42|513.2|510.8|512.82|510.42|0
1655240280000|2022-06-14 20:58:00|512.57|510.17|512.57|510.17|512.57|510.17|512.57|510.17|0
1655240290000|2022-06-14 20:58:10|512.32|509.92|512.82|510.42|512.82|510.42|512.32|509.92|0
1655240300000|2022-06-14 20:58:20|512.7|510.3|512.07|509.67|512.7|510.3|512.07|509.67|0
1655240310000|2022-06-14 20:58:30|513.2|510.8|512.45|510.05|513.2|510.8|512.45|510.05|0
1655240320000|2022-06-14 20:58:40|512.32|509.92|512.07|509.67|512.32|509.92|512.07|509.67|0
1655240330000|2022-06-14 20:58:50|511.82|509.42|512.32|509.92|512.32|509.92|511.82|509.42|0
1655240340000|2022-06-14 20:59:00|512.57|510.17|512.45|510.05|512.7|510.3|512.45|510.05|0
1655240350000|2022-06-14 20:59:10|512.32|509.92|511.95|509.55|512.32|509.92|511.95|509.55|0
1655240360000|2022-06-14 20:59:20|511.57|509.17|511.95|509.55|511.95|509.55|511.57|509.17|0
1655240370000|2022-06-14 20:59:30|511.57|509.17|511.7|509.3|511.82|509.42|511.57|509.17|0
1655240380000|2022-06-14 20:59:40|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1655240390000|2022-06-14 20:59:50|511.45|509.05|511.45|509.05|511.7|509.3|511.45|509.05|0
1655240400000|2022-06-14 21:00:00|511.61|509.21|511.69|509.29|512.49|510.09|511.61|509.21|0
1655240410000|2022-06-14 21:00:10|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1655240420000|2022-06-14 21:00:20|511.5|509.1|511.54|509.14|511.54|509.14|511.5|509.1|0
1655240440000|2022-06-14 21:00:40|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1655240450000|2022-06-14 21:00:50|511.54|509.14|511.54|509.14|511.54|509.14|511.54|509.14|0
1655240470000|2022-06-14 21:01:10|511.5|509.1|511.47|509.07|511.5|509.1|511.47|509.07|0
1655240510000|2022-06-14 21:01:50|511.39|508.99|511.39|508.99|511.39|508.99|511.39|508.99|0
1655240590000|2022-06-14 21:03:10|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1655240600000|2022-06-14 21:03:20|511.39|508.99|511.39|508.99|511.39|508.99|511.39|508.99|0
1655240650000|2022-06-14 21:04:10|511.25|508.85|511.29|508.89|511.29|508.89|511.25|508.85|0
1655240690000|2022-06-14 21:04:50|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1655240710000|2022-06-14 21:05:10|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1655240720000|2022-06-14 21:05:20|511.07|508.67|511.07|508.67|511.07|508.67|511.07|508.67|0
1655240750000|2022-06-14 21:05:50|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1655240760000|2022-06-14 21:06:00|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1655240780000|2022-06-14 21:06:20|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1655240800000|2022-06-14 21:06:40|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1655240810000|2022-06-14 21:06:50|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1655240820000|2022-06-14 21:07:00|511.72|509.32|511.69|509.29|511.72|509.32|511.69|509.29|0
1655240840000|2022-06-14 21:07:20|511.76|509.36|511.8|509.4|511.8|509.4|511.76|509.36|0
1655240850000|2022-06-14 21:07:30|511.87|509.47|512.09|509.69|512.09|509.69|511.87|509.47|0
1655240860000|2022-06-14 21:07:40|512.05|509.65|512.31|509.91|512.31|509.91|512.05|509.65|0
1655240870000|2022-06-14 21:07:50|512.16|509.76|512.09|509.69|512.16|509.76|512.09|509.69|0
1655240890000|2022-06-14 21:08:10|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1655240900000|2022-06-14 21:08:20|513.14|510.74|513.14|510.74|513.14|510.74|513.14|510.74|0
1655240910000|2022-06-14 21:08:30|513.32|510.92|512.85|510.45|513.32|510.92|512.66|510.26|0
1655240920000|2022-06-14 21:08:40|512.81|510.41|512.64|510.24|512.81|510.41|512.64|510.24|0
1655240990000|2022-06-14 21:09:50|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1655241000000|2022-06-14 21:10:00|512.38|509.98|512.38|509.98|512.38|509.98|512.38|509.98|0
1655241030000|2022-06-14 21:10:30|512.34|509.94|512.34|509.94|512.34|509.94|512.34|509.94|0
1655241040000|2022-06-14 21:10:40|512.23|509.83|512.09|509.69|512.23|509.83|512.09|509.69|0
1655241060000|2022-06-14 21:11:00|511.94|509.54|511.94|509.54|511.94|509.54|511.94|509.54|0
1655241210000|2022-06-14 21:13:30|512.09|509.69|512.09|509.69|512.09|509.69|512.09|509.69|0
1655241260000|2022-06-14 21:14:20|511.91|509.51|511.91|509.51|511.91|509.51|511.91|509.51|0
1655241400000|2022-06-14 21:16:40|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1655241410000|2022-06-14 21:16:50|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1655241420000|2022-06-14 21:17:00|512.16|509.76|512.23|509.83|512.23|509.83|512.16|509.76|0
1655241440000|2022-06-14 21:17:20|512.27|509.87|512.27|509.87|512.27|509.87|512.27|509.87|0
1655241450000|2022-06-14 21:17:30|512.31|509.91|512.34|509.94|512.34|509.94|512.31|509.91|0
1655241470000|2022-06-14 21:17:50|512.31|509.91|512.38|509.98|512.38|509.98|512.31|509.91|0
1655241480000|2022-06-14 21:18:00|512.31|509.91|512.31|509.91|512.31|509.91|512.31|509.91|0
1655241490000|2022-06-14 21:18:10|512.45|510.05|512.34|509.94|512.45|510.05|512.34|509.94|0
1655241500000|2022-06-14 21:18:20|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1655241520000|2022-06-14 21:18:40|512.34|509.94|512.34|509.94|512.34|509.94|512.34|509.94|0
1655241530000|2022-06-14 21:18:50|512.42|510.02|512.56|510.16|512.56|510.16|512.42|510.02|0
1655241540000|2022-06-14 21:19:00|512.6|510.2|512.6|510.2|512.6|510.2|512.6|510.2|0
1655241560000|2022-06-14 21:19:20|512.64|510.24|512.66|510.26|512.66|510.26|512.64|510.24|0
1655241570000|2022-06-14 21:19:30|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1655241580000|2022-06-14 21:19:40|512.6|510.2|512.6|510.2|512.6|510.2|512.6|510.2|0
1655241590000|2022-06-14 21:19:50|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1655241650000|2022-06-14 21:20:50|512.81|510.41|512.81|510.41|512.81|510.41|512.81|510.41|0
1655241720000|2022-06-14 21:22:00|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1655241740000|2022-06-14 21:22:20|512.66|510.26|512.64|510.24|512.66|510.26|512.64|510.24|0
1655241760000|2022-06-14 21:22:40|512.74|510.34|512.74|510.34|512.74|510.34|512.74|510.34|0
1655241790000|2022-06-14 21:23:10|512.6|510.2|512.42|510.02|512.6|510.2|512.42|510.02|0
1655241810000|2022-06-14 21:23:30|512.38|509.98|512.38|509.98|512.38|509.98|512.38|509.98|0
1655241820000|2022-06-14 21:23:40|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1655241890000|2022-06-14 21:24:50|512.38|509.98|512.38|509.98|512.38|509.98|512.38|509.98|0
1655241910000|2022-06-14 21:25:10|512.53|510.13|512.53|510.13|512.53|510.13|512.53|510.13|0
1655242010000|2022-06-14 21:26:50|512.6|510.2|512.6|510.2|512.6|510.2|512.6|510.2|0
1655242070000|2022-06-14 21:27:50|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1655242110000|2022-06-14 21:28:30|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1655242160000|2022-06-14 21:29:20|512.7|510.3|512.7|510.3|512.7|510.3|512.7|510.3|0
1655242170000|2022-06-14 21:29:30|512.64|510.24|512.64|510.24|512.64|510.24|512.64|510.24|0
1655242250000|2022-06-14 21:30:50|512.6|510.2|512.6|510.2|512.6|510.2|512.6|510.2|0
1655242270000|2022-06-14 21:31:10|512.64|510.24|512.6|510.2|512.64|510.24|512.6|510.2|0
1655242400000|2022-06-14 21:33:20|512.56|510.16|512.56|510.16|512.56|510.16|512.56|510.16|0
1655242430000|2022-06-14 21:33:50|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1655242540000|2022-06-14 21:35:40|512.77|510.37|512.77|510.37|512.77|510.37|512.77|510.37|0
1655242570000|2022-06-14 21:36:10|512.66|510.26|512.66|510.26|512.66|510.26|512.66|510.26|0
1655242650000|2022-06-14 21:37:30|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1655242680000|2022-06-14 21:38:00|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1655242760000|2022-06-14 21:39:20|512.45|510.05|512.45|510.05|512.45|510.05|512.45|510.05|0
1655242780000|2022-06-14 21:39:40|512.38|509.98|512.38|509.98|512.38|509.98|512.38|509.98|0
1655242800000|2022-06-14 21:40:00|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1655242830000|2022-06-14 21:40:30|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1655242890000|2022-06-14 21:41:30|512.23|509.83|512.23|509.83|512.23|509.83|512.23|509.83|0
1655242910000|2022-06-14 21:41:50|512.16|509.76|512.16|509.76|512.16|509.76|512.16|509.76|0
1655242920000|2022-06-14 21:42:00|512.09|509.69|512.09|509.69|512.09|509.69|512.09|509.69|0
1655242930000|2022-06-14 21:42:10|511.8|509.4|511.8|509.4|511.8|509.4|511.8|509.4|0
1655242980000|2022-06-14 21:43:00|511.43|509.03|511.43|509.03|511.43|509.03|511.43|509.03|0
1655243090000|2022-06-14 21:44:50|511.39|508.99|511.21|508.81|511.39|508.99|511.21|508.81|0
1655243110000|2022-06-14 21:45:10|511.32|508.92|511.21|508.81|511.32|508.92|511.21|508.81|0
1655243120000|2022-06-14 21:45:20|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1655243150000|2022-06-14 21:45:50|511.32|508.92|511.32|508.92|511.32|508.92|511.32|508.92|0
1655243160000|2022-06-14 21:46:00|511.25|508.85|511.25|508.85|511.25|508.85|511.25|508.85|0
1655243170000|2022-06-14 21:46:10|511.32|508.92|511.25|508.85|511.32|508.92|511.25|508.85|0
1655243240000|2022-06-14 21:47:20|511.39|508.99|511.39|508.99|511.39|508.99|511.39|508.99|0
1655243250000|2022-06-14 21:47:30|511.47|509.07|511.25|508.85|511.47|509.07|511.25|508.85|0
1655243350000|2022-06-14 21:49:10|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1655243400000|2022-06-14 21:50:00|511.18|508.78|511.18|508.78|511.18|508.78|511.18|508.78|0
1655243420000|2022-06-14 21:50:20|511.21|508.81|511.21|508.81|511.21|508.81|511.21|508.81|0
1655243460000|2022-06-14 21:51:00|511.36|508.96|511.36|508.96|511.36|508.96|511.36|508.96|0
1655243470000|2022-06-14 21:51:10|511.29|508.89|511.29|508.89|511.29|508.89|511.29|508.89|0
1655243480000|2022-06-14 21:51:20|511.65|509.25|511.65|509.25|511.65|509.25|511.65|509.25|0
1655243500000|2022-06-14 21:51:40|511.98|509.58|511.98|509.58|511.98|509.58|511.98|509.58|0
1655243510000|2022-06-14 21:51:50|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1655243550000|2022-06-14 21:52:30|511.98|509.58|511.98|509.58|511.98|509.58|511.98|509.58|0
1655243560000|2022-06-14 21:52:40|511.94|509.54|511.94|509.54|511.94|509.54|511.94|509.54|0
1655243570000|2022-06-14 21:52:50|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1655243600000|2022-06-14 21:53:20|511.69|509.29|511.69|509.29|511.69|509.29|511.69|509.29|0
1655243610000|2022-06-14 21:53:30|511.83|509.43|511.91|509.51|511.98|509.58|511.76|509.36|0
1655243630000|2022-06-14 21:53:50|511.8|509.4|511.8|509.4|511.8|509.4|511.8|509.4|0
1655243640000|2022-06-14 21:54:00|511.72|509.32|511.72|509.32|511.72|509.32|511.72|509.32|0
1655243680000|2022-06-14 21:54:40|511.83|509.43|511.72|509.32|511.83|509.43|511.72|509.32|0
1655243730000|2022-06-14 21:55:30|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1655243740000|2022-06-14 21:55:40|511.83|509.43|511.83|509.43|511.83|509.43|511.83|509.43|0
1655243760000|2022-06-14 21:56:00|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1655243800000|2022-06-14 21:56:40|512.05|509.65|512.05|509.65|512.05|509.65|512.05|509.65|0
1655243810000|2022-06-14 21:56:50|511.87|509.47|511.87|509.47|511.87|509.47|511.87|509.47|0
1655243920000|2022-06-14 21:58:40|511.83|509.43|511.83|509.43|511.83|509.43|511.8|509.4|0
1655243930000|2022-06-14 21:58:50|511.76|509.36|511.76|509.36|511.76|509.36|511.76|509.36|0
1655243940000|2022-06-14 21:59:00|511.72|509.32|511.72|509.32|511.72|509.32|511.72|509.32|0
1655243990000|2022-06-14 21:59:50|511.76|509.36|511.76|509.36|511.76|509.36|511.76|509.36|0
1655244000000|2022-06-14 22:00:00|510.45|508.05|509.2|506.8|510.45|508.05|509.2|506.8|0
1655244010000|2022-06-14 22:00:10|509.32|506.92|508.95|506.55|509.45|507.05|508.82|506.42|0
1655244020000|2022-06-14 22:00:20|508.7|506.3|508.57|506.17|508.82|506.42|508.57|506.17|0
1655244030000|2022-06-14 22:00:30|508.7|506.3|508.7|506.3|508.7|506.3|508.57|506.17|0
1655244040000|2022-06-14 22:00:40|508.82|506.42|509.82|507.42|509.82|507.42|508.82|506.42|0
1655244050000|2022-06-14 22:00:50|509.45|507.05|508.45|506.05|509.45|507.05|508.45|506.05|0
1655244060000|2022-06-14 22:01:00|508.57|506.17|509.2|506.8|509.45|507.05|508.57|506.17|0
1655244070000|2022-06-14 22:01:10|509.32|506.92|509.57|507.17|509.57|507.17|509.32|506.92|0
1655244080000|2022-06-14 22:01:20|509.45|507.05|509.45|507.05|509.45|507.05|509.32|506.92|0
1655244090000|2022-06-14 22:01:30|508.95|506.55|509.07|506.67|509.07|506.67|508.95|506.55|0
1655244100000|2022-06-14 22:01:40|508.95|506.55|509.07|506.67|509.32|506.92|508.95|506.55|0
1655244110000|2022-06-14 22:01:50|508.95|506.55|509.07|506.67|509.07|506.67|508.95|506.55|0
1655244120000|2022-06-14 22:02:00|508.82|506.42|510.07|507.67|510.32|507.92|508.82|506.42|0
1655244130000|2022-06-14 22:02:10|510.2|507.8|510.07|507.67|510.57|508.17|510.07|507.67|0
1655244140000|2022-06-14 22:02:20|509.95|507.55|509.95|507.55|510.32|507.92|509.57|507.17|0
1655244150000|2022-06-14 22:02:30|509.82|507.42|509.45|507.05|509.82|507.42|509.45|507.05|0
1655244160000|2022-06-14 22:02:40|509.7|507.3|509.2|506.8|509.7|507.3|509.2|506.8|0
1655244170000|2022-06-14 22:02:50|509.07|506.67|508.57|506.17|509.07|506.67|508.57|506.17|0
1655244180000|2022-06-14 22:03:00|509.07|506.67|509.07|506.67|509.07|506.67|509.07|506.67|0
1655244190000|2022-06-14 22:03:10|509.2|506.8|509.07|506.67|509.2|506.8|508.95|506.55|0
1655244200000|2022-06-14 22:03:20|508.95|506.55|508.07|505.67|509.07|506.67|508.07|505.67|0
1655244210000|2022-06-14 22:03:30|507.7|505.3|507.07|504.67|507.7|505.3|507.07|504.67|0
1655244220000|2022-06-14 22:03:40|507.32|504.92|506.95|504.55|507.32|504.92|506.95|504.55|0
1655244230000|2022-06-14 22:03:50|507.07|504.67|506.95|504.55|507.07|504.67|506.95|504.55|0
1655244240000|2022-06-14 22:04:00|506.82|504.42|507.07|504.67|507.07|504.67|506.82|504.42|0
1655244250000|2022-06-14 22:04:10|507.2|504.8|507.32|504.92|507.32|504.92|507.2|504.8|0
1655244260000|2022-06-14 22:04:20|507.07|504.67|507.32|504.92|507.32|504.92|507.07|504.67|0
1655244270000|2022-06-14 22:04:30|506.95|504.55|507.2|504.8|507.2|504.8|506.95|504.55|0
1655244280000|2022-06-14 22:04:40|507.32|504.92|507.32|504.92|507.32|504.92|507.32|504.92|0
1655244290000|2022-06-14 22:04:50|507.2|504.8|507.2|504.8|507.2|504.8|507.07|504.67|0
1655244300000|2022-06-14 22:05:00|507.07|504.67|507.2|504.8|507.2|504.8|506.95|504.55|0
1655244310000|2022-06-14 22:05:10|507.32|504.92|506.95|504.55|507.32|504.92|506.82|504.42|0
1655244320000|2022-06-14 22:05:20|507.07|504.67|507.07|504.67|507.07|504.67|507.07|504.67|0
1655244330000|2022-06-14 22:05:30|506.82|504.42|506.32|503.92|506.82|504.42|506.32|503.92|0
1655244340000|2022-06-14 22:05:40|506.2|503.8|506.32|503.92|506.32|503.92|506.2|503.8|0
1655244350000|2022-06-14 22:05:50|505.95|503.55|506.07|503.67|506.07|503.67|505.82|503.42|0
1655244370000|2022-06-14 22:06:10|505.82|503.42|506.32|503.92|506.32|503.92|505.82|503.42|0
1655244380000|2022-06-14 22:06:20|506.45|504.05|506.45|504.05|506.45|504.05|506.45|504.05|0
1655244390000|2022-06-14 22:06:30|506.57|504.17|506.57|504.17|506.57|504.17|506.57|504.17|0
1655244410000|2022-06-14 22:06:50|506.45|504.05|506.32|503.92|506.45|504.05|506.32|503.92|0
1655244420000|2022-06-14 22:07:00|505.82|503.42|505.95|503.55|506.07|503.67|505.82|503.42|0
1655244430000|2022-06-14 22:07:10|506.07|503.67|506.07|503.67|506.07|503.67|505.82|503.42|0
1655244440000|2022-06-14 22:07:20|506.45|504.05|506.82|504.42|506.82|504.42|506.45|504.05|0
1655244450000|2022-06-14 22:07:30|506.57|504.17|506.7|504.3|506.82|504.42|506.57|504.17|0
1655244460000|2022-06-14 22:07:40|506.82|504.42|506.82|504.42|506.82|504.42|506.82|504.42|0
1655244480000|2022-06-14 22:08:00|506.57|504.17|506.57|504.17|506.57|504.17|506.57|504.17|0
1655244490000|2022-06-14 22:08:10|506.07|503.67|506.07|503.67|506.07|503.67|506.07|503.67|0
1655244500000|2022-06-14 22:08:20|506.32|503.92|506.32|503.92|506.32|503.92|506.32|503.92|0
1655244510000|2022-06-14 22:08:30|506.07|503.67|506.2|503.8|506.2|503.8|506.07|503.67|0
1655244520000|2022-06-14 22:08:40|506.32|503.92|506.82|504.42|506.82|504.42|506.32|503.92|0
1655244530000|2022-06-14 22:08:50|506.45|504.05|506.57|504.17|506.57|504.17|506.45|504.05|0
1655244540000|2022-06-14 22:09:00|506.82|504.42|506.82|504.42|506.82|504.42|506.82|504.42|0
1655244550000|2022-06-14 22:09:10|508.45|506.05|508.07|505.67|508.57|506.17|508.07|505.67|0
1655244560000|2022-06-14 22:09:20|508.2|505.8|508.57|506.17|508.82|506.42|508.2|505.8|0
1655244570000|2022-06-14 22:09:30|508.47|506.07|508.67|506.27|508.67|506.27|508.35|505.95|0
1655244580000|2022-06-14 22:09:40|508.8|506.4|509.02|506.62|509.02|506.62|508.67|506.27|0
1655244590000|2022-06-14 22:09:50|508.77|506.37|508.77|506.37|508.77|506.37|508.77|506.37|0
1655244600000|2022-06-14 22:10:00|508.07|505.67|508.07|505.67|508.32|505.92|508.07|505.67|0
1655244610000|2022-06-14 22:10:10|508.32|505.92|508.7|506.3|508.7|506.3|508.32|505.92|0
1655244620000|2022-06-14 22:10:20|508.82|506.42|508.7|506.3|508.82|506.42|508.7|506.3|0
1655244630000|2022-06-14 22:10:30|508.82|506.42|508.82|506.42|508.82|506.42|508.82|506.42|0
1655244640000|2022-06-14 22:10:40|508.45|506.05|508.72|506.32|508.82|506.42|508.45|506.05|0
1655244650000|2022-06-14 22:10:50|508.6|506.2|508.8|506.4|508.8|506.4|508.6|506.2|0
1655244660000|2022-06-14 22:11:00|508.92|506.52|508.92|506.52|508.92|506.52|508.92|506.52|0
1655244670000|2022-06-14 22:11:10|508.8|506.4|508.92|506.52|508.92|506.52|508.8|506.4|0
1655244680000|2022-06-14 22:11:20|508.67|506.27|508.55|506.15|508.67|506.27|508.55|506.15|0
1655244690000|2022-06-14 22:11:30|508.42|506.02|508.42|506.02|508.55|506.15|508.42|506.02|0
1655244700000|2022-06-14 22:11:40|508.3|505.9|508.17|505.77|508.3|505.9|508.17|505.77|0
1655244710000|2022-06-14 22:11:50|508.05|505.65|507.8|505.4|508.05|505.65|507.8|505.4|0
1655244720000|2022-06-14 22:12:00|507.67|505.27|506.17|503.77|507.67|505.27|506.17|503.77|0
1655244730000|2022-06-14 22:12:10|506.3|503.9|506.05|503.65|506.3|503.9|506.05|503.65|0
1655244740000|2022-06-14 22:12:20|506.17|503.77|506.42|504.02|506.42|504.02|506.17|503.77|0
1655244750000|2022-06-14 22:12:30|506.3|503.9|506.3|503.9|506.3|503.9|506.3|503.9|0
1655244760000|2022-06-14 22:12:40|506.05|503.65|506.05|503.65|506.05|503.65|506.05|503.65|0
1655244770000|2022-06-14 22:12:50|506.17|503.77|506.3|503.9|506.3|503.9|506.05|503.65|0
1655244790000|2022-06-14 22:13:10|506.17|503.77|506.17|503.77|506.17|503.77|506.17|503.77|0
1655244800000|2022-06-14 22:13:20|506.3|503.9|506.3|503.9|506.3|503.9|506.17|503.77|0
1655244810000|2022-06-14 22:13:30|506.17|503.77|506.3|503.9|506.3|503.9|506.17|503.77|0
1655244830000|2022-06-14 22:13:50|506.17|503.77|506.05|503.65|506.17|503.77|506.05|503.65|0
1655244840000|2022-06-14 22:14:00|506.17|503.77|506.8|504.4|506.8|504.4|506.17|503.77|0
1655244850000|2022-06-14 22:14:10|506.55|504.15|506.42|504.02|506.55|504.15|506.42|504.02|0
1655244860000|2022-06-14 22:14:20|506.3|503.9|506.3|503.9|506.42|504.02|506.3|503.9|0
1655244870000|2022-06-14 22:14:30|506.55|504.15|506.55|504.15|506.55|504.15|506.42|504.02|0
1655244880000|2022-06-14 22:14:40|506.42|504.02|506.3|503.9|506.42|504.02|506.3|503.9|0
1655244890000|2022-06-14 22:14:50|506.42|504.02|506.55|504.15|506.55|504.15|506.42|504.02|0
1655244900000|2022-06-14 22:15:00|506.42|504.02|506.55|504.15|506.55|504.15|506.42|504.02|0
1655244910000|2022-06-14 22:15:10|506.42|504.02|506.55|504.15|506.55|504.15|506.42|504.02|0
1655244920000|2022-06-14 22:15:20|506.42|504.02|506.55|504.15|506.55|504.15|506.42|504.02|0
1655244930000|2022-06-14 22:15:30|506.42|504.02|506.67|504.27|506.67|504.27|506.42|504.02|0
1655244940000|2022-06-14 22:15:40|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1655244950000|2022-06-14 22:15:50|506.17|503.77|506.17|503.77|506.17|503.77|506.17|503.77|0
1655244960000|2022-06-14 22:16:00|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1655244970000|2022-06-14 22:16:10|506.3|503.9|506.42|504.02|506.55|504.15|506.3|503.9|0
1655244980000|2022-06-14 22:16:20|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1655244990000|2022-06-14 22:16:30|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1655245000000|2022-06-14 22:16:40|506.55|504.15|506.55|504.15|506.67|504.27|506.55|504.15|0
1655245020000|2022-06-14 22:17:00|506.67|504.27|506.67|504.27|506.67|504.27|506.67|504.27|0
1655245030000|2022-06-14 22:17:10|506.55|504.15|506.8|504.4|506.8|504.4|506.55|504.15|0
1655245040000|2022-06-14 22:17:20|506.92|504.52|506.8|504.4|506.92|504.52|506.8|504.4|0
1655245050000|2022-06-14 22:17:30|506.92|504.52|506.55|504.15|506.92|504.52|506.55|504.15|0
1655245060000|2022-06-14 22:17:40|506.8|504.4|506.42|504.02|506.8|504.4|506.42|504.02|0
1655245070000|2022-06-14 22:17:50|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1655245080000|2022-06-14 22:18:00|506.92|504.52|507.17|504.77|507.17|504.77|506.92|504.52|0
1655245090000|2022-06-14 22:18:10|507.42|505.02|507.8|505.4|507.8|505.4|507.42|505.02|0
1655245100000|2022-06-14 22:18:20|508.17|505.77|507.92|505.52|508.17|505.77|507.8|505.4|0
1655245110000|2022-06-14 22:18:30|507.8|505.4|507.92|505.52|507.92|505.52|507.8|505.4|0
1655245120000|2022-06-14 22:18:40|508.05|505.65|508.17|505.77|508.17|505.77|508.05|505.65|0
1655245130000|2022-06-14 22:18:50|508.42|506.02|508.67|506.27|508.67|506.27|508.42|506.02|0
1655245140000|2022-06-14 22:19:00|508.55|506.15|508.17|505.77|508.55|506.15|508.17|505.77|0
1655245150000|2022-06-14 22:19:10|508.05|505.65|508.17|505.77|508.17|505.77|508.05|505.65|0
1655245160000|2022-06-14 22:19:20|508.3|505.9|508.42|506.02|508.42|506.02|508.3|505.9|0
1655245170000|2022-06-14 22:19:30|508.67|506.27|508.67|506.27|508.8|506.4|508.67|506.27|0
1655245180000|2022-06-14 22:19:40|509.42|507.02|509.17|506.77|509.42|507.02|509.17|506.77|0
1655245190000|2022-06-14 22:19:50|509.05|506.65|508.92|506.52|509.05|506.65|508.67|506.27|0
1655245200000|2022-06-14 22:20:00|508.8|506.4|509.42|507.02|509.42|507.02|508.8|506.4|0
1655245210000|2022-06-14 22:20:10|509.3|506.9|508.92|506.52|509.3|506.9|508.92|506.52|0
1655245220000|2022-06-14 22:20:20|508.8|506.4|508.42|506.02|508.8|506.4|508.42|506.02|0
1655245230000|2022-06-14 22:20:30|508.3|505.9|508.17|505.77|508.3|505.9|508.17|505.77|0
1655245240000|2022-06-14 22:20:40|507.8|505.4|507.42|505.02|507.8|505.4|507.42|505.02|0
1655245250000|2022-06-14 22:20:50|507.55|505.15|508.17|505.77|508.3|505.9|507.55|505.15|0
1655245260000|2022-06-14 22:21:00|507.92|505.52|507.67|505.27|507.92|505.52|507.67|505.27|0
1655245270000|2022-06-14 22:21:10|507.42|505.02|507.3|504.9|507.42|505.02|507.3|504.9|0
1655245280000|2022-06-14 22:21:20|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1655245290000|2022-06-14 22:21:30|507.05|504.65|506.67|504.27|507.05|504.65|506.67|504.27|0
1655245300000|2022-06-14 22:21:40|506.42|504.02|506.67|504.27|506.67|504.27|506.42|504.02|0
1655245310000|2022-06-14 22:21:50|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1655245320000|2022-06-14 22:22:00|506.3|503.9|505.92|503.52|506.3|503.9|505.92|503.52|0
1655245330000|2022-06-14 22:22:10|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1655245340000|2022-06-14 22:22:20|505.92|503.52|505.67|503.27|505.92|503.52|505.67|503.27|0
1655245350000|2022-06-14 22:22:30|505.55|503.15|505.55|503.15|505.55|503.15|505.42|503.02|0
1655245360000|2022-06-14 22:22:40|505.42|503.02|505.55|503.15|505.55|503.15|505.42|503.02|0
1655245370000|2022-06-14 22:22:50|505.42|503.02|505.67|503.27|505.67|503.27|505.42|503.02|0
1655245380000|2022-06-14 22:23:00|505.42|503.02|505.17|502.77|505.42|503.02|505.17|502.77|0
1655245400000|2022-06-14 22:23:20|505.3|502.9|505.42|503.02|505.42|503.02|505.3|502.9|0
1655245420000|2022-06-14 22:23:40|505.92|503.52|506.05|503.65|506.05|503.65|505.92|503.52|0
1655245430000|2022-06-14 22:23:50|505.55|503.15|505.42|503.02|505.67|503.27|505.42|503.02|0
1655245440000|2022-06-14 22:24:00|505.8|503.4|505.8|503.4|505.92|503.52|505.8|503.4|0
1655245450000|2022-06-14 22:24:10|505.92|503.52|506.17|503.77|506.17|503.77|505.92|503.52|0
1655245460000|2022-06-14 22:24:20|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655245480000|2022-06-14 22:24:40|505.42|503.02|505.17|502.77|505.42|503.02|505.17|502.77|0
1655245490000|2022-06-14 22:24:50|504.92|502.52|504.67|502.27|504.92|502.52|504.67|502.27|0
1655245500000|2022-06-14 22:25:00|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1655245510000|2022-06-14 22:25:10|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655245520000|2022-06-14 22:25:20|504.8|502.4|505.3|502.9|505.3|502.9|504.8|502.4|0
1655245530000|2022-06-14 22:25:30|505.17|502.77|505.3|502.9|505.3|502.9|505.17|502.77|0
1655245550000|2022-06-14 22:25:50|505.17|502.77|505.42|503.02|505.42|503.02|505.17|502.77|0
1655245580000|2022-06-14 22:26:20|504.92|502.52|505.05|502.65|505.05|502.65|504.92|502.52|0
1655245590000|2022-06-14 22:26:30|504.92|502.52|505.05|502.65|505.05|502.65|504.92|502.52|0
1655245600000|2022-06-14 22:26:40|504.92|502.52|505.05|502.65|505.05|502.65|504.92|502.52|0
1655245610000|2022-06-14 22:26:50|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655245620000|2022-06-14 22:27:00|505.05|502.65|504.67|502.27|505.05|502.65|504.67|502.27|0
1655245630000|2022-06-14 22:27:10|504.42|502.02|504.67|502.27|504.67|502.27|504.42|502.02|0
1655245660000|2022-06-14 22:27:40|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1655245670000|2022-06-14 22:27:50|504.42|502.02|504.55|502.15|504.55|502.15|504.42|502.02|0
1655245680000|2022-06-14 22:28:00|504.42|502.02|504.67|502.27|504.67|502.27|504.42|502.02|0
1655245700000|2022-06-14 22:28:20|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1655245710000|2022-06-14 22:28:30|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655245720000|2022-06-14 22:28:40|504.92|502.52|504.92|502.52|504.92|502.52|504.8|502.4|0
1655245740000|2022-06-14 22:29:00|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1655245750000|2022-06-14 22:29:10|505.17|502.77|505.42|503.02|505.42|503.02|505.17|502.77|0
1655245760000|2022-06-14 22:29:20|505.67|503.27|505.55|503.15|505.67|503.27|505.55|503.15|0
1655245770000|2022-06-14 22:29:30|505.42|503.02|505.67|503.27|505.67|503.27|505.42|503.02|0
1655245780000|2022-06-14 22:29:40|505.55|503.15|505.55|503.15|505.55|503.15|505.55|503.15|0
1655245790000|2022-06-14 22:29:50|505.42|503.02|505.42|503.02|505.42|503.02|505.42|503.02|0
1655245800000|2022-06-14 22:30:00|505.55|503.15|504.92|502.52|505.55|503.15|504.92|502.52|0
1655245810000|2022-06-14 22:30:10|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1655245820000|2022-06-14 22:30:20|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655245830000|2022-06-14 22:30:30|505.05|502.65|505.05|502.65|505.05|502.65|504.92|502.52|0
1655245840000|2022-06-14 22:30:40|505.17|502.77|505.42|503.02|505.42|503.02|505.17|502.77|0
1655245860000|2022-06-14 22:31:00|505.55|503.15|505.42|503.02|505.55|503.15|505.42|503.02|0
1655245870000|2022-06-14 22:31:10|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1655245880000|2022-06-14 22:31:20|505.42|503.02|505.3|502.9|505.42|503.02|505.17|502.77|0
1655245890000|2022-06-14 22:31:30|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1655245900000|2022-06-14 22:31:40|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1655245910000|2022-06-14 22:31:50|505.17|502.77|504.8|502.4|505.17|502.77|504.8|502.4|0
1655245920000|2022-06-14 22:32:00|504.67|502.27|503.92|501.52|504.67|502.27|503.92|501.52|0
1655245930000|2022-06-14 22:32:10|504.05|501.65|504.17|501.77|504.17|501.77|504.05|501.65|0
1655245940000|2022-06-14 22:32:20|504.3|501.9|504.42|502.02|504.42|502.02|504.17|501.77|0
1655245950000|2022-06-14 22:32:30|504.55|502.15|504.55|502.15|504.55|502.15|504.42|502.02|0
1655245960000|2022-06-14 22:32:40|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655245980000|2022-06-14 22:33:00|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655246000000|2022-06-14 22:33:20|504.92|502.52|504.67|502.27|505.05|502.65|504.67|502.27|0
1655246020000|2022-06-14 22:33:40|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655246030000|2022-06-14 22:33:50|504.17|501.77|504.42|502.02|504.42|502.02|504.17|501.77|0
1655246040000|2022-06-14 22:34:00|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655246070000|2022-06-14 22:34:30|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655246080000|2022-06-14 22:34:40|503.67|501.27|503.55|501.15|503.67|501.27|503.55|501.15|0
1655246090000|2022-06-14 22:34:50|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655246100000|2022-06-14 22:35:00|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655246110000|2022-06-14 22:35:10|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655246120000|2022-06-14 22:35:20|504.05|501.65|504.17|501.77|504.17|501.77|504.05|501.65|0
1655246130000|2022-06-14 22:35:30|504.42|502.02|504.42|502.02|504.67|502.27|504.42|502.02|0
1655246150000|2022-06-14 22:35:50|504.55|502.15|504.42|502.02|504.55|502.15|504.42|502.02|0
1655246160000|2022-06-14 22:36:00|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655246170000|2022-06-14 22:36:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655246180000|2022-06-14 22:36:20|504.3|501.9|504.42|502.02|504.42|502.02|504.3|501.9|0
1655246190000|2022-06-14 22:36:30|504.3|501.9|504.42|502.02|504.42|502.02|504.3|501.9|0
1655246200000|2022-06-14 22:36:40|504.55|502.15|504.67|502.27|504.67|502.27|504.55|502.15|0
1655246220000|2022-06-14 22:37:00|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1655246230000|2022-06-14 22:37:10|504.92|502.52|504.67|502.27|504.92|502.52|504.67|502.27|0
1655246240000|2022-06-14 22:37:20|504.8|502.4|504.8|502.4|504.8|502.4|504.67|502.27|0
1655246250000|2022-06-14 22:37:30|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655246260000|2022-06-14 22:37:40|504.42|502.02|504.05|501.65|504.42|502.02|504.05|501.65|0
1655246270000|2022-06-14 22:37:50|503.92|501.52|503.92|501.52|503.92|501.52|503.67|501.27|0
1655246280000|2022-06-14 22:38:00|504.05|501.65|503.92|501.52|504.05|501.65|503.92|501.52|0
1655246290000|2022-06-14 22:38:10|504.05|501.65|503.92|501.52|504.05|501.65|503.92|501.52|0
1655246300000|2022-06-14 22:38:20|504.05|501.65|504.05|501.65|504.17|501.77|504.05|501.65|0
1655246310000|2022-06-14 22:38:30|503.92|501.52|503.42|501.02|503.92|501.52|503.42|501.02|0
1655246320000|2022-06-14 22:38:40|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655246330000|2022-06-14 22:38:50|503.42|501.02|503.42|501.02|503.67|501.27|503.42|501.02|0
1655246340000|2022-06-14 22:39:00|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655246350000|2022-06-14 22:39:10|503.3|500.9|503.17|500.77|503.3|500.9|503.17|500.77|0
1655246360000|2022-06-14 22:39:20|503.42|501.02|503.17|500.77|503.42|501.02|503.17|500.77|0
1655246370000|2022-06-14 22:39:30|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655246380000|2022-06-14 22:39:40|503.3|500.9|503.3|500.9|503.3|500.9|503.17|500.77|0
1655246390000|2022-06-14 22:39:50|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655246400000|2022-06-14 22:40:00|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1655246410000|2022-06-14 22:40:10|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655246440000|2022-06-14 22:40:40|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1655246460000|2022-06-14 22:41:00|501.17|498.77|501.17|498.77|501.17|498.77|501.17|498.77|0
1655246470000|2022-06-14 22:41:10|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1655246490000|2022-06-14 22:41:30|501.92|499.52|501.67|499.27|501.92|499.52|501.67|499.27|0
1655246500000|2022-06-14 22:41:40|501.92|499.52|502.42|500.02|502.42|500.02|501.92|499.52|0
1655246510000|2022-06-14 22:41:50|502.17|499.77|501.92|499.52|502.17|499.77|501.67|499.27|0
1655246520000|2022-06-14 22:42:00|501.8|499.4|501.42|499.02|501.8|499.4|501.42|499.02|0
1655246530000|2022-06-14 22:42:10|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655246540000|2022-06-14 22:42:20|501.17|498.77|501.67|499.27|501.67|499.27|501.17|498.77|0
1655246550000|2022-06-14 22:42:30|501.55|499.15|500.92|498.52|501.55|499.15|500.67|498.27|0
1655246570000|2022-06-14 22:42:50|501.05|498.65|501.17|498.77|501.17|498.77|501.05|498.65|0
1655246580000|2022-06-14 22:43:00|501.3|498.9|501.17|498.77|501.3|498.9|501.05|498.65|0
1655246590000|2022-06-14 22:43:10|501.3|498.9|501.42|499.02|501.42|499.02|501.3|498.9|0
1655246600000|2022-06-14 22:43:20|501.55|499.15|501.67|499.27|501.67|499.27|501.55|499.15|0
1655246610000|2022-06-14 22:43:30|501.8|499.4|501.92|499.52|501.92|499.52|501.67|499.27|0
1655246620000|2022-06-14 22:43:40|502.17|499.77|502.17|499.77|502.42|500.02|502.17|499.77|0
1655246630000|2022-06-14 22:43:50|502.05|499.65|502.17|499.77|502.17|499.77|502.05|499.65|0
1655246640000|2022-06-14 22:44:00|501.92|499.52|501.67|499.27|501.92|499.52|501.42|499.02|0
1655246650000|2022-06-14 22:44:10|502.3|499.9|502.3|499.9|502.42|500.02|502.3|499.9|0
1655246660000|2022-06-14 22:44:20|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1655246670000|2022-06-14 22:44:30|502.55|500.15|502.17|499.77|502.55|500.15|502.17|499.77|0
1655246680000|2022-06-14 22:44:40|502.3|499.9|501.92|499.52|502.3|499.9|501.92|499.52|0
1655246690000|2022-06-14 22:44:50|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1655246700000|2022-06-14 22:45:00|502.17|499.77|501.8|499.4|502.17|499.77|501.8|499.4|0
1655246710000|2022-06-14 22:45:10|501.92|499.52|501.8|499.4|501.92|499.52|501.8|499.4|0
1655246720000|2022-06-14 22:45:20|501.92|499.52|501.67|499.27|501.92|499.52|501.67|499.27|0
1655246730000|2022-06-14 22:45:30|501.42|499.02|501.3|498.9|501.42|499.02|501.3|498.9|0
1655246740000|2022-06-14 22:45:40|501.17|498.77|501.17|498.77|501.17|498.77|501.17|498.77|0
1655246750000|2022-06-14 22:45:50|501.3|498.9|501.42|499.02|501.42|499.02|501.3|498.9|0
1655246760000|2022-06-14 22:46:00|501.67|499.27|501.67|499.27|501.8|499.4|501.55|499.15|0
1655246770000|2022-06-14 22:46:10|501.92|499.52|502.05|499.65|502.05|499.65|501.92|499.52|0
1655246780000|2022-06-14 22:46:20|501.92|499.52|501.8|499.4|501.92|499.52|501.8|499.4|0
1655246800000|2022-06-14 22:46:40|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1655246810000|2022-06-14 22:46:50|501.8|499.4|501.92|499.52|502.05|499.65|501.8|499.4|0
1655246820000|2022-06-14 22:47:00|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1655246840000|2022-06-14 22:47:20|501.8|499.4|501.8|499.4|501.8|499.4|501.8|499.4|0
1655246850000|2022-06-14 22:47:30|501.92|499.52|502.05|499.65|502.05|499.65|501.92|499.52|0
1655246860000|2022-06-14 22:47:40|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1655246870000|2022-06-14 22:47:50|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1655246880000|2022-06-14 22:48:00|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1655246890000|2022-06-14 22:48:10|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1655246900000|2022-06-14 22:48:20|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1655246910000|2022-06-14 22:48:30|501.3|498.9|501.42|499.02|501.42|499.02|501.3|498.9|0
1655246940000|2022-06-14 22:49:00|501.3|498.9|501.3|498.9|501.3|498.9|501.3|498.9|0
1655246950000|2022-06-14 22:49:10|501.17|498.77|501.55|499.15|501.55|499.15|501.17|498.77|0
1655246960000|2022-06-14 22:49:20|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1655246980000|2022-06-14 22:49:40|501.55|499.15|501.67|499.27|501.67|499.27|501.55|499.15|0
1655247000000|2022-06-14 22:50:00|501.42|499.02|501.67|499.27|501.67|499.27|501.42|499.02|0
1655247010000|2022-06-14 22:50:10|501.55|499.15|501.67|499.27|501.67|499.27|501.55|499.15|0
1655247030000|2022-06-14 22:50:30|501.42|499.02|501.67|499.27|501.67|499.27|501.42|499.02|0
1655247060000|2022-06-14 22:51:00|501.8|499.4|501.92|499.52|501.92|499.52|501.8|499.4|0
1655247080000|2022-06-14 22:51:20|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1655247090000|2022-06-14 22:51:30|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1655247100000|2022-06-14 22:51:40|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1655247110000|2022-06-14 22:51:50|502.42|500.02|502.55|500.15|502.55|500.15|502.42|500.02|0
1655247120000|2022-06-14 22:52:00|502.42|500.02|502.67|500.27|502.67|500.27|502.42|500.02|0
1655247140000|2022-06-14 22:52:20|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1655247150000|2022-06-14 22:52:30|502.67|500.27|502.92|500.52|502.92|500.52|502.67|500.27|0
1655247170000|2022-06-14 22:52:50|503.17|500.77|503.3|500.9|503.3|500.9|503.17|500.77|0
1655247180000|2022-06-14 22:53:00|503.67|501.27|503.42|501.02|503.67|501.27|503.42|501.02|0
1655247190000|2022-06-14 22:53:10|503.17|500.77|503.42|501.02|503.42|501.02|503.17|500.77|0
1655247200000|2022-06-14 22:53:20|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655247210000|2022-06-14 22:53:30|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655247220000|2022-06-14 22:53:40|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655247240000|2022-06-14 22:54:00|503.55|501.15|504.17|501.77|504.17|501.77|503.55|501.15|0
1655247250000|2022-06-14 22:54:10|504.67|502.27|504.42|502.02|504.67|502.27|504.42|502.02|0
1655247260000|2022-06-14 22:54:20|504.17|501.77|504.67|502.27|504.67|502.27|504.17|501.77|0
1655247270000|2022-06-14 22:54:30|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655247290000|2022-06-14 22:54:50|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655247300000|2022-06-14 22:55:00|504.8|502.4|505.17|502.77|505.17|502.77|504.8|502.4|0
1655247310000|2022-06-14 22:55:10|504.92|502.52|504.67|502.27|504.92|502.52|504.67|502.27|0
1655247330000|2022-06-14 22:55:30|505.05|502.65|505.17|502.77|505.17|502.77|505.05|502.65|0
1655247350000|2022-06-14 22:55:50|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655247370000|2022-06-14 22:56:10|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655247380000|2022-06-14 22:56:20|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655247400000|2022-06-14 22:56:40|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1655247410000|2022-06-14 22:56:50|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1655247440000|2022-06-14 22:57:20|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655247510000|2022-06-14 22:58:30|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655247520000|2022-06-14 22:58:40|504.8|502.4|504.92|502.52|504.92|502.52|504.8|502.4|0
1655247530000|2022-06-14 22:58:50|504.8|502.4|504.8|502.4|504.8|502.4|504.8|502.4|0
1655247540000|2022-06-14 22:59:00|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1655247550000|2022-06-14 22:59:10|505.42|503.02|505.17|502.77|505.42|503.02|505.17|502.77|0
1655247570000|2022-06-14 22:59:30|505.3|502.9|505.42|503.02|505.42|503.02|505.3|502.9|0
1655247590000|2022-06-14 22:59:50|505.67|503.27|506.05|503.65|506.05|503.65|505.67|503.27|0
1655247600000|2022-06-14 23:00:00|505.92|503.52|505.67|503.27|505.92|503.52|505.67|503.27|0
1655247610000|2022-06-14 23:00:10|505.92|503.52|505.92|503.52|506.17|503.77|505.92|503.52|0
1655247620000|2022-06-14 23:00:20|506.05|503.65|506.05|503.65|506.05|503.65|506.05|503.65|0
1655247630000|2022-06-14 23:00:30|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655247650000|2022-06-14 23:00:50|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1655247660000|2022-06-14 23:01:00|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655247680000|2022-06-14 23:01:20|506.05|503.65|506.05|503.65|506.05|503.65|506.05|503.65|0
1655247700000|2022-06-14 23:01:40|505.92|503.52|506.17|503.77|506.17|503.77|505.92|503.52|0
1655247710000|2022-06-14 23:01:50|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655247730000|2022-06-14 23:02:10|505.8|503.4|505.8|503.4|505.8|503.4|505.8|503.4|0
1655247740000|2022-06-14 23:02:20|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1655247750000|2022-06-14 23:02:30|505.3|502.9|505.3|502.9|505.3|502.9|505.3|502.9|0
1655247760000|2022-06-14 23:02:40|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1655247770000|2022-06-14 23:02:50|505.05|502.65|504.8|502.4|505.05|502.65|504.8|502.4|0
1655247780000|2022-06-14 23:03:00|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655247790000|2022-06-14 23:03:10|504.55|502.15|504.92|502.52|504.92|502.52|504.55|502.15|0
1655247800000|2022-06-14 23:03:20|504.67|502.27|504.92|502.52|504.92|502.52|504.67|502.27|0
1655247810000|2022-06-14 23:03:30|504.8|502.4|504.92|502.52|504.92|502.52|504.8|502.4|0
1655247820000|2022-06-14 23:03:40|504.67|502.27|504.67|502.27|504.8|502.4|504.67|502.27|0
1655247840000|2022-06-14 23:04:00|504.55|502.15|504.67|502.27|504.67|502.27|504.55|502.15|0
1655247860000|2022-06-14 23:04:20|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655247890000|2022-06-14 23:04:50|505.05|502.65|505.17|502.77|505.17|502.77|505.05|502.65|0
1655247900000|2022-06-14 23:05:00|505.05|502.65|504.92|502.52|505.05|502.65|504.92|502.52|0
1655247910000|2022-06-14 23:05:10|505.05|502.65|505.05|502.65|505.05|502.65|505.05|502.65|0
1655247920000|2022-06-14 23:05:20|505.3|502.9|505.67|503.27|505.67|503.27|505.3|502.9|0
1655247930000|2022-06-14 23:05:30|505.42|503.02|505.67|503.27|505.67|503.27|505.42|503.02|0
1655247940000|2022-06-14 23:05:40|505.42|503.02|505.17|502.77|505.42|503.02|505.17|502.77|0
1655247960000|2022-06-14 23:06:00|505.42|503.02|505.42|503.02|505.42|503.02|505.42|503.02|0
1655247990000|2022-06-14 23:06:30|505.55|503.15|505.55|503.15|505.55|503.15|505.55|503.15|0
1655248000000|2022-06-14 23:06:40|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1655248020000|2022-06-14 23:07:00|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655248030000|2022-06-14 23:07:10|505.67|503.27|505.92|503.52|505.92|503.52|505.67|503.27|0
1655248090000|2022-06-14 23:08:10|505.67|503.27|505.42|503.02|505.67|503.27|505.42|503.02|0
1655248100000|2022-06-14 23:08:20|505.55|503.15|505.67|503.27|505.67|503.27|505.42|503.02|0
1655248110000|2022-06-14 23:08:30|505.92|503.52|505.67|503.27|505.92|503.52|505.67|503.27|0
1655248120000|2022-06-14 23:08:40|505.92|503.52|505.67|503.27|505.92|503.52|505.67|503.27|0
1655248140000|2022-06-14 23:09:00|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655248160000|2022-06-14 23:09:20|506.05|503.65|505.92|503.52|506.05|503.65|505.92|503.52|0
1655248170000|2022-06-14 23:09:30|506.17|503.77|506.17|503.77|506.17|503.77|506.05|503.65|0
1655248200000|2022-06-14 23:10:00|506.67|504.27|506.42|504.02|506.67|504.27|506.42|504.02|0
1655248220000|2022-06-14 23:10:20|506.55|504.15|506.42|504.02|506.55|504.15|506.42|504.02|0
1655248230000|2022-06-14 23:10:30|506.55|504.15|506.55|504.15|506.55|504.15|506.55|504.15|0
1655248250000|2022-06-14 23:10:50|506.67|504.27|506.67|504.27|506.67|504.27|506.67|504.27|0
1655248260000|2022-06-14 23:11:00|506.92|504.52|506.92|504.52|506.92|504.52|506.92|504.52|0
1655248270000|2022-06-14 23:11:10|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1655248280000|2022-06-14 23:11:20|507.3|504.9|507.42|505.02|507.42|505.02|507.3|504.9|0
1655248290000|2022-06-14 23:11:30|507.67|505.27|507.92|505.52|508.42|506.02|507.67|505.27|0
1655248300000|2022-06-14 23:11:40|508.17|505.77|507.8|505.4|508.17|505.77|507.8|505.4|0
1655248310000|2022-06-14 23:11:50|507.67|505.27|507.55|505.15|507.67|505.27|507.55|505.15|0
1655248320000|2022-06-14 23:12:00|507.67|505.27|507.67|505.27|507.67|505.27|507.67|505.27|0
1655248330000|2022-06-14 23:12:10|507.8|505.4|507.8|505.4|507.8|505.4|507.8|505.4|0
1655248340000|2022-06-14 23:12:20|507.92|505.52|508.05|505.65|508.05|505.65|507.92|505.52|0
1655248350000|2022-06-14 23:12:30|508.17|505.77|508.92|506.52|508.92|506.52|508.17|505.77|0
1655248360000|2022-06-14 23:12:40|508.8|506.4|508.92|506.52|508.92|506.52|508.8|506.4|0
1655248390000|2022-06-14 23:13:10|509.05|506.65|509.17|506.77|509.17|506.77|509.05|506.65|0
1655248400000|2022-06-14 23:13:20|509.05|506.65|508.92|506.52|509.17|506.77|508.92|506.52|0
1655248410000|2022-06-14 23:13:30|509.42|507.02|509.17|506.77|509.42|507.02|509.17|506.77|0
1655248430000|2022-06-14 23:13:50|509.42|507.02|509.17|506.77|509.42|507.02|509.17|506.77|0
1655248440000|2022-06-14 23:14:00|509.42|507.02|509.42|507.02|509.67|507.27|509.42|507.02|0
1655248450000|2022-06-14 23:14:10|509.67|507.27|509.55|507.15|509.67|507.27|509.42|507.02|0
1655248460000|2022-06-14 23:14:20|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1655248470000|2022-06-14 23:14:30|509.55|507.15|509.42|507.02|509.55|507.15|509.42|507.02|0
1655248480000|2022-06-14 23:14:40|509.17|506.77|508.92|506.52|509.17|506.77|508.92|506.52|0
1655248490000|2022-06-14 23:14:50|508.8|506.4|508.67|506.27|508.8|506.4|508.42|506.02|0
1655248500000|2022-06-14 23:15:00|508.3|505.9|508.55|506.15|508.55|506.15|508.3|505.9|0
1655248510000|2022-06-14 23:15:10|508.67|506.27|508.67|506.27|508.67|506.27|508.55|506.15|0
1655248520000|2022-06-14 23:15:20|508.42|506.02|508.55|506.15|508.67|506.27|508.42|506.02|0
1655248530000|2022-06-14 23:15:30|508.42|506.02|508.42|506.02|508.42|506.02|508.3|505.9|0
1655248540000|2022-06-14 23:15:40|508.67|506.27|508.42|506.02|508.67|506.27|508.42|506.02|0
1655248550000|2022-06-14 23:15:50|508.67|506.27|508.67|506.27|508.67|506.27|508.67|506.27|0
1655248560000|2022-06-14 23:16:00|508.8|506.4|509.05|506.65|509.05|506.65|508.8|506.4|0
1655248570000|2022-06-14 23:16:10|509.17|506.77|509.3|506.9|509.3|506.9|509.17|506.77|0
1655248580000|2022-06-14 23:16:20|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1655248590000|2022-06-14 23:16:30|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1655248600000|2022-06-14 23:16:40|509.8|507.4|510.05|507.65|510.17|507.77|509.8|507.4|0
1655248610000|2022-06-14 23:16:50|510.17|507.77|510.17|507.77|510.42|508.02|510.17|507.77|0
1655248620000|2022-06-14 23:17:00|510.05|507.65|510.17|507.77|510.17|507.77|510.05|507.65|0
1655248630000|2022-06-14 23:17:10|510.3|507.9|510.3|507.9|510.3|507.9|510.3|507.9|0
1655248640000|2022-06-14 23:17:20|510.17|507.77|510.17|507.77|510.17|507.77|510.17|507.77|0
1655248650000|2022-06-14 23:17:30|509.92|507.52|509.67|507.27|509.92|507.52|509.67|507.27|0
1655248660000|2022-06-14 23:17:40|509.55|507.15|509.17|506.77|509.55|507.15|509.17|506.77|0
1655248670000|2022-06-14 23:17:50|509.42|507.02|509.42|507.02|509.67|507.27|509.42|507.02|0
1655248680000|2022-06-14 23:18:00|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1655248690000|2022-06-14 23:18:10|509.92|507.52|509.92|507.52|509.92|507.52|509.92|507.52|0
1655248700000|2022-06-14 23:18:20|510.05|507.65|510.17|507.77|510.3|507.9|510.05|507.65|0
1655248710000|2022-06-14 23:18:30|509.92|507.52|509.92|507.52|509.92|507.52|509.92|507.52|0
1655248730000|2022-06-14 23:18:50|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1655248740000|2022-06-14 23:19:00|509.67|507.27|509.42|507.02|509.67|507.27|509.42|507.02|0
1655248770000|2022-06-14 23:19:30|509.17|506.77|509.17|506.77|509.17|506.77|509.17|506.77|0
1655248780000|2022-06-14 23:19:40|508.92|506.52|509.05|506.65|509.05|506.65|508.92|506.52|0
1655248790000|2022-06-14 23:19:50|508.92|506.52|508.92|506.52|508.92|506.52|508.92|506.52|0
1655248800000|2022-06-14 23:20:00|509.05|506.65|509.17|506.77|509.17|506.77|509.05|506.65|0
1655248810000|2022-06-14 23:20:10|509.3|506.9|509.17|506.77|509.3|506.9|509.17|506.77|0
1655248840000|2022-06-14 23:20:40|509.3|506.9|509.42|507.02|509.42|507.02|509.3|506.9|0
1655248850000|2022-06-14 23:20:50|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1655248870000|2022-06-14 23:21:10|509.42|507.02|509.92|507.52|509.92|507.52|509.42|507.02|0
1655248880000|2022-06-14 23:21:20|509.55|507.15|509.17|506.77|509.55|507.15|509.17|506.77|0
1655248900000|2022-06-14 23:21:40|509.3|506.9|509.3|506.9|509.3|506.9|509.3|506.9|0
1655248910000|2022-06-14 23:21:50|509.67|507.27|509.67|507.27|509.67|507.27|509.55|507.15|0
1655248920000|2022-06-14 23:22:00|509.42|507.02|509.42|507.02|509.42|507.02|509.3|506.9|0
1655248930000|2022-06-14 23:22:10|509.3|506.9|509.17|506.77|509.3|506.9|509.17|506.77|0
1655248940000|2022-06-14 23:22:20|508.92|506.52|509.17|506.77|509.17|506.77|508.92|506.52|0
1655248950000|2022-06-14 23:22:30|509.05|506.65|509.05|506.65|509.05|506.65|509.05|506.65|0
1655248960000|2022-06-14 23:22:40|509.17|506.77|508.42|506.02|509.17|506.77|508.42|506.02|0
1655248980000|2022-06-14 23:23:00|508.3|505.9|507.92|505.52|508.3|505.9|507.92|505.52|0
1655248990000|2022-06-14 23:23:10|508.05|505.65|508.05|505.65|508.05|505.65|508.05|505.65|0
1655249000000|2022-06-14 23:23:20|507.92|505.52|507.67|505.27|508.05|505.65|507.67|505.27|0
1655249010000|2022-06-14 23:23:30|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1655249020000|2022-06-14 23:23:40|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1655249030000|2022-06-14 23:23:50|507.05|504.65|506.92|504.52|507.05|504.65|506.92|504.52|0
1655249040000|2022-06-14 23:24:00|506.67|504.27|506.17|503.77|506.67|504.27|506.17|503.77|0
1655249050000|2022-06-14 23:24:10|505.67|503.27|505.05|502.65|505.67|503.27|505.05|502.65|0
1655249060000|2022-06-14 23:24:20|504.42|502.02|504.67|502.27|504.67|502.27|504.42|502.02|0
1655249070000|2022-06-14 23:24:30|504.42|502.02|504.17|501.77|504.42|502.02|504.17|501.77|0
1655249080000|2022-06-14 23:24:40|504.3|501.9|504.17|501.77|504.42|502.02|504.17|501.77|0
1655249090000|2022-06-14 23:24:50|503.92|501.52|503.67|501.27|503.92|501.52|503.67|501.27|0
1655249100000|2022-06-14 23:25:00|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655249110000|2022-06-14 23:25:10|503.67|501.27|503.67|501.27|503.67|501.27|503.55|501.15|0
1655249120000|2022-06-14 23:25:20|503.55|501.15|503.42|501.02|503.55|501.15|503.42|501.02|0
1655249130000|2022-06-14 23:25:30|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655249140000|2022-06-14 23:25:40|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655249150000|2022-06-14 23:25:50|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655249160000|2022-06-14 23:26:00|502.92|500.52|502.92|500.52|503.17|500.77|502.92|500.52|0
1655249170000|2022-06-14 23:26:10|503.17|500.77|502.92|500.52|503.17|500.77|502.92|500.52|0
1655249180000|2022-06-14 23:26:20|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655249190000|2022-06-14 23:26:30|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655249200000|2022-06-14 23:26:40|503.55|501.15|503.42|501.02|503.55|501.15|503.42|501.02|0
1655249220000|2022-06-14 23:27:00|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655249260000|2022-06-14 23:27:40|503.42|501.02|503.42|501.02|503.55|501.15|503.42|501.02|0
1655249270000|2022-06-14 23:27:50|503.55|501.15|503.55|501.15|503.55|501.15|503.55|501.15|0
1655249280000|2022-06-14 23:28:00|503.42|501.02|503.17|500.77|503.42|501.02|503.17|500.77|0
1655249320000|2022-06-14 23:28:40|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1655249330000|2022-06-14 23:28:50|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1655249350000|2022-06-14 23:29:10|503.17|500.77|503.42|501.02|503.42|501.02|503.17|500.77|0
1655249370000|2022-06-14 23:29:30|503.55|501.15|503.67|501.27|503.67|501.27|503.55|501.15|0
1655249410000|2022-06-14 23:30:10|503.42|501.02|503.67|501.27|503.67|501.27|503.42|501.02|0
1655249420000|2022-06-14 23:30:20|503.42|501.02|503.67|501.27|503.67|501.27|503.42|501.02|0
1655249460000|2022-06-14 23:31:00|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655249480000|2022-06-14 23:31:20|503.67|501.27|503.92|501.52|503.92|501.52|503.67|501.27|0
1655249500000|2022-06-14 23:31:40|504.05|501.65|503.42|501.02|504.05|501.65|503.42|501.02|0
1655249520000|2022-06-14 23:32:00|503.67|501.27|503.42|501.02|503.67|501.27|503.42|501.02|0
1655249530000|2022-06-14 23:32:10|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655249550000|2022-06-14 23:32:30|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655249560000|2022-06-14 23:32:40|504.3|501.9|504.3|501.9|504.3|501.9|504.3|501.9|0
1655249570000|2022-06-14 23:32:50|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655249580000|2022-06-14 23:33:00|504.3|501.9|504.17|501.77|504.3|501.9|504.17|501.77|0
1655249590000|2022-06-14 23:33:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655249600000|2022-06-14 23:33:20|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655249610000|2022-06-14 23:33:30|504.3|501.9|504.42|502.02|504.42|502.02|504.3|501.9|0
1655249640000|2022-06-14 23:34:00|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655249670000|2022-06-14 23:34:30|503.67|501.27|503.42|501.02|503.67|501.27|503.42|501.02|0
1655249680000|2022-06-14 23:34:40|503.17|500.77|502.8|500.4|503.17|500.77|502.8|500.4|0
1655249690000|2022-06-14 23:34:50|502.67|500.27|502.92|500.52|502.92|500.52|502.67|500.27|0
1655249710000|2022-06-14 23:35:10|503.05|500.65|502.92|500.52|503.05|500.65|502.92|500.52|0
1655249720000|2022-06-14 23:35:20|503.05|500.65|503.17|500.77|503.17|500.77|503.05|500.65|0
1655249730000|2022-06-14 23:35:30|503.42|501.02|503.67|501.27|503.67|501.27|503.42|501.02|0
1655249740000|2022-06-14 23:35:40|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655249750000|2022-06-14 23:35:50|503.8|501.4|503.92|501.52|503.92|501.52|503.8|501.4|0
1655249760000|2022-06-14 23:36:00|504.05|501.65|504.05|501.65|504.05|501.65|504.05|501.65|0
1655249770000|2022-06-14 23:36:10|503.92|501.52|503.67|501.27|503.92|501.52|503.67|501.27|0
1655249780000|2022-06-14 23:36:20|503.8|501.4|503.8|501.4|503.92|501.52|503.8|501.4|0
1655249790000|2022-06-14 23:36:30|503.67|501.27|503.92|501.52|503.92|501.52|503.67|501.27|0
1655249800000|2022-06-14 23:36:40|504.05|501.65|504.17|501.77|504.17|501.77|504.05|501.65|0
1655249820000|2022-06-14 23:37:00|504.3|501.9|504.42|502.02|504.42|502.02|504.3|501.9|0
1655249830000|2022-06-14 23:37:10|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655249850000|2022-06-14 23:37:30|504.05|501.65|504.17|501.77|504.17|501.77|504.05|501.65|0
1655249880000|2022-06-14 23:38:00|504.05|501.65|504.17|501.77|504.17|501.77|504.05|501.65|0
1655249900000|2022-06-14 23:38:20|504.42|502.02|505.3|502.9|505.3|502.9|504.42|502.02|0
1655249910000|2022-06-14 23:38:30|505.17|502.77|505.42|503.02|505.42|503.02|505.17|502.77|0
1655249920000|2022-06-14 23:38:40|505.67|503.27|505.67|503.27|505.67|503.27|505.67|503.27|0
1655249930000|2022-06-14 23:38:50|505.55|503.15|505.17|502.77|505.55|503.15|505.17|502.77|0
1655249940000|2022-06-14 23:39:00|504.92|502.52|505.17|502.77|505.17|502.77|504.67|502.27|0
1655249950000|2022-06-14 23:39:10|505.05|502.65|504.92|502.52|505.05|502.65|504.92|502.52|0
1655249960000|2022-06-14 23:39:20|504.8|502.4|504.67|502.27|504.8|502.4|504.67|502.27|0
1655249970000|2022-06-14 23:39:30|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655249980000|2022-06-14 23:39:40|504.55|502.15|504.17|501.77|504.55|502.15|504.17|501.77|0
1655249990000|2022-06-14 23:39:50|503.67|501.27|502.92|500.52|503.67|501.27|502.92|500.52|0
1655250000000|2022-06-14 23:40:00|503.05|500.65|503.05|500.65|503.05|500.65|503.05|500.65|0
1655250010000|2022-06-14 23:40:10|502.92|500.52|503.42|501.02|503.42|501.02|502.92|500.52|0
1655250020000|2022-06-14 23:40:20|503.17|500.77|503.17|500.77|503.42|501.02|503.17|500.77|0
1655250030000|2022-06-14 23:40:30|503.3|500.9|503.42|501.02|503.42|501.02|503.3|500.9|0
1655250040000|2022-06-14 23:40:40|503.55|501.15|503.42|501.02|503.55|501.15|503.42|501.02|0
1655250050000|2022-06-14 23:40:50|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655250070000|2022-06-14 23:41:10|504.17|501.77|504.05|501.65|504.17|501.77|504.05|501.65|0
1655250080000|2022-06-14 23:41:20|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655250090000|2022-06-14 23:41:30|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655250140000|2022-06-14 23:42:20|504.55|502.15|504.55|502.15|504.55|502.15|504.55|502.15|0
1655250150000|2022-06-14 23:42:30|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655250170000|2022-06-14 23:42:50|504.3|501.9|504.42|502.02|504.42|502.02|504.05|501.65|0
1655250180000|2022-06-14 23:43:00|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655250190000|2022-06-14 23:43:10|504.3|501.9|504.3|501.9|504.3|501.9|504.3|501.9|0
1655250200000|2022-06-14 23:43:20|504.42|502.02|504.05|501.65|504.42|502.02|504.05|501.65|0
1655250210000|2022-06-14 23:43:30|504.17|501.77|504.05|501.65|504.17|501.77|504.05|501.65|0
1655250220000|2022-06-14 23:43:40|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655250230000|2022-06-14 23:43:50|503.92|501.52|504.05|501.65|504.05|501.65|503.92|501.52|0
1655250240000|2022-06-14 23:44:00|503.92|501.52|503.67|501.27|503.92|501.52|503.67|501.27|0
1655250250000|2022-06-14 23:44:10|503.92|501.52|503.8|501.4|503.92|501.52|503.8|501.4|0
1655250260000|2022-06-14 23:44:20|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655250270000|2022-06-14 23:44:30|503.17|500.77|502.92|500.52|503.17|500.77|502.92|500.52|0
1655250280000|2022-06-14 23:44:40|502.67|500.27|502.92|500.52|503.05|500.65|502.67|500.27|0
1655250290000|2022-06-14 23:44:50|502.67|500.27|502.17|499.77|502.67|500.27|502.17|499.77|0
1655250300000|2022-06-14 23:45:00|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1655250310000|2022-06-14 23:45:10|501.8|499.4|501.92|499.52|501.92|499.52|501.67|499.27|0
1655250320000|2022-06-14 23:45:20|501.67|499.27|502.3|499.9|502.3|499.9|501.67|499.27|0
1655250330000|2022-06-14 23:45:30|502.17|499.77|502.17|499.77|502.42|500.02|502.17|499.77|0
1655250340000|2022-06-14 23:45:40|501.67|499.27|502.17|499.77|502.17|499.77|501.67|499.27|0
1655250350000|2022-06-14 23:45:50|502.05|499.65|502.05|499.65|502.05|499.65|501.8|499.4|0
1655250360000|2022-06-14 23:46:00|501.67|499.27|501.17|498.77|501.92|499.52|501.17|498.77|0
1655250370000|2022-06-14 23:46:10|501.42|499.02|500.92|498.52|501.42|499.02|500.67|498.27|0
1655250380000|2022-06-14 23:46:20|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655250390000|2022-06-14 23:46:30|500.92|498.52|501.42|499.02|501.42|499.02|500.92|498.52|0
1655250400000|2022-06-14 23:46:40|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1655250410000|2022-06-14 23:46:50|501.55|499.15|501.42|499.02|501.67|499.27|501.42|499.02|0
1655250420000|2022-06-14 23:47:00|501.3|498.9|501.42|499.02|501.42|499.02|501.3|498.9|0
1655250430000|2022-06-14 23:47:10|501.67|499.27|501.8|499.4|501.8|499.4|501.55|499.15|0
1655250440000|2022-06-14 23:47:20|501.92|499.52|501.92|499.52|501.92|499.52|501.67|499.27|0
1655250450000|2022-06-14 23:47:30|501.8|499.4|501.55|499.15|501.8|499.4|501.55|499.15|0
1655250460000|2022-06-14 23:47:40|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1655250470000|2022-06-14 23:47:50|501.67|499.27|501.67|499.27|501.92|499.52|501.67|499.27|0
1655250480000|2022-06-14 23:48:00|500.67|498.27|500.92|498.52|500.92|498.52|500.67|498.27|0
1655250490000|2022-06-14 23:48:10|500.67|498.27|500.67|498.27|500.67|498.27|500.42|498.02|0
1655250500000|2022-06-14 23:48:20|500.3|497.9|500.17|497.77|500.42|498.02|500.17|497.77|0
1655250510000|2022-06-14 23:48:30|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1655250520000|2022-06-14 23:48:40|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655250530000|2022-06-14 23:48:50|499.92|497.52|500.17|497.77|500.17|497.77|499.92|497.52|0
1655250540000|2022-06-14 23:49:00|500.05|497.65|499.92|497.52|500.05|497.65|499.92|497.52|0
1655250550000|2022-06-14 23:49:10|500.05|497.65|499.92|497.52|500.05|497.65|499.92|497.52|0
1655250560000|2022-06-14 23:49:20|500.05|497.65|500.05|497.65|500.05|497.65|500.05|497.65|0
1655250570000|2022-06-14 23:49:30|499.92|497.52|499.17|496.77|499.92|497.52|499.17|496.77|0
1655250580000|2022-06-14 23:49:40|499.42|497.02|499.42|497.02|499.42|497.02|499.17|496.77|0
1655250590000|2022-06-14 23:49:50|499.3|496.9|499.17|496.77|499.3|496.9|499.17|496.77|0
1655250600000|2022-06-14 23:50:00|498.92|496.52|498.42|496.02|499.05|496.65|498.42|496.02|0
1655250610000|2022-06-14 23:50:10|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1655250620000|2022-06-14 23:50:20|497.92|495.52|498.17|495.77|498.17|495.77|497.92|495.52|0
1655250630000|2022-06-14 23:50:30|498.3|495.9|498.17|495.77|498.3|495.9|497.92|495.52|0
1655250650000|2022-06-14 23:50:50|498.3|495.9|498.42|496.02|498.42|496.02|498.3|495.9|0
1655250660000|2022-06-14 23:51:00|498.05|495.65|498.42|496.02|498.42|496.02|498.05|495.65|0
1655250670000|2022-06-14 23:51:10|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655250680000|2022-06-14 23:51:20|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655250690000|2022-06-14 23:51:30|498.42|496.02|498.42|496.02|498.42|496.02|498.42|496.02|0
1655250700000|2022-06-14 23:51:40|498.55|496.15|498.67|496.27|498.67|496.27|498.55|496.15|0
1655250710000|2022-06-14 23:51:50|498.42|496.02|497.92|495.52|498.55|496.15|497.92|495.52|0
1655250720000|2022-06-14 23:52:00|497.42|495.02|497.05|494.65|497.42|495.02|497.05|494.65|0
1655250730000|2022-06-14 23:52:10|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655250740000|2022-06-14 23:52:20|497.05|494.65|496.92|494.52|497.05|494.65|496.92|494.52|0
1655250760000|2022-06-14 23:52:40|496.8|494.4|497.17|494.77|497.17|494.77|496.8|494.4|0
1655250770000|2022-06-14 23:52:50|497.42|495.02|497.17|494.77|497.42|495.02|497.17|494.77|0
1655250780000|2022-06-14 23:53:00|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1655250790000|2022-06-14 23:53:10|496.67|494.27|496.42|494.02|496.67|494.27|496.42|494.02|0
1655250800000|2022-06-14 23:53:20|496.17|493.77|495.67|493.27|496.17|493.77|495.67|493.27|0
1655250810000|2022-06-14 23:53:30|495.42|493.02|495.55|493.15|495.67|493.27|495.42|493.02|0
1655250820000|2022-06-14 23:53:40|495.67|493.27|495.42|493.02|495.67|493.27|495.42|493.02|0
1655250830000|2022-06-14 23:53:50|495.3|492.9|495.42|493.02|495.42|493.02|495.3|492.9|0
1655250840000|2022-06-14 23:54:00|495.17|492.77|495.42|493.02|495.42|493.02|495.17|492.77|0
1655250850000|2022-06-14 23:54:10|495.17|492.77|495.42|493.02|495.42|493.02|495.17|492.77|0
1655250860000|2022-06-14 23:54:20|495.92|493.52|496.17|493.77|496.17|493.77|495.92|493.52|0
1655250870000|2022-06-14 23:54:30|496.3|493.9|496.17|493.77|496.3|493.9|495.92|493.52|0
1655250880000|2022-06-14 23:54:40|495.92|493.52|495.17|492.77|495.92|493.52|495.17|492.77|0
1655250890000|2022-06-14 23:54:50|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1655250900000|2022-06-14 23:55:00|495.17|492.77|495.42|493.02|495.42|493.02|495.17|492.77|0
1655250910000|2022-06-14 23:55:10|495.17|492.77|495.17|492.77|495.3|492.9|495.17|492.77|0
1655250920000|2022-06-14 23:55:20|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655250930000|2022-06-14 23:55:30|494.67|492.27|494.3|491.9|494.67|492.27|494.3|491.9|0
1655250940000|2022-06-14 23:55:40|494.67|492.27|494.17|491.77|494.67|492.27|493.92|491.52|0
1655250950000|2022-06-14 23:55:50|493.92|491.52|494.42|492.02|494.42|492.02|493.92|491.52|0
1655250960000|2022-06-14 23:56:00|494.3|491.9|494.17|491.77|494.42|492.02|494.17|491.77|0
1655250970000|2022-06-14 23:56:10|494.42|492.02|493.92|491.52|494.42|492.02|493.92|491.52|0
1655250980000|2022-06-14 23:56:20|494.17|491.77|493.67|491.27|494.17|491.77|493.67|491.27|0
1655250990000|2022-06-14 23:56:30|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655251000000|2022-06-14 23:56:40|493.8|491.4|493.67|491.27|493.8|491.4|493.67|491.27|0
1655251010000|2022-06-14 23:56:50|493.8|491.4|493.67|491.27|493.92|491.52|493.67|491.27|0
1655251020000|2022-06-14 23:57:00|493.55|491.15|493.67|491.27|493.92|491.52|493.55|491.15|0
1655251030000|2022-06-14 23:57:10|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655251040000|2022-06-14 23:57:20|493.92|491.52|493.42|491.02|493.92|491.52|493.42|491.02|0
1655251050000|2022-06-14 23:57:30|493.17|490.77|492.67|490.27|493.17|490.77|492.67|490.27|0
1655251060000|2022-06-14 23:57:40|492.42|490.02|492.42|490.02|492.42|490.02|492.17|489.77|0
1655251070000|2022-06-14 23:57:50|492.3|489.9|491.92|489.52|492.3|489.9|491.92|489.52|0
1655251080000|2022-06-14 23:58:00|491.17|488.77|490.8|488.4|491.17|488.77|490.8|488.4|0
1655251090000|2022-06-14 23:58:10|490.92|488.52|490.92|488.52|490.92|488.52|490.67|488.27|0
1655251100000|2022-06-14 23:58:20|491.17|488.77|491.67|489.27|491.67|489.27|491.17|488.77|0
1655251110000|2022-06-14 23:58:30|491.92|489.52|492.17|489.77|492.17|489.77|491.67|489.27|0
1655251130000|2022-06-14 23:58:50|492.3|489.9|492.42|490.02|492.42|490.02|492.3|489.9|0
1655251140000|2022-06-14 23:59:00|492.55|490.15|492.92|490.52|492.92|490.52|492.55|490.15|0
1655251150000|2022-06-14 23:59:10|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655251160000|2022-06-14 23:59:20|493.17|490.77|493.92|491.52|493.92|491.52|493.17|490.77|0
1655251170000|2022-06-14 23:59:30|493.8|491.4|493.67|491.27|493.92|491.52|493.67|491.27|0
1655251180000|2022-06-14 23:59:40|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655251190000|2022-06-14 23:59:50|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655251200000|2022-06-15 00:00:00|494.17|491.77|494.92|492.52|494.92|492.52|494.17|491.77|0
1655251210000|2022-06-15 00:00:10|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655251220000|2022-06-15 00:00:20|494.67|492.27|494.92|492.52|494.92|492.52|494.42|492.02|0
1655251230000|2022-06-15 00:00:30|494.67|492.27|493.67|491.27|494.67|492.27|493.67|491.27|0
1655251240000|2022-06-15 00:00:40|493.17|490.77|494.42|492.02|494.42|492.02|493.17|490.77|0
1655251250000|2022-06-15 00:00:50|494.17|491.77|494.67|492.27|494.67|492.27|494.17|491.77|0
1655251260000|2022-06-15 00:01:00|494.92|492.52|495.42|493.02|495.42|493.02|494.92|492.52|0
1655251270000|2022-06-15 00:01:10|495.3|492.9|494.55|492.15|495.3|492.9|494.55|492.15|0
1655251280000|2022-06-15 00:01:20|494.67|492.27|494.55|492.15|494.67|492.27|494.55|492.15|0
1655251290000|2022-06-15 00:01:30|494.17|491.77|495.42|493.02|495.42|493.02|494.17|491.77|0
1655251300000|2022-06-15 00:01:40|495.3|492.9|495.42|493.02|495.67|493.27|495.3|492.9|0
1655251310000|2022-06-15 00:01:50|495.05|492.65|494.67|492.27|495.05|492.65|494.42|492.02|0
1655251320000|2022-06-15 00:02:00|494.55|492.15|494.42|492.02|495.17|492.77|494.42|492.02|0
1655251330000|2022-06-15 00:02:10|494.55|492.15|494.92|492.52|494.92|492.52|494.42|492.02|0
1655251340000|2022-06-15 00:02:20|494.67|492.27|494.55|492.15|494.67|492.27|494.55|492.15|0
1655251350000|2022-06-15 00:02:30|494.17|491.77|494.92|492.52|494.92|492.52|494.17|491.77|0
1655251360000|2022-06-15 00:02:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655251370000|2022-06-15 00:02:50|494.92|492.52|494.92|492.52|494.92|492.52|494.67|492.27|0
1655251380000|2022-06-15 00:03:00|494.67|492.27|495.42|493.02|495.42|493.02|494.67|492.27|0
1655251390000|2022-06-15 00:03:10|494.92|492.52|494.92|492.52|494.92|492.52|494.67|492.27|0
1655251400000|2022-06-15 00:03:20|495.17|492.77|495.3|492.9|495.42|493.02|495.17|492.77|0
1655251410000|2022-06-15 00:03:30|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655251420000|2022-06-15 00:03:40|494.8|492.4|495.17|492.77|495.17|492.77|494.67|492.27|0
1655251430000|2022-06-15 00:03:50|494.92|492.52|494.67|492.27|494.92|492.52|494.67|492.27|0
1655251440000|2022-06-15 00:04:00|494.55|492.15|494.55|492.15|494.67|492.27|494.42|492.02|0
1655251450000|2022-06-15 00:04:10|494.17|491.77|493.92|491.52|494.17|491.77|493.67|491.27|0
1655251460000|2022-06-15 00:04:20|494.17|491.77|494.17|491.77|494.42|492.02|494.17|491.77|0
1655251470000|2022-06-15 00:04:30|493.92|491.52|494.17|491.77|494.17|491.77|493.8|491.4|0
1655251480000|2022-06-15 00:04:40|493.67|491.27|493.55|491.15|493.67|491.27|493.55|491.15|0
1655251490000|2022-06-15 00:04:50|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655251500000|2022-06-15 00:05:00|493.92|491.52|495.17|492.77|495.17|492.77|493.92|491.52|0
1655251510000|2022-06-15 00:05:10|495.05|492.65|494.92|492.52|495.17|492.77|494.92|492.52|0
1655251520000|2022-06-15 00:05:20|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655251530000|2022-06-15 00:05:30|494.92|492.52|495.55|493.15|495.55|493.15|494.92|492.52|0
1655251540000|2022-06-15 00:05:40|495.67|493.27|495.67|493.27|495.92|493.52|495.67|493.27|0
1655251550000|2022-06-15 00:05:50|495.92|493.52|496.05|493.65|496.05|493.65|495.92|493.52|0
1655251560000|2022-06-15 00:06:00|496.42|494.02|496.92|494.52|496.92|494.52|496.42|494.02|0
1655251570000|2022-06-15 00:06:10|496.67|494.27|497.42|495.02|497.42|495.02|496.67|494.27|0
1655251580000|2022-06-15 00:06:20|497.55|495.15|497.67|495.27|497.67|495.27|497.55|495.15|0
1655251590000|2022-06-15 00:06:30|497.42|495.02|498.42|496.02|498.42|496.02|497.42|495.02|0
1655251600000|2022-06-15 00:06:40|498.17|495.77|497.67|495.27|498.17|495.77|497.67|495.27|0
1655251610000|2022-06-15 00:06:50|498.05|495.65|498.17|495.77|498.17|495.77|497.92|495.52|0
1655251620000|2022-06-15 00:07:00|497.67|495.27|497.92|495.52|497.92|495.52|497.55|495.15|0
1655251630000|2022-06-15 00:07:10|497.67|495.27|497.92|495.52|497.92|495.52|497.42|495.02|0
1655251640000|2022-06-15 00:07:20|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655251650000|2022-06-15 00:07:30|497.42|495.02|497.42|495.02|497.42|495.02|497.17|494.77|0
1655251660000|2022-06-15 00:07:40|497.55|495.15|497.42|495.02|497.55|495.15|497.42|495.02|0
1655251670000|2022-06-15 00:07:50|497.55|495.15|497.42|495.02|497.67|495.27|497.42|495.02|0
1655251680000|2022-06-15 00:08:00|497.3|494.9|497.42|495.02|497.42|495.02|497.3|494.9|0
1655251690000|2022-06-15 00:08:10|497.67|495.27|497.17|494.77|497.67|495.27|497.17|494.77|0
1655251700000|2022-06-15 00:08:20|497.05|494.65|497.17|494.77|497.17|494.77|497.05|494.65|0
1655251710000|2022-06-15 00:08:30|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655251720000|2022-06-15 00:08:40|497.42|495.02|496.92|494.52|497.42|495.02|496.42|494.02|0
1655251730000|2022-06-15 00:08:50|497.17|494.77|497.3|494.9|497.3|494.9|497.17|494.77|0
1655251740000|2022-06-15 00:09:00|497.05|494.65|496.92|494.52|497.05|494.65|496.8|494.4|0
1655251750000|2022-06-15 00:09:10|497.05|494.65|497.42|495.02|497.42|495.02|497.05|494.65|0
1655251760000|2022-06-15 00:09:20|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655251770000|2022-06-15 00:09:30|496.92|494.52|496.67|494.27|496.92|494.52|496.67|494.27|0
1655251780000|2022-06-15 00:09:40|496.92|494.52|496.92|494.52|496.92|494.52|496.67|494.27|0
1655251790000|2022-06-15 00:09:50|497.05|494.65|496.42|494.02|497.05|494.65|496.42|494.02|0
1655251800000|2022-06-15 00:10:00|496.55|494.15|497.05|494.65|497.05|494.65|496.55|494.15|0
1655251810000|2022-06-15 00:10:10|497.42|495.02|497.05|494.65|497.42|495.02|496.92|494.52|0
1655251820000|2022-06-15 00:10:20|497.17|494.77|496.67|494.27|497.17|494.77|496.67|494.27|0
1655251840000|2022-06-15 00:10:40|496.42|494.02|496.8|494.4|496.8|494.4|496.42|494.02|0
1655251860000|2022-06-15 00:11:00|496.92|494.52|497.42|495.02|497.42|495.02|496.92|494.52|0
1655251870000|2022-06-15 00:11:10|497.55|495.15|497.42|495.02|497.55|495.15|497.17|494.77|0
1655251880000|2022-06-15 00:11:20|497.67|495.27|497.42|495.02|497.67|495.27|497.42|495.02|0
1655251890000|2022-06-15 00:11:30|497.67|495.27|497.55|495.15|497.67|495.27|497.42|495.02|0
1655251900000|2022-06-15 00:11:40|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655251910000|2022-06-15 00:11:50|497.8|495.4|497.8|495.4|497.8|495.4|497.67|495.27|0
1655251920000|2022-06-15 00:12:00|497.92|495.52|497.42|495.02|497.92|495.52|497.42|495.02|0
1655251940000|2022-06-15 00:12:20|496.67|494.27|497.42|495.02|497.42|495.02|496.67|494.27|0
1655251950000|2022-06-15 00:12:30|497.17|494.77|497.17|494.77|497.42|495.02|497.17|494.77|0
1655251960000|2022-06-15 00:12:40|497.42|495.02|498.05|495.65|498.05|495.65|497.42|495.02|0
1655251970000|2022-06-15 00:12:50|497.92|495.52|497.67|495.27|497.92|495.52|497.67|495.27|0
1655251980000|2022-06-15 00:13:00|497.8|495.4|497.42|495.02|497.8|495.4|497.42|495.02|0
1655251990000|2022-06-15 00:13:10|497.67|495.27|497.17|494.77|497.67|495.27|497.17|494.77|0
1655252000000|2022-06-15 00:13:20|497.3|494.9|497.17|494.77|497.3|494.9|497.17|494.77|0
1655252010000|2022-06-15 00:13:30|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1655252020000|2022-06-15 00:13:40|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655252030000|2022-06-15 00:13:50|497.55|495.15|497.05|494.65|497.55|495.15|497.05|494.65|0
1655252040000|2022-06-15 00:14:00|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655252050000|2022-06-15 00:14:10|497.05|494.65|497.17|494.77|497.17|494.77|497.05|494.65|0
1655252060000|2022-06-15 00:14:20|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655252070000|2022-06-15 00:14:30|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655252080000|2022-06-15 00:14:40|497.05|494.65|496.67|494.27|497.17|494.77|496.67|494.27|0
1655252090000|2022-06-15 00:14:50|496.55|494.15|496.67|494.27|496.67|494.27|496.55|494.15|0
1655252100000|2022-06-15 00:15:00|497.42|495.02|497.92|495.52|497.92|495.52|497.42|495.02|0
1655252110000|2022-06-15 00:15:10|498.17|495.77|498.42|496.02|498.42|496.02|498.17|495.77|0
1655252120000|2022-06-15 00:15:20|497.92|495.52|498.17|495.77|498.17|495.77|497.92|495.52|0
1655252130000|2022-06-15 00:15:30|497.67|495.27|497.67|495.27|497.92|495.52|497.67|495.27|0
1655252140000|2022-06-15 00:15:40|497.42|495.02|497.17|494.77|497.55|495.15|497.17|494.77|0
1655252150000|2022-06-15 00:15:50|496.92|494.52|497.05|494.65|497.05|494.65|496.92|494.52|0
1655252160000|2022-06-15 00:16:00|496.67|494.27|495.67|493.27|496.67|494.27|495.67|493.27|0
1655252170000|2022-06-15 00:16:10|495.8|493.4|496.17|493.77|496.17|493.77|495.8|493.4|0
1655252180000|2022-06-15 00:16:20|496.42|494.02|496.17|493.77|496.42|494.02|496.17|493.77|0
1655252190000|2022-06-15 00:16:30|496.67|494.27|496.67|494.27|496.67|494.27|496.55|494.15|0
1655252200000|2022-06-15 00:16:40|496.42|494.02|496.67|494.27|496.67|494.27|496.42|494.02|0
1655252210000|2022-06-15 00:16:50|497.67|495.27|497.67|495.27|497.92|495.52|497.67|495.27|0
1655252220000|2022-06-15 00:17:00|497.92|495.52|498.17|495.77|498.17|495.77|497.92|495.52|0
1655252230000|2022-06-15 00:17:10|497.92|495.52|498.17|495.77|498.17|495.77|497.92|495.52|0
1655252240000|2022-06-15 00:17:20|497.92|495.52|498.42|496.02|498.67|496.27|497.92|495.52|0
1655252250000|2022-06-15 00:17:30|498.67|496.27|498.17|495.77|498.67|496.27|498.17|495.77|0
1655252260000|2022-06-15 00:17:40|498.3|495.9|498.17|495.77|498.3|495.9|498.17|495.77|0
1655252270000|2022-06-15 00:17:50|497.3|494.9|497.42|495.02|497.67|495.27|497.3|494.9|0
1655252280000|2022-06-15 00:18:00|497.17|494.77|496.42|494.02|497.17|494.77|496.3|493.9|0
1655252290000|2022-06-15 00:18:10|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1655252300000|2022-06-15 00:18:20|496.05|493.65|495.92|493.52|496.05|493.65|495.92|493.52|0
1655252310000|2022-06-15 00:18:30|495.67|493.27|495.92|493.52|495.92|493.52|495.42|493.02|0
1655252320000|2022-06-15 00:18:40|495.8|493.4|495.3|492.9|495.8|493.4|495.17|492.77|0
1655252330000|2022-06-15 00:18:50|495.17|492.77|494.92|492.52|495.17|492.77|494.92|492.52|0
1655252340000|2022-06-15 00:19:00|494.8|492.4|494.67|492.27|494.92|492.52|494.67|492.27|0
1655252350000|2022-06-15 00:19:10|494.42|492.02|494.17|491.77|494.42|492.02|494.05|491.65|0
1655252360000|2022-06-15 00:19:20|494.3|491.9|494.67|492.27|494.67|492.27|494.3|491.9|0
1655252370000|2022-06-15 00:19:30|494.92|492.52|495.17|492.77|495.17|492.77|494.92|492.52|0
1655252380000|2022-06-15 00:19:40|495.05|492.65|495.17|492.77|495.42|493.02|495.05|492.65|0
1655252390000|2022-06-15 00:19:50|494.92|492.52|494.92|492.52|494.92|492.52|494.67|492.27|0
1655252400000|2022-06-15 00:20:00|495.05|492.65|495.05|492.65|495.05|492.65|495.05|492.65|0
1655252410000|2022-06-15 00:20:10|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1655252420000|2022-06-15 00:20:20|494.67|492.27|494.92|492.52|495.05|492.65|494.67|492.27|0
1655252430000|2022-06-15 00:20:30|495.17|492.77|495.92|493.52|495.92|493.52|495.17|492.77|0
1655252440000|2022-06-15 00:20:40|496.17|493.77|496.05|493.65|496.17|493.77|496.05|493.65|0
1655252450000|2022-06-15 00:20:50|496.17|493.77|496.17|493.77|496.42|494.02|496.17|493.77|0
1655252460000|2022-06-15 00:21:00|496.67|494.27|496.92|494.52|496.92|494.52|496.67|494.27|0
1655252470000|2022-06-15 00:21:10|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655252480000|2022-06-15 00:21:20|496.8|494.4|496.92|494.52|496.92|494.52|496.67|494.27|0
1655252490000|2022-06-15 00:21:30|496.67|494.27|496.92|494.52|496.92|494.52|496.67|494.27|0
1655252500000|2022-06-15 00:21:40|496.67|494.27|496.67|494.27|496.67|494.27|496.42|494.02|0
1655252510000|2022-06-15 00:21:50|496.55|494.15|497.17|494.77|497.17|494.77|496.42|494.02|0
1655252520000|2022-06-15 00:22:00|497.55|495.15|497.92|495.52|497.92|495.52|497.55|495.15|0
1655252530000|2022-06-15 00:22:10|498.17|495.77|497.92|495.52|498.17|495.77|497.92|495.52|0
1655252540000|2022-06-15 00:22:20|498.17|495.77|498.17|495.77|498.17|495.77|497.92|495.52|0
1655252550000|2022-06-15 00:22:30|498.42|496.02|498.05|495.65|498.42|496.02|498.05|495.65|0
1655252560000|2022-06-15 00:22:40|498.17|495.77|498.05|495.65|498.17|495.77|498.05|495.65|0
1655252570000|2022-06-15 00:22:50|497.92|495.52|498.42|496.02|498.42|496.02|497.92|495.52|0
1655252580000|2022-06-15 00:23:00|498.55|496.15|498.42|496.02|498.67|496.27|498.42|496.02|0
1655252590000|2022-06-15 00:23:10|498.3|495.9|498.17|495.77|498.67|496.27|498.17|495.77|0
1655252600000|2022-06-15 00:23:20|498.05|495.65|497.55|495.15|498.05|495.65|497.55|495.15|0
1655252610000|2022-06-15 00:23:30|497.67|495.27|497.92|495.52|497.92|495.52|497.67|495.27|0
1655252620000|2022-06-15 00:23:40|497.67|495.27|497.67|495.27|497.92|495.52|497.67|495.27|0
1655252630000|2022-06-15 00:23:50|497.55|495.15|497.42|495.02|497.67|495.27|497.42|495.02|0
1655252640000|2022-06-15 00:24:00|497.3|494.9|497.42|495.02|497.42|495.02|497.17|494.77|0
1655252650000|2022-06-15 00:24:10|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655252660000|2022-06-15 00:24:20|497.05|494.65|496.92|494.52|497.17|494.77|496.92|494.52|0
1655252670000|2022-06-15 00:24:30|497.17|494.77|496.8|494.4|497.17|494.77|496.8|494.4|0
1655252680000|2022-06-15 00:24:40|496.67|494.27|497.17|494.77|497.17|494.77|496.67|494.27|0
1655252690000|2022-06-15 00:24:50|497.05|494.65|496.92|494.52|497.05|494.65|496.92|494.52|0
1655252700000|2022-06-15 00:25:00|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1655252720000|2022-06-15 00:25:20|496.92|494.52|496.8|494.4|496.92|494.52|496.67|494.27|0
1655252730000|2022-06-15 00:25:30|496.92|494.52|496.92|494.52|497.17|494.77|496.92|494.52|0
1655252740000|2022-06-15 00:25:40|496.67|494.27|497.67|495.27|497.67|495.27|496.67|494.27|0
1655252750000|2022-06-15 00:25:50|497.92|495.52|497.92|495.52|497.92|495.52|497.8|495.4|0
1655252760000|2022-06-15 00:26:00|498.17|495.77|498.42|496.02|498.42|496.02|498.17|495.77|0
1655252780000|2022-06-15 00:26:20|498.67|496.27|498.67|496.27|498.92|496.52|498.67|496.27|0
1655252790000|2022-06-15 00:26:30|498.92|496.52|498.8|496.4|499.17|496.77|498.8|496.4|0
1655252800000|2022-06-15 00:26:40|498.67|496.27|498.05|495.65|498.67|496.27|497.92|495.52|0
1655252810000|2022-06-15 00:26:50|497.92|495.52|498.67|496.27|498.67|496.27|497.92|495.52|0
1655252820000|2022-06-15 00:27:00|498.42|496.02|498.55|496.15|498.55|496.15|498.42|496.02|0
1655252830000|2022-06-15 00:27:10|498.67|496.27|498.92|496.52|498.92|496.52|498.67|496.27|0
1655252840000|2022-06-15 00:27:20|498.8|496.4|499.17|496.77|499.17|496.77|498.67|496.27|0
1655252850000|2022-06-15 00:27:30|499.3|496.9|498.92|496.52|499.42|497.02|498.92|496.52|0
1655252860000|2022-06-15 00:27:40|499.05|496.65|499.42|497.02|499.42|497.02|499.05|496.65|0
1655252870000|2022-06-15 00:27:50|499.17|496.77|499.3|496.9|499.42|497.02|499.17|496.77|0
1655252880000|2022-06-15 00:28:00|499.17|496.77|499.42|497.02|499.42|497.02|499.17|496.77|0
1655252890000|2022-06-15 00:28:10|499.3|496.9|499.3|496.9|499.42|497.02|499.3|496.9|0
1655252900000|2022-06-15 00:28:20|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1655252920000|2022-06-15 00:28:40|499.17|496.77|499.42|497.02|499.67|497.27|499.17|496.77|0
1655252930000|2022-06-15 00:28:50|499.17|496.77|499.05|496.65|499.17|496.77|499.05|496.65|0
1655252940000|2022-06-15 00:29:00|498.92|496.52|498.55|496.15|498.92|496.52|498.55|496.15|0
1655252950000|2022-06-15 00:29:10|498.67|496.27|498.92|496.52|498.92|496.52|498.67|496.27|0
1655252960000|2022-06-15 00:29:20|499.17|496.77|499.05|496.65|499.17|496.77|499.05|496.65|0
1655252970000|2022-06-15 00:29:30|499.42|497.02|499.17|496.77|499.42|497.02|499.17|496.77|0
1655252980000|2022-06-15 00:29:40|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655252990000|2022-06-15 00:29:50|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655253000000|2022-06-15 00:30:00|498.8|496.4|499.42|497.02|499.42|497.02|498.8|496.4|0
1655253010000|2022-06-15 00:30:10|499.3|496.9|499.42|497.02|499.55|497.15|499.3|496.9|0
1655253020000|2022-06-15 00:30:20|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655253030000|2022-06-15 00:30:30|499.55|497.15|499.55|497.15|499.67|497.27|499.42|497.02|0
1655253040000|2022-06-15 00:30:40|499.67|497.27|499.3|496.9|499.67|497.27|499.3|496.9|0
1655253050000|2022-06-15 00:30:50|499.17|496.77|498.92|496.52|499.17|496.77|498.92|496.52|0
1655253060000|2022-06-15 00:31:00|498.55|496.15|498.55|496.15|498.67|496.27|498.55|496.15|0
1655253070000|2022-06-15 00:31:10|498.67|496.27|498.8|496.4|498.8|496.4|498.67|496.27|0
1655253080000|2022-06-15 00:31:20|498.67|496.27|498.55|496.15|498.67|496.27|498.55|496.15|0
1655253090000|2022-06-15 00:31:30|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655253100000|2022-06-15 00:31:40|498.55|496.15|498.55|496.15|498.55|496.15|498.55|496.15|0
1655253110000|2022-06-15 00:31:50|498.42|496.02|498.17|495.77|498.55|496.15|498.17|495.77|0
1655253120000|2022-06-15 00:32:00|497.92|495.52|497.67|495.27|498.05|495.65|497.67|495.27|0
1655253130000|2022-06-15 00:32:10|497.55|495.15|497.42|495.02|497.55|495.15|497.42|495.02|0
1655253140000|2022-06-15 00:32:20|497.67|495.27|497.92|495.52|498.17|495.77|497.67|495.27|0
1655253150000|2022-06-15 00:32:30|498.05|495.65|498.05|495.65|498.05|495.65|498.05|495.65|0
1655253160000|2022-06-15 00:32:40|498.17|495.77|498.42|496.02|498.42|496.02|498.05|495.65|0
1655253170000|2022-06-15 00:32:50|498.05|495.65|498.3|495.9|498.3|495.9|498.05|495.65|0
1655253180000|2022-06-15 00:33:00|498.42|496.02|498.55|496.15|498.55|496.15|498.42|496.02|0
1655253190000|2022-06-15 00:33:10|498.42|496.02|498.55|496.15|498.67|496.27|498.42|496.02|0
1655253200000|2022-06-15 00:33:20|498.17|495.77|497.92|495.52|498.17|495.77|497.92|495.52|0
1655253210000|2022-06-15 00:33:30|497.8|495.4|497.67|495.27|497.8|495.4|497.67|495.27|0
1655253220000|2022-06-15 00:33:40|497.42|495.02|497.42|495.02|497.55|495.15|497.42|495.02|0
1655253230000|2022-06-15 00:33:50|496.92|494.52|496.42|494.02|496.92|494.52|496.42|494.02|0
1655253240000|2022-06-15 00:34:00|496.3|493.9|496.17|493.77|496.3|493.9|496.17|493.77|0
1655253250000|2022-06-15 00:34:10|496.3|493.9|496.67|494.27|496.67|494.27|496.3|493.9|0
1655253260000|2022-06-15 00:34:20|497.17|494.77|497.42|495.02|497.42|495.02|496.92|494.52|0
1655253270000|2022-06-15 00:34:30|497.67|495.27|498.17|495.77|498.17|495.77|497.67|495.27|0
1655253280000|2022-06-15 00:34:40|497.8|495.4|498.05|495.65|498.17|495.77|497.8|495.4|0
1655253290000|2022-06-15 00:34:50|497.67|495.27|498.17|495.77|498.17|495.77|497.67|495.27|0
1655253300000|2022-06-15 00:35:00|498.05|495.65|498.3|495.9|498.42|496.02|498.05|495.65|0
1655253310000|2022-06-15 00:35:10|498.17|495.77|498.17|495.77|498.17|495.77|498.05|495.65|0
1655253320000|2022-06-15 00:35:20|498.55|496.15|498.55|496.15|498.55|496.15|498.42|496.02|0
1655253330000|2022-06-15 00:35:30|498.67|496.27|498.92|496.52|498.92|496.52|498.67|496.27|0
1655253340000|2022-06-15 00:35:40|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1655253350000|2022-06-15 00:35:50|498.92|496.52|499.42|497.02|499.42|497.02|498.92|496.52|0
1655253360000|2022-06-15 00:36:00|499.3|496.9|499.67|497.27|499.67|497.27|499.3|496.9|0
1655253370000|2022-06-15 00:36:10|499.17|496.77|499.42|497.02|499.42|497.02|499.17|496.77|0
1655253380000|2022-06-15 00:36:20|499.3|496.9|499.3|496.9|499.42|497.02|499.3|496.9|0
1655253400000|2022-06-15 00:36:40|499.42|497.02|499.42|497.02|499.55|497.15|499.42|497.02|0
1655253410000|2022-06-15 00:36:50|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1655253420000|2022-06-15 00:37:00|499.42|497.02|499.3|496.9|499.42|497.02|499.3|496.9|0
1655253430000|2022-06-15 00:37:10|499.42|497.02|499.3|496.9|499.42|497.02|499.3|496.9|0
1655253440000|2022-06-15 00:37:20|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655253450000|2022-06-15 00:37:30|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655253460000|2022-06-15 00:37:40|499.3|496.9|498.92|496.52|499.55|497.15|498.92|496.52|0
1655253470000|2022-06-15 00:37:50|498.67|496.27|498.8|496.4|498.8|496.4|498.67|496.27|0
1655253480000|2022-06-15 00:38:00|498.67|496.27|498.42|496.02|498.67|496.27|498.42|496.02|0
1655253490000|2022-06-15 00:38:10|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1655253500000|2022-06-15 00:38:20|497.67|495.27|497.05|494.65|497.67|495.27|497.05|494.65|0
1655253510000|2022-06-15 00:38:30|496.67|494.27|497.55|495.15|497.55|495.15|496.67|494.27|0
1655253520000|2022-06-15 00:38:40|497.17|494.77|496.92|494.52|497.17|494.77|496.92|494.52|0
1655253530000|2022-06-15 00:38:50|497.42|495.02|497.8|495.4|497.8|495.4|497.42|495.02|0
1655253540000|2022-06-15 00:39:00|497.67|495.27|498.67|496.27|498.67|496.27|497.67|495.27|0
1655253550000|2022-06-15 00:39:10|498.42|496.02|498.3|495.9|498.42|496.02|498.17|495.77|0
1655253560000|2022-06-15 00:39:20|498.42|496.02|497.92|495.52|498.42|496.02|497.92|495.52|0
1655253570000|2022-06-15 00:39:30|498.05|495.65|497.92|495.52|498.05|495.65|497.92|495.52|0
1655253580000|2022-06-15 00:39:40|497.55|495.15|497.3|494.9|497.55|495.15|497.17|494.77|0
1655253590000|2022-06-15 00:39:50|497.55|495.15|497.17|494.77|497.55|495.15|497.17|494.77|0
1655253600000|2022-06-15 00:40:00|496.67|494.27|497.17|494.77|497.42|495.02|496.67|494.27|0
1655253610000|2022-06-15 00:40:10|497.42|495.02|497.55|495.15|497.55|495.15|497.42|495.02|0
1655253620000|2022-06-15 00:40:20|497.42|495.02|497.42|495.02|497.42|495.02|497.3|494.9|0
1655253640000|2022-06-15 00:40:40|498.17|495.77|498.17|495.77|498.17|495.77|497.92|495.52|0
1655253660000|2022-06-15 00:41:00|498.42|496.02|498.92|496.52|498.92|496.52|498.42|496.02|0
1655253670000|2022-06-15 00:41:10|499.17|496.77|499.42|497.02|499.42|497.02|499.17|496.77|0
1655253680000|2022-06-15 00:41:20|498.42|496.02|498.17|495.77|498.42|496.02|497.92|495.52|0
1655253690000|2022-06-15 00:41:30|498.05|495.65|497.67|495.27|498.42|496.02|497.67|495.27|0
1655253700000|2022-06-15 00:41:40|497.92|495.52|497.92|495.52|497.92|495.52|497.92|495.52|0
1655253710000|2022-06-15 00:41:50|497.8|495.4|498.17|495.77|498.17|495.77|497.8|495.4|0
1655253720000|2022-06-15 00:42:00|498.05|495.65|498.17|495.77|498.17|495.77|498.05|495.65|0
1655253730000|2022-06-15 00:42:10|497.8|495.4|497.67|495.27|497.8|495.4|497.67|495.27|0
1655253750000|2022-06-15 00:42:30|497.8|495.4|497.67|495.27|497.92|495.52|497.67|495.27|0
1655253760000|2022-06-15 00:42:40|497.92|495.52|497.67|495.27|497.92|495.52|497.67|495.27|0
1655253770000|2022-06-15 00:42:50|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1655253780000|2022-06-15 00:43:00|497.67|495.27|497.67|495.27|497.67|495.27|497.55|495.15|0
1655253790000|2022-06-15 00:43:10|497.92|495.52|498.17|495.77|498.42|496.02|497.92|495.52|0
1655253800000|2022-06-15 00:43:20|497.92|495.52|498.3|495.9|498.3|495.9|497.92|495.52|0
1655253810000|2022-06-15 00:43:30|498.42|496.02|498.3|495.9|498.42|496.02|498.3|495.9|0
1655253820000|2022-06-15 00:43:40|498.42|496.02|498.92|496.52|498.92|496.52|498.42|496.02|0
1655253840000|2022-06-15 00:44:00|499.05|496.65|498.42|496.02|499.05|496.65|498.42|496.02|0
1655253850000|2022-06-15 00:44:10|497.67|495.27|497.92|495.52|497.92|495.52|497.67|495.27|0
1655253860000|2022-06-15 00:44:20|498.05|495.65|499.17|496.77|499.17|496.77|498.05|495.65|0
1655253870000|2022-06-15 00:44:30|498.92|496.52|499.17|496.77|499.17|496.77|498.92|496.52|0
1655253880000|2022-06-15 00:44:40|498.92|496.52|499.3|496.9|499.3|496.9|498.92|496.52|0
1655253890000|2022-06-15 00:44:50|499.55|497.15|499.05|496.65|499.55|497.15|498.92|496.52|0
1655253900000|2022-06-15 00:45:00|499.3|496.9|499.42|497.02|499.42|497.02|499.3|496.9|0
1655253910000|2022-06-15 00:45:10|499.3|496.9|499.17|496.77|499.42|497.02|499.17|496.77|0
1655253920000|2022-06-15 00:45:20|499.42|497.02|498.92|496.52|499.42|497.02|498.92|496.52|0
1655253930000|2022-06-15 00:45:30|499.3|496.9|499.17|496.77|499.3|496.9|499.17|496.77|0
1655253940000|2022-06-15 00:45:40|498.92|496.52|499.17|496.77|499.17|496.77|498.92|496.52|0
1655253950000|2022-06-15 00:45:50|499.05|496.65|499.17|496.77|499.17|496.77|498.92|496.52|0
1655253960000|2022-06-15 00:46:00|498.92|496.52|499.17|496.77|499.17|496.77|498.92|496.52|0
1655253970000|2022-06-15 00:46:10|499.42|497.02|499.3|496.9|499.42|497.02|499.17|496.77|0
1655253980000|2022-06-15 00:46:20|499.17|496.77|499.3|496.9|499.3|496.9|499.17|496.77|0
1655253990000|2022-06-15 00:46:30|499.17|496.77|499.17|496.77|499.17|496.77|498.92|496.52|0
1655254000000|2022-06-15 00:46:40|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655254010000|2022-06-15 00:46:50|499.05|496.65|499.17|496.77|499.17|496.77|499.05|496.65|0
1655254020000|2022-06-15 00:47:00|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655254030000|2022-06-15 00:47:10|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1655254040000|2022-06-15 00:47:20|499.42|497.02|499.17|496.77|499.42|497.02|499.17|496.77|0
1655254050000|2022-06-15 00:47:30|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1655254060000|2022-06-15 00:47:40|499.67|497.27|499.42|497.02|499.67|497.27|499.42|497.02|0
1655254070000|2022-06-15 00:47:50|499.55|497.15|499.67|497.27|499.67|497.27|499.55|497.15|0
1655254080000|2022-06-15 00:48:00|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655254090000|2022-06-15 00:48:10|500.42|498.02|500.17|497.77|500.42|498.02|500.17|497.77|0
1655254100000|2022-06-15 00:48:20|500.42|498.02|500.17|497.77|500.42|498.02|500.17|497.77|0
1655254110000|2022-06-15 00:48:30|499.92|497.52|499.92|497.52|499.92|497.52|499.67|497.27|0
1655254120000|2022-06-15 00:48:40|500.05|497.65|499.67|497.27|500.05|497.65|499.67|497.27|0
1655254140000|2022-06-15 00:49:00|499.8|497.4|500.42|498.02|500.67|498.27|499.8|497.4|0
1655254150000|2022-06-15 00:49:10|500.3|497.9|500.42|498.02|500.42|498.02|500.3|497.9|0
1655254160000|2022-06-15 00:49:20|500.55|498.15|500.8|498.4|500.8|498.4|500.42|498.02|0
1655254170000|2022-06-15 00:49:30|500.92|498.52|501.17|498.77|501.17|498.77|500.92|498.52|0
1655254180000|2022-06-15 00:49:40|501.67|499.27|500.92|498.52|501.67|499.27|500.92|498.52|0
1655254190000|2022-06-15 00:49:50|501.05|498.65|500.42|498.02|501.05|498.65|500.42|498.02|0
1655254200000|2022-06-15 00:50:00|500.92|498.52|500.67|498.27|500.92|498.52|500.67|498.27|0
1655254210000|2022-06-15 00:50:10|500.8|498.4|501.67|499.27|501.67|499.27|500.8|498.4|0
1655254220000|2022-06-15 00:50:20|502.17|499.77|502.42|500.02|502.42|500.02|502.17|499.77|0
1655254230000|2022-06-15 00:50:30|502.17|499.77|501.92|499.52|502.17|499.77|501.92|499.52|0
1655254240000|2022-06-15 00:50:40|502.05|499.65|502.17|499.77|502.17|499.77|501.92|499.52|0
1655254250000|2022-06-15 00:50:50|502.42|500.02|502.17|499.77|502.42|500.02|502.17|499.77|0
1655254260000|2022-06-15 00:51:00|502.42|500.02|502.55|500.15|502.67|500.27|502.3|499.9|0
1655254270000|2022-06-15 00:51:10|502.67|500.27|502.17|499.77|502.67|500.27|502.17|499.77|0
1655254280000|2022-06-15 00:51:20|502.42|500.02|502.55|500.15|502.55|500.15|502.42|500.02|0
1655254290000|2022-06-15 00:51:30|502.67|500.27|502.17|499.77|502.67|500.27|502.17|499.77|0
1655254300000|2022-06-15 00:51:40|501.92|499.52|502.17|499.77|502.17|499.77|501.92|499.52|0
1655254310000|2022-06-15 00:51:50|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1655254320000|2022-06-15 00:52:00|502.17|499.77|502.17|499.77|502.17|499.77|501.92|499.52|0
1655254330000|2022-06-15 00:52:10|501.92|499.52|502.05|499.65|502.05|499.65|501.92|499.52|0
1655254340000|2022-06-15 00:52:20|501.92|499.52|502.17|499.77|502.17|499.77|501.92|499.52|0
1655254350000|2022-06-15 00:52:30|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1655254360000|2022-06-15 00:52:40|502.42|500.02|502.67|500.27|502.67|500.27|502.42|500.02|0
1655254370000|2022-06-15 00:52:50|502.92|500.52|503.42|501.02|503.42|501.02|502.92|500.52|0
1655254380000|2022-06-15 00:53:00|503.67|501.27|503.67|501.27|503.8|501.4|503.67|501.27|0
1655254390000|2022-06-15 00:53:10|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655254400000|2022-06-15 00:53:20|504.17|501.77|504.42|502.02|504.42|502.02|504.17|501.77|0
1655254410000|2022-06-15 00:53:30|503.92|501.52|503.92|501.52|504.05|501.65|503.92|501.52|0
1655254420000|2022-06-15 00:53:40|503.67|501.27|503.42|501.02|503.92|501.52|503.42|501.02|0
1655254430000|2022-06-15 00:53:50|503.3|500.9|503.17|500.77|503.3|500.9|503.17|500.77|0
1655254440000|2022-06-15 00:54:00|503.3|500.9|503.42|501.02|503.67|501.27|503.3|500.9|0
1655254460000|2022-06-15 00:54:20|503.67|501.27|503.55|501.15|503.67|501.27|503.55|501.15|0
1655254470000|2022-06-15 00:54:30|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655254480000|2022-06-15 00:54:40|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655254490000|2022-06-15 00:54:50|502.92|500.52|502.92|500.52|503.17|500.77|502.92|500.52|0
1655254500000|2022-06-15 00:55:00|502.8|500.4|502.42|500.02|502.8|500.4|502.42|500.02|0
1655254510000|2022-06-15 00:55:10|502.67|500.27|502.67|500.27|502.67|500.27|502.42|500.02|0
1655254520000|2022-06-15 00:55:20|502.3|499.9|502.42|500.02|502.42|500.02|502.17|499.77|0
1655254530000|2022-06-15 00:55:30|502.17|499.77|502.42|500.02|502.42|500.02|502.17|499.77|0
1655254540000|2022-06-15 00:55:40|502.67|500.27|502.67|500.27|502.67|500.27|502.42|500.02|0
1655254550000|2022-06-15 00:55:50|502.92|500.52|502.3|499.9|503.05|500.65|502.3|499.9|0
1655254560000|2022-06-15 00:56:00|502.42|500.02|503.17|500.77|503.17|500.77|502.42|500.02|0
1655254570000|2022-06-15 00:56:10|503.42|501.02|503.92|501.52|503.92|501.52|503.42|501.02|0
1655254580000|2022-06-15 00:56:20|503.42|501.02|503.8|501.4|503.8|501.4|503.42|501.02|0
1655254590000|2022-06-15 00:56:30|503.92|501.52|503.67|501.27|503.92|501.52|503.67|501.27|0
1655254600000|2022-06-15 00:56:40|503.92|501.52|503.67|501.27|503.92|501.52|503.67|501.27|0
1655254610000|2022-06-15 00:56:50|503.55|501.15|503.67|501.27|503.67|501.27|503.42|501.02|0
1655254630000|2022-06-15 00:57:10|503.8|501.4|503.67|501.27|503.92|501.52|503.67|501.27|0
1655254640000|2022-06-15 00:57:20|503.42|501.02|503.67|501.27|503.67|501.27|503.42|501.02|0
1655254650000|2022-06-15 00:57:30|504.17|501.77|503.92|501.52|504.17|501.77|503.92|501.52|0
1655254660000|2022-06-15 00:57:40|503.8|501.4|503.17|500.77|503.8|501.4|503.17|500.77|0
1655254670000|2022-06-15 00:57:50|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1655254680000|2022-06-15 00:58:00|503.17|500.77|502.67|500.27|503.17|500.77|502.67|500.27|0
1655254690000|2022-06-15 00:58:10|502.92|500.52|502.55|500.15|502.92|500.52|502.55|500.15|0
1655254700000|2022-06-15 00:58:20|502.42|500.02|502.42|500.02|502.55|500.15|502.42|500.02|0
1655254710000|2022-06-15 00:58:30|502.17|499.77|502.05|499.65|502.17|499.77|502.05|499.65|0
1655254720000|2022-06-15 00:58:40|501.92|499.52|501.67|499.27|501.92|499.52|501.67|499.27|0
1655254730000|2022-06-15 00:58:50|501.8|499.4|501.8|499.4|501.8|499.4|501.67|499.27|0
1655254740000|2022-06-15 00:59:00|501.67|499.27|501.17|498.77|501.67|499.27|501.17|498.77|0
1655254750000|2022-06-15 00:59:10|500.92|498.52|501.67|499.27|501.67|499.27|500.92|498.52|0
1655254760000|2022-06-15 00:59:20|501.55|499.15|501.67|499.27|501.67|499.27|501.42|499.02|0
1655254780000|2022-06-15 00:59:40|502.17|499.77|502.17|499.77|502.42|500.02|501.92|499.52|0
1655254790000|2022-06-15 00:59:50|502.05|499.65|501.67|499.27|502.05|499.65|501.67|499.27|0
1655254800000|2022-06-15 01:00:00|501.3|498.9|500.92|498.52|501.42|499.02|500.92|498.52|0
1655254810000|2022-06-15 01:00:10|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655254820000|2022-06-15 01:00:20|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655254830000|2022-06-15 01:00:30|501.17|498.77|501.3|498.9|501.42|499.02|501.17|498.77|0
1655254840000|2022-06-15 01:00:40|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655254850000|2022-06-15 01:00:50|500.67|498.27|500.8|498.4|500.8|498.4|500.67|498.27|0
1655254860000|2022-06-15 01:01:00|500.92|498.52|501.17|498.77|501.17|498.77|500.92|498.52|0
1655254870000|2022-06-15 01:01:10|501.05|498.65|501.55|499.15|501.55|499.15|501.05|498.65|0
1655254880000|2022-06-15 01:01:20|501.42|499.02|500.67|498.27|501.42|499.02|500.67|498.27|0
1655254890000|2022-06-15 01:01:30|500.8|498.4|500.92|498.52|500.92|498.52|500.67|498.27|0
1655254900000|2022-06-15 01:01:40|501.05|498.65|500.92|498.52|501.05|498.65|500.92|498.52|0
1655254910000|2022-06-15 01:01:50|501.05|498.65|501.17|498.77|501.42|499.02|501.05|498.65|0
1655254920000|2022-06-15 01:02:00|501.42|499.02|501.42|499.02|501.55|499.15|501.42|499.02|0
1655254930000|2022-06-15 01:02:10|501.05|498.65|500.92|498.52|501.05|498.65|500.92|498.52|0
1655254950000|2022-06-15 01:02:30|500.67|498.27|499.92|497.52|500.67|498.27|499.92|497.52|0
1655254960000|2022-06-15 01:02:40|499.8|497.4|499.55|497.15|499.8|497.4|499.55|497.15|0
1655254970000|2022-06-15 01:02:50|499.42|497.02|500.42|498.02|500.42|498.02|499.42|497.02|0
1655254980000|2022-06-15 01:03:00|500.17|497.77|499.67|497.27|500.17|497.77|499.67|497.27|0
1655254990000|2022-06-15 01:03:10|499.42|497.02|499.17|496.77|499.42|497.02|499.17|496.77|0
1655255000000|2022-06-15 01:03:20|498.92|496.52|499.17|496.77|499.17|496.77|498.92|496.52|0
1655255010000|2022-06-15 01:03:30|499.05|496.65|498.92|496.52|499.17|496.77|498.92|496.52|0
1655255020000|2022-06-15 01:03:40|499.05|496.65|499.05|496.65|499.05|496.65|499.05|496.65|0
1655255030000|2022-06-15 01:03:50|498.92|496.52|497.67|495.27|498.92|496.52|497.67|495.27|0
1655255040000|2022-06-15 01:04:00|497.42|495.02|497.67|495.27|497.67|495.27|497.42|495.02|0
1655255050000|2022-06-15 01:04:10|497.92|495.52|496.67|494.27|497.92|495.52|496.42|494.02|0
1655255060000|2022-06-15 01:04:20|496.42|494.02|496.67|494.27|496.67|494.27|496.42|494.02|0
1655255070000|2022-06-15 01:04:30|496.92|494.52|497.05|494.65|497.17|494.77|496.92|494.52|0
1655255080000|2022-06-15 01:04:40|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655255090000|2022-06-15 01:04:50|497.42|495.02|497.92|495.52|497.92|495.52|497.42|495.02|0
1655255100000|2022-06-15 01:05:00|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655255110000|2022-06-15 01:05:10|498.42|496.02|498.67|496.27|498.67|496.27|498.42|496.02|0
1655255120000|2022-06-15 01:05:20|498.55|496.15|498.42|496.02|498.55|496.15|498.17|495.77|0
1655255130000|2022-06-15 01:05:30|498.67|496.27|498.67|496.27|498.67|496.27|498.42|496.02|0
1655255140000|2022-06-15 01:05:40|498.42|496.02|498.55|496.15|498.55|496.15|498.42|496.02|0
1655255150000|2022-06-15 01:05:50|498.67|496.27|501.42|499.02|501.42|499.02|498.55|496.15|0
1655255160000|2022-06-15 01:06:00|501.67|499.27|501.92|499.52|501.92|499.52|501.67|499.27|0
1655255170000|2022-06-15 01:06:10|501.67|499.27|500.67|498.27|501.67|499.27|500.67|498.27|0
1655255180000|2022-06-15 01:06:20|500.42|498.02|499.42|497.02|500.42|498.02|499.3|496.9|0
1655255190000|2022-06-15 01:06:30|499.3|496.9|499.67|497.27|499.67|497.27|499.3|496.9|0
1655255200000|2022-06-15 01:06:40|499.42|497.02|499.8|497.4|499.8|497.4|499.42|497.02|0
1655255210000|2022-06-15 01:06:50|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655255220000|2022-06-15 01:07:00|499.42|497.02|499.42|497.02|499.55|497.15|499.3|496.9|0
1655255230000|2022-06-15 01:07:10|499.17|496.77|499.55|497.15|499.55|497.15|499.17|496.77|0
1655255240000|2022-06-15 01:07:20|499.42|497.02|500.17|497.77|500.17|497.77|499.42|497.02|0
1655255250000|2022-06-15 01:07:30|500.05|497.65|499.55|497.15|500.17|497.77|499.55|497.15|0
1655255260000|2022-06-15 01:07:40|499.42|497.02|499.17|496.77|499.67|497.27|499.17|496.77|0
1655255270000|2022-06-15 01:07:50|499.42|497.02|499.17|496.77|499.42|497.02|499.17|496.77|0
1655255280000|2022-06-15 01:08:00|499.3|496.9|499.17|496.77|499.42|497.02|499.17|496.77|0
1655255290000|2022-06-15 01:08:10|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655255300000|2022-06-15 01:08:20|498.92|496.52|498.67|496.27|498.92|496.52|498.42|496.02|0
1655255310000|2022-06-15 01:08:30|498.42|496.02|498.67|496.27|498.67|496.27|498.42|496.02|0
1655255320000|2022-06-15 01:08:40|498.42|496.02|498.67|496.27|498.67|496.27|498.42|496.02|0
1655255330000|2022-06-15 01:08:50|498.42|496.02|498.42|496.02|498.42|496.02|498.42|496.02|0
1655255360000|2022-06-15 01:09:20|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1655255370000|2022-06-15 01:09:30|498.05|495.65|498.17|495.77|498.17|495.77|497.92|495.52|0
1655255380000|2022-06-15 01:09:40|497.92|495.52|497.92|495.52|498.17|495.77|497.92|495.52|0
1655255390000|2022-06-15 01:09:50|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1655255400000|2022-06-15 01:10:00|498.42|496.02|497.92|495.52|498.42|496.02|497.92|495.52|0
1655255410000|2022-06-15 01:10:10|497.67|495.27|497.42|495.02|497.67|495.27|497.17|494.77|0
1655255420000|2022-06-15 01:10:20|497.05|494.65|496.92|494.52|497.05|494.65|496.92|494.52|0
1655255430000|2022-06-15 01:10:30|497.17|494.77|497.42|495.02|497.42|495.02|497.17|494.77|0
1655255440000|2022-06-15 01:10:40|497.05|494.65|496.92|494.52|497.17|494.77|496.92|494.52|0
1655255450000|2022-06-15 01:10:50|496.8|494.4|496.8|494.4|496.8|494.4|496.67|494.27|0
1655255460000|2022-06-15 01:11:00|496.67|494.27|496.55|494.15|496.67|494.27|496.55|494.15|0
1655255470000|2022-06-15 01:11:10|496.42|494.02|496.42|494.02|496.67|494.27|496.42|494.02|0
1655255480000|2022-06-15 01:11:20|496.55|494.15|497.42|495.02|497.42|495.02|496.42|494.02|0
1655255490000|2022-06-15 01:11:30|497.3|494.9|497.17|494.77|497.42|495.02|497.17|494.77|0
1655255500000|2022-06-15 01:11:40|497.05|494.65|496.92|494.52|497.05|494.65|496.92|494.52|0
1655255510000|2022-06-15 01:11:50|496.55|494.15|496.67|494.27|496.67|494.27|496.55|494.15|0
1655255520000|2022-06-15 01:12:00|496.55|494.15|496.42|494.02|496.55|494.15|496.42|494.02|0
1655255530000|2022-06-15 01:12:10|496.55|494.15|496.55|494.15|496.55|494.15|496.55|494.15|0
1655255540000|2022-06-15 01:12:20|496.42|494.02|496.42|494.02|496.42|494.02|496.42|494.02|0
1655255550000|2022-06-15 01:12:30|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1655255560000|2022-06-15 01:12:40|497.17|494.77|497.67|495.27|497.92|495.52|497.17|494.77|0
1655255570000|2022-06-15 01:12:50|497.42|495.02|497.42|495.02|497.67|495.27|497.42|495.02|0
1655255580000|2022-06-15 01:13:00|497.55|495.15|497.42|495.02|497.55|495.15|497.42|495.02|0
1655255590000|2022-06-15 01:13:10|497.55|495.15|497.67|495.27|497.92|495.52|497.55|495.15|0
1655255600000|2022-06-15 01:13:20|497.8|495.4|497.67|495.27|497.8|495.4|497.67|495.27|0
1655255610000|2022-06-15 01:13:30|498.42|496.02|498.17|495.77|498.42|496.02|498.17|495.77|0
1655255620000|2022-06-15 01:13:40|498.42|496.02|498.42|496.02|498.55|496.15|498.42|496.02|0
1655255630000|2022-06-15 01:13:50|498.67|496.27|498.42|496.02|498.67|496.27|498.42|496.02|0
1655255640000|2022-06-15 01:14:00|498.17|495.77|498.3|495.9|498.42|496.02|498.17|495.77|0
1655255650000|2022-06-15 01:14:10|498.17|495.77|498.67|496.27|498.67|496.27|498.17|495.77|0
1655255660000|2022-06-15 01:14:20|498.92|496.52|498.67|496.27|498.92|496.52|498.67|496.27|0
1655255670000|2022-06-15 01:14:30|499.05|496.65|499.17|496.77|499.17|496.77|499.05|496.65|0
1655255680000|2022-06-15 01:14:40|498.67|496.27|499.17|496.77|499.17|496.77|498.67|496.27|0
1655255690000|2022-06-15 01:14:50|499.55|497.15|499.67|497.27|499.92|497.52|499.55|497.15|0
1655255700000|2022-06-15 01:15:00|500.42|498.02|499.92|497.52|501.17|498.77|499.92|497.52|0
1655255710000|2022-06-15 01:15:10|500.92|498.52|501.17|498.77|501.17|498.77|500.8|498.4|0
1655255720000|2022-06-15 01:15:20|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1655255730000|2022-06-15 01:15:30|501.17|498.77|501.17|498.77|501.17|498.77|500.92|498.52|0
1655255740000|2022-06-15 01:15:40|501.05|498.65|500.92|498.52|501.17|498.77|500.92|498.52|0
1655255750000|2022-06-15 01:15:50|500.17|497.77|499.92|497.52|500.17|497.77|499.67|497.27|0
1655255760000|2022-06-15 01:16:00|500.05|497.65|500.05|497.65|500.55|498.15|500.05|497.65|0
1655255770000|2022-06-15 01:16:10|500.3|497.9|500.05|497.65|500.3|497.9|500.05|497.65|0
1655255780000|2022-06-15 01:16:20|499.8|497.4|500.05|497.65|500.05|497.65|499.8|497.4|0
1655255790000|2022-06-15 01:16:30|500.17|497.77|499.17|496.77|500.17|497.77|498.92|496.52|0
1655255800000|2022-06-15 01:16:40|499.67|497.27|498.92|496.52|499.67|497.27|498.92|496.52|0
1655255810000|2022-06-15 01:16:50|499.17|496.77|498.67|496.27|499.17|496.77|498.67|496.27|0
1655255820000|2022-06-15 01:17:00|498.92|496.52|497.67|495.27|498.92|496.52|497.67|495.27|0
1655255830000|2022-06-15 01:17:10|497.42|495.02|497.17|494.77|497.42|495.02|497.17|494.77|0
1655255840000|2022-06-15 01:17:20|497.67|495.27|498.67|496.27|498.67|496.27|497.67|495.27|0
1655255850000|2022-06-15 01:17:30|498.92|496.52|498.92|496.52|499.05|496.65|498.92|496.52|0
1655255860000|2022-06-15 01:17:40|499.67|497.27|499.42|497.02|499.67|497.27|499.42|497.02|0
1655255870000|2022-06-15 01:17:50|499.67|497.27|499.92|497.52|499.92|497.52|499.67|497.27|0
1655255880000|2022-06-15 01:18:00|500.3|497.9|500.67|498.27|500.67|498.27|500.17|497.77|0
1655255890000|2022-06-15 01:18:10|500.42|498.02|500.05|497.65|500.42|498.02|500.05|497.65|0
1655255900000|2022-06-15 01:18:20|498.8|496.4|498.55|496.15|498.8|496.4|498.55|496.15|0
1655255910000|2022-06-15 01:18:30|498.3|495.9|498.55|496.15|498.67|496.27|498.3|495.9|0
1655255920000|2022-06-15 01:18:40|498.67|496.27|498.55|496.15|498.67|496.27|498.42|496.02|0
1655255930000|2022-06-15 01:18:50|498.42|496.02|498.55|496.15|498.55|496.15|498.42|496.02|0
1655255940000|2022-06-15 01:19:00|498.17|495.77|498.42|496.02|498.55|496.15|498.17|495.77|0
1655255950000|2022-06-15 01:19:10|497.92|495.52|498.05|495.65|498.17|495.77|497.92|495.52|0
1655255960000|2022-06-15 01:19:20|497.92|495.52|497.3|494.9|497.92|495.52|497.3|494.9|0
1655255970000|2022-06-15 01:19:30|498.05|495.65|498.05|495.65|498.17|495.77|498.05|495.65|0
1655255980000|2022-06-15 01:19:40|498.67|496.27|497.8|495.4|498.67|496.27|497.8|495.4|0
1655255990000|2022-06-15 01:19:50|497.92|495.52|497.92|495.52|497.92|495.52|497.8|495.4|0
1655256000000|2022-06-15 01:20:00|498.42|496.02|498.3|495.9|498.42|496.02|498.3|495.9|0
1655256020000|2022-06-15 01:20:20|498.55|496.15|498.42|496.02|498.55|496.15|498.42|496.02|0
1655256030000|2022-06-15 01:20:30|498.67|496.27|498.92|496.52|498.92|496.52|498.55|496.15|0
1655256040000|2022-06-15 01:20:40|499.42|497.02|498.92|496.52|499.42|497.02|498.92|496.52|0
1655256050000|2022-06-15 01:20:50|498.42|496.02|497.05|494.65|498.42|496.02|497.05|494.65|0
1655256060000|2022-06-15 01:21:00|496.42|494.02|496.67|494.27|496.67|494.27|496.42|494.02|0
1655256070000|2022-06-15 01:21:10|496.55|494.15|496.8|494.4|496.8|494.4|496.42|494.02|0
1655256080000|2022-06-15 01:21:20|496.92|494.52|496.67|494.27|496.92|494.52|496.67|494.27|0
1655256090000|2022-06-15 01:21:30|496.92|494.52|496.67|494.27|496.92|494.52|496.67|494.27|0
1655256100000|2022-06-15 01:21:40|496.55|494.15|496.92|494.52|496.92|494.52|496.42|494.02|0
1655256110000|2022-06-15 01:21:50|497.17|494.77|497.05|494.65|497.17|494.77|496.92|494.52|0
1655256120000|2022-06-15 01:22:00|497.3|494.9|497.3|494.9|497.3|494.9|497.17|494.77|0
1655256130000|2022-06-15 01:22:10|497.55|495.15|497.42|495.02|497.67|495.27|497.42|495.02|0
1655256140000|2022-06-15 01:22:20|497.67|495.27|497.42|495.02|497.67|495.27|497.42|495.02|0
1655256150000|2022-06-15 01:22:30|497.17|494.77|497.17|494.77|497.3|494.9|497.17|494.77|0
1655256160000|2022-06-15 01:22:40|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1655256170000|2022-06-15 01:22:50|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655256180000|2022-06-15 01:23:00|497.67|495.27|497.92|495.52|497.92|495.52|497.67|495.27|0
1655256190000|2022-06-15 01:23:10|497.67|495.27|496.92|494.52|497.67|495.27|496.92|494.52|0
1655256200000|2022-06-15 01:23:20|497.17|494.77|497.17|494.77|497.3|494.9|497.17|494.77|0
1655256210000|2022-06-15 01:23:30|496.92|494.52|497.05|494.65|497.05|494.65|496.92|494.52|0
1655256220000|2022-06-15 01:23:40|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655256230000|2022-06-15 01:23:50|496.67|494.27|495.8|493.4|496.67|494.27|495.8|493.4|0
1655256240000|2022-06-15 01:24:00|496.05|493.65|497.17|494.77|497.17|494.77|496.05|493.65|0
1655256250000|2022-06-15 01:24:10|497.42|495.02|496.92|494.52|497.42|495.02|496.92|494.52|0
1655256260000|2022-06-15 01:24:20|496.67|494.27|497.17|494.77|497.17|494.77|496.67|494.27|0
1655256270000|2022-06-15 01:24:30|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655256280000|2022-06-15 01:24:40|496.42|494.02|495.92|493.52|496.42|494.02|495.92|493.52|0
1655256290000|2022-06-15 01:24:50|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655256300000|2022-06-15 01:25:00|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1655256310000|2022-06-15 01:25:10|493.67|491.27|493.42|491.02|493.92|491.52|493.42|491.02|0
1655256320000|2022-06-15 01:25:20|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655256330000|2022-06-15 01:25:30|492.92|490.52|492.92|490.52|492.92|490.52|492.67|490.27|0
1655256340000|2022-06-15 01:25:40|492.8|490.4|492.42|490.02|492.8|490.4|492.42|490.02|0
1655256350000|2022-06-15 01:25:50|492.67|490.27|492.17|489.77|492.67|490.27|492.17|489.77|0
1655256360000|2022-06-15 01:26:00|492.67|490.27|492.42|490.02|492.67|490.27|492.3|489.9|0
1655256370000|2022-06-15 01:26:10|492.55|490.15|492.92|490.52|492.92|490.52|492.55|490.15|0
1655256380000|2022-06-15 01:26:20|492.67|490.27|492.92|490.52|492.92|490.52|492.67|490.27|0
1655256390000|2022-06-15 01:26:30|492.67|490.27|492.17|489.77|492.67|490.27|492.17|489.77|0
1655256400000|2022-06-15 01:26:40|491.92|489.52|491.42|489.02|491.92|489.52|491.42|489.02|0
1655256410000|2022-06-15 01:26:50|491.67|489.27|491.67|489.27|491.67|489.27|491.67|489.27|0
1655256420000|2022-06-15 01:27:00|492.17|489.77|492.17|489.77|492.17|489.77|491.92|489.52|0
1655256430000|2022-06-15 01:27:10|492.42|490.02|493.17|490.77|493.17|490.77|492.42|490.02|0
1655256440000|2022-06-15 01:27:20|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1655256450000|2022-06-15 01:27:30|493.92|491.52|494.42|492.02|494.42|492.02|493.92|491.52|0
1655256460000|2022-06-15 01:27:40|494.17|491.77|494.17|491.77|494.17|491.77|493.92|491.52|0
1655256470000|2022-06-15 01:27:50|493.92|491.52|494.17|491.77|494.17|491.77|493.92|491.52|0
1655256480000|2022-06-15 01:28:00|494.05|491.65|494.67|492.27|494.67|492.27|494.05|491.65|0
1655256490000|2022-06-15 01:28:10|494.55|492.15|494.92|492.52|495.05|492.65|494.55|492.15|0
1655256500000|2022-06-15 01:28:20|495.05|492.65|495.42|493.02|495.42|493.02|495.05|492.65|0
1655256510000|2022-06-15 01:28:30|495.17|492.77|495.67|493.27|495.67|493.27|495.17|492.77|0
1655256520000|2022-06-15 01:28:40|495.42|493.02|495.42|493.02|495.55|493.15|495.42|493.02|0
1655256530000|2022-06-15 01:28:50|495.17|492.77|495.42|493.02|495.42|493.02|495.05|492.65|0
1655256540000|2022-06-15 01:29:00|495.3|492.9|495.05|492.65|495.3|492.9|495.05|492.65|0
1655256550000|2022-06-15 01:29:10|494.92|492.52|495.17|492.77|495.3|492.9|494.92|492.52|0
1655256560000|2022-06-15 01:29:20|495.05|492.65|495.05|492.65|495.17|492.77|494.92|492.52|0
1655256570000|2022-06-15 01:29:30|494.92|492.52|494.17|491.77|494.92|492.52|494.17|491.77|0
1655256580000|2022-06-15 01:29:40|494.3|491.9|494.42|492.02|494.42|492.02|494.3|491.9|0
1655256590000|2022-06-15 01:29:50|494.17|491.77|494.92|492.52|494.92|492.52|494.17|491.77|0
1655256600000|2022-06-15 01:30:00|494.67|492.27|494.42|492.02|494.67|492.27|494.3|491.9|0
1655256610000|2022-06-15 01:30:10|494.92|492.52|495.92|493.52|495.92|493.52|494.8|492.4|0
1655256620000|2022-06-15 01:30:20|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655256630000|2022-06-15 01:30:30|494.8|492.4|494.92|492.52|494.92|492.52|494.67|492.27|0
1655256640000|2022-06-15 01:30:40|495.05|492.65|495.67|493.27|495.67|493.27|495.05|492.65|0
1655256650000|2022-06-15 01:30:50|495.8|493.4|495.92|493.52|495.92|493.52|495.8|493.4|0
1655256660000|2022-06-15 01:31:00|495.42|493.02|495.17|492.77|495.42|493.02|494.67|492.27|0
1655256670000|2022-06-15 01:31:10|494.92|492.52|495.55|493.15|495.55|493.15|494.92|492.52|0
1655256680000|2022-06-15 01:31:20|495.67|493.27|494.92|492.52|495.67|493.27|494.67|492.27|0
1655256690000|2022-06-15 01:31:30|494.8|492.4|494.8|492.4|494.8|492.4|494.8|492.4|0
1655256700000|2022-06-15 01:31:40|494.67|492.27|494.67|492.27|494.8|492.4|494.67|492.27|0
1655256710000|2022-06-15 01:31:50|494.42|492.02|494.55|492.15|494.67|492.27|494.42|492.02|0
1655256720000|2022-06-15 01:32:00|494.92|492.52|493.92|491.52|494.92|492.52|493.92|491.52|0
1655256730000|2022-06-15 01:32:10|494.05|491.65|493.92|491.52|494.05|491.65|493.92|491.52|0
1655256740000|2022-06-15 01:32:20|494.17|491.77|494.55|492.15|494.55|492.15|494.17|491.77|0
1655256750000|2022-06-15 01:32:30|494.67|492.27|494.92|492.52|494.92|492.52|494.67|492.27|0
1655256760000|2022-06-15 01:32:40|494.8|492.4|495.17|492.77|495.17|492.77|494.8|492.4|0
1655256770000|2022-06-15 01:32:50|494.92|492.52|495.3|492.9|495.3|492.9|494.92|492.52|0
1655256780000|2022-06-15 01:33:00|495.17|492.77|494.8|492.4|495.3|492.9|494.8|492.4|0
1655256790000|2022-06-15 01:33:10|494.55|492.15|493.92|491.52|494.67|492.27|493.92|491.52|0
1655256800000|2022-06-15 01:33:20|493.67|491.27|493.55|491.15|493.67|491.27|493.55|491.15|0
1655256810000|2022-06-15 01:33:30|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1655256820000|2022-06-15 01:33:40|493.8|491.4|493.67|491.27|493.92|491.52|493.67|491.27|0
1655256830000|2022-06-15 01:33:50|493.8|491.4|494.05|491.65|494.42|492.02|493.8|491.4|0
1655256840000|2022-06-15 01:34:00|493.17|490.77|493.67|491.27|493.67|491.27|493.17|490.77|0
1655256850000|2022-06-15 01:34:10|493.92|491.52|494.17|491.77|494.17|491.77|493.92|491.52|0
1655256860000|2022-06-15 01:34:20|494.55|492.15|494.42|492.02|494.55|492.15|494.3|491.9|0
1655256870000|2022-06-15 01:34:30|493.92|491.52|493.8|491.4|494.17|491.77|493.8|491.4|0
1655256880000|2022-06-15 01:34:40|493.92|491.52|493.8|491.4|494.05|491.65|493.8|491.4|0
1655256890000|2022-06-15 01:34:50|493.67|491.27|493.17|490.77|493.67|491.27|493.17|490.77|0
1655256900000|2022-06-15 01:35:00|493.05|490.65|493.55|491.15|493.55|491.15|493.05|490.65|0
1655256910000|2022-06-15 01:35:10|494.3|491.9|494.55|492.15|494.67|492.27|494.3|491.9|0
1655256920000|2022-06-15 01:35:20|494.92|492.52|494.55|492.15|494.92|492.52|494.3|491.9|0
1655256930000|2022-06-15 01:35:30|494.8|492.4|494.8|492.4|494.8|492.4|494.67|492.27|0
1655256940000|2022-06-15 01:35:40|495.3|492.9|495.3|492.9|495.3|492.9|494.92|492.52|0
1655256950000|2022-06-15 01:35:50|495.17|492.77|495.17|492.77|495.17|492.77|495.17|492.77|0
1655256960000|2022-06-15 01:36:00|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655256970000|2022-06-15 01:36:10|494.67|492.27|494.92|492.52|495.05|492.65|494.67|492.27|0
1655256980000|2022-06-15 01:36:20|495.05|492.65|495.3|492.9|495.3|492.9|494.92|492.52|0
1655256990000|2022-06-15 01:36:30|495.05|492.65|495.67|493.27|495.67|493.27|495.05|492.65|0
1655257000000|2022-06-15 01:36:40|495.8|493.4|495.42|493.02|495.8|493.4|495.42|493.02|0
1655257010000|2022-06-15 01:36:50|495.17|492.77|495.05|492.65|495.3|492.9|495.05|492.65|0
1655257020000|2022-06-15 01:37:00|494.67|492.27|493.92|491.52|494.67|492.27|493.92|491.52|0
1655257030000|2022-06-15 01:37:10|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655257040000|2022-06-15 01:37:20|494.05|491.65|494.3|491.9|494.3|491.9|494.05|491.65|0
1655257050000|2022-06-15 01:37:30|494.17|491.77|493.3|490.9|494.17|491.77|493.3|490.9|0
1655257060000|2022-06-15 01:37:40|493.17|490.77|493.05|490.65|493.17|490.77|492.92|490.52|0
1655257070000|2022-06-15 01:37:50|493.17|490.77|493.05|490.65|493.17|490.77|492.92|490.52|0
1655257080000|2022-06-15 01:38:00|493.42|491.02|493.3|490.9|493.42|491.02|493.3|490.9|0
1655257090000|2022-06-15 01:38:10|493.42|491.02|494.42|492.02|494.42|492.02|493.42|491.02|0
1655257100000|2022-06-15 01:38:20|494.55|492.15|494.42|492.02|494.55|492.15|494.42|492.02|0
1655257110000|2022-06-15 01:38:30|494.55|492.15|494.3|491.9|494.55|492.15|494.17|491.77|0
1655257120000|2022-06-15 01:38:40|494.55|492.15|494.42|492.02|494.55|492.15|494.3|491.9|0
1655257130000|2022-06-15 01:38:50|493.42|491.02|493.17|490.77|493.55|491.15|493.17|490.77|0
1655257140000|2022-06-15 01:39:00|493.3|490.9|493.67|491.27|493.67|491.27|493.17|490.77|0
1655257150000|2022-06-15 01:39:10|493.92|491.52|493.55|491.15|493.92|491.52|493.55|491.15|0
1655257160000|2022-06-15 01:39:20|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655257170000|2022-06-15 01:39:30|493.17|490.77|493.67|491.27|493.67|491.27|493.17|490.77|0
1655257180000|2022-06-15 01:39:40|493.92|491.52|493.92|491.52|493.92|491.52|493.8|491.4|0
1655257190000|2022-06-15 01:39:50|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655257200000|2022-06-15 01:40:00|493.17|490.77|493.55|491.15|493.55|491.15|493.17|490.77|0
1655257210000|2022-06-15 01:40:10|493.8|491.4|494.17|491.77|494.17|491.77|493.8|491.4|0
1655257220000|2022-06-15 01:40:20|493.67|491.27|493.17|490.77|493.67|491.27|493.17|490.77|0
1655257230000|2022-06-15 01:40:30|492.92|490.52|492.55|490.15|493.17|490.77|492.42|490.02|0
1655257250000|2022-06-15 01:40:50|492.67|490.27|492.55|490.15|492.67|490.27|492.42|490.02|0
1655257260000|2022-06-15 01:41:00|492.67|490.27|492.67|490.27|492.92|490.52|492.67|490.27|0
1655257270000|2022-06-15 01:41:10|492.8|490.4|493.42|491.02|493.42|491.02|492.8|490.4|0
1655257280000|2022-06-15 01:41:20|493.3|490.9|493.42|491.02|493.42|491.02|493.3|490.9|0
1655257290000|2022-06-15 01:41:30|493.3|490.9|493.42|491.02|493.42|491.02|493.3|490.9|0
1655257300000|2022-06-15 01:41:40|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655257310000|2022-06-15 01:41:50|494.05|491.65|493.92|491.52|494.05|491.65|493.92|491.52|0
1655257320000|2022-06-15 01:42:00|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1655257330000|2022-06-15 01:42:10|494.3|491.9|494.05|491.65|494.3|491.9|494.05|491.65|0
1655257340000|2022-06-15 01:42:20|493.92|491.52|493.17|490.77|493.92|491.52|493.17|490.77|0
1655257350000|2022-06-15 01:42:30|492.92|490.52|492.92|490.52|492.92|490.52|492.92|490.52|0
1655257360000|2022-06-15 01:42:40|492.67|490.27|492.8|490.4|492.92|490.52|492.67|490.27|0
1655257370000|2022-06-15 01:42:50|492.92|490.52|492.42|490.02|492.92|490.52|492.42|490.02|0
1655257380000|2022-06-15 01:43:00|492.67|490.27|491.42|489.02|492.67|490.27|491.42|489.02|0
1655257390000|2022-06-15 01:43:10|491.67|489.27|491.8|489.4|491.92|489.52|491.67|489.27|0
1655257400000|2022-06-15 01:43:20|491.55|489.15|491.92|489.52|491.92|489.52|491.55|489.15|0
1655257410000|2022-06-15 01:43:30|492.17|489.77|492.67|490.27|492.67|490.27|492.17|489.77|0
1655257420000|2022-06-15 01:43:40|492.92|490.52|492.67|490.27|493.05|490.65|492.67|490.27|0
1655257430000|2022-06-15 01:43:50|492.42|490.02|492.17|489.77|492.55|490.15|492.05|489.65|0
1655257440000|2022-06-15 01:44:00|491.55|489.15|491.55|489.15|491.55|489.15|491.55|489.15|0
1655257450000|2022-06-15 01:44:10|491.42|489.02|491.42|489.02|491.42|489.02|491.42|489.02|0
1655257460000|2022-06-15 01:44:20|491.3|488.9|491.17|488.77|491.3|488.9|491.17|488.77|0
1655257470000|2022-06-15 01:44:30|491.3|488.9|491.67|489.27|491.67|489.27|491.3|488.9|0
1655257480000|2022-06-15 01:44:40|491.55|489.15|491.67|489.27|491.67|489.27|491.17|488.77|0
1655257490000|2022-06-15 01:44:50|491.42|489.02|491.3|488.9|491.42|489.02|491.17|488.77|0
1655257500000|2022-06-15 01:45:00|490.92|488.52|491.67|489.27|491.67|489.27|490.92|488.52|0
1655257510000|2022-06-15 01:45:10|491.8|489.4|492.42|490.02|492.42|490.02|491.67|489.27|0
1655257520000|2022-06-15 01:45:20|492.17|489.77|492.17|489.77|492.17|489.77|492.05|489.65|0
1655257530000|2022-06-15 01:45:30|491.92|489.52|491.8|489.4|491.92|489.52|491.42|489.02|0
1655257540000|2022-06-15 01:45:40|491.92|489.52|491.92|489.52|492.17|489.77|491.92|489.52|0
1655257550000|2022-06-15 01:45:50|492.17|489.77|492.17|489.77|492.17|489.77|491.92|489.52|0
1655257560000|2022-06-15 01:46:00|492.42|490.02|492.42|490.02|492.42|490.02|491.92|489.52|0
1655257570000|2022-06-15 01:46:10|492.67|490.27|492.67|490.27|492.67|490.27|492.55|490.15|0
1655257580000|2022-06-15 01:46:20|493.17|490.77|493.55|491.15|493.55|491.15|493.17|490.77|0
1655257590000|2022-06-15 01:46:30|493.42|491.02|493.92|491.52|493.92|491.52|493.42|491.02|0
1655257600000|2022-06-15 01:46:40|493.67|491.27|493.67|491.27|493.67|491.27|493.42|491.02|0
1655257610000|2022-06-15 01:46:50|493.55|491.15|493.92|491.52|493.92|491.52|493.55|491.15|0
1655257620000|2022-06-15 01:47:00|493.67|491.27|493.55|491.15|493.67|491.27|493.42|491.02|0
1655257630000|2022-06-15 01:47:10|493.17|490.77|493.67|491.27|493.67|491.27|493.17|490.77|0
1655257640000|2022-06-15 01:47:20|493.42|491.02|493.42|491.02|493.67|491.27|493.42|491.02|0
1655257650000|2022-06-15 01:47:30|492.92|490.52|492.67|490.27|493.3|490.9|492.67|490.27|0
1655257660000|2022-06-15 01:47:40|492.42|490.02|492.17|489.77|492.42|490.02|492.17|489.77|0
1655257670000|2022-06-15 01:47:50|491.92|489.52|492.17|489.77|492.3|489.9|491.92|489.52|0
1655257680000|2022-06-15 01:48:00|492.05|489.65|491.67|489.27|492.05|489.65|491.67|489.27|0
1655257690000|2022-06-15 01:48:10|491.42|489.02|491.17|488.77|491.42|489.02|491.17|488.77|0
1655257710000|2022-06-15 01:48:30|491.3|488.9|490.67|488.27|491.3|488.9|490.67|488.27|0
1655257720000|2022-06-15 01:48:40|490.92|488.52|490.67|488.27|490.92|488.52|490.67|488.27|0
1655257730000|2022-06-15 01:48:50|490.8|488.4|490.17|487.77|490.8|488.4|490.17|487.77|0
1655257740000|2022-06-15 01:49:00|490.3|487.9|490.42|488.02|490.42|488.02|490.3|487.9|0
1655257750000|2022-06-15 01:49:10|490.17|487.77|491.17|488.77|491.17|488.77|490.17|487.77|0
1655257760000|2022-06-15 01:49:20|491.42|489.02|491.67|489.27|491.67|489.27|491.05|488.65|0
1655257770000|2022-06-15 01:49:30|491.3|488.9|491.67|489.27|491.67|489.27|491.17|488.77|0
1655257780000|2022-06-15 01:49:40|491.92|489.52|492.05|489.65|492.05|489.65|491.92|489.52|0
1655257790000|2022-06-15 01:49:50|491.8|489.4|492.17|489.77|492.17|489.77|491.8|489.4|0
1655257800000|2022-06-15 01:50:00|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1655257810000|2022-06-15 01:50:10|491.67|489.27|491.92|489.52|491.92|489.52|491.67|489.27|0
1655257820000|2022-06-15 01:50:20|491.8|489.4|492.05|489.65|492.05|489.65|491.8|489.4|0
1655257830000|2022-06-15 01:50:30|492.3|489.9|492.42|490.02|492.55|490.15|492.3|489.9|0
1655257840000|2022-06-15 01:50:40|492.17|489.77|492.3|489.9|492.3|489.9|492.17|489.77|0
1655257850000|2022-06-15 01:50:50|492.42|490.02|492.67|490.27|492.8|490.4|492.42|490.02|0
1655257860000|2022-06-15 01:51:00|492.55|490.15|492.92|490.52|492.92|490.52|492.55|490.15|0
1655257870000|2022-06-15 01:51:10|493.05|490.65|492.8|490.4|493.05|490.65|492.67|490.27|0
1655257880000|2022-06-15 01:51:20|492.92|490.52|492.92|490.52|492.92|490.52|492.8|490.4|0
1655257890000|2022-06-15 01:51:30|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655257900000|2022-06-15 01:51:40|493.3|490.9|493.67|491.27|493.67|491.27|493.17|490.77|0
1655257910000|2022-06-15 01:51:50|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655257920000|2022-06-15 01:52:00|493.3|490.9|494.17|491.77|494.17|491.77|493.3|490.9|0
1655257930000|2022-06-15 01:52:10|493.92|491.52|493.92|491.52|493.92|491.52|493.8|491.4|0
1655257940000|2022-06-15 01:52:20|494.05|491.65|494.05|491.65|494.05|491.65|493.8|491.4|0
1655257950000|2022-06-15 01:52:30|494.17|491.77|494.05|491.65|494.17|491.77|494.05|491.65|0
1655257960000|2022-06-15 01:52:40|494.17|491.77|494.42|492.02|494.42|492.02|494.17|491.77|0
1655257970000|2022-06-15 01:52:50|494.92|492.52|494.8|492.4|494.92|492.52|494.8|492.4|0
1655257980000|2022-06-15 01:53:00|494.92|492.52|495.17|492.77|495.17|492.77|494.92|492.52|0
1655257990000|2022-06-15 01:53:10|495.42|493.02|495.92|493.52|495.92|493.52|495.42|493.02|0
1655258000000|2022-06-15 01:53:20|495.67|493.27|495.92|493.52|495.92|493.52|495.67|493.27|0
1655258010000|2022-06-15 01:53:30|496.42|494.02|496.42|494.02|497.3|494.9|496.42|494.02|0
1655258020000|2022-06-15 01:53:40|497.05|494.65|496.92|494.52|497.05|494.65|496.42|494.02|0
1655258030000|2022-06-15 01:53:50|497.17|494.77|497.17|494.77|497.17|494.77|496.92|494.52|0
1655258040000|2022-06-15 01:54:00|497.42|495.02|497.42|495.02|497.42|495.02|497.17|494.77|0
1655258050000|2022-06-15 01:54:10|497.3|494.9|497.67|495.27|497.67|495.27|497.3|494.9|0
1655258060000|2022-06-15 01:54:20|497.55|495.15|497.67|495.27|497.67|495.27|497.55|495.15|0
1655258070000|2022-06-15 01:54:30|497.42|495.02|497.55|495.15|497.92|495.52|497.42|495.02|0
1655258080000|2022-06-15 01:54:40|497.67|495.27|497.92|495.52|497.92|495.52|497.67|495.27|0
1655258090000|2022-06-15 01:54:50|497.8|495.4|497.67|495.27|497.92|495.52|497.67|495.27|0
1655258100000|2022-06-15 01:55:00|497.55|495.15|497.3|494.9|497.67|495.27|497.3|494.9|0
1655258110000|2022-06-15 01:55:10|497.17|494.77|497.3|494.9|497.42|495.02|497.17|494.77|0
1655258120000|2022-06-15 01:55:20|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655258130000|2022-06-15 01:55:30|497.3|494.9|497.17|494.77|497.42|495.02|497.17|494.77|0
1655258140000|2022-06-15 01:55:40|497.3|494.9|497.17|494.77|497.42|495.02|497.17|494.77|0
1655258150000|2022-06-15 01:55:50|497.05|494.65|497.17|494.77|497.17|494.77|497.05|494.65|0
1655258160000|2022-06-15 01:56:00|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655258170000|2022-06-15 01:56:10|496.8|494.4|496.42|494.02|496.92|494.52|496.42|494.02|0
1655258180000|2022-06-15 01:56:20|496.67|494.27|497.17|494.77|497.17|494.77|496.67|494.27|0
1655258190000|2022-06-15 01:56:30|496.92|494.52|496.8|494.4|496.92|494.52|496.8|494.4|0
1655258200000|2022-06-15 01:56:40|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655258210000|2022-06-15 01:56:50|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1655258220000|2022-06-15 01:57:00|496.92|494.52|496.67|494.27|496.92|494.52|496.67|494.27|0
1655258230000|2022-06-15 01:57:10|496.42|494.02|496.17|493.77|496.55|494.15|496.17|493.77|0
1655258250000|2022-06-15 01:57:30|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1655258260000|2022-06-15 01:57:40|496.17|493.77|496.17|493.77|496.3|493.9|496.17|493.77|0
1655258270000|2022-06-15 01:57:50|495.92|493.52|495.92|493.52|495.92|493.52|495.92|493.52|0
1655258280000|2022-06-15 01:58:00|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1655258290000|2022-06-15 01:58:10|495.67|493.27|495.8|493.4|495.8|493.4|495.67|493.27|0
1655258300000|2022-06-15 01:58:20|495.92|493.52|495.92|493.52|495.92|493.52|495.8|493.4|0
1655258310000|2022-06-15 01:58:30|496.42|494.02|496.42|494.02|496.42|494.02|496.42|494.02|0
1655258320000|2022-06-15 01:58:40|496.3|493.9|496.42|494.02|496.42|494.02|496.3|493.9|0
1655258330000|2022-06-15 01:58:50|496.3|493.9|496.42|494.02|496.42|494.02|496.3|493.9|0
1655258340000|2022-06-15 01:59:00|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1655258350000|2022-06-15 01:59:10|496.8|494.4|496.92|494.52|496.92|494.52|496.8|494.4|0
1655258360000|2022-06-15 01:59:20|497.17|494.77|496.67|494.27|497.17|494.77|496.67|494.27|0
1655258370000|2022-06-15 01:59:30|496.8|494.4|496.92|494.52|497.05|494.65|496.8|494.4|0
1655258380000|2022-06-15 01:59:40|496.67|494.27|496.92|494.52|496.92|494.52|496.67|494.27|0
1655258390000|2022-06-15 01:59:50|496.8|494.4|496.92|494.52|496.92|494.52|496.67|494.27|0
1655258400000|2022-06-15 02:00:00|496.67|494.27|496.92|494.52|496.92|494.52|495.67|493.27|0
1655258410000|2022-06-15 02:00:10|496.55|494.15|495.42|493.02|496.55|494.15|495.42|493.02|0
1655258420000|2022-06-15 02:00:20|495.92|493.52|495.55|493.15|495.92|493.52|495.55|493.15|0
1655258430000|2022-06-15 02:00:30|495.92|493.52|496.42|494.02|496.42|494.02|495.92|493.52|0
1655258440000|2022-06-15 02:00:40|496.3|493.9|496.92|494.52|496.92|494.52|496.3|493.9|0
1655258450000|2022-06-15 02:00:50|497.05|494.65|497.17|494.77|497.17|494.77|497.05|494.65|0
1655258460000|2022-06-15 02:01:00|496.67|494.27|496.42|494.02|496.67|494.27|495.92|493.52|0
1655258470000|2022-06-15 02:01:10|496.05|493.65|496.3|493.9|496.3|493.9|496.05|493.65|0
1655258480000|2022-06-15 02:01:20|496.17|493.77|495.92|493.52|496.17|493.77|495.92|493.52|0
1655258490000|2022-06-15 02:01:30|496.05|493.65|496.42|494.02|496.42|494.02|496.05|493.65|0
1655258500000|2022-06-15 02:01:40|496.3|493.9|496.42|494.02|496.42|494.02|496.3|493.9|0
1655258510000|2022-06-15 02:01:50|495.92|493.52|496.42|494.02|496.42|494.02|495.92|493.52|0
1655258520000|2022-06-15 02:02:00|496.17|493.77|496.55|494.15|496.55|494.15|496.17|493.77|0
1655258530000|2022-06-15 02:02:10|496.42|494.02|495.67|493.27|496.42|494.02|495.67|493.27|0
1655258540000|2022-06-15 02:02:20|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1655258550000|2022-06-15 02:02:30|495.67|493.27|495.67|493.27|495.92|493.52|495.67|493.27|0
1655258560000|2022-06-15 02:02:40|495.92|493.52|495.67|493.27|495.92|493.52|495.67|493.27|0
1655258570000|2022-06-15 02:02:50|495.92|493.52|495.67|493.27|495.92|493.52|495.67|493.27|0
1655258580000|2022-06-15 02:03:00|495.42|493.02|495.05|492.65|495.42|493.02|495.05|492.65|0
1655258590000|2022-06-15 02:03:10|494.92|492.52|494.92|492.52|494.92|492.52|494.67|492.27|0
1655258600000|2022-06-15 02:03:20|495.17|492.77|494.92|492.52|495.17|492.77|494.92|492.52|0
1655258610000|2022-06-15 02:03:30|494.8|492.4|494.92|492.52|494.92|492.52|494.8|492.4|0
1655258620000|2022-06-15 02:03:40|494.8|492.4|494.55|492.15|494.8|492.4|494.55|492.15|0
1655258630000|2022-06-15 02:03:50|494.42|492.02|494.55|492.15|494.55|492.15|494.17|491.77|0
1655258640000|2022-06-15 02:04:00|494.42|492.02|494.17|491.77|494.42|492.02|494.17|491.77|0
1655258650000|2022-06-15 02:04:10|494.3|491.9|494.67|492.27|494.67|492.27|494.3|491.9|0
1655258660000|2022-06-15 02:04:20|494.92|492.52|494.92|492.52|495.05|492.65|494.92|492.52|0
1655258670000|2022-06-15 02:04:30|495.05|492.65|495.17|492.77|495.17|492.77|495.05|492.65|0
1655258680000|2022-06-15 02:04:40|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1655258690000|2022-06-15 02:04:50|494.92|492.52|495.05|492.65|495.05|492.65|494.92|492.52|0
1655258700000|2022-06-15 02:05:00|494.92|492.52|494.8|492.4|494.92|492.52|494.67|492.27|0
1655258710000|2022-06-15 02:05:10|494.67|492.27|494.8|492.4|494.8|492.4|494.67|492.27|0
1655258720000|2022-06-15 02:05:20|495.05|492.65|495.05|492.65|495.17|492.77|495.05|492.65|0
1655258730000|2022-06-15 02:05:30|495.17|492.77|495.3|492.9|495.42|493.02|495.17|492.77|0
1655258740000|2022-06-15 02:05:40|495.42|493.02|495.17|492.77|495.42|493.02|495.17|492.77|0
1655258760000|2022-06-15 02:06:00|495.05|492.65|495.17|492.77|495.17|492.77|495.05|492.65|0
1655258770000|2022-06-15 02:06:10|495.42|493.02|495.17|492.77|495.42|493.02|495.17|492.77|0
1655258780000|2022-06-15 02:06:20|495.92|493.52|495.8|493.4|495.92|493.52|495.67|493.27|0
1655258790000|2022-06-15 02:06:30|496.17|493.77|496.42|494.02|496.42|494.02|495.92|493.52|0
1655258800000|2022-06-15 02:06:40|496.67|494.27|496.42|494.02|496.67|494.27|496.42|494.02|0
1655258810000|2022-06-15 02:06:50|496.55|494.15|496.42|494.02|496.55|494.15|496.42|494.02|0
1655258820000|2022-06-15 02:07:00|496.3|493.9|496.67|494.27|496.67|494.27|496.3|493.9|0
1655258830000|2022-06-15 02:07:10|496.42|494.02|496.3|493.9|496.42|494.02|496.3|493.9|0
1655258840000|2022-06-15 02:07:20|496.17|493.77|496.17|493.77|496.17|493.77|496.17|493.77|0
1655258850000|2022-06-15 02:07:30|496.42|494.02|495.55|493.15|496.42|494.02|495.55|493.15|0
1655258860000|2022-06-15 02:07:40|495.67|493.27|495.67|493.27|495.67|493.27|495.42|493.02|0
1655258870000|2022-06-15 02:07:50|495.42|493.02|495.55|493.15|495.55|493.15|495.17|492.77|0
1655258880000|2022-06-15 02:08:00|495.67|493.27|495.17|492.77|495.67|493.27|495.17|492.77|0
1655258890000|2022-06-15 02:08:10|494.67|492.27|495.17|492.77|495.17|492.77|494.67|492.27|0
1655258900000|2022-06-15 02:08:20|495.42|493.02|495.42|493.02|495.67|493.27|495.3|492.9|0
1655258910000|2022-06-15 02:08:30|495.05|492.65|495.42|493.02|495.42|493.02|495.05|492.65|0
1655258920000|2022-06-15 02:08:40|495.67|493.27|495.8|493.4|495.8|493.4|495.67|493.27|0
1655258930000|2022-06-15 02:08:50|495.92|493.52|495.55|493.15|495.92|493.52|495.55|493.15|0
1655258940000|2022-06-15 02:09:00|495.67|493.27|494.55|492.15|495.67|493.27|494.42|492.02|0
1655258950000|2022-06-15 02:09:10|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1655258960000|2022-06-15 02:09:20|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655258970000|2022-06-15 02:09:30|494.17|491.77|494.42|492.02|494.42|492.02|493.92|491.52|0
1655258980000|2022-06-15 02:09:40|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655258990000|2022-06-15 02:09:50|494.17|491.77|494.05|491.65|494.42|492.02|494.05|491.65|0
1655259000000|2022-06-15 02:10:00|493.92|491.52|494.17|491.77|494.42|492.02|493.92|491.52|0
1655259010000|2022-06-15 02:10:10|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1655259020000|2022-06-15 02:10:20|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1655259040000|2022-06-15 02:10:40|493.92|491.52|494.17|491.77|494.17|491.77|493.92|491.52|0
1655259050000|2022-06-15 02:10:50|494.05|491.65|493.67|491.27|494.05|491.65|493.67|491.27|0
1655259060000|2022-06-15 02:11:00|493.8|491.4|493.92|491.52|493.92|491.52|493.8|491.4|0
1655259070000|2022-06-15 02:11:10|494.17|491.77|494.42|492.02|494.42|492.02|494.17|491.77|0
1655259080000|2022-06-15 02:11:20|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655259100000|2022-06-15 02:11:40|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1655259110000|2022-06-15 02:11:50|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655259120000|2022-06-15 02:12:00|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1655259130000|2022-06-15 02:12:10|494.8|492.4|494.67|492.27|494.8|492.4|494.67|492.27|0
1655259140000|2022-06-15 02:12:20|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1655259150000|2022-06-15 02:12:30|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655259160000|2022-06-15 02:12:40|494.42|492.02|494.3|491.9|494.42|492.02|494.3|491.9|0
1655259170000|2022-06-15 02:12:50|494.42|492.02|494.67|492.27|494.67|492.27|494.42|492.02|0
1655259180000|2022-06-15 02:13:00|494.55|492.15|494.17|491.77|494.55|492.15|494.17|491.77|0
1655259200000|2022-06-15 02:13:20|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655259210000|2022-06-15 02:13:30|493.67|491.27|493.67|491.27|493.92|491.52|493.67|491.27|0
1655259220000|2022-06-15 02:13:40|493.8|491.4|494.17|491.77|494.17|491.77|493.8|491.4|0
1655259230000|2022-06-15 02:13:50|493.92|491.52|494.05|491.65|494.05|491.65|493.92|491.52|0
1655259240000|2022-06-15 02:14:00|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1655259250000|2022-06-15 02:14:10|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1655259260000|2022-06-15 02:14:20|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655259270000|2022-06-15 02:14:30|493.8|491.4|493.92|491.52|493.92|491.52|493.67|491.27|0
1655259280000|2022-06-15 02:14:40|493.67|491.27|493.67|491.27|493.92|491.52|493.67|491.27|0
1655259290000|2022-06-15 02:14:50|493.55|491.15|493.67|491.27|493.67|491.27|493.42|491.02|0
1655259300000|2022-06-15 02:15:00|493.92|491.52|493.42|491.02|493.92|491.52|493.42|491.02|0
1655259310000|2022-06-15 02:15:10|493.55|491.15|493.67|491.27|493.67|491.27|493.55|491.15|0
1655259320000|2022-06-15 02:15:20|493.42|491.02|493.55|491.15|493.55|491.15|493.42|491.02|0
1655259340000|2022-06-15 02:15:40|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655259350000|2022-06-15 02:15:50|493.8|491.4|493.67|491.27|493.8|491.4|493.67|491.27|0
1655259360000|2022-06-15 02:16:00|493.55|491.15|493.92|491.52|493.92|491.52|493.55|491.15|0
1655259370000|2022-06-15 02:16:10|494.05|491.65|493.67|491.27|494.05|491.65|493.67|491.27|0
1655259380000|2022-06-15 02:16:20|493.92|491.52|494.17|491.77|494.17|491.77|493.92|491.52|0
1655259410000|2022-06-15 02:16:50|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1655259420000|2022-06-15 02:17:00|493.67|491.27|494.17|491.77|494.17|491.77|493.67|491.27|0
1655259430000|2022-06-15 02:17:10|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1655259440000|2022-06-15 02:17:20|493.92|491.52|494.92|492.52|494.92|492.52|493.92|491.52|0
1655259480000|2022-06-15 02:18:00|495.42|493.02|495.17|492.77|495.55|493.15|495.17|492.77|0
1655259490000|2022-06-15 02:18:10|494.92|492.52|494.42|492.02|494.92|492.52|494.42|492.02|0
1655259500000|2022-06-15 02:18:20|494.55|492.15|493.92|491.52|494.55|492.15|493.92|491.52|0
1655259510000|2022-06-15 02:18:30|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655259520000|2022-06-15 02:18:40|493.55|491.15|493.55|491.15|493.55|491.15|493.55|491.15|0
1655259530000|2022-06-15 02:18:50|493.67|491.27|493.67|491.27|493.67|491.27|493.42|491.02|0
1655259540000|2022-06-15 02:19:00|493.55|491.15|493.42|491.02|493.67|491.27|493.42|491.02|0
1655259560000|2022-06-15 02:19:20|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655259570000|2022-06-15 02:19:30|493.67|491.27|494.17|491.77|494.17|491.77|493.67|491.27|0
1655259580000|2022-06-15 02:19:40|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655259590000|2022-06-15 02:19:50|494.05|491.65|493.67|491.27|494.05|491.65|493.67|491.27|0
1655259600000|2022-06-15 02:20:00|493.17|490.77|493.55|491.15|493.55|491.15|493.17|490.77|0
1655259610000|2022-06-15 02:20:10|493.67|491.27|493.8|491.4|493.8|491.4|493.67|491.27|0
1655259620000|2022-06-15 02:20:20|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655259630000|2022-06-15 02:20:30|493.67|491.27|494.42|492.02|494.42|492.02|493.67|491.27|0
1655259640000|2022-06-15 02:20:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655259650000|2022-06-15 02:20:50|494.42|492.02|494.42|492.02|494.55|492.15|494.42|492.02|0
1655259660000|2022-06-15 02:21:00|494.17|491.77|493.67|491.27|494.17|491.77|493.67|491.27|0
1655259670000|2022-06-15 02:21:10|493.8|491.4|493.67|491.27|493.8|491.4|493.67|491.27|0
1655259680000|2022-06-15 02:21:20|493.42|491.02|493.3|490.9|493.42|491.02|493.17|490.77|0
1655259690000|2022-06-15 02:21:30|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655259700000|2022-06-15 02:21:40|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1655259710000|2022-06-15 02:21:50|493.17|490.77|493.55|491.15|493.67|491.27|493.17|490.77|0
1655259720000|2022-06-15 02:22:00|493.8|491.4|494.17|491.77|494.17|491.77|493.8|491.4|0
1655259730000|2022-06-15 02:22:10|494.05|491.65|494.05|491.65|494.17|491.77|494.05|491.65|0
1655259740000|2022-06-15 02:22:20|493.8|491.4|493.67|491.27|493.92|491.52|493.67|491.27|0
1655259750000|2022-06-15 02:22:30|493.3|490.9|493.42|491.02|493.42|491.02|493.17|490.77|0
1655259760000|2022-06-15 02:22:40|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655259770000|2022-06-15 02:22:50|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655259780000|2022-06-15 02:23:00|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655259790000|2022-06-15 02:23:10|493.05|490.65|492.92|490.52|493.05|490.65|492.92|490.52|0
1655259800000|2022-06-15 02:23:20|493.05|490.65|492.42|490.02|493.05|490.65|492.42|490.02|0
1655259810000|2022-06-15 02:23:30|492.67|490.27|492.67|490.27|492.67|490.27|492.55|490.15|0
1655259820000|2022-06-15 02:23:40|492.42|490.02|492.42|490.02|492.67|490.27|492.42|490.02|0
1655259830000|2022-06-15 02:23:50|492.3|489.9|492.42|490.02|492.42|490.02|492.17|489.77|0
1655259840000|2022-06-15 02:24:00|492.3|489.9|492.42|490.02|492.42|490.02|492.3|489.9|0
1655259860000|2022-06-15 02:24:20|492.67|490.27|492.92|490.52|492.92|490.52|492.42|490.02|0
1655259880000|2022-06-15 02:24:40|493.17|490.77|493.3|490.9|493.3|490.9|493.17|490.77|0
1655259890000|2022-06-15 02:24:50|493.17|490.77|493.17|490.77|493.17|490.77|493.05|490.65|0
1655259900000|2022-06-15 02:25:00|493.05|490.65|493.3|490.9|493.3|490.9|493.05|490.65|0
1655259910000|2022-06-15 02:25:10|493.17|490.77|493.3|490.9|493.42|491.02|493.17|490.77|0
1655259920000|2022-06-15 02:25:20|493.55|491.15|493.67|491.27|493.67|491.27|493.55|491.15|0
1655259930000|2022-06-15 02:25:30|493.55|491.15|493.42|491.02|493.55|491.15|493.42|491.02|0
1655259940000|2022-06-15 02:25:40|493.67|491.27|493.55|491.15|493.67|491.27|493.42|491.02|0
1655259950000|2022-06-15 02:25:50|493.67|491.27|493.55|491.15|493.67|491.27|493.55|491.15|0
1655259960000|2022-06-15 02:26:00|493.3|490.9|493.05|490.65|493.3|490.9|493.05|490.65|0
1655259970000|2022-06-15 02:26:10|493.17|490.77|492.92|490.52|493.17|490.77|492.92|490.52|0
1655259980000|2022-06-15 02:26:20|492.8|490.4|493.05|490.65|493.05|490.65|492.67|490.27|0
1655259990000|2022-06-15 02:26:30|493.3|490.9|493.42|491.02|493.42|491.02|493.3|490.9|0
1655260000000|2022-06-15 02:26:40|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655260010000|2022-06-15 02:26:50|493.3|490.9|493.42|491.02|493.42|491.02|493.3|490.9|0
1655260020000|2022-06-15 02:27:00|493.17|490.77|493.42|491.02|493.42|491.02|493.05|490.65|0
1655260040000|2022-06-15 02:27:20|493.55|491.15|493.17|490.77|493.67|491.27|493.17|490.77|0
1655260050000|2022-06-15 02:27:30|493.42|491.02|493.92|491.52|493.92|491.52|493.42|491.02|0
1655260060000|2022-06-15 02:27:40|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655260080000|2022-06-15 02:28:00|494.17|491.77|494.42|492.02|494.42|492.02|494.05|491.65|0
1655260090000|2022-06-15 02:28:10|494.17|491.77|494.42|492.02|494.42|492.02|494.17|491.77|0
1655260100000|2022-06-15 02:28:20|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655260110000|2022-06-15 02:28:30|494.42|492.02|494.42|492.02|494.42|492.02|494.17|491.77|0
1655260120000|2022-06-15 02:28:40|494.55|492.15|494.42|492.02|494.55|492.15|494.42|492.02|0
1655260130000|2022-06-15 02:28:50|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655260140000|2022-06-15 02:29:00|494.42|492.02|494.67|492.27|494.67|492.27|494.42|492.02|0
1655260150000|2022-06-15 02:29:10|494.55|492.15|494.92|492.52|494.92|492.52|494.42|492.02|0
1655260160000|2022-06-15 02:29:20|494.8|492.4|494.92|492.52|494.92|492.52|494.8|492.4|0
1655260170000|2022-06-15 02:29:30|495.17|492.77|495.17|492.77|495.42|493.02|495.17|492.77|0
1655260180000|2022-06-15 02:29:40|495.42|493.02|495.3|492.9|495.42|493.02|495.3|492.9|0
1655260190000|2022-06-15 02:29:50|495.55|493.15|495.55|493.15|495.55|493.15|495.42|493.02|0
1655260200000|2022-06-15 02:30:00|495.42|493.02|495.42|493.02|495.67|493.27|495.42|493.02|0
1655260210000|2022-06-15 02:30:10|495.3|492.9|495.17|492.77|495.3|492.9|495.17|492.77|0
1655260220000|2022-06-15 02:30:20|495.3|492.9|495.17|492.77|495.3|492.9|495.17|492.77|0
1655260230000|2022-06-15 02:30:30|494.92|492.52|494.92|492.52|495.05|492.65|494.92|492.52|0
1655260240000|2022-06-15 02:30:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655260250000|2022-06-15 02:30:50|494.42|492.02|494.55|492.15|494.55|492.15|494.42|492.02|0
1655260260000|2022-06-15 02:31:00|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655260270000|2022-06-15 02:31:10|493.92|491.52|494.05|491.65|494.05|491.65|493.8|491.4|0
1655260280000|2022-06-15 02:31:20|494.3|491.9|494.92|492.52|494.92|492.52|494.3|491.9|0
1655260290000|2022-06-15 02:31:30|495.67|493.27|495.67|493.27|495.67|493.27|495.42|493.02|0
1655260300000|2022-06-15 02:31:40|495.92|493.52|495.92|493.52|495.92|493.52|495.92|493.52|0
1655260320000|2022-06-15 02:32:00|495.67|493.27|495.92|493.52|495.92|493.52|495.42|493.02|0
1655260330000|2022-06-15 02:32:10|495.8|493.4|495.67|493.27|495.8|493.4|495.67|493.27|0
1655260340000|2022-06-15 02:32:20|495.55|493.15|495.55|493.15|495.55|493.15|495.42|493.02|0
1655260350000|2022-06-15 02:32:30|495.42|493.02|495.67|493.27|495.67|493.27|495.42|493.02|0
1655260360000|2022-06-15 02:32:40|495.42|493.02|495.05|492.65|495.42|493.02|495.05|492.65|0
1655260370000|2022-06-15 02:32:50|495.17|492.77|495.17|492.77|495.17|492.77|495.05|492.65|0
1655260380000|2022-06-15 02:33:00|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1655260390000|2022-06-15 02:33:10|495.17|492.77|495.42|493.02|495.42|493.02|495.17|492.77|0
1655260400000|2022-06-15 02:33:20|495.55|493.15|495.05|492.65|495.55|493.15|495.05|492.65|0
1655260410000|2022-06-15 02:33:30|495.3|492.9|495.55|493.15|495.55|493.15|495.3|492.9|0
1655260420000|2022-06-15 02:33:40|495.67|493.27|495.3|492.9|495.67|493.27|495.3|492.9|0
1655260430000|2022-06-15 02:33:50|495.17|492.77|495.17|492.77|495.3|492.9|495.05|492.65|0
1655260440000|2022-06-15 02:34:00|494.92|492.52|495.17|492.77|495.17|492.77|494.92|492.52|0
1655260450000|2022-06-15 02:34:10|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655260460000|2022-06-15 02:34:20|495.05|492.65|494.67|492.27|495.17|492.77|494.67|492.27|0
1655260470000|2022-06-15 02:34:30|494.8|492.4|494.67|492.27|494.8|492.4|494.67|492.27|0
1655260480000|2022-06-15 02:34:40|494.8|492.4|494.67|492.27|494.8|492.4|494.67|492.27|0
1655260490000|2022-06-15 02:34:50|494.55|492.15|494.17|491.77|494.55|492.15|494.17|491.77|0
1655260500000|2022-06-15 02:35:00|493.92|491.52|493.92|491.52|494.17|491.77|493.92|491.52|0
1655260510000|2022-06-15 02:35:10|494.05|491.65|493.92|491.52|494.05|491.65|493.92|491.52|0
1655260520000|2022-06-15 02:35:20|494.05|491.65|493.92|491.52|494.17|491.77|493.92|491.52|0
1655260540000|2022-06-15 02:35:40|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655260550000|2022-06-15 02:35:50|493.17|490.77|493.05|490.65|493.17|490.77|493.05|490.65|0
1655260560000|2022-06-15 02:36:00|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1655260570000|2022-06-15 02:36:10|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655260580000|2022-06-15 02:36:20|493.8|491.4|493.67|491.27|493.8|491.4|493.67|491.27|0
1655260590000|2022-06-15 02:36:30|493.8|491.4|493.92|491.52|493.92|491.52|493.8|491.4|0
1655260600000|2022-06-15 02:36:40|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655260610000|2022-06-15 02:36:50|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655260620000|2022-06-15 02:37:00|493.05|490.65|492.67|490.27|493.17|490.77|492.67|490.27|0
1655260630000|2022-06-15 02:37:10|492.8|490.4|493.05|490.65|493.05|490.65|492.67|490.27|0
1655260640000|2022-06-15 02:37:20|493.17|490.77|492.92|490.52|493.17|490.77|492.92|490.52|0
1655260650000|2022-06-15 02:37:30|493.05|490.65|493.05|490.65|493.17|490.77|493.05|490.65|0
1655260660000|2022-06-15 02:37:40|492.92|490.52|492.67|490.27|492.92|490.52|492.67|490.27|0
1655260670000|2022-06-15 02:37:50|492.92|490.52|492.92|490.52|492.92|490.52|492.92|490.52|0
1655260680000|2022-06-15 02:38:00|492.8|490.4|492.92|490.52|492.92|490.52|492.8|490.4|0
1655260690000|2022-06-15 02:38:10|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655260700000|2022-06-15 02:38:20|492.42|490.02|492.3|489.9|492.42|490.02|492.3|489.9|0
1655260710000|2022-06-15 02:38:30|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655260720000|2022-06-15 02:38:40|492.67|490.27|492.42|490.02|492.67|490.27|492.42|490.02|0
1655260730000|2022-06-15 02:38:50|492.3|489.9|492.3|489.9|492.42|490.02|492.17|489.77|0
1655260740000|2022-06-15 02:39:00|492.17|489.77|492.17|489.77|492.3|489.9|492.17|489.77|0
1655260750000|2022-06-15 02:39:10|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655260760000|2022-06-15 02:39:20|491.92|489.52|491.67|489.27|491.92|489.52|491.67|489.27|0
1655260770000|2022-06-15 02:39:30|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1655260780000|2022-06-15 02:39:40|492.17|489.77|492.17|489.77|492.42|490.02|492.17|489.77|0
1655260790000|2022-06-15 02:39:50|492.3|489.9|492.05|489.65|492.3|489.9|491.92|489.52|0
1655260800000|2022-06-15 02:40:00|491.8|489.4|491.55|489.15|491.8|489.4|491.42|489.02|0
1655260810000|2022-06-15 02:40:10|491.67|489.27|491.8|489.4|491.8|489.4|491.67|489.27|0
1655260820000|2022-06-15 02:40:20|491.92|489.52|491.92|489.52|491.92|489.52|491.67|489.27|0
1655260830000|2022-06-15 02:40:30|491.67|489.27|491.55|489.15|491.67|489.27|491.55|489.15|0
1655260840000|2022-06-15 02:40:40|491.92|489.52|492.3|489.9|492.3|489.9|491.92|489.52|0
1655260850000|2022-06-15 02:40:50|492.17|489.77|492.3|489.9|492.3|489.9|492.17|489.77|0
1655260860000|2022-06-15 02:41:00|492.05|489.65|492.17|489.77|492.17|489.77|491.92|489.52|0
1655260870000|2022-06-15 02:41:10|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1655260880000|2022-06-15 02:41:20|491.67|489.27|491.67|489.27|491.67|489.27|491.67|489.27|0
1655260890000|2022-06-15 02:41:30|491.55|489.15|491.42|489.02|491.55|489.15|491.42|489.02|0
1655260900000|2022-06-15 02:41:40|491.3|488.9|491.17|488.77|491.3|488.9|491.17|488.77|0
1655260910000|2022-06-15 02:41:50|491.42|489.02|491.3|488.9|491.67|489.27|491.3|488.9|0
1655260920000|2022-06-15 02:42:00|491.42|489.02|491.17|488.77|491.42|489.02|491.17|488.77|0
1655260940000|2022-06-15 02:42:20|490.92|488.52|491.17|488.77|491.17|488.77|490.92|488.52|0
1655260950000|2022-06-15 02:42:30|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1655260960000|2022-06-15 02:42:40|490.67|488.27|490.8|488.4|490.92|488.52|490.67|488.27|0
1655260970000|2022-06-15 02:42:50|490.92|488.52|491.17|488.77|491.17|488.77|490.92|488.52|0
1655260980000|2022-06-15 02:43:00|491.05|488.65|491.17|488.77|491.17|488.77|491.05|488.65|0
1655260990000|2022-06-15 02:43:10|491.42|489.02|491.3|488.9|491.42|489.02|491.3|488.9|0
1655261000000|2022-06-15 02:43:20|491.55|489.15|491.55|489.15|491.92|489.52|491.55|489.15|0
1655261010000|2022-06-15 02:43:30|491.42|489.02|491.42|489.02|491.55|489.15|491.42|489.02|0
1655261020000|2022-06-15 02:43:40|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1655261030000|2022-06-15 02:43:50|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1655261040000|2022-06-15 02:44:00|491.17|488.77|491.05|488.65|491.17|488.77|490.92|488.52|0
1655261050000|2022-06-15 02:44:10|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1655261060000|2022-06-15 02:44:20|491.3|488.9|490.92|488.52|491.3|488.9|490.92|488.52|0
1655261070000|2022-06-15 02:44:30|491.17|488.77|490.92|488.52|491.3|488.9|490.92|488.52|0
1655261080000|2022-06-15 02:44:40|491.05|488.65|491.05|488.65|491.05|488.65|491.05|488.65|0
1655261090000|2022-06-15 02:44:50|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1655261100000|2022-06-15 02:45:00|490.67|488.27|490.92|488.52|490.92|488.52|490.67|488.27|0
1655261110000|2022-06-15 02:45:10|490.67|488.27|490.42|488.02|490.67|488.27|490.42|488.02|0
1655261120000|2022-06-15 02:45:20|490.17|487.77|490.05|487.65|490.17|487.77|490.05|487.65|0
1655261130000|2022-06-15 02:45:30|490.55|488.15|490.67|488.27|490.67|488.27|490.42|488.02|0
1655261140000|2022-06-15 02:45:40|490.92|488.52|490.92|488.52|490.92|488.52|490.8|488.4|0
1655261150000|2022-06-15 02:45:50|491.17|488.77|490.92|488.52|491.17|488.77|490.92|488.52|0
1655261170000|2022-06-15 02:46:10|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1655261180000|2022-06-15 02:46:20|491.42|489.02|491.42|489.02|491.42|489.02|491.42|489.02|0
1655261190000|2022-06-15 02:46:30|491.55|489.15|491.55|489.15|491.55|489.15|491.42|489.02|0
1655261200000|2022-06-15 02:46:40|491.42|489.02|491.17|488.77|491.42|489.02|491.17|488.77|0
1655261210000|2022-06-15 02:46:50|491.42|489.02|491.42|489.02|491.42|489.02|491.17|488.77|0
1655261220000|2022-06-15 02:47:00|491.67|489.27|491.67|489.27|491.67|489.27|491.67|489.27|0
1655261230000|2022-06-15 02:47:10|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1655261240000|2022-06-15 02:47:20|492.17|489.77|492.42|490.02|492.42|490.02|492.17|489.77|0
1655261260000|2022-06-15 02:47:40|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655261270000|2022-06-15 02:47:50|492.92|490.52|493.3|490.9|493.42|491.02|492.92|490.52|0
1655261280000|2022-06-15 02:48:00|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655261290000|2022-06-15 02:48:10|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655261300000|2022-06-15 02:48:20|492.92|490.52|492.92|490.52|492.92|490.52|492.92|490.52|0
1655261310000|2022-06-15 02:48:30|492.8|490.4|493.17|490.77|493.17|490.77|492.8|490.4|0
1655261320000|2022-06-15 02:48:40|492.92|490.52|493.42|491.02|493.42|491.02|492.92|490.52|0
1655261330000|2022-06-15 02:48:50|493.3|490.9|493.42|491.02|493.42|491.02|493.17|490.77|0
1655261340000|2022-06-15 02:49:00|493.17|490.77|492.92|490.52|493.17|490.77|492.92|490.52|0
1655261350000|2022-06-15 02:49:10|492.8|490.4|492.67|490.27|492.8|490.4|492.67|490.27|0
1655261360000|2022-06-15 02:49:20|492.92|490.52|493.42|491.02|493.42|491.02|492.92|490.52|0
1655261390000|2022-06-15 02:49:50|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655261400000|2022-06-15 02:50:00|493.55|491.15|493.67|491.27|493.67|491.27|493.55|491.15|0
1655261410000|2022-06-15 02:50:10|493.55|491.15|493.55|491.15|493.67|491.27|493.55|491.15|0
1655261420000|2022-06-15 02:50:20|493.67|491.27|493.67|491.27|493.67|491.27|493.55|491.15|0
1655261430000|2022-06-15 02:50:30|493.55|491.15|493.92|491.52|493.92|491.52|493.55|491.15|0
1655261440000|2022-06-15 02:50:40|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655261450000|2022-06-15 02:50:50|493.67|491.27|493.8|491.4|493.8|491.4|493.55|491.15|0
1655261460000|2022-06-15 02:51:00|493.92|491.52|493.92|491.52|493.92|491.52|493.8|491.4|0
1655261470000|2022-06-15 02:51:10|493.8|491.4|493.92|491.52|493.92|491.52|493.67|491.27|0
1655261480000|2022-06-15 02:51:20|494.17|491.77|494.42|492.02|494.42|492.02|494.17|491.77|0
1655261490000|2022-06-15 02:51:30|494.3|491.9|494.17|491.77|494.3|491.9|494.05|491.65|0
1655261500000|2022-06-15 02:51:40|494.05|491.65|493.92|491.52|494.17|491.77|493.92|491.52|0
1655261510000|2022-06-15 02:51:50|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655261520000|2022-06-15 02:52:00|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1655261530000|2022-06-15 02:52:10|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655261540000|2022-06-15 02:52:20|493.3|490.9|493.3|490.9|493.42|491.02|493.3|490.9|0
1655261550000|2022-06-15 02:52:30|492.92|490.52|493.42|491.02|493.42|491.02|492.92|490.52|0
1655261560000|2022-06-15 02:52:40|493.17|490.77|493.05|490.65|493.3|490.9|493.05|490.65|0
1655261570000|2022-06-15 02:52:50|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655261580000|2022-06-15 02:53:00|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655261590000|2022-06-15 02:53:10|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655261600000|2022-06-15 02:53:20|493.8|491.4|493.8|491.4|493.92|491.52|493.8|491.4|0
1655261610000|2022-06-15 02:53:30|493.92|491.52|493.42|491.02|493.92|491.52|493.42|491.02|0
1655261620000|2022-06-15 02:53:40|493.55|491.15|493.67|491.27|493.67|491.27|493.55|491.15|0
1655261630000|2022-06-15 02:53:50|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1655261640000|2022-06-15 02:54:00|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655261660000|2022-06-15 02:54:20|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655261680000|2022-06-15 02:54:40|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1655261700000|2022-06-15 02:55:00|493.8|491.4|493.92|491.52|493.92|491.52|493.8|491.4|0
1655261710000|2022-06-15 02:55:10|494.05|491.65|493.92|491.52|494.05|491.65|493.92|491.52|0
1655261720000|2022-06-15 02:55:20|494.05|491.65|493.8|491.4|494.05|491.65|493.67|491.27|0
1655261730000|2022-06-15 02:55:30|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655261740000|2022-06-15 02:55:40|494.05|491.65|494.17|491.77|494.17|491.77|494.05|491.65|0
1655261750000|2022-06-15 02:55:50|494.05|491.65|494.17|491.77|494.17|491.77|494.05|491.65|0
1655261760000|2022-06-15 02:56:00|494.05|491.65|494.05|491.65|494.05|491.65|494.05|491.65|0
1655261770000|2022-06-15 02:56:10|493.67|491.27|493.42|491.02|493.8|491.4|493.42|491.02|0
1655261780000|2022-06-15 02:56:20|493.17|490.77|492.92|490.52|493.17|490.77|492.92|490.52|0
1655261790000|2022-06-15 02:56:30|492.67|490.27|492.3|489.9|492.67|490.27|492.3|489.9|0
1655261800000|2022-06-15 02:56:40|492.42|490.02|492.67|490.27|492.92|490.52|492.42|490.02|0
1655261810000|2022-06-15 02:56:50|492.92|490.52|492.92|490.52|492.92|490.52|492.92|490.52|0
1655261820000|2022-06-15 02:57:00|492.67|490.27|492.55|490.15|492.8|490.4|492.55|490.15|0
1655261830000|2022-06-15 02:57:10|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655261840000|2022-06-15 02:57:20|492.55|490.15|492.67|490.27|492.67|490.27|492.55|490.15|0
1655261850000|2022-06-15 02:57:30|492.8|490.4|492.8|490.4|492.92|490.52|492.8|490.4|0
1655261860000|2022-06-15 02:57:40|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655261870000|2022-06-15 02:57:50|492.3|489.9|492.3|489.9|492.3|489.9|492.17|489.77|0
1655261880000|2022-06-15 02:58:00|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1655261890000|2022-06-15 02:58:10|492.3|489.9|492.3|489.9|492.3|489.9|492.17|489.77|0
1655261900000|2022-06-15 02:58:20|492.42|490.02|492.42|490.02|492.42|490.02|491.92|489.52|0
1655261910000|2022-06-15 02:58:30|492.67|490.27|492.42|490.02|492.67|490.27|492.42|490.02|0
1655261940000|2022-06-15 02:59:00|492.8|490.4|493.17|490.77|493.17|490.77|492.67|490.27|0
1655261950000|2022-06-15 02:59:10|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1655261960000|2022-06-15 02:59:20|493.55|491.15|493.92|491.52|493.92|491.52|493.55|491.15|0
1655261970000|2022-06-15 02:59:30|494.05|491.65|494.17|491.77|494.17|491.77|494.05|491.65|0
1655261980000|2022-06-15 02:59:40|494.3|491.9|494.3|491.9|494.3|491.9|494.3|491.9|0
1655261990000|2022-06-15 02:59:50|494.17|491.77|494.17|491.77|494.17|491.77|494.05|491.65|0
1655262000000|2022-06-15 03:00:00|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655262010000|2022-06-15 03:00:10|493.42|491.02|492.92|490.52|493.42|491.02|492.92|490.52|0
1655262020000|2022-06-15 03:00:20|493.17|490.77|492.92|490.52|493.17|490.77|492.92|490.52|0
1655262030000|2022-06-15 03:00:30|493.05|490.65|493.55|491.15|493.55|491.15|492.92|490.52|0
1655262040000|2022-06-15 03:00:40|493.67|491.27|493.67|491.27|493.67|491.27|493.55|491.15|0
1655262050000|2022-06-15 03:00:50|493.92|491.52|494.05|491.65|494.05|491.65|493.92|491.52|0
1655262060000|2022-06-15 03:01:00|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655262070000|2022-06-15 03:01:10|493.67|491.27|493.42|491.02|493.67|491.27|493.42|491.02|0
1655262080000|2022-06-15 03:01:20|493.55|491.15|493.55|491.15|493.55|491.15|493.55|491.15|0
1655262090000|2022-06-15 03:01:30|493.67|491.27|493.42|491.02|493.67|491.27|493.3|490.9|0
1655262100000|2022-06-15 03:01:40|493.3|490.9|493.3|490.9|493.3|490.9|493.17|490.77|0
1655262110000|2022-06-15 03:01:50|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1655262120000|2022-06-15 03:02:00|492.92|490.52|493.05|490.65|493.05|490.65|492.92|490.52|0
1655262130000|2022-06-15 03:02:10|493.17|490.77|492.55|490.15|493.17|490.77|492.55|490.15|0
1655262140000|2022-06-15 03:02:20|492.42|490.02|492.3|489.9|492.42|490.02|492.3|489.9|0
1655262150000|2022-06-15 03:02:30|492.42|490.02|492.3|489.9|492.42|490.02|492.3|489.9|0
1655262160000|2022-06-15 03:02:40|492.42|490.02|493.05|490.65|493.05|490.65|492.42|490.02|0
1655262170000|2022-06-15 03:02:50|493.17|490.77|493.42|491.02|493.42|491.02|493.17|490.77|0
1655262190000|2022-06-15 03:03:10|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1655262200000|2022-06-15 03:03:20|492.92|490.52|493.05|490.65|493.05|490.65|492.92|490.52|0
1655262210000|2022-06-15 03:03:30|492.92|490.52|493.05|490.65|493.05|490.65|492.92|490.52|0
1655262220000|2022-06-15 03:03:40|493.42|491.02|493.3|490.9|493.42|491.02|493.3|490.9|0
1655262230000|2022-06-15 03:03:50|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655262240000|2022-06-15 03:04:00|493.3|490.9|493.3|490.9|493.3|490.9|493.3|490.9|0
1655262260000|2022-06-15 03:04:20|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1655262280000|2022-06-15 03:04:40|493.67|491.27|493.67|491.27|493.67|491.27|493.42|491.02|0
1655262290000|2022-06-15 03:04:50|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655262300000|2022-06-15 03:05:00|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655262310000|2022-06-15 03:05:10|493.92|491.52|493.8|491.4|493.92|491.52|493.67|491.27|0
1655262320000|2022-06-15 03:05:20|493.67|491.27|493.55|491.15|493.67|491.27|493.42|491.02|0
1655262330000|2022-06-15 03:05:30|493.67|491.27|493.05|490.65|493.67|491.27|493.05|490.65|0
1655262340000|2022-06-15 03:05:40|492.92|490.52|492.67|490.27|492.92|490.52|492.67|490.27|0
1655262350000|2022-06-15 03:05:50|492.55|490.15|492.42|490.02|492.55|490.15|492.42|490.02|0
1655262360000|2022-06-15 03:06:00|492.55|490.15|492.67|490.27|492.8|490.4|492.55|490.15|0
1655262370000|2022-06-15 03:06:10|492.92|490.52|492.67|490.27|492.92|490.52|492.67|490.27|0
1655262380000|2022-06-15 03:06:20|492.55|490.15|492.17|489.77|492.55|490.15|492.17|489.77|0
1655262390000|2022-06-15 03:06:30|492.42|490.02|492.42|490.02|492.42|490.02|492.3|489.9|0
1655262400000|2022-06-15 03:06:40|492.3|489.9|492.17|489.77|492.3|489.9|492.17|489.77|0
1655262410000|2022-06-15 03:06:50|492.42|490.02|492.17|489.77|492.42|490.02|492.17|489.77|0
1655262420000|2022-06-15 03:07:00|491.92|489.52|492.17|489.77|492.17|489.77|491.92|489.52|0
1655262430000|2022-06-15 03:07:10|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1655262440000|2022-06-15 03:07:20|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1655262450000|2022-06-15 03:07:30|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655262460000|2022-06-15 03:07:40|492.17|489.77|492.42|490.02|492.42|490.02|492.17|489.77|0
1655262470000|2022-06-15 03:07:50|492.17|489.77|492.42|490.02|492.42|490.02|492.17|489.77|0
1655262480000|2022-06-15 03:08:00|492.3|489.9|492.42|490.02|492.42|490.02|492.3|489.9|0
1655262490000|2022-06-15 03:08:10|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655262500000|2022-06-15 03:08:20|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655262510000|2022-06-15 03:08:30|492.17|489.77|492.17|489.77|492.3|489.9|492.17|489.77|0
1655262520000|2022-06-15 03:08:40|492.3|489.9|492.42|490.02|492.42|490.02|492.17|489.77|0
1655262550000|2022-06-15 03:09:10|492.17|489.77|492.17|489.77|492.3|489.9|492.17|489.77|0
1655262560000|2022-06-15 03:09:20|492.42|490.02|492.17|489.77|492.42|490.02|492.17|489.77|0
1655262570000|2022-06-15 03:09:30|492.42|490.02|492.67|490.27|492.67|490.27|492.42|490.02|0
1655262580000|2022-06-15 03:09:40|492.92|490.52|492.92|490.52|492.92|490.52|492.92|490.52|0
1655262590000|2022-06-15 03:09:50|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1655262600000|2022-06-15 03:10:00|493.05|490.65|493.17|490.77|493.3|490.9|493.05|490.65|0
1655262610000|2022-06-15 03:10:10|493.05|490.65|493.05|490.65|493.17|490.77|493.05|490.65|0
1655262620000|2022-06-15 03:10:20|492.92|490.52|492.92|490.52|492.92|490.52|492.92|490.52|0
1655262630000|2022-06-15 03:10:30|492.42|490.02|491.92|489.52|492.42|490.02|491.92|489.52|0
1655262640000|2022-06-15 03:10:40|492.05|489.65|492.3|489.9|492.3|489.9|492.05|489.65|0
1655262650000|2022-06-15 03:10:50|492.42|490.02|492.42|490.02|492.42|490.02|492.42|490.02|0
1655262660000|2022-06-15 03:11:00|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1655262670000|2022-06-15 03:11:10|492.42|490.02|492.67|490.27|492.67|490.27|492.42|490.02|0
1655262690000|2022-06-15 03:11:30|492.8|490.4|492.92|490.52|492.92|490.52|492.67|490.27|0
1655262700000|2022-06-15 03:11:40|492.67|490.27|492.42|490.02|492.8|490.4|492.42|490.02|0
1655262720000|2022-06-15 03:12:00|492.17|489.77|491.92|489.52|492.17|489.77|491.92|489.52|0
1655262740000|2022-06-15 03:12:20|492.17|489.77|491.67|489.27|492.17|489.77|491.67|489.27|0
1655262750000|2022-06-15 03:12:30|491.92|489.52|491.8|489.4|491.92|489.52|491.67|489.27|0
1655262760000|2022-06-15 03:12:40|491.67|489.27|491.92|489.52|491.92|489.52|491.67|489.27|0
1655262770000|2022-06-15 03:12:50|492.17|489.77|491.92|489.52|492.17|489.77|491.92|489.52|0
1655262780000|2022-06-15 03:13:00|492.05|489.65|491.92|489.52|492.05|489.65|491.92|489.52|0
1655262800000|2022-06-15 03:13:20|491.55|489.15|491.42|489.02|491.67|489.27|491.42|489.02|0
1655262840000|2022-06-15 03:14:00|491.17|488.77|491.42|489.02|491.42|489.02|491.17|488.77|0
1655262850000|2022-06-15 03:14:10|491.3|488.9|491.67|489.27|491.67|489.27|491.3|488.9|0
1655262860000|2022-06-15 03:14:20|491.8|489.4|491.8|489.4|491.8|489.4|491.8|489.4|0
1655262870000|2022-06-15 03:14:30|491.92|489.52|492.17|489.77|492.17|489.77|491.92|489.52|0
1655262880000|2022-06-15 03:14:40|492.05|489.65|491.67|489.27|492.05|489.65|491.67|489.27|0
1655262900000|2022-06-15 03:15:00|491.17|488.77|490.92|488.52|491.17|488.77|490.92|488.52|0
1655262910000|2022-06-15 03:15:10|491.05|488.65|491.42|489.02|491.42|489.02|490.92|488.52|0
1655262930000|2022-06-15 03:15:30|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1655262940000|2022-06-15 03:15:40|491.42|489.02|491.55|489.15|491.55|489.15|491.17|488.77|0
1655262950000|2022-06-15 03:15:50|491.42|489.02|491.42|489.02|491.42|489.02|491.42|489.02|0
1655262960000|2022-06-15 03:16:00|491.55|489.15|491.05|488.65|491.55|489.15|491.05|488.65|0
1655262970000|2022-06-15 03:16:10|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1655262980000|2022-06-15 03:16:20|491.05|488.65|491.17|488.77|491.17|488.77|491.05|488.65|0
1655262990000|2022-06-15 03:16:30|491.42|489.02|491.3|488.9|491.42|489.02|491.3|488.9|0
1655263000000|2022-06-15 03:16:40|491.42|489.02|491.42|489.02|491.42|489.02|491.42|489.02|0
1655263010000|2022-06-15 03:16:50|491.17|488.77|491.42|489.02|491.42|489.02|491.17|488.77|0
1655263020000|2022-06-15 03:17:00|491.3|488.9|491.42|489.02|491.42|489.02|491.17|488.77|0
1655263030000|2022-06-15 03:17:10|491.3|488.9|491.42|489.02|491.42|489.02|491.3|488.9|0
1655263040000|2022-06-15 03:17:20|491.67|489.27|492.17|489.77|492.17|489.77|491.67|489.27|0
1655263050000|2022-06-15 03:17:30|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1655263060000|2022-06-15 03:17:40|492.17|489.77|492.55|490.15|492.55|490.15|492.17|489.77|0
1655263070000|2022-06-15 03:17:50|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655263090000|2022-06-15 03:18:10|492.55|490.15|492.55|490.15|492.67|490.27|492.55|490.15|0
1655263100000|2022-06-15 03:18:20|492.8|490.4|492.92|490.52|492.92|490.52|492.8|490.4|0
1655263120000|2022-06-15 03:18:40|493.17|490.77|493.17|490.77|493.17|490.77|493.17|490.77|0
1655263130000|2022-06-15 03:18:50|493.42|491.02|493.17|490.77|493.42|491.02|493.17|490.77|0
1655263160000|2022-06-15 03:19:20|493.05|490.65|492.92|490.52|493.05|490.65|492.92|490.52|0
1655263170000|2022-06-15 03:19:30|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655263180000|2022-06-15 03:19:40|492.92|490.52|492.8|490.4|492.92|490.52|492.67|490.27|0
1655263190000|2022-06-15 03:19:50|492.67|490.27|492.42|490.02|492.67|490.27|492.42|490.02|0
1655263200000|2022-06-15 03:20:00|492.67|490.27|492.42|490.02|492.67|490.27|492.42|490.02|0
1655263210000|2022-06-15 03:20:10|492.55|490.15|492.42|490.02|492.55|490.15|492.42|490.02|0
1655263220000|2022-06-15 03:20:20|492.67|490.27|492.67|490.27|492.67|490.27|492.67|490.27|0
1655263230000|2022-06-15 03:20:30|493.17|490.77|493.3|490.9|493.3|490.9|492.92|490.52|0
1655263240000|2022-06-15 03:20:40|493.42|491.02|493.42|491.02|493.67|491.27|493.42|491.02|0
1655263250000|2022-06-15 03:20:50|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655263260000|2022-06-15 03:21:00|493.67|491.27|493.92|491.52|493.92|491.52|493.42|491.02|0
1655263280000|2022-06-15 03:21:20|494.17|491.77|493.92|491.52|494.17|491.77|493.92|491.52|0
1655263290000|2022-06-15 03:21:30|494.05|491.65|494.17|491.77|494.17|491.77|494.05|491.65|0
1655263300000|2022-06-15 03:21:40|494.3|491.9|494.17|491.77|494.3|491.9|494.17|491.77|0
1655263330000|2022-06-15 03:22:10|494.3|491.9|494.17|491.77|494.3|491.9|494.17|491.77|0
1655263340000|2022-06-15 03:22:20|494.3|491.9|494.42|492.02|494.42|492.02|494.3|491.9|0
1655263350000|2022-06-15 03:22:30|494.67|492.27|494.8|492.4|494.92|492.52|494.67|492.27|0
1655263360000|2022-06-15 03:22:40|494.67|492.27|494.67|492.27|494.8|492.4|494.67|492.27|0
1655263370000|2022-06-15 03:22:50|494.42|492.02|494.42|492.02|494.55|492.15|494.42|492.02|0
1655263380000|2022-06-15 03:23:00|494.55|492.15|494.67|492.27|494.67|492.27|494.55|492.15|0
1655263390000|2022-06-15 03:23:10|494.55|492.15|494.42|492.02|494.55|492.15|494.42|492.02|0
1655263400000|2022-06-15 03:23:20|494.55|492.15|494.67|492.27|494.67|492.27|494.55|492.15|0
1655263410000|2022-06-15 03:23:30|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1655263440000|2022-06-15 03:24:00|494.17|491.77|494.17|491.77|494.17|491.77|494.17|491.77|0
1655263450000|2022-06-15 03:24:10|493.92|491.52|494.05|491.65|494.05|491.65|493.92|491.52|0
1655263460000|2022-06-15 03:24:20|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655263470000|2022-06-15 03:24:30|493.92|491.52|493.67|491.27|493.92|491.52|493.67|491.27|0
1655263480000|2022-06-15 03:24:40|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1655263490000|2022-06-15 03:24:50|493.92|491.52|493.92|491.52|494.17|491.77|493.92|491.52|0
1655263500000|2022-06-15 03:25:00|494.17|491.77|494.17|491.77|494.17|491.77|494.05|491.65|0
1655263510000|2022-06-15 03:25:10|494.3|491.9|495.17|492.77|495.17|492.77|494.3|491.9|0
1655263520000|2022-06-15 03:25:20|495.05|492.65|495.17|492.77|495.17|492.77|495.05|492.65|0
1655263530000|2022-06-15 03:25:30|495.05|492.65|494.92|492.52|495.05|492.65|494.92|492.52|0
1655263540000|2022-06-15 03:25:40|495.05|492.65|495.05|492.65|495.05|492.65|494.92|492.52|0
1655263550000|2022-06-15 03:25:50|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1655263560000|2022-06-15 03:26:00|495.05|492.65|495.17|492.77|495.17|492.77|494.92|492.52|0
1655263570000|2022-06-15 03:26:10|494.92|492.52|494.8|492.4|494.92|492.52|494.67|492.27|0
1655263580000|2022-06-15 03:26:20|494.67|492.27|494.8|492.4|494.8|492.4|494.67|492.27|0
1655263590000|2022-06-15 03:26:30|494.92|492.52|494.67|492.27|494.92|492.52|494.67|492.27|0
1655263600000|2022-06-15 03:26:40|494.8|492.4|494.92|492.52|494.92|492.52|494.8|492.4|0
1655263610000|2022-06-15 03:26:50|495.17|492.77|495.3|492.9|495.3|492.9|495.17|492.77|0
1655263620000|2022-06-15 03:27:00|495.17|492.77|494.92|492.52|495.17|492.77|494.92|492.52|0
1655263630000|2022-06-15 03:27:10|494.67|492.27|494.8|492.4|494.8|492.4|494.67|492.27|0
1655263640000|2022-06-15 03:27:20|494.17|491.77|494.42|492.02|494.42|492.02|494.05|491.65|0
1655263650000|2022-06-15 03:27:30|494.17|491.77|494.42|492.02|494.42|492.02|494.17|491.77|0
1655263660000|2022-06-15 03:27:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655263670000|2022-06-15 03:27:50|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1655263680000|2022-06-15 03:28:00|494.8|492.4|494.8|492.4|494.8|492.4|494.67|492.27|0
1655263690000|2022-06-15 03:28:10|494.92|492.52|494.8|492.4|494.92|492.52|494.67|492.27|0
1655263700000|2022-06-15 03:28:20|494.92|492.52|494.92|492.52|495.17|492.77|494.92|492.52|0
1655263710000|2022-06-15 03:28:30|494.8|492.4|494.92|492.52|494.92|492.52|494.67|492.27|0
1655263730000|2022-06-15 03:28:50|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655263740000|2022-06-15 03:29:00|494.42|492.02|493.55|491.15|494.42|492.02|493.55|491.15|0
1655263750000|2022-06-15 03:29:10|493.42|491.02|493.67|491.27|493.67|491.27|493.42|491.02|0
1655263760000|2022-06-15 03:29:20|493.92|491.52|493.92|491.52|493.92|491.52|493.92|491.52|0
1655263770000|2022-06-15 03:29:30|493.8|491.4|493.92|491.52|493.92|491.52|493.8|491.4|0
1655263780000|2022-06-15 03:29:40|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655263790000|2022-06-15 03:29:50|493.42|491.02|493.42|491.02|493.42|491.02|493.42|491.02|0
1655263800000|2022-06-15 03:30:00|493.3|490.9|494.05|491.65|494.05|491.65|493.3|490.9|0
1655263810000|2022-06-15 03:30:10|494.55|492.15|494.42|492.02|494.55|492.15|494.42|492.02|0
1655263820000|2022-06-15 03:30:20|494.67|492.27|494.67|492.27|495.17|492.77|494.67|492.27|0
1655263830000|2022-06-15 03:30:30|494.8|492.4|494.8|492.4|494.8|492.4|494.8|492.4|0
1655263840000|2022-06-15 03:30:40|494.67|492.27|494.42|492.02|494.67|492.27|494.42|492.02|0
1655263850000|2022-06-15 03:30:50|494.3|491.9|494.17|491.77|494.3|491.9|494.17|491.77|0
1655263860000|2022-06-15 03:31:00|494.3|491.9|494.17|491.77|494.3|491.9|494.17|491.77|0
1655263870000|2022-06-15 03:31:10|494.3|491.9|494.42|492.02|494.42|492.02|494.3|491.9|0
1655263890000|2022-06-15 03:31:30|494.55|492.15|494.42|492.02|494.55|492.15|494.42|492.02|0
1655263920000|2022-06-15 03:32:00|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655263940000|2022-06-15 03:32:20|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1655263950000|2022-06-15 03:32:30|494.67|492.27|494.42|492.02|494.67|492.27|494.42|492.02|0
1655263960000|2022-06-15 03:32:40|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1655263970000|2022-06-15 03:32:50|494.92|492.52|494.67|492.27|494.92|492.52|494.67|492.27|0
1655263980000|2022-06-15 03:33:00|494.55|492.15|494.42|492.02|494.55|492.15|494.42|492.02|0
1655263990000|2022-06-15 03:33:10|494.67|492.27|494.42|492.02|494.67|492.27|494.42|492.02|0
1655264000000|2022-06-15 03:33:20|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1655264010000|2022-06-15 03:33:30|494.67|492.27|494.42|492.02|494.67|492.27|494.42|492.02|0
1655264020000|2022-06-15 03:33:40|494.67|492.27|494.67|492.27|494.67|492.27|494.67|492.27|0
1655264030000|2022-06-15 03:33:50|494.92|492.52|495.17|492.77|495.17|492.77|494.92|492.52|0
1655264040000|2022-06-15 03:34:00|495.3|492.9|495.42|493.02|495.42|493.02|495.3|492.9|0
1655264050000|2022-06-15 03:34:10|495.67|493.27|495.55|493.15|495.67|493.27|495.55|493.15|0
1655264060000|2022-06-15 03:34:20|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1655264080000|2022-06-15 03:34:40|495.17|492.77|495.42|493.02|495.42|493.02|495.17|492.77|0
1655264090000|2022-06-15 03:34:50|495.3|492.9|495.17|492.77|495.3|492.9|495.05|492.65|0
1655264100000|2022-06-15 03:35:00|495.42|493.02|495.17|492.77|495.42|493.02|495.17|492.77|0
1655264110000|2022-06-15 03:35:10|495.3|492.9|495.55|493.15|495.55|493.15|495.3|492.9|0
1655264120000|2022-06-15 03:35:20|495.67|493.27|495.67|493.27|495.67|493.27|495.67|493.27|0
1655264130000|2022-06-15 03:35:30|495.92|493.52|495.92|493.52|495.92|493.52|495.92|493.52|0
1655264140000|2022-06-15 03:35:40|496.05|493.65|496.17|493.77|496.17|493.77|496.05|493.65|0
1655264150000|2022-06-15 03:35:50|496.42|494.02|496.67|494.27|496.67|494.27|496.42|494.02|0
1655264170000|2022-06-15 03:36:10|496.42|494.02|496.67|494.27|496.67|494.27|496.42|494.02|0
1655264190000|2022-06-15 03:36:30|496.42|494.02|496.55|494.15|496.55|494.15|496.42|494.02|0
1655264200000|2022-06-15 03:36:40|496.42|494.02|497.17|494.77|497.17|494.77|496.42|494.02|0
1655264210000|2022-06-15 03:36:50|497.05|494.65|496.92|494.52|497.17|494.77|496.92|494.52|0
1655264220000|2022-06-15 03:37:00|497.17|494.77|497.3|494.9|497.42|495.02|497.17|494.77|0
1655264230000|2022-06-15 03:37:10|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264240000|2022-06-15 03:37:20|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264250000|2022-06-15 03:37:30|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655264260000|2022-06-15 03:37:40|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264270000|2022-06-15 03:37:50|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264280000|2022-06-15 03:38:00|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655264290000|2022-06-15 03:38:10|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1655264300000|2022-06-15 03:38:20|496.92|494.52|496.67|494.27|496.92|494.52|496.67|494.27|0
1655264310000|2022-06-15 03:38:30|496.8|494.4|496.92|494.52|496.92|494.52|496.8|494.4|0
1655264320000|2022-06-15 03:38:40|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264330000|2022-06-15 03:38:50|497.05|494.65|497.05|494.65|497.17|494.77|496.92|494.52|0
1655264340000|2022-06-15 03:39:00|497.17|494.77|496.92|494.52|497.17|494.77|496.92|494.52|0
1655264350000|2022-06-15 03:39:10|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1655264360000|2022-06-15 03:39:20|496.42|494.02|496.67|494.27|496.67|494.27|496.42|494.02|0
1655264370000|2022-06-15 03:39:30|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655264380000|2022-06-15 03:39:40|496.67|494.27|496.8|494.4|496.8|494.4|496.67|494.27|0
1655264390000|2022-06-15 03:39:50|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655264400000|2022-06-15 03:40:00|497.05|494.65|497.05|494.65|497.17|494.77|497.05|494.65|0
1655264410000|2022-06-15 03:40:10|496.92|494.52|497.05|494.65|497.05|494.65|496.92|494.52|0
1655264420000|2022-06-15 03:40:20|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655264430000|2022-06-15 03:40:30|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264440000|2022-06-15 03:40:40|497.17|494.77|497.42|495.02|497.42|495.02|497.17|494.77|0
1655264450000|2022-06-15 03:40:50|497.17|494.77|496.8|494.4|497.42|495.02|496.8|494.4|0
1655264460000|2022-06-15 03:41:00|496.67|494.27|496.67|494.27|496.8|494.4|496.67|494.27|0
1655264470000|2022-06-15 03:41:10|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1655264490000|2022-06-15 03:41:30|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264500000|2022-06-15 03:41:40|497.42|495.02|497.17|494.77|497.42|495.02|497.17|494.77|0
1655264510000|2022-06-15 03:41:50|497.3|494.9|497.42|495.02|497.42|495.02|497.3|494.9|0
1655264520000|2022-06-15 03:42:00|497.55|495.15|497.42|495.02|497.55|495.15|497.42|495.02|0
1655264530000|2022-06-15 03:42:10|497.67|495.27|497.17|494.77|497.67|495.27|497.17|494.77|0
1655264540000|2022-06-15 03:42:20|496.92|494.52|496.92|494.52|497.17|494.77|496.92|494.52|0
1655264550000|2022-06-15 03:42:30|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264560000|2022-06-15 03:42:40|496.92|494.52|497.05|494.65|497.05|494.65|496.92|494.52|0
1655264570000|2022-06-15 03:42:50|496.92|494.52|497.05|494.65|497.05|494.65|496.92|494.52|0
1655264580000|2022-06-15 03:43:00|496.92|494.52|497.05|494.65|497.17|494.77|496.92|494.52|0
1655264590000|2022-06-15 03:43:10|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264600000|2022-06-15 03:43:20|497.3|494.9|497.3|494.9|497.3|494.9|497.17|494.77|0
1655264610000|2022-06-15 03:43:30|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264630000|2022-06-15 03:43:50|497.17|494.77|497.05|494.65|497.17|494.77|496.92|494.52|0
1655264640000|2022-06-15 03:44:00|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264650000|2022-06-15 03:44:10|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264660000|2022-06-15 03:44:20|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655264680000|2022-06-15 03:44:40|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264690000|2022-06-15 03:44:50|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655264710000|2022-06-15 03:45:10|497.42|495.02|496.92|494.52|497.42|495.02|496.92|494.52|0
1655264720000|2022-06-15 03:45:20|497.05|494.65|497.17|494.77|497.17|494.77|497.05|494.65|0
1655264730000|2022-06-15 03:45:30|497.05|494.65|497.42|495.02|497.42|495.02|497.05|494.65|0
1655264740000|2022-06-15 03:45:40|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655264760000|2022-06-15 03:46:00|497.55|495.15|497.67|495.27|497.67|495.27|497.55|495.15|0
1655264780000|2022-06-15 03:46:20|497.55|495.15|497.42|495.02|497.55|495.15|497.42|495.02|0
1655264790000|2022-06-15 03:46:30|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655264800000|2022-06-15 03:46:40|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264810000|2022-06-15 03:46:50|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655264840000|2022-06-15 03:47:20|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264850000|2022-06-15 03:47:30|497.3|494.9|496.92|494.52|497.3|494.9|496.92|494.52|0
1655264860000|2022-06-15 03:47:40|497.17|494.77|496.92|494.52|497.17|494.77|496.92|494.52|0
1655264870000|2022-06-15 03:47:50|497.17|494.77|497.17|494.77|497.17|494.77|496.92|494.52|0
1655264880000|2022-06-15 03:48:00|497.42|495.02|497.67|495.27|497.67|495.27|497.42|495.02|0
1655264910000|2022-06-15 03:48:30|497.92|495.52|497.67|495.27|498.17|495.77|497.67|495.27|0
1655264920000|2022-06-15 03:48:40|497.92|495.52|497.92|495.52|497.92|495.52|497.92|495.52|0
1655264950000|2022-06-15 03:49:10|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655264960000|2022-06-15 03:49:20|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655264970000|2022-06-15 03:49:30|497.17|494.77|496.67|494.27|497.17|494.77|496.67|494.27|0
1655264980000|2022-06-15 03:49:40|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655265000000|2022-06-15 03:50:00|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1655265010000|2022-06-15 03:50:10|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655265020000|2022-06-15 03:50:20|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1655265040000|2022-06-15 03:50:40|497.17|494.77|497.42|495.02|497.42|495.02|497.17|494.77|0
1655265070000|2022-06-15 03:51:10|497.67|495.27|497.67|495.27|497.67|495.27|497.67|495.27|0
1655265090000|2022-06-15 03:51:30|497.55|495.15|497.67|495.27|497.67|495.27|497.55|495.15|0
1655265110000|2022-06-15 03:51:50|497.8|495.4|497.92|495.52|497.92|495.52|497.67|495.27|0
1655265130000|2022-06-15 03:52:10|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1655265150000|2022-06-15 03:52:30|498.3|495.9|498.17|495.77|498.3|495.9|498.17|495.77|0
1655265190000|2022-06-15 03:53:10|498.42|496.02|498.42|496.02|498.42|496.02|498.17|495.77|0
1655265210000|2022-06-15 03:53:30|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655265220000|2022-06-15 03:53:40|498.42|496.02|498.42|496.02|498.42|496.02|498.42|496.02|0
1655265230000|2022-06-15 03:53:50|498.17|495.77|498.92|496.52|498.92|496.52|498.17|495.77|0
1655265240000|2022-06-15 03:54:00|499.42|497.02|499.67|497.27|499.67|497.27|499.42|497.02|0
1655265250000|2022-06-15 03:54:10|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1655265260000|2022-06-15 03:54:20|499.55|497.15|499.67|497.27|499.67|497.27|499.55|497.15|0
1655265280000|2022-06-15 03:54:40|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1655265300000|2022-06-15 03:55:00|499.17|496.77|498.92|496.52|499.17|496.77|498.92|496.52|0
1655265310000|2022-06-15 03:55:10|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1655265320000|2022-06-15 03:55:20|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655265330000|2022-06-15 03:55:30|498.55|496.15|498.67|496.27|498.67|496.27|498.42|496.02|0
1655265340000|2022-06-15 03:55:40|498.42|496.02|498.67|496.27|498.67|496.27|498.42|496.02|0
1655265350000|2022-06-15 03:55:50|498.8|496.4|498.92|496.52|498.92|496.52|498.8|496.4|0
1655265360000|2022-06-15 03:56:00|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655265380000|2022-06-15 03:56:20|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655265390000|2022-06-15 03:56:30|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655265400000|2022-06-15 03:56:40|498.92|496.52|499.17|496.77|499.17|496.77|498.92|496.52|0
1655265410000|2022-06-15 03:56:50|499.42|497.02|499.17|496.77|499.42|497.02|499.17|496.77|0
1655265420000|2022-06-15 03:57:00|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655265430000|2022-06-15 03:57:10|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655265440000|2022-06-15 03:57:20|499.42|497.02|499.55|497.15|499.55|497.15|499.42|497.02|0
1655265450000|2022-06-15 03:57:30|499.42|497.02|499.67|497.27|499.67|497.27|499.42|497.02|0
1655265460000|2022-06-15 03:57:40|499.55|497.15|499.67|497.27|499.67|497.27|499.55|497.15|0
1655265470000|2022-06-15 03:57:50|499.55|497.15|499.67|497.27|499.67|497.27|499.55|497.15|0
1655265490000|2022-06-15 03:58:10|499.92|497.52|499.92|497.52|499.92|497.52|499.67|497.27|0
1655265500000|2022-06-15 03:58:20|500.05|497.65|500.42|498.02|500.42|498.02|500.05|497.65|0
1655265520000|2022-06-15 03:58:40|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655265530000|2022-06-15 03:58:50|500.42|498.02|500.67|498.27|500.67|498.27|500.42|498.02|0
1655265570000|2022-06-15 03:59:30|500.92|498.52|500.67|498.27|500.92|498.52|500.67|498.27|0
1655265600000|2022-06-15 04:00:00|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1655265610000|2022-06-15 04:00:10|500.55|498.15|500.42|498.02|500.55|498.15|500.42|498.02|0
1655265620000|2022-06-15 04:00:20|500.3|497.9|500.17|497.77|500.3|497.9|500.17|497.77|0
1655265630000|2022-06-15 04:00:30|500.3|497.9|500.17|497.77|500.3|497.9|500.17|497.77|0
1655265640000|2022-06-15 04:00:40|500.3|497.9|500.42|498.02|500.42|498.02|500.17|497.77|0
1655265650000|2022-06-15 04:00:50|500.55|498.15|500.3|497.9|500.55|498.15|500.3|497.9|0
1655265660000|2022-06-15 04:01:00|500.42|498.02|500.67|498.27|500.67|498.27|500.42|498.02|0
1655265690000|2022-06-15 04:01:30|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1655265730000|2022-06-15 04:02:10|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655265740000|2022-06-15 04:02:20|500.8|498.4|500.42|498.02|500.8|498.4|500.42|498.02|0
1655265760000|2022-06-15 04:02:40|500.55|498.15|500.67|498.27|500.67|498.27|500.55|498.15|0
1655265780000|2022-06-15 04:03:00|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1655265800000|2022-06-15 04:03:20|500.67|498.27|500.42|498.02|500.67|498.27|500.42|498.02|0
1655265810000|2022-06-15 04:03:30|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655265840000|2022-06-15 04:04:00|500.8|498.4|500.67|498.27|500.8|498.4|500.67|498.27|0
1655265850000|2022-06-15 04:04:10|500.8|498.4|500.42|498.02|500.8|498.4|500.42|498.02|0
1655265860000|2022-06-15 04:04:20|500.55|498.15|500.67|498.27|500.67|498.27|500.55|498.15|0
1655265870000|2022-06-15 04:04:30|500.42|498.02|500.17|497.77|500.42|498.02|500.17|497.77|0
1655265880000|2022-06-15 04:04:40|500.3|497.9|500.42|498.02|500.42|498.02|500.3|497.9|0
1655265900000|2022-06-15 04:05:00|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655265910000|2022-06-15 04:05:10|500.05|497.65|499.92|497.52|500.05|497.65|499.92|497.52|0
1655265920000|2022-06-15 04:05:20|500.05|497.65|500.17|497.77|500.17|497.77|500.05|497.65|0
1655265940000|2022-06-15 04:05:40|500.05|497.65|500.17|497.77|500.17|497.77|500.05|497.65|0
1655265950000|2022-06-15 04:05:50|500.42|498.02|500.55|498.15|500.67|498.27|500.42|498.02|0
1655265960000|2022-06-15 04:06:00|500.67|498.27|500.55|498.15|500.67|498.27|500.42|498.02|0
1655265970000|2022-06-15 04:06:10|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655265980000|2022-06-15 04:06:20|500.55|498.15|500.42|498.02|500.55|498.15|500.42|498.02|0
1655266000000|2022-06-15 04:06:40|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655266010000|2022-06-15 04:06:50|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1655266020000|2022-06-15 04:07:00|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655266050000|2022-06-15 04:07:30|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266060000|2022-06-15 04:07:40|500.05|497.65|499.92|497.52|500.05|497.65|499.92|497.52|0
1655266080000|2022-06-15 04:08:00|499.8|497.4|499.92|497.52|499.92|497.52|499.8|497.4|0
1655266090000|2022-06-15 04:08:10|500.17|497.77|500.3|497.9|500.3|497.9|500.17|497.77|0
1655266100000|2022-06-15 04:08:20|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655266140000|2022-06-15 04:09:00|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266150000|2022-06-15 04:09:10|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655266160000|2022-06-15 04:09:20|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1655266190000|2022-06-15 04:09:50|500.67|498.27|500.92|498.52|500.92|498.52|500.67|498.27|0
1655266200000|2022-06-15 04:10:00|501.17|498.77|500.42|498.02|501.17|498.77|500.42|498.02|0
1655266210000|2022-06-15 04:10:10|500.3|497.9|500.42|498.02|500.42|498.02|500.3|497.9|0
1655266220000|2022-06-15 04:10:20|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655266230000|2022-06-15 04:10:30|500.8|498.4|500.8|498.4|500.8|498.4|500.67|498.27|0
1655266240000|2022-06-15 04:10:40|500.92|498.52|500.8|498.4|501.05|498.65|500.8|498.4|0
1655266250000|2022-06-15 04:10:50|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655266260000|2022-06-15 04:11:00|500.8|498.4|500.92|498.52|500.92|498.52|500.8|498.4|0
1655266270000|2022-06-15 04:11:10|501.05|498.65|501.05|498.65|501.05|498.65|501.05|498.65|0
1655266280000|2022-06-15 04:11:20|500.92|498.52|500.8|498.4|500.92|498.52|500.67|498.27|0
1655266290000|2022-06-15 04:11:30|500.92|498.52|500.92|498.52|501.05|498.65|500.92|498.52|0
1655266300000|2022-06-15 04:11:40|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655266310000|2022-06-15 04:11:50|500.8|498.4|500.8|498.4|500.8|498.4|500.67|498.27|0
1655266320000|2022-06-15 04:12:00|500.92|498.52|500.67|498.27|500.92|498.52|500.67|498.27|0
1655266330000|2022-06-15 04:12:10|500.8|498.4|500.8|498.4|500.8|498.4|500.8|498.4|0
1655266340000|2022-06-15 04:12:20|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1655266350000|2022-06-15 04:12:30|500.8|498.4|500.67|498.27|500.8|498.4|500.67|498.27|0
1655266370000|2022-06-15 04:12:50|500.92|498.52|501.05|498.65|501.05|498.65|500.92|498.52|0
1655266380000|2022-06-15 04:13:00|501.17|498.77|501.17|498.77|501.17|498.77|501.17|498.77|0
1655266410000|2022-06-15 04:13:30|501.42|499.02|500.92|498.52|501.42|499.02|500.92|498.52|0
1655266420000|2022-06-15 04:13:40|501.05|498.65|501.05|498.65|501.05|498.65|501.05|498.65|0
1655266430000|2022-06-15 04:13:50|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1655266440000|2022-06-15 04:14:00|500.8|498.4|500.92|498.52|500.92|498.52|500.8|498.4|0
1655266470000|2022-06-15 04:14:30|501.05|498.65|501.17|498.77|501.17|498.77|501.05|498.65|0
1655266480000|2022-06-15 04:14:40|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1655266500000|2022-06-15 04:15:00|500.8|498.4|500.42|498.02|500.8|498.4|500.42|498.02|0
1655266510000|2022-06-15 04:15:10|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655266530000|2022-06-15 04:15:30|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266540000|2022-06-15 04:15:40|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655266550000|2022-06-15 04:15:50|499.42|497.02|499.67|497.27|499.67|497.27|499.42|497.02|0
1655266560000|2022-06-15 04:16:00|499.8|497.4|499.67|497.27|499.8|497.4|499.67|497.27|0
1655266570000|2022-06-15 04:16:10|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266590000|2022-06-15 04:16:30|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655266610000|2022-06-15 04:16:50|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266630000|2022-06-15 04:17:10|499.67|497.27|499.42|497.02|499.67|497.27|499.42|497.02|0
1655266640000|2022-06-15 04:17:20|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266650000|2022-06-15 04:17:30|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655266660000|2022-06-15 04:17:40|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266700000|2022-06-15 04:18:20|499.8|497.4|499.92|497.52|499.92|497.52|499.8|497.4|0
1655266710000|2022-06-15 04:18:30|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655266730000|2022-06-15 04:18:50|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655266750000|2022-06-15 04:19:10|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655266760000|2022-06-15 04:19:20|498.67|496.27|498.92|496.52|498.92|496.52|498.67|496.27|0
1655266770000|2022-06-15 04:19:30|498.67|496.27|498.92|496.52|498.92|496.52|498.67|496.27|0
1655266790000|2022-06-15 04:19:50|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655266800000|2022-06-15 04:20:00|498.92|496.52|499.42|497.02|499.42|497.02|498.92|496.52|0
1655266810000|2022-06-15 04:20:10|499.67|497.27|499.55|497.15|499.67|497.27|499.55|497.15|0
1655266820000|2022-06-15 04:20:20|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655266830000|2022-06-15 04:20:30|499.92|497.52|499.67|497.27|499.92|497.52|499.67|497.27|0
1655266840000|2022-06-15 04:20:40|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266860000|2022-06-15 04:21:00|499.67|497.27|499.8|497.4|499.8|497.4|499.67|497.27|0
1655266870000|2022-06-15 04:21:10|499.67|497.27|499.8|497.4|499.8|497.4|499.67|497.27|0
1655266880000|2022-06-15 04:21:20|499.92|497.52|499.8|497.4|499.92|497.52|499.8|497.4|0
1655266890000|2022-06-15 04:21:30|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655266900000|2022-06-15 04:21:40|499.8|497.4|499.92|497.52|499.92|497.52|499.8|497.4|0
1655266910000|2022-06-15 04:21:50|499.8|497.4|499.67|497.27|499.8|497.4|499.67|497.27|0
1655266930000|2022-06-15 04:22:10|499.42|497.02|499.42|497.02|499.55|497.15|499.42|497.02|0
1655266940000|2022-06-15 04:22:20|499.17|496.77|499.42|497.02|499.42|497.02|499.17|496.77|0
1655266980000|2022-06-15 04:23:00|499.3|496.9|499.17|496.77|499.3|496.9|499.17|496.77|0
1655266990000|2022-06-15 04:23:10|499.3|496.9|498.92|496.52|499.3|496.9|498.92|496.52|0
1655267000000|2022-06-15 04:23:20|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655267010000|2022-06-15 04:23:30|498.92|496.52|499.17|496.77|499.17|496.77|498.92|496.52|0
1655267020000|2022-06-15 04:23:40|499.05|496.65|498.92|496.52|499.05|496.65|498.92|496.52|0
1655267050000|2022-06-15 04:24:10|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655267060000|2022-06-15 04:24:20|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1655267070000|2022-06-15 04:24:30|498.67|496.27|498.67|496.27|498.67|496.27|498.67|496.27|0
1655267080000|2022-06-15 04:24:40|498.55|496.15|498.55|496.15|498.55|496.15|498.42|496.02|0
1655267090000|2022-06-15 04:24:50|498.67|496.27|498.67|496.27|498.67|496.27|498.55|496.15|0
1655267100000|2022-06-15 04:25:00|498.55|496.15|498.67|496.27|498.67|496.27|498.55|496.15|0
1655267110000|2022-06-15 04:25:10|498.42|496.02|498.67|496.27|498.67|496.27|498.42|496.02|0
1655267130000|2022-06-15 04:25:30|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655267140000|2022-06-15 04:25:40|499.17|496.77|499.17|496.77|499.17|496.77|499.17|496.77|0
1655267150000|2022-06-15 04:25:50|499.3|496.9|499.3|496.9|499.3|496.9|499.3|496.9|0
1655267160000|2022-06-15 04:26:00|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1655267190000|2022-06-15 04:26:30|499.67|497.27|499.42|497.02|499.67|497.27|499.42|497.02|0
1655267200000|2022-06-15 04:26:40|499.8|497.4|499.92|497.52|499.92|497.52|499.8|497.4|0
1655267230000|2022-06-15 04:27:10|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655267250000|2022-06-15 04:27:30|499.92|497.52|499.92|497.52|499.92|497.52|499.8|497.4|0
1655267260000|2022-06-15 04:27:40|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655267290000|2022-06-15 04:28:10|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1655267300000|2022-06-15 04:28:20|500.55|498.15|500.55|498.15|500.55|498.15|500.42|498.02|0
1655267310000|2022-06-15 04:28:30|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655267320000|2022-06-15 04:28:40|500.3|497.9|500.3|497.9|500.3|497.9|500.3|497.9|0
1655267330000|2022-06-15 04:28:50|500.17|497.77|500.17|497.77|500.17|497.77|500.17|497.77|0
1655267340000|2022-06-15 04:29:00|499.92|497.52|499.8|497.4|499.92|497.52|499.8|497.4|0
1655267350000|2022-06-15 04:29:10|499.67|497.27|499.67|497.27|499.67|497.27|499.67|497.27|0
1655267360000|2022-06-15 04:29:20|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1655267370000|2022-06-15 04:29:30|501.42|499.02|501.3|498.9|501.42|499.02|501.3|498.9|0
1655267380000|2022-06-15 04:29:40|501.17|498.77|500.67|498.27|501.17|498.77|500.67|498.27|0
1655267390000|2022-06-15 04:29:50|500.8|498.4|501.3|498.9|501.3|498.9|500.8|498.4|0
1655267400000|2022-06-15 04:30:00|501.17|498.77|501.3|498.9|501.42|499.02|501.17|498.77|0
1655267410000|2022-06-15 04:30:10|501.17|498.77|501.42|499.02|501.42|499.02|501.17|498.77|0
1655267420000|2022-06-15 04:30:20|500.92|498.52|500.67|498.27|500.92|498.52|500.67|498.27|0
1655267440000|2022-06-15 04:30:40|500.8|498.4|501.17|498.77|501.17|498.77|500.67|498.27|0
1655267450000|2022-06-15 04:30:50|501.42|499.02|501.42|499.02|501.42|499.02|501.42|499.02|0
1655267460000|2022-06-15 04:31:00|502.17|499.77|503.17|500.77|503.17|500.77|502.17|499.77|0
1655267470000|2022-06-15 04:31:10|502.92|500.52|503.17|500.77|503.17|500.77|502.92|500.52|0
1655267490000|2022-06-15 04:31:30|503.42|501.02|503.67|501.27|503.67|501.27|503.42|501.02|0
1655267500000|2022-06-15 04:31:40|503.92|501.52|504.17|501.77|504.17|501.77|503.92|501.52|0
1655267510000|2022-06-15 04:31:50|503.92|501.52|504.17|501.77|504.3|501.9|503.92|501.52|0
1655267520000|2022-06-15 04:32:00|504.3|501.9|503.92|501.52|504.42|502.02|503.92|501.52|0
1655267530000|2022-06-15 04:32:10|504.17|501.77|503.92|501.52|504.17|501.77|503.92|501.52|0
1655267540000|2022-06-15 04:32:20|504.05|501.65|504.3|501.9|504.3|501.9|504.05|501.65|0
1655267550000|2022-06-15 04:32:30|504.42|502.02|504.17|501.77|504.42|502.02|504.05|501.65|0
1655267560000|2022-06-15 04:32:40|503.67|501.27|503.92|501.52|503.92|501.52|503.67|501.27|0
1655267570000|2022-06-15 04:32:50|503.67|501.27|503.67|501.27|503.8|501.4|503.67|501.27|0
1655267580000|2022-06-15 04:33:00|503.42|501.02|503.3|500.9|503.42|501.02|503.17|500.77|0
1655267590000|2022-06-15 04:33:10|503.42|501.02|503.42|501.02|503.55|501.15|503.42|501.02|0
1655267610000|2022-06-15 04:33:30|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655267630000|2022-06-15 04:33:50|502.92|500.52|502.92|500.52|502.92|500.52|502.67|500.27|0
1655267650000|2022-06-15 04:34:10|502.8|500.4|502.92|500.52|502.92|500.52|502.8|500.4|0
1655267660000|2022-06-15 04:34:20|502.67|500.27|503.05|500.65|503.05|500.65|502.67|500.27|0
1655267670000|2022-06-15 04:34:30|502.92|500.52|503.67|501.27|503.67|501.27|502.92|500.52|0
1655267680000|2022-06-15 04:34:40|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655267700000|2022-06-15 04:35:00|503.55|501.15|503.67|501.27|503.67|501.27|503.55|501.15|0
1655267710000|2022-06-15 04:35:10|503.42|501.02|503.55|501.15|503.67|501.27|503.42|501.02|0
1655267720000|2022-06-15 04:35:20|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655267740000|2022-06-15 04:35:40|503.55|501.15|503.42|501.02|503.55|501.15|503.42|501.02|0
1655267770000|2022-06-15 04:36:10|503.17|500.77|503.3|500.9|503.3|500.9|503.17|500.77|0
1655267780000|2022-06-15 04:36:20|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655267810000|2022-06-15 04:36:50|503.55|501.15|503.55|501.15|503.55|501.15|503.42|501.02|0
1655267820000|2022-06-15 04:37:00|503.67|501.27|503.92|501.52|503.92|501.52|503.67|501.27|0
1655267830000|2022-06-15 04:37:10|504.17|501.77|503.92|501.52|504.3|501.9|503.92|501.52|0
1655267840000|2022-06-15 04:37:20|503.8|501.4|503.92|501.52|503.92|501.52|503.8|501.4|0
1655267850000|2022-06-15 04:37:30|503.8|501.4|503.8|501.4|503.8|501.4|503.8|501.4|0
1655267860000|2022-06-15 04:37:40|503.92|501.52|503.8|501.4|503.92|501.52|503.8|501.4|0
1655267870000|2022-06-15 04:37:50|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655267880000|2022-06-15 04:38:00|503.8|501.4|503.55|501.15|503.8|501.4|503.55|501.15|0
1655267890000|2022-06-15 04:38:10|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655267920000|2022-06-15 04:38:40|503.55|501.15|503.42|501.02|503.55|501.15|503.42|501.02|0
1655267930000|2022-06-15 04:38:50|503.05|500.65|503.17|500.77|503.17|500.77|503.05|500.65|0
1655267950000|2022-06-15 04:39:10|503.42|501.02|503.05|500.65|503.42|501.02|503.05|500.65|0
1655267960000|2022-06-15 04:39:20|503.17|500.77|503.42|501.02|503.42|501.02|502.92|500.52|0
1655268020000|2022-06-15 04:40:20|503.67|501.27|503.67|501.27|503.67|501.27|503.67|501.27|0
1655268040000|2022-06-15 04:40:40|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655268060000|2022-06-15 04:41:00|503.3|500.9|502.92|500.52|503.3|500.9|502.92|500.52|0
1655268070000|2022-06-15 04:41:10|503.05|500.65|502.67|500.27|503.05|500.65|502.55|500.15|0
1655268080000|2022-06-15 04:41:20|502.55|500.15|502.67|500.27|502.67|500.27|502.55|500.15|0
1655268090000|2022-06-15 04:41:30|502.8|500.4|502.67|500.27|502.8|500.4|502.67|500.27|0
1655268120000|2022-06-15 04:42:00|502.42|500.02|502.42|500.02|502.42|500.02|502.17|499.77|0
1655268130000|2022-06-15 04:42:10|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1655268140000|2022-06-15 04:42:20|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1655268150000|2022-06-15 04:42:30|501.67|499.27|501.67|499.27|501.67|499.27|501.67|499.27|0
1655268170000|2022-06-15 04:42:50|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1655268180000|2022-06-15 04:43:00|502.17|499.77|501.92|499.52|502.17|499.77|501.67|499.27|0
1655268190000|2022-06-15 04:43:10|502.17|499.77|502.05|499.65|502.17|499.77|501.92|499.52|0
1655268200000|2022-06-15 04:43:20|502.17|499.77|502.17|499.77|502.17|499.77|502.17|499.77|0
1655268240000|2022-06-15 04:44:00|502.05|499.65|501.67|499.27|502.05|499.65|501.67|499.27|0
1655268250000|2022-06-15 04:44:10|501.92|499.52|501.92|499.52|501.92|499.52|501.92|499.52|0
1655268260000|2022-06-15 04:44:20|502.05|499.65|502.17|499.77|502.17|499.77|502.05|499.65|0
1655268270000|2022-06-15 04:44:30|502.42|500.02|502.17|499.77|502.42|500.02|502.17|499.77|0
1655268290000|2022-06-15 04:44:50|502.05|499.65|502.05|499.65|502.17|499.77|502.05|499.65|0
1655268300000|2022-06-15 04:45:00|501.92|499.52|502.05|499.65|502.05|499.65|501.92|499.52|0
1655268310000|2022-06-15 04:45:10|502.17|499.77|502.17|499.77|502.17|499.77|502.05|499.65|0
1655268340000|2022-06-15 04:45:40|502.3|499.9|502.42|500.02|502.42|500.02|502.3|499.9|0
1655268350000|2022-06-15 04:45:50|502.8|500.4|502.8|500.4|502.8|500.4|502.67|500.27|0
1655268360000|2022-06-15 04:46:00|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1655268370000|2022-06-15 04:46:10|502.67|500.27|502.67|500.27|502.92|500.52|502.67|500.27|0
1655268400000|2022-06-15 04:46:40|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1655268420000|2022-06-15 04:47:00|502.67|500.27|502.67|500.27|502.67|500.27|502.67|500.27|0
1655268430000|2022-06-15 04:47:10|502.92|500.52|502.67|500.27|502.92|500.52|502.67|500.27|0
1655268450000|2022-06-15 04:47:30|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1655268470000|2022-06-15 04:47:50|502.8|500.4|502.67|500.27|502.8|500.4|502.67|500.27|0
1655268480000|2022-06-15 04:48:00|502.55|500.15|502.55|500.15|502.55|500.15|502.55|500.15|0
1655268490000|2022-06-15 04:48:10|502.67|500.27|502.8|500.4|502.8|500.4|502.67|500.27|0
1655268500000|2022-06-15 04:48:20|502.92|500.52|502.92|500.52|502.92|500.52|502.92|500.52|0
1655268510000|2022-06-15 04:48:30|503.17|500.77|503.67|501.27|503.67|501.27|503.17|500.77|0
1655268520000|2022-06-15 04:48:40|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655268540000|2022-06-15 04:49:00|503.55|501.15|503.67|501.27|503.67|501.27|503.55|501.15|0
1655268550000|2022-06-15 04:49:10|503.42|501.02|503.17|500.77|503.42|501.02|503.17|500.77|0
1655268560000|2022-06-15 04:49:20|503.92|501.52|504.3|501.9|504.42|502.02|503.92|501.52|0
1655268570000|2022-06-15 04:49:30|504.17|501.77|504.17|501.77|504.3|501.9|504.17|501.77|0
1655268590000|2022-06-15 04:49:50|503.92|501.52|503.92|501.52|504.05|501.65|503.92|501.52|0
1655268630000|2022-06-15 04:50:30|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655268640000|2022-06-15 04:50:40|504.3|501.9|504.17|501.77|504.3|501.9|504.17|501.77|0
1655268650000|2022-06-15 04:50:50|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655268660000|2022-06-15 04:51:00|504.55|502.15|504.67|502.27|504.67|502.27|504.42|502.02|0
1655268670000|2022-06-15 04:51:10|504.42|502.02|504.42|502.02|504.42|502.02|504.42|502.02|0
1655268680000|2022-06-15 04:51:20|504.55|502.15|504.42|502.02|504.55|502.15|504.42|502.02|0
1655268690000|2022-06-15 04:51:30|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655268710000|2022-06-15 04:51:50|504.92|502.52|504.92|502.52|505.05|502.65|504.92|502.52|0
1655268720000|2022-06-15 04:52:00|505.05|502.65|505.05|502.65|505.05|502.65|504.92|502.52|0
1655268730000|2022-06-15 04:52:10|505.17|502.77|504.92|502.52|505.17|502.77|504.92|502.52|0
1655268760000|2022-06-15 04:52:40|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1655268770000|2022-06-15 04:52:50|504.92|502.52|504.92|502.52|504.92|502.52|504.92|502.52|0
1655268780000|2022-06-15 04:53:00|505.17|502.77|505.17|502.77|505.17|502.77|505.17|502.77|0
1655268800000|2022-06-15 04:53:20|505.05|502.65|504.92|502.52|505.05|502.65|504.92|502.52|0
1655268810000|2022-06-15 04:53:30|505.05|502.65|505.17|502.77|505.17|502.77|505.05|502.65|0
1655268820000|2022-06-15 04:53:40|505.42|503.02|505.67|503.27|505.92|503.52|505.42|503.02|0
1655268830000|2022-06-15 04:53:50|505.8|503.4|505.92|503.52|505.92|503.52|505.67|503.27|0
1655268840000|2022-06-15 04:54:00|505.67|503.27|505.92|503.52|505.92|503.52|505.67|503.27|0
1655268850000|2022-06-15 04:54:10|506.17|503.77|506.17|503.77|506.17|503.77|506.17|503.77|0
1655268860000|2022-06-15 04:54:20|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655268900000|2022-06-15 04:55:00|505.67|503.27|505.92|503.52|505.92|503.52|505.67|503.27|0
1655268910000|2022-06-15 04:55:10|506.17|503.77|505.92|503.52|506.17|503.77|505.92|503.52|0
1655268920000|2022-06-15 04:55:20|506.17|503.77|506.17|503.77|506.17|503.77|506.17|503.77|0
1655268930000|2022-06-15 04:55:30|506.05|503.65|505.92|503.52|506.05|503.65|505.92|503.52|0
1655268940000|2022-06-15 04:55:40|506.17|503.77|506.17|503.77|506.17|503.77|506.05|503.65|0
1655268950000|2022-06-15 04:55:50|506.42|504.02|506.3|503.9|506.42|504.02|506.17|503.77|0
1655268960000|2022-06-15 04:56:00|506.92|504.52|506.67|504.27|506.92|504.52|506.67|504.27|0
1655268980000|2022-06-15 04:56:20|506.92|504.52|507.17|504.77|507.17|504.77|506.92|504.52|0
1655268990000|2022-06-15 04:56:30|507.42|505.02|507.55|505.15|507.55|505.15|507.42|505.02|0
1655269000000|2022-06-15 04:56:40|508.55|506.15|508.42|506.02|508.67|506.27|508.42|506.02|0
1655269010000|2022-06-15 04:56:50|508.67|506.27|508.67|506.27|508.67|506.27|508.67|506.27|0
1655269020000|2022-06-15 04:57:00|508.92|506.52|509.42|507.02|509.42|507.02|508.92|506.52|0
1655269030000|2022-06-15 04:57:10|508.92|506.52|508.92|506.52|508.92|506.52|508.67|506.27|0
1655269040000|2022-06-15 04:57:20|508.8|506.4|508.67|506.27|508.92|506.52|508.67|506.27|0
1655269050000|2022-06-15 04:57:30|508.92|506.52|508.17|505.77|508.92|506.52|508.17|505.77|0
1655269060000|2022-06-15 04:57:40|508.42|506.02|508.17|505.77|508.42|506.02|508.17|505.77|0
1655269070000|2022-06-15 04:57:50|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1655269080000|2022-06-15 04:58:00|508.55|506.15|508.42|506.02|508.55|506.15|508.42|506.02|0
1655269090000|2022-06-15 04:58:10|508.92|506.52|509.17|506.77|509.17|506.77|508.92|506.52|0
1655269100000|2022-06-15 04:58:20|509.42|507.02|509.17|506.77|509.42|507.02|509.17|506.77|0
1655269110000|2022-06-15 04:58:30|509.42|507.02|509.42|507.02|509.42|507.02|509.17|506.77|0
1655269120000|2022-06-15 04:58:40|508.92|506.52|508.55|506.15|508.92|506.52|508.55|506.15|0
1655269130000|2022-06-15 04:58:50|508.67|506.27|508.55|506.15|508.67|506.27|508.42|506.02|0
1655269140000|2022-06-15 04:59:00|508.42|506.02|508.67|506.27|508.67|506.27|508.42|506.02|0
1655269150000|2022-06-15 04:59:10|508.92|506.52|508.92|506.52|508.92|506.52|508.92|506.52|0
1655269160000|2022-06-15 04:59:20|509.17|506.77|508.92|506.52|509.17|506.77|508.92|506.52|0
1655269180000|2022-06-15 04:59:40|508.8|506.4|508.42|506.02|508.8|506.4|508.42|506.02|0
1655269190000|2022-06-15 04:59:50|508.17|505.77|507.92|505.52|508.17|505.77|507.92|505.52|0
1655269200000|2022-06-15 05:00:00|507.67|505.27|507.42|505.02|507.67|505.27|507.42|505.02|0
1655269210000|2022-06-15 05:00:10|507.55|505.15|506.8|504.4|507.55|505.15|506.8|504.4|0
1655269220000|2022-06-15 05:00:20|506.92|504.52|506.92|504.52|507.05|504.65|506.92|504.52|0
1655269230000|2022-06-15 05:00:30|506.67|504.27|506.67|504.27|506.92|504.52|506.67|504.27|0
1655269240000|2022-06-15 05:00:40|506.92|504.52|507.17|504.77|507.17|504.77|506.92|504.52|0
1655269260000|2022-06-15 05:01:00|507.67|505.27|508.42|506.02|508.42|506.02|507.67|505.27|0
1655269270000|2022-06-15 05:01:10|508.92|506.52|508.67|506.27|509.17|506.77|508.67|506.27|0
1655269280000|2022-06-15 05:01:20|508.42|506.02|508.42|506.02|508.42|506.02|508.42|506.02|0
1655269290000|2022-06-15 05:01:30|508.17|505.77|508.17|505.77|508.17|505.77|508.17|505.77|0
1655269300000|2022-06-15 05:01:40|507.92|505.52|507.92|505.52|507.92|505.52|507.92|505.52|0
1655269310000|2022-06-15 05:01:50|507.67|505.27|507.42|505.02|507.67|505.27|507.42|505.02|0
1655269320000|2022-06-15 05:02:00|507.17|504.77|506.67|504.27|507.17|504.77|506.67|504.27|0
1655269330000|2022-06-15 05:02:10|506.55|504.15|505.92|503.52|506.55|504.15|505.92|503.52|0
1655269340000|2022-06-15 05:02:20|506.42|504.02|506.67|504.27|506.67|504.27|506.17|503.77|0
1655269350000|2022-06-15 05:02:30|506.42|504.02|506.3|503.9|506.42|504.02|506.17|503.77|0
1655269360000|2022-06-15 05:02:40|506.17|503.77|506.17|503.77|506.17|503.77|506.17|503.77|0
1655269370000|2022-06-15 05:02:50|506.42|504.02|506.55|504.15|506.67|504.27|506.42|504.02|0
1655269380000|2022-06-15 05:03:00|506.67|504.27|506.17|503.77|506.67|504.27|506.17|503.77|0
1655269390000|2022-06-15 05:03:10|506.3|503.9|506.3|503.9|506.42|504.02|506.3|503.9|0
1655269400000|2022-06-15 05:03:20|506.17|503.77|506.17|503.77|506.3|503.9|506.17|503.77|0
1655269410000|2022-06-15 05:03:30|505.92|503.52|506.05|503.65|506.17|503.77|505.92|503.52|0
1655269420000|2022-06-15 05:03:40|505.92|503.52|506.17|503.77|506.17|503.77|505.8|503.4|0
1655269430000|2022-06-15 05:03:50|505.92|503.52|506.17|503.77|506.17|503.77|505.92|503.52|0
1655269440000|2022-06-15 05:04:00|506.42|504.02|506.42|504.02|506.42|504.02|506.42|504.02|0
1655269450000|2022-06-15 05:04:10|506.3|503.9|506.17|503.77|506.67|504.27|506.17|503.77|0
1655269460000|2022-06-15 05:04:20|505.92|503.52|505.92|503.52|505.92|503.52|505.92|503.52|0
1655269470000|2022-06-15 05:04:30|506.92|504.52|507.42|505.02|507.42|505.02|506.67|504.27|0
1655269480000|2022-06-15 05:04:40|508.42|506.02|508.42|506.02|508.42|506.02|508.17|505.77|0
1655269490000|2022-06-15 05:04:50|508.3|505.9|508.17|505.77|508.3|505.9|508.17|505.77|0
1655269500000|2022-06-15 05:05:00|508.42|506.02|509.3|506.9|509.3|506.9|508.42|506.02|0
1655269510000|2022-06-15 05:05:10|509.17|506.77|509.92|507.52|509.92|507.52|509.17|506.77|0
1655269520000|2022-06-15 05:05:20|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1655269530000|2022-06-15 05:05:30|509.92|507.52|509.8|507.4|509.92|507.52|509.8|507.4|0
1655269540000|2022-06-15 05:05:40|509.67|507.27|510.3|507.9|510.3|507.9|509.67|507.27|0
1655269550000|2022-06-15 05:05:50|509.92|507.52|509.92|507.52|509.92|507.52|509.92|507.52|0
1655269560000|2022-06-15 05:06:00|508.92|506.52|508.42|506.02|509.05|506.65|508.42|506.02|0
1655269570000|2022-06-15 05:06:10|508.67|506.27|508.3|505.9|508.67|506.27|508.3|505.9|0
1655269580000|2022-06-15 05:06:20|507.92|505.52|507.92|505.52|507.92|505.52|507.67|505.27|0
1655269590000|2022-06-15 05:06:30|508.17|505.77|508.42|506.02|508.55|506.15|507.92|505.52|0
1655269600000|2022-06-15 05:06:40|508.55|506.15|508.17|505.77|508.67|506.27|508.17|505.77|0
1655269620000|2022-06-15 05:07:00|508.42|506.02|508.67|506.27|508.67|506.27|508.42|506.02|0
1655269630000|2022-06-15 05:07:10|508.8|506.4|508.92|506.52|508.92|506.52|508.8|506.4|0
1655269640000|2022-06-15 05:07:20|509.17|506.77|509.17|506.77|509.17|506.77|509.17|506.77|0
1655269650000|2022-06-15 05:07:30|508.92|506.52|508.67|506.27|508.92|506.52|508.67|506.27|0
1655269660000|2022-06-15 05:07:40|508.42|506.02|507.67|505.27|508.42|506.02|507.67|505.27|0
1655269670000|2022-06-15 05:07:50|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1655269680000|2022-06-15 05:08:00|506.92|504.52|506.55|504.15|506.92|504.52|506.55|504.15|0
1655269690000|2022-06-15 05:08:10|506.42|504.02|506.67|504.27|506.67|504.27|506.42|504.02|0
1655269700000|2022-06-15 05:08:20|506.92|504.52|507.67|505.27|507.67|505.27|506.92|504.52|0
1655269710000|2022-06-15 05:08:30|507.92|505.52|507.67|505.27|507.92|505.52|507.67|505.27|0
1655269720000|2022-06-15 05:08:40|507.8|505.4|507.67|505.27|507.8|505.4|507.42|505.02|0
1655269730000|2022-06-15 05:08:50|507.42|505.02|507.42|505.02|507.42|505.02|507.42|505.02|0
1655269740000|2022-06-15 05:09:00|507.3|504.9|507.42|505.02|507.42|505.02|507.17|504.77|0
1655269750000|2022-06-15 05:09:10|507.3|504.9|507.55|505.15|507.55|505.15|507.3|504.9|0
1655269760000|2022-06-15 05:09:20|507.17|504.77|508.3|505.9|508.3|505.9|507.17|504.77|0
1655269770000|2022-06-15 05:09:30|507.92|505.52|508.05|505.65|508.05|505.65|507.92|505.52|0
1655269780000|2022-06-15 05:09:40|508.42|506.02|508.42|506.02|508.67|506.27|508.17|505.77|0
1655269790000|2022-06-15 05:09:50|508.17|505.77|507.92|505.52|508.17|505.77|507.92|505.52|0
1655269800000|2022-06-15 05:10:00|508.17|505.77|508.3|505.9|508.3|505.9|508.17|505.77|0
1655269810000|2022-06-15 05:10:10|508.42|506.02|508.17|505.77|508.42|506.02|508.17|505.77|0
1655269820000|2022-06-15 05:10:20|507.92|505.52|507.92|505.52|507.92|505.52|507.92|505.52|0
1655269840000|2022-06-15 05:10:40|507.67|505.27|507.42|505.02|507.67|505.27|507.42|505.02|0
1655269850000|2022-06-15 05:10:50|507.67|505.27|508.55|506.15|508.55|506.15|507.67|505.27|0
1655269860000|2022-06-15 05:11:00|509.05|506.65|508.42|506.02|509.05|506.65|508.3|505.9|0
1655269870000|2022-06-15 05:11:10|507.92|505.52|508.3|505.9|508.3|505.9|507.92|505.52|0
1655269880000|2022-06-15 05:11:20|508.42|506.02|508.3|505.9|508.42|506.02|508.3|505.9|0
1655269890000|2022-06-15 05:11:30|508.17|505.77|508.42|506.02|508.42|506.02|508.17|505.77|0
1655269900000|2022-06-15 05:11:40|508.67|506.27|508.67|506.27|508.67|506.27|508.42|506.02|0
1655269910000|2022-06-15 05:11:50|508.55|506.15|508.67|506.27|508.67|506.27|508.55|506.15|0
1655269920000|2022-06-15 05:12:00|508.42|506.02|509.17|506.77|509.17|506.77|508.42|506.02|0
1655269930000|2022-06-15 05:12:10|509.67|507.27|509.42|507.02|509.67|507.27|509.42|507.02|0
1655269940000|2022-06-15 05:12:20|509.17|506.77|509.17|506.77|509.17|506.77|509.17|506.77|0
1655269950000|2022-06-15 05:12:30|508.92|506.52|508.92|506.52|508.92|506.52|508.92|506.52|0
1655269960000|2022-06-15 05:12:40|508.67|506.27|508.8|506.4|508.92|506.52|508.67|506.27|0
1655269970000|2022-06-15 05:12:50|508.67|506.27|508.67|506.27|508.67|506.27|508.67|506.27|0
1655269980000|2022-06-15 05:13:00|508.8|506.4|508.8|506.4|508.8|506.4|508.67|506.27|0
1655269990000|2022-06-15 05:13:10|508.67|506.27|509.42|507.02|509.42|507.02|508.67|506.27|0
1655270000000|2022-06-15 05:13:20|509.17|506.77|509.67|507.27|509.67|507.27|509.17|506.77|0
1655270010000|2022-06-15 05:13:30|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1655270020000|2022-06-15 05:13:40|509.55|507.15|509.67|507.27|509.67|507.27|509.42|507.02|0
1655270030000|2022-06-15 05:13:50|509.8|507.4|510.17|507.77|510.17|507.77|509.8|507.4|0
1655270040000|2022-06-15 05:14:00|509.67|507.27|510.17|507.77|510.17|507.77|509.67|507.27|0
1655270050000|2022-06-15 05:14:10|509.92|507.52|509.3|506.9|510.05|507.65|509.3|506.9|0
1655270060000|2022-06-15 05:14:20|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1655270070000|2022-06-15 05:14:30|509.42|507.02|509.67|507.27|509.67|507.27|509.17|506.77|0
1655270080000|2022-06-15 05:14:40|509.42|507.02|509.55|507.15|509.55|507.15|509.42|507.02|0
1655270090000|2022-06-15 05:14:50|509.42|507.02|509.55|507.15|509.67|507.27|509.42|507.02|0
1655270100000|2022-06-15 05:15:00|509.42|507.02|509.3|506.9|509.42|507.02|509.17|506.77|0
1655270110000|2022-06-15 05:15:10|509.17|506.77|509.17|506.77|509.42|507.02|509.17|506.77|0
1655270120000|2022-06-15 05:15:20|508.92|506.52|508.67|506.27|509.05|506.65|508.67|506.27|0
1655270130000|2022-06-15 05:15:30|508.42|506.02|509.17|506.77|509.42|507.02|508.42|506.02|0
1655270140000|2022-06-15 05:15:40|508.92|506.52|508.92|506.52|508.92|506.52|508.8|506.4|0
1655270160000|2022-06-15 05:16:00|508.67|506.27|507.92|505.52|508.8|506.4|507.92|505.52|0
1655270170000|2022-06-15 05:16:10|507.8|505.4|507.67|505.27|507.92|505.52|507.67|505.27|0
1655270180000|2022-06-15 05:16:20|507.8|505.4|507.67|505.27|507.8|505.4|507.3|504.9|0
1655270190000|2022-06-15 05:16:30|507.55|505.15|506.92|504.52|507.67|505.27|506.92|504.52|0
1655270200000|2022-06-15 05:16:40|507.05|504.65|506.92|504.52|507.05|504.65|506.92|504.52|0
1655270210000|2022-06-15 05:16:50|507.17|504.77|507.3|504.9|507.3|504.9|507.17|504.77|0
1655270220000|2022-06-15 05:17:00|507.42|505.02|507.3|504.9|507.42|505.02|507.3|504.9|0
1655270230000|2022-06-15 05:17:10|506.92|504.52|507.42|505.02|507.42|505.02|506.92|504.52|0
1655270240000|2022-06-15 05:17:20|507.67|505.27|507.92|505.52|508.67|506.27|507.67|505.27|0
1655270250000|2022-06-15 05:17:30|507.8|505.4|507.42|505.02|507.8|505.4|507.42|505.02|0
1655270260000|2022-06-15 05:17:40|507.67|505.27|507.67|505.27|507.67|505.27|507.55|505.15|0
1655270270000|2022-06-15 05:17:50|507.55|505.15|507.42|505.02|507.67|505.27|507.42|505.02|0
1655270280000|2022-06-15 05:18:00|507.67|505.27|507.3|504.9|507.67|505.27|507.3|504.9|0
1655270290000|2022-06-15 05:18:10|507.17|504.77|507.42|505.02|507.42|505.02|507.17|504.77|0
1655270300000|2022-06-15 05:18:20|507.17|504.77|507.42|505.02|507.42|505.02|507.17|504.77|0
1655270310000|2022-06-15 05:18:30|507.3|504.9|507.3|504.9|507.3|504.9|507.3|504.9|0
1655270320000|2022-06-15 05:18:40|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1655270330000|2022-06-15 05:18:50|506.92|504.52|506.92|504.52|506.92|504.52|506.92|504.52|0
1655270340000|2022-06-15 05:19:00|507.05|504.65|507.17|504.77|507.3|504.9|507.05|504.65|0
1655270350000|2022-06-15 05:19:10|507.42|505.02|507.67|505.27|507.67|505.27|507.42|505.02|0
1655270360000|2022-06-15 05:19:20|507.42|505.02|507.55|505.15|507.55|505.15|507.42|505.02|0
1655270380000|2022-06-15 05:19:40|507.42|505.02|507.17|504.77|507.42|505.02|507.17|504.77|0
1655270390000|2022-06-15 05:19:50|507.05|504.65|507.17|504.77|507.17|504.77|507.05|504.65|0
1655270400000|2022-06-15 05:20:00|507.3|504.9|507.05|504.65|507.42|505.02|507.05|504.65|0
1655270410000|2022-06-15 05:20:10|507.17|504.77|507.17|504.77|507.17|504.77|507.05|504.65|0
1655270420000|2022-06-15 05:20:20|507.05|504.65|507.42|505.02|507.42|505.02|507.05|504.65|0
1655270430000|2022-06-15 05:20:30|507.55|505.15|507.67|505.27|507.67|505.27|507.55|505.15|0
1655270440000|2022-06-15 05:20:40|507.42|505.02|507.42|505.02|507.42|505.02|507.3|504.9|0
1655270450000|2022-06-15 05:20:50|507.3|504.9|507.42|505.02|507.42|505.02|507.3|504.9|0
1655270460000|2022-06-15 05:21:00|507.17|504.77|507.3|504.9|507.3|504.9|507.17|504.77|0
1655270470000|2022-06-15 05:21:10|507.42|505.02|507.05|504.65|507.42|505.02|507.05|504.65|0
1655270480000|2022-06-15 05:21:20|506.67|504.27|506.55|504.15|506.67|504.27|506.42|504.02|0
1655270490000|2022-06-15 05:21:30|506.42|504.02|506.67|504.27|506.67|504.27|506.3|503.9|0
1655270500000|2022-06-15 05:21:40|506.42|504.02|506.67|504.27|506.67|504.27|506.42|504.02|0
1655270510000|2022-06-15 05:21:50|506.55|504.15|506.67|504.27|506.67|504.27|506.42|504.02|0
1655270520000|2022-06-15 05:22:00|507.42|505.02|507.17|504.77|507.42|505.02|507.17|504.77|0
1655270530000|2022-06-15 05:22:10|507.05|504.65|507.42|505.02|507.42|505.02|506.92|504.52|0
1655270540000|2022-06-15 05:22:20|507.67|505.27|507.67|505.27|507.67|505.27|507.67|505.27|0
1655270550000|2022-06-15 05:22:30|507.8|505.4|507.92|505.52|507.92|505.52|507.67|505.27|0
1655270560000|2022-06-15 05:22:40|507.67|505.27|507.92|505.52|507.92|505.52|507.67|505.27|0
1655270570000|2022-06-15 05:22:50|507.67|505.27|507.92|505.52|507.92|505.52|507.67|505.27|0
1655270580000|2022-06-15 05:23:00|507.8|505.4|507.92|505.52|507.92|505.52|507.8|505.4|0
1655270590000|2022-06-15 05:23:10|508.17|505.77|508.05|505.65|508.17|505.77|508.05|505.65|0
1655270600000|2022-06-15 05:23:20|508.17|505.77|508.17|505.77|508.17|505.77|508.05|505.65|0
1655270610000|2022-06-15 05:23:30|508.3|505.9|508.17|505.77|508.3|505.9|508.17|505.77|0
1655270640000|2022-06-15 05:24:00|508.67|506.27|509.55|507.15|509.55|507.15|508.67|506.27|0
1655270650000|2022-06-15 05:24:10|509.8|507.4|510.17|507.77|510.17|507.77|509.8|507.4|0
1655270660000|2022-06-15 05:24:20|510.3|507.9|510.67|508.27|510.67|508.27|510.3|507.9|0
1655270670000|2022-06-15 05:24:30|510.42|508.02|510.92|508.52|511.05|508.65|510.42|508.02|0
1655270680000|2022-06-15 05:24:40|511.42|509.02|511.67|509.27|511.92|509.52|511.42|509.02|0
1655270690000|2022-06-15 05:24:50|511.42|509.02|511.92|509.52|511.92|509.52|511.42|509.02|0
1655270700000|2022-06-15 05:25:00|511.67|509.27|512.17|509.77|512.17|509.77|511.42|509.02|0
1655270710000|2022-06-15 05:25:10|512.05|509.65|512.17|509.77|512.17|509.77|512.05|509.65|0
1655270720000|2022-06-15 05:25:20|511.92|509.52|512.17|509.77|512.17|509.77|511.92|509.52|0
1655270730000|2022-06-15 05:25:30|512.05|509.65|512.92|510.52|512.92|510.52|512.05|509.65|0
1655270740000|2022-06-15 05:25:40|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1655270750000|2022-06-15 05:25:50|513.67|511.27|513.42|511.02|513.92|511.52|513.17|510.77|0
1655270760000|2022-06-15 05:26:00|513.17|510.77|513.17|510.77|513.67|511.27|513.17|510.77|0
1655270770000|2022-06-15 05:26:10|513.42|511.02|512.92|510.52|513.42|511.02|512.92|510.52|0
1655270780000|2022-06-15 05:26:20|513.17|510.77|512.92|510.52|513.17|510.77|512.92|510.52|0
1655270790000|2022-06-15 05:26:30|512.67|510.27|512.55|510.15|512.67|510.27|512.55|510.15|0
1655270800000|2022-06-15 05:26:40|512.67|510.27|512.92|510.52|513.05|510.65|512.67|510.27|0
1655270810000|2022-06-15 05:26:50|513.17|510.77|512.92|510.52|513.17|510.77|512.67|510.27|0
1655270820000|2022-06-15 05:27:00|513.17|510.77|513.17|510.77|513.17|510.77|513.17|510.77|0
1655270830000|2022-06-15 05:27:10|513.42|511.02|512.92|510.52|513.42|511.02|512.92|510.52|0
1655270850000|2022-06-15 05:27:30|513.42|511.02|513.42|511.02|513.42|511.02|513.17|510.77|0
1655270860000|2022-06-15 05:27:40|513.3|510.9|513.17|510.77|513.42|511.02|513.17|510.77|0
1655270870000|2022-06-15 05:27:50|513.67|511.27|513.8|511.4|513.8|511.4|513.42|511.02|0
1655270880000|2022-06-15 05:28:00|513.67|511.27|513.17|510.77|513.67|511.27|513.17|510.77|0
1655270890000|2022-06-15 05:28:10|512.92|510.52|513.17|510.77|513.17|510.77|512.92|510.52|0
1655270900000|2022-06-15 05:28:20|513.42|511.02|513.92|511.52|513.92|511.52|513.42|511.02|0
1655270910000|2022-06-15 05:28:30|513.8|511.4|513.92|511.52|513.92|511.52|513.8|511.4|0
1655270920000|2022-06-15 05:28:40|514.17|511.77|513.92|511.52|514.17|511.77|513.92|511.52|0
1655270930000|2022-06-15 05:28:50|513.67|511.27|513.92|511.52|513.92|511.52|513.67|511.27|0
1655270940000|2022-06-15 05:29:00|514.17|511.77|513.92|511.52|514.17|511.77|513.92|511.52|0
1655270950000|2022-06-15 05:29:10|514.05|511.65|513.92|511.52|514.05|511.65|513.92|511.52|0
1655270960000|2022-06-15 05:29:20|513.67|511.27|512.92|510.52|513.67|511.27|512.92|510.52|0
1655270970000|2022-06-15 05:29:30|512.67|510.27|512.55|510.15|512.67|510.27|512.42|510.02|0
1655270980000|2022-06-15 05:29:40|512.42|510.02|513.05|510.65|513.17|510.77|512.42|510.02|0
1655270990000|2022-06-15 05:29:50|512.92|510.52|512.17|509.77|513.17|510.77|512.17|509.77|0
1655271000000|2022-06-15 05:30:00|512.42|510.02|511.67|509.27|512.42|510.02|511.67|509.27|0
1655271010000|2022-06-15 05:30:10|511.42|509.02|510.67|508.27|511.42|509.02|510.67|508.27|0
1655271020000|2022-06-15 05:30:20|510.42|508.02|510.92|508.52|511.05|508.65|510.42|508.02|0
1655271030000|2022-06-15 05:30:30|510.8|508.4|511.3|508.9|511.3|508.9|510.8|508.4|0
1655271040000|2022-06-15 05:30:40|511.67|509.27|511.92|509.52|511.92|509.52|511.42|509.02|0
1655271050000|2022-06-15 05:30:50|512.3|509.9|512.17|509.77|512.8|510.4|512.17|509.77|0
1655271060000|2022-06-15 05:31:00|511.92|509.52|512.67|510.27|512.67|510.27|511.92|509.52|0
1655271070000|2022-06-15 05:31:10|512.92|510.52|512.8|510.4|512.92|510.52|512.67|510.27|0
1655271080000|2022-06-15 05:31:20|512.67|510.27|512.42|510.02|512.92|510.52|512.42|510.02|0
1655271090000|2022-06-15 05:31:30|511.55|509.15|511.92|509.52|511.92|509.52|511.42|509.02|0
1655271100000|2022-06-15 05:31:40|511.8|509.4|512.42|510.02|512.42|510.02|511.8|509.4|0
1655271110000|2022-06-15 05:31:50|512.55|510.15|512.67|510.27|512.67|510.27|512.42|510.02|0
1655271120000|2022-06-15 05:32:00|512.55|510.15|512.55|510.15|512.55|510.15|512.55|510.15|0
1655271130000|2022-06-15 05:32:10|513.17|510.77|512.67|510.27|513.17|510.77|512.67|510.27|0
1655271140000|2022-06-15 05:32:20|512.55|510.15|512.17|509.77|512.55|510.15|512.17|509.77|0
1655271150000|2022-06-15 05:32:30|511.92|509.52|512.05|509.65|512.05|509.65|511.92|509.52|0
1655271160000|2022-06-15 05:32:40|511.92|509.52|512.17|509.77|512.42|510.02|511.92|509.52|0
1655271170000|2022-06-15 05:32:50|512.42|510.02|512.42|510.02|512.42|510.02|512.17|509.77|0
1655271180000|2022-06-15 05:33:00|512.17|509.77|512.55|510.15|512.67|510.27|512.17|509.77|0
1655271190000|2022-06-15 05:33:10|512.42|510.02|512.42|510.02|512.42|510.02|512.17|509.77|0
1655271200000|2022-06-15 05:33:20|512.3|509.9|511.92|509.52|512.3|509.9|511.92|509.52|0
1655271210000|2022-06-15 05:33:30|511.67|509.27|511.55|509.15|511.67|509.27|511.42|509.02|0
1655271220000|2022-06-15 05:33:40|511.67|509.27|511.55|509.15|511.67|509.27|511.55|509.15|0
1655271230000|2022-06-15 05:33:50|511.42|509.02|511.67|509.27|511.8|509.4|511.42|509.02|0
1655271240000|2022-06-15 05:34:00|511.42|509.02|511.42|509.02|511.42|509.02|511.42|509.02|0
1655271250000|2022-06-15 05:34:10|511.17|508.77|511.67|509.27|511.67|509.27|511.17|508.77|0
1655271260000|2022-06-15 05:34:20|511.92|509.52|511.92|509.52|511.92|509.52|511.67|509.27|0
1655271270000|2022-06-15 05:34:30|511.8|509.4|511.92|509.52|511.92|509.52|511.67|509.27|0
1655271280000|2022-06-15 05:34:40|512.05|509.65|512.3|509.9|512.3|509.9|511.92|509.52|0
1655271290000|2022-06-15 05:34:50|512.42|510.02|512.67|510.27|512.67|510.27|512.42|510.02|0
1655271300000|2022-06-15 05:35:00|512.42|510.02|512.17|509.77|512.42|510.02|512.05|509.65|0
1655271310000|2022-06-15 05:35:10|512.42|510.02|512.92|510.52|512.92|510.52|512.42|510.02|0
1655271320000|2022-06-15 05:35:20|512.67|510.27|512.3|509.9|512.67|510.27|512.3|509.9|0
1655271330000|2022-06-15 05:35:30|512.17|509.77|510.92|508.52|512.17|509.77|510.92|508.52|0
1655271340000|2022-06-15 05:35:40|511.55|509.15|511.55|509.15|511.55|509.15|511.42|509.02|0
1655271350000|2022-06-15 05:35:50|511.92|509.52|512.3|509.9|512.3|509.9|511.92|509.52|0
1655271360000|2022-06-15 05:36:00|512.42|510.02|512.42|510.02|512.55|510.15|512.42|510.02|0
1655271370000|2022-06-15 05:36:10|511.8|509.4|511.05|508.65|511.8|509.4|511.05|508.65|0
1655271380000|2022-06-15 05:36:20|511.17|508.77|511.17|508.77|511.3|508.9|511.17|508.77|0
1655271390000|2022-06-15 05:36:30|511.42|509.02|511.17|508.77|511.42|509.02|511.17|508.77|0
1655271400000|2022-06-15 05:36:40|511.3|508.9|511.8|509.4|511.92|509.52|511.3|508.9|0
1655271410000|2022-06-15 05:36:50|511.67|509.27|511.67|509.27|511.8|509.4|511.67|509.27|0
1655271420000|2022-06-15 05:37:00|511.42|509.02|511.3|508.9|511.42|509.02|511.3|508.9|0
1655271430000|2022-06-15 05:37:10|511.17|508.77|510.67|508.27|511.17|508.77|510.67|508.27|0
1655271440000|2022-06-15 05:37:20|510.17|507.77|510.3|507.9|510.67|508.27|510.17|507.77|0
1655271450000|2022-06-15 05:37:30|510.42|508.02|510.92|508.52|510.92|508.52|510.17|507.77|0
1655271460000|2022-06-15 05:37:40|510.67|508.27|510.67|508.27|510.8|508.4|510.67|508.27|0
1655271470000|2022-06-15 05:37:50|510.92|508.52|510.8|508.4|510.92|508.52|510.8|508.4|0
1655271480000|2022-06-15 05:38:00|510.67|508.27|510.42|508.02|510.67|508.27|510.42|508.02|0
1655271490000|2022-06-15 05:38:10|510.3|507.9|509.92|507.52|510.3|507.9|509.92|507.52|0
1655271500000|2022-06-15 05:38:20|509.55|507.15|509.67|507.27|509.67|507.27|509.55|507.15|0
1655271510000|2022-06-15 05:38:30|509.55|507.15|509.67|507.27|509.67|507.27|509.42|507.02|0
1655271530000|2022-06-15 05:38:50|509.8|507.4|509.8|507.4|509.8|507.4|509.8|507.4|0
1655271540000|2022-06-15 05:39:00|509.92|507.52|510.17|507.77|510.17|507.77|509.92|507.52|0
1655271550000|2022-06-15 05:39:10|510.42|508.02|510.67|508.27|510.67|508.27|510.3|507.9|0
1655271560000|2022-06-15 05:39:20|510.92|508.52|510.92|508.52|510.92|508.52|510.67|508.27|0
1655271570000|2022-06-15 05:39:30|510.67|508.27|510.42|508.02|510.67|508.27|510.42|508.02|0
1655271580000|2022-06-15 05:39:40|510.55|508.15|509.92|507.52|510.55|508.15|509.92|507.52|0
1655271590000|2022-06-15 05:39:50|510.05|507.65|509.67|507.27|510.05|507.65|509.67|507.27|0
1655271600000|2022-06-15 05:40:00|509.42|507.02|509.42|507.02|509.67|507.27|509.42|507.02|0
1655271610000|2022-06-15 05:40:10|509.67|507.27|509.67|507.27|509.67|507.27|509.55|507.15|0
1655271620000|2022-06-15 05:40:20|509.8|507.4|510.05|507.65|510.05|507.65|509.8|507.4|0
1655271630000|2022-06-15 05:40:30|510.17|507.77|509.92|507.52|510.17|507.77|509.92|507.52|0
1655271640000|2022-06-15 05:40:40|510.05|507.65|509.92|507.52|510.17|507.77|509.92|507.52|0
1655271650000|2022-06-15 05:40:50|510.05|507.65|510.05|507.65|510.05|507.65|510.05|507.65|0
1655271660000|2022-06-15 05:41:00|510.42|508.02|510.67|508.27|510.67|508.27|510.42|508.02|0
1655271670000|2022-06-15 05:41:10|510.8|508.4|510.8|508.4|510.8|508.4|510.8|508.4|0
1655271680000|2022-06-15 05:41:20|510.67|508.27|510.8|508.4|510.8|508.4|510.67|508.27|0
1655271690000|2022-06-15 05:41:30|510.92|508.52|511.17|508.77|511.17|508.77|510.92|508.52|0
1655271700000|2022-06-15 05:41:40|511.42|509.02|510.92|508.52|511.42|509.02|510.92|508.52|0
1655271710000|2022-06-15 05:41:50|511.17|508.77|510.92|508.52|511.17|508.77|510.92|508.52|0
1655271720000|2022-06-15 05:42:00|511.05|508.65|510.92|508.52|511.17|508.77|510.92|508.52|0
1655271730000|2022-06-15 05:42:10|510.8|508.4|510.17|507.77|510.8|508.4|510.17|507.77|0
1655271740000|2022-06-15 05:42:20|510.05|507.65|509.17|506.77|510.05|507.65|509.17|506.77|0
1655271750000|2022-06-15 05:42:30|509.42|507.02|509.92|507.52|510.05|507.65|509.42|507.02|0
1655271760000|2022-06-15 05:42:40|509.8|507.4|509.92|507.52|509.92|507.52|509.8|507.4|0
1655271770000|2022-06-15 05:42:50|509.67|507.27|509.92|507.52|509.92|507.52|509.67|507.27|0
1655271780000|2022-06-15 05:43:00|510.17|507.77|509.92|507.52|510.3|507.9|509.92|507.52|0
1655271790000|2022-06-15 05:43:10|509.42|507.02|508.92|506.52|509.42|507.02|508.92|506.52|0
1655271800000|2022-06-15 05:43:20|509.17|506.77|509.17|506.77|509.17|506.77|508.92|506.52|0
1655271810000|2022-06-15 05:43:30|509.42|507.02|509.67|507.27|509.67|507.27|509.42|507.02|0
1655271820000|2022-06-15 05:43:40|509.92|507.52|510.05|507.65|510.05|507.65|509.92|507.52|0
1655271830000|2022-06-15 05:43:50|510.17|507.77|510.17|507.77|510.17|507.77|510.05|507.65|0
1655271840000|2022-06-15 05:44:00|510.05|507.65|509.42|507.02|510.05|507.65|509.3|506.9|0
1655271850000|2022-06-15 05:44:10|509.05|506.65|508.17|505.77|509.3|506.9|508.17|505.77|0
1655271860000|2022-06-15 05:44:20|507.92|505.52|507.92|505.52|507.92|505.52|507.67|505.27|0
1655271870000|2022-06-15 05:44:30|507.8|505.4|507.92|505.52|507.92|505.52|507.8|505.4|0
1655271880000|2022-06-15 05:44:40|508.05|505.65|508.42|506.02|508.42|506.02|508.05|505.65|0
1655271890000|2022-06-15 05:44:50|507.92|505.52|507.8|505.4|508.17|505.77|507.8|505.4|0
1655271900000|2022-06-15 05:45:00|508.05|505.65|507.92|505.52|508.17|505.77|507.92|505.52|0
1655271910000|2022-06-15 05:45:10|507.8|505.4|508.05|505.65|508.05|505.65|507.8|505.4|0
1655271920000|2022-06-15 05:45:20|508.17|505.77|508.3|505.9|508.3|505.9|508.17|505.77|0
1655271930000|2022-06-15 05:45:30|508.55|506.15|508.55|506.15|508.67|506.27|508.55|506.15|0
1655271940000|2022-06-15 05:45:40|508.67|506.27|508.05|505.65|508.67|506.27|508.05|505.65|0
1655271950000|2022-06-15 05:45:50|507.92|505.52|508.3|505.9|508.3|505.9|507.92|505.52|0
1655271960000|2022-06-15 05:46:00|508.42|506.02|507.92|505.52|508.42|506.02|507.67|505.27|0
1655271970000|2022-06-15 05:46:10|507.67|505.27|507.92|505.52|507.92|505.52|507.67|505.27|0
1655271980000|2022-06-15 05:46:20|507.8|505.4|507.42|505.02|507.8|505.4|507.17|504.77|0
1655271990000|2022-06-15 05:46:30|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1655272000000|2022-06-15 05:46:40|506.92|504.52|506.67|504.27|506.92|504.52|506.67|504.27|0
1655272010000|2022-06-15 05:46:50|506.92|504.52|506.42|504.02|506.92|504.52|506.42|504.02|0
1655272020000|2022-06-15 05:47:00|506.17|503.77|506.17|503.77|506.17|503.77|505.8|503.4|0
1655272030000|2022-06-15 05:47:10|506.67|504.27|506.17|503.77|506.67|504.27|506.17|503.77|0
1655272040000|2022-06-15 05:47:20|505.92|503.52|505.92|503.52|506.17|503.77|505.92|503.52|0
1655272050000|2022-06-15 05:47:30|505.42|503.02|504.92|502.52|505.42|503.02|504.92|502.52|0
1655272060000|2022-06-15 05:47:40|504.42|502.02|504.17|501.77|504.55|502.15|504.17|501.77|0
1655272070000|2022-06-15 05:47:50|504.42|502.02|504.55|502.15|504.92|502.52|504.42|502.02|0
1655272080000|2022-06-15 05:48:00|504.42|502.02|504.3|501.9|504.42|502.02|504.3|501.9|0
1655272090000|2022-06-15 05:48:10|503.67|501.27|504.17|501.77|504.17|501.77|503.67|501.27|0
1655272100000|2022-06-15 05:48:20|503.92|501.52|504.17|501.77|504.17|501.77|503.92|501.52|0
1655272110000|2022-06-15 05:48:30|504.42|502.02|504.17|501.77|504.42|502.02|504.17|501.77|0
1655272120000|2022-06-15 05:48:40|504.42|502.02|504.42|502.02|504.67|502.27|504.42|502.02|0
1655272130000|2022-06-15 05:48:50|504.17|501.77|504.17|501.77|504.17|501.77|504.17|501.77|0
1655272140000|2022-06-15 05:49:00|504.05|501.65|504.05|501.65|504.17|501.77|504.05|501.65|0
1655272150000|2022-06-15 05:49:10|504.42|502.02|503.42|501.02|504.42|502.02|503.42|501.02|0
1655272160000|2022-06-15 05:49:20|503.55|501.15|503.55|501.15|503.55|501.15|503.55|501.15|0
1655272170000|2022-06-15 05:49:30|503.3|500.9|503.17|500.77|503.3|500.9|503.05|500.65|0
1655272180000|2022-06-15 05:49:40|503.42|501.02|503.17|500.77|503.42|501.02|503.17|500.77|0
1655272190000|2022-06-15 05:49:50|503.42|501.02|503.17|500.77|503.42|501.02|503.17|500.77|0
1655272200000|2022-06-15 05:50:00|503.3|500.9|503.67|501.27|503.67|501.27|503.3|500.9|0
1655272210000|2022-06-15 05:50:10|503.55|501.15|503.3|500.9|503.55|501.15|503.3|500.9|0
1655272220000|2022-06-15 05:50:20|503.17|500.77|503.42|501.02|503.42|501.02|503.17|500.77|0
1655272230000|2022-06-15 05:50:30|503.55|501.15|503.42|501.02|503.55|501.15|503.42|501.02|0
1655272240000|2022-06-15 05:50:40|503.55|501.15|503.42|501.02|503.55|501.15|503.3|500.9|0
1655272250000|2022-06-15 05:50:50|503.3|500.9|503.17|500.77|503.3|500.9|503.17|500.77|0
1655272260000|2022-06-15 05:51:00|503.3|500.9|503.67|501.27|503.67|501.27|503.3|500.9|0
1655272270000|2022-06-15 05:51:10|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1655272280000|2022-06-15 05:51:20|503.42|501.02|503.17|500.77|503.42|501.02|503.17|500.77|0
1655272290000|2022-06-15 05:51:30|502.92|500.52|503.42|501.02|503.42|501.02|502.92|500.52|0
1655272300000|2022-06-15 05:51:40|503.67|501.27|504.17|501.77|504.17|501.77|503.67|501.27|0
1655272310000|2022-06-15 05:51:50|504.42|502.02|503.42|501.02|504.42|502.02|503.42|501.02|0
1655272320000|2022-06-15 05:52:00|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1655272330000|2022-06-15 05:52:10|502.67|500.27|501.92|499.52|502.67|500.27|501.92|499.52|0
1655272340000|2022-06-15 05:52:20|502.17|499.77|501.67|499.27|502.17|499.77|501.67|499.27|0
1655272350000|2022-06-15 05:52:30|501.17|498.77|501.42|499.02|501.42|499.02|501.17|498.77|0
1655272360000|2022-06-15 05:52:40|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655272370000|2022-06-15 05:52:50|501.42|499.02|501.3|498.9|501.42|499.02|501.17|498.77|0
1655272380000|2022-06-15 05:53:00|501.17|498.77|500.92|498.52|501.42|499.02|500.92|498.52|0
1655272390000|2022-06-15 05:53:10|499.92|497.52|500.67|498.27|500.67|498.27|499.92|497.52|0
1655272400000|2022-06-15 05:53:20|500.92|498.52|500.17|497.77|501.17|498.77|500.17|497.77|0
1655272410000|2022-06-15 05:53:30|499.92|497.52|498.67|496.27|499.92|497.52|498.67|496.27|0
1655272420000|2022-06-15 05:53:40|498.92|496.52|499.17|496.77|499.17|496.77|498.67|496.27|0
1655272430000|2022-06-15 05:53:50|499.42|497.02|499.17|496.77|499.42|497.02|499.17|496.77|0
1655272440000|2022-06-15 05:54:00|499.42|497.02|499.05|496.65|499.42|497.02|499.05|496.65|0
1655272450000|2022-06-15 05:54:10|498.67|496.27|498.92|496.52|498.92|496.52|498.67|496.27|0
1655272460000|2022-06-15 05:54:20|499.17|496.77|499.17|496.77|499.17|496.77|498.92|496.52|0
1655272470000|2022-06-15 05:54:30|499.3|496.9|499.67|497.27|499.67|497.27|499.3|496.9|0
1655272480000|2022-06-15 05:54:40|499.55|497.15|499.67|497.27|499.67|497.27|499.55|497.15|0
1655272490000|2022-06-15 05:54:50|499.42|497.02|499.55|497.15|499.67|497.27|499.42|497.02|0
1655272500000|2022-06-15 05:55:00|499.17|496.77|499.3|496.9|499.3|496.9|498.92|496.52|0
1655272510000|2022-06-15 05:55:10|499.42|497.02|499.92|497.52|499.92|497.52|499.42|497.02|0
1655272520000|2022-06-15 05:55:20|499.67|497.27|499.42|497.02|499.67|497.27|499.42|497.02|0
1655272530000|2022-06-15 05:55:30|499.67|497.27|500.17|497.77|500.42|498.02|499.67|497.27|0
1655272540000|2022-06-15 05:55:40|500.05|497.65|499.8|497.4|500.05|497.65|499.8|497.4|0
1655272550000|2022-06-15 05:55:50|499.92|497.52|499.17|496.77|499.92|497.52|499.17|496.77|0
1655272560000|2022-06-15 05:56:00|498.92|496.52|497.92|495.52|498.92|496.52|497.92|495.52|0
1655272570000|2022-06-15 05:56:10|498.05|495.65|498.05|495.65|498.05|495.65|497.92|495.52|0
1655272580000|2022-06-15 05:56:20|498.17|495.77|497.17|494.77|498.17|495.77|497.17|494.77|0
1655272590000|2022-06-15 05:56:30|497.42|495.02|497.92|495.52|497.92|495.52|497.42|495.02|0
1655272600000|2022-06-15 05:56:40|498.17|495.77|498.67|496.27|498.67|496.27|498.17|495.77|0
1655272610000|2022-06-15 05:56:50|498.17|495.77|498.05|495.65|498.17|495.77|497.67|495.27|0
1655272620000|2022-06-15 05:57:00|497.55|495.15|497.67|495.27|497.92|495.52|497.55|495.15|0
1655272630000|2022-06-15 05:57:10|498.17|495.77|498.42|496.02|498.67|496.27|498.17|495.77|0
1655272640000|2022-06-15 05:57:20|498.17|495.77|497.92|495.52|498.17|495.77|497.92|495.52|0
1655272650000|2022-06-15 05:57:30|498.05|495.65|497.3|494.9|498.17|495.77|497.3|494.9|0
1655272660000|2022-06-15 05:57:40|496.92|494.52|496.42|494.02|496.92|494.52|496.42|494.02|0
1655272670000|2022-06-15 05:57:50|495.92|493.52|496.67|494.27|496.92|494.52|495.92|493.52|0
1655272680000|2022-06-15 05:58:00|496.92|494.52|497.42|495.02|497.42|495.02|496.92|494.52|0
1655272690000|2022-06-15 05:58:10|497.8|495.4|497.67|495.27|497.8|495.4|497.55|495.15|0
1655272700000|2022-06-15 05:58:20|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655272710000|2022-06-15 05:58:30|497.3|494.9|497.42|495.02|497.42|495.02|497.3|494.9|0
1655272720000|2022-06-15 05:58:40|497.67|495.27|497.05|494.65|497.67|495.27|497.05|494.65|0
1655272730000|2022-06-15 05:58:50|497.17|494.77|497.92|495.52|497.92|495.52|497.17|494.77|0
1655272740000|2022-06-15 05:59:00|498.3|495.9|498.92|496.52|498.92|496.52|498.3|495.9|0
1655272750000|2022-06-15 05:59:10|499.17|496.77|499.42|497.02|499.67|497.27|499.17|496.77|0
1655272760000|2022-06-15 05:59:20|500.17|497.77|501.55|499.15|501.55|499.15|500.17|497.77|0
1655272770000|2022-06-15 05:59:30|501.92|499.52|501.92|499.52|502.17|499.77|501.92|499.52|0
1655272780000|2022-06-15 05:59:40|501.67|499.27|501.42|499.02|501.67|499.27|501.42|499.02|0
1655272790000|2022-06-15 05:59:50|501.67|499.27|502.17|499.77|502.17|499.77|501.42|499.02|0
1655272800000|2022-06-15 06:00:00|502.67|500.27|501.67|499.27|502.67|500.27|501.42|499.02|0
1655272810000|2022-06-15 06:00:10|501.92|499.52|500.42|498.02|501.92|499.52|500.42|498.02|0
1655272820000|2022-06-15 06:00:20|499.67|497.27|499.67|497.27|499.67|497.27|499.17|496.77|0
1655272830000|2022-06-15 06:00:30|499.8|497.4|500.17|497.77|500.17|497.77|499.8|497.4|0
1655272840000|2022-06-15 06:00:40|500.67|498.27|499.17|496.77|500.67|498.27|499.17|496.77|0
1655272850000|2022-06-15 06:00:50|499.3|496.9|499.17|496.77|499.3|496.9|499.17|496.77|0
1655272860000|2022-06-15 06:01:00|498.42|496.02|499.42|497.02|499.55|497.15|498.42|496.02|0
1655272870000|2022-06-15 06:01:10|499.17|496.77|499.05|496.65|499.17|496.77|498.42|496.02|0
1655272880000|2022-06-15 06:01:20|499.67|497.27|501.3|498.9|501.42|499.02|499.67|497.27|0
1655272890000|2022-06-15 06:01:30|502.05|499.65|502.17|499.77|502.17|499.77|501.3|498.9|0
1655272900000|2022-06-15 06:01:40|502.05|499.65|502.05|499.65|502.3|499.9|502.05|499.65|0
1655272910000|2022-06-15 06:01:50|501.92|499.52|501.3|498.9|502.3|499.9|501.3|498.9|0
1655272920000|2022-06-15 06:02:00|501.42|499.02|501.42|499.02|501.42|499.02|501.17|498.77|0
1655272930000|2022-06-15 06:02:10|501.17|498.77|501.17|498.77|501.67|499.27|501.17|498.77|0
1655272940000|2022-06-15 06:02:20|501.67|499.27|502.92|500.52|502.92|500.52|501.42|499.02|0
1655272950000|2022-06-15 06:02:30|503.17|500.77|502.92|500.52|503.17|500.77|502.92|500.52|0
1655272960000|2022-06-15 06:02:40|502.67|500.27|502.92|500.52|503.05|500.65|502.67|500.27|0
1655272970000|2022-06-15 06:02:50|503.3|500.9|503.67|501.27|503.67|501.27|503.3|500.9|0
1655272980000|2022-06-15 06:03:00|503.8|501.4|504.67|502.27|504.67|502.27|503.8|501.4|0
1655272990000|2022-06-15 06:03:10|504.55|502.15|504.67|502.27|504.8|502.4|504.55|502.15|0
1655273000000|2022-06-15 06:03:20|504.92|502.52|505.92|503.52|505.92|503.52|504.92|502.52|0
1655273010000|2022-06-15 06:03:30|505.67|503.27|505.42|503.02|505.67|503.27|505.42|503.02|0
1655273020000|2022-06-15 06:03:40|504.92|502.52|504.67|502.27|504.92|502.52|504.67|502.27|0
1655273030000|2022-06-15 06:03:50|505.17|502.77|505.67|503.27|505.67|503.27|505.17|502.77|0
1655273040000|2022-06-15 06:04:00|505.42|503.02|505.17|502.77|505.42|503.02|504.92|502.52|0
1655273050000|2022-06-15 06:04:10|504.42|502.02|504.42|502.02|504.42|502.02|504.17|501.77|0
1655273060000|2022-06-15 06:04:20|504.92|502.52|504.3|501.9|504.92|502.52|504.3|501.9|0
1655273070000|2022-06-15 06:04:30|503.67|501.27|503.92|501.52|504.17|501.77|503.67|501.27|0
1655273080000|2022-06-15 06:04:40|503.42|501.02|503.42|501.02|503.42|501.02|503.42|501.02|0
1655273090000|2022-06-15 06:04:50|502.92|500.52|502.55|500.15|502.92|500.52|502.42|500.02|0
1655273100000|2022-06-15 06:05:00|502.42|500.02|501.17|498.77|502.42|500.02|501.17|498.77|0
1655273110000|2022-06-15 06:05:10|501.05|498.65|501.67|499.27|501.92|499.52|501.05|498.65|0
1655273120000|2022-06-15 06:05:20|501.42|499.02|501.92|499.52|502.17|499.77|501.42|499.02|0
1655273130000|2022-06-15 06:05:30|502.17|499.77|501.92|499.52|502.17|499.77|501.67|499.27|0
1655273140000|2022-06-15 06:05:40|502.42|500.02|502.17|499.77|502.42|500.02|502.05|499.65|0
1655273150000|2022-06-15 06:05:50|502.3|499.9|501.8|499.4|502.3|499.9|501.8|499.4|0
1655273160000|2022-06-15 06:06:00|501.67|499.27|501.92|499.52|501.92|499.52|501.42|499.02|0
1655273170000|2022-06-15 06:06:10|502.17|499.77|501.17|498.77|502.17|499.77|501.17|498.77|0
1655273180000|2022-06-15 06:06:20|500.17|497.77|499.67|497.27|500.17|497.77|499.67|497.27|0
1655273190000|2022-06-15 06:06:30|499.17|496.77|498.92|496.52|499.17|496.77|498.92|496.52|0
1655273200000|2022-06-15 06:06:40|498.17|495.77|498.55|496.15|498.55|496.15|498.17|495.77|0
1655273210000|2022-06-15 06:06:50|498.67|496.27|498.05|495.65|498.67|496.27|498.05|495.65|0
1655273220000|2022-06-15 06:07:00|498.17|495.77|497.42|495.02|498.17|495.77|497.42|495.02|0
1655273230000|2022-06-15 06:07:10|496.17|493.77|496.92|494.52|496.92|494.52|496.17|493.77|0
1655273240000|2022-06-15 06:07:20|496.42|494.02|497.3|494.9|497.3|494.9|496.42|494.02|0
1655273250000|2022-06-15 06:07:30|497.17|494.77|496.8|494.4|497.92|495.52|496.8|494.4|0
1655273260000|2022-06-15 06:07:40|497.17|494.77|497.42|495.02|497.42|495.02|496.92|494.52|0
1655273270000|2022-06-15 06:07:50|497.55|495.15|497.05|494.65|497.55|495.15|497.05|494.65|0
1655273280000|2022-06-15 06:08:00|497.17|494.77|497.17|494.77|497.92|495.52|497.17|494.77|0
1655273290000|2022-06-15 06:08:10|497.05|494.65|497.67|495.27|497.67|495.27|497.05|494.65|0
1655273300000|2022-06-15 06:08:20|497.92|495.52|497.67|495.27|497.92|495.52|497.55|495.15|0
1655273310000|2022-06-15 06:08:30|498.05|495.65|497.92|495.52|498.17|495.77|497.92|495.52|0
1655273320000|2022-06-15 06:08:40|498.05|495.65|498.3|495.9|498.3|495.9|498.05|495.65|0
1655273330000|2022-06-15 06:08:50|498.05|495.65|498.3|495.9|498.42|496.02|498.05|495.65|0
1655273340000|2022-06-15 06:09:00|498.55|496.15|499.05|496.65|499.05|496.65|498.55|496.15|0
1655273350000|2022-06-15 06:09:10|498.92|496.52|498.42|496.02|498.92|496.52|498.42|496.02|0
1655273360000|2022-06-15 06:09:20|497.8|495.4|497.05|494.65|497.8|495.4|497.05|494.65|0
1655273370000|2022-06-15 06:09:30|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1655273380000|2022-06-15 06:09:40|496.67|494.27|496.67|494.27|497.05|494.65|496.67|494.27|0
1655273390000|2022-06-15 06:09:50|496.17|493.77|496.17|493.77|496.42|494.02|496.17|493.77|0
1655273400000|2022-06-15 06:10:00|496.3|493.9|496.42|494.02|496.42|494.02|496.3|493.9|0
1655273410000|2022-06-15 06:10:10|496.8|494.4|496.92|494.52|497.17|494.77|496.67|494.27|0
1655273420000|2022-06-15 06:10:20|496.67|494.27|497.92|495.52|497.92|495.52|496.67|494.27|0
1655273430000|2022-06-15 06:10:30|497.67|495.27|498.8|496.4|498.8|496.4|497.67|495.27|0
1655273440000|2022-06-15 06:10:40|499.17|496.77|498.17|495.77|499.17|496.77|497.42|495.02|0
1655273450000|2022-06-15 06:10:50|498.42|496.02|497.92|495.52|498.42|496.02|497.92|495.52|0
1655273460000|2022-06-15 06:11:00|498.17|495.77|498.42|496.02|498.42|496.02|497.92|495.52|0
1655273470000|2022-06-15 06:11:10|498.55|496.15|498.67|496.27|499.17|496.77|498.55|496.15|0
1655273480000|2022-06-15 06:11:20|497.8|495.4|497.92|495.52|498.05|495.65|497.8|495.4|0
1655273490000|2022-06-15 06:11:30|497.17|494.77|497.17|494.77|497.17|494.77|496.92|494.52|0
1655273500000|2022-06-15 06:11:40|497.67|495.27|497.67|495.27|497.67|495.27|497.42|495.02|0
1655273510000|2022-06-15 06:11:50|498.42|496.02|498.17|495.77|498.42|496.02|498.05|495.65|0
1655273520000|2022-06-15 06:12:00|498.42|496.02|497.8|495.4|498.42|496.02|497.67|495.27|0
1655273530000|2022-06-15 06:12:10|497.67|495.27|497.17|494.77|497.67|495.27|497.17|494.77|0
1655273540000|2022-06-15 06:12:20|496.92|494.52|496.42|494.02|496.92|494.52|496.3|493.9|0
1655273550000|2022-06-15 06:12:30|496.05|493.65|496.3|493.9|496.3|493.9|495.92|493.52|0
1655273560000|2022-06-15 06:12:40|496.17|493.77|497.42|495.02|497.42|495.02|496.17|493.77|0
1655273570000|2022-06-15 06:12:50|497.17|494.77|496.92|494.52|497.17|494.77|496.92|494.52|0
1655273580000|2022-06-15 06:13:00|497.3|494.9|497.92|495.52|498.05|495.65|497.3|494.9|0
1655273590000|2022-06-15 06:13:10|498.42|496.02|498.17|495.77|498.42|496.02|497.92|495.52|0
1655273600000|2022-06-15 06:13:20|497.92|495.52|498.42|496.02|498.42|496.02|497.92|495.52|0
1655273610000|2022-06-15 06:13:30|498.17|495.77|498.67|496.27|498.67|496.27|498.17|495.77|0
1655273620000|2022-06-15 06:13:40|498.3|495.9|498.17|495.77|498.42|496.02|498.17|495.77|0
1655273630000|2022-06-15 06:13:50|497.92|495.52|497.92|495.52|498.17|495.77|497.92|495.52|0
1655273640000|2022-06-15 06:14:00|498.17|495.77|498.8|496.4|498.8|496.4|498.05|495.65|0
1655273650000|2022-06-15 06:14:10|498.92|496.52|499.67|497.27|499.67|497.27|498.92|496.52|0
1655273660000|2022-06-15 06:14:20|499.55|497.15|499.42|497.02|499.55|497.15|499.42|497.02|0
1655273670000|2022-06-15 06:14:30|499.3|496.9|499.17|496.77|499.42|497.02|499.17|496.77|0
1655273680000|2022-06-15 06:14:40|499.55|497.15|499.67|497.27|499.92|497.52|499.55|497.15|0
1655273690000|2022-06-15 06:14:50|499.8|497.4|499.42|497.02|499.8|497.4|499.42|497.02|0
1655273700000|2022-06-15 06:15:00|499.67|497.27|499.92|497.52|499.92|497.52|499.42|497.02|0
1655273710000|2022-06-15 06:15:10|500.92|498.52|500.67|498.27|500.92|498.52|500.42|498.02|0
1655273720000|2022-06-15 06:15:20|500.92|498.52|500.17|497.77|500.92|498.52|500.17|497.77|0
1655273730000|2022-06-15 06:15:30|500.42|498.02|501.3|498.9|501.3|498.9|499.92|497.52|0
1655273740000|2022-06-15 06:15:40|501.67|499.27|502.17|499.77|502.17|499.77|501.67|499.27|0
1655273750000|2022-06-15 06:15:50|501.92|499.52|502.3|499.9|502.42|500.02|501.92|499.52|0
1655273760000|2022-06-15 06:16:00|502.42|500.02|502.42|500.02|502.67|500.27|502.42|500.02|0
1655273770000|2022-06-15 06:16:10|502.3|499.9|502.42|500.02|502.55|500.15|502.3|499.9|0
1655273780000|2022-06-15 06:16:20|501.67|499.27|501.92|499.52|501.92|499.52|501.67|499.27|0
1655273790000|2022-06-15 06:16:30|501.67|499.27|501.67|499.27|501.67|499.27|501.55|499.15|0
1655273800000|2022-06-15 06:16:40|500.8|498.4|500.17|497.77|500.8|498.4|499.92|497.52|0
1655273810000|2022-06-15 06:16:50|499.8|497.4|499.67|497.27|499.92|497.52|499.67|497.27|0
1655273820000|2022-06-15 06:17:00|500.17|497.77|500.17|497.77|500.42|498.02|500.17|497.77|0
1655273830000|2022-06-15 06:17:10|500.55|498.15|500.42|498.02|500.55|498.15|500.42|498.02|0
1655273840000|2022-06-15 06:17:20|500.67|498.27|500.17|497.77|500.92|498.52|500.17|497.77|0
1655273850000|2022-06-15 06:17:30|499.55|497.15|498.8|496.4|499.55|497.15|498.8|496.4|0
1655273860000|2022-06-15 06:17:40|498.55|496.15|499.17|496.77|499.17|496.77|498.17|495.77|0
1655273870000|2022-06-15 06:17:50|498.92|496.52|499.42|497.02|499.42|497.02|498.92|496.52|0
1655273880000|2022-06-15 06:18:00|499.17|496.77|498.67|496.27|499.17|496.77|498.67|496.27|0
1655273890000|2022-06-15 06:18:10|498.8|496.4|498.67|496.27|498.92|496.52|498.67|496.27|0
1655273900000|2022-06-15 06:18:20|499.17|496.77|499.17|496.77|499.17|496.77|499.05|496.65|0
1655273910000|2022-06-15 06:18:30|499.3|496.9|498.42|496.02|499.3|496.9|498.42|496.02|0
1655273920000|2022-06-15 06:18:40|498.55|496.15|498.92|496.52|499.17|496.77|498.55|496.15|0
1655273930000|2022-06-15 06:18:50|499.3|496.9|499.17|496.77|499.42|497.02|499.17|496.77|0
1655273940000|2022-06-15 06:19:00|499.05|496.65|498.92|496.52|499.05|496.65|498.92|496.52|0
1655273950000|2022-06-15 06:19:10|499.42|497.02|499.05|496.65|499.42|497.02|499.05|496.65|0
1655273960000|2022-06-15 06:19:20|499.42|497.02|499.3|496.9|499.42|497.02|499.05|496.65|0
1655273970000|2022-06-15 06:19:30|499.17|496.77|498.92|496.52|499.17|496.77|498.3|495.9|0
1655273980000|2022-06-15 06:19:40|499.17|496.77|499.67|497.27|499.67|497.27|499.17|496.77|0
1655273990000|2022-06-15 06:19:50|499.17|496.77|499.05|496.65|499.42|497.02|499.05|496.65|0
1655274000000|2022-06-15 06:20:00|499.42|497.02|498.42|496.02|499.42|497.02|497.92|495.52|0
1655274010000|2022-06-15 06:20:10|498.92|496.52|498.67|496.27|499.17|496.77|498.67|496.27|0
1655274020000|2022-06-15 06:20:20|497.92|495.52|498.17|495.77|498.42|496.02|497.92|495.52|0
1655274030000|2022-06-15 06:20:30|497.92|495.52|497.42|495.02|497.92|495.52|497.42|495.02|0
1655274040000|2022-06-15 06:20:40|498.05|495.65|497.55|495.15|498.05|495.65|497.42|495.02|0
1655274050000|2022-06-15 06:20:50|498.42|496.02|498.3|495.9|498.67|496.27|498.3|495.9|0
1655274060000|2022-06-15 06:21:00|497.67|495.27|497.05|494.65|497.67|495.27|497.05|494.65|0
1655274070000|2022-06-15 06:21:10|496.92|494.52|496.17|493.77|496.92|494.52|496.17|493.77|0
1655274080000|2022-06-15 06:21:20|496.42|494.02|496.3|493.9|496.42|494.02|496.3|493.9|0
1655274090000|2022-06-15 06:21:30|496.17|493.77|495.67|493.27|496.42|494.02|495.67|493.27|0
1655274100000|2022-06-15 06:21:40|496.17|493.77|496.17|493.77|496.17|493.77|495.67|493.27|0
1655274110000|2022-06-15 06:21:50|496.42|494.02|495.67|493.27|496.42|494.02|495.67|493.27|0
1655274120000|2022-06-15 06:22:00|495.17|492.77|493.92|491.52|495.17|492.77|493.92|491.52|0
1655274130000|2022-06-15 06:22:10|494.17|491.77|493.92|491.52|494.17|491.77|493.8|491.4|0
1655274140000|2022-06-15 06:22:20|493.8|491.4|494.05|491.65|494.42|492.02|493.8|491.4|0
1655274150000|2022-06-15 06:22:30|493.92|491.52|494.42|492.02|494.42|492.02|493.92|491.52|0
1655274160000|2022-06-15 06:22:40|494.67|492.27|494.17|491.77|495.05|492.65|494.17|491.77|0
1655274170000|2022-06-15 06:22:50|493.67|491.27|494.17|491.77|494.17|491.77|493.67|491.27|0
1655274180000|2022-06-15 06:23:00|494.67|492.27|494.42|492.02|494.67|492.27|494.42|492.02|0
1655274190000|2022-06-15 06:23:10|494.67|492.27|494.55|492.15|494.67|492.27|494.55|492.15|0
1655274200000|2022-06-15 06:23:20|494.17|491.77|494.42|492.02|494.42|492.02|494.17|491.77|0
1655274210000|2022-06-15 06:23:30|494.3|491.9|493.92|491.52|494.3|491.9|493.92|491.52|0
1655274220000|2022-06-15 06:23:40|493.67|491.27|494.17|491.77|494.17|491.77|493.67|491.27|0
1655274230000|2022-06-15 06:23:50|494.42|492.02|494.42|492.02|494.42|492.02|493.92|491.52|0
1655274240000|2022-06-15 06:24:00|494.17|491.77|494.92|492.52|494.92|492.52|494.17|491.77|0
1655274250000|2022-06-15 06:24:10|494.8|492.4|494.92|492.52|494.92|492.52|494.42|492.02|0
1655274260000|2022-06-15 06:24:20|495.05|492.65|494.17|491.77|495.05|492.65|494.17|491.77|0
1655274270000|2022-06-15 06:24:30|493.92|491.52|494.55|492.15|494.55|492.15|493.92|491.52|0
1655274280000|2022-06-15 06:24:40|494.67|492.27|494.67|492.27|495.17|492.77|494.67|492.27|0
1655274290000|2022-06-15 06:24:50|494.17|491.77|494.92|492.52|494.92|492.52|494.17|491.77|0
1655274300000|2022-06-15 06:25:00|495.67|493.27|496.17|493.77|496.17|493.77|495.67|493.27|0
1655274310000|2022-06-15 06:25:10|496.05|493.65|496.05|493.65|496.17|493.77|495.67|493.27|0
1655274320000|2022-06-15 06:25:20|496.42|494.02|496.55|494.15|496.67|494.27|496.42|494.02|0
1655274330000|2022-06-15 06:25:30|497.05|494.65|497.17|494.77|497.17|494.77|497.05|494.65|0
1655274340000|2022-06-15 06:25:40|497.92|495.52|498.05|495.65|498.05|495.65|497.92|495.52|0
1655274350000|2022-06-15 06:25:50|497.67|495.27|497.92|495.52|497.92|495.52|497.67|495.27|0
1655274360000|2022-06-15 06:26:00|498.05|495.65|497.8|495.4|498.17|495.77|497.8|495.4|0
1655274370000|2022-06-15 06:26:10|497.67|495.27|497.92|495.52|498.17|495.77|497.67|495.27|0
1655274380000|2022-06-15 06:26:20|497.42|495.02|496.92|494.52|497.42|495.02|496.8|494.4|0
1655274390000|2022-06-15 06:26:30|497.05|494.65|496.17|493.77|497.05|494.65|495.67|493.27|0
1655274400000|2022-06-15 06:26:40|495.67|493.27|495.42|493.02|495.92|493.52|494.92|492.52|0
1655274410000|2022-06-15 06:26:50|495.17|492.77|494.67|492.27|495.42|493.02|494.67|492.27|0
1655274420000|2022-06-15 06:27:00|495.05|492.65|494.8|492.4|495.05|492.65|494.55|492.15|0
1655274430000|2022-06-15 06:27:10|494.92|492.52|493.92|491.52|494.92|492.52|493.92|491.52|0
1655274440000|2022-06-15 06:27:20|494.17|491.77|495.17|492.77|495.17|492.77|494.17|491.77|0
1655274450000|2022-06-15 06:27:30|494.05|491.65|494.17|491.77|494.42|492.02|494.05|491.65|0
1655274460000|2022-06-15 06:27:40|494.67|492.27|495.42|493.02|495.42|493.02|494.67|492.27|0
1655274470000|2022-06-15 06:27:50|495.3|492.9|493.8|491.4|495.3|492.9|493.8|491.4|0
1655274480000|2022-06-15 06:28:00|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1655274490000|2022-06-15 06:28:10|493.67|491.27|493.67|491.27|493.67|491.27|493.67|491.27|0
1655274500000|2022-06-15 06:28:20|493.92|491.52|494.17|491.77|494.17|491.77|493.92|491.52|0
1655274510000|2022-06-15 06:28:30|494.42|492.02|494.05|491.65|494.42|492.02|494.05|491.65|0
1655274520000|2022-06-15 06:28:40|493.8|491.4|494.17|491.77|494.17|491.77|493.67|491.27|0
1655274530000|2022-06-15 06:28:50|493.92|491.52|494.17|491.77|494.17|491.77|493.92|491.52|0
1655274540000|2022-06-15 06:29:00|494.42|492.02|494.92|492.52|494.92|492.52|494.42|492.02|0
1655274550000|2022-06-15 06:29:10|495.17|492.77|494.55|492.15|495.17|492.77|494.55|492.15|0
1655274560000|2022-06-15 06:29:20|494.8|492.4|494.92|492.52|494.92|492.52|494.8|492.4|0
1655274570000|2022-06-15 06:29:30|494.67|492.27|494.8|492.4|495.17|492.77|494.67|492.27|0
1655274580000|2022-06-15 06:29:40|494.92|492.52|495.8|493.4|495.8|493.4|494.92|492.52|0
1655274590000|2022-06-15 06:29:50|495.92|493.52|495.67|493.27|495.92|493.52|495.67|493.27|0
1655274600000|2022-06-15 06:30:00|495.3|492.9|495.8|493.4|495.92|493.52|495.3|492.9|0
1655274610000|2022-06-15 06:30:10|496.17|493.77|496.17|493.77|496.17|493.77|495.92|493.52|0
1655274620000|2022-06-15 06:30:20|496.67|494.27|496.17|493.77|496.67|494.27|496.17|493.77|0
1655274630000|2022-06-15 06:30:30|496.3|493.9|497.42|495.02|497.42|495.02|496.3|493.9|0
1655274640000|2022-06-15 06:30:40|496.8|494.4|497.05|494.65|497.05|494.65|496.67|494.27|0
1655274650000|2022-06-15 06:30:50|497.67|495.27|497.67|495.27|497.92|495.52|497.67|495.27|0
1655274660000|2022-06-15 06:31:00|498.17|495.77|497.3|494.9|498.17|495.77|497.3|494.9|0
1655274670000|2022-06-15 06:31:10|497.92|495.52|497.92|495.52|497.92|495.52|497.92|495.52|0
1655274680000|2022-06-15 06:31:20|497.67|495.27|498.67|496.27|499.17|496.77|497.67|495.27|0
1655274690000|2022-06-15 06:31:30|498.92|496.52|499.05|496.65|499.05|496.65|498.8|496.4|0
1655274700000|2022-06-15 06:31:40|499.3|496.9|499.3|496.9|499.3|496.9|498.92|496.52|0
1655274710000|2022-06-15 06:31:50|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1655274720000|2022-06-15 06:32:00|499.67|497.27|500.05|497.65|500.05|497.65|499.67|497.27|0
1655274730000|2022-06-15 06:32:10|499.67|497.27|499.42|497.02|499.67|497.27|499.42|497.02|0
1655274740000|2022-06-15 06:32:20|499.3|496.9|499.8|497.4|499.8|497.4|499.3|496.9|0
1655274750000|2022-06-15 06:32:30|499.92|497.52|499.17|496.77|499.92|497.52|499.17|496.77|0
1655274760000|2022-06-15 06:32:40|498.55|496.15|497.92|495.52|498.67|496.27|497.92|495.52|0
1655274770000|2022-06-15 06:32:50|498.05|495.65|498.17|495.77|498.17|495.77|498.05|495.65|0
1655274780000|2022-06-15 06:33:00|497.92|495.52|498.67|496.27|498.67|496.27|497.92|495.52|0
1655274790000|2022-06-15 06:33:10|498.92|496.52|498.67|496.27|498.92|496.52|498.67|496.27|0
1655274800000|2022-06-15 06:33:20|498.55|496.15|497.55|495.15|498.55|496.15|497.42|495.02|0
1655274810000|2022-06-15 06:33:30|497.92|495.52|498.3|495.9|498.3|495.9|497.67|495.27|0
1655274820000|2022-06-15 06:33:40|498.17|495.77|498.42|496.02|498.55|496.15|498.17|495.77|0
1655274830000|2022-06-15 06:33:50|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655274840000|2022-06-15 06:34:00|499.3|496.9|498.92|496.52|499.3|496.9|498.92|496.52|0
1655274850000|2022-06-15 06:34:10|498.55|496.15|498.17|495.77|498.67|496.27|498.17|495.77|0
1655274860000|2022-06-15 06:34:20|497.67|495.27|498.05|495.65|498.05|495.65|497.67|495.27|0
1655274870000|2022-06-15 06:34:30|498.17|495.77|498.17|495.77|498.17|495.77|497.92|495.52|0
1655274880000|2022-06-15 06:34:40|498.67|496.27|498.05|495.65|498.92|496.52|498.05|495.65|0
1655274890000|2022-06-15 06:34:50|498.42|496.02|498.17|495.77|498.42|496.02|498.17|495.77|0
1655274900000|2022-06-15 06:35:00|498.05|495.65|497.92|495.52|498.17|495.77|497.92|495.52|0
1655274910000|2022-06-15 06:35:10|497.67|495.27|497.17|494.77|497.67|495.27|497.17|494.77|0
1655274920000|2022-06-15 06:35:20|496.92|494.52|496.3|493.9|497.42|495.02|496.3|493.9|0
1655274930000|2022-06-15 06:35:30|496.17|493.77|496.17|493.77|496.17|493.77|495.92|493.52|0
1655274940000|2022-06-15 06:35:40|496.42|494.02|496.42|494.02|496.42|494.02|496.42|494.02|0
1655274950000|2022-06-15 06:35:50|496.55|494.15|497.17|494.77|497.17|494.77|496.55|494.15|0
1655274960000|2022-06-15 06:36:00|497.42|495.02|497.17|494.77|497.42|495.02|497.17|494.77|0
1655274970000|2022-06-15 06:36:10|497.55|495.15|497.67|495.27|497.8|495.4|497.42|495.02|0
1655274980000|2022-06-15 06:36:20|497.42|495.02|497.42|495.02|497.42|495.02|497.42|495.02|0
1655274990000|2022-06-15 06:36:30|497.67|495.27|498.05|495.65|498.05|495.65|497.67|495.27|0
1655275000000|2022-06-15 06:36:40|498.3|495.9|498.17|495.77|498.3|495.9|498.17|495.77|0
1655275010000|2022-06-15 06:36:50|498.05|495.65|497.42|495.02|498.05|495.65|497.42|495.02|0
1655275020000|2022-06-15 06:37:00|497.17|494.77|497.67|495.27|497.92|495.52|497.17|494.77|0
1655275030000|2022-06-15 06:37:10|497.8|495.4|497.92|495.52|498.05|495.65|497.8|495.4|0
1655275040000|2022-06-15 06:37:20|497.67|495.27|497.42|495.02|497.67|495.27|497.42|495.02|0
1655275050000|2022-06-15 06:37:30|497.8|495.4|497.55|495.15|497.8|495.4|497.55|495.15|0
1655275060000|2022-06-15 06:37:40|497.92|495.52|496.92|494.52|497.92|495.52|496.92|494.52|0
1655275070000|2022-06-15 06:37:50|497.05|494.65|497.42|495.02|497.42|495.02|497.05|494.65|0
1655275080000|2022-06-15 06:38:00|497.67|495.27|497.3|494.9|497.67|495.27|497.3|494.9|0
1655275090000|2022-06-15 06:38:10|497.17|494.77|497.17|494.77|497.42|495.02|497.17|494.77|0
1655275100000|2022-06-15 06:38:20|497.42|495.02|498.3|495.9|498.3|495.9|497.42|495.02|0
1655275110000|2022-06-15 06:38:30|498.17|495.77|498.42|496.02|498.42|496.02|498.05|495.65|0
1655275120000|2022-06-15 06:38:40|498.92|496.52|498.17|495.77|498.92|496.52|498.17|495.77|0
1655275130000|2022-06-15 06:38:50|497.67|495.27|497.3|494.9|497.67|495.27|497.17|494.77|0
1655275140000|2022-06-15 06:39:00|497.67|495.27|497.67|495.27|497.92|495.52|497.3|494.9|0
1655275150000|2022-06-15 06:39:10|497.42|495.02|497.67|495.27|497.67|495.27|497.42|495.02|0
1655275160000|2022-06-15 06:39:20|498.3|495.9|498.3|495.9|498.42|496.02|498.3|495.9|0
1655275170000|2022-06-15 06:39:30|498.42|496.02|498.3|495.9|498.42|496.02|498.3|495.9|0
1655275180000|2022-06-15 06:39:40|498.55|496.15|497.67|495.27|498.55|496.15|497.67|495.27|0
1655275190000|2022-06-15 06:39:50|497.42|495.02|496.92|494.52|497.42|495.02|496.92|494.52|0
1655275200000|2022-06-15 06:40:00|497.42|495.02|496.92|494.52|497.42|495.02|496.92|494.52|0
1655275210000|2022-06-15 06:40:10|496.8|494.4|496.55|494.15|496.8|494.4|496.55|494.15|0
1655275220000|2022-06-15 06:40:20|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1655275230000|2022-06-15 06:40:30|496.8|494.4|496.92|494.52|496.92|494.52|496.67|494.27|0
1655275240000|2022-06-15 06:40:40|497.17|494.77|496.92|494.52|497.17|494.77|496.92|494.52|0
1655275250000|2022-06-15 06:40:50|496.8|494.4|497.17|494.77|497.17|494.77|496.8|494.4|0
1655275260000|2022-06-15 06:41:00|496.42|494.02|497.05|494.65|497.05|494.65|496.42|494.02|0
1655275270000|2022-06-15 06:41:10|497.17|494.77|497.3|494.9|497.3|494.9|497.17|494.77|0
1655275280000|2022-06-15 06:41:20|497.05|494.65|497.05|494.65|497.05|494.65|496.67|494.27|0
1655275290000|2022-06-15 06:41:30|497.42|495.02|497.42|495.02|497.67|495.27|497.42|495.02|0
1655275300000|2022-06-15 06:41:40|497.67|495.27|497.92|495.52|498.3|495.9|497.67|495.27|0
1655275310000|2022-06-15 06:41:50|498.3|495.9|498.55|496.15|498.67|496.27|498.3|495.9|0
1655275320000|2022-06-15 06:42:00|498.42|496.02|497.92|495.52|498.67|496.27|497.92|495.52|0
1655275330000|2022-06-15 06:42:10|497.67|495.27|498.05|495.65|498.05|495.65|497.67|495.27|0
1655275340000|2022-06-15 06:42:20|498.17|495.77|498.42|496.02|498.67|496.27|498.17|495.77|0
1655275350000|2022-06-15 06:42:30|498.17|495.77|498.42|496.02|498.42|496.02|498.17|495.77|0
1655275360000|2022-06-15 06:42:40|497.92|495.52|497.8|495.4|497.92|495.52|497.67|495.27|0
1655275370000|2022-06-15 06:42:50|497.67|495.27|498.42|496.02|498.42|496.02|497.67|495.27|0
1655275380000|2022-06-15 06:43:00|498.17|495.77|498.42|496.02|498.42|496.02|498.17|495.77|0
1655275390000|2022-06-15 06:43:10|498.05|495.65|497.55|495.15|498.17|495.77|497.55|495.15|0
1655275400000|2022-06-15 06:43:20|497.42|495.02|497.42|495.02|497.55|495.15|497.42|495.02|0
1655275410000|2022-06-15 06:43:30|497.3|494.9|497.67|495.27|497.67|495.27|496.92|494.52|0
1655275420000|2022-06-15 06:43:40|497.92|495.52|498.67|496.27|498.67|496.27|497.92|495.52|0
1655275430000|2022-06-15 06:43:50|498.92|496.52|498.42|496.02|498.92|496.52|498.42|496.02|0
1655275440000|2022-06-15 06:44:00|498.67|496.27|497.67|495.27|498.67|496.27|497.67|495.27|0
1655275450000|2022-06-15 06:44:10|497.92|495.52|497.67|495.27|497.92|495.52|497.67|495.27|0
1655275460000|2022-06-15 06:44:20|498.17|495.77|497.55|495.15|498.17|495.77|497.55|495.15|0
1655275470000|2022-06-15 06:44:30|497.42|495.02|497.42|495.02|497.42|495.02|497.3|494.9|0
1655275480000|2022-06-15 06:44:40|497.67|495.27|496.92|494.52|497.67|495.27|496.92|494.52|0
1655275490000|2022-06-15 06:44:50|497.17|494.77|496.67|494.27|497.17|494.77|496.67|494.27|0
1655275500000|2022-06-15 06:45:00|496.92|494.52|496.67|494.27|496.92|494.52|496.67|494.27|0
1655275510000|2022-06-15 06:45:10|496.8|494.4|496.8|494.4|496.92|494.52|496.8|494.4|0
1655275520000|2022-06-15 06:45:20|496.92|494.52|498.05|495.65|498.05|495.65|496.92|494.52|0
1655275530000|2022-06-15 06:45:30|498.17|495.77|498.3|495.9|498.3|495.9|498.17|495.77|0
1655275540000|2022-06-15 06:45:40|498.17|495.77|497.67|495.27|498.17|495.77|497.67|495.27|0
1655275550000|2022-06-15 06:45:50|497.92|495.52|498.17|495.77|498.3|495.9|497.92|495.52|0
1655275560000|2022-06-15 06:46:00|498.67|496.27|498.17|495.77|498.8|496.4|498.17|495.77|0
1655275570000|2022-06-15 06:46:10|498.42|496.02|498.8|496.4|498.8|496.4|498.42|496.02|0
1655275580000|2022-06-15 06:46:20|498.42|496.02|497.92|495.52|498.42|496.02|497.92|495.52|0
1655275590000|2022-06-15 06:46:30|497.67|495.27|497.67|495.27|497.92|495.52|497.67|495.27|0
1655275600000|2022-06-15 06:46:40|497.92|495.52|497.92|495.52|498.17|495.77|497.92|495.52|0
1655275610000|2022-06-15 06:46:50|498.17|495.77|497.8|495.4|498.17|495.77|497.67|495.27|0
1655275620000|2022-06-15 06:47:00|497.92|495.52|498.17|495.77|498.67|496.27|497.92|495.52|0
1655275630000|2022-06-15 06:47:10|498.42|496.02|498.67|496.27|498.67|496.27|498.3|495.9|0
1655275640000|2022-06-15 06:47:20|497.92|495.52|497.92|495.52|497.92|495.52|497.92|495.52|0
1655275660000|2022-06-15 06:47:40|498.55|496.15|498.3|495.9|498.55|496.15|497.92|495.52|0
1655275670000|2022-06-15 06:47:50|498.42|496.02|498.42|496.02|498.42|496.02|498.17|495.77|0
1655275680000|2022-06-15 06:48:00|498.3|495.9|498.3|495.9|498.3|495.9|498.3|495.9|0
1655275690000|2022-06-15 06:48:10|498.42|496.02|498.42|496.02|498.42|496.02|498.42|496.02|0
1655275700000|2022-06-15 06:48:20|498.17|495.77|498.17|495.77|498.42|496.02|498.17|495.77|0
1655275710000|2022-06-15 06:48:30|498.67|496.27|498.55|496.15|498.92|496.52|498.55|496.15|0
1655275720000|2022-06-15 06:48:40|498.17|495.77|498.42|496.02|498.92|496.52|498.17|495.77|0
1655275730000|2022-06-15 06:48:50|498.92|496.52|498.67|496.27|498.92|496.52|498.67|496.27|0
1655275740000|2022-06-15 06:49:00|498.55|496.15|498.67|496.27|498.67|496.27|498.55|496.15|0
1655275750000|2022-06-15 06:49:10|498.92|496.52|498.92|496.52|498.92|496.52|498.92|496.52|0
1655275760000|2022-06-15 06:49:20|498.67|496.27|499.3|496.9|499.42|497.02|498.67|496.27|0
1655275770000|2022-06-15 06:49:30|499.42|497.02|499.67|497.27|499.67|497.27|499.42|497.02|0
1655275780000|2022-06-15 06:49:40|499.92|497.52|500.55|498.15|500.55|498.15|499.92|497.52|0
1655275790000|2022-06-15 06:49:50|500.42|498.02|500.42|498.02|500.67|498.27|500.42|498.02|0
1655275800000|2022-06-15 06:50:00|500.92|498.52|500.67|498.27|500.92|498.52|500.42|498.02|0
1655275810000|2022-06-15 06:50:10|500.92|498.52|500.55|498.15|500.92|498.52|500.55|498.15|0
1655275820000|2022-06-15 06:50:20|500.67|498.27|499.67|497.27|500.67|498.27|499.67|497.27|0
1655275830000|2022-06-15 06:50:30|499.92|497.52|499.67|497.27|499.92|497.52|499.67|497.27|0
1655275840000|2022-06-15 06:50:40|498.92|496.52|498.92|496.52|499.17|496.77|498.92|496.52|0
1655275850000|2022-06-15 06:50:50|499.05|496.65|498.92|496.52|499.05|496.65|498.67|496.27|0
1655275860000|2022-06-15 06:51:00|499.17|496.77|499.42|497.02|499.42|497.02|499.17|496.77|0
1655275870000|2022-06-15 06:51:10|499.67|497.27|500.17|497.77|500.17|497.77|499.67|497.27|0
1655275880000|2022-06-15 06:51:20|500.67|498.27|500.42|498.02|500.67|498.27|500.42|498.02|0
1655275890000|2022-06-15 06:51:30|500.67|498.27|500.8|498.4|500.92|498.52|500.67|498.27|0
1655275900000|2022-06-15 06:51:40|500.67|498.27|500.8|498.4|500.8|498.4|500.42|498.02|0
1655275910000|2022-06-15 06:51:50|500.92|498.52|500.92|498.52|500.92|498.52|500.67|498.27|0
1655275920000|2022-06-15 06:52:00|501.05|498.65|501.17|498.77|501.17|498.77|501.05|498.65|0
1655275930000|2022-06-15 06:52:10|501.42|499.02|501.55|499.15|501.55|499.15|501.42|499.02|0
1655275940000|2022-06-15 06:52:20|501.67|499.27|501.3|498.9|501.67|499.27|501.3|498.9|0
1655275950000|2022-06-15 06:52:30|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655275960000|2022-06-15 06:52:40|501.05|498.65|500.92|498.52|501.05|498.65|500.8|498.4|0
1655275970000|2022-06-15 06:52:50|500.67|498.27|500.67|498.27|500.67|498.27|500.67|498.27|0
1655275980000|2022-06-15 06:53:00|500.92|498.52|500.92|498.52|501.17|498.77|500.92|498.52|0
1655275990000|2022-06-15 06:53:10|501.17|498.77|500.92|498.52|501.17|498.77|500.92|498.52|0
1655276000000|2022-06-15 06:53:20|501.17|498.77|500.67|498.27|501.17|498.77|500.67|498.27|0
1655276010000|2022-06-15 06:53:30|500.3|497.9|499.92|497.52|500.3|497.9|499.67|497.27|0
1655276020000|2022-06-15 06:53:40|499.67|497.27|499.17|496.77|499.67|497.27|499.17|496.77|0
1655276030000|2022-06-15 06:53:50|498.92|496.52|498.92|496.52|499.05|496.65|498.92|496.52|0
1655276040000|2022-06-15 06:54:00|498.67|496.27|499.67|497.27|499.8|497.4|498.67|496.27|0
1655276050000|2022-06-15 06:54:10|499.55|497.15|498.92|496.52|499.55|497.15|498.92|496.52|0
1655276060000|2022-06-15 06:54:20|498.42|496.02|498.67|496.27|498.67|496.27|498.42|496.02|0
1655276070000|2022-06-15 06:54:30|498.55|496.15|498.42|496.02|498.55|496.15|498.42|496.02|0
1655276080000|2022-06-15 06:54:40|497.92|495.52|498.3|495.9|498.3|495.9|497.92|495.52|0
1655276090000|2022-06-15 06:54:50|498.17|495.77|497.92|495.52|498.17|495.77|497.92|495.52|0
1655276100000|2022-06-15 06:55:00|498.05|495.65|498.8|496.4|498.8|496.4|498.05|495.65|0
1655276110000|2022-06-15 06:55:10|498.42|496.02|498.42|496.02|498.42|496.02|498.42|496.02|0
1655276120000|2022-06-15 06:55:20|497.92|495.52|498.17|495.77|498.3|495.9|497.92|495.52|0
1655276130000|2022-06-15 06:55:30|497.92|495.52|497.92|495.52|498.05|495.65|497.92|495.52|0
1655276140000|2022-06-15 06:55:40|497.17|494.77|497.3|494.9|497.42|495.02|497.17|494.77|0
1655276150000|2022-06-15 06:55:50|497.42|495.02|497.17|494.77|497.42|495.02|497.17|494.77|0
1655276160000|2022-06-15 06:56:00|497.55|495.15|496.92|494.52|497.55|495.15|496.92|494.52|0
1655276170000|2022-06-15 06:56:10|497.05|494.65|496.67|494.27|497.17|494.77|496.67|494.27|0
1655276180000|2022-06-15 06:56:20|496.42|494.02|496.67|494.27|496.92|494.52|496.42|494.02|0
1655276190000|2022-06-15 06:56:30|496.55|494.15|495.92|493.52|496.55|494.15|495.92|493.52|0
1655276200000|2022-06-15 06:56:40|496.17|493.77|496.67|494.27|496.67|494.27|495.67|493.27|0
1655276210000|2022-06-15 06:56:50|497.42|495.02|496.92|494.52|497.42|495.02|496.92|494.52|0
1655276220000|2022-06-15 06:57:00|497.17|494.77|497.67|495.27|497.92|495.52|497.17|494.77|0
1655276230000|2022-06-15 06:57:10|497.3|494.9|497.42|495.02|497.42|495.02|497.17|494.77|0
1655276240000|2022-06-15 06:57:20|496.92|494.52|497.17|494.77|497.17|494.77|496.92|494.52|0
1655276250000|2022-06-15 06:57:30|497.05|494.65|497.05|494.65|497.17|494.77|497.05|494.65|0
1655276260000|2022-06-15 06:57:40|497.17|494.77|497.55|495.15|497.55|495.15|497.17|494.77|0
1655276270000|2022-06-15 06:57:50|497.42|495.02|497.67|495.27|497.67|495.27|497.3|494.9|0
1655276280000|2022-06-15 06:58:00|498.05|495.65|498.17|495.77|498.42|496.02|498.05|495.65|0
1655276290000|2022-06-15 06:58:10|498.42|496.02|497.92|495.52|498.42|496.02|497.92|495.52|0
1655276300000|2022-06-15 06:58:20|497.67|495.27|498.17|495.77|498.17|495.77|497.67|495.27|0
1655276310000|2022-06-15 06:58:30|497.92|495.52|497.67|495.27|497.92|495.52|497.67|495.27|0
1655276320000|2022-06-15 06:58:40|497.55|495.15|497.92|495.52|497.92|495.52|497.55|495.15|0
1655276330000|2022-06-15 06:58:50|498.17|495.77|497.67|495.27|498.17|495.77|497.42|495.02|0
1655276340000|2022-06-15 06:59:00|497.42|495.02|497.92|495.52|497.92|495.52|497.3|494.9|0
1655276350000|2022-06-15 06:59:10|497.67|495.27|497.67|495.27|497.92|495.52|497.67|495.27|0
1655276360000|2022-06-15 06:59:20|497.17|494.77|497.8|495.4|497.8|495.4|497.17|494.77|0
1655276370000|2022-06-15 06:59:30|497.67|495.27|498.67|496.27|498.92|496.52|497.42|495.02|0
1655276380000|2022-06-15 06:59:40|498.42|496.02|498.67|496.27|499.17|496.77|498.42|496.02|0
1655276390000|2022-06-15 06:59:50|499.17|496.77|498.55|496.15|499.17|496.77|498.55|496.15|0
1655276400000|2022-06-15 07:00:00|497.17|494.77|497.17|494.77|497.92|495.52|497.17|494.77|0
1655276410000|2022-06-15 07:00:10|497.42|495.02|496.92|494.52|497.42|495.02|496.17|493.77|0
1655276420000|2022-06-15 07:00:20|497.42|495.02|498.55|496.15|498.92|496.52|497.42|495.02|0
1655276430000|2022-06-15 07:00:30|497.67|495.27|497.17|494.77|497.67|495.27|497.17|494.77|0
1655276440000|2022-06-15 07:00:40|496.92|494.52|497.3|494.9|497.3|494.9|496.92|494.52|0
1655276450000|2022-06-15 07:00:50|497.17|494.77|496.67|494.27|497.17|494.77|496.55|494.15|0
1655276460000|2022-06-15 07:01:00|497.17|494.77|496.17|493.77|497.42|495.02|496.17|493.77|0
1655276470000|2022-06-15 07:01:10|495.42|493.02|495.42|493.02|495.92|493.52|495.42|493.02|0
1655276480000|2022-06-15 07:01:20|495.3|492.9|494.8|492.4|495.3|492.9|494.67|492.27|0
1655276490000|2022-06-15 07:01:30|495.67|493.27|494.92|492.52|495.67|493.27|494.67|492.27|0
1655276500000|2022-06-15 07:01:40|495.05|492.65|494.67|492.27|495.05|492.65|494.67|492.27|0
1655276510000|2022-06-15 07:01:50|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1655276520000|2022-06-15 07:02:00|494.05|491.65|494.92|492.52|494.92|492.52|494.05|491.65|0
1655276530000|2022-06-15 07:02:10|494.67|492.27|494.67|492.27|494.67|492.27|494.42|492.02|0
1655276540000|2022-06-15 07:02:20|494.55|492.15|494.42|492.02|494.55|492.15|493.92|491.52|0
1655276550000|2022-06-15 07:02:30|494.92|492.52|497.05|494.65|497.05|494.65|494.92|492.52|0
1655276560000|2022-06-15 07:02:40|496.8|494.4|497.05|494.65|497.05|494.65|496.8|494.4|0
1655276570000|2022-06-15 07:02:50|495.92|493.52|495.92|493.52|495.92|493.52|495.17|492.77|0
1655276580000|2022-06-15 07:03:00|496.17|493.77|495.92|493.52|496.17|493.77|495.92|493.52|0
1655276590000|2022-06-15 07:03:10|496.05|493.65|498.17|495.77|498.92|496.52|496.05|493.65|0
1655276600000|2022-06-15 07:03:20|498.92|496.52|498.67|496.27|498.92|496.52|498.3|495.9|0
1655276610000|2022-06-15 07:03:30|498.05|495.65|497.67|495.27|498.05|495.65|497.55|495.15|0
1655276620000|2022-06-15 07:03:40|497.55|495.15|498.17|495.77|498.17|495.77|497.55|495.15|0
1655276630000|2022-06-15 07:03:50|497.67|495.27|497.42|495.02|497.67|495.27|497.42|495.02|0
1655276640000|2022-06-15 07:04:00|497.05|494.65|496.17|493.77|497.05|494.65|496.17|493.77|0
1655276650000|2022-06-15 07:04:10|496.67|494.27|495.92|493.52|496.67|494.27|495.92|493.52|0
1655276660000|2022-06-15 07:04:20|497.05|494.65|497.3|494.9|497.3|494.9|497.05|494.65|0
1655276670000|2022-06-15 07:04:30|497.67|495.27|497.42|495.02|497.67|495.27|497.05|494.65|0
1655276680000|2022-06-15 07:04:40|497.55|495.15|498.42|496.02|498.42|496.02|497.42|495.02|0
1655276690000|2022-06-15 07:04:50|498.55|496.15|498.92|496.52|499.17|496.77|498.55|496.15|0
1655276700000|2022-06-15 07:05:00|498.97|496.97|499.47|497.47|499.47|497.47|498.97|496.97|0
1655276710000|2022-06-15 07:05:10|499.35|497.35|499.22|497.22|499.35|497.35|499.1|497.1|0
1655276720000|2022-06-15 07:05:20|498.6|496.6|498.35|496.35|498.6|496.6|498.22|496.22|0
1655276730000|2022-06-15 07:05:30|498.47|496.47|499.22|497.22|499.22|497.22|498.47|496.47|0
1655276740000|2022-06-15 07:05:40|499.1|497.1|500.47|498.47|500.47|498.47|498.85|496.85|0
1655276750000|2022-06-15 07:05:50|501.1|499.1|500.72|498.72|501.1|499.1|500.72|498.72|0
1655276760000|2022-06-15 07:06:00|500.47|498.47|500.72|498.72|500.72|498.72|500.47|498.47|0
1655276770000|2022-06-15 07:06:10|500.35|498.35|500.85|498.85|500.85|498.85|500.1|498.1|0
1655276780000|2022-06-15 07:06:20|501.22|499.22|500.97|498.97|501.22|499.22|500.47|498.47|0
1655276790000|2022-06-15 07:06:30|500.72|498.72|501.22|499.22|501.22|499.22|500.72|498.72|0
1655276800000|2022-06-15 07:06:40|501.47|499.47|502.1|500.1|502.47|500.47|501.47|499.47|0
1655276810000|2022-06-15 07:06:50|501.6|499.6|501.85|499.85|501.85|499.85|501.35|499.35|0
1655276820000|2022-06-15 07:07:00|501.47|499.47|500.72|498.72|501.47|499.47|500.72|498.72|0
1655276830000|2022-06-15 07:07:10|500.97|498.97|501.22|499.22|501.22|499.22|500.47|498.47|0
1655276840000|2022-06-15 07:07:20|501.47|499.47|500.22|498.22|501.47|499.47|500.22|498.22|0
1655276850000|2022-06-15 07:07:30|500.72|498.72|501.47|499.47|501.47|499.47|500.72|498.72|0
1655276860000|2022-06-15 07:07:40|501.6|499.6|501.22|499.22|501.6|499.6|501.22|499.22|0
1655276870000|2022-06-15 07:07:50|502.22|500.22|502.47|500.47|502.47|500.47|501.85|499.85|0
1655276880000|2022-06-15 07:08:00|502.72|500.72|502.47|500.47|503.22|501.22|502.47|500.47|0
1655276890000|2022-06-15 07:08:10|502.97|500.97|502.85|500.85|502.97|500.97|502.72|500.72|0
1655276900000|2022-06-15 07:08:20|502.97|500.97|502.6|500.6|503.35|501.35|502.6|500.6|0
1655276910000|2022-06-15 07:08:30|503.22|501.22|503.22|501.22|503.47|501.47|503.22|501.22|0
1655276920000|2022-06-15 07:08:40|502.72|500.72|502.72|500.72|502.72|500.72|502.22|500.22|0
1655276930000|2022-06-15 07:08:50|502.97|500.97|503.47|501.47|503.6|501.6|502.97|500.97|0
1655276940000|2022-06-15 07:09:00|503.35|501.35|502.1|500.1|503.47|501.47|502.1|500.1|0
1655276950000|2022-06-15 07:09:10|502.22|500.22|502.47|500.47|503.22|501.22|502.22|500.22|0
1655276960000|2022-06-15 07:09:20|501.97|499.97|501.97|499.97|502.1|500.1|501.47|499.47|0
1655276970000|2022-06-15 07:09:30|502.47|500.47|503.1|501.1|503.1|501.1|502.47|500.47|0
1655276980000|2022-06-15 07:09:40|503.22|501.22|502.72|500.72|503.22|501.22|502.72|500.72|0
1655276990000|2022-06-15 07:09:50|502.35|500.35|501.85|499.85|502.35|500.35|501.85|499.85|0
1655277000000|2022-06-15 07:10:00|501.22|499.22|501.72|499.72|501.97|499.97|500.97|498.97|0
1655277010000|2022-06-15 07:10:10|501.97|499.97|501.97|499.97|502.47|500.47|501.97|499.97|0
1655277020000|2022-06-15 07:10:20|502.22|500.22|500.97|498.97|502.22|500.22|500.97|498.97|0
1655277030000|2022-06-15 07:10:30|501.22|499.22|501.35|499.35|501.6|499.6|500.97|498.97|0
1655277040000|2022-06-15 07:10:40|501.47|499.47|501.72|499.72|501.72|499.72|501.22|499.22|0
1655277050000|2022-06-15 07:10:50|501.85|499.85|501.35|499.35|501.85|499.85|500.6|498.6|0
1655277060000|2022-06-15 07:11:00|501.22|499.22|500.97|498.97|501.22|499.22|500.85|498.85|0
1655277070000|2022-06-15 07:11:10|501.1|499.1|501.1|499.1|501.35|499.35|501.1|499.1|0
1655277080000|2022-06-15 07:11:20|501.22|499.22|501.6|499.6|501.6|499.6|500.97|498.97|0
1655277090000|2022-06-15 07:11:30|501.72|499.72|500.85|498.85|501.72|499.72|500.85|498.85|0
1655277100000|2022-06-15 07:11:40|501.72|499.72|502.6|500.6|502.6|500.6|501.72|499.72|0
1655277110000|2022-06-15 07:11:50|502.35|500.35|501.72|499.72|502.35|500.35|501.72|499.72|0
1655277120000|2022-06-15 07:12:00|501.6|499.6|501.47|499.47|501.85|499.85|501.47|499.47|0
1655277130000|2022-06-15 07:12:10|500.97|498.97|499.85|497.85|500.97|498.97|499.85|497.85|0
1655277140000|2022-06-15 07:12:20|499.97|497.97|499.6|497.6|500.22|498.22|499.6|497.6|0
1655277150000|2022-06-15 07:12:30|499.47|497.47|499.35|497.35|500.22|498.22|499.35|497.35|0
1655277160000|2022-06-15 07:12:40|500.47|498.47|500.35|498.35|500.47|498.47|499.97|497.97|0
1655277170000|2022-06-15 07:12:50|500.47|498.47|500.97|498.97|500.97|498.97|500.22|498.22|0
1655277180000|2022-06-15 07:13:00|501.22|499.22|501.1|499.1|501.22|499.22|500.72|498.72|0
1655277190000|2022-06-15 07:13:10|500.72|498.72|500.97|498.97|500.97|498.97|500.47|498.47|0
1655277200000|2022-06-15 07:13:20|500.72|498.72|499.72|497.72|500.72|498.72|499.72|497.72|0
1655277210000|2022-06-15 07:13:30|500.22|498.22|502.22|500.22|502.22|500.22|500.22|498.22|0
1655277220000|2022-06-15 07:13:40|503.22|501.22|502.6|500.6|503.22|501.22|502.6|500.6|0
1655277230000|2022-06-15 07:13:50|502.22|500.22|501.47|499.47|502.22|500.22|501.47|499.47|0
1655277240000|2022-06-15 07:14:00|501.6|499.6|501.6|499.6|501.72|499.72|501.6|499.6|0
1655277250000|2022-06-15 07:14:10|501.22|499.22|501.22|499.22|501.22|499.22|500.85|498.85|0
1655277260000|2022-06-15 07:14:20|501.72|499.72|501.72|499.72|501.97|499.97|501.6|499.6|0
1655277270000|2022-06-15 07:14:30|502.35|500.35|502.47|500.47|502.47|500.47|502.35|500.35|0
1655277280000|2022-06-15 07:14:40|502.35|500.35|503.1|501.1|503.1|501.1|502.35|500.35|0
1655277290000|2022-06-15 07:14:50|502.97|500.97|503.97|501.97|503.97|501.97|502.97|500.97|0
1655277300000|2022-06-15 07:15:00|503.47|501.47|503.47|501.47|503.47|501.47|503.1|501.1|0
1655277310000|2022-06-15 07:15:10|503.1|501.1|503.1|501.1|503.1|501.1|503.1|501.1|0
1655277320000|2022-06-15 07:15:20|501.85|499.85|502.47|500.47|502.47|500.47|501.6|499.6|0
1655277330000|2022-06-15 07:15:30|502.22|500.22|502.85|500.85|502.97|500.97|502.22|500.22|0
1655277340000|2022-06-15 07:15:40|502.97|500.97|502.35|500.35|503.22|501.22|502.35|500.35|0
1655277350000|2022-06-15 07:15:50|502.22|500.22|502.1|500.1|502.22|500.22|501.22|499.22|0
1655277360000|2022-06-15 07:16:00|502.72|500.72|503.72|501.72|503.72|501.72|502.72|500.72|0
1655277370000|2022-06-15 07:16:10|502.85|500.85|500.72|498.72|502.85|500.85|500.72|498.72|0
1655277380000|2022-06-15 07:16:20|499.22|497.22|498.72|496.72|499.22|497.22|498.72|496.72|0
1655277390000|2022-06-15 07:16:30|499.35|497.35|499.72|497.72|499.97|497.97|499.35|497.35|0
1655277400000|2022-06-15 07:16:40|500.1|498.1|500.97|498.97|501.22|499.22|500.1|498.1|0
1655277410000|2022-06-15 07:16:50|501.72|499.72|501.47|499.47|502.22|500.22|501.47|499.47|0
1655277420000|2022-06-15 07:17:00|501.22|499.22|501.47|499.47|501.47|499.47|500.97|498.97|0
1655277430000|2022-06-15 07:17:10|500.47|498.47|499.47|497.47|500.47|498.47|499.47|497.47|0
1655277440000|2022-06-15 07:17:20|498.22|496.22|499.97|497.97|499.97|497.97|498.22|496.22|0
1655277450000|2022-06-15 07:17:30|500.47|498.47|500.22|498.22|500.47|498.47|499.72|497.72|0
1655277460000|2022-06-15 07:17:40|500.47|498.47|500.47|498.47|500.6|498.6|500.47|498.47|0
1655277470000|2022-06-15 07:17:50|499.97|497.97|500.1|498.1|500.22|498.22|499.97|497.97|0
1655277480000|2022-06-15 07:18:00|500.47|498.47|500.1|498.1|500.47|498.47|499.97|497.97|0
1655277490000|2022-06-15 07:18:10|499.97|497.97|499.72|497.72|500.22|498.22|499.72|497.72|0
1655277500000|2022-06-15 07:18:20|499.22|497.22|498.97|496.97|499.22|497.22|498.97|496.97|0
1655277510000|2022-06-15 07:18:30|498.85|496.85|498.72|496.72|498.85|496.85|498.72|496.72|0
1655277520000|2022-06-15 07:18:40|498.22|496.22|497.85|495.85|498.22|496.22|497.85|495.85|0
1655277530000|2022-06-15 07:18:50|497.35|495.35|496.97|494.97|497.35|495.35|496.72|494.72|0
1655277540000|2022-06-15 07:19:00|497.47|495.47|498.47|496.47|498.47|496.47|497.47|495.47|0
1655277550000|2022-06-15 07:19:10|498.22|496.22|498.47|496.47|498.72|496.72|498.22|496.22|0
1655277560000|2022-06-15 07:19:20|497.97|495.97|498.47|496.47|498.6|496.6|497.97|495.97|0
1655277570000|2022-06-15 07:19:30|498.35|496.35|498.72|496.72|498.72|496.72|498.35|496.35|0
1655277580000|2022-06-15 07:19:40|498.22|496.22|498.22|496.22|498.22|496.22|498.22|496.22|0
1655277590000|2022-06-15 07:19:50|497.85|495.85|498.1|496.1|498.1|496.1|497.22|495.22|0
1655277600000|2022-06-15 07:20:00|497.97|495.97|500.6|498.6|500.6|498.6|497.97|495.97|0
1655277610000|2022-06-15 07:20:10|500.22|498.22|499.97|497.97|500.47|498.47|499.97|497.97|0
1655277620000|2022-06-15 07:20:20|499.72|497.72|500.47|498.47|500.47|498.47|499.6|497.6|0
1655277630000|2022-06-15 07:20:30|500.85|498.85|502.22|500.22|502.22|500.22|500.85|498.85|0
1655277640000|2022-06-15 07:20:40|501.97|499.97|501.1|499.1|501.97|499.97|501.1|499.1|0
1655277650000|2022-06-15 07:20:50|501.97|499.97|501.72|499.72|502.35|500.35|501.72|499.72|0
1655277660000|2022-06-15 07:21:00|501.97|499.97|502.22|500.22|502.22|500.22|501.97|499.97|0
1655277670000|2022-06-15 07:21:10|502.47|500.47|502.47|500.47|502.47|500.47|501.97|499.97|0
1655277680000|2022-06-15 07:21:20|502.35|500.35|503.1|501.1|503.47|501.47|502.35|500.35|0
1655277690000|2022-06-15 07:21:30|502.47|500.47|501.47|499.47|502.47|500.47|501.22|499.22|0
1655277700000|2022-06-15 07:21:40|501.72|499.72|501.97|499.97|501.97|499.97|501.47|499.47|0
1655277710000|2022-06-15 07:21:50|501.47|499.47|501.6|499.6|502.1|500.1|501.47|499.47|0
1655277720000|2022-06-15 07:22:00|501.1|499.1|501.22|499.22|501.22|499.22|500.97|498.97|0
1655277730000|2022-06-15 07:22:10|501.1|499.1|502.1|500.1|502.1|500.1|501.1|499.1|0
1655277740000|2022-06-15 07:22:20|502.85|500.85|502.85|500.85|502.85|500.85|502.85|500.85|0
1655277750000|2022-06-15 07:22:30|502.72|500.72|502.47|500.47|502.72|500.72|502.1|500.1|0
1655277760000|2022-06-15 07:22:40|502.6|500.6|502.72|500.72|502.72|500.72|502.22|500.22|0
1655277770000|2022-06-15 07:22:50|502.47|500.47|502.72|500.72|502.97|500.97|502.47|500.47|0
1655277780000|2022-06-15 07:23:00|502.97|500.97|502.6|500.6|502.97|500.97|502.47|500.47|0
1655277790000|2022-06-15 07:23:10|503.22|501.22|502.47|500.47|503.22|501.22|502.47|500.47|0
1655277800000|2022-06-15 07:23:20|502.35|500.35|502.97|500.97|502.97|500.97|502.35|500.35|0
1655277810000|2022-06-15 07:23:30|503.1|501.1|502.85|500.85|503.1|501.1|502.85|500.85|0
1655277820000|2022-06-15 07:23:40|503.22|501.22|503.22|501.22|503.35|501.35|503.22|501.22|0
1655277830000|2022-06-15 07:23:50|503.72|501.72|502.72|500.72|503.72|501.72|502.72|500.72|0
1655277840000|2022-06-15 07:24:00|502.85|500.85|502.72|500.72|502.85|500.85|502.72|500.72|0
1655277850000|2022-06-15 07:24:10|502.6|500.6|502.22|500.22|502.72|500.72|502.22|500.22|0
1655277860000|2022-06-15 07:24:20|501.97|499.97|502.47|500.47|502.47|500.47|501.97|499.97|0
1655277870000|2022-06-15 07:24:30|502.72|500.72|502.72|500.72|502.72|500.72|502.47|500.47|0
1655277880000|2022-06-15 07:24:40|502.47|500.47|502.47|500.47|502.47|500.47|502.35|500.35|0
1655277890000|2022-06-15 07:24:50|502.1|500.1|502.47|500.47|502.47|500.47|502.1|500.1|0
1655277900000|2022-06-15 07:25:00|502.85|500.85|502.72|500.72|502.85|500.85|502.72|500.72|0
1655277910000|2022-06-15 07:25:10|502.47|500.47|502.47|500.47|502.72|500.72|502.47|500.47|0
1655277920000|2022-06-15 07:25:20|502.97|500.97|503.47|501.47|503.47|501.47|502.97|500.97|0
1655277930000|2022-06-15 07:25:30|503.35|501.35|503.1|501.1|503.47|501.47|503.1|501.1|0
1655277940000|2022-06-15 07:25:40|503.47|501.47|503.6|501.6|503.85|501.85|503.47|501.47|0
1655277950000|2022-06-15 07:25:50|503.72|501.72|503.72|501.72|503.72|501.72|503.47|501.47|0
1655277960000|2022-06-15 07:26:00|503.6|501.6|503.97|501.97|503.97|501.97|503.47|501.47|0
1655277970000|2022-06-15 07:26:10|504.22|502.22|504.6|502.6|504.72|502.72|504.22|502.22|0
1655277980000|2022-06-15 07:26:20|504.35|502.35|504.1|502.1|504.35|502.35|504.1|502.1|0
1655277990000|2022-06-15 07:26:30|504.22|502.22|503.85|501.85|504.22|502.22|503.85|501.85|0
1655278000000|2022-06-15 07:26:40|504.1|502.1|504.6|502.6|504.6|502.6|504.1|502.1|0
1655278010000|2022-06-15 07:26:50|504.72|502.72|504.1|502.1|504.72|502.72|504.1|502.1|0
1655278020000|2022-06-15 07:27:00|504.47|502.47|504.97|502.97|504.97|502.97|504.47|502.47|0
1655278030000|2022-06-15 07:27:10|504.72|502.72|503.97|501.97|504.97|502.97|503.97|501.97|0
1655278040000|2022-06-15 07:27:20|503.47|501.47|503.22|501.22|503.47|501.47|503.22|501.22|0
1655278050000|2022-06-15 07:27:30|503.35|501.35|503.97|501.97|503.97|501.97|503.35|501.35|0
1655278060000|2022-06-15 07:27:40|504.1|502.1|503.72|501.72|504.1|502.1|503.47|501.47|0
1655278070000|2022-06-15 07:27:50|503.97|501.97|503.47|501.47|503.97|501.97|503.47|501.47|0
1655278080000|2022-06-15 07:28:00|503.22|501.22|502.97|500.97|503.22|501.22|502.97|500.97|0
1655278090000|2022-06-15 07:28:10|502.22|500.22|501.97|499.97|502.22|500.22|501.72|499.72|0
1655278100000|2022-06-15 07:28:20|501.47|499.47|501.97|499.97|501.97|499.97|501.47|499.47|0
1655278110000|2022-06-15 07:28:30|502.1|500.1|502.72|500.72|502.97|500.97|502.1|500.1|0
1655278120000|2022-06-15 07:28:40|502.97|500.97|502.35|500.35|502.97|500.97|502.35|500.35|0
1655278130000|2022-06-15 07:28:50|501.97|499.97|501.97|499.97|502.22|500.22|501.97|499.97|0
1655278140000|2022-06-15 07:29:00|501.72|499.72|501.47|499.47|501.72|499.72|501.47|499.47|0
1655278150000|2022-06-15 07:29:10|501.72|499.72|501.97|499.97|501.97|499.97|501.47|499.47|0
1655278160000|2022-06-15 07:29:20|502.1|500.1|501.72|499.72|502.1|500.1|501.72|499.72|0
1655278170000|2022-06-15 07:29:30|501.35|499.35|500.97|498.97|501.35|499.35|500.97|498.97|0
1655278180000|2022-06-15 07:29:40|500.85|498.85|500.22|498.22|500.85|498.85|500.22|498.22|0
1655278190000|2022-06-15 07:29:50|500.6|498.6|500.1|498.1|500.6|498.6|499.97|497.97|0
1655278200000|2022-06-15 07:30:00|499.97|497.97|501.47|499.47|501.47|499.47|499.97|497.97|0
1655278210000|2022-06-15 07:30:10|501.22|499.22|500.72|498.72|501.22|499.22|500.47|498.47|0
1655278220000|2022-06-15 07:30:20|500.97|498.97|500.22|498.22|500.97|498.97|500.22|498.22|0
1655278230000|2022-06-15 07:30:30|499.97|497.97|498.97|496.97|499.97|497.97|498.97|496.97|0
1655278240000|2022-06-15 07:30:40|498.72|496.72|498.72|496.72|498.72|496.72|498.22|496.22|0
1655278250000|2022-06-15 07:30:50|498.97|496.97|498.97|496.97|498.97|496.97|498.72|496.72|0
1655278260000|2022-06-15 07:31:00|499.22|497.22|499.22|497.22|499.22|497.22|499.22|497.22|0
1655278270000|2022-06-15 07:31:10|499.35|497.35|499.6|497.6|499.6|497.6|499.35|497.35|0
1655278280000|2022-06-15 07:31:20|499.22|497.22|499.72|497.72|499.72|497.72|499.22|497.22|0
1655278290000|2022-06-15 07:31:30|499.47|497.47|500.22|498.22|500.22|498.22|499.47|497.47|0
1655278300000|2022-06-15 07:31:40|499.6|497.6|499.72|497.72|499.85|497.85|499.6|497.6|0
1655278310000|2022-06-15 07:31:50|499.47|497.47|498.85|496.85|499.47|497.47|498.85|496.85|0
1655278320000|2022-06-15 07:32:00|498.47|496.47|498.97|496.97|498.97|496.97|498.47|496.47|0
1655278330000|2022-06-15 07:32:10|499.72|497.72|500.72|498.72|500.72|498.72|499.72|497.72|0
1655278340000|2022-06-15 07:32:20|500.6|498.6|501.85|499.85|501.97|499.97|500.6|498.6|0
1655278350000|2022-06-15 07:32:30|502.1|500.1|503.22|501.22|503.22|501.22|501.97|499.97|0
1655278360000|2022-06-15 07:32:40|503.6|501.6|502.97|500.97|503.6|501.6|502.72|500.72|0
1655278370000|2022-06-15 07:32:50|502.72|500.72|503.22|501.22|503.22|501.22|502.72|500.72|0
1655278380000|2022-06-15 07:33:00|503.72|501.72|502.72|500.72|503.72|501.72|502.72|500.72|0
1655278390000|2022-06-15 07:33:10|502.35|500.35|502.22|500.22|502.35|500.35|502.1|500.1|0
1655278400000|2022-06-15 07:33:20|502.1|500.1|501.72|499.72|502.1|500.1|501.72|499.72|0
1655278410000|2022-06-15 07:33:30|501.47|499.47|500.72|498.72|501.47|499.47|500.72|498.72|0
1655278420000|2022-06-15 07:33:40|499.97|497.97|497.97|495.97|499.97|497.97|497.97|495.97|0
1655278430000|2022-06-15 07:33:50|498.22|496.22|497.35|495.35|498.22|496.22|497.35|495.35|0
1655278440000|2022-06-15 07:34:00|496.97|494.97|496.47|494.47|497.1|495.1|496.47|494.47|0
1655278450000|2022-06-15 07:34:10|495.47|493.47|495.47|493.47|495.47|493.47|495.47|493.47|0
1655278460000|2022-06-15 07:34:20|495.72|493.72|496.72|494.72|496.72|494.72|495.72|493.72|0
1655278470000|2022-06-15 07:34:30|497.47|495.47|497.72|495.72|497.72|495.72|497.47|495.47|0
1655278480000|2022-06-15 07:34:40|496.97|494.97|496.97|494.97|496.97|494.97|496.6|494.6|0
1655278490000|2022-06-15 07:34:50|496.72|494.72|496.47|494.47|496.72|494.72|496.47|494.47|0
1655278500000|2022-06-15 07:35:00|496.72|494.72|495.35|493.35|496.72|494.72|495.22|493.22|0
1655278510000|2022-06-15 07:35:10|495.72|493.72|495.97|493.97|495.97|493.97|495.6|493.6|0
1655278520000|2022-06-15 07:35:20|496.22|494.22|496.1|494.1|496.22|494.22|496.1|494.1|0
1655278530000|2022-06-15 07:35:30|496.47|494.47|495.97|493.97|496.97|494.97|495.97|493.97|0
1655278540000|2022-06-15 07:35:40|495.47|493.47|495.22|493.22|495.47|493.47|495.22|493.22|0
1655278550000|2022-06-15 07:35:50|495.47|493.47|494.97|492.97|495.47|493.47|494.97|492.97|0
1655278560000|2022-06-15 07:36:00|494.72|492.72|495.22|493.22|495.22|493.22|494.72|492.72|0
1655278570000|2022-06-15 07:36:10|494.97|492.97|494.47|492.47|495.22|493.22|494.47|492.47|0
1655278580000|2022-06-15 07:36:20|494.35|492.35|494.47|492.47|494.47|492.47|494.35|492.35|0
1655278590000|2022-06-15 07:36:30|494.22|492.22|494.47|492.47|494.72|492.72|494.22|492.22|0
1655278600000|2022-06-15 07:36:40|494.22|492.22|495.35|493.35|495.35|493.35|494.22|492.22|0
1655278610000|2022-06-15 07:36:50|495.47|493.47|495.47|493.47|495.6|493.6|495.47|493.47|0
1655278620000|2022-06-15 07:37:00|495.72|493.72|495.72|493.72|495.72|493.72|495.47|493.47|0
1655278630000|2022-06-15 07:37:10|496.22|494.22|496.35|494.35|496.47|494.47|496.22|494.22|0
1655278640000|2022-06-15 07:37:20|497.35|495.35|496.85|494.85|497.35|495.35|496.85|494.85|0
1655278650000|2022-06-15 07:37:30|496.72|494.72|495.72|493.72|496.72|494.72|495.72|493.72|0
1655278660000|2022-06-15 07:37:40|495.97|493.97|494.97|492.97|495.97|493.97|494.97|492.97|0
1655278680000|2022-06-15 07:38:00|495.1|493.1|494.85|492.85|495.1|493.1|494.85|492.85|0
1655278690000|2022-06-15 07:38:10|494.72|492.72|494.72|492.72|494.72|492.72|494.47|492.47|0
1655278700000|2022-06-15 07:38:20|494.97|492.97|495.22|493.22|495.22|493.22|494.97|492.97|0
1655278710000|2022-06-15 07:38:30|494.6|492.6|494.72|492.72|494.97|492.97|494.6|492.6|0
1655278720000|2022-06-15 07:38:40|494.22|492.22|493.97|491.97|494.22|492.22|493.97|491.97|0
1655278730000|2022-06-15 07:38:50|494.1|492.1|493.97|491.97|494.1|492.1|493.72|491.72|0
1655278740000|2022-06-15 07:39:00|494.22|492.22|494.1|492.1|494.22|492.22|494.1|492.1|0
1655278750000|2022-06-15 07:39:10|494.22|492.22|494.72|492.72|494.72|492.72|493.97|491.97|0
1655278760000|2022-06-15 07:39:20|494.47|492.47|493.97|491.97|494.47|492.47|493.97|491.97|0
1655278770000|2022-06-15 07:39:30|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655278780000|2022-06-15 07:39:40|494.72|492.72|494.35|492.35|494.72|492.72|494.35|492.35|0
1655278790000|2022-06-15 07:39:50|494.22|492.22|493.22|491.22|494.22|492.22|492.47|490.47|0
1655278800000|2022-06-15 07:40:00|492.97|490.97|492.72|490.72|492.97|490.97|492.72|490.72|0
1655278810000|2022-06-15 07:40:10|493.22|491.22|493.47|491.47|493.6|491.6|493.22|491.22|0
1655278820000|2022-06-15 07:40:20|493.1|491.1|493.47|491.47|493.47|491.47|493.1|491.1|0
1655278830000|2022-06-15 07:40:30|493.6|491.6|493.47|491.47|494.22|492.22|493.47|491.47|0
1655278840000|2022-06-15 07:40:40|492.72|490.72|492.6|490.6|492.97|490.97|492.6|490.6|0
1655278850000|2022-06-15 07:40:50|492.22|490.22|491.85|489.85|492.22|490.22|491.85|489.85|0
1655278860000|2022-06-15 07:41:00|491.97|489.97|491.6|489.6|491.97|489.97|491.47|489.47|0
1655278870000|2022-06-15 07:41:10|491.22|489.22|491.72|489.72|491.72|489.72|491.22|489.22|0
1655278880000|2022-06-15 07:41:20|491.47|489.47|491.72|489.72|491.72|489.72|491.22|489.22|0
1655278890000|2022-06-15 07:41:30|492.47|490.47|492.97|490.97|492.97|490.97|492.47|490.47|0
1655278900000|2022-06-15 07:41:40|493.6|491.6|492.72|490.72|493.6|491.6|492.72|490.72|0
1655278910000|2022-06-15 07:41:50|492.97|490.97|493.22|491.22|493.22|491.22|492.72|490.72|0
1655278920000|2022-06-15 07:42:00|493.72|491.72|494.6|492.6|494.6|492.6|493.72|491.72|0
1655278930000|2022-06-15 07:42:10|494.72|492.72|495.47|493.47|495.47|493.47|494.72|492.72|0
1655278940000|2022-06-15 07:42:20|495.35|493.35|495.22|493.22|495.35|493.35|494.97|492.97|0
1655278950000|2022-06-15 07:42:30|494.97|492.97|494.97|492.97|495.22|493.22|494.85|492.85|0
1655278960000|2022-06-15 07:42:40|494.72|492.72|495.85|493.85|495.85|493.85|494.72|492.72|0
1655278970000|2022-06-15 07:42:50|495.97|493.97|495.72|493.72|495.97|493.97|495.72|493.72|0
1655278980000|2022-06-15 07:43:00|495.85|493.85|496.97|494.97|496.97|494.97|495.35|493.35|0
1655278990000|2022-06-15 07:43:10|496.47|494.47|496.72|494.72|496.72|494.72|496.22|494.22|0
1655279000000|2022-06-15 07:43:20|496.47|494.47|496.72|494.72|496.97|494.97|496.1|494.1|0
1655279010000|2022-06-15 07:43:30|496.6|494.6|497.22|495.22|497.22|495.22|496.47|494.47|0
1655279020000|2022-06-15 07:43:40|496.97|494.97|495.97|493.97|496.97|494.97|495.97|493.97|0
1655279030000|2022-06-15 07:43:50|495.85|493.85|495.97|493.97|495.97|493.97|495.72|493.72|0
1655279040000|2022-06-15 07:44:00|496.22|494.22|496.22|494.22|496.47|494.47|496.22|494.22|0
1655279050000|2022-06-15 07:44:10|496.47|494.47|495.22|493.22|496.47|494.47|495.22|493.22|0
1655279060000|2022-06-15 07:44:20|495.1|493.1|494.47|492.47|495.1|493.1|494.22|492.22|0
1655279070000|2022-06-15 07:44:30|494.35|492.35|493.97|491.97|494.35|492.35|493.6|491.6|0
1655279080000|2022-06-15 07:44:40|493.47|491.47|493.97|491.97|493.97|491.97|493.47|491.47|0
1655279090000|2022-06-15 07:44:50|494.22|492.22|494.85|492.85|495.22|493.22|494.22|492.22|0
1655279100000|2022-06-15 07:45:00|495.1|493.1|495.72|493.72|495.72|493.72|495.1|493.1|0
1655279110000|2022-06-15 07:45:10|495.22|493.22|495.47|493.47|495.47|493.47|495.1|493.1|0
1655279120000|2022-06-15 07:45:20|495.72|493.72|496.22|494.22|496.22|494.22|495.72|493.72|0
1655279130000|2022-06-15 07:45:30|496.6|494.6|497.35|495.35|497.35|495.35|496.47|494.47|0
1655279140000|2022-06-15 07:45:40|496.97|494.97|496.97|494.97|496.97|494.97|496.72|494.72|0
1655279150000|2022-06-15 07:45:50|496.85|494.85|496.97|494.97|496.97|494.97|496.72|494.72|0
1655279160000|2022-06-15 07:46:00|496.85|494.85|496.47|494.47|496.97|494.97|496.47|494.47|0
1655279170000|2022-06-15 07:46:10|496.97|494.97|496.72|494.72|496.97|494.97|496.72|494.72|0
1655279180000|2022-06-15 07:46:20|496.6|494.6|497.22|495.22|497.22|495.22|496.47|494.47|0
1655279190000|2022-06-15 07:46:30|497.47|495.47|497.85|495.85|497.85|495.85|497.47|495.47|0
1655279200000|2022-06-15 07:46:40|497.72|495.72|497.47|495.47|497.72|495.72|497.47|495.47|0
1655279210000|2022-06-15 07:46:50|497.35|495.35|497.22|495.22|497.35|495.35|497.22|495.22|0
1655279220000|2022-06-15 07:47:00|495.6|493.6|497.6|495.6|497.6|495.6|495.6|493.6|0
1655279230000|2022-06-15 07:47:10|498.22|496.22|502.47|500.47|502.47|500.47|498.22|496.22|0
1655279240000|2022-06-15 07:47:20|502.22|500.22|505.72|503.72|505.72|503.72|502.22|500.22|0
1655279250000|2022-06-15 07:47:30|505.35|503.35|503.1|501.1|505.35|503.35|503.1|501.1|0
1655279260000|2022-06-15 07:47:40|504.1|502.1|505.1|503.1|505.47|503.47|504.1|502.1|0
1655279270000|2022-06-15 07:47:50|505.72|503.72|507.22|505.22|507.22|505.22|505.72|503.72|0
1655279280000|2022-06-15 07:48:00|506.72|504.72|505.47|503.47|506.72|504.72|505.47|503.47|0
1655279290000|2022-06-15 07:48:10|503.97|501.97|501.35|499.35|503.97|501.97|501.35|499.35|0
1655279300000|2022-06-15 07:48:20|501.47|499.47|501.6|499.6|501.6|499.6|500.72|498.72|0
1655279310000|2022-06-15 07:48:30|502.35|500.35|503.97|501.97|504.85|502.85|502.35|500.35|0
1655279320000|2022-06-15 07:48:40|503.72|501.72|502.72|500.72|503.72|501.72|502.72|500.72|0
1655279330000|2022-06-15 07:48:50|502.35|500.35|503.97|501.97|503.97|501.97|502.22|500.22|0
1655279340000|2022-06-15 07:49:00|504.85|502.85|504.35|502.35|504.85|502.85|504.1|502.1|0
1655279350000|2022-06-15 07:49:10|502.85|500.85|503.35|501.35|503.72|501.72|502.85|500.85|0
1655279360000|2022-06-15 07:49:20|502.6|500.6|500.72|498.72|502.6|500.6|500.72|498.72|0
1655279370000|2022-06-15 07:49:30|500.47|498.47|502.22|500.22|502.22|500.22|500.47|498.47|0
1655279380000|2022-06-15 07:49:40|502.72|500.72|503.1|501.1|503.1|501.1|502.72|500.72|0
1655279390000|2022-06-15 07:49:50|502.47|500.47|501.97|499.97|502.47|500.47|501.47|499.47|0
1655279400000|2022-06-15 07:50:00|502.97|500.97|502.22|500.22|502.97|500.97|502.22|500.22|0
1655279410000|2022-06-15 07:50:10|501.97|499.97|500.72|498.72|501.97|499.97|500.6|498.6|0
1655279420000|2022-06-15 07:50:20|501.22|499.22|501.6|499.6|502.22|500.22|501.22|499.22|0
1655279430000|2022-06-15 07:50:30|502.1|500.1|500.72|498.72|502.1|500.1|500.72|498.72|0
1655279440000|2022-06-15 07:50:40|501.22|499.22|500.1|498.1|501.22|499.22|500.1|498.1|0
1655279450000|2022-06-15 07:50:50|499.97|497.97|499.72|497.72|499.97|497.97|499.72|497.72|0
1655279460000|2022-06-15 07:51:00|499.85|497.85|499.97|497.97|500.47|498.47|499.85|497.85|0
1655279470000|2022-06-15 07:51:10|499.85|497.85|499.22|497.22|500.72|498.72|499.22|497.22|0
1655279480000|2022-06-15 07:51:20|498.97|496.97|498.22|496.22|498.97|496.97|498.22|496.22|0
1655279490000|2022-06-15 07:51:30|497.72|495.72|497.1|495.1|497.72|495.72|497.1|495.1|0
1655279500000|2022-06-15 07:51:40|496.22|494.22|496.47|494.47|496.72|494.72|496.22|494.22|0
1655279510000|2022-06-15 07:51:50|496.22|494.22|497.72|495.72|497.72|495.72|496.22|494.22|0
1655279520000|2022-06-15 07:52:00|498.35|496.35|497.72|495.72|498.72|496.72|497.72|495.72|0
1655279530000|2022-06-15 07:52:10|497.47|495.47|496.22|494.22|497.47|495.47|496.22|494.22|0
1655279540000|2022-06-15 07:52:20|495.85|493.85|495.97|493.97|496.1|494.1|495.85|493.85|0
1655279550000|2022-06-15 07:52:30|495.47|493.47|495.85|493.85|495.85|493.85|494.97|492.97|0
1655279560000|2022-06-15 07:52:40|495.6|493.6|495.47|493.47|495.6|493.6|495.47|493.47|0
1655279570000|2022-06-15 07:52:50|495.72|493.72|494.85|492.85|495.72|493.72|494.72|492.72|0
1655279580000|2022-06-15 07:53:00|494.97|492.97|494.72|492.72|494.97|492.97|494.35|492.35|0
1655279590000|2022-06-15 07:53:10|494.22|492.22|494.1|492.1|494.97|492.97|494.1|492.1|0
1655279600000|2022-06-15 07:53:20|494.22|492.22|494.47|492.47|494.47|492.47|494.1|492.1|0
1655279610000|2022-06-15 07:53:30|494.1|492.1|495.22|493.22|495.22|493.22|494.1|492.1|0
1655279620000|2022-06-15 07:53:40|494.72|492.72|494.1|492.1|494.72|492.72|494.1|492.1|0
1655279630000|2022-06-15 07:53:50|493.72|491.72|495.6|493.6|495.6|493.6|493.72|491.72|0
1655279640000|2022-06-15 07:54:00|495.72|493.72|495.6|493.6|495.72|493.72|495.22|493.22|0
1655279650000|2022-06-15 07:54:10|495.47|493.47|495.1|493.1|495.47|493.47|495.1|493.1|0
1655279660000|2022-06-15 07:54:20|494.85|492.85|494.85|492.85|495.1|493.1|494.85|492.85|0
1655279670000|2022-06-15 07:54:30|494.97|492.97|495.1|493.1|495.1|493.1|494.47|492.47|0
1655279680000|2022-06-15 07:54:40|495.47|493.47|495.1|493.1|495.47|493.47|495.1|493.1|0
1655279690000|2022-06-15 07:54:50|495.35|493.35|495.22|493.22|495.6|493.6|495.22|493.22|0
1655279700000|2022-06-15 07:55:00|494.97|492.97|494.47|492.47|495.22|493.22|494.47|492.47|0
1655279710000|2022-06-15 07:55:10|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655279720000|2022-06-15 07:55:20|494.1|492.1|494.1|492.1|494.22|492.22|494.1|492.1|0
1655279730000|2022-06-15 07:55:30|493.85|491.85|494.1|492.1|494.22|492.22|493.85|491.85|0
1655279740000|2022-06-15 07:55:40|493.97|491.97|495.22|493.22|495.22|493.22|493.97|491.97|0
1655279750000|2022-06-15 07:55:50|495.35|493.35|494.47|492.47|495.35|493.35|494.35|492.35|0
1655279760000|2022-06-15 07:56:00|494.35|492.35|494.35|492.35|494.35|492.35|494.22|492.22|0
1655279770000|2022-06-15 07:56:10|494.47|492.47|493.97|491.97|494.47|492.47|493.97|491.97|0
1655279780000|2022-06-15 07:56:20|493.72|491.72|492.47|490.47|493.72|491.72|492.22|490.22|0
1655279790000|2022-06-15 07:56:30|492.97|490.97|492.72|490.72|492.97|490.97|492.72|490.72|0
1655279800000|2022-06-15 07:56:40|492.97|490.97|492.35|490.35|492.97|490.97|491.97|489.97|0
1655279810000|2022-06-15 07:56:50|492.1|490.1|493.1|491.1|493.1|491.1|491.85|489.85|0
1655279820000|2022-06-15 07:57:00|493.22|491.22|493.85|491.85|493.85|491.85|493.22|491.22|0
1655279830000|2022-06-15 07:57:10|493.97|491.97|494.47|492.47|494.47|492.47|493.97|491.97|0
1655279840000|2022-06-15 07:57:20|493.85|491.85|493.22|491.22|493.85|491.85|493.22|491.22|0
1655279850000|2022-06-15 07:57:30|493.1|491.1|493.47|491.47|493.47|491.47|493.1|491.1|0
1655279860000|2022-06-15 07:57:40|493.35|491.35|493.22|491.22|493.47|491.47|493.22|491.22|0
1655279870000|2022-06-15 07:57:50|492.97|490.97|493.22|491.22|493.47|491.47|492.97|490.97|0
1655279880000|2022-06-15 07:58:00|492.97|490.97|493.72|491.72|493.72|491.72|492.97|490.97|0
1655279890000|2022-06-15 07:58:10|493.47|491.47|493.47|491.47|493.72|491.72|493.47|491.47|0
1655279900000|2022-06-15 07:58:20|492.97|490.97|493.22|491.22|493.22|491.22|492.97|490.97|0
1655279910000|2022-06-15 07:58:30|493.35|491.35|492.85|490.85|493.6|491.6|492.85|490.85|0
1655279920000|2022-06-15 07:58:40|492.47|490.47|492.47|490.47|492.47|490.47|492.22|490.22|0
1655279930000|2022-06-15 07:58:50|492.22|490.22|492.1|490.1|492.22|490.22|491.97|489.97|0
1655279940000|2022-06-15 07:59:00|492.22|490.22|492.47|490.47|492.47|490.47|492.22|490.22|0
1655279950000|2022-06-15 07:59:10|492.72|490.72|492.47|490.47|492.72|490.72|492.47|490.47|0
1655279960000|2022-06-15 07:59:20|492.35|490.35|492.72|490.72|492.72|490.72|492.35|490.35|0
1655279970000|2022-06-15 07:59:30|493.22|491.22|493.47|491.47|493.47|491.47|492.97|490.97|0
1655279980000|2022-06-15 07:59:40|493.6|491.6|493.1|491.1|493.6|491.6|493.1|491.1|0
1655279990000|2022-06-15 07:59:50|493.22|491.22|492.22|490.22|493.22|491.22|492.22|490.22|0
1655280000000|2022-06-15 08:00:00|492.72|490.72|493.47|491.47|493.47|491.47|492.72|490.72|0
1655280010000|2022-06-15 08:00:10|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1655280020000|2022-06-15 08:00:20|491.6|489.6|491.1|489.1|491.6|489.6|491.1|489.1|0
1655280030000|2022-06-15 08:00:30|491.35|489.35|490.22|488.22|491.35|489.35|490.22|488.22|0
1655280040000|2022-06-15 08:00:40|490.47|488.47|491.22|489.22|491.22|489.22|489.97|487.97|0
1655280050000|2022-06-15 08:00:50|492.35|490.35|493.47|491.47|493.47|491.47|492.1|490.1|0
1655280060000|2022-06-15 08:01:00|492.72|490.72|491.47|489.47|492.72|490.72|491.47|489.47|0
1655280070000|2022-06-15 08:01:10|490.97|488.97|491.47|489.47|491.47|489.47|490.97|488.97|0
1655280080000|2022-06-15 08:01:20|491.35|489.35|491.6|489.6|491.6|489.6|491.1|489.1|0
1655280090000|2022-06-15 08:01:30|491.72|489.72|491.47|489.47|491.97|489.97|491.47|489.47|0
1655280100000|2022-06-15 08:01:40|491.6|489.6|491.72|489.72|491.85|489.85|491.6|489.6|0
1655280110000|2022-06-15 08:01:50|491.97|489.97|491.22|489.22|491.97|489.97|491.22|489.22|0
1655280120000|2022-06-15 08:02:00|490.97|488.97|491.47|489.47|491.47|489.47|490.97|488.97|0
1655280130000|2022-06-15 08:02:10|491.22|489.22|493.22|491.22|493.22|491.22|491.22|489.22|0
1655280140000|2022-06-15 08:02:20|493.1|491.1|493.47|491.47|493.47|491.47|492.72|490.72|0
1655280150000|2022-06-15 08:02:30|493.6|491.6|493.47|491.47|493.6|491.6|493.22|491.22|0
1655280160000|2022-06-15 08:02:40|493.85|491.85|494.22|492.22|494.22|492.22|493.85|491.85|0
1655280170000|2022-06-15 08:02:50|493.97|491.97|494.47|492.47|494.47|492.47|493.97|491.97|0
1655280180000|2022-06-15 08:03:00|494.72|492.72|494.72|492.72|494.97|492.97|494.72|492.72|0
1655280190000|2022-06-15 08:03:10|494.47|492.47|494.47|492.47|494.72|492.72|494.35|492.35|0
1655280200000|2022-06-15 08:03:20|494.6|492.6|494.47|492.47|494.6|492.6|494.47|492.47|0
1655280210000|2022-06-15 08:03:30|494.22|492.22|494.1|492.1|494.47|492.47|494.1|492.1|0
1655280220000|2022-06-15 08:03:40|494.6|492.6|494.72|492.72|494.85|492.85|494.6|492.6|0
1655280230000|2022-06-15 08:03:50|493.85|491.85|493.97|491.97|494.22|492.22|493.85|491.85|0
1655280240000|2022-06-15 08:04:00|494.22|492.22|494.72|492.72|494.72|492.72|494.22|492.22|0
1655280250000|2022-06-15 08:04:10|494.47|492.47|493.97|491.97|494.47|492.47|493.85|491.85|0
1655280260000|2022-06-15 08:04:20|494.1|492.1|494.22|492.22|494.47|492.47|494.1|492.1|0
1655280270000|2022-06-15 08:04:30|494.72|492.72|494.47|492.47|494.97|492.97|494.47|492.47|0
1655280280000|2022-06-15 08:04:40|494.1|492.1|494.85|492.85|494.85|492.85|494.1|492.1|0
1655280290000|2022-06-15 08:04:50|494.97|492.97|494.97|492.97|494.97|492.97|494.22|492.22|0
1655280300000|2022-06-15 08:05:00|494.72|492.72|494.47|492.47|494.72|492.72|494.22|492.22|0
1655280310000|2022-06-15 08:05:10|494.6|492.6|494.22|492.22|494.72|492.72|494.22|492.22|0
1655280320000|2022-06-15 08:05:20|493.85|491.85|493.47|491.47|493.97|491.97|493.47|491.47|0
1655280330000|2022-06-15 08:05:30|493.1|491.1|493.22|491.22|493.35|491.35|493.1|491.1|0
1655280340000|2022-06-15 08:05:40|493.47|491.47|493.35|491.35|493.47|491.47|493.35|491.35|0
1655280350000|2022-06-15 08:05:50|493.85|491.85|492.97|490.97|493.97|491.97|492.97|490.97|0
1655280360000|2022-06-15 08:06:00|493.47|491.47|494.22|492.22|494.22|492.22|493.47|491.47|0
1655280370000|2022-06-15 08:06:10|494.47|492.47|494.22|492.22|494.47|492.47|494.22|492.22|0
1655280380000|2022-06-15 08:06:20|494.47|492.47|494.47|492.47|494.97|492.97|494.47|492.47|0
1655280390000|2022-06-15 08:06:30|494.22|492.22|493.35|491.35|494.35|492.35|493.22|491.22|0
1655280400000|2022-06-15 08:06:40|493.72|491.72|493.47|491.47|493.72|491.72|493.47|491.47|0
1655280410000|2022-06-15 08:06:50|493.22|491.22|493.22|491.22|493.22|491.22|492.97|490.97|0
1655280420000|2022-06-15 08:07:00|492.97|490.97|492.47|490.47|492.97|490.97|492.47|490.47|0
1655280430000|2022-06-15 08:07:10|492.35|490.35|491.47|489.47|492.35|490.35|491.47|489.47|0
1655280440000|2022-06-15 08:07:20|491.72|489.72|490.97|488.97|491.72|489.72|490.97|488.97|0
1655280450000|2022-06-15 08:07:30|490.85|488.85|489.72|487.72|490.85|488.85|489.22|487.22|0
1655280460000|2022-06-15 08:07:40|489.22|487.22|488.72|486.72|489.22|487.22|488.72|486.72|0
1655280470000|2022-06-15 08:07:50|488.47|486.47|487.47|485.47|488.47|486.47|486.97|484.97|0
1655280480000|2022-06-15 08:08:00|486.85|484.85|486.47|484.47|487.22|485.22|486.47|484.47|0
1655280490000|2022-06-15 08:08:10|486.97|484.97|486.85|484.85|486.97|484.97|486.22|484.22|0
1655280500000|2022-06-15 08:08:20|487.47|485.47|487.22|485.22|487.47|485.47|487.22|485.22|0
1655280510000|2022-06-15 08:08:30|487.47|485.47|487.97|485.97|487.97|485.97|487.47|485.47|0
1655280520000|2022-06-15 08:08:40|488.22|486.22|488.22|486.22|488.22|486.22|487.72|485.72|0
1655280530000|2022-06-15 08:08:50|488.72|486.72|488.22|486.22|488.72|486.72|488.22|486.22|0
1655280540000|2022-06-15 08:09:00|487.97|485.97|488.85|486.85|488.97|486.97|487.97|485.97|0
1655280550000|2022-06-15 08:09:10|488.6|486.6|489.22|487.22|489.22|487.22|488.6|486.6|0
1655280560000|2022-06-15 08:09:20|488.85|486.85|488.6|486.6|488.85|486.85|488.6|486.6|0
1655280570000|2022-06-15 08:09:30|489.22|487.22|488.97|486.97|489.47|487.47|488.47|486.47|0
1655280580000|2022-06-15 08:09:40|488.47|486.47|488.72|486.72|489.47|487.47|488.47|486.47|0
1655280590000|2022-06-15 08:09:50|488.47|486.47|488.72|486.72|488.72|486.72|488.47|486.47|0
1655280600000|2022-06-15 08:10:00|488.22|486.22|488.6|486.6|488.6|486.6|488.22|486.22|0
1655280610000|2022-06-15 08:10:10|488.85|486.85|488.6|486.6|489.22|487.22|488.6|486.6|0
1655280620000|2022-06-15 08:10:20|488.72|486.72|488.72|486.72|488.97|486.97|488.72|486.72|0
1655280630000|2022-06-15 08:10:30|489.22|487.22|489.22|487.22|489.22|487.22|489.1|487.1|0
1655280640000|2022-06-15 08:10:40|489.35|487.35|488.97|486.97|489.47|487.47|488.72|486.72|0
1655280650000|2022-06-15 08:10:50|489.47|487.47|488.85|486.85|489.6|487.6|488.72|486.72|0
1655280660000|2022-06-15 08:11:00|488.97|486.97|486.85|484.85|489.1|487.1|486.85|484.85|0
1655280670000|2022-06-15 08:11:10|487.47|485.47|488.72|486.72|488.72|486.72|487.47|485.47|0
1655280680000|2022-06-15 08:11:20|488.1|486.1|487.35|485.35|488.1|486.1|486.97|484.97|0
1655280690000|2022-06-15 08:11:30|487.85|485.85|487.6|485.6|487.85|485.85|487.6|485.6|0
1655280700000|2022-06-15 08:11:40|487.85|485.85|488.22|486.22|488.22|486.22|487.85|485.85|0
1655280710000|2022-06-15 08:11:50|488.35|486.35|487.6|485.6|488.35|486.35|487.6|485.6|0
1655280720000|2022-06-15 08:12:00|487.35|485.35|487.47|485.47|487.72|485.72|487.35|485.35|0
1655280730000|2022-06-15 08:12:10|487.22|485.22|487.85|485.85|487.85|485.85|487.22|485.22|0
1655280740000|2022-06-15 08:12:20|487.72|485.72|487.47|485.47|487.72|485.72|487.47|485.47|0
1655280750000|2022-06-15 08:12:30|487.22|485.22|486.97|484.97|487.35|485.35|486.97|484.97|0
1655280760000|2022-06-15 08:12:40|487.72|485.72|487.35|485.35|487.72|485.72|487.35|485.35|0
1655280770000|2022-06-15 08:12:50|487.47|485.47|487.72|485.72|487.97|485.97|487.47|485.47|0
1655280780000|2022-06-15 08:13:00|487.6|485.6|488.1|486.1|488.1|486.1|487.6|485.6|0
1655280790000|2022-06-15 08:13:10|487.97|485.97|487.85|485.85|487.97|485.97|487.85|485.85|0
1655280800000|2022-06-15 08:13:20|487.72|485.72|487.85|485.85|487.85|485.85|487.22|485.22|0
1655280810000|2022-06-15 08:13:30|487.72|485.72|487.72|485.72|487.72|485.72|487.47|485.47|0
1655280820000|2022-06-15 08:13:40|487.47|485.47|488.22|486.22|488.22|486.22|487.47|485.47|0
1655280830000|2022-06-15 08:13:50|487.47|485.47|487.72|485.72|487.72|485.72|487.47|485.47|0
1655280840000|2022-06-15 08:14:00|487.97|485.97|487.35|485.35|487.97|485.97|487.35|485.35|0
1655280850000|2022-06-15 08:14:10|487.47|485.47|487.6|485.6|487.6|485.6|487.47|485.47|0
1655280860000|2022-06-15 08:14:20|487.22|485.22|487.47|485.47|487.47|485.47|487.22|485.22|0
1655280870000|2022-06-15 08:14:30|487.35|485.35|487.35|485.35|487.35|485.35|487.35|485.35|0
1655280880000|2022-06-15 08:14:40|487.22|485.22|487.22|485.22|487.47|485.47|487.22|485.22|0
1655280890000|2022-06-15 08:14:50|487.6|485.6|487.35|485.35|487.6|485.6|487.35|485.35|0
1655280900000|2022-06-15 08:15:00|487.72|485.72|487.6|485.6|488.22|486.22|487.6|485.6|0
1655280910000|2022-06-15 08:15:10|487.72|485.72|488.47|486.47|488.47|486.47|487.72|485.72|0
1655280920000|2022-06-15 08:15:20|488.22|486.22|487.35|485.35|488.22|486.22|487.35|485.35|0
1655280930000|2022-06-15 08:15:30|487.47|485.47|487.35|485.35|487.47|485.47|486.97|484.97|0
1655280940000|2022-06-15 08:15:40|487.22|485.22|487.22|485.22|487.35|485.35|487.22|485.22|0
1655280950000|2022-06-15 08:15:50|487.1|485.1|486.97|484.97|487.1|485.1|486.97|484.97|0
1655280960000|2022-06-15 08:16:00|487.1|485.1|487.22|485.22|487.35|485.35|487.1|485.1|0
1655280970000|2022-06-15 08:16:10|486.97|484.97|486.22|484.22|487.35|485.35|486.22|484.22|0
1655280980000|2022-06-15 08:16:20|485.47|483.47|487.97|485.97|487.97|485.97|485.47|483.47|0
1655280990000|2022-06-15 08:16:30|488.1|486.1|487.97|485.97|488.1|486.1|487.47|485.47|0
1655281000000|2022-06-15 08:16:40|488.47|486.47|488.72|486.72|488.72|486.72|488.47|486.47|0
1655281010000|2022-06-15 08:16:50|489.1|487.1|489.1|487.1|489.22|487.22|489.1|487.1|0
1655281020000|2022-06-15 08:17:00|489.22|487.22|487.97|485.97|489.22|487.22|487.97|485.97|0
1655281030000|2022-06-15 08:17:10|487.72|485.72|487.97|485.97|487.97|485.97|487.47|485.47|0
1655281040000|2022-06-15 08:17:20|487.1|485.1|487.22|485.22|487.22|485.22|487.1|485.1|0
1655281050000|2022-06-15 08:17:30|486.72|484.72|486.22|484.22|486.72|484.72|486.22|484.22|0
1655281060000|2022-06-15 08:17:40|486.47|484.47|486.72|484.72|486.97|484.97|486.47|484.47|0
1655281070000|2022-06-15 08:17:50|486.6|484.6|486.72|484.72|486.72|484.72|486.6|484.6|0
1655281080000|2022-06-15 08:18:00|486.97|484.97|486.85|484.85|487.35|485.35|486.85|484.85|0
1655281090000|2022-06-15 08:18:10|486.97|484.97|487.6|485.6|487.6|485.6|486.97|484.97|0
1655281100000|2022-06-15 08:18:20|487.35|485.35|487.47|485.47|487.47|485.47|487.35|485.35|0
1655281110000|2022-06-15 08:18:30|487.35|485.35|487.35|485.35|487.35|485.35|487.35|485.35|0
1655281120000|2022-06-15 08:18:40|487.72|485.72|488.35|486.35|488.35|486.35|487.72|485.72|0
1655281130000|2022-06-15 08:18:50|488.72|486.72|488.47|486.47|488.97|486.97|488.47|486.47|0
1655281140000|2022-06-15 08:19:00|488.22|486.22|488.72|486.72|488.72|486.72|487.97|485.97|0
1655281150000|2022-06-15 08:19:10|488.97|486.97|488.97|486.97|489.1|487.1|488.97|486.97|0
1655281160000|2022-06-15 08:19:20|488.35|486.35|488.72|486.72|488.72|486.72|488.35|486.35|0
1655281170000|2022-06-15 08:19:30|488.85|486.85|488.47|486.47|488.97|486.97|488.47|486.47|0
1655281180000|2022-06-15 08:19:40|488.35|486.35|487.35|485.35|488.35|486.35|487.35|485.35|0
1655281190000|2022-06-15 08:19:50|487.47|485.47|486.22|484.22|487.47|485.47|486.22|484.22|0
1655281200000|2022-06-15 08:20:00|485.97|483.97|486.47|484.47|486.47|484.47|485.97|483.97|0
1655281210000|2022-06-15 08:20:10|486.6|484.6|486.47|484.47|486.6|484.6|486.47|484.47|0
1655281220000|2022-06-15 08:20:20|486.35|484.35|486.35|484.35|486.6|484.6|486.35|484.35|0
1655281230000|2022-06-15 08:20:30|485.85|483.85|486.6|484.6|486.6|484.6|485.85|483.85|0
1655281240000|2022-06-15 08:20:40|486.97|484.97|485.6|483.6|486.97|484.97|485.6|483.6|0
1655281250000|2022-06-15 08:20:50|485.72|483.72|485.85|483.85|485.97|483.97|485.72|483.72|0
1655281260000|2022-06-15 08:21:00|485.97|483.97|486.22|484.22|486.22|484.22|485.97|483.97|0
1655281270000|2022-06-15 08:21:10|486.47|484.47|485.72|483.72|486.47|484.47|485.72|483.72|0
1655281280000|2022-06-15 08:21:20|485.85|483.85|486.22|484.22|486.47|484.47|485.85|483.85|0
1655281290000|2022-06-15 08:21:30|485.97|483.97|485.85|483.85|485.97|483.97|485.47|483.47|0
1655281300000|2022-06-15 08:21:40|486.22|484.22|486.35|484.35|486.35|484.35|486.22|484.22|0
1655281310000|2022-06-15 08:21:50|486.22|484.22|486.72|484.72|486.72|484.72|486.22|484.22|0
1655281320000|2022-06-15 08:22:00|485.85|483.85|485.22|483.22|485.85|483.85|485.22|483.22|0
1655281330000|2022-06-15 08:22:10|485.35|483.35|485.1|483.1|485.35|483.35|484.97|482.97|0
1655281340000|2022-06-15 08:22:20|485.22|483.22|485.35|483.35|485.6|483.6|485.22|483.22|0
1655281350000|2022-06-15 08:22:30|485.47|483.47|484.85|482.85|485.47|483.47|484.85|482.85|0
1655281360000|2022-06-15 08:22:40|484.97|482.97|485.22|483.22|485.22|483.22|484.85|482.85|0
1655281370000|2022-06-15 08:22:50|485.47|483.47|485.35|483.35|485.47|483.47|485.35|483.35|0
1655281380000|2022-06-15 08:23:00|485.6|483.6|485.35|483.35|485.97|483.97|485.35|483.35|0
1655281390000|2022-06-15 08:23:10|485.72|483.72|485.6|483.6|485.72|483.72|485.6|483.6|0
1655281400000|2022-06-15 08:23:20|485.72|483.72|485.72|483.72|485.72|483.72|485.47|483.47|0
1655281410000|2022-06-15 08:23:30|485.47|483.47|485.47|483.47|485.72|483.72|485.47|483.47|0
1655281420000|2022-06-15 08:23:40|485.35|483.35|485.72|483.72|485.72|483.72|485.22|483.22|0
1655281430000|2022-06-15 08:23:50|485.97|483.97|486.35|484.35|486.35|484.35|485.97|483.97|0
1655281440000|2022-06-15 08:24:00|486.72|484.72|487.1|485.1|487.1|485.1|486.72|484.72|0
1655281450000|2022-06-15 08:24:10|487.22|485.22|486.22|484.22|487.22|485.22|486.22|484.22|0
1655281460000|2022-06-15 08:24:20|486.72|484.72|486.72|484.72|486.72|484.72|486.6|484.6|0
1655281470000|2022-06-15 08:24:30|486.47|484.47|486.47|484.47|486.47|484.47|486.47|484.47|0
1655281480000|2022-06-15 08:24:40|486.35|484.35|486.22|484.22|486.35|484.35|486.22|484.22|0
1655281490000|2022-06-15 08:24:50|486.1|484.1|485.72|483.72|486.1|484.1|485.72|483.72|0
1655281500000|2022-06-15 08:25:00|485.22|483.22|485.1|483.1|485.22|483.22|484.97|482.97|0
1655281510000|2022-06-15 08:25:10|485.22|483.22|485.1|483.1|485.22|483.22|485.1|483.1|0
1655281520000|2022-06-15 08:25:20|484.97|482.97|484.72|482.72|484.97|482.97|484.72|482.72|0
1655281530000|2022-06-15 08:25:30|485.1|483.1|484.97|482.97|485.1|483.1|484.72|482.72|0
1655281540000|2022-06-15 08:25:40|484.85|482.85|484.72|482.72|484.85|482.85|484.72|482.72|0
1655281550000|2022-06-15 08:25:50|484.85|482.85|484.97|482.97|484.97|482.97|484.85|482.85|0
1655281560000|2022-06-15 08:26:00|484.72|482.72|484.97|482.97|484.97|482.97|484.72|482.72|0
1655281570000|2022-06-15 08:26:10|484.85|482.85|484.6|482.6|484.85|482.85|484.6|482.6|0
1655281580000|2022-06-15 08:26:20|484.72|482.72|483.85|481.85|484.72|482.72|483.85|481.85|0
1655281590000|2022-06-15 08:26:30|483.97|481.97|483.72|481.72|483.97|481.97|483.72|481.72|0
1655281600000|2022-06-15 08:26:40|484.1|482.1|483.97|481.97|484.22|482.22|483.97|481.97|0
1655281610000|2022-06-15 08:26:50|483.72|481.72|483.22|481.22|483.72|481.72|483.22|481.22|0
1655281620000|2022-06-15 08:27:00|483.72|481.72|483.97|481.97|484.1|482.1|483.72|481.72|0
1655281630000|2022-06-15 08:27:10|483.47|481.47|482.97|480.97|483.97|481.97|482.97|480.97|0
1655281640000|2022-06-15 08:27:20|482.72|480.72|482.22|480.22|482.72|480.72|481.47|479.47|0
1655281650000|2022-06-15 08:27:30|482.1|480.1|481.97|479.97|482.1|480.1|481.97|479.97|0
1655281660000|2022-06-15 08:27:40|482.72|480.72|482.72|480.72|482.72|480.72|482.47|480.47|0
1655281670000|2022-06-15 08:27:50|482.97|480.97|482.97|480.97|483.22|481.22|482.97|480.97|0
1655281680000|2022-06-15 08:28:00|483.1|481.1|483.1|481.1|483.35|481.35|483.1|481.1|0
1655281690000|2022-06-15 08:28:10|483.47|481.47|483.47|481.47|483.47|481.47|483.35|481.35|0
1655281700000|2022-06-15 08:28:20|483.72|481.72|483.72|481.72|483.72|481.72|483.72|481.72|0
1655281710000|2022-06-15 08:28:30|483.6|481.6|483.47|481.47|483.85|481.85|483.47|481.47|0
1655281730000|2022-06-15 08:28:50|483.22|481.22|482.97|480.97|483.22|481.22|482.72|480.72|0
1655281740000|2022-06-15 08:29:00|482.22|480.22|482.1|480.1|482.47|480.47|481.72|479.72|0
1655281750000|2022-06-15 08:29:10|481.72|479.72|482.22|480.22|482.22|480.22|481.72|479.72|0
1655281760000|2022-06-15 08:29:20|482.97|480.97|483.1|481.1|483.1|481.1|482.85|480.85|0
1655281770000|2022-06-15 08:29:30|483.47|481.47|483.47|481.47|483.47|481.47|483.47|481.47|0
1655281780000|2022-06-15 08:29:40|483.97|481.97|484.22|482.22|484.22|482.22|483.85|481.85|0
1655281790000|2022-06-15 08:29:50|483.97|481.97|483.85|481.85|484.1|482.1|483.85|481.85|0
1655281800000|2022-06-15 08:30:00|483.47|481.47|483.72|481.72|483.72|481.72|483.47|481.47|0
1655281810000|2022-06-15 08:30:10|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1655281820000|2022-06-15 08:30:20|483.47|481.47|483.6|481.6|483.6|481.6|483.22|481.22|0
1655281830000|2022-06-15 08:30:30|483.47|481.47|483.22|481.22|483.47|481.47|483.22|481.22|0
1655281840000|2022-06-15 08:30:40|483.47|481.47|483.72|481.72|483.72|481.72|483.47|481.47|0
1655281850000|2022-06-15 08:30:50|483.35|481.35|483.6|481.6|483.72|481.72|483.35|481.35|0
1655281860000|2022-06-15 08:31:00|483.47|481.47|483.22|481.22|483.47|481.47|482.97|480.97|0
1655281870000|2022-06-15 08:31:10|482.97|480.97|482.72|480.72|482.97|480.97|482.22|480.22|0
1655281880000|2022-06-15 08:31:20|482.97|480.97|482.47|480.47|482.97|480.97|482.47|480.47|0
1655281890000|2022-06-15 08:31:30|482.1|480.1|482.85|480.85|482.85|480.85|482.1|480.1|0
1655281900000|2022-06-15 08:31:40|483.22|481.22|482.97|480.97|483.22|481.22|482.97|480.97|0
1655281910000|2022-06-15 08:31:50|483.1|481.1|483.22|481.22|483.22|481.22|483.1|481.1|0
1655281920000|2022-06-15 08:32:00|483.35|481.35|482.72|480.72|483.35|481.35|482.22|480.22|0
1655281930000|2022-06-15 08:32:10|482.97|480.97|483.22|481.22|483.22|481.22|482.97|480.97|0
1655281940000|2022-06-15 08:32:20|483.35|481.35|483.47|481.47|483.47|481.47|483.22|481.22|0
1655281950000|2022-06-15 08:32:30|483.35|481.35|483.47|481.47|483.47|481.47|483.22|481.22|0
1655281960000|2022-06-15 08:32:40|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|0
1655281970000|2022-06-15 08:32:50|483.72|481.72|482.97|480.97|483.72|481.72|482.72|480.72|0
1655281980000|2022-06-15 08:33:00|482.85|480.85|482.85|480.85|482.97|480.97|482.85|480.85|0
1655281990000|2022-06-15 08:33:10|482.97|480.97|483.22|481.22|483.47|481.47|482.97|480.97|0
1655282000000|2022-06-15 08:33:20|483.1|481.1|481.97|479.97|483.1|481.1|481.97|479.97|0
1655282010000|2022-06-15 08:33:30|482.47|480.47|482.22|480.22|482.6|480.6|482.22|480.22|0
1655282020000|2022-06-15 08:33:40|481.97|479.97|480.22|478.22|481.97|479.97|480.22|478.22|0
1655282030000|2022-06-15 08:33:50|480.72|478.72|480.97|478.97|480.97|478.97|480.72|478.72|0
1655282040000|2022-06-15 08:34:00|480.72|478.72|481.47|479.47|481.97|479.97|480.72|478.72|0
1655282050000|2022-06-15 08:34:10|480.97|478.97|480.97|478.97|480.97|478.97|480.97|478.97|0
1655282060000|2022-06-15 08:34:20|481.72|479.72|481.97|479.97|482.22|480.22|481.72|479.72|0
1655282070000|2022-06-15 08:34:30|482.1|480.1|482.22|480.22|482.35|480.35|482.1|480.1|0
1655282080000|2022-06-15 08:34:40|481.97|479.97|481.47|479.47|481.97|479.97|481.47|479.47|0
1655282090000|2022-06-15 08:34:50|481.6|479.6|480.97|478.97|481.6|479.6|480.97|478.97|0
1655282100000|2022-06-15 08:35:00|481.22|479.22|481.85|479.85|481.85|479.85|480.97|478.97|0
1655282110000|2022-06-15 08:35:10|482.22|480.22|481.97|479.97|482.22|480.22|481.97|479.97|0
1655282120000|2022-06-15 08:35:20|482.47|480.47|482.85|480.85|482.97|480.97|482.47|480.47|0
1655282130000|2022-06-15 08:35:30|482.72|480.72|483.22|481.22|483.22|481.22|482.6|480.6|0
1655282140000|2022-06-15 08:35:40|482.97|480.97|482.97|480.97|483.1|481.1|482.97|480.97|0
1655282150000|2022-06-15 08:35:50|483.22|481.22|483.22|481.22|483.22|481.22|483.22|481.22|0
1655282160000|2022-06-15 08:36:00|483.47|481.47|483.47|481.47|483.6|481.6|483.47|481.47|0
1655282170000|2022-06-15 08:36:10|483.22|481.22|483.1|481.1|483.22|481.22|482.97|480.97|0
1655282180000|2022-06-15 08:36:20|482.97|480.97|483.22|481.22|483.22|481.22|482.72|480.72|0
1655282190000|2022-06-15 08:36:30|483.35|481.35|483.47|481.47|483.47|481.47|483.35|481.35|0
1655282200000|2022-06-15 08:36:40|483.22|481.22|483.22|481.22|483.22|481.22|483.22|481.22|0
1655282210000|2022-06-15 08:36:50|483.1|481.1|482.72|480.72|483.35|481.35|482.72|480.72|0
1655282220000|2022-06-15 08:37:00|482.97|480.97|483.47|481.47|483.47|481.47|482.97|480.97|0
1655282230000|2022-06-15 08:37:10|483.35|481.35|483.47|481.47|483.47|481.47|483.35|481.35|0
1655282240000|2022-06-15 08:37:20|483.72|481.72|482.72|480.72|483.72|481.72|482.72|480.72|0
1655282250000|2022-06-15 08:37:30|482.97|480.97|482.97|480.97|482.97|480.97|482.72|480.72|0
1655282260000|2022-06-15 08:37:40|482.85|480.85|482.97|480.97|482.97|480.97|482.72|480.72|0
1655282270000|2022-06-15 08:37:50|482.72|480.72|482.72|480.72|482.97|480.97|482.72|480.72|0
1655282280000|2022-06-15 08:38:00|482.97|480.97|482.72|480.72|482.97|480.97|482.72|480.72|0
1655282290000|2022-06-15 08:38:10|482.97|480.97|482.47|480.47|482.97|480.97|482.47|480.47|0
1655282300000|2022-06-15 08:38:20|482.22|480.22|482.47|480.47|482.47|480.47|482.22|480.22|0
1655282310000|2022-06-15 08:38:30|482.6|480.6|482.6|480.6|482.6|480.6|482.6|480.6|0
1655282320000|2022-06-15 08:38:40|482.47|480.47|482.47|480.47|482.72|480.72|482.47|480.47|0
1655282330000|2022-06-15 08:38:50|482.72|480.72|482.47|480.47|482.72|480.72|482.47|480.47|0
1655282340000|2022-06-15 08:39:00|482.72|480.72|482.72|480.72|482.72|480.72|482.72|480.72|0
1655282350000|2022-06-15 08:39:10|483.22|481.22|483.22|481.22|483.47|481.47|483.22|481.22|0
1655282360000|2022-06-15 08:39:20|482.97|480.97|482.47|480.47|483.35|481.35|482.47|480.47|0
1655282370000|2022-06-15 08:39:30|482.6|480.6|482.47|480.47|482.72|480.72|482.47|480.47|0
1655282380000|2022-06-15 08:39:40|481.97|479.97|481.97|479.97|482.22|480.22|481.97|479.97|0
1655282390000|2022-06-15 08:39:50|482.22|480.22|481.22|479.22|482.22|480.22|481.22|479.22|0
1655282400000|2022-06-15 08:40:00|480.97|478.97|480.6|478.6|481.1|479.1|480.6|478.6|0
1655282410000|2022-06-15 08:40:10|480.97|478.97|479.97|477.97|480.97|478.97|479.97|477.97|0
1655282420000|2022-06-15 08:40:20|479.85|477.85|481.22|479.22|481.22|479.22|479.85|477.85|0
1655282430000|2022-06-15 08:40:30|481.72|479.72|481.85|479.85|481.97|479.97|481.72|479.72|0
1655282440000|2022-06-15 08:40:40|481.72|479.72|481.97|479.97|482.22|480.22|481.72|479.72|0
1655282450000|2022-06-15 08:40:50|482.97|480.97|483.47|481.47|483.47|481.47|482.97|480.97|0
1655282460000|2022-06-15 08:41:00|482.72|480.72|482.72|480.72|482.97|480.97|482.72|480.72|0
1655282470000|2022-06-15 08:41:10|482.97|480.97|483.1|481.1|483.1|481.1|482.97|480.97|0
1655282480000|2022-06-15 08:41:20|483.47|481.47|483.72|481.72|483.72|481.72|483.22|481.22|0
1655282490000|2022-06-15 08:41:30|483.47|481.47|483.6|481.6|483.6|481.6|483.1|481.1|0
1655282500000|2022-06-15 08:41:40|483.72|481.72|483.22|481.22|483.72|481.72|483.22|481.22|0
1655282520000|2022-06-15 08:42:00|482.97|480.97|482.97|480.97|483.22|481.22|482.97|480.97|0
1655282530000|2022-06-15 08:42:10|483.22|481.22|483.22|481.22|483.22|481.22|482.97|480.97|0
1655282540000|2022-06-15 08:42:20|483.47|481.47|483.72|481.72|483.72|481.72|483.47|481.47|0
1655282550000|2022-06-15 08:42:30|483.6|481.6|483.72|481.72|483.72|481.72|483.6|481.6|0
1655282560000|2022-06-15 08:42:40|483.47|481.47|483.85|481.85|483.85|481.85|483.47|481.47|0
1655282570000|2022-06-15 08:42:50|484.22|482.22|483.97|481.97|484.22|482.22|483.97|481.97|0
1655282580000|2022-06-15 08:43:00|484.35|482.35|484.22|482.22|484.35|482.35|484.22|482.22|0
1655282590000|2022-06-15 08:43:10|484.47|482.47|484.22|482.22|484.47|482.47|484.22|482.22|0
1655282600000|2022-06-15 08:43:20|484.35|482.35|484.22|482.22|484.6|482.6|484.22|482.22|0
1655282610000|2022-06-15 08:43:30|483.97|481.97|484.22|482.22|484.22|482.22|483.97|481.97|0
1655282620000|2022-06-15 08:43:40|484.47|482.47|484.72|482.72|484.72|482.72|484.35|482.35|0
1655282630000|2022-06-15 08:43:50|484.47|482.47|484.22|482.22|484.47|482.47|484.22|482.22|0
1655282640000|2022-06-15 08:44:00|484.72|482.72|484.47|482.47|484.72|482.72|484.47|482.47|0
1655282650000|2022-06-15 08:44:10|484.72|482.72|484.47|482.47|484.72|482.72|484.47|482.47|0
1655282660000|2022-06-15 08:44:20|484.6|482.6|484.35|482.35|484.6|482.6|484.35|482.35|0
1655282670000|2022-06-15 08:44:30|484.47|482.47|484.47|482.47|484.6|482.6|484.47|482.47|0
1655282680000|2022-06-15 08:44:40|484.35|482.35|484.22|482.22|484.35|482.35|484.22|482.22|0
1655282690000|2022-06-15 08:44:50|483.97|481.97|484.97|482.97|484.97|482.97|483.97|481.97|0
1655282700000|2022-06-15 08:45:00|484.72|482.72|484.72|482.72|484.72|482.72|484.72|482.72|0
1655282720000|2022-06-15 08:45:20|484.6|482.6|484.22|482.22|484.6|482.6|484.22|482.22|0
1655282730000|2022-06-15 08:45:30|484.47|482.47|484.47|482.47|484.47|482.47|484.47|482.47|0
1655282750000|2022-06-15 08:45:50|484.72|482.72|485.22|483.22|485.22|483.22|484.72|482.72|0
1655282760000|2022-06-15 08:46:00|484.97|482.97|484.97|482.97|485.22|483.22|484.97|482.97|0
1655282770000|2022-06-15 08:46:10|485.22|483.22|485.47|483.47|485.47|483.47|485.22|483.22|0
1655282780000|2022-06-15 08:46:20|485.72|483.72|485.72|483.72|485.85|483.85|485.72|483.72|0
1655282790000|2022-06-15 08:46:30|485.47|483.47|485.85|483.85|485.97|483.97|485.47|483.47|0
1655282800000|2022-06-15 08:46:40|486.22|484.22|486.72|484.72|486.72|484.72|486.22|484.22|0
1655282810000|2022-06-15 08:46:50|486.22|484.22|486.47|484.47|486.47|484.47|485.97|483.97|0
1655282820000|2022-06-15 08:47:00|486.35|484.35|486.47|484.47|486.47|484.47|486.35|484.35|0
1655282830000|2022-06-15 08:47:10|486.35|484.35|486.72|484.72|486.72|484.72|485.97|483.97|0
1655282840000|2022-06-15 08:47:20|486.97|484.97|486.97|484.97|486.97|484.97|486.47|484.47|0
1655282850000|2022-06-15 08:47:30|487.1|485.1|486.72|484.72|487.1|485.1|486.72|484.72|0
1655282860000|2022-06-15 08:47:40|487.47|485.47|487.47|485.47|487.85|485.85|487.47|485.47|0
1655282870000|2022-06-15 08:47:50|487.22|485.22|487.6|485.6|487.6|485.6|487.22|485.22|0
1655282880000|2022-06-15 08:48:00|487.35|485.35|487.97|485.97|487.97|485.97|487.35|485.35|0
1655282890000|2022-06-15 08:48:10|487.72|485.72|488.1|486.1|488.1|486.1|487.47|485.47|0
1655282900000|2022-06-15 08:48:20|487.72|485.72|487.47|485.47|487.72|485.72|487.47|485.47|0
1655282910000|2022-06-15 08:48:30|487.72|485.72|488.22|486.22|488.22|486.22|487.72|485.72|0
1655282920000|2022-06-15 08:48:40|488.35|486.35|488.72|486.72|488.72|486.72|488.35|486.35|0
1655282930000|2022-06-15 08:48:50|488.97|486.97|489.22|487.22|489.35|487.35|488.97|486.97|0
1655282940000|2022-06-15 08:49:00|489.47|487.47|489.22|487.22|489.47|487.47|489.22|487.22|0
1655282950000|2022-06-15 08:49:10|488.97|486.97|489.97|487.97|489.97|487.97|488.97|486.97|0
1655282960000|2022-06-15 08:49:20|489.72|487.72|488.97|486.97|489.72|487.72|488.97|486.97|0
1655282970000|2022-06-15 08:49:30|488.85|486.85|489.22|487.22|489.22|487.22|488.85|486.85|0
1655282980000|2022-06-15 08:49:40|488.97|486.97|489.1|487.1|489.1|487.1|488.97|486.97|0
1655282990000|2022-06-15 08:49:50|488.97|486.97|489.35|487.35|489.35|487.35|488.97|486.97|0
1655283000000|2022-06-15 08:50:00|489.97|487.97|490.35|488.35|490.6|488.6|489.97|487.97|0
1655283010000|2022-06-15 08:50:10|489.97|487.97|490.47|488.47|490.47|488.47|489.97|487.97|0
1655283020000|2022-06-15 08:50:20|490.6|488.6|489.72|487.72|490.6|488.6|489.72|487.72|0
1655283030000|2022-06-15 08:50:30|489.47|487.47|489.6|487.6|489.6|487.6|489.47|487.47|0
1655283040000|2022-06-15 08:50:40|489.72|487.72|489.22|487.22|489.72|487.72|489.22|487.22|0
1655283050000|2022-06-15 08:50:50|489.47|487.47|489.72|487.72|489.72|487.72|489.47|487.47|0
1655283060000|2022-06-15 08:51:00|489.97|487.97|489.47|487.47|489.97|487.97|489.47|487.47|0
1655283070000|2022-06-15 08:51:10|489.6|487.6|489.72|487.72|489.72|487.72|489.47|487.47|0
1655283080000|2022-06-15 08:51:20|490.47|488.47|490.85|488.85|490.97|488.97|490.47|488.47|0
1655283090000|2022-06-15 08:51:30|490.72|488.72|490.47|488.47|490.72|488.72|490.47|488.47|0
1655283100000|2022-06-15 08:51:40|490.72|488.72|490.47|488.47|490.72|488.72|490.47|488.47|0
1655283110000|2022-06-15 08:51:50|490.35|488.35|490.22|488.22|490.47|488.47|490.22|488.22|0
1655283120000|2022-06-15 08:52:00|490.35|488.35|490.85|488.85|490.85|488.85|490.35|488.35|0
1655283130000|2022-06-15 08:52:10|490.72|488.72|491.22|489.22|491.22|489.22|490.72|488.72|0
1655283140000|2022-06-15 08:52:20|490.72|488.72|490.72|488.72|490.72|488.72|490.47|488.47|0
1655283150000|2022-06-15 08:52:30|490.97|488.97|490.6|488.6|490.97|488.97|490.47|488.47|0
1655283160000|2022-06-15 08:52:40|490.72|488.72|490.22|488.22|490.72|488.72|490.1|488.1|0
1655283170000|2022-06-15 08:52:50|490.1|488.1|490.22|488.22|490.22|488.22|490.1|488.1|0
1655283180000|2022-06-15 08:53:00|490.1|488.1|489.97|487.97|490.22|488.22|489.97|487.97|0
1655283190000|2022-06-15 08:53:10|489.72|487.72|489.72|487.72|489.72|487.72|489.72|487.72|0
1655283200000|2022-06-15 08:53:20|489.6|487.6|489.72|487.72|489.72|487.72|489.6|487.6|0
1655283210000|2022-06-15 08:53:30|489.85|487.85|490.72|488.72|490.72|488.72|489.85|487.85|0
1655283220000|2022-06-15 08:53:40|490.85|488.85|490.47|488.47|490.85|488.85|490.47|488.47|0
1655283230000|2022-06-15 08:53:50|490.22|488.22|489.97|487.97|490.22|488.22|489.97|487.97|0
1655283240000|2022-06-15 08:54:00|489.47|487.47|489.22|487.22|489.47|487.47|489.22|487.22|0
1655283250000|2022-06-15 08:54:10|489.35|487.35|488.47|486.47|489.35|487.35|488.47|486.47|0
1655283260000|2022-06-15 08:54:20|488.72|486.72|488.97|486.97|488.97|486.97|488.72|486.72|0
1655283270000|2022-06-15 08:54:30|488.85|486.85|489.47|487.47|489.47|487.47|488.85|486.85|0
1655283280000|2022-06-15 08:54:40|489.22|487.22|489.22|487.22|489.22|487.22|489.22|487.22|0
1655283290000|2022-06-15 08:54:50|489.1|487.1|488.97|486.97|489.22|487.22|488.97|486.97|0
1655283300000|2022-06-15 08:55:00|489.1|487.1|490.47|488.47|490.47|488.47|489.1|487.1|0
1655283310000|2022-06-15 08:55:10|490.35|488.35|488.97|486.97|490.35|488.35|488.97|486.97|0
1655283320000|2022-06-15 08:55:20|489.22|487.22|489.47|487.47|489.47|487.47|489.22|487.22|0
1655283330000|2022-06-15 08:55:30|489.72|487.72|489.47|487.47|489.72|487.72|489.47|487.47|0
1655283340000|2022-06-15 08:55:40|489.6|487.6|488.72|486.72|489.6|487.6|488.72|486.72|0
1655283350000|2022-06-15 08:55:50|488.97|486.97|488.97|486.97|488.97|486.97|488.97|486.97|0
1655283360000|2022-06-15 08:56:00|489.22|487.22|489.22|487.22|489.47|487.47|489.22|487.22|0
1655283370000|2022-06-15 08:56:10|488.97|486.97|488.97|486.97|489.1|487.1|488.97|486.97|0
1655283380000|2022-06-15 08:56:20|489.1|487.1|488.47|486.47|489.1|487.1|488.47|486.47|0
1655283390000|2022-06-15 08:56:30|488.72|486.72|488.97|486.97|488.97|486.97|488.47|486.47|0
1655283400000|2022-06-15 08:56:40|489.47|487.47|489.47|487.47|489.47|487.47|489.22|487.22|0
1655283410000|2022-06-15 08:56:50|489.35|487.35|489.72|487.72|489.72|487.72|489.35|487.35|0
1655283420000|2022-06-15 08:57:00|489.47|487.47|488.97|486.97|489.47|487.47|488.97|486.97|0
1655283430000|2022-06-15 08:57:10|488.72|486.72|488.97|486.97|488.97|486.97|488.72|486.72|0
1655283440000|2022-06-15 08:57:20|489.22|487.22|488.97|486.97|489.22|487.22|488.97|486.97|0
1655283450000|2022-06-15 08:57:30|488.85|486.85|488.85|486.85|488.85|486.85|488.72|486.72|0
1655283460000|2022-06-15 08:57:40|488.47|486.47|489.35|487.35|489.35|487.35|488.47|486.47|0
1655283470000|2022-06-15 08:57:50|489.22|487.22|489.22|487.22|489.22|487.22|488.97|486.97|0
1655283480000|2022-06-15 08:58:00|488.97|486.97|488.97|486.97|488.97|486.97|488.85|486.85|0
1655283490000|2022-06-15 08:58:10|489.22|487.22|489.35|487.35|489.72|487.72|489.22|487.22|0
1655283500000|2022-06-15 08:58:20|489.47|487.47|489.47|487.47|489.72|487.72|489.47|487.47|0
1655283510000|2022-06-15 08:58:30|489.6|487.6|489.6|487.6|489.6|487.6|489.47|487.47|0
1655283520000|2022-06-15 08:58:40|489.47|487.47|489.47|487.47|489.47|487.47|489.35|487.35|0
1655283530000|2022-06-15 08:58:50|489.97|487.97|489.97|487.97|489.97|487.97|489.97|487.97|0
1655283540000|2022-06-15 08:59:00|490.22|488.22|490.1|488.1|490.6|488.6|490.1|488.1|0
1655283550000|2022-06-15 08:59:10|489.97|487.97|490.1|488.1|490.22|488.22|489.97|487.97|0
1655283560000|2022-06-15 08:59:20|490.47|488.47|490.47|488.47|490.72|488.72|490.47|488.47|0
1655283570000|2022-06-15 08:59:30|490.35|488.35|489.97|487.97|490.35|488.35|489.97|487.97|0
1655283580000|2022-06-15 08:59:40|490.1|488.1|489.72|487.72|490.1|488.1|489.72|487.72|0
1655283590000|2022-06-15 08:59:50|489.85|487.85|489.72|487.72|489.85|487.85|489.72|487.72|0
1655283600000|2022-06-15 09:00:00|489.47|487.47|490.22|488.22|490.22|488.22|489.47|487.47|0
1655283610000|2022-06-15 09:00:10|490.35|488.35|491.72|489.72|491.97|489.97|490.35|488.35|0
1655283620000|2022-06-15 09:00:20|491.6|489.6|492.97|490.97|492.97|490.97|491.6|489.6|0
1655283630000|2022-06-15 09:00:30|493.47|491.47|493.47|491.47|493.47|491.47|492.97|490.97|0
1655283640000|2022-06-15 09:00:40|493.6|491.6|493.22|491.22|493.6|491.6|493.22|491.22|0
1655283650000|2022-06-15 09:00:50|492.97|490.97|492.72|490.72|493.22|491.22|492.72|490.72|0
1655283660000|2022-06-15 09:01:00|492.97|490.97|492.47|490.47|492.97|490.97|492.47|490.47|0
1655283670000|2022-06-15 09:01:10|492.35|490.35|492.47|490.47|492.47|490.47|492.35|490.35|0
1655283680000|2022-06-15 09:01:20|492.35|490.35|492.22|490.22|492.35|490.35|492.22|490.22|0
1655283690000|2022-06-15 09:01:30|492.47|490.47|492.47|490.47|492.72|490.72|492.47|490.47|0
1655283700000|2022-06-15 09:01:40|492.72|490.72|493.47|491.47|493.47|491.47|492.72|490.72|0
1655283710000|2022-06-15 09:01:50|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655283720000|2022-06-15 09:02:00|494.47|492.47|493.72|491.72|494.47|492.47|493.72|491.72|0
1655283730000|2022-06-15 09:02:10|493.47|491.47|493.85|491.85|493.85|491.85|493.47|491.47|0
1655283740000|2022-06-15 09:02:20|494.22|492.22|494.35|492.35|494.35|492.35|494.1|492.1|0
1655283750000|2022-06-15 09:02:30|494.22|492.22|495.22|493.22|495.22|493.22|494.22|492.22|0
1655283760000|2022-06-15 09:02:40|495.47|493.47|495.22|493.22|495.47|493.47|494.97|492.97|0
1655283770000|2022-06-15 09:02:50|495.1|493.1|495.22|493.22|495.22|493.22|494.97|492.97|0
1655283780000|2022-06-15 09:03:00|495.47|493.47|494.72|492.72|495.97|493.97|494.72|492.72|0
1655283790000|2022-06-15 09:03:10|495.22|493.22|495.47|493.47|495.47|493.47|494.97|492.97|0
1655283800000|2022-06-15 09:03:20|495.22|493.22|494.72|492.72|495.22|493.22|494.72|492.72|0
1655283810000|2022-06-15 09:03:30|494.85|492.85|495.1|493.1|495.1|493.1|494.85|492.85|0
1655283820000|2022-06-15 09:03:40|495.47|493.47|495.47|493.47|495.47|493.47|495.22|493.22|0
1655283830000|2022-06-15 09:03:50|495.72|493.72|495.97|493.97|496.22|494.22|495.72|493.72|0
1655283840000|2022-06-15 09:04:00|496.1|494.1|495.22|493.22|496.1|494.1|495.22|493.22|0
1655283850000|2022-06-15 09:04:10|495.1|493.1|496.47|494.47|496.47|494.47|495.1|493.1|0
1655283860000|2022-06-15 09:04:20|496.6|494.6|496.47|494.47|496.6|494.6|496.22|494.22|0
1655283870000|2022-06-15 09:04:30|496.72|494.72|496.47|494.47|496.72|494.72|496.22|494.22|0
1655283880000|2022-06-15 09:04:40|496.35|494.35|496.72|494.72|496.72|494.72|496.35|494.35|0
1655283890000|2022-06-15 09:04:50|496.35|494.35|496.47|494.47|496.47|494.47|496.35|494.35|0
1655283900000|2022-06-15 09:05:00|496.72|494.72|496.22|494.22|496.72|494.72|496.1|494.1|0
1655283910000|2022-06-15 09:05:10|495.97|493.97|495.97|493.97|495.97|493.97|495.97|493.97|0
1655283920000|2022-06-15 09:05:20|495.72|493.72|495.47|493.47|495.72|493.72|495.47|493.47|0
1655283930000|2022-06-15 09:05:30|495.35|493.35|495.35|493.35|495.35|493.35|495.22|493.22|0
1655283940000|2022-06-15 09:05:40|495.22|493.22|495.72|493.72|495.85|493.85|494.97|492.97|0
1655283950000|2022-06-15 09:05:50|495.47|493.47|494.97|492.97|495.47|493.47|494.97|492.97|0
1655283960000|2022-06-15 09:06:00|495.22|493.22|495.6|493.6|495.72|493.72|495.22|493.22|0
1655283970000|2022-06-15 09:06:10|495.72|493.72|495.85|493.85|495.97|493.97|495.6|493.6|0
1655283980000|2022-06-15 09:06:20|495.72|493.72|495.72|493.72|496.22|494.22|495.72|493.72|0
1655283990000|2022-06-15 09:06:30|495.47|493.47|495.85|493.85|495.97|493.97|495.47|493.47|0
1655284000000|2022-06-15 09:06:40|495.97|493.97|495.47|493.47|495.97|493.97|495.47|493.47|0
1655284010000|2022-06-15 09:06:50|495.35|493.35|495.22|493.22|495.6|493.6|495.22|493.22|0
1655284020000|2022-06-15 09:07:00|495.47|493.47|495.72|493.72|495.72|493.72|495.47|493.47|0
1655284030000|2022-06-15 09:07:10|495.47|493.47|495.35|493.35|495.47|493.47|495.35|493.35|0
1655284040000|2022-06-15 09:07:20|495.1|493.1|494.97|492.97|495.47|493.47|494.97|492.97|0
1655284050000|2022-06-15 09:07:30|495.22|493.22|494.72|492.72|495.22|493.22|494.72|492.72|0
1655284060000|2022-06-15 09:07:40|494.47|492.47|494.72|492.72|494.85|492.85|494.47|492.47|0
1655284070000|2022-06-15 09:07:50|494.6|492.6|494.47|492.47|494.6|492.6|494.47|492.47|0
1655284080000|2022-06-15 09:08:00|494.6|492.6|494.22|492.22|494.6|492.6|494.22|492.22|0
1655284090000|2022-06-15 09:08:10|494.35|492.35|494.97|492.97|494.97|492.97|494.35|492.35|0
1655284100000|2022-06-15 09:08:20|494.6|492.6|494.85|492.85|494.85|492.85|494.6|492.6|0
1655284110000|2022-06-15 09:08:30|495.22|493.22|494.85|492.85|495.47|493.47|494.85|492.85|0
1655284120000|2022-06-15 09:08:40|495.1|493.1|494.97|492.97|495.1|493.1|494.97|492.97|0
1655284130000|2022-06-15 09:08:50|494.72|492.72|494.85|492.85|494.97|492.97|494.72|492.72|0
1655284140000|2022-06-15 09:09:00|495.1|493.1|495.72|493.72|495.72|493.72|494.97|492.97|0
1655284150000|2022-06-15 09:09:10|495.47|493.47|496.97|494.97|496.97|494.97|495.35|493.35|0
1655284160000|2022-06-15 09:09:20|495.97|493.97|494.97|492.97|495.97|493.97|494.97|492.97|0
1655284170000|2022-06-15 09:09:30|495.22|493.22|494.72|492.72|495.22|493.22|494.72|492.72|0
1655284180000|2022-06-15 09:09:40|494.85|492.85|494.97|492.97|494.97|492.97|494.72|492.72|0
1655284190000|2022-06-15 09:09:50|494.72|492.72|494.97|492.97|494.97|492.97|494.72|492.72|0
1655284200000|2022-06-15 09:10:00|495.72|493.72|495.72|493.72|495.72|493.72|495.72|493.72|0
1655284210000|2022-06-15 09:10:10|495.47|493.47|495.47|493.47|495.72|493.72|495.47|493.47|0
1655284220000|2022-06-15 09:10:20|495.72|493.72|495.85|493.85|495.97|493.97|495.72|493.72|0
1655284230000|2022-06-15 09:10:30|495.72|493.72|495.72|493.72|495.72|493.72|495.6|493.6|0
1655284240000|2022-06-15 09:10:40|495.6|493.6|496.35|494.35|496.47|494.47|495.6|493.6|0
1655284250000|2022-06-15 09:10:50|496.22|494.22|496.1|494.1|496.22|494.22|496.1|494.1|0
1655284260000|2022-06-15 09:11:00|496.6|494.6|496.35|494.35|496.6|494.6|496.1|494.1|0
1655284270000|2022-06-15 09:11:10|496.47|494.47|495.47|493.47|496.47|494.47|495.47|493.47|0
1655284280000|2022-06-15 09:11:20|495.6|493.6|496.22|494.22|496.22|494.22|495.6|493.6|0
1655284290000|2022-06-15 09:11:30|496.47|494.47|496.72|494.72|496.72|494.72|496.47|494.47|0
1655284300000|2022-06-15 09:11:40|497.1|495.1|496.97|494.97|497.22|495.22|496.97|494.97|0
1655284310000|2022-06-15 09:11:50|497.47|495.47|497.47|495.47|497.72|495.72|497.47|495.47|0
1655284320000|2022-06-15 09:12:00|497.6|495.6|496.97|494.97|497.6|495.6|496.72|494.72|0
1655284330000|2022-06-15 09:12:10|496.6|494.6|497.35|495.35|497.47|495.47|496.6|494.6|0
1655284340000|2022-06-15 09:12:20|497.47|495.47|497.47|495.47|497.47|495.47|497.22|495.22|0
1655284350000|2022-06-15 09:12:30|497.35|495.35|497.22|495.22|497.47|495.47|496.97|494.97|0
1655284360000|2022-06-15 09:12:40|497.47|495.47|497.47|495.47|497.47|495.47|497.22|495.22|0
1655284370000|2022-06-15 09:12:50|497.97|495.97|497.72|495.72|497.97|495.97|497.72|495.72|0
1655284380000|2022-06-15 09:13:00|497.47|495.47|497.47|495.47|497.47|495.47|497.47|495.47|0
1655284390000|2022-06-15 09:13:10|497.22|495.22|496.97|494.97|497.22|495.22|496.97|494.97|0
1655284400000|2022-06-15 09:13:20|496.72|494.72|496.72|494.72|496.85|494.85|496.72|494.72|0
1655284410000|2022-06-15 09:13:30|496.47|494.47|497.47|495.47|497.47|495.47|496.47|494.47|0
1655284420000|2022-06-15 09:13:40|497.35|495.35|498.22|496.22|498.22|496.22|497.35|495.35|0
1655284430000|2022-06-15 09:13:50|498.85|496.85|498.72|496.72|498.97|496.97|498.72|496.72|0
1655284440000|2022-06-15 09:14:00|499.1|497.1|498.47|496.47|499.1|497.1|498.47|496.47|0
1655284450000|2022-06-15 09:14:10|498.22|496.22|498.35|496.35|498.35|496.35|497.97|495.97|0
1655284460000|2022-06-15 09:14:20|498.72|496.72|498.22|496.22|498.72|496.72|498.22|496.22|0
1655284470000|2022-06-15 09:14:30|497.97|495.97|497.97|495.97|497.97|495.97|497.97|495.97|0
1655284480000|2022-06-15 09:14:40|497.47|495.47|497.22|495.22|497.47|495.47|497.22|495.22|0
1655284490000|2022-06-15 09:14:50|497.47|495.47|497.22|495.22|497.47|495.47|497.22|495.22|0
1655284500000|2022-06-15 09:15:00|497.47|495.47|497.72|495.72|497.72|495.72|497.47|495.47|0
1655284510000|2022-06-15 09:15:10|497.35|495.35|497.35|495.35|497.35|495.35|497.22|495.22|0
1655284520000|2022-06-15 09:15:20|496.72|494.72|496.85|494.85|496.97|494.97|496.72|494.72|0
1655284530000|2022-06-15 09:15:30|496.97|494.97|497.47|495.47|497.47|495.47|496.97|494.97|0
1655284540000|2022-06-15 09:15:40|497.85|495.85|497.85|495.85|497.85|495.85|497.72|495.72|0
1655284550000|2022-06-15 09:15:50|497.97|495.97|497.47|495.47|497.97|495.97|497.35|495.35|0
1655284560000|2022-06-15 09:16:00|497.6|495.6|496.97|494.97|497.6|495.6|496.97|494.97|0
1655284570000|2022-06-15 09:16:10|496.72|494.72|497.22|495.22|497.22|495.22|496.72|494.72|0
1655284580000|2022-06-15 09:16:20|497.35|495.35|496.97|494.97|497.35|495.35|496.97|494.97|0
1655284590000|2022-06-15 09:16:30|497.1|495.1|496.97|494.97|497.1|495.1|496.97|494.97|0
1655284600000|2022-06-15 09:16:40|496.47|494.47|496.85|494.85|496.85|494.85|496.47|494.47|0
1655284610000|2022-06-15 09:16:50|496.47|494.47|496.22|494.22|496.72|494.72|496.22|494.22|0
1655284620000|2022-06-15 09:17:00|495.97|493.97|496.22|494.22|496.22|494.22|495.97|493.97|0
1655284630000|2022-06-15 09:17:10|495.97|493.97|496.22|494.22|496.22|494.22|495.97|493.97|0
1655284640000|2022-06-15 09:17:20|496.1|494.1|496.22|494.22|496.22|494.22|496.1|494.1|0
1655284650000|2022-06-15 09:17:30|495.97|493.97|495.72|493.72|495.97|493.97|495.72|493.72|0
1655284660000|2022-06-15 09:17:40|495.47|493.47|494.1|492.1|495.47|493.47|493.97|491.97|0
1655284670000|2022-06-15 09:17:50|494.72|492.72|494.72|492.72|494.85|492.85|494.72|492.72|0
1655284680000|2022-06-15 09:18:00|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655284690000|2022-06-15 09:18:10|494.1|492.1|494.22|492.22|494.22|492.22|494.1|492.1|0
1655284720000|2022-06-15 09:18:40|494.47|492.47|494.22|492.22|494.47|492.47|493.97|491.97|0
1655284730000|2022-06-15 09:18:50|495.1|493.1|495.47|493.47|495.47|493.47|495.1|493.1|0
1655284740000|2022-06-15 09:19:00|495.22|493.22|495.1|493.1|495.22|493.22|495.1|493.1|0
1655284750000|2022-06-15 09:19:10|495.22|493.22|495.72|493.72|495.72|493.72|495.1|493.1|0
1655284760000|2022-06-15 09:19:20|495.97|493.97|495.72|493.72|495.97|493.97|495.72|493.72|0
1655284770000|2022-06-15 09:19:30|495.97|493.97|496.22|494.22|496.22|494.22|495.85|493.85|0
1655284780000|2022-06-15 09:19:40|496.47|494.47|495.85|493.85|496.47|494.47|495.85|493.85|0
1655284790000|2022-06-15 09:19:50|495.97|493.97|495.97|493.97|495.97|493.97|495.97|493.97|0
1655284800000|2022-06-15 09:20:00|495.72|493.72|496.22|494.22|496.22|494.22|495.72|493.72|0
1655284810000|2022-06-15 09:20:10|495.97|493.97|495.47|493.47|495.97|493.97|495.47|493.47|0
1655284820000|2022-06-15 09:20:20|495.22|493.22|495.47|493.47|495.6|493.6|495.22|493.22|0
1655284830000|2022-06-15 09:20:30|495.97|493.97|495.97|493.97|495.97|493.97|495.97|493.97|0
1655284840000|2022-06-15 09:20:40|495.72|493.72|495.85|493.85|495.97|493.97|495.72|493.72|0
1655284850000|2022-06-15 09:20:50|495.97|493.97|496.22|494.22|496.22|494.22|495.97|493.97|0
1655284860000|2022-06-15 09:21:00|496.47|494.47|495.85|493.85|496.47|494.47|495.85|493.85|0
1655284870000|2022-06-15 09:21:10|495.72|493.72|495.97|493.97|495.97|493.97|495.72|493.72|0
1655284880000|2022-06-15 09:21:20|496.22|494.22|496.22|494.22|496.22|494.22|495.97|493.97|0
1655284890000|2022-06-15 09:21:30|496.72|494.72|496.97|494.97|496.97|494.97|496.47|494.47|0
1655284900000|2022-06-15 09:21:40|496.72|494.72|496.85|494.85|496.85|494.85|496.47|494.47|0
1655284910000|2022-06-15 09:21:50|495.97|493.97|496.72|494.72|496.72|494.72|495.97|493.97|0
1655284920000|2022-06-15 09:22:00|496.97|494.97|496.97|494.97|496.97|494.97|496.72|494.72|0
1655284930000|2022-06-15 09:22:10|496.72|494.72|496.72|494.72|497.35|495.35|496.72|494.72|0
1655284940000|2022-06-15 09:22:20|496.97|494.97|497.47|495.47|497.47|495.47|496.97|494.97|0
1655284950000|2022-06-15 09:22:30|497.22|495.22|497.47|495.47|497.47|495.47|497.22|495.22|0
1655284960000|2022-06-15 09:22:40|497.72|495.72|498.22|496.22|498.22|496.22|497.72|495.72|0
1655284970000|2022-06-15 09:22:50|497.97|495.97|497.97|495.97|498.1|496.1|497.97|495.97|0
1655284980000|2022-06-15 09:23:00|497.85|495.85|497.47|495.47|497.97|495.97|497.47|495.47|0
1655284990000|2022-06-15 09:23:10|497.35|495.35|497.47|495.47|497.6|495.6|497.35|495.35|0
1655285000000|2022-06-15 09:23:20|497.35|495.35|497.47|495.47|497.47|495.47|497.35|495.35|0
1655285010000|2022-06-15 09:23:30|497.35|495.35|498.47|496.47|498.47|496.47|497.35|495.35|0
1655285020000|2022-06-15 09:23:40|498.22|496.22|497.97|495.97|498.22|496.22|497.97|495.97|0
1655285030000|2022-06-15 09:23:50|498.22|496.22|497.97|495.97|498.22|496.22|497.85|495.85|0
1655285040000|2022-06-15 09:24:00|498.1|496.1|497.97|495.97|498.1|496.1|497.97|495.97|0
1655285050000|2022-06-15 09:24:10|497.72|495.72|497.22|495.22|497.72|495.72|497.22|495.22|0
1655285060000|2022-06-15 09:24:20|496.97|494.97|496.72|494.72|496.97|494.97|496.72|494.72|0
1655285070000|2022-06-15 09:24:30|496.97|494.97|497.35|495.35|497.35|495.35|496.72|494.72|0
1655285080000|2022-06-15 09:24:40|497.22|495.22|497.22|495.22|497.22|495.22|497.22|495.22|0
1655285090000|2022-06-15 09:24:50|497.1|495.1|496.97|494.97|497.22|495.22|496.97|494.97|0
1655285100000|2022-06-15 09:25:00|496.6|494.6|496.47|494.47|496.6|494.6|496.47|494.47|0
1655285110000|2022-06-15 09:25:10|496.22|494.22|496.72|494.72|496.72|494.72|496.22|494.22|0
1655285120000|2022-06-15 09:25:20|496.22|494.22|495.6|493.6|496.47|494.47|495.6|493.6|0
1655285130000|2022-06-15 09:25:30|495.47|493.47|496.85|494.85|496.85|494.85|495.47|493.47|0
1655285140000|2022-06-15 09:25:40|496.72|494.72|496.85|494.85|496.97|494.97|496.72|494.72|0
1655285150000|2022-06-15 09:25:50|497.47|495.47|497.72|495.72|497.72|495.72|497.47|495.47|0
1655285160000|2022-06-15 09:26:00|497.47|495.47|497.35|495.35|497.47|495.47|497.35|495.35|0
1655285170000|2022-06-15 09:26:10|497.47|495.47|497.6|495.6|497.72|495.72|497.47|495.47|0
1655285180000|2022-06-15 09:26:20|497.72|495.72|497.22|495.22|497.72|495.72|497.22|495.22|0
1655285190000|2022-06-15 09:26:30|497.35|495.35|497.35|495.35|497.35|495.35|497.35|495.35|0
1655285200000|2022-06-15 09:26:40|497.22|495.22|497.35|495.35|497.35|495.35|496.97|494.97|0
1655285210000|2022-06-15 09:26:50|497.22|495.22|496.97|494.97|497.22|495.22|496.97|494.97|0
1655285220000|2022-06-15 09:27:00|497.1|495.1|496.97|494.97|497.1|495.1|496.97|494.97|0
1655285230000|2022-06-15 09:27:10|496.85|494.85|496.35|494.35|496.85|494.85|496.35|494.35|0
1655285240000|2022-06-15 09:27:20|496.22|494.22|496.47|494.47|496.47|494.47|496.22|494.22|0
1655285250000|2022-06-15 09:27:30|496.72|494.72|495.97|493.97|496.72|494.72|495.97|493.97|0
1655285260000|2022-06-15 09:27:40|496.22|494.22|495.97|493.97|496.22|494.22|495.97|493.97|0
1655285270000|2022-06-15 09:27:50|496.22|494.22|495.97|493.97|496.22|494.22|495.97|493.97|0
1655285280000|2022-06-15 09:28:00|495.6|493.6|495.1|493.1|495.6|493.6|495.1|493.1|0
1655285290000|2022-06-15 09:28:10|494.85|492.85|494.85|492.85|494.85|492.85|494.85|492.85|0
1655285300000|2022-06-15 09:28:20|494.6|492.6|494.47|492.47|494.6|492.6|494.47|492.47|0
1655285310000|2022-06-15 09:28:30|494.35|492.35|493.85|491.85|494.35|492.35|493.72|491.72|0
1655285320000|2022-06-15 09:28:40|494.22|492.22|494.97|492.97|494.97|492.97|494.22|492.22|0
1655285330000|2022-06-15 09:28:50|494.72|492.72|494.47|492.47|494.72|492.72|494.47|492.47|0
1655285340000|2022-06-15 09:29:00|494.35|492.35|494.47|492.47|494.47|492.47|494.22|492.22|0
1655285350000|2022-06-15 09:29:10|494.22|492.22|493.85|491.85|494.22|492.22|493.72|491.72|0
1655285360000|2022-06-15 09:29:20|493.72|491.72|494.72|492.72|494.72|492.72|493.72|491.72|0
1655285370000|2022-06-15 09:29:30|493.97|491.97|494.22|492.22|494.22|492.22|493.85|491.85|0
1655285380000|2022-06-15 09:29:40|493.97|491.97|494.22|492.22|494.22|492.22|493.97|491.97|0
1655285390000|2022-06-15 09:29:50|493.97|491.97|494.22|492.22|494.22|492.22|493.97|491.97|0
1655285400000|2022-06-15 09:30:00|493.85|491.85|494.47|492.47|494.47|492.47|493.85|491.85|0
1655285410000|2022-06-15 09:30:10|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655285420000|2022-06-15 09:30:20|494.35|492.35|494.22|492.22|494.35|492.35|494.22|492.22|0
1655285430000|2022-06-15 09:30:30|493.97|491.97|493.6|491.6|493.97|491.97|493.6|491.6|0
1655285440000|2022-06-15 09:30:40|493.47|491.47|493.47|491.47|493.6|491.6|493.47|491.47|0
1655285450000|2022-06-15 09:30:50|493.22|491.22|493.47|491.47|493.47|491.47|493.22|491.22|0
1655285460000|2022-06-15 09:31:00|493.72|491.72|493.47|491.47|493.72|491.72|493.47|491.47|0
1655285470000|2022-06-15 09:31:10|493.72|491.72|494.47|492.47|494.47|492.47|493.72|491.72|0
1655285480000|2022-06-15 09:31:20|494.35|492.35|493.97|491.97|494.35|492.35|493.85|491.85|0
1655285490000|2022-06-15 09:31:30|494.1|492.1|493.72|491.72|494.1|492.1|493.72|491.72|0
1655285500000|2022-06-15 09:31:40|493.47|491.47|493.72|491.72|493.72|491.72|493.22|491.22|0
1655285510000|2022-06-15 09:31:50|493.97|491.97|493.47|491.47|493.97|491.97|493.47|491.47|0
1655285520000|2022-06-15 09:32:00|492.97|490.97|492.22|490.22|492.97|490.97|491.97|489.97|0
1655285530000|2022-06-15 09:32:10|492.47|490.47|491.97|489.97|492.47|490.47|491.97|489.97|0
1655285540000|2022-06-15 09:32:20|491.72|489.72|491.97|489.97|491.97|489.97|491.72|489.72|0
1655285550000|2022-06-15 09:32:30|491.72|489.72|491.47|489.47|491.72|489.72|491.47|489.47|0
1655285560000|2022-06-15 09:32:40|490.97|488.97|491.6|489.6|491.6|489.6|490.85|488.85|0
1655285570000|2022-06-15 09:32:50|491.47|489.47|492.6|490.6|492.97|490.97|491.47|489.47|0
1655285580000|2022-06-15 09:33:00|492.47|490.47|492.35|490.35|492.47|490.47|492.35|490.35|0
1655285590000|2022-06-15 09:33:10|491.97|489.97|491.47|489.47|491.97|489.97|491.47|489.47|0
1655285600000|2022-06-15 09:33:20|491.6|489.6|491.6|489.6|491.6|489.6|491.6|489.6|0
1655285610000|2022-06-15 09:33:30|491.47|489.47|491.22|489.22|491.47|489.47|491.22|489.22|0
1655285620000|2022-06-15 09:33:40|491.1|489.1|491.22|489.22|491.22|489.22|491.1|489.1|0
1655285640000|2022-06-15 09:34:00|491.47|489.47|491.72|489.72|491.72|489.72|491.47|489.47|0
1655285650000|2022-06-15 09:34:10|491.47|489.47|491.47|489.47|491.72|489.72|491.47|489.47|0
1655285660000|2022-06-15 09:34:20|491.72|489.72|491.85|489.85|491.85|489.85|491.6|489.6|0
1655285670000|2022-06-15 09:34:30|491.72|489.72|490.97|488.97|491.72|489.72|490.97|488.97|0
1655285680000|2022-06-15 09:34:40|491.1|489.1|491.6|489.6|491.97|489.97|491.1|489.1|0
1655285690000|2022-06-15 09:34:50|491.97|489.97|491.72|489.72|491.97|489.97|491.72|489.72|0
1655285700000|2022-06-15 09:35:00|491.97|489.97|491.85|489.85|491.97|489.97|491.72|489.72|0
1655285710000|2022-06-15 09:35:10|491.97|489.97|491.85|489.85|491.97|489.97|491.72|489.72|0
1655285720000|2022-06-15 09:35:20|492.22|490.22|492.47|490.47|492.47|490.47|492.1|490.1|0
1655285730000|2022-06-15 09:35:30|492.72|490.72|492.47|490.47|492.72|490.72|492.47|490.47|0
1655285740000|2022-06-15 09:35:40|492.6|490.6|492.72|490.72|492.72|490.72|492.6|490.6|0
1655285750000|2022-06-15 09:35:50|492.47|490.47|492.47|490.47|492.72|490.72|492.47|490.47|0
1655285760000|2022-06-15 09:36:00|492.6|490.6|492.97|490.97|492.97|490.97|492.6|490.6|0
1655285770000|2022-06-15 09:36:10|493.1|491.1|492.47|490.47|493.1|491.1|492.47|490.47|0
1655285780000|2022-06-15 09:36:20|492.72|490.72|493.22|491.22|493.22|491.22|492.72|490.72|0
1655285790000|2022-06-15 09:36:30|492.97|490.97|493.22|491.22|493.22|491.22|492.97|490.97|0
1655285800000|2022-06-15 09:36:40|493.1|491.1|493.22|491.22|493.22|491.22|492.72|490.72|0
1655285810000|2022-06-15 09:36:50|493.35|491.35|493.72|491.72|493.72|491.72|493.35|491.35|0
1655285820000|2022-06-15 09:37:00|494.22|492.22|493.72|491.72|494.22|492.22|493.72|491.72|0
1655285830000|2022-06-15 09:37:10|493.47|491.47|494.22|492.22|494.22|492.22|493.47|491.47|0
1655285840000|2022-06-15 09:37:20|493.97|491.97|493.97|491.97|494.22|492.22|493.97|491.97|0
1655285850000|2022-06-15 09:37:30|493.85|491.85|494.47|492.47|494.47|492.47|493.85|491.85|0
1655285860000|2022-06-15 09:37:40|494.72|492.72|496.22|494.22|496.22|494.22|494.72|492.72|0
1655285870000|2022-06-15 09:37:50|495.72|493.72|495.22|493.22|495.72|493.72|495.22|493.22|0
1655285880000|2022-06-15 09:38:00|495.1|493.1|495.47|493.47|495.47|493.47|495.1|493.1|0
1655285890000|2022-06-15 09:38:10|495.6|493.6|495.85|493.85|495.97|493.97|495.47|493.47|0
1655285900000|2022-06-15 09:38:20|495.72|493.72|495.97|493.97|495.97|493.97|495.6|493.6|0
1655285910000|2022-06-15 09:38:30|496.22|494.22|496.22|494.22|496.47|494.47|496.22|494.22|0
1655285920000|2022-06-15 09:38:40|495.97|493.97|495.97|493.97|495.97|493.97|495.97|493.97|0
1655285930000|2022-06-15 09:38:50|496.22|494.22|496.72|494.72|496.72|494.72|496.22|494.22|0
1655285940000|2022-06-15 09:39:00|496.47|494.47|496.47|494.47|496.72|494.72|496.22|494.22|0
1655285950000|2022-06-15 09:39:10|496.35|494.35|495.97|493.97|496.47|494.47|495.97|493.97|0
1655285960000|2022-06-15 09:39:20|496.22|494.22|495.97|493.97|496.22|494.22|495.97|493.97|0
1655285970000|2022-06-15 09:39:30|496.22|494.22|496.35|494.35|496.47|494.47|496.22|494.22|0
1655285980000|2022-06-15 09:39:40|496.22|494.22|496.47|494.47|496.47|494.47|496.22|494.22|0
1655285990000|2022-06-15 09:39:50|496.22|494.22|495.97|493.97|496.22|494.22|495.97|493.97|0
1655286000000|2022-06-15 09:40:00|495.72|493.72|495.1|493.1|495.72|493.72|495.1|493.1|0
1655286010000|2022-06-15 09:40:10|495.22|493.22|494.97|492.97|495.22|493.22|494.97|492.97|0
1655286020000|2022-06-15 09:40:20|495.22|493.22|495.85|493.85|495.85|493.85|495.22|493.22|0
1655286030000|2022-06-15 09:40:30|495.72|493.72|495.72|493.72|495.85|493.85|495.6|493.6|0
1655286040000|2022-06-15 09:40:40|495.6|493.6|495.47|493.47|495.6|493.6|495.47|493.47|0
1655286050000|2022-06-15 09:40:50|495.22|493.22|495.85|493.85|495.85|493.85|495.1|493.1|0
1655286060000|2022-06-15 09:41:00|495.72|493.72|495.85|493.85|495.97|493.97|495.6|493.6|0
1655286070000|2022-06-15 09:41:10|495.72|493.72|495.72|493.72|495.72|493.72|495.47|493.47|0
1655286080000|2022-06-15 09:41:20|495.6|493.6|495.85|493.85|495.85|493.85|495.47|493.47|0
1655286090000|2022-06-15 09:41:30|495.97|493.97|495.6|493.6|495.97|493.97|495.6|493.6|0
1655286100000|2022-06-15 09:41:40|495.47|493.47|495.47|493.47|495.6|493.6|495.47|493.47|0
1655286110000|2022-06-15 09:41:50|495.22|493.22|495.22|493.22|495.22|493.22|495.22|493.22|0
1655286120000|2022-06-15 09:42:00|494.35|492.35|494.72|492.72|495.22|493.22|494.35|492.35|0
1655286130000|2022-06-15 09:42:10|494.35|492.35|494.35|492.35|494.35|492.35|494.1|492.1|0
1655286140000|2022-06-15 09:42:20|494.22|492.22|493.97|491.97|494.22|492.22|493.97|491.97|0
1655286150000|2022-06-15 09:42:30|493.72|491.72|493.72|491.72|493.97|491.97|493.47|491.47|0
1655286160000|2022-06-15 09:42:40|493.22|491.22|493.1|491.1|493.22|491.22|492.97|490.97|0
1655286170000|2022-06-15 09:42:50|493.22|491.22|493.22|491.22|493.35|491.35|493.22|491.22|0
1655286180000|2022-06-15 09:43:00|493.1|491.1|492.97|490.97|493.22|491.22|492.97|490.97|0
1655286190000|2022-06-15 09:43:10|493.22|491.22|493.22|491.22|493.22|491.22|492.97|490.97|0
1655286200000|2022-06-15 09:43:20|493.97|491.97|493.72|491.72|493.97|491.97|493.47|491.47|0
1655286210000|2022-06-15 09:43:30|493.47|491.47|493.47|491.47|493.6|491.6|493.47|491.47|0
1655286220000|2022-06-15 09:43:40|493.22|491.22|490.72|488.72|493.22|491.22|490.72|488.72|0
1655286230000|2022-06-15 09:43:50|491.22|489.22|489.97|487.97|491.22|489.22|489.97|487.97|0
1655286240000|2022-06-15 09:44:00|489.1|487.1|489.85|487.85|489.85|487.85|488.72|486.72|0
1655286250000|2022-06-15 09:44:10|490.6|488.6|490.47|488.47|490.72|488.72|490.22|488.22|0
1655286260000|2022-06-15 09:44:20|491.35|489.35|489.35|487.35|491.35|489.35|489.35|487.35|0
1655286270000|2022-06-15 09:44:30|489.22|487.22|489.22|487.22|489.22|487.22|488.85|486.85|0
1655286280000|2022-06-15 09:44:40|489.35|487.35|490.22|488.22|490.22|488.22|489.35|487.35|0
1655286290000|2022-06-15 09:44:50|489.97|487.97|489.97|487.97|489.97|487.97|489.97|487.97|0
1655286300000|2022-06-15 09:45:00|489.85|487.85|489.22|487.22|489.85|487.85|489.22|487.22|0
1655286310000|2022-06-15 09:45:10|489.6|487.6|488.72|486.72|489.72|487.72|488.72|486.72|0
1655286320000|2022-06-15 09:45:20|489.47|487.47|489.1|487.1|489.47|487.47|488.97|486.97|0
1655286330000|2022-06-15 09:45:30|488.97|486.97|488.72|486.72|489.22|487.22|488.72|486.72|0
1655286340000|2022-06-15 09:45:40|489.22|487.22|488.72|486.72|489.22|487.22|488.72|486.72|0
1655286350000|2022-06-15 09:45:50|489.72|487.72|489.85|487.85|489.97|487.97|489.72|487.72|0
1655286360000|2022-06-15 09:46:00|489.22|487.22|489.85|487.85|489.97|487.97|489.22|487.22|0
1655286370000|2022-06-15 09:46:10|490.1|488.1|489.97|487.97|490.1|488.1|489.97|487.97|0
1655286380000|2022-06-15 09:46:20|490.22|488.22|490.22|488.22|490.22|488.22|489.97|487.97|0
1655286390000|2022-06-15 09:46:30|489.97|487.97|490.22|488.22|490.22|488.22|489.85|487.85|0
1655286400000|2022-06-15 09:46:40|489.97|487.97|489.85|487.85|489.97|487.97|489.85|487.85|0
1655286410000|2022-06-15 09:46:50|489.97|487.97|491.22|489.22|491.22|489.22|489.85|487.85|0
1655286420000|2022-06-15 09:47:00|491.1|489.1|490.47|488.47|491.1|489.1|490.47|488.47|0
1655286430000|2022-06-15 09:47:10|490.72|488.72|491.22|489.22|491.22|489.22|490.47|488.47|0
1655286440000|2022-06-15 09:47:20|490.97|488.97|491.72|489.72|491.85|489.85|490.97|488.97|0
1655286450000|2022-06-15 09:47:30|491.97|489.97|491.97|489.97|491.97|489.97|491.97|489.97|0
1655286460000|2022-06-15 09:47:40|492.22|490.22|492.35|490.35|492.47|490.47|492.22|490.22|0
1655286470000|2022-06-15 09:47:50|492.85|490.85|492.72|490.72|492.85|490.85|492.72|490.72|0
1655286480000|2022-06-15 09:48:00|493.35|491.35|492.97|490.97|493.35|491.35|492.97|490.97|0
1655286490000|2022-06-15 09:48:10|493.22|491.22|492.97|490.97|493.22|491.22|492.85|490.85|0
1655286500000|2022-06-15 09:48:20|492.85|490.85|492.47|490.47|492.85|490.85|492.47|490.47|0
1655286510000|2022-06-15 09:48:30|492.22|490.22|492.1|490.1|492.72|490.72|492.1|490.1|0
1655286520000|2022-06-15 09:48:40|492.85|490.85|493.47|491.47|493.47|491.47|492.85|490.85|0
1655286530000|2022-06-15 09:48:50|493.22|491.22|492.85|490.85|493.22|491.22|492.85|490.85|0
1655286540000|2022-06-15 09:49:00|492.72|490.72|493.1|491.1|493.1|491.1|492.72|490.72|0
1655286550000|2022-06-15 09:49:10|492.72|490.72|492.97|490.97|493.22|491.22|492.72|490.72|0
1655286560000|2022-06-15 09:49:20|493.22|491.22|493.1|491.1|493.22|491.22|492.97|490.97|0
1655286570000|2022-06-15 09:49:30|492.97|490.97|492.97|490.97|492.97|490.97|492.85|490.85|0
1655286580000|2022-06-15 09:49:40|492.85|490.85|492.72|490.72|492.97|490.97|492.72|490.72|0
1655286590000|2022-06-15 09:49:50|492.6|490.6|492.6|490.6|492.6|490.6|492.6|490.6|0
1655286600000|2022-06-15 09:50:00|492.47|490.47|492.47|490.47|492.47|490.47|492.35|490.35|0
1655286610000|2022-06-15 09:50:10|492.35|490.35|492.47|490.47|492.47|490.47|492.35|490.35|0
1655286620000|2022-06-15 09:50:20|492.22|490.22|492.22|490.22|492.22|490.22|492.22|490.22|0
1655286630000|2022-06-15 09:50:30|492.35|490.35|492.72|490.72|492.72|490.72|492.35|490.35|0
1655286640000|2022-06-15 09:50:40|492.6|490.6|492.6|490.6|492.72|490.72|492.47|490.47|0
1655286650000|2022-06-15 09:50:50|492.47|490.47|492.72|490.72|492.72|490.72|492.22|490.22|0
1655286660000|2022-06-15 09:51:00|492.47|490.47|491.72|489.72|492.47|490.47|491.72|489.72|0
1655286670000|2022-06-15 09:51:10|491.35|489.35|491.72|489.72|491.72|489.72|491.22|489.22|0
1655286680000|2022-06-15 09:51:20|491.6|489.6|492.22|490.22|492.47|490.47|491.6|489.6|0
1655286690000|2022-06-15 09:51:30|492.1|490.1|492.1|490.1|492.22|490.22|492.1|490.1|0
1655286700000|2022-06-15 09:51:40|491.97|489.97|492.1|490.1|492.22|490.22|491.97|489.97|0
1655286710000|2022-06-15 09:51:50|492.22|490.22|492.47|490.47|492.47|490.47|492.22|490.22|0
1655286720000|2022-06-15 09:52:00|492.6|490.6|493.1|491.1|493.35|491.35|492.6|490.6|0
1655286730000|2022-06-15 09:52:10|492.97|490.97|493.35|491.35|493.35|491.35|492.97|490.97|0
1655286740000|2022-06-15 09:52:20|493.47|491.47|493.97|491.97|493.97|491.97|493.47|491.47|0
1655286750000|2022-06-15 09:52:30|494.22|492.22|494.22|492.22|494.6|492.6|494.1|492.1|0
1655286760000|2022-06-15 09:52:40|493.97|491.97|494.72|492.72|494.97|492.97|493.97|491.97|0
1655286770000|2022-06-15 09:52:50|494.85|492.85|494.97|492.97|495.22|493.22|494.85|492.85|0
1655286780000|2022-06-15 09:53:00|495.35|493.35|495.35|493.35|495.47|493.47|495.22|493.22|0
1655286790000|2022-06-15 09:53:10|495.22|493.22|495.1|493.1|495.22|493.22|495.1|493.1|0
1655286800000|2022-06-15 09:53:20|494.97|492.97|495.1|493.1|495.1|493.1|494.97|492.97|0
1655286810000|2022-06-15 09:53:30|495.22|493.22|495.1|493.1|495.22|493.22|495.1|493.1|0
1655286820000|2022-06-15 09:53:40|494.97|492.97|495.1|493.1|495.1|493.1|494.85|492.85|0
1655286830000|2022-06-15 09:53:50|494.97|492.97|494.97|492.97|494.97|492.97|494.85|492.85|0
1655286840000|2022-06-15 09:54:00|495.1|493.1|495.35|493.35|495.35|493.35|495.1|493.1|0
1655286850000|2022-06-15 09:54:10|494.97|492.97|494.85|492.85|494.97|492.97|494.72|492.72|0
1655286860000|2022-06-15 09:54:20|494.97|492.97|495.1|493.1|495.1|493.1|494.97|492.97|0
1655286870000|2022-06-15 09:54:30|495.22|493.22|495.22|493.22|495.35|493.35|494.97|492.97|0
1655286880000|2022-06-15 09:54:40|494.97|492.97|494.97|492.97|494.97|492.97|494.97|492.97|0
1655286890000|2022-06-15 09:54:50|494.72|492.72|494.97|492.97|495.22|493.22|494.72|492.72|0
1655286900000|2022-06-15 09:55:00|495.22|493.22|495.35|493.35|495.72|493.72|495.22|493.22|0
1655286910000|2022-06-15 09:55:10|495.47|493.47|495.6|493.6|495.72|493.72|495.47|493.47|0
1655286920000|2022-06-15 09:55:20|495.47|493.47|495.47|493.47|495.47|493.47|495.47|493.47|0
1655286940000|2022-06-15 09:55:40|495.35|493.35|495.72|493.72|495.97|493.97|495.35|493.35|0
1655286950000|2022-06-15 09:55:50|495.47|493.47|496.22|494.22|496.22|494.22|495.47|493.47|0
1655286960000|2022-06-15 09:56:00|495.85|493.85|495.22|493.22|495.85|493.85|495.22|493.22|0
1655286970000|2022-06-15 09:56:10|495.1|493.1|495.47|493.47|495.47|493.47|495.1|493.1|0
1655286980000|2022-06-15 09:56:20|495.72|493.72|495.85|493.85|495.85|493.85|495.72|493.72|0
1655286990000|2022-06-15 09:56:30|495.72|493.72|495.97|493.97|495.97|493.97|495.72|493.72|0
1655287000000|2022-06-15 09:56:40|496.35|494.35|496.22|494.22|496.35|494.35|495.97|493.97|0
1655287010000|2022-06-15 09:56:50|495.97|493.97|496.1|494.1|496.1|494.1|495.97|493.97|0
1655287020000|2022-06-15 09:57:00|496.22|494.22|496.47|494.47|496.47|494.47|496.22|494.22|0
1655287030000|2022-06-15 09:57:10|496.6|494.6|496.1|494.1|496.6|494.6|496.1|494.1|0
1655287040000|2022-06-15 09:57:20|495.97|493.97|495.97|493.97|495.97|493.97|495.85|493.85|0
1655287050000|2022-06-15 09:57:30|496.22|494.22|496.1|494.1|496.22|494.22|496.1|494.1|0
1655287060000|2022-06-15 09:57:40|495.97|493.97|495.72|493.72|495.97|493.97|495.72|493.72|0
1655287070000|2022-06-15 09:57:50|494.97|492.97|494.47|492.47|494.97|492.97|494.47|492.47|0
1655287080000|2022-06-15 09:58:00|494.72|492.72|494.35|492.35|494.72|492.72|494.35|492.35|0
1655287090000|2022-06-15 09:58:10|493.97|491.97|493.22|491.22|493.97|491.97|493.22|491.22|0
1655287100000|2022-06-15 09:58:20|493.35|491.35|493.22|491.22|493.47|491.47|493.22|491.22|0
1655287110000|2022-06-15 09:58:30|493.47|491.47|493.6|491.6|493.6|491.6|493.47|491.47|0
1655287120000|2022-06-15 09:58:40|493.72|491.72|492.72|490.72|493.97|491.97|492.72|490.72|0
1655287140000|2022-06-15 09:59:00|492.47|490.47|492.35|490.35|492.72|490.72|492.22|490.22|0
1655287150000|2022-06-15 09:59:10|492.47|490.47|491.97|489.97|492.47|490.47|491.72|489.72|0
1655287160000|2022-06-15 09:59:20|491.72|489.72|491.22|489.22|491.72|489.72|491.22|489.22|0
1655287170000|2022-06-15 09:59:30|491.1|489.1|491.22|489.22|491.47|489.47|491.1|489.1|0
1655287180000|2022-06-15 09:59:40|491.1|489.1|491.22|489.22|491.22|489.22|490.97|488.97|0
1655287190000|2022-06-15 09:59:50|491.35|489.35|491.22|489.22|491.35|489.35|491.22|489.22|0
1655287200000|2022-06-15 10:00:00|491.1|489.1|491.85|489.85|492.22|490.22|491.1|489.1|0
1655287210000|2022-06-15 10:00:10|491.72|489.72|491.72|489.72|491.72|489.72|491.72|489.72|0
1655287220000|2022-06-15 10:00:20|492.1|490.1|492.1|490.1|492.22|490.22|491.97|489.97|0
1655287230000|2022-06-15 10:00:30|492.72|490.72|492.6|490.6|492.72|490.72|492.47|490.47|0
1655287240000|2022-06-15 10:00:40|492.47|490.47|492.6|490.6|492.72|490.72|492.47|490.47|0
1655287250000|2022-06-15 10:00:50|492.22|490.22|492.47|490.47|492.72|490.72|492.22|490.22|0
1655287260000|2022-06-15 10:01:00|491.97|489.97|491.72|489.72|492.22|490.22|491.72|489.72|0
1655287270000|2022-06-15 10:01:10|491.85|489.85|492.1|490.1|492.22|490.22|491.85|489.85|0
1655287280000|2022-06-15 10:01:20|491.72|489.72|491.97|489.97|491.97|489.97|491.72|489.72|0
1655287290000|2022-06-15 10:01:30|491.72|489.72|491.72|489.72|491.72|489.72|491.47|489.47|0
1655287300000|2022-06-15 10:01:40|491.6|489.6|491.47|489.47|491.6|489.6|491.47|489.47|0
1655287310000|2022-06-15 10:01:50|492.22|490.22|492.22|490.22|492.22|490.22|492.22|490.22|0
1655287320000|2022-06-15 10:02:00|492.1|490.1|492.72|490.72|492.72|490.72|491.97|489.97|0
1655287330000|2022-06-15 10:02:10|492.85|490.85|492.72|490.72|492.85|490.85|492.6|490.6|0
1655287340000|2022-06-15 10:02:20|492.97|490.97|492.97|490.97|492.97|490.97|492.72|490.72|0
1655287350000|2022-06-15 10:02:30|493.1|491.1|493.22|491.22|493.72|491.72|492.97|490.97|0
1655287360000|2022-06-15 10:02:40|493.1|491.1|493.47|491.47|493.47|491.47|493.1|491.1|0
1655287370000|2022-06-15 10:02:50|493.22|491.22|493.47|491.47|493.47|491.47|493.22|491.22|0
1655287380000|2022-06-15 10:03:00|493.97|491.97|493.22|491.22|493.97|491.97|493.22|491.22|0
1655287390000|2022-06-15 10:03:10|493.47|491.47|493.72|491.72|493.85|491.85|493.47|491.47|0
1655287400000|2022-06-15 10:03:20|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655287410000|2022-06-15 10:03:30|494.85|492.85|494.72|492.72|494.85|492.85|494.47|492.47|0
1655287420000|2022-06-15 10:03:40|494.97|492.97|494.97|492.97|494.97|492.97|494.72|492.72|0
1655287430000|2022-06-15 10:03:50|495.22|493.22|495.22|493.22|495.47|493.47|495.22|493.22|0
1655287440000|2022-06-15 10:04:00|494.72|492.72|494.97|492.97|494.97|492.97|494.72|492.72|0
1655287450000|2022-06-15 10:04:10|495.1|493.1|494.97|492.97|495.22|493.22|494.97|492.97|0
1655287460000|2022-06-15 10:04:20|494.72|492.72|493.6|491.6|494.72|492.72|493.6|491.6|0
1655287470000|2022-06-15 10:04:30|493.72|491.72|494.1|492.1|494.22|492.22|493.72|491.72|0
1655287480000|2022-06-15 10:04:40|493.97|491.97|493.97|491.97|493.97|491.97|493.97|491.97|0
1655287490000|2022-06-15 10:04:50|494.1|492.1|493.85|491.85|494.1|492.1|493.85|491.85|0
1655287500000|2022-06-15 10:05:00|493.72|491.72|494.97|492.97|494.97|492.97|493.72|491.72|0
1655287510000|2022-06-15 10:05:10|494.6|492.6|494.22|492.22|494.6|492.6|494.22|492.22|0
1655287520000|2022-06-15 10:05:20|494.47|492.47|494.47|492.47|494.47|492.47|494.35|492.35|0
1655287530000|2022-06-15 10:05:30|494.22|492.22|494.47|492.47|494.47|492.47|493.85|491.85|0
1655287540000|2022-06-15 10:05:40|494.6|492.6|495.47|493.47|495.47|493.47|494.6|492.6|0
1655287550000|2022-06-15 10:05:50|495.97|493.97|496.22|494.22|496.22|494.22|495.97|493.97|0
1655287560000|2022-06-15 10:06:00|495.85|493.85|495.22|493.22|495.85|493.85|495.22|493.22|0
1655287570000|2022-06-15 10:06:10|495.47|493.47|495.97|493.97|495.97|493.97|495.47|493.47|0
1655287580000|2022-06-15 10:06:20|495.72|493.72|495.47|493.47|495.72|493.72|495.47|493.47|0
1655287590000|2022-06-15 10:06:30|495.22|493.22|495.97|493.97|495.97|493.97|495.22|493.22|0
1655287600000|2022-06-15 10:06:40|496.1|494.1|495.97|493.97|496.1|494.1|495.85|493.85|0
1655287610000|2022-06-15 10:06:50|495.85|493.85|495.47|493.47|495.85|493.85|495.47|493.47|0
1655287620000|2022-06-15 10:07:00|495.6|493.6|496.6|494.6|496.6|494.6|495.6|493.6|0
1655287630000|2022-06-15 10:07:10|496.22|494.22|496.97|494.97|496.97|494.97|496.22|494.22|0
1655287640000|2022-06-15 10:07:20|496.72|494.72|496.47|494.47|496.72|494.72|496.47|494.47|0
1655287650000|2022-06-15 10:07:30|496.97|494.97|495.97|493.97|496.97|494.97|495.97|493.97|0
1655287660000|2022-06-15 10:07:40|496.1|494.1|495.97|493.97|496.22|494.22|495.97|493.97|0
1655287670000|2022-06-15 10:07:50|495.47|493.47|495.72|493.72|495.72|493.72|495.47|493.47|0
1655287680000|2022-06-15 10:08:00|495.47|493.47|495.6|493.6|495.72|493.72|495.47|493.47|0
1655287690000|2022-06-15 10:08:10|495.35|493.35|494.72|492.72|495.35|493.35|494.72|492.72|0
1655287700000|2022-06-15 10:08:20|495.47|493.47|496.22|494.22|496.22|494.22|495.47|493.47|0
1655287710000|2022-06-15 10:08:30|495.97|493.97|495.72|493.72|495.97|493.97|495.72|493.72|0
1655287720000|2022-06-15 10:08:40|495.85|493.85|494.72|492.72|495.85|493.85|494.72|492.72|0
1655287730000|2022-06-15 10:08:50|494.6|492.6|494.47|492.47|494.6|492.6|494.47|492.47|0
1655287740000|2022-06-15 10:09:00|494.72|492.72|494.72|492.72|494.72|492.72|494.6|492.6|0
1655287750000|2022-06-15 10:09:10|495.47|493.47|495.97|493.97|495.97|493.97|495.47|493.47|0
1655287760000|2022-06-15 10:09:20|494.85|492.85|494.97|492.97|494.97|492.97|494.85|492.85|0
1655287770000|2022-06-15 10:09:30|494.22|492.22|494.47|492.47|494.72|492.72|494.22|492.22|0
1655287780000|2022-06-15 10:09:40|494.97|492.97|494.97|492.97|495.1|493.1|494.97|492.97|0
1655287790000|2022-06-15 10:09:50|495.22|493.22|495.22|493.22|495.22|493.22|495.22|493.22|0
1655287800000|2022-06-15 10:10:00|495.35|493.35|495.35|493.35|495.47|493.47|495.35|493.35|0
1655287810000|2022-06-15 10:10:10|494.47|492.47|494.6|492.6|494.6|492.6|494.35|492.35|0
1655287820000|2022-06-15 10:10:20|494.72|492.72|495.22|493.22|495.22|493.22|494.72|492.72|0
1655287830000|2022-06-15 10:10:30|494.97|492.97|495.35|493.35|495.35|493.35|494.97|492.97|0
1655287840000|2022-06-15 10:10:40|495.1|493.1|494.35|492.35|495.1|493.1|494.35|492.35|0
1655287850000|2022-06-15 10:10:50|494.6|492.6|494.1|492.1|494.6|492.6|494.1|492.1|0
1655287860000|2022-06-15 10:11:00|493.72|491.72|493.97|491.97|494.22|492.22|493.72|491.72|0
1655287870000|2022-06-15 10:11:10|493.85|491.85|493.72|491.72|493.85|491.85|493.72|491.72|0
1655287880000|2022-06-15 10:11:20|493.6|491.6|494.1|492.1|494.22|492.22|493.6|491.6|0
1655287890000|2022-06-15 10:11:30|494.22|492.22|494.47|492.47|494.47|492.47|494.22|492.22|0
1655287900000|2022-06-15 10:11:40|494.85|492.85|494.35|492.35|494.85|492.85|494.22|492.22|0
1655287910000|2022-06-15 10:11:50|494.47|492.47|494.47|492.47|494.47|492.47|494.22|492.22|0
1655287920000|2022-06-15 10:12:00|494.35|492.35|493.97|491.97|494.35|492.35|493.97|491.97|0
1655287930000|2022-06-15 10:12:10|493.85|491.85|493.97|491.97|494.22|492.22|493.85|491.85|0
1655287940000|2022-06-15 10:12:20|494.47|492.47|493.47|491.47|494.47|492.47|493.47|491.47|0
1655287950000|2022-06-15 10:12:30|493.6|491.6|493.72|491.72|493.72|491.72|493.47|491.47|0
1655287960000|2022-06-15 10:12:40|493.97|491.97|493.85|491.85|494.22|492.22|493.85|491.85|0
1655287970000|2022-06-15 10:12:50|493.6|491.6|493.97|491.97|493.97|491.97|493.47|491.47|0
1655287980000|2022-06-15 10:13:00|494.22|492.22|494.22|492.22|494.22|492.22|494.1|492.1|0
1655287990000|2022-06-15 10:13:10|493.97|491.97|493.85|491.85|493.97|491.97|493.85|491.85|0
1655288000000|2022-06-15 10:13:20|493.72|491.72|493.6|491.6|493.72|491.72|493.47|491.47|0
1655288010000|2022-06-15 10:13:30|493.72|491.72|493.97|491.97|493.97|491.97|493.72|491.72|0
1655288020000|2022-06-15 10:13:40|494.72|492.72|495.22|493.22|495.22|493.22|494.72|492.72|0
1655288030000|2022-06-15 10:13:50|494.72|492.72|494.72|492.72|494.72|492.72|494.72|492.72|0
1655288040000|2022-06-15 10:14:00|494.85|492.85|494.72|492.72|494.85|492.85|494.72|492.72|0
1655288050000|2022-06-15 10:14:10|494.47|492.47|494.22|492.22|494.6|492.6|494.22|492.22|0
1655288060000|2022-06-15 10:14:20|493.97|491.97|493.97|491.97|493.97|491.97|493.97|491.97|0
1655288070000|2022-06-15 10:14:30|494.22|492.22|494.22|492.22|494.22|492.22|493.97|491.97|0
1655288080000|2022-06-15 10:14:40|493.97|491.97|493.97|491.97|493.97|491.97|493.97|491.97|0
1655288090000|2022-06-15 10:14:50|493.72|491.72|493.72|491.72|493.72|491.72|493.72|491.72|0
1655288100000|2022-06-15 10:15:00|493.47|491.47|493.72|491.72|493.97|491.97|493.47|491.47|0
1655288110000|2022-06-15 10:15:10|493.47|491.47|493.47|491.47|493.47|491.47|493.47|491.47|0
1655288120000|2022-06-15 10:15:20|493.22|491.22|492.47|490.47|493.22|491.22|492.47|490.47|0
1655288130000|2022-06-15 10:15:30|492.22|490.22|492.47|490.47|492.47|490.47|492.22|490.22|0
1655288140000|2022-06-15 10:15:40|492.6|490.6|492.47|490.47|492.72|490.72|492.47|490.47|0
1655288160000|2022-06-15 10:16:00|492.97|490.97|493.6|491.6|493.72|491.72|492.97|490.97|0
1655288170000|2022-06-15 10:16:10|493.97|491.97|493.85|491.85|493.97|491.97|493.72|491.72|0
1655288180000|2022-06-15 10:16:20|494.1|492.1|494.6|492.6|494.72|492.72|494.1|492.1|0
1655288190000|2022-06-15 10:16:30|494.72|492.72|494.97|492.97|494.97|492.97|494.72|492.72|0
1655288200000|2022-06-15 10:16:40|494.72|492.72|494.72|492.72|494.97|492.97|494.72|492.72|0
1655288210000|2022-06-15 10:16:50|494.35|492.35|493.97|491.97|494.35|492.35|493.97|491.97|0
1655288220000|2022-06-15 10:17:00|494.1|492.1|494.47|492.47|494.47|492.47|494.1|492.1|0
1655288230000|2022-06-15 10:17:10|494.72|492.72|494.1|492.1|494.72|492.72|494.1|492.1|0
1655288240000|2022-06-15 10:17:20|493.97|491.97|494.72|492.72|494.72|492.72|493.97|491.97|0
1655288250000|2022-06-15 10:17:30|494.97|492.97|495.22|493.22|495.22|493.22|494.97|492.97|0
1655288260000|2022-06-15 10:17:40|495.47|493.47|495.97|493.97|495.97|493.97|495.47|493.47|0
1655288270000|2022-06-15 10:17:50|495.72|493.72|495.97|493.97|495.97|493.97|495.72|493.72|0
1655288280000|2022-06-15 10:18:00|495.85|493.85|495.6|493.6|495.85|493.85|495.47|493.47|0
1655288290000|2022-06-15 10:18:10|495.72|493.72|495.22|493.22|495.72|493.72|495.22|493.22|0
1655288300000|2022-06-15 10:18:20|495.72|493.72|495.97|493.97|495.97|493.97|495.47|493.47|0
1655288310000|2022-06-15 10:18:30|495.85|493.85|495.97|493.97|495.97|493.97|495.72|493.72|0
1655288320000|2022-06-15 10:18:40|495.47|493.47|495.47|493.47|495.47|493.47|495.47|493.47|0
1655288330000|2022-06-15 10:18:50|495.35|493.35|495.22|493.22|495.35|493.35|495.22|493.22|0
1655288340000|2022-06-15 10:19:00|494.47|492.47|493.97|491.97|494.47|492.47|493.97|491.97|0
1655288350000|2022-06-15 10:19:10|493.72|491.72|493.47|491.47|493.72|491.72|493.47|491.47|0
1655288360000|2022-06-15 10:19:20|493.72|491.72|493.22|491.22|493.72|491.72|493.22|491.22|0
1655288370000|2022-06-15 10:19:30|493.47|491.47|493.6|491.6|493.72|491.72|493.47|491.47|0
1655288380000|2022-06-15 10:19:40|493.72|491.72|493.6|491.6|493.72|491.72|493.47|491.47|0
1655288390000|2022-06-15 10:19:50|493.47|491.47|492.97|490.97|493.47|491.47|492.97|490.97|0
1655288400000|2022-06-15 10:20:00|493.1|491.1|494.6|492.6|494.6|492.6|493.1|491.1|0
1655288410000|2022-06-15 10:20:10|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655288420000|2022-06-15 10:20:20|494.1|492.1|494.1|492.1|494.22|492.22|494.1|492.1|0
1655288430000|2022-06-15 10:20:30|494.22|492.22|493.22|491.22|494.22|492.22|493.22|491.22|0
1655288440000|2022-06-15 10:20:40|493.97|491.97|494.72|492.72|494.72|492.72|493.97|491.97|0
1655288450000|2022-06-15 10:20:50|494.6|492.6|494.85|492.85|494.85|492.85|494.6|492.6|0
1655288460000|2022-06-15 10:21:00|494.47|492.47|493.97|491.97|494.47|492.47|493.97|491.97|0
1655288470000|2022-06-15 10:21:10|494.1|492.1|494.22|492.22|494.22|492.22|494.1|492.1|0
1655288480000|2022-06-15 10:21:20|494.1|492.1|494.47|492.47|494.47|492.47|494.1|492.1|0
1655288490000|2022-06-15 10:21:30|493.72|491.72|493.47|491.47|493.72|491.72|493.47|491.47|0
1655288500000|2022-06-15 10:21:40|493.22|491.22|493.35|491.35|493.47|491.47|493.22|491.22|0
1655288510000|2022-06-15 10:21:50|493.47|491.47|493.22|491.22|493.47|491.47|493.22|491.22|0
1655288520000|2022-06-15 10:22:00|492.97|490.97|492.72|490.72|492.97|490.97|492.72|490.72|0
1655288530000|2022-06-15 10:22:10|493.22|491.22|493.72|491.72|493.72|491.72|493.22|491.22|0
1655288540000|2022-06-15 10:22:20|494.22|492.22|494.22|492.22|494.22|492.22|493.72|491.72|0
1655288550000|2022-06-15 10:22:30|494.47|492.47|494.47|492.47|494.72|492.72|494.47|492.47|0
1655288560000|2022-06-15 10:22:40|494.22|492.22|494.22|492.22|494.22|492.22|494.22|492.22|0
1655288570000|2022-06-15 10:22:50|494.47|492.47|494.22|492.22|494.72|492.72|494.22|492.22|0
1655288580000|2022-06-15 10:23:00|494.72|492.72|492.97|490.97|494.72|492.72|492.97|490.97|0
1655288590000|2022-06-15 10:23:10|493.35|491.35|494.72|492.72|494.72|492.72|493.35|491.35|0
1655288600000|2022-06-15 10:23:20|494.47|492.47|493.72|491.72|494.47|492.47|493.72|491.72|0
1655288610000|2022-06-15 10:23:30|493.97|491.97|494.47|492.47|494.72|492.72|493.97|491.97|0
1655288620000|2022-06-15 10:23:40|494.35|492.35|494.72|492.72|494.72|492.72|494.35|492.35|0
1655288630000|2022-06-15 10:23:50|494.47|492.47|494.72|492.72|494.72|492.72|494.47|492.47|0
1655288640000|2022-06-15 10:24:00|494.47|492.47|494.72|492.72|494.97|492.97|494.47|492.47|0
1655288650000|2022-06-15 10:24:10|494.6|492.6|494.72|492.72|494.72|492.72|494.6|492.6|0
1655288660000|2022-06-15 10:24:20|494.6|492.6|494.72|492.72|494.72|492.72|494.47|492.47|0
1655288670000|2022-06-15 10:24:30|495.97|493.97|496.22|494.22|496.22|494.22|495.97|493.97|0
1655288680000|2022-06-15 10:24:40|496.35|494.35|496.35|494.35|496.72|494.72|496.35|494.35|0
1655288690000|2022-06-15 10:24:50|496.22|494.22|495.97|493.97|496.22|494.22|495.97|493.97|0
1655288700000|2022-06-15 10:25:00|495.72|493.72|495.47|493.47|495.72|493.72|495.22|493.22|0
1655288710000|2022-06-15 10:25:10|496.47|494.47|496.47|494.47|496.47|494.47|496.35|494.35|0
1655288720000|2022-06-15 10:25:20|496.6|494.6|496.72|494.72|496.72|494.72|496.35|494.35|0
1655288730000|2022-06-15 10:25:30|496.97|494.97|496.72|494.72|496.97|494.97|496.72|494.72|0
1655288740000|2022-06-15 10:25:40|496.97|494.97|498.1|496.1|498.1|496.1|496.97|494.97|0
1655288750000|2022-06-15 10:25:50|497.97|495.97|498.22|496.22|498.22|496.22|497.97|495.97|0
1655288760000|2022-06-15 10:26:00|498.72|496.72|498.35|496.35|498.72|496.72|498.35|496.35|0
1655288770000|2022-06-15 10:26:10|498.22|496.22|498.72|496.72|498.72|496.72|498.22|496.22|0
1655288780000|2022-06-15 10:26:20|498.47|496.47|498.97|496.97|498.97|496.97|498.47|496.47|0
1655288790000|2022-06-15 10:26:30|499.22|497.22|498.97|496.97|499.22|497.22|498.97|496.97|0
1655288800000|2022-06-15 10:26:40|499.1|497.1|499.22|497.22|499.22|497.22|499.1|497.1|0
1655288810000|2022-06-15 10:26:50|498.97|496.97|498.72|496.72|498.97|496.97|498.72|496.72|0
1655288820000|2022-06-15 10:27:00|498.1|496.1|498.35|496.35|498.47|496.47|498.1|496.1|0
1655288830000|2022-06-15 10:27:10|498.47|496.47|497.97|495.97|498.47|496.47|497.97|495.97|0
1655288840000|2022-06-15 10:27:20|497.72|495.72|497.47|495.47|497.72|495.72|497.47|495.47|0
1655288850000|2022-06-15 10:27:30|497.35|495.35|497.97|495.97|498.1|496.1|497.35|495.35|0
1655288860000|2022-06-15 10:27:40|497.85|495.85|498.35|496.35|498.35|496.35|497.85|495.85|0
1655288870000|2022-06-15 10:27:50|498.22|496.22|498.22|496.22|498.47|496.47|497.97|495.97|0
1655288880000|2022-06-15 10:28:00|498.35|496.35|498.22|496.22|498.35|496.35|498.22|496.22|0
1655288890000|2022-06-15 10:28:10|498.47|496.47|498.72|496.72|498.85|496.85|498.47|496.47|0
1655288900000|2022-06-15 10:28:20|498.47|496.47|498.47|496.47|498.47|496.47|498.47|496.47|0
1655288910000|2022-06-15 10:28:30|498.72|496.72|498.72|496.72|498.72|496.72|498.47|496.47|0
1655288920000|2022-06-15 10:28:40|498.22|496.22|499.1|497.1|499.1|497.1|498.22|496.22|0
1655288930000|2022-06-15 10:28:50|498.97|496.97|499.35|497.35|499.35|497.35|498.6|496.6|0
1655288940000|2022-06-15 10:29:00|499.47|497.47|499.72|497.72|499.72|497.72|499.47|497.47|0
1655288950000|2022-06-15 10:29:10|499.22|497.22|499.22|497.22|499.35|497.35|499.22|497.22|0
1655288960000|2022-06-15 10:29:20|499.35|497.35|498.72|496.72|499.35|497.35|498.72|496.72|0
1655288970000|2022-06-15 10:29:30|498.97|496.97|498.47|496.47|498.97|496.97|498.22|496.22|0
1655288980000|2022-06-15 10:29:40|498.22|496.22|498.47|496.47|498.6|496.6|498.22|496.22|0
1655288990000|2022-06-15 10:29:50|498.6|496.6|498.1|496.1|498.6|496.6|498.1|496.1|0
1655289000000|2022-06-15 10:30:00|498.22|496.22|497.97|495.97|498.22|496.22|497.72|495.72|0
1655289010000|2022-06-15 10:30:10|498.47|496.47|498.22|496.22|498.47|496.47|498.22|496.22|0
1655289020000|2022-06-15 10:30:20|498.35|496.35|497.97|495.97|498.47|496.47|497.97|495.97|0
1655289030000|2022-06-15 10:30:30|497.47|495.47|497.72|495.72|497.72|495.72|497.47|495.47|0
1655289040000|2022-06-15 10:30:40|497.85|495.85|498.22|496.22|498.22|496.22|497.85|495.85|0
1655289050000|2022-06-15 10:30:50|497.97|495.97|497.6|495.6|497.97|495.97|497.47|495.47|0
1655289060000|2022-06-15 10:31:00|497.72|495.72|497.22|495.22|497.72|495.72|497.22|495.22|0
1655289070000|2022-06-15 10:31:10|497.1|495.1|496.85|494.85|497.1|495.1|496.22|494.22|0
1655289080000|2022-06-15 10:31:20|496.72|494.72|495.97|493.97|496.72|494.72|495.85|493.85|0
1655289090000|2022-06-15 10:31:30|496.22|494.22|495.97|493.97|496.22|494.22|495.97|493.97|0
1655289100000|2022-06-15 10:31:40|496.1|494.1|496.22|494.22|496.22|494.22|496.1|494.1|0
1655289110000|2022-06-15 10:31:50|495.97|493.97|496.72|494.72|496.72|494.72|495.97|493.97|0
1655289120000|2022-06-15 10:32:00|496.6|494.6|496.22|494.22|496.6|494.6|496.22|494.22|0
1655289130000|2022-06-15 10:32:10|495.47|493.47|495.47|493.47|495.6|493.6|495.47|493.47|0
1655289140000|2022-06-15 10:32:20|495.22|493.22|495.97|493.97|495.97|493.97|495.22|493.22|0
1655289150000|2022-06-15 10:32:30|496.22|494.22|496.97|494.97|496.97|494.97|496.22|494.22|0
1655289160000|2022-06-15 10:32:40|497.1|495.1|497.72|495.72|497.72|495.72|497.1|495.1|0
1655289170000|2022-06-15 10:32:50|497.97|495.97|497.97|495.97|497.97|495.97|497.85|495.85|0
1655289180000|2022-06-15 10:33:00|498.22|496.22|497.35|495.35|498.22|496.22|497.35|495.35|0
1655289190000|2022-06-15 10:33:10|497.22|495.22|496.72|494.72|497.22|495.22|496.72|494.72|0
1655289200000|2022-06-15 10:33:20|496.97|494.97|496.97|494.97|497.35|495.35|496.97|494.97|0
1655289210000|2022-06-15 10:33:30|497.47|495.47|496.97|494.97|497.47|495.47|496.97|494.97|0
1655289220000|2022-06-15 10:33:40|497.22|495.22|497.1|495.1|497.22|495.22|496.97|494.97|0
1655289230000|2022-06-15 10:33:50|496.85|494.85|497.22|495.22|497.22|495.22|496.85|494.85|0
1655289240000|2022-06-15 10:34:00|497.35|495.35|497.97|495.97|498.1|496.1|497.22|495.22|0
1655289250000|2022-06-15 10:34:10|497.85|495.85|497.97|495.97|497.97|495.97|497.85|495.85|0
1655289260000|2022-06-15 10:34:20|497.85|495.85|498.1|496.1|498.1|496.1|497.72|495.72|0
1655289270000|2022-06-15 10:34:30|497.97|495.97|498.47|496.47|498.47|496.47|497.97|495.97|0
1655289280000|2022-06-15 10:34:40|498.72|496.72|499.72|497.72|499.72|497.72|498.72|496.72|0
1655289290000|2022-06-15 10:34:50|499.85|497.85|500.6|498.6|500.6|498.6|499.85|497.85|0
1655289300000|2022-06-15 10:35:00|500.72|498.72|500.72|498.72|500.72|498.72|500.72|498.72|0
1655289310000|2022-06-15 10:35:10|500.47|498.47|501.22|499.22|501.35|499.35|500.47|498.47|0
1655289320000|2022-06-15 10:35:20|500.97|498.97|499.97|497.97|500.97|498.97|499.97|497.97|0
1655289330000|2022-06-15 10:35:30|499.72|497.72|499.22|497.22|499.72|497.72|499.22|497.22|0
1655289340000|2022-06-15 10:35:40|498.72|496.72|499.47|497.47|499.47|497.47|498.47|496.47|0
1655289350000|2022-06-15 10:35:50|499.22|497.22|499.35|497.35|499.47|497.47|499.22|497.22|0
1655289360000|2022-06-15 10:36:00|499.47|497.47|498.22|496.22|499.47|497.47|498.22|496.22|0
1655289370000|2022-06-15 10:36:10|498.1|496.1|497.6|495.6|498.1|496.1|497.6|495.6|0
1655289380000|2022-06-15 10:36:20|498.22|496.22|498.6|496.6|498.72|496.72|498.1|496.1|0
1655289390000|2022-06-15 10:36:30|498.47|496.47|498.22|496.22|498.72|496.72|498.22|496.22|0
1655289400000|2022-06-15 10:36:40|497.85|495.85|497.72|495.72|498.1|496.1|497.72|495.72|0
1655289410000|2022-06-15 10:36:50|497.97|495.97|497.72|495.72|497.97|495.97|497.6|495.6|0
1655289420000|2022-06-15 10:37:00|497.35|495.35|497.85|495.85|497.85|495.85|497.35|495.35|0
1655289430000|2022-06-15 10:37:10|497.97|495.97|498.22|496.22|498.22|496.22|497.97|495.97|0
1655289440000|2022-06-15 10:37:20|497.97|495.97|497.22|495.22|497.97|495.97|497.22|495.22|0
1655289450000|2022-06-15 10:37:30|497.1|495.1|496.97|494.97|497.72|495.72|496.97|494.97|0
1655289460000|2022-06-15 10:37:40|496.72|494.72|496.72|494.72|496.72|494.72|496.72|494.72|0
1655289470000|2022-06-15 10:37:50|496.6|494.6|496.1|494.1|496.6|494.6|496.1|494.1|0
1655289480000|2022-06-15 10:38:00|495.97|493.97|495.22|493.22|495.97|493.97|495.22|493.22|0
1655289490000|2022-06-15 10:38:10|494.85|492.85|494.72|492.72|494.85|492.85|494.1|492.1|0
1655289500000|2022-06-15 10:38:20|494.97|492.97|494.72|492.72|494.97|492.97|494.6|492.6|0
1655289510000|2022-06-15 10:38:30|494.35|492.35|494.22|492.22|494.47|492.47|494.22|492.22|0
1655289520000|2022-06-15 10:38:40|493.47|491.47|493.22|491.22|493.47|491.47|492.97|490.97|0
1655289530000|2022-06-15 10:38:50|493.1|491.1|493.97|491.97|493.97|491.97|493.1|491.1|0
1655289540000|2022-06-15 10:39:00|494.35|492.35|494.72|492.72|494.72|492.72|494.35|492.35|0
1655289550000|2022-06-15 10:39:10|494.47|492.47|494.47|492.47|494.47|492.47|494.22|492.22|0
1655289560000|2022-06-15 10:39:20|494.1|492.1|494.85|492.85|494.97|492.97|494.1|492.1|0
1655289570000|2022-06-15 10:39:30|494.97|492.97|495.97|493.97|495.97|493.97|494.97|492.97|0
1655289580000|2022-06-15 10:39:40|495.85|493.85|495.72|493.72|495.97|493.97|495.72|493.72|0
1655289590000|2022-06-15 10:39:50|495.97|493.97|495.72|493.72|495.97|493.97|495.72|493.72|0
1655289600000|2022-06-15 10:40:00|495.47|493.47|495.22|493.22|495.47|493.47|495.22|493.22|0
1655289610000|2022-06-15 10:40:10|494.97|492.97|494.97|492.97|494.97|492.97|494.72|492.72|0
1655289620000|2022-06-15 10:40:20|494.85|492.85|494.97|492.97|494.97|492.97|494.85|492.85|0
1655289630000|2022-06-15 10:40:30|496.47|494.47|496.22|494.22|496.47|494.47|496.22|494.22|0
1655289640000|2022-06-15 10:40:40|496.47|494.47|496.47|494.47|496.47|494.47|496.47|494.47|0
1655289650000|2022-06-15 10:40:50|496.6|494.6|495.6|493.6|496.72|494.72|495.22|493.22|0
1655289660000|2022-06-15 10:41:00|495.47|493.47|494.97|492.97|495.47|493.47|494.97|492.97|0
1655289670000|2022-06-15 10:41:10|494.72|492.72|494.72|492.72|494.85|492.85|494.47|492.47|0
1655289680000|2022-06-15 10:41:20|495.22|493.22|494.72|492.72|495.22|493.22|494.72|492.72|0
1655289690000|2022-06-15 10:41:30|494.85|492.85|494.72|492.72|494.97|492.97|494.72|492.72|0
1655289700000|2022-06-15 10:41:40|494.22|492.22|494.97|492.97|494.97|492.97|494.22|492.22|0
1655289710000|2022-06-15 10:41:50|494.6|492.6|494.85|492.85|494.97|492.97|494.6|492.6|0
1655289720000|2022-06-15 10:42:00|494.72|492.72|494.97|492.97|494.97|492.97|494.72|492.72|0
1655289730000|2022-06-15 10:42:10|495.22|493.22|495.35|493.35|495.47|493.47|495.22|493.22|0
1655289740000|2022-06-15 10:42:20|495.47|493.47|494.97|492.97|495.47|493.47|494.97|492.97|0
1655289750000|2022-06-15 10:42:30|495.47|493.47|495.47|493.47|495.47|493.47|495.47|493.47|0
1655289760000|2022-06-15 10:42:40|495.35|493.35|495.47|493.47|495.47|493.47|495.35|493.35|0
1655289770000|2022-06-15 10:42:50|495.22|493.22|495.47|493.47|495.47|493.47|495.22|493.22|0
1655289790000|2022-06-15 10:43:10|495.6|493.6|495.47|493.47|495.6|493.6|495.47|493.47|0
1655289800000|2022-06-15 10:43:20|495.22|493.22|495.97|493.97|496.47|494.47|495.22|493.22|0
1655289810000|2022-06-15 10:43:30|496.22|494.22|496.1|494.1|496.22|494.22|495.97|493.97|0
1655289820000|2022-06-15 10:43:40|495.72|493.72|496.1|494.1|496.1|494.1|494.97|492.97|0
1655289830000|2022-06-15 10:43:50|496.47|494.47|496.22|494.22|496.47|494.47|495.97|493.97|0
1655289840000|2022-06-15 10:44:00|495.97|493.97|496.35|494.35|496.72|494.72|495.97|493.97|0
1655289850000|2022-06-15 10:44:10|496.47|494.47|496.22|494.22|496.47|494.47|496.22|494.22|0
1655289860000|2022-06-15 10:44:20|496.47|494.47|496.22|494.22|496.72|494.72|496.22|494.22|0
1655289870000|2022-06-15 10:44:30|495.47|493.47|494.6|492.6|495.47|493.47|494.6|492.6|0
1655289880000|2022-06-15 10:44:40|494.72|492.72|494.72|492.72|494.72|492.72|494.6|492.6|0
1655289890000|2022-06-15 10:44:50|494.35|492.35|495.35|493.35|495.35|493.35|494.35|492.35|0
1655289900000|2022-06-15 10:45:00|495.47|493.47|496.22|494.22|496.22|494.22|495.47|493.47|0
1655289910000|2022-06-15 10:45:10|496.1|494.1|496.1|494.1|496.1|494.1|496.1|494.1|0
1655289920000|2022-06-15 10:45:20|496.22|494.22|496.47|494.47|496.47|494.47|496.22|494.22|0
1655289930000|2022-06-15 10:45:30|496.72|494.72|496.1|494.1|496.72|494.72|496.1|494.1|0
1655289940000|2022-06-15 10:45:40|496.72|494.72|496.72|494.72|496.72|494.72|496.72|494.72|0
1655289950000|2022-06-15 10:45:50|496.97|494.97|496.47|494.47|496.97|494.97|496.47|494.47|0
1655289960000|2022-06-15 10:46:00|496.1|494.1|496.1|494.1|496.22|494.22|496.1|494.1|0
1655289970000|2022-06-15 10:46:10|496.22|494.22|496.1|494.1|496.22|494.22|495.97|493.97|0
1655289980000|2022-06-15 10:46:20|495.97|493.97|496.47|494.47|496.47|494.47|495.97|493.97|0
1655289990000|2022-06-15 10:46:30|496.6|494.6|496.6|494.6|496.6|494.6|496.47|494.47|0
1655290000000|2022-06-15 10:46:40|496.72|494.72|496.72|494.72|496.72|494.72|496.6|494.6|0
1655290010000|2022-06-15 10:46:50|496.47|494.47|496.22|494.22|496.47|494.47|496.22|494.22|0
1655290020000|2022-06-15 10:47:00|496.35|494.35|495.97|493.97|496.35|494.35|495.47|493.47|0
1655290030000|2022-06-15 10:47:10|496.22|494.22|495.35|493.35|496.22|494.22|495.35|493.35|0
1655290040000|2022-06-15 10:47:20|495.47|493.47|495.1|493.1|495.47|493.47|495.1|493.1|0
1655290050000|2022-06-15 10:47:30|495.22|493.22|495.72|493.72|495.72|493.72|495.22|493.22|0
1655290060000|2022-06-15 10:47:40|495.47|493.47|495.1|493.1|495.47|493.47|495.1|493.1|0
1655290070000|2022-06-15 10:47:50|494.72|492.72|495.72|493.72|495.72|493.72|494.72|492.72|0
1655290080000|2022-06-15 10:48:00|495.47|493.47|495.47|493.47|495.72|493.72|495.47|493.47|0
1655290090000|2022-06-15 10:48:10|495.6|493.6|495.85|493.85|495.85|493.85|495.6|493.6|0
1655290100000|2022-06-15 10:48:20|495.6|493.6|495.85|493.85|495.85|493.85|495.6|493.6|0
1655290110000|2022-06-15 10:48:30|495.97|493.97|495.6|493.6|495.97|493.97|495.6|493.6|0
1655290120000|2022-06-15 10:48:40|495.22|493.22|495.22|493.22|495.22|493.22|495.22|493.22|0
1655290130000|2022-06-15 10:48:50|494.35|492.35|493.72|491.72|494.35|492.35|493.72|491.72|0
1655290140000|2022-06-15 10:49:00|493.85|491.85|493.47|491.47|493.85|491.85|493.35|491.35|0
1655290150000|2022-06-15 10:49:10|493.35|491.35|493.72|491.72|493.72|491.72|493.35|491.35|0
1655290160000|2022-06-15 10:49:20|493.85|491.85|493.85|491.85|493.85|491.85|493.85|491.85|0
1655290170000|2022-06-15 10:49:30|493.72|491.72|494.22|492.22|494.22|492.22|493.72|491.72|0
1655290180000|2022-06-15 10:49:40|494.47|492.47|493.97|491.97|494.47|492.47|493.97|491.97|0
1655290190000|2022-06-15 10:49:50|494.47|492.47|495.35|493.35|495.47|493.47|494.47|492.47|0
1655290200000|2022-06-15 10:50:00|495.47|493.47|495.72|493.72|495.72|493.72|495.47|493.47|0
1655290210000|2022-06-15 10:50:10|495.6|493.6|495.72|493.72|496.1|494.1|495.6|493.6|0
1655290220000|2022-06-15 10:50:20|495.6|493.6|493.72|491.72|495.6|493.6|493.72|491.72|0
1655290230000|2022-06-15 10:50:30|493.97|491.97|493.72|491.72|493.97|491.97|493.47|491.47|0
1655290240000|2022-06-15 10:50:40|493.6|491.6|495.35|493.35|495.35|493.35|493.6|491.6|0
1655290250000|2022-06-15 10:50:50|495.22|493.22|494.85|492.85|495.22|493.22|494.85|492.85|0
1655290260000|2022-06-15 10:51:00|494.47|492.47|493.6|491.6|494.47|492.47|493.6|491.6|0
1655290270000|2022-06-15 10:51:10|493.72|491.72|493.6|491.6|493.72|491.72|493.6|491.6|0
1655290280000|2022-06-15 10:51:20|493.97|491.97|494.72|492.72|494.72|492.72|493.72|491.72|0
1655290290000|2022-06-15 10:51:30|494.47|492.47|494.22|492.22|494.47|492.47|494.22|492.22|0
1655290300000|2022-06-15 10:51:40|493.97|491.97|494.72|492.72|494.72|492.72|493.97|491.97|0
1655290310000|2022-06-15 10:51:50|494.47|492.47|494.97|492.97|494.97|492.97|494.35|492.35|0
1655290320000|2022-06-15 10:52:00|495.22|493.22|495.22|493.22|495.35|493.35|495.22|493.22|0
1655290330000|2022-06-15 10:52:10|495.47|493.47|495.35|493.35|495.47|493.47|495.35|493.35|0
1655290340000|2022-06-15 10:52:20|495.47|493.47|495.97|493.97|496.35|494.35|495.47|493.47|0
1655290350000|2022-06-15 10:52:30|496.47|494.47|496.22|494.22|496.47|494.47|496.22|494.22|0
1655290360000|2022-06-15 10:52:40|496.6|494.6|496.47|494.47|496.97|494.97|496.47|494.47|0
1655290370000|2022-06-15 10:52:50|496.6|494.6|496.35|494.35|496.6|494.6|496.1|494.1|0
1655290380000|2022-06-15 10:53:00|496.97|494.97|495.97|493.97|496.97|494.97|495.97|493.97|0
1655290390000|2022-06-15 10:53:10|495.85|493.85|496.22|494.22|496.22|494.22|495.85|493.85|0
1655290400000|2022-06-15 10:53:20|495.97|493.97|496.22|494.22|496.22|494.22|495.97|493.97|0
1655290410000|2022-06-15 10:53:30|495.72|493.72|495.72|493.72|495.72|493.72|495.72|493.72|0
1655290420000|2022-06-15 10:53:40|495.6|493.6|496.22|494.22|496.22|494.22|495.6|493.6|0
1655290430000|2022-06-15 10:53:50|496.1|494.1|496.22|494.22|496.22|494.22|496.1|494.1|0
1655290440000|2022-06-15 10:54:00|495.97|493.97|496.47|494.47|496.6|494.6|495.97|493.97|0
1655290450000|2022-06-15 10:54:10|495.85|493.85|496.35|494.35|496.35|494.35|495.85|493.85|0
1655290460000|2022-06-15 10:54:20|496.1|494.1|496.97|494.97|496.97|494.97|495.97|493.97|0
1655290470000|2022-06-15 10:54:30|497.1|495.1|497.22|495.22|497.22|495.22|496.97|494.97|0
1655290480000|2022-06-15 10:54:40|497.35|495.35|496.72|494.72|497.35|495.35|496.6|494.6|0
1655290490000|2022-06-15 10:54:50|496.6|494.6|496.22|494.22|496.72|494.72|496.22|494.22|0
1655290500000|2022-06-15 10:55:00|496.6|494.6|496.97|494.97|496.97|494.97|496.47|494.47|0
1655290510000|2022-06-15 10:55:10|496.6|494.6|496.47|494.47|496.6|494.6|496.35|494.35|0
1655290520000|2022-06-15 10:55:20|496.22|494.22|495.85|493.85|496.47|494.47|495.85|493.85|0
1655290530000|2022-06-15 10:55:30|495.72|493.72|495.47|493.47|495.72|493.72|495.22|493.22|0
1655290540000|2022-06-15 10:55:40|495.35|493.35|494.97|492.97|495.72|493.72|494.97|492.97|0
1655290550000|2022-06-15 10:55:50|495.22|493.22|495.22|493.22|495.35|493.35|495.22|493.22|0
1655290560000|2022-06-15 10:56:00|494.97|492.97|494.72|492.72|495.22|493.22|494.72|492.72|0
1655290570000|2022-06-15 10:56:10|494.47|492.47|494.97|492.97|494.97|492.97|494.47|492.47|0
1655290580000|2022-06-15 10:56:20|494.85|492.85|494.72|492.72|494.97|492.97|494.72|492.72|0
1655290590000|2022-06-15 10:56:30|494.97|492.97|494.97|492.97|494.97|492.97|494.47|492.47|0
1655290600000|2022-06-15 10:56:40|495.47|493.47|495.85|493.85|495.85|493.85|495.1|493.1|0
1655290610000|2022-06-15 10:56:50|495.72|493.72|495.97|493.97|495.97|493.97|495.72|493.72|0
1655290620000|2022-06-15 10:57:00|495.72|493.72|496.22|494.22|496.22|494.22|495.72|493.72|0
1655290630000|2022-06-15 10:57:10|496.47|494.47|495.97|493.97|496.47|494.47|495.72|493.72|0
1655290640000|2022-06-15 10:57:20|496.22|494.22|496.72|494.72|496.72|494.72|496.22|494.22|0
1655290650000|2022-06-15 10:57:30|496.97|494.97|495.97|493.97|496.97|494.97|495.97|493.97|0
1655290660000|2022-06-15 10:57:40|495.85|493.85|495.6|493.6|495.97|493.97|495.6|493.6|0
1655290670000|2022-06-15 10:57:50|495.72|493.72|495.6|493.6|495.72|493.72|495.22|493.22|0
1655290680000|2022-06-15 10:58:00|495.47|493.47|496.22|494.22|496.22|494.22|495.47|493.47|0
1655290690000|2022-06-15 10:58:10|496.6|494.6|496.47|494.47|496.6|494.6|496.47|494.47|0
1655290700000|2022-06-15 10:58:20|496.35|494.35|496.72|494.72|497.22|495.22|496.35|494.35|0
1655290710000|2022-06-15 10:58:30|496.47|494.47|496.72|494.72|496.85|494.85|496.47|494.47|0
1655290720000|2022-06-15 10:58:40|497.22|495.22|497.22|495.22|497.22|495.22|497.22|495.22|0
1655290730000|2022-06-15 10:58:50|497.1|495.1|497.1|495.1|497.1|495.1|496.72|494.72|0
1655290740000|2022-06-15 10:59:00|496.97|494.97|497.22|495.22|497.22|495.22|496.47|494.47|0
1655290750000|2022-06-15 10:59:10|497.35|495.35|497.22|495.22|497.47|495.47|497.22|495.22|0
1655290760000|2022-06-15 10:59:20|496.72|494.72|496.72|494.72|496.72|494.72|496.72|494.72|0
1655290770000|2022-06-15 10:59:30|497.1|495.1|497.22|495.22|497.22|495.22|497.1|495.1|0
1655290780000|2022-06-15 10:59:40|497.47|495.47|497.72|495.72|497.72|495.72|497.47|495.47|0
1655290790000|2022-06-15 10:59:50|497.6|495.6|497.22|495.22|497.6|495.6|497.22|495.22|0
1655290800000|2022-06-15 11:00:00|496.22|494.22|493.97|491.97|496.22|494.22|493.97|491.97|0
1655290810000|2022-06-15 11:00:10|495.97|493.97|497.22|495.22|497.22|495.22|495.97|493.97|0
1655290820000|2022-06-15 11:00:20|496.97|494.97|498.22|496.22|498.22|496.22|496.97|494.97|0
1655290830000|2022-06-15 11:00:30|497.97|495.97|498.47|496.47|498.47|496.47|497.22|495.22|0
1655290840000|2022-06-15 11:00:40|498.72|496.72|499.47|497.47|499.47|497.47|498.72|496.72|0
1655290850000|2022-06-15 11:00:50|499.72|497.72|498.72|496.72|499.72|497.72|498.72|496.72|0
1655290860000|2022-06-15 11:01:00|498.47|496.47|499.22|497.22|499.22|497.22|498.47|496.47|0
1655290870000|2022-06-15 11:01:10|498.85|496.85|498.97|496.97|498.97|496.97|498.47|496.47|0
1655290880000|2022-06-15 11:01:20|498.85|496.85|499.22|497.22|499.22|497.22|498.72|496.72|0
1655290890000|2022-06-15 11:01:30|499.85|497.85|499.47|497.47|499.97|497.97|499.47|497.47|0
1655290900000|2022-06-15 11:01:40|499.72|497.72|499.47|497.47|499.72|497.72|499.47|497.47|0
1655290910000|2022-06-15 11:01:50|499.85|497.85|499.97|497.97|499.97|497.97|499.72|497.72|0
1655290920000|2022-06-15 11:02:00|499.47|497.47|498.97|496.97|499.47|497.47|498.97|496.97|0
1655290930000|2022-06-15 11:02:10|499.22|497.22|498.72|496.72|499.22|497.22|498.72|496.72|0
1655290940000|2022-06-15 11:02:20|498.97|496.97|498.97|496.97|498.97|496.97|498.22|496.22|0
1655290950000|2022-06-15 11:02:30|498.85|496.85|498.97|496.97|498.97|496.97|498.85|496.85|0
1655290960000|2022-06-15 11:02:40|498.72|496.72|497.97|495.97|498.72|496.72|497.97|495.97|0
1655290970000|2022-06-15 11:02:50|498.22|496.22|497.97|495.97|498.22|496.22|497.97|495.97|0
1655290980000|2022-06-15 11:03:00|498.22|496.22|498.47|496.47|498.47|496.47|498.22|496.22|0
1655290990000|2022-06-15 11:03:10|498.22|496.22|498.47|496.47|498.47|496.47|498.22|496.22|0
1655291000000|2022-06-15 11:03:20|498.6|496.6|497.97|495.97|498.6|496.6|497.97|495.97|0
1655291010000|2022-06-15 11:03:30|498.1|496.1|498.22|496.22|498.22|496.22|498.1|496.1|0
1655291020000|2022-06-15 11:03:40|498.35|496.35|498.47|496.47|498.47|496.47|498.22|496.22|0
1655291030000|2022-06-15 11:03:50|498.35|496.35|498.85|496.85|498.85|496.85|498.35|496.35|0
1655291040000|2022-06-15 11:04:00|498.97|496.97|498.72|496.72|499.1|497.1|498.72|496.72|0
1655291050000|2022-06-15 11:04:10|498.97|496.97|498.72|496.72|498.97|496.97|498.72|496.72|0
1655291060000|2022-06-15 11:04:20|498.47|496.47|498.47|496.47|498.47|496.47|498.47|496.47|0
1655291070000|2022-06-15 11:04:30|498.1|496.1|497.97|495.97|498.1|496.1|497.97|495.97|0
1655291080000|2022-06-15 11:04:40|498.22|496.22|498.97|496.97|498.97|496.97|498.22|496.22|0
1655291090000|2022-06-15 11:04:50|499.22|497.22|499.72|497.72|499.72|497.72|499.22|497.22|0
1655291100000|2022-06-15 11:05:00|500.47|498.47|500.1|498.1|500.47|498.47|500.1|498.1|0
1655291110000|2022-06-15 11:05:10|499.47|497.47|499.97|497.97|499.97|497.97|498.97|496.97|0
1655291120000|2022-06-15 11:05:20|500.22|498.22|500.47|498.47|500.47|498.47|500.22|498.22|0
1655291130000|2022-06-15 11:05:30|499.35|497.35|499.22|497.22|499.35|497.35|499.22|497.22|0
1655291140000|2022-06-15 11:05:40|498.97|496.97|499.47|497.47|499.47|497.47|498.97|496.97|0
1655291150000|2022-06-15 11:05:50|499.72|497.72|499.47|497.47|499.72|497.72|499.1|497.1|0
1655291160000|2022-06-15 11:06:00|499.35|497.35|499.47|497.47|499.47|497.47|499.22|497.22|0
1655291170000|2022-06-15 11:06:10|499.35|497.35|498.85|496.85|499.35|497.35|498.85|496.85|0
1655291180000|2022-06-15 11:06:20|498.72|496.72|498.6|496.6|498.72|496.72|498.47|496.47|0
1655291190000|2022-06-15 11:06:30|497.97|495.97|497.47|495.47|497.97|495.97|497.35|495.35|0
1655291200000|2022-06-15 11:06:40|497.6|495.6|497.22|495.22|497.6|495.6|497.22|495.22|0
1655291210000|2022-06-15 11:06:50|497.47|495.47|497.85|495.85|497.97|495.97|497.47|495.47|0
1655291220000|2022-06-15 11:07:00|497.35|495.35|497.47|495.47|497.6|495.6|497.35|495.35|0
1655291230000|2022-06-15 11:07:10|497.72|495.72|497.6|495.6|497.72|495.72|497.47|495.47|0
1655291240000|2022-06-15 11:07:20|497.47|495.47|497.22|495.22|497.47|495.47|497.22|495.22|0
1655291250000|2022-06-15 11:07:30|497.47|495.47|497.22|495.22|497.47|495.47|497.22|495.22|0
1655291260000|2022-06-15 11:07:40|497.1|495.1|497.97|495.97|497.97|495.97|497.1|495.1|0
1655291270000|2022-06-15 11:07:50|497.85|495.85|497.6|495.6|497.85|495.85|497.6|495.6|0
1655291280000|2022-06-15 11:08:00|497.47|495.47|497.22|495.22|497.72|495.72|497.22|495.22|0
1655291290000|2022-06-15 11:08:10|497.35|495.35|497.72|495.72|497.72|495.72|497.22|495.22|0
1655291300000|2022-06-15 11:08:20|497.47|495.47|497.6|495.6|497.6|495.6|497.22|495.22|0
1655291310000|2022-06-15 11:08:30|497.47|495.47|497.22|495.22|497.47|495.47|497.1|495.1|0
1655291320000|2022-06-15 11:08:40|497.47|495.47|497.1|495.1|497.47|495.47|497.1|495.1|0
1655291330000|2022-06-15 11:08:50|496.97|494.97|496.85|494.85|497.1|495.1|496.85|494.85|0
1655291340000|2022-06-15 11:09:00|496.47|494.47|496.22|494.22|496.47|494.47|496.22|494.22|0
1655291350000|2022-06-15 11:09:10|496.47|494.47|495.97|493.97|496.47|494.47|495.97|493.97|0
1655291360000|2022-06-15 11:09:20|496.22|494.22|496.1|494.1|496.22|494.22|496.1|494.1|0
1655291370000|2022-06-15 11:09:30|495.97|493.97|496.22|494.22|496.35|494.35|495.97|493.97|0
1655291380000|2022-06-15 11:09:40|496.47|494.47|496.22|494.22|496.47|494.47|496.22|494.22|0
1655291390000|2022-06-15 11:09:50|495.97|493.97|495.97|493.97|495.97|493.97|495.97|493.97|0
1655291400000|2022-06-15 11:10:00|496.22|494.22|496.1|494.1|496.22|494.22|496.1|494.1|0
1655291410000|2022-06-15 11:10:10|495.97|493.97|496.6|494.6|496.6|494.6|495.85|493.85|0
1655291420000|2022-06-15 11:10:20|496.85|494.85|497.1|495.1|497.22|495.22|496.85|494.85|0
1655291430000|2022-06-15 11:10:30|496.72|494.72|496.47|494.47|496.72|494.72|496.47|494.47|0
1655291440000|2022-06-15 11:10:40|496.6|494.6|496.72|494.72|496.72|494.72|496.6|494.6|0
1655291450000|2022-06-15 11:10:50|496.6|494.6|496.36|494.36|496.6|494.6|496.36|494.36|0
1655291460000|2022-06-15 11:11:00|496.48|494.48|496.48|494.48|496.48|494.48|496.48|494.48|0
1655291470000|2022-06-15 11:11:10|496.11|494.11|496.48|494.48|496.48|494.48|496.11|494.11|0
1655291480000|2022-06-15 11:11:20|496.23|494.23|496.48|494.48|496.48|494.48|496.23|494.23|0
1655291490000|2022-06-15 11:11:30|496.36|494.36|496.36|494.36|496.36|494.36|496.23|494.23|0
1655291500000|2022-06-15 11:11:40|496.48|494.48|496.48|494.48|496.48|494.48|496.36|494.36|0
1655291510000|2022-06-15 11:11:50|496.98|494.98|496.86|494.86|496.98|494.98|496.86|494.86|0
1655291520000|2022-06-15 11:12:00|496.73|494.73|495.86|493.86|496.73|494.73|495.86|493.86|0
1655291530000|2022-06-15 11:12:10|495.73|493.73|495.61|493.61|496.11|494.11|495.61|493.61|0
1655291540000|2022-06-15 11:12:20|495.36|493.36|495.36|493.36|495.61|493.61|494.98|492.98|0
1655291550000|2022-06-15 11:12:30|495.61|493.61|495.23|493.23|495.61|493.61|495.23|493.23|0
1655291560000|2022-06-15 11:12:40|495.61|493.61|495.36|493.36|495.61|493.61|495.36|493.36|0
1655291570000|2022-06-15 11:12:50|495.48|493.48|494.86|492.86|495.48|493.48|494.48|492.48|0
1655291580000|2022-06-15 11:13:00|494.98|492.98|494.98|492.98|494.98|492.98|494.86|492.86|0
1655291590000|2022-06-15 11:13:10|494.73|492.73|494.98|492.98|494.98|492.98|494.73|492.73|0
1655291600000|2022-06-15 11:13:20|495.23|493.23|494.73|492.73|495.36|493.36|494.73|492.73|0
1655291610000|2022-06-15 11:13:30|494.61|492.61|494.48|492.48|494.73|492.73|494.48|492.48|0
1655291620000|2022-06-15 11:13:40|494.36|492.36|494.36|492.36|494.36|492.36|494.36|492.36|0
1655291630000|2022-06-15 11:13:50|494.48|492.48|494.86|492.86|494.86|492.86|494.48|492.48|0
1655291640000|2022-06-15 11:14:00|494.61|492.61|494.11|492.11|494.61|492.61|493.98|491.98|0
1655291650000|2022-06-15 11:14:10|494.23|492.23|493.98|491.98|494.48|492.48|493.98|491.98|0
1655291660000|2022-06-15 11:14:20|494.11|492.11|494.11|492.11|494.23|492.23|493.98|491.98|0
1655291670000|2022-06-15 11:14:30|494.23|492.23|494.11|492.11|494.23|492.23|494.11|492.11|0
1655291680000|2022-06-15 11:14:40|493.98|491.98|493.73|491.73|493.98|491.98|493.73|491.73|0
1655291690000|2022-06-15 11:14:50|493.48|491.48|493.48|491.48|493.73|491.73|493.48|491.48|0
1655291700000|2022-06-15 11:15:00|493.36|491.36|492.73|490.73|493.36|491.36|492.73|490.73|0
1655291710000|2022-06-15 11:15:10|492.86|490.86|492.73|490.73|492.86|490.86|492.73|490.73|0
1655291720000|2022-06-15 11:15:20|492.48|490.48|492.48|490.48|492.48|490.48|492.48|490.48|0
1655291730000|2022-06-15 11:15:30|492.23|490.23|491.98|489.98|492.23|490.23|491.86|489.86|0
1655291740000|2022-06-15 11:15:40|492.23|490.23|492.73|490.73|492.73|490.73|492.11|490.11|0
1655291750000|2022-06-15 11:15:50|492.23|490.23|491.86|489.86|492.23|490.23|491.73|489.73|0
1655291760000|2022-06-15 11:16:00|492.23|490.23|491.48|489.48|492.23|490.23|490.98|488.98|0
1655291770000|2022-06-15 11:16:10|491.98|489.98|491.48|489.48|491.98|489.98|491.48|489.48|0
1655291780000|2022-06-15 11:16:20|491.73|489.73|491.23|489.23|491.73|489.73|491.23|489.23|0
1655291790000|2022-06-15 11:16:30|490.98|488.98|491.11|489.11|491.11|489.11|490.98|488.98|0
1655291800000|2022-06-15 11:16:40|490.73|488.73|490.23|488.23|490.73|488.73|489.98|487.98|0
1655291810000|2022-06-15 11:16:50|489.98|487.98|490.11|488.11|490.11|488.11|489.98|487.98|0
1655291820000|2022-06-15 11:17:00|489.73|487.73|489.48|487.48|489.98|487.98|489.48|487.48|0
1655291830000|2022-06-15 11:17:10|489.73|487.73|489.86|487.86|489.98|487.98|489.73|487.73|0
1655291840000|2022-06-15 11:17:20|489.73|487.73|491.23|489.23|491.48|489.48|489.73|487.73|0
1655291850000|2022-06-15 11:17:30|491.48|489.48|490.98|488.98|491.48|489.48|490.98|488.98|0
1655291860000|2022-06-15 11:17:40|490.73|488.73|490.98|488.98|490.98|488.98|490.73|488.73|0
1655291870000|2022-06-15 11:17:50|491.23|489.23|491.48|489.48|491.48|489.48|491.23|489.23|0
1655291880000|2022-06-15 11:18:00|491.23|489.23|490.73|488.73|491.23|489.23|490.73|488.73|0
1655291890000|2022-06-15 11:18:10|490.98|488.98|491.23|489.23|491.23|489.23|490.73|488.73|0
1655291900000|2022-06-15 11:18:20|491.73|489.73|491.61|489.61|491.73|489.73|491.61|489.61|0
1655291910000|2022-06-15 11:18:30|491.48|489.48|490.86|488.86|491.48|489.48|490.73|488.73|0
1655291920000|2022-06-15 11:18:40|490.73|488.73|491.11|489.11|491.11|489.11|490.73|488.73|0
1655291930000|2022-06-15 11:18:50|490.98|488.98|491.48|489.48|491.48|489.48|490.98|488.98|0
1655291940000|2022-06-15 11:19:00|491.36|489.36|491.23|489.23|491.36|489.36|491.23|489.23|0
1655291950000|2022-06-15 11:19:10|491.48|489.48|491.73|489.73|491.73|489.73|491.48|489.48|0
1655291960000|2022-06-15 11:19:20|491.86|489.86|491.86|489.86|491.98|489.98|491.86|489.86|0
1655291970000|2022-06-15 11:19:30|491.98|489.98|491.23|489.23|491.98|489.98|491.23|489.23|0
1655291980000|2022-06-15 11:19:40|490.98|488.98|490.98|488.98|491.23|489.23|490.73|488.73|0
1655291990000|2022-06-15 11:19:50|491.23|489.23|491.48|489.48|491.48|489.48|491.23|489.23|0
1655292000000|2022-06-15 11:20:00|491.36|489.36|490.86|488.86|491.36|489.36|490.86|488.86|0
1655292010000|2022-06-15 11:20:10|490.98|488.98|490.86|488.86|490.98|488.98|490.86|488.86|0
1655292020000|2022-06-15 11:20:20|490.98|488.98|490.73|488.73|490.98|488.98|490.73|488.73|0
1655292030000|2022-06-15 11:20:30|490.48|488.48|491.11|489.11|491.11|489.11|490.48|488.48|0
1655292040000|2022-06-15 11:20:40|491.48|489.48|491.11|489.11|491.48|489.48|491.11|489.11|0
1655292050000|2022-06-15 11:20:50|490.98|488.98|490.98|488.98|491.11|489.11|490.98|488.98|0
1655292060000|2022-06-15 11:21:00|490.86|488.86|490.48|488.48|490.86|488.86|490.48|488.48|0
1655292070000|2022-06-15 11:21:10|489.98|487.98|490.23|488.23|490.23|488.23|489.98|487.98|0
1655292080000|2022-06-15 11:21:20|490.36|488.36|489.98|487.98|490.48|488.48|489.73|487.73|0
1655292090000|2022-06-15 11:21:30|489.73|487.73|489.73|487.73|489.98|487.98|489.73|487.73|0
1655292100000|2022-06-15 11:21:40|489.23|487.23|489.48|487.48|489.48|487.48|489.23|487.23|0
1655292110000|2022-06-15 11:21:50|489.23|487.23|489.23|487.23|489.23|487.23|489.11|487.11|0
1655292120000|2022-06-15 11:22:00|488.73|486.73|488.48|486.48|488.86|486.86|488.48|486.48|0
1655292130000|2022-06-15 11:22:10|488.86|486.86|488.23|486.23|488.86|486.86|488.23|486.23|0
1655292140000|2022-06-15 11:22:20|487.98|485.98|488.23|486.23|488.48|486.48|487.98|485.98|0
1655292150000|2022-06-15 11:22:30|488.11|486.11|488.23|486.23|488.23|486.23|487.98|485.98|0
1655292160000|2022-06-15 11:22:40|488.73|486.73|488.73|486.73|488.73|486.73|487.98|485.98|0
1655292170000|2022-06-15 11:22:50|488.48|486.48|488.73|486.73|488.73|486.73|488.48|486.48|0
1655292180000|2022-06-15 11:23:00|488.98|486.98|489.73|487.73|489.73|487.73|488.73|486.73|0
1655292190000|2022-06-15 11:23:10|489.48|487.48|489.61|487.61|489.61|487.61|489.48|487.48|0
1655292200000|2022-06-15 11:23:20|488.98|486.98|488.98|486.98|488.98|486.98|488.48|486.48|0
1655292210000|2022-06-15 11:23:30|488.73|486.73|487.98|485.98|488.73|486.73|487.86|485.86|0
1655292220000|2022-06-15 11:23:40|488.23|486.23|487.48|485.48|488.23|486.23|487.48|485.48|0
1655292230000|2022-06-15 11:23:50|487.73|485.73|487.98|485.98|487.98|485.98|487.73|485.73|0
1655292240000|2022-06-15 11:24:00|488.23|486.23|487.73|485.73|488.23|486.23|487.73|485.73|0
1655292250000|2022-06-15 11:24:10|487.61|485.61|487.48|485.48|487.73|485.73|487.48|485.48|0
1655292260000|2022-06-15 11:24:20|487.36|485.36|487.23|485.23|487.48|485.48|487.23|485.23|0
1655292270000|2022-06-15 11:24:30|487.48|485.48|487.86|485.86|487.98|485.98|487.48|485.48|0
1655292280000|2022-06-15 11:24:40|487.73|485.73|487.48|485.48|487.86|485.86|487.48|485.48|0
1655292290000|2022-06-15 11:24:50|487.23|485.23|486.98|484.98|487.23|485.23|486.98|484.98|0
1655292300000|2022-06-15 11:25:00|487.23|485.23|486.48|484.48|487.23|485.23|485.98|483.98|0
1655292310000|2022-06-15 11:25:10|486.61|484.61|486.36|484.36|486.61|484.61|486.11|484.11|0
1655292320000|2022-06-15 11:25:20|486.48|484.48|486.48|484.48|486.73|484.73|486.48|484.48|0
1655292330000|2022-06-15 11:25:30|486.23|484.23|485.98|483.98|486.23|484.23|485.98|483.98|0
1655292340000|2022-06-15 11:25:40|486.48|484.48|486.36|484.36|486.48|484.48|486.23|484.23|0
1655292350000|2022-06-15 11:25:50|486.48|484.48|486.23|484.23|486.48|484.48|486.23|484.23|0
1655292360000|2022-06-15 11:26:00|485.98|483.98|485.73|483.73|485.98|483.98|485.73|483.73|0
1655292370000|2022-06-15 11:26:10|485.98|483.98|485.61|483.61|485.98|483.98|485.61|483.61|0
1655292380000|2022-06-15 11:26:20|485.73|483.73|485.36|483.36|485.73|483.73|485.23|483.23|0
1655292390000|2022-06-15 11:26:30|485.48|483.48|485.23|483.23|485.48|483.48|485.23|483.23|0
1655292400000|2022-06-15 11:26:40|485.48|483.48|486.48|484.48|486.48|484.48|485.48|483.48|0
1655292410000|2022-06-15 11:26:50|486.73|484.73|486.73|484.73|486.73|484.73|486.73|484.73|0
1655292430000|2022-06-15 11:27:10|486.48|484.48|485.98|483.98|486.48|484.48|485.98|483.98|0
1655292440000|2022-06-15 11:27:20|485.73|483.73|485.73|483.73|485.73|483.73|485.73|483.73|0
1655292450000|2022-06-15 11:27:30|485.86|483.86|485.73|483.73|485.86|483.86|485.73|483.73|0
1655292460000|2022-06-15 11:27:40|485.48|483.48|485.23|483.23|485.48|483.48|485.23|483.23|0
1655292470000|2022-06-15 11:27:50|484.98|482.98|485.23|483.23|485.23|483.23|484.98|482.98|0
1655292480000|2022-06-15 11:28:00|484.98|482.98|486.23|484.23|486.23|484.23|484.98|482.98|0
1655292490000|2022-06-15 11:28:10|486.11|484.11|485.73|483.73|486.11|484.11|485.73|483.73|0
1655292500000|2022-06-15 11:28:20|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1655292510000|2022-06-15 11:28:30|485.86|483.86|485.73|483.73|485.98|483.98|485.73|483.73|0
1655292520000|2022-06-15 11:28:40|485.98|483.98|485.98|483.98|485.98|483.98|485.98|483.98|0
1655292530000|2022-06-15 11:28:50|485.73|483.73|485.98|483.98|485.98|483.98|485.73|483.73|0
1655292540000|2022-06-15 11:29:00|486.11|484.11|485.98|483.98|486.23|484.23|485.98|483.98|0
1655292550000|2022-06-15 11:29:10|485.36|483.36|484.98|482.98|485.48|483.48|484.98|482.98|0
1655292560000|2022-06-15 11:29:20|484.73|482.73|484.98|482.98|485.11|483.11|484.73|482.73|0
1655292570000|2022-06-15 11:29:30|485.11|483.11|484.86|482.86|485.11|483.11|484.86|482.86|0
1655292580000|2022-06-15 11:29:40|484.61|482.61|484.36|482.36|484.61|482.61|484.36|482.36|0
1655292590000|2022-06-15 11:29:50|484.48|482.48|483.73|481.73|484.61|482.61|483.73|481.73|0
1655292600000|2022-06-15 11:30:00|483.98|481.98|484.73|482.73|484.73|482.73|483.98|481.98|0
1655292610000|2022-06-15 11:30:10|484.98|482.98|485.48|483.48|485.73|483.73|484.61|482.61|0
1655292620000|2022-06-15 11:30:20|484.73|482.73|483.86|481.86|484.73|482.73|483.86|481.86|0
1655292630000|2022-06-15 11:30:30|483.48|481.48|482.73|480.73|483.48|481.48|482.73|480.73|0
1655292640000|2022-06-15 11:30:40|482.86|480.86|482.73|480.73|482.86|480.86|482.61|480.61|0
1655292650000|2022-06-15 11:30:50|482.48|480.48|482.73|480.73|482.73|480.73|482.48|480.48|0
1655292660000|2022-06-15 11:31:00|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1655292670000|2022-06-15 11:31:10|481.98|479.98|482.48|480.48|482.48|480.48|481.98|479.98|0
1655292680000|2022-06-15 11:31:20|482.61|480.61|482.23|480.23|482.61|480.61|482.23|480.23|0
1655292690000|2022-06-15 11:31:30|481.98|479.98|481.23|479.23|481.98|479.98|480.98|478.98|0
1655292700000|2022-06-15 11:31:40|482.11|480.11|481.48|479.48|482.23|480.23|481.48|479.48|0
1655292710000|2022-06-15 11:31:50|481.23|479.23|481.86|479.86|481.86|479.86|481.23|479.23|0
1655292720000|2022-06-15 11:32:00|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1655292730000|2022-06-15 11:32:10|482.23|480.23|481.23|479.23|482.23|480.23|481.23|479.23|0
1655292740000|2022-06-15 11:32:20|481.36|479.36|480.98|478.98|481.36|479.36|480.73|478.73|0
1655292750000|2022-06-15 11:32:30|481.23|479.23|481.23|479.23|481.48|479.48|481.23|479.23|0
1655292760000|2022-06-15 11:32:40|480.98|478.98|481.23|479.23|481.23|479.23|480.98|478.98|0
1655292770000|2022-06-15 11:32:50|481.11|479.11|480.98|478.98|481.23|479.23|480.98|478.98|0
1655292780000|2022-06-15 11:33:00|480.86|478.86|480.86|478.86|480.98|478.98|480.86|478.86|0
1655292790000|2022-06-15 11:33:10|480.98|478.98|481.48|479.48|481.48|479.48|480.98|478.98|0
1655292800000|2022-06-15 11:33:20|482.48|480.48|482.73|480.73|482.73|480.73|482.48|480.48|0
1655292810000|2022-06-15 11:33:30|482.48|480.48|481.61|479.61|482.48|480.48|481.61|479.61|0
1655292820000|2022-06-15 11:33:40|481.48|479.48|481.73|479.73|481.73|479.73|481.36|479.36|0
1655292830000|2022-06-15 11:33:50|481.98|479.98|481.73|479.73|481.98|479.98|481.73|479.73|0
1655292840000|2022-06-15 11:34:00|481.61|479.61|481.23|479.23|481.61|479.61|481.23|479.23|0
1655292850000|2022-06-15 11:34:10|480.98|478.98|480.73|478.73|480.98|478.98|480.48|478.48|0
1655292860000|2022-06-15 11:34:20|480.98|478.98|480.23|478.23|480.98|478.98|480.23|478.23|0
1655292870000|2022-06-15 11:34:30|480.98|478.98|480.48|478.48|480.98|478.98|480.48|478.48|0
1655292880000|2022-06-15 11:34:40|480.86|478.86|480.48|478.48|480.86|478.86|480.48|478.48|0
1655292890000|2022-06-15 11:34:50|480.61|478.61|480.61|478.61|480.61|478.61|480.61|478.61|0
1655292900000|2022-06-15 11:35:00|480.73|478.73|480.48|478.48|480.73|478.73|480.48|478.48|0
1655292910000|2022-06-15 11:35:10|480.61|478.61|480.98|478.98|481.11|479.11|480.61|478.61|0
1655292920000|2022-06-15 11:35:20|480.73|478.73|480.98|478.98|480.98|478.98|480.73|478.73|0
1655292930000|2022-06-15 11:35:30|480.86|478.86|481.73|479.73|481.73|479.73|480.86|478.86|0
1655292940000|2022-06-15 11:35:40|481.61|479.61|482.23|480.23|482.23|480.23|481.61|479.61|0
1655292950000|2022-06-15 11:35:50|482.36|480.36|482.36|480.36|482.48|480.48|482.36|480.36|0
1655292960000|2022-06-15 11:36:00|482.48|480.48|482.23|480.23|482.48|480.48|482.23|480.23|0
1655292970000|2022-06-15 11:36:10|482.48|480.48|482.48|480.48|482.48|480.48|482.48|480.48|0
1655292980000|2022-06-15 11:36:20|482.61|480.61|482.48|480.48|482.61|480.61|482.48|480.48|0
1655292990000|2022-06-15 11:36:30|482.36|480.36|482.73|480.73|482.73|480.73|482.36|480.36|0
1655293000000|2022-06-15 11:36:40|482.98|480.98|482.73|480.73|482.98|480.98|482.73|480.73|0
1655293010000|2022-06-15 11:36:50|482.98|480.98|483.48|481.48|483.48|481.48|482.98|480.98|0
1655293020000|2022-06-15 11:37:00|483.73|481.73|483.61|481.61|483.73|481.73|483.61|481.61|0
1655293030000|2022-06-15 11:37:10|483.48|481.48|483.48|481.48|483.73|481.73|483.48|481.48|0
1655293040000|2022-06-15 11:37:20|483.23|481.23|482.86|480.86|483.23|481.23|482.86|480.86|0
1655293050000|2022-06-15 11:37:30|482.73|480.73|483.23|481.23|483.23|481.23|482.73|480.73|0
1655293060000|2022-06-15 11:37:40|482.98|480.98|482.86|480.86|482.98|480.98|482.73|480.73|0
1655293070000|2022-06-15 11:37:50|482.98|480.98|482.98|480.98|483.36|481.36|482.98|480.98|0
1655293080000|2022-06-15 11:38:00|482.73|480.73|482.86|480.86|482.86|480.86|482.61|480.61|0
1655293090000|2022-06-15 11:38:10|482.73|480.73|482.73|480.73|482.73|480.73|482.36|480.36|0
1655293100000|2022-06-15 11:38:20|482.86|480.86|483.11|481.11|483.36|481.36|482.86|480.86|0
1655293110000|2022-06-15 11:38:30|483.23|481.23|483.48|481.48|483.48|481.48|483.23|481.23|0
1655293120000|2022-06-15 11:38:40|483.61|481.61|483.86|481.86|483.98|481.98|483.61|481.61|0
1655293130000|2022-06-15 11:38:50|483.98|481.98|484.23|482.23|484.23|482.23|483.98|481.98|0
1655293140000|2022-06-15 11:39:00|483.98|481.98|485.23|483.23|485.23|483.23|483.98|481.98|0
1655293150000|2022-06-15 11:39:10|484.98|482.98|485.73|483.73|485.73|483.73|484.98|482.98|0
1655293160000|2022-06-15 11:39:20|485.86|483.86|485.48|483.48|485.98|483.98|485.48|483.48|0
1655293170000|2022-06-15 11:39:30|485.23|483.23|485.23|483.23|485.23|483.23|485.23|483.23|0
1655293180000|2022-06-15 11:39:40|485.48|483.48|485.48|483.48|485.48|483.48|485.48|483.48|0
1655293190000|2022-06-15 11:39:50|485.36|483.36|485.48|483.48|485.48|483.48|485.11|483.11|0
1655293200000|2022-06-15 11:40:00|485.98|483.98|486.23|484.23|486.23|484.23|485.98|483.98|0
1655293210000|2022-06-15 11:40:10|485.98|483.98|484.98|482.98|485.98|483.98|484.98|482.98|0
1655293220000|2022-06-15 11:40:20|484.86|482.86|484.73|482.73|484.86|482.86|484.73|482.73|0
1655293230000|2022-06-15 11:40:30|484.61|482.61|484.73|482.73|484.73|482.73|484.61|482.61|0
1655293240000|2022-06-15 11:40:40|484.86|482.86|484.86|482.86|484.98|482.98|484.73|482.73|0
1655293250000|2022-06-15 11:40:50|484.23|482.23|483.73|481.73|484.23|482.23|483.48|481.48|0
1655293260000|2022-06-15 11:41:00|483.86|481.86|483.73|481.73|483.98|481.98|483.73|481.73|0
1655293270000|2022-06-15 11:41:10|483.48|481.48|483.73|481.73|483.73|481.73|483.48|481.48|0
1655293280000|2022-06-15 11:41:20|483.98|481.98|483.98|481.98|483.98|481.98|483.98|481.98|0
1655293290000|2022-06-15 11:41:30|483.86|481.86|483.98|481.98|483.98|481.98|483.86|481.86|0
1655293300000|2022-06-15 11:41:40|484.23|482.23|484.73|482.73|484.73|482.73|484.23|482.23|0
1655293310000|2022-06-15 11:41:50|484.98|482.98|484.98|482.98|484.98|482.98|484.86|482.86|0
1655293320000|2022-06-15 11:42:00|484.86|482.86|484.98|482.98|485.11|483.11|484.86|482.86|0
1655293330000|2022-06-15 11:42:10|485.23|483.23|484.98|482.98|485.23|483.23|484.98|482.98|0
1655293340000|2022-06-15 11:42:20|484.48|482.48|484.98|482.98|484.98|482.98|484.48|482.48|0
1655293350000|2022-06-15 11:42:30|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|0
1655293360000|2022-06-15 11:42:40|484.73|482.73|484.98|482.98|484.98|482.98|484.73|482.73|0
1655293370000|2022-06-15 11:42:50|485.11|483.11|484.86|482.86|485.11|483.11|484.86|482.86|0
1655293380000|2022-06-15 11:43:00|484.98|482.98|485.11|483.11|485.11|483.11|484.98|482.98|0
1655293390000|2022-06-15 11:43:10|484.98|482.98|484.48|482.48|484.98|482.98|484.48|482.48|0
1655293400000|2022-06-15 11:43:20|484.23|482.23|484.48|482.48|484.48|482.48|484.23|482.23|0
1655293410000|2022-06-15 11:43:30|484.36|482.36|484.48|482.48|484.48|482.48|484.23|482.23|0
1655293420000|2022-06-15 11:43:40|484.36|482.36|484.48|482.48|484.48|482.48|484.36|482.36|0
1655293430000|2022-06-15 11:43:50|484.23|482.23|483.98|481.98|484.23|482.23|483.98|481.98|0
1655293440000|2022-06-15 11:44:00|483.73|481.73|483.73|481.73|483.98|481.98|483.73|481.73|0
1655293450000|2022-06-15 11:44:10|484.23|482.23|484.48|482.48|484.48|482.48|484.23|482.23|0
1655293460000|2022-06-15 11:44:20|484.61|482.61|484.48|482.48|484.61|482.61|484.48|482.48|0
1655293470000|2022-06-15 11:44:30|483.86|481.86|483.98|481.98|483.98|481.98|483.86|481.86|0
1655293480000|2022-06-15 11:44:40|484.11|482.11|484.11|482.11|484.11|482.11|483.48|481.48|0
1655293490000|2022-06-15 11:44:50|484.61|482.61|485.23|483.23|485.23|483.23|484.61|482.61|0
1655293500000|2022-06-15 11:45:00|485.11|483.11|485.48|483.48|485.86|483.86|485.11|483.11|0
1655293510000|2022-06-15 11:45:10|485.73|483.73|485.86|483.86|485.98|483.98|485.73|483.73|0
1655293520000|2022-06-15 11:45:20|485.98|483.98|486.36|484.36|486.48|484.48|485.98|483.98|0
1655293530000|2022-06-15 11:45:30|486.23|484.23|485.98|483.98|486.23|484.23|485.98|483.98|0
1655293540000|2022-06-15 11:45:40|485.86|483.86|486.11|484.11|486.11|484.11|485.86|483.86|0
1655293550000|2022-06-15 11:45:50|485.98|483.98|486.36|484.36|486.36|484.36|485.73|483.73|0
1655293560000|2022-06-15 11:46:00|486.23|484.23|486.73|484.73|486.73|484.73|486.23|484.23|0
1655293570000|2022-06-15 11:46:10|486.98|484.98|486.98|484.98|487.23|485.23|486.98|484.98|0
1655293580000|2022-06-15 11:46:20|487.23|485.23|487.48|485.48|487.48|485.48|486.98|484.98|0
1655293590000|2022-06-15 11:46:30|487.61|485.61|487.73|485.73|487.73|485.73|487.61|485.61|0
1655293600000|2022-06-15 11:46:40|488.23|486.23|487.61|485.61|488.23|486.23|487.61|485.61|0
1655293610000|2022-06-15 11:46:50|487.48|485.48|485.98|483.98|487.48|485.48|485.98|483.98|0
1655293630000|2022-06-15 11:47:10|485.73|483.73|485.23|483.23|485.73|483.73|485.23|483.23|0
1655293640000|2022-06-15 11:47:20|485.11|483.11|485.73|483.73|485.73|483.73|485.11|483.11|0
1655293650000|2022-06-15 11:47:30|485.98|483.98|485.73|483.73|485.98|483.98|485.48|483.48|0
1655293660000|2022-06-15 11:47:40|486.23|484.23|486.48|484.48|486.48|484.48|486.23|484.23|0
1655293670000|2022-06-15 11:47:50|486.73|484.73|486.98|484.98|486.98|484.98|486.73|484.73|0
1655293680000|2022-06-15 11:48:00|487.73|485.73|488.11|486.11|488.23|486.23|487.73|485.73|0
1655293690000|2022-06-15 11:48:10|488.48|486.48|488.48|486.48|488.61|486.61|488.48|486.48|0
1655293700000|2022-06-15 11:48:20|488.36|486.36|488.86|486.86|488.86|486.86|488.36|486.36|0
1655293710000|2022-06-15 11:48:30|488.61|486.61|488.23|486.23|488.61|486.61|488.11|486.11|0
1655293720000|2022-06-15 11:48:40|488.48|486.48|488.73|486.73|488.73|486.73|488.48|486.48|0
1655293730000|2022-06-15 11:48:50|488.61|486.61|488.48|486.48|488.73|486.73|488.48|486.48|0
1655293740000|2022-06-15 11:49:00|488.36|486.36|488.48|486.48|488.48|486.48|488.23|486.23|0
1655293750000|2022-06-15 11:49:10|488.36|486.36|487.98|485.98|488.36|486.36|487.98|485.98|0
1655293760000|2022-06-15 11:49:20|488.73|486.73|488.86|486.86|488.98|486.98|488.73|486.73|0
1655293770000|2022-06-15 11:49:30|488.98|486.98|488.48|486.48|488.98|486.98|488.48|486.48|0
1655293780000|2022-06-15 11:49:40|488.61|486.61|488.48|486.48|488.61|486.61|488.23|486.23|0
1655293790000|2022-06-15 11:49:50|488.23|486.23|487.98|485.98|488.23|486.23|487.98|485.98|0
1655293800000|2022-06-15 11:50:00|487.73|485.73|487.73|485.73|488.11|486.11|487.73|485.73|0
1655293810000|2022-06-15 11:50:10|488.23|486.23|488.36|486.36|488.48|486.48|488.23|486.23|0
1655293820000|2022-06-15 11:50:20|488.48|486.48|488.11|486.11|488.48|486.48|488.11|486.11|0
1655293830000|2022-06-15 11:50:30|487.98|485.98|487.98|485.98|487.98|485.98|487.73|485.73|0
1655293840000|2022-06-15 11:50:40|488.11|486.11|487.73|485.73|488.23|486.23|487.73|485.73|0
1655293850000|2022-06-15 11:50:50|487.36|485.36|487.73|485.73|487.73|485.73|487.36|485.36|0
1655293860000|2022-06-15 11:51:00|487.23|485.23|481.98|479.98|487.23|485.23|481.86|479.86|0
1655293870000|2022-06-15 11:51:10|480.48|478.48|482.48|480.48|482.48|480.48|480.48|478.48|0
1655293880000|2022-06-15 11:51:20|482.36|480.36|481.98|479.98|482.61|480.61|481.98|479.98|0
1655293890000|2022-06-15 11:51:30|482.23|480.23|481.98|479.98|482.23|480.23|481.73|479.73|0
1655293900000|2022-06-15 11:51:40|482.48|480.48|482.36|480.36|482.48|480.48|482.23|480.23|0
1655293910000|2022-06-15 11:51:50|482.61|480.61|481.98|479.98|482.61|480.61|481.98|479.98|0
1655293920000|2022-06-15 11:52:00|482.48|480.48|480.98|478.98|482.48|480.48|480.98|478.98|0
1655293930000|2022-06-15 11:52:10|480.61|478.61|481.11|479.11|481.11|479.11|480.48|478.48|0
1655293940000|2022-06-15 11:52:20|480.98|478.98|480.98|478.98|481.23|479.23|480.98|478.98|0
1655293950000|2022-06-15 11:52:30|480.48|478.48|480.73|478.73|480.73|478.73|480.48|478.48|0
1655293960000|2022-06-15 11:52:40|480.98|478.98|481.23|479.23|481.23|479.23|480.98|478.98|0
1655293970000|2022-06-15 11:52:50|480.73|478.73|479.73|477.73|480.73|478.73|479.73|477.73|0
1655293980000|2022-06-15 11:53:00|479.48|477.48|478.98|476.98|479.48|477.48|478.98|476.98|0
1655293990000|2022-06-15 11:53:10|478.73|476.73|478.61|476.61|478.98|476.98|478.61|476.61|0
1655294000000|2022-06-15 11:53:20|478.73|476.73|478.23|476.23|478.73|476.73|478.23|476.23|0
1655294010000|2022-06-15 11:53:30|477.98|475.98|478.23|476.23|478.23|476.23|477.98|475.98|0
1655294020000|2022-06-15 11:53:40|477.48|475.48|476.48|474.48|477.48|475.48|476.48|474.48|0
1655294030000|2022-06-15 11:53:50|477.48|475.48|478.98|476.98|478.98|476.98|477.48|475.48|0
1655294040000|2022-06-15 11:54:00|479.98|477.98|479.98|477.98|480.48|478.48|479.73|477.73|0
1655294050000|2022-06-15 11:54:10|479.73|477.73|478.73|476.73|479.73|477.73|478.73|476.73|0
1655294060000|2022-06-15 11:54:20|478.98|476.98|478.73|476.73|478.98|476.98|478.73|476.73|0
1655294070000|2022-06-15 11:54:30|478.48|476.48|478.48|476.48|478.48|476.48|478.48|476.48|0
1655294080000|2022-06-15 11:54:40|479.73|477.73|479.73|477.73|479.73|477.73|479.48|477.48|0
1655294090000|2022-06-15 11:54:50|478.98|476.98|478.73|476.73|478.98|476.98|478.73|476.73|0
1655294100000|2022-06-15 11:55:00|478.98|476.98|478.86|476.86|478.98|476.98|478.73|476.73|0
1655294110000|2022-06-15 11:55:10|478.98|476.98|476.73|474.73|478.98|476.98|476.61|474.61|0
1655294120000|2022-06-15 11:55:20|477.23|475.23|477.23|475.23|477.23|475.23|477.23|475.23|0
1655294130000|2022-06-15 11:55:30|477.36|475.36|477.23|475.23|477.36|475.36|477.23|475.23|0
1655294140000|2022-06-15 11:55:40|477.48|475.48|476.73|474.73|477.48|475.48|476.73|474.73|0
1655294150000|2022-06-15 11:55:50|476.48|474.48|477.98|475.98|477.98|475.98|476.48|474.48|0
1655294160000|2022-06-15 11:56:00|478.48|476.48|477.73|475.73|478.48|476.48|477.73|475.73|0
1655294170000|2022-06-15 11:56:10|477.48|475.48|478.61|476.61|478.61|476.61|477.48|475.48|0
1655294180000|2022-06-15 11:56:20|478.73|476.73|478.23|476.23|478.73|476.73|478.23|476.23|0
1655294200000|2022-06-15 11:56:40|478.48|476.48|478.48|476.48|478.48|476.48|478.23|476.23|0
1655294210000|2022-06-15 11:56:50|477.98|475.98|477.98|475.98|477.98|475.98|477.98|475.98|0
1655294220000|2022-06-15 11:57:00|478.11|476.11|478.38|476.38|478.38|476.38|477.98|475.98|0
1655294230000|2022-06-15 11:57:10|478.88|476.88|479.13|477.13|479.13|477.13|478.63|476.63|0
1655294240000|2022-06-15 11:57:20|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1655294250000|2022-06-15 11:57:30|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1655294260000|2022-06-15 11:57:40|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1655294270000|2022-06-15 11:57:50|479.12|477.12|478.87|476.87|479.37|477.37|478.87|476.87|0
1655294280000|2022-06-15 11:58:00|479.12|477.12|479.12|477.12|479.12|477.12|478.87|476.87|0
1655294290000|2022-06-15 11:58:10|479|477|479.12|477.12|479.12|477.12|478.87|476.87|0
1655294310000|2022-06-15 11:58:30|478.62|476.62|479|477|479|477|478.62|476.62|0
1655294320000|2022-06-15 11:58:40|479.12|477.12|478.37|476.37|479.12|477.12|478.37|476.37|0
1655294330000|2022-06-15 11:58:50|478.12|476.12|478.62|476.62|478.62|476.62|478.12|476.12|0
1655294340000|2022-06-15 11:59:00|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655294350000|2022-06-15 11:59:10|478.12|476.12|478.12|476.12|478.37|476.37|478.12|476.12|0
1655294360000|2022-06-15 11:59:20|477.87|475.87|477.62|475.62|478.12|476.12|477.62|475.62|0
1655294370000|2022-06-15 11:59:30|477.5|475.5|477|475|477.5|475.5|477|475|0
1655294380000|2022-06-15 11:59:40|476.62|474.62|477.62|475.62|477.62|475.62|476.62|474.62|0
1655294390000|2022-06-15 11:59:50|477.87|475.87|477.87|475.87|477.87|475.87|477.37|475.37|0
1655294400000|2022-06-15 12:00:00|478.12|476.12|478.62|476.62|478.62|476.62|478.12|476.12|0
1655294410000|2022-06-15 12:00:10|478.87|476.87|479.62|477.62|479.62|477.62|478.87|476.87|0
1655294420000|2022-06-15 12:00:20|479.12|477.12|479|477|479.12|477.12|478.62|476.62|0
1655294430000|2022-06-15 12:00:30|479.37|477.37|480.37|478.37|480.37|478.37|479.37|477.37|0
1655294440000|2022-06-15 12:00:40|481.12|479.12|482|480|482|480|481.12|479.12|0
1655294450000|2022-06-15 12:00:50|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655294460000|2022-06-15 12:01:00|481.37|479.37|481|479|481.37|479.37|480.87|478.87|0
1655294470000|2022-06-15 12:01:10|481.12|479.12|481.12|479.12|481.37|479.37|481.12|479.12|0
1655294480000|2022-06-15 12:01:20|481.25|479.25|481.37|479.37|481.37|479.37|481.12|479.12|0
1655294490000|2022-06-15 12:01:30|481.62|479.62|482.37|480.37|482.37|480.37|481.62|479.62|0
1655294500000|2022-06-15 12:01:40|482.62|480.62|482.37|480.37|482.75|480.75|482.37|480.37|0
1655294510000|2022-06-15 12:01:50|481.37|479.37|481.87|479.87|481.87|479.87|481.12|479.12|0
1655294520000|2022-06-15 12:02:00|482.12|480.12|480.62|478.62|482.12|480.12|480.62|478.62|0
1655294530000|2022-06-15 12:02:10|481.12|479.12|479.62|477.62|481.12|479.12|479.62|477.62|0
1655294540000|2022-06-15 12:02:20|479.75|477.75|480|478|480|478|479.75|477.75|0
1655294550000|2022-06-15 12:02:30|480.12|478.12|479.62|477.62|480.12|478.12|479.62|477.62|0
1655294560000|2022-06-15 12:02:40|479.75|477.75|479.87|477.87|479.87|477.87|479.75|477.75|0
1655294570000|2022-06-15 12:02:50|479.62|477.62|480.12|478.12|480.25|478.25|479.37|477.37|0
1655294580000|2022-06-15 12:03:00|478.87|476.87|478.87|476.87|479|477|478.87|476.87|0
1655294590000|2022-06-15 12:03:10|478.62|476.62|478.87|476.87|478.87|476.87|478.37|476.37|0
1655294600000|2022-06-15 12:03:20|478.62|476.62|478.37|476.37|478.87|476.87|478.37|476.37|0
1655294610000|2022-06-15 12:03:30|478|476|478|476|478.5|476.5|478|476|0
1655294620000|2022-06-15 12:03:40|477.75|475.75|477.62|475.62|477.75|475.75|477.37|475.37|0
1655294630000|2022-06-15 12:03:50|477.75|475.75|477.87|475.87|477.87|475.87|477.62|475.62|0
1655294640000|2022-06-15 12:04:00|477.75|475.75|478.12|476.12|478.12|476.12|477.75|475.75|0
1655294650000|2022-06-15 12:04:10|478.25|476.25|477.12|475.12|478.25|476.25|477.12|475.12|0
1655294660000|2022-06-15 12:04:20|477|475|476.87|474.87|477|475|476.87|474.87|0
1655294670000|2022-06-15 12:04:30|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655294680000|2022-06-15 12:04:40|477.75|475.75|477.62|475.62|477.75|475.75|477.62|475.62|0
1655294690000|2022-06-15 12:04:50|477.87|475.87|478.12|476.12|478.12|476.12|477.87|475.87|0
1655294700000|2022-06-15 12:05:00|477.62|475.62|477.37|475.37|477.62|475.62|477.12|475.12|0
1655294710000|2022-06-15 12:05:10|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1655294720000|2022-06-15 12:05:20|477.12|475.12|477.12|475.12|477.37|475.37|477.12|475.12|0
1655294730000|2022-06-15 12:05:30|476.87|474.87|476.87|474.87|476.87|474.87|476.75|474.75|0
1655294740000|2022-06-15 12:05:40|477.87|475.87|477.75|475.75|478.12|476.12|477.75|475.75|0
1655294750000|2022-06-15 12:05:50|477.62|475.62|478|476|478|476|477.62|475.62|0
1655294760000|2022-06-15 12:06:00|478.37|476.37|479.25|477.25|479.25|477.25|478.37|476.37|0
1655294770000|2022-06-15 12:06:10|479.5|477.5|479|477|479.75|477.75|479|477|0
1655294780000|2022-06-15 12:06:20|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1655294790000|2022-06-15 12:06:30|479.12|477.12|478.37|476.37|479.12|477.12|478.37|476.37|0
1655294800000|2022-06-15 12:06:40|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1655294810000|2022-06-15 12:06:50|479.75|477.75|480.12|478.12|480.12|478.12|479.75|477.75|0
1655294820000|2022-06-15 12:07:00|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1655294830000|2022-06-15 12:07:10|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655294840000|2022-06-15 12:07:20|479.62|477.62|479.87|477.87|479.87|477.87|479.62|477.62|0
1655294850000|2022-06-15 12:07:30|480.37|478.37|480.5|478.5|480.62|478.62|480.37|478.37|0
1655294860000|2022-06-15 12:07:40|480.37|478.37|480.37|478.37|480.62|478.62|480.25|478.25|0
1655294870000|2022-06-15 12:07:50|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1655294880000|2022-06-15 12:08:00|479.75|477.75|479.62|477.62|479.75|477.75|479.37|477.37|0
1655294890000|2022-06-15 12:08:10|480|478|480.37|478.37|480.37|478.37|480|478|0
1655294900000|2022-06-15 12:08:20|480.25|478.25|480.37|478.37|480.37|478.37|480.25|478.25|0
1655294910000|2022-06-15 12:08:30|481.12|479.12|480.87|478.87|481.12|479.12|480.75|478.75|0
1655294920000|2022-06-15 12:08:40|480.62|478.62|481.12|479.12|481.12|479.12|480.62|478.62|0
1655294930000|2022-06-15 12:08:50|480.87|478.87|481.37|479.37|481.37|479.37|480.87|478.87|0
1655294940000|2022-06-15 12:09:00|481.62|479.62|482|480|482|480|481.62|479.62|0
1655294950000|2022-06-15 12:09:10|482.12|480.12|482.87|480.87|482.87|480.87|481.87|479.87|0
1655294960000|2022-06-15 12:09:20|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1655294970000|2022-06-15 12:09:30|482.12|480.12|482.12|480.12|482.37|480.37|482.12|480.12|0
1655294980000|2022-06-15 12:09:40|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1655294990000|2022-06-15 12:09:50|482.5|480.5|482.5|480.5|482.5|480.5|482.5|480.5|0
1655295000000|2022-06-15 12:10:00|482.37|480.37|482.62|480.62|482.62|480.62|482.25|480.25|0
1655295010000|2022-06-15 12:10:10|482.37|480.37|482.75|480.75|482.75|480.75|482.37|480.37|0
1655295020000|2022-06-15 12:10:20|481.87|479.87|482.37|480.37|482.37|480.37|481.87|479.87|0
1655295030000|2022-06-15 12:10:30|481.5|479.5|481.12|479.12|481.5|479.5|480.62|478.62|0
1655295040000|2022-06-15 12:10:40|481.87|479.87|483.12|481.12|483.12|481.12|481.87|479.87|0
1655295050000|2022-06-15 12:10:50|482.75|480.75|481|479|482.75|480.75|481|479|0
1655295060000|2022-06-15 12:11:00|481.75|479.75|480.62|478.62|481.75|479.75|480.12|478.12|0
1655295070000|2022-06-15 12:11:10|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655295080000|2022-06-15 12:11:20|481.12|479.12|483.62|481.62|483.62|481.62|481.12|479.12|0
1655295090000|2022-06-15 12:11:30|484.87|482.87|485.87|483.87|485.87|483.87|484.87|482.87|0
1655295100000|2022-06-15 12:11:40|487.12|485.12|486.62|484.62|487.12|485.12|486.12|484.12|0
1655295110000|2022-06-15 12:11:50|487.37|485.37|486.37|484.37|487.62|485.62|486.37|484.37|0
1655295120000|2022-06-15 12:12:00|485.75|483.75|487.37|485.37|487.37|485.37|485.75|483.75|0
1655295130000|2022-06-15 12:12:10|487.87|485.87|487.37|485.37|487.87|485.87|487.37|485.37|0
1655295140000|2022-06-15 12:12:20|488.62|486.62|488.5|486.5|488.62|486.62|488.5|486.5|0
1655295150000|2022-06-15 12:12:30|488.62|486.62|488|486|488.62|486.62|487.87|485.87|0
1655295160000|2022-06-15 12:12:40|488.12|486.12|489.25|487.25|489.25|487.25|488.12|486.12|0
1655295170000|2022-06-15 12:12:50|488.75|486.75|489.12|487.12|489.62|487.62|488.75|486.75|0
1655295180000|2022-06-15 12:13:00|488.87|486.87|489.37|487.37|489.62|487.62|488.87|486.87|0
1655295190000|2022-06-15 12:13:10|489.12|487.12|489.62|487.62|489.87|487.87|489.12|487.12|0
1655295200000|2022-06-15 12:13:20|489.37|487.37|488.37|486.37|489.37|487.37|488.37|486.37|0
1655295210000|2022-06-15 12:13:30|488.12|486.12|489.12|487.12|489.12|487.12|488.12|486.12|0
1655295220000|2022-06-15 12:13:40|488.62|486.62|486.87|484.87|488.62|486.62|486.87|484.87|0
1655295230000|2022-06-15 12:13:50|487.25|485.25|487.12|485.12|487.37|485.37|487.12|485.12|0
1655295240000|2022-06-15 12:14:00|488.5|486.5|488.37|486.37|488.5|486.5|488.37|486.37|0
1655295250000|2022-06-15 12:14:10|487.87|485.87|488.12|486.12|488.12|486.12|487.62|485.62|0
1655295260000|2022-06-15 12:14:20|488.37|486.37|487.37|485.37|488.37|486.37|487.37|485.37|0
1655295270000|2022-06-15 12:14:30|487.62|485.62|484.87|482.87|487.62|485.62|484.87|482.87|0
1655295280000|2022-06-15 12:14:40|485.37|483.37|486.12|484.12|486.37|484.37|485.37|483.37|0
1655295290000|2022-06-15 12:14:50|485.75|483.75|485.75|483.75|485.75|483.75|485.62|483.62|0
1655295300000|2022-06-15 12:15:00|485.87|483.87|485|483|485.87|483.87|484.62|482.62|0
1655295310000|2022-06-15 12:15:10|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1655295320000|2022-06-15 12:15:20|485.37|483.37|485.25|483.25|485.87|483.87|485.25|483.25|0
1655295330000|2022-06-15 12:15:30|485.87|483.87|487.12|485.12|487.12|485.12|485.87|483.87|0
1655295340000|2022-06-15 12:15:40|486.62|484.62|486.5|484.5|486.62|484.62|486.25|484.25|0
1655295350000|2022-06-15 12:15:50|487.12|485.12|487.25|485.25|487.75|485.75|487.12|485.12|0
1655295360000|2022-06-15 12:16:00|487.62|485.62|486.62|484.62|487.62|485.62|486.62|484.62|0
1655295370000|2022-06-15 12:16:10|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655295380000|2022-06-15 12:16:20|487.87|485.87|488.62|486.62|488.62|486.62|487.62|485.62|0
1655295390000|2022-06-15 12:16:30|489.37|487.37|489.12|487.12|489.37|487.37|489.12|487.12|0
1655295400000|2022-06-15 12:16:40|489|487|489.12|487.12|489.12|487.12|488.87|486.87|0
1655295410000|2022-06-15 12:16:50|488.87|486.87|488.25|486.25|488.87|486.87|488.25|486.25|0
1655295420000|2022-06-15 12:17:00|488.5|486.5|488.62|486.62|488.62|486.62|488.37|486.37|0
1655295430000|2022-06-15 12:17:10|488.87|486.87|488.37|486.37|488.87|486.87|488.37|486.37|0
1655295440000|2022-06-15 12:17:20|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1655295450000|2022-06-15 12:17:30|487.37|485.37|486.62|484.62|487.37|485.37|486.62|484.62|0
1655295460000|2022-06-15 12:17:40|486.25|484.25|486.37|484.37|486.62|484.62|486.25|484.25|0
1655295470000|2022-06-15 12:17:50|486.12|484.12|486.37|484.37|486.37|484.37|485.75|483.75|0
1655295480000|2022-06-15 12:18:00|485.87|483.87|486.87|484.87|486.87|484.87|485.87|483.87|0
1655295490000|2022-06-15 12:18:10|486.75|484.75|486.37|484.37|487.12|485.12|486.37|484.37|0
1655295500000|2022-06-15 12:18:20|486.12|484.12|485.5|483.5|486.12|484.12|485.5|483.5|0
1655295510000|2022-06-15 12:18:30|485.62|483.62|485.12|483.12|485.62|483.62|485.12|483.12|0
1655295520000|2022-06-15 12:18:40|485.25|483.25|485.12|483.12|485.37|483.37|485.12|483.12|0
1655295530000|2022-06-15 12:18:50|485.25|483.25|485.75|483.75|485.75|483.75|485.25|483.25|0
1655295540000|2022-06-15 12:19:00|485.37|483.37|486.87|484.87|486.87|484.87|485.37|483.37|0
1655295550000|2022-06-15 12:19:10|487.12|485.12|487.5|485.5|487.5|485.5|487.12|485.12|0
1655295560000|2022-06-15 12:19:20|488.12|486.12|488.37|486.37|488.62|486.62|488.12|486.12|0
1655295570000|2022-06-15 12:19:30|489.12|487.12|488.75|486.75|489.12|487.12|488.75|486.75|0
1655295580000|2022-06-15 12:19:40|488.62|486.62|488.37|486.37|488.75|486.75|488.37|486.37|0
1655295590000|2022-06-15 12:19:50|488.12|486.12|488.12|486.12|488.62|486.62|488|486|0
1655295600000|2022-06-15 12:20:00|488.62|486.62|488|486|488.62|486.62|488|486|0
1655295610000|2022-06-15 12:20:10|487.37|485.37|486.62|484.62|487.37|485.37|486.12|484.12|0
1655295620000|2022-06-15 12:20:20|486|484|485.87|483.87|486.12|484.12|485.87|483.87|0
1655295630000|2022-06-15 12:20:30|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1655295640000|2022-06-15 12:20:40|486|484|486.75|484.75|486.75|484.75|485.87|483.87|0
1655295650000|2022-06-15 12:20:50|486.87|484.87|488.12|486.12|488.37|486.37|486.87|484.87|0
1655295660000|2022-06-15 12:21:00|487.62|485.62|487.62|485.62|487.87|485.87|487.62|485.62|0
1655295670000|2022-06-15 12:21:10|487.87|485.87|487.25|485.25|488.37|486.37|487.25|485.25|0
1655295680000|2022-06-15 12:21:20|486.87|484.87|486.62|484.62|487|485|486.62|484.62|0
1655295690000|2022-06-15 12:21:30|486.87|484.87|487.37|485.37|487.37|485.37|486.62|484.62|0
1655295700000|2022-06-15 12:21:40|487.62|485.62|488.25|486.25|488.25|486.25|487.62|485.62|0
1655295710000|2022-06-15 12:21:50|487.87|485.87|488|486|488.37|486.37|487.87|485.87|0
1655295720000|2022-06-15 12:22:00|487.37|485.37|487.37|485.37|487.62|485.62|487.12|485.12|0
1655295730000|2022-06-15 12:22:10|487.62|485.62|487.12|485.12|487.62|485.62|486.87|484.87|0
1655295740000|2022-06-15 12:22:20|487|485|487.12|485.12|487.12|485.12|486.87|484.87|0
1655295750000|2022-06-15 12:22:30|486.87|484.87|486.87|484.87|486.87|484.87|486.87|484.87|0
1655295760000|2022-06-15 12:22:40|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655295770000|2022-06-15 12:22:50|485.87|483.87|484.75|482.75|485.87|483.87|484.75|482.75|0
1655295780000|2022-06-15 12:23:00|484.87|482.87|485.5|483.5|485.5|483.5|484.87|482.87|0
1655295790000|2022-06-15 12:23:10|485.75|483.75|485.25|483.25|486.12|484.12|485.25|483.25|0
1655295800000|2022-06-15 12:23:20|484.87|482.87|485.25|483.25|485.25|483.25|484.75|482.75|0
1655295810000|2022-06-15 12:23:30|485.37|483.37|484.62|482.62|485.62|483.62|484.62|482.62|0
1655295820000|2022-06-15 12:23:40|483.87|481.87|483.87|481.87|484.12|482.12|483.87|481.87|0
1655295830000|2022-06-15 12:23:50|483.62|481.62|483.75|481.75|483.87|481.87|483.37|481.37|0
1655295840000|2022-06-15 12:24:00|483.62|481.62|482.25|480.25|483.62|481.62|482.25|480.25|0
1655295850000|2022-06-15 12:24:10|481.87|479.87|483.5|481.5|483.5|481.5|481.87|479.87|0
1655295860000|2022-06-15 12:24:20|482.87|480.87|482.87|480.87|483.37|481.37|482.75|480.75|0
1655295870000|2022-06-15 12:24:30|482.75|480.75|482.75|480.75|482.75|480.75|482.75|480.75|0
1655295880000|2022-06-15 12:24:40|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655295890000|2022-06-15 12:24:50|483.12|481.12|484.37|482.37|484.37|482.37|483.12|481.12|0
1655295900000|2022-06-15 12:25:00|484.12|482.12|483.87|481.87|484.5|482.5|483.87|481.87|0
1655295910000|2022-06-15 12:25:10|483.62|481.62|482.87|480.87|483.62|481.62|482.87|480.87|0
1655295920000|2022-06-15 12:25:20|483.12|481.12|483|481|483.12|481.12|482.87|480.87|0
1655295930000|2022-06-15 12:25:30|483.12|481.12|483.62|481.62|483.62|481.62|482.87|480.87|0
1655295940000|2022-06-15 12:25:40|483.37|481.37|482.87|480.87|483.37|481.37|482.87|480.87|0
1655295950000|2022-06-15 12:25:50|483.12|481.12|483.87|481.87|483.87|481.87|483.12|481.12|0
1655295960000|2022-06-15 12:26:00|484|482|483.75|481.75|484.12|482.12|483.75|481.75|0
1655295970000|2022-06-15 12:26:10|484.87|482.87|485.25|483.25|485.62|483.62|484.87|482.87|0
1655295980000|2022-06-15 12:26:20|485.62|483.62|484.62|482.62|485.62|483.62|484.62|482.62|0
1655295990000|2022-06-15 12:26:30|484.37|482.37|484.75|482.75|484.87|482.87|484.37|482.37|0
1655296000000|2022-06-15 12:26:40|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1655296010000|2022-06-15 12:26:50|484.37|482.37|484.12|482.12|484.37|482.37|484.12|482.12|0
1655296020000|2022-06-15 12:27:00|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1655296030000|2022-06-15 12:27:10|483.37|481.37|483.37|481.37|483.87|481.87|483.37|481.37|0
1655296040000|2022-06-15 12:27:20|483.62|481.62|485|483|485|483|483.62|481.62|0
1655296050000|2022-06-15 12:27:30|484.75|482.75|484.75|482.75|484.75|482.75|484.5|482.5|0
1655296060000|2022-06-15 12:27:40|484.62|482.62|484.75|482.75|484.87|482.87|484.62|482.62|0
1655296070000|2022-06-15 12:27:50|484.87|482.87|484.62|482.62|484.87|482.87|484.62|482.62|0
1655296080000|2022-06-15 12:28:00|484.5|482.5|486.62|484.62|486.62|484.62|484.5|482.5|0
1655296090000|2022-06-15 12:28:10|486.87|484.87|486.62|484.62|486.87|484.87|486|484|0
1655296100000|2022-06-15 12:28:20|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1655296110000|2022-06-15 12:28:30|486.25|484.25|486.87|484.87|486.87|484.87|486.25|484.25|0
1655296120000|2022-06-15 12:28:40|486.75|484.75|486.12|484.12|486.87|484.87|486.12|484.12|0
1655296130000|2022-06-15 12:28:50|486|484|486.62|484.62|486.62|484.62|485.75|483.75|0
1655296140000|2022-06-15 12:29:00|486.75|484.75|487|485|487|485|486.75|484.75|0
1655296150000|2022-06-15 12:29:10|487.37|485.37|486.62|484.62|487.37|485.37|486.62|484.62|0
1655296160000|2022-06-15 12:29:20|486.75|484.75|486.25|484.25|486.75|484.75|486|484|0
1655296170000|2022-06-15 12:29:30|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1655296180000|2022-06-15 12:29:40|486.5|484.5|486.37|484.37|486.75|484.75|486.37|484.37|0
1655296190000|2022-06-15 12:29:50|486.12|484.12|486.25|484.25|486.25|484.25|486.12|484.12|0
1655296200000|2022-06-15 12:30:00|486.37|484.37|486.25|484.25|487.25|485.25|486.25|484.25|0
1655296210000|2022-06-15 12:30:10|485.87|483.87|483.25|481.25|486.75|484.75|483.25|481.25|0
1655296220000|2022-06-15 12:30:20|484.25|482.25|485|483|485.62|483.62|484.25|482.25|0
1655296230000|2022-06-15 12:30:30|485.37|483.37|485.12|483.12|485.37|483.37|485|483|0
1655296240000|2022-06-15 12:30:40|485.25|483.25|487.62|485.62|487.62|485.62|485.25|483.25|0
1655296250000|2022-06-15 12:30:50|487.75|485.75|485.75|483.75|488.25|486.25|485.75|483.75|0
1655296260000|2022-06-15 12:31:00|485.37|483.37|483.37|481.37|485.37|483.37|483.37|481.37|0
1655296270000|2022-06-15 12:31:10|481.5|479.5|482.12|480.12|482.12|480.12|481.12|479.12|0
1655296280000|2022-06-15 12:31:20|482.37|480.37|481.87|479.87|482.37|480.37|481.5|479.5|0
1655296290000|2022-06-15 12:31:30|481.62|479.62|480.37|478.37|481.62|479.62|479.62|477.62|0
1655296300000|2022-06-15 12:31:40|481|479|481.62|479.62|481.62|479.62|480.87|478.87|0
1655296310000|2022-06-15 12:31:50|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655296320000|2022-06-15 12:32:00|482.37|480.37|484.75|482.75|484.75|482.75|482.37|480.37|0
1655296330000|2022-06-15 12:32:10|485.25|483.25|488.62|486.62|488.62|486.62|485.25|483.25|0
1655296340000|2022-06-15 12:32:20|488.87|486.87|488.87|486.87|488.87|486.87|488.62|486.62|0
1655296350000|2022-06-15 12:32:30|489.12|487.12|488.87|486.87|489.37|487.37|488.87|486.87|0
1655296360000|2022-06-15 12:32:40|489.12|487.12|488.37|486.37|489.12|487.12|488.37|486.37|0
1655296370000|2022-06-15 12:32:50|487.87|485.87|487.62|485.62|488.12|486.12|487.62|485.62|0
1655296380000|2022-06-15 12:33:00|487.12|485.12|488.87|486.87|488.87|486.87|487.12|485.12|0
1655296390000|2022-06-15 12:33:10|488.12|486.12|488.12|486.12|488.62|486.62|488.12|486.12|0
1655296400000|2022-06-15 12:33:20|487.62|485.62|487|485|487.62|485.62|486.12|484.12|0
1655296410000|2022-06-15 12:33:30|486.37|484.37|486.37|484.37|486.37|484.37|485.87|483.87|0
1655296420000|2022-06-15 12:33:40|485.75|483.75|486.12|484.12|486.12|484.12|485.75|483.75|0
1655296430000|2022-06-15 12:33:50|486.37|484.37|484.87|482.87|486.37|484.37|484.62|482.62|0
1655296440000|2022-06-15 12:34:00|484.75|482.75|485.5|483.5|485.5|483.5|484.75|482.75|0
1655296450000|2022-06-15 12:34:10|485.62|483.62|486.12|484.12|486.37|484.37|485.62|483.62|0
1655296460000|2022-06-15 12:34:20|486.87|484.87|486.62|484.62|487.25|485.25|486.62|484.62|0
1655296470000|2022-06-15 12:34:30|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1655296480000|2022-06-15 12:34:40|486.12|484.12|485.37|483.37|486.12|484.12|484.87|482.87|0
1655296490000|2022-06-15 12:34:50|484.62|482.62|483.37|481.37|484.62|482.62|483.37|481.37|0
1655296500000|2022-06-15 12:35:00|483.12|481.12|484.37|482.37|484.37|482.37|483.12|481.12|0
1655296510000|2022-06-15 12:35:10|484.62|482.62|484.12|482.12|485.12|483.12|484.12|482.12|0
1655296520000|2022-06-15 12:35:20|485.12|483.12|485.12|483.12|485.25|483.25|485.12|483.12|0
1655296530000|2022-06-15 12:35:30|484.62|482.62|485|483|485|483|484.37|482.37|0
1655296540000|2022-06-15 12:35:40|485.25|483.25|485|483|485.62|483.62|484.37|482.37|0
1655296550000|2022-06-15 12:35:50|484.87|482.87|484.12|482.12|484.87|482.87|483.87|481.87|0
1655296560000|2022-06-15 12:36:00|483.62|481.62|482.37|480.37|483.62|481.62|482.37|480.37|0
1655296570000|2022-06-15 12:36:10|481.87|479.87|481.87|479.87|481.87|479.87|481.62|479.62|0
1655296580000|2022-06-15 12:36:20|482.37|480.37|482.37|480.37|482.37|480.37|482.12|480.12|0
1655296590000|2022-06-15 12:36:30|482.5|480.5|482.62|480.62|483|481|482.5|480.5|0
1655296600000|2022-06-15 12:36:40|482.37|480.37|482.87|480.87|483.12|481.12|482.37|480.37|0
1655296610000|2022-06-15 12:36:50|482.62|480.62|483|481|483|481|482.62|480.62|0
1655296620000|2022-06-15 12:37:00|483.62|481.62|483.25|481.25|483.62|481.62|482.87|480.87|0
1655296630000|2022-06-15 12:37:10|483.12|481.12|483.87|481.87|483.87|481.87|483.12|481.12|0
1655296640000|2022-06-15 12:37:20|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1655296650000|2022-06-15 12:37:30|483|481|483.12|481.12|483.12|481.12|482.87|480.87|0
1655296660000|2022-06-15 12:37:40|483.37|481.37|481.87|479.87|483.37|481.37|481.87|479.87|0
1655296670000|2022-06-15 12:37:50|482.12|480.12|482.12|480.12|482.12|480.12|481.75|479.75|0
1655296680000|2022-06-15 12:38:00|481.87|479.87|482.87|480.87|482.87|480.87|481.87|479.87|0
1655296690000|2022-06-15 12:38:10|482.12|480.12|482.12|480.12|482.37|480.37|482.12|480.12|0
1655296700000|2022-06-15 12:38:20|482.62|480.62|483|481|483|481|482.62|480.62|0
1655296710000|2022-06-15 12:38:30|483.37|481.37|482.87|480.87|483.37|481.37|482.75|480.75|0
1655296720000|2022-06-15 12:38:40|482.12|480.12|483.12|481.12|483.12|481.12|482.12|480.12|0
1655296730000|2022-06-15 12:38:50|483.37|481.37|483.25|481.25|483.37|481.37|483.25|481.25|0
1655296740000|2022-06-15 12:39:00|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1655296750000|2022-06-15 12:39:10|483.62|481.62|482.87|480.87|483.62|481.62|482.87|480.87|0
1655296760000|2022-06-15 12:39:20|483.62|481.62|483.12|481.12|483.62|481.62|482.62|480.62|0
1655296770000|2022-06-15 12:39:30|483.37|481.37|482.37|480.37|483.37|481.37|482.37|480.37|0
1655296780000|2022-06-15 12:39:40|482.87|480.87|483.12|481.12|483.12|481.12|482.62|480.62|0
1655296790000|2022-06-15 12:39:50|483.37|481.37|483.62|481.62|483.87|481.87|483.37|481.37|0
1655296800000|2022-06-15 12:40:00|483.5|481.5|484.62|482.62|484.62|482.62|483.5|481.5|0
1655296810000|2022-06-15 12:40:10|484.37|482.37|482.87|480.87|484.37|482.37|482.87|480.87|0
1655296820000|2022-06-15 12:40:20|482.37|480.37|482.87|480.87|482.87|480.87|482.37|480.37|0
1655296830000|2022-06-15 12:40:30|483|481|484.25|482.25|484.25|482.25|483|481|0
1655296840000|2022-06-15 12:40:40|484.37|482.37|484.12|482.12|484.5|482.5|484.12|482.12|0
1655296850000|2022-06-15 12:40:50|483.87|481.87|483.62|481.62|483.87|481.87|483.37|481.37|0
1655296860000|2022-06-15 12:41:00|483.12|481.12|483.37|481.37|483.37|481.37|482.87|480.87|0
1655296870000|2022-06-15 12:41:10|483.87|481.87|484.37|482.37|484.37|482.37|483.87|481.87|0
1655296880000|2022-06-15 12:41:20|484.62|482.62|485.62|483.62|485.62|483.62|484.62|482.62|0
1655296890000|2022-06-15 12:41:30|485.87|483.87|486.62|484.62|486.62|484.62|485.87|483.87|0
1655296900000|2022-06-15 12:41:40|486.87|484.87|487.37|485.37|487.37|485.37|486.62|484.62|0
1655296910000|2022-06-15 12:41:50|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1655296920000|2022-06-15 12:42:00|485.62|483.62|485.25|483.25|485.62|483.62|484.87|482.87|0
1655296930000|2022-06-15 12:42:10|484.62|482.62|484|482|484.87|482.87|484|482|0
1655296940000|2022-06-15 12:42:20|483.87|481.87|484.37|482.37|484.37|482.37|483.87|481.87|0
1655296950000|2022-06-15 12:42:30|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1655296960000|2022-06-15 12:42:40|484.62|482.62|483.87|481.87|484.62|482.62|483.37|481.37|0
1655296970000|2022-06-15 12:42:50|484.25|482.25|484.25|482.25|484.25|482.25|483.87|481.87|0
1655296980000|2022-06-15 12:43:00|484.12|482.12|484.37|482.37|484.37|482.37|483.87|481.87|0
1655296990000|2022-06-15 12:43:10|483.87|481.87|482.62|480.62|483.87|481.87|482.62|480.62|0
1655297000000|2022-06-15 12:43:20|483|481|482.5|480.5|483|481|482.12|480.12|0
1655297010000|2022-06-15 12:43:30|482.87|480.87|482.5|480.5|482.87|480.87|482.37|480.37|0
1655297020000|2022-06-15 12:43:40|482.37|480.37|482.62|480.62|482.87|480.87|482.37|480.37|0
1655297030000|2022-06-15 12:43:50|481.87|479.87|481.37|479.37|481.87|479.87|481.37|479.37|0
1655297040000|2022-06-15 12:44:00|480.87|478.87|480.87|478.87|480.87|478.87|480.62|478.62|0
1655297050000|2022-06-15 12:44:10|481|479|480.12|478.12|481|479|480.12|478.12|0
1655297060000|2022-06-15 12:44:20|480.62|478.62|480.75|478.75|480.75|478.75|480.62|478.62|0
1655297070000|2022-06-15 12:44:30|480.62|478.62|480.87|478.87|481.37|479.37|480.62|478.62|0
1655297080000|2022-06-15 12:44:40|481.62|479.62|481.37|479.37|481.62|479.62|481.37|479.37|0
1655297090000|2022-06-15 12:44:50|481.25|479.25|480.87|478.87|481.25|479.25|480.87|478.87|0
1655297100000|2022-06-15 12:45:00|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1655297110000|2022-06-15 12:45:10|481.12|479.12|481.12|479.12|481.5|479.5|481.12|479.12|0
1655297120000|2022-06-15 12:45:20|481.37|479.37|479.87|477.87|481.37|479.37|479.87|477.87|0
1655297130000|2022-06-15 12:45:30|479.62|477.62|479.12|477.12|479.87|477.87|479.12|477.12|0
1655297140000|2022-06-15 12:45:40|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655297150000|2022-06-15 12:45:50|479.37|477.37|478.87|476.87|479.87|477.87|478.87|476.87|0
1655297160000|2022-06-15 12:46:00|479.12|477.12|478.62|476.62|479.5|477.5|478.37|476.37|0
1655297170000|2022-06-15 12:46:10|478.37|476.37|478.62|476.62|478.62|476.62|478.37|476.37|0
1655297180000|2022-06-15 12:46:20|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655297190000|2022-06-15 12:46:30|478.87|476.87|479.62|477.62|479.62|477.62|478.62|476.62|0
1655297200000|2022-06-15 12:46:40|479.37|477.37|479.87|477.87|480|478|479.37|477.37|0
1655297210000|2022-06-15 12:46:50|479.62|477.62|479.12|477.12|479.62|477.62|479.12|477.12|0
1655297220000|2022-06-15 12:47:00|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655297230000|2022-06-15 12:47:10|478.37|476.37|479.12|477.12|479.12|477.12|478.37|476.37|0
1655297240000|2022-06-15 12:47:20|479.37|477.37|479.37|477.37|479.37|477.37|479.12|477.12|0
1655297250000|2022-06-15 12:47:30|479.62|477.62|479.12|477.12|479.62|477.62|479.12|477.12|0
1655297260000|2022-06-15 12:47:40|479.87|477.87|479|477|479.87|477.87|479|477|0
1655297270000|2022-06-15 12:47:50|479.12|477.12|478.75|476.75|479.25|477.25|478.75|476.75|0
1655297280000|2022-06-15 12:48:00|478.37|476.37|478.87|476.87|478.87|476.87|478.37|476.37|0
1655297290000|2022-06-15 12:48:10|478.37|476.37|478.12|476.12|478.37|476.37|478.12|476.12|0
1655297300000|2022-06-15 12:48:20|477.62|475.62|478.37|476.37|478.37|476.37|477.62|475.62|0
1655297310000|2022-06-15 12:48:30|478.12|476.12|478.37|476.37|478.37|476.37|478|476|0
1655297320000|2022-06-15 12:48:40|478.62|476.62|479.37|477.37|479.37|477.37|478.62|476.62|0
1655297330000|2022-06-15 12:48:50|479.12|477.12|479.5|477.5|479.62|477.62|479.12|477.12|0
1655297340000|2022-06-15 12:49:00|479.87|477.87|479.37|477.37|480|478|479.37|477.37|0
1655297350000|2022-06-15 12:49:10|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1655297360000|2022-06-15 12:49:20|479.12|477.12|478.37|476.37|479.12|477.12|478.37|476.37|0
1655297370000|2022-06-15 12:49:30|477.87|475.87|476.37|474.37|477.87|475.87|476.37|474.37|0
1655297380000|2022-06-15 12:49:40|474.37|472.37|474.12|472.12|474.37|472.37|473.87|471.87|0
1655297390000|2022-06-15 12:49:50|473.62|471.62|473.87|471.87|474.12|472.12|473.62|471.62|0
1655297400000|2022-06-15 12:50:00|474.37|472.37|474.37|472.37|474.62|472.62|474.37|472.37|0
1655297410000|2022-06-15 12:50:10|473.87|471.87|473.37|471.37|473.87|471.87|472.87|470.87|0
1655297420000|2022-06-15 12:50:20|473.62|471.62|473.12|471.12|473.62|471.62|473.12|471.12|0
1655297430000|2022-06-15 12:50:30|473.5|471.5|473.25|471.25|473.5|471.5|473.12|471.12|0
1655297440000|2022-06-15 12:50:40|472.87|470.87|474.12|472.12|474.12|472.12|472.87|470.87|0
1655297450000|2022-06-15 12:50:50|472.87|470.87|472.87|470.87|473.62|471.62|472.87|470.87|0
1655297460000|2022-06-15 12:51:00|473.12|471.12|472.62|470.62|473.12|471.12|472.37|470.37|0
1655297470000|2022-06-15 12:51:10|472.87|470.87|473.37|471.37|473.37|471.37|472.87|470.87|0
1655297480000|2022-06-15 12:51:20|473.25|471.25|474.37|472.37|474.37|472.37|473.25|471.25|0
1655297490000|2022-06-15 12:51:30|475.12|473.12|475.37|473.37|475.37|473.37|474.87|472.87|0
1655297500000|2022-06-15 12:51:40|475.62|473.62|475.12|473.12|476.12|474.12|475.12|473.12|0
1655297510000|2022-06-15 12:51:50|475.37|473.37|475.37|473.37|475.62|473.62|475.37|473.37|0
1655297520000|2022-06-15 12:52:00|475.62|473.62|475.62|473.62|475.87|473.87|475.62|473.62|0
1655297530000|2022-06-15 12:52:10|475.12|473.12|474.87|472.87|475.12|473.12|474.87|472.87|0
1655297540000|2022-06-15 12:52:20|475.37|473.37|475.62|473.62|475.62|473.62|475.37|473.37|0
1655297550000|2022-06-15 12:52:30|475.87|473.87|477.12|475.12|477.12|475.12|475.87|473.87|0
1655297560000|2022-06-15 12:52:40|476.87|474.87|476.37|474.37|476.87|474.87|476.37|474.37|0
1655297570000|2022-06-15 12:52:50|476.25|474.25|475.37|473.37|476.25|474.25|475.37|473.37|0
1655297580000|2022-06-15 12:53:00|475.5|473.5|475.62|473.62|475.62|473.62|475.25|473.25|0
1655297590000|2022-06-15 12:53:10|475.87|473.87|475.87|473.87|475.87|473.87|475.5|473.5|0
1655297600000|2022-06-15 12:53:20|475.12|473.12|474.87|472.87|475.12|473.12|474.62|472.62|0
1655297610000|2022-06-15 12:53:30|474.62|472.62|475.12|473.12|475.12|473.12|474.62|472.62|0
1655297620000|2022-06-15 12:53:40|475.37|473.37|474.87|472.87|475.37|473.37|474.87|472.87|0
1655297630000|2022-06-15 12:53:50|475.12|473.12|474.87|472.87|475.12|473.12|474.87|472.87|0
1655297640000|2022-06-15 12:54:00|474.37|472.37|474.5|472.5|474.62|472.62|474.12|472.12|0
1655297650000|2022-06-15 12:54:10|474.62|472.62|474.37|472.37|474.87|472.87|474.37|472.37|0
1655297660000|2022-06-15 12:54:20|474.12|472.12|476.37|474.37|476.37|474.37|474.12|472.12|0
1655297670000|2022-06-15 12:54:30|476.12|474.12|476.37|474.37|476.37|474.37|475.87|473.87|0
1655297680000|2022-06-15 12:54:40|476.87|474.87|476.62|474.62|476.87|474.87|476.37|474.37|0
1655297690000|2022-06-15 12:54:50|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1655297700000|2022-06-15 12:55:00|477.37|475.37|478.12|476.12|478.37|476.37|477.37|475.37|0
1655297710000|2022-06-15 12:55:10|477.87|475.87|477.37|475.37|477.87|475.87|477.37|475.37|0
1655297720000|2022-06-15 12:55:20|477.62|475.62|477.62|475.62|477.87|475.87|477.62|475.62|0
1655297730000|2022-06-15 12:55:30|477.87|475.87|477.87|475.87|477.87|475.87|477.37|475.37|0
1655297740000|2022-06-15 12:55:40|477.37|475.37|477.87|475.87|477.87|475.87|477.37|475.37|0
1655297750000|2022-06-15 12:55:50|478.12|476.12|479.37|477.37|479.37|477.37|478.12|476.12|0
1655297760000|2022-06-15 12:56:00|479.87|477.87|479.62|477.62|479.87|477.87|479.62|477.62|0
1655297770000|2022-06-15 12:56:10|479.75|477.75|479.87|477.87|480.12|478.12|479.75|477.75|0
1655297780000|2022-06-15 12:56:20|479.12|477.12|478.87|476.87|479.25|477.25|478.87|476.87|0
1655297790000|2022-06-15 12:56:30|479.12|477.12|478.62|476.62|479.12|477.12|478.62|476.62|0
1655297800000|2022-06-15 12:56:40|479.12|477.12|478.25|476.25|479.12|477.12|478.25|476.25|0
1655297810000|2022-06-15 12:56:50|478|476|477.12|475.12|478.12|476.12|477.12|475.12|0
1655297820000|2022-06-15 12:57:00|476.87|474.87|477.37|475.37|477.37|475.37|476.87|474.87|0
1655297830000|2022-06-15 12:57:10|476.87|474.87|476.12|474.12|476.87|474.87|476.12|474.12|0
1655297840000|2022-06-15 12:57:20|475.87|473.87|476.87|474.87|476.87|474.87|475.87|473.87|0
1655297850000|2022-06-15 12:57:30|477.37|475.37|476.5|474.5|477.37|475.37|476.5|474.5|0
1655297860000|2022-06-15 12:57:40|477.37|475.37|477.62|475.62|477.62|475.62|476.87|474.87|0
1655297870000|2022-06-15 12:57:50|477.5|475.5|477.12|475.12|477.75|475.75|477.12|475.12|0
1655297880000|2022-06-15 12:58:00|477.25|475.25|477.62|475.62|477.62|475.62|477.25|475.25|0
1655297890000|2022-06-15 12:58:10|477.37|475.37|476.75|474.75|477.37|475.37|476.75|474.75|0
1655297900000|2022-06-15 12:58:20|476.87|474.87|476.37|474.37|477.12|475.12|476.37|474.37|0
1655297910000|2022-06-15 12:58:30|476.12|474.12|476.37|474.37|476.37|474.37|476.12|474.12|0
1655297920000|2022-06-15 12:58:40|476.5|474.5|476.25|474.25|476.5|474.5|476.25|474.25|0
1655297930000|2022-06-15 12:58:50|476.37|474.37|476.5|474.5|476.62|474.62|476.37|474.37|0
1655297940000|2022-06-15 12:59:00|476.37|474.37|476.62|474.62|476.87|474.87|476.37|474.37|0
1655297950000|2022-06-15 12:59:10|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1655297960000|2022-06-15 12:59:20|476.62|474.62|477.12|475.12|477.37|475.37|476.62|474.62|0
1655297970000|2022-06-15 12:59:30|477.37|475.37|477.12|475.12|477.37|475.37|476.87|474.87|0
1655297980000|2022-06-15 12:59:40|477.37|475.37|476.87|474.87|477.37|475.37|476.62|474.62|0
1655297990000|2022-06-15 12:59:50|477.12|475.12|476.87|474.87|477.12|475.12|476.75|474.75|0
1655298000000|2022-06-15 13:00:00|475.87|473.87|475.87|473.87|476.12|474.12|475.87|473.87|0
1655298010000|2022-06-15 13:00:10|475.62|473.62|475.62|473.62|475.62|473.62|475.37|473.37|0
1655298020000|2022-06-15 13:00:20|475.87|473.87|475.62|473.62|475.87|473.87|475.37|473.37|0
1655298030000|2022-06-15 13:00:30|475.75|473.75|474.87|472.87|475.75|473.75|474.87|472.87|0
1655298040000|2022-06-15 13:00:40|474.62|472.62|474.12|472.12|474.62|472.62|473.87|471.87|0
1655298050000|2022-06-15 13:00:50|475.62|473.62|476.37|474.37|476.37|474.37|475.62|473.62|0
1655298060000|2022-06-15 13:01:00|476.87|474.87|477.12|475.12|477.12|475.12|476.87|474.87|0
1655298070000|2022-06-15 13:01:10|477.37|475.37|479.37|477.37|479.37|477.37|477.37|475.37|0
1655298080000|2022-06-15 13:01:20|479.75|477.75|479.12|477.12|479.75|477.75|478.37|476.37|0
1655298090000|2022-06-15 13:01:30|479.37|477.37|478.87|476.87|479.37|477.37|478.62|476.62|0
1655298100000|2022-06-15 13:01:40|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655298110000|2022-06-15 13:01:50|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655298120000|2022-06-15 13:02:00|479.87|477.87|479.87|477.87|479.87|477.87|479.62|477.62|0
1655298130000|2022-06-15 13:02:10|479.37|477.37|479.12|477.12|479.37|477.37|479.12|477.12|0
1655298140000|2022-06-15 13:02:20|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655298150000|2022-06-15 13:02:30|479.37|477.37|479.62|477.62|479.62|477.62|479.12|477.12|0
1655298160000|2022-06-15 13:02:40|479.12|477.12|479.12|477.12|479.12|477.12|478.87|476.87|0
1655298180000|2022-06-15 13:03:00|478.87|476.87|479.5|477.5|479.5|477.5|478.87|476.87|0
1655298190000|2022-06-15 13:03:10|479.62|477.62|479.12|477.12|479.62|477.62|478.87|476.87|0
1655298200000|2022-06-15 13:03:20|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655298210000|2022-06-15 13:03:30|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655298220000|2022-06-15 13:03:40|480.12|478.12|479.75|477.75|480.12|478.12|479.62|477.62|0
1655298230000|2022-06-15 13:03:50|479.87|477.87|479.87|477.87|479.87|477.87|479.75|477.75|0
1655298240000|2022-06-15 13:04:00|480.12|478.12|480.12|478.12|480.12|478.12|479.62|477.62|0
1655298250000|2022-06-15 13:04:10|480|478|480.12|478.12|480.12|478.12|479.87|477.87|0
1655298260000|2022-06-15 13:04:20|479.87|477.87|480.12|478.12|480.12|478.12|479.87|477.87|0
1655298270000|2022-06-15 13:04:30|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655298280000|2022-06-15 13:04:40|480.87|478.87|480.87|478.87|480.87|478.87|480.62|478.62|0
1655298290000|2022-06-15 13:04:50|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1655298300000|2022-06-15 13:05:00|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655298310000|2022-06-15 13:05:10|480.87|478.87|480.62|478.62|480.87|478.87|480.37|478.37|0
1655298320000|2022-06-15 13:05:20|480.5|478.5|480.37|478.37|480.62|478.62|480.37|478.37|0
1655298330000|2022-06-15 13:05:30|479.87|477.87|479.62|477.62|480.12|478.12|479.62|477.62|0
1655298340000|2022-06-15 13:05:40|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655298350000|2022-06-15 13:05:50|480.12|478.12|480.12|478.12|480.37|478.37|480.12|478.12|0
1655298360000|2022-06-15 13:06:00|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1655298370000|2022-06-15 13:06:10|479.37|477.37|479.62|477.62|479.75|477.75|479.37|477.37|0
1655298380000|2022-06-15 13:06:20|479.37|477.37|479.37|477.37|479.62|477.62|479.37|477.37|0
1655298390000|2022-06-15 13:06:30|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655298400000|2022-06-15 13:06:40|479.12|477.12|480.12|478.12|480.12|478.12|479.12|477.12|0
1655298410000|2022-06-15 13:06:50|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1655298420000|2022-06-15 13:07:00|480.62|478.62|480|478|480.62|478.62|480|478|0
1655298430000|2022-06-15 13:07:10|479.87|477.87|479.87|477.87|479.87|477.87|479.62|477.62|0
1655298440000|2022-06-15 13:07:20|479.62|477.62|479.12|477.12|479.62|477.62|479.12|477.12|0
1655298450000|2022-06-15 13:07:30|479.37|477.37|479.37|477.37|479.5|477.5|479.37|477.37|0
1655298460000|2022-06-15 13:07:40|479.62|477.62|479.62|477.62|480.12|478.12|479.62|477.62|0
1655298470000|2022-06-15 13:07:50|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1655298480000|2022-06-15 13:08:00|479.37|477.37|479.62|477.62|479.62|477.62|479.25|477.25|0
1655298490000|2022-06-15 13:08:10|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1655298500000|2022-06-15 13:08:20|479.62|477.62|479.87|477.87|479.87|477.87|479.12|477.12|0
1655298510000|2022-06-15 13:08:30|480.12|478.12|480.12|478.12|480.12|478.12|480.12|478.12|0
1655298520000|2022-06-15 13:08:40|479.87|477.87|479.87|477.87|480.12|478.12|479.87|477.87|0
1655298530000|2022-06-15 13:08:50|479.5|477.5|479.87|477.87|479.87|477.87|479.5|477.5|0
1655298540000|2022-06-15 13:09:00|479.5|477.5|479.12|477.12|479.5|477.5|479.12|477.12|0
1655298550000|2022-06-15 13:09:10|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655298560000|2022-06-15 13:09:20|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1655298570000|2022-06-15 13:09:30|481.12|479.12|481.87|479.87|481.87|479.87|480.87|478.87|0
1655298580000|2022-06-15 13:09:40|481.62|479.62|481.12|479.12|481.62|479.62|481.12|479.12|0
1655298590000|2022-06-15 13:09:50|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655298600000|2022-06-15 13:10:00|481.87|479.87|481.87|479.87|482.12|480.12|481.87|479.87|0
1655298610000|2022-06-15 13:10:10|481.62|479.62|480.87|478.87|482.12|480.12|480.87|478.87|0
1655298620000|2022-06-15 13:10:20|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1655298630000|2022-06-15 13:10:30|480.5|478.5|480.37|478.37|480.5|478.5|480.37|478.37|0
1655298640000|2022-06-15 13:10:40|480.62|478.62|480.37|478.37|480.87|478.87|480.37|478.37|0
1655298650000|2022-06-15 13:10:50|480.62|478.62|479.87|477.87|480.62|478.62|479.87|477.87|0
1655298660000|2022-06-15 13:11:00|480.12|478.12|480.12|478.12|480.12|478.12|480.12|478.12|0
1655298670000|2022-06-15 13:11:10|479.37|477.37|478.62|476.62|479.62|477.62|478.62|476.62|0
1655298680000|2022-06-15 13:11:20|478.37|476.37|478.87|476.87|479.12|477.12|478.37|476.37|0
1655298690000|2022-06-15 13:11:30|478.37|476.37|477.62|475.62|478.37|476.37|477.62|475.62|0
1655298700000|2022-06-15 13:11:40|477.87|475.87|477.62|475.62|477.87|475.87|477.12|475.12|0
1655298710000|2022-06-15 13:11:50|477.37|475.37|478.37|476.37|478.37|476.37|477.37|475.37|0
1655298720000|2022-06-15 13:12:00|478.25|476.25|478.12|476.12|478.37|476.37|478.12|476.12|0
1655298730000|2022-06-15 13:12:10|477.87|475.87|477.12|475.12|477.87|475.87|477.12|475.12|0
1655298740000|2022-06-15 13:12:20|477.37|475.37|477.37|475.37|477.62|475.62|477.37|475.37|0
1655298750000|2022-06-15 13:12:30|477.62|475.62|477.87|475.87|477.87|475.87|477.37|475.37|0
1655298760000|2022-06-15 13:12:40|477.62|475.62|482.62|480.62|483.87|481.87|477.62|475.62|0
1655298770000|2022-06-15 13:12:50|481.37|479.37|478.87|476.87|481.37|479.37|478.87|476.87|0
1655298780000|2022-06-15 13:13:00|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655298790000|2022-06-15 13:13:10|479.62|477.62|479.62|477.62|479.87|477.87|479.37|477.37|0
1655298800000|2022-06-15 13:13:20|479.5|477.5|479.37|477.37|479.5|477.5|479.25|477.25|0
1655298810000|2022-06-15 13:13:30|479.62|477.62|480.12|478.12|480.12|478.12|479.62|477.62|0
1655298820000|2022-06-15 13:13:40|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1655298830000|2022-06-15 13:13:50|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1655298840000|2022-06-15 13:14:00|479.87|477.87|479.37|477.37|480.12|478.12|478.87|476.87|0
1655298850000|2022-06-15 13:14:10|479.12|477.12|478.12|476.12|479.12|477.12|478.12|476.12|0
1655298860000|2022-06-15 13:14:20|478.37|476.37|477.62|475.62|478.37|476.37|477.62|475.62|0
1655298870000|2022-06-15 13:14:30|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655298880000|2022-06-15 13:14:40|477.37|475.37|478.12|476.12|478.12|476.12|477.37|475.37|0
1655298890000|2022-06-15 13:14:50|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655298900000|2022-06-15 13:15:00|478.12|476.12|478.12|476.12|478.12|476.12|478|476|0
1655298910000|2022-06-15 13:15:10|477.87|475.87|478.12|476.12|478.37|476.37|477.87|475.87|0
1655298920000|2022-06-15 13:15:20|477.87|475.87|476.62|474.62|477.87|475.87|476.62|474.62|0
1655298930000|2022-06-15 13:15:30|478.37|476.37|479.62|477.62|479.62|477.62|478.37|476.37|0
1655298940000|2022-06-15 13:15:40|479.87|477.87|479.62|477.62|479.87|477.87|479.62|477.62|0
1655298950000|2022-06-15 13:15:50|479.12|477.12|479.37|477.37|479.37|477.37|478.87|476.87|0
1655298960000|2022-06-15 13:16:00|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655298970000|2022-06-15 13:16:10|480.62|478.62|480.87|478.87|480.87|478.87|480.37|478.37|0
1655298980000|2022-06-15 13:16:20|481.12|479.12|481.62|479.62|481.62|479.62|481.12|479.12|0
1655298990000|2022-06-15 13:16:30|481.37|479.37|481.12|479.12|481.37|479.37|481.12|479.12|0
1655299000000|2022-06-15 13:16:40|481.37|479.37|481.62|479.62|481.62|479.62|481.12|479.12|0
1655299010000|2022-06-15 13:16:50|481.12|479.12|481.12|479.12|481.12|479.12|481.12|479.12|0
1655299020000|2022-06-15 13:17:00|480.62|478.62|479.87|477.87|480.62|478.62|479.87|477.87|0
1655299030000|2022-06-15 13:17:10|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655299040000|2022-06-15 13:17:20|479.5|477.5|479.62|477.62|479.87|477.87|479.5|477.5|0
1655299050000|2022-06-15 13:17:30|479.5|477.5|479.12|477.12|479.62|477.62|479.12|477.12|0
1655299060000|2022-06-15 13:17:40|480.37|478.37|480.87|478.87|480.87|478.87|480.37|478.37|0
1655299070000|2022-06-15 13:17:50|481.12|479.12|481.12|479.12|481.12|479.12|480.87|478.87|0
1655299080000|2022-06-15 13:18:00|480.37|478.37|479.87|477.87|480.62|478.62|479.87|477.87|0
1655299090000|2022-06-15 13:18:10|479.62|477.62|478.87|476.87|479.62|477.62|478.87|476.87|0
1655299100000|2022-06-15 13:18:20|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655299110000|2022-06-15 13:18:30|479.12|477.12|479.12|477.12|479.12|477.12|478.62|476.62|0
1655299120000|2022-06-15 13:18:40|479.25|477.25|478.62|476.62|479.25|477.25|478.62|476.62|0
1655299130000|2022-06-15 13:18:50|478.87|476.87|478.87|476.87|479.12|477.12|478.87|476.87|0
1655299140000|2022-06-15 13:19:00|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655299150000|2022-06-15 13:19:10|478.62|476.62|477.62|475.62|478.62|476.62|477.62|475.62|0
1655299160000|2022-06-15 13:19:20|477.12|475.12|476.37|474.37|477.12|475.12|476.37|474.37|0
1655299170000|2022-06-15 13:19:30|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655299180000|2022-06-15 13:19:40|476.62|474.62|476.75|474.75|476.75|474.75|476.62|474.62|0
1655299190000|2022-06-15 13:19:50|476.37|474.37|476.37|474.37|476.37|474.37|476.12|474.12|0
1655299200000|2022-06-15 13:20:00|476.12|474.12|476.37|474.37|476.37|474.37|476.12|474.12|0
1655299210000|2022-06-15 13:20:10|475.87|473.87|476.37|474.37|476.37|474.37|475.87|473.87|0
1655299220000|2022-06-15 13:20:20|476.87|474.87|475.87|473.87|476.87|474.87|475.87|473.87|0
1655299230000|2022-06-15 13:20:30|476.12|474.12|476.37|474.37|476.37|474.37|476.12|474.12|0
1655299240000|2022-06-15 13:20:40|476.12|474.12|475.62|473.62|476.37|474.37|475.62|473.62|0
1655299250000|2022-06-15 13:20:50|475.87|473.87|475.87|473.87|476.12|474.12|475.87|473.87|0
1655299260000|2022-06-15 13:21:00|475.62|473.62|475.62|473.62|475.87|473.87|475.62|473.62|0
1655299270000|2022-06-15 13:21:10|475.87|473.87|475.87|473.87|475.87|473.87|475.62|473.62|0
1655299280000|2022-06-15 13:21:20|476.12|474.12|475.87|473.87|476.12|474.12|475.62|473.62|0
1655299290000|2022-06-15 13:21:30|476.12|474.12|476.62|474.62|476.62|474.62|476.12|474.12|0
1655299300000|2022-06-15 13:21:40|476.37|474.37|476.12|474.12|476.37|474.37|476.12|474.12|0
1655299310000|2022-06-15 13:21:50|475.87|473.87|476.12|474.12|476.12|474.12|475.87|473.87|0
1655299320000|2022-06-15 13:22:00|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655299330000|2022-06-15 13:22:10|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655299340000|2022-06-15 13:22:20|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655299350000|2022-06-15 13:22:30|476.12|474.12|477.62|475.62|477.62|475.62|476.12|474.12|0
1655299360000|2022-06-15 13:22:40|477.25|475.25|477.62|475.62|477.62|475.62|477.12|475.12|0
1655299370000|2022-06-15 13:22:50|477.37|475.37|477.87|475.87|477.87|475.87|477.37|475.37|0
1655299380000|2022-06-15 13:23:00|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655299390000|2022-06-15 13:23:10|477.12|475.12|478.12|476.12|478.12|476.12|477.12|475.12|0
1655299400000|2022-06-15 13:23:20|477.87|475.87|477.62|475.62|477.87|475.87|477.37|475.37|0
1655299410000|2022-06-15 13:23:30|477.87|475.87|477.62|475.62|477.87|475.87|477.62|475.62|0
1655299420000|2022-06-15 13:23:40|477.37|475.37|476.75|474.75|477.37|475.37|476.75|474.75|0
1655299430000|2022-06-15 13:23:50|476.87|474.87|476.37|474.37|476.87|474.87|476.37|474.37|0
1655299440000|2022-06-15 13:24:00|476.5|474.5|476.5|474.5|476.5|474.5|476.5|474.5|0
1655299450000|2022-06-15 13:24:10|476.62|474.62|476.87|474.87|477.12|475.12|476.62|474.62|0
1655299460000|2022-06-15 13:24:20|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1655299480000|2022-06-15 13:24:40|476.75|474.75|478.37|476.37|478.37|476.37|476.75|474.75|0
1655299490000|2022-06-15 13:24:50|478.5|476.5|478.37|476.37|478.62|476.62|478.37|476.37|0
1655299500000|2022-06-15 13:25:00|478.12|476.12|477.87|475.87|478.12|476.12|477.87|475.87|0
1655299510000|2022-06-15 13:25:10|478.37|476.37|478.87|476.87|478.87|476.87|478.37|476.37|0
1655299520000|2022-06-15 13:25:20|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655299530000|2022-06-15 13:25:30|479.5|477.5|479.37|477.37|479.62|477.62|479.37|477.37|0
1655299540000|2022-06-15 13:25:40|479.5|477.5|479.12|477.12|479.5|477.5|479.12|477.12|0
1655299550000|2022-06-15 13:25:50|478.62|476.62|478.12|476.12|478.62|476.62|478|476|0
1655299560000|2022-06-15 13:26:00|478|476|478.87|476.87|478.87|476.87|478|476|0
1655299570000|2022-06-15 13:26:10|478.62|476.62|478.12|476.12|478.62|476.62|478.12|476.12|0
1655299580000|2022-06-15 13:26:20|478.37|476.37|478.12|476.12|478.37|476.37|478.12|476.12|0
1655299590000|2022-06-15 13:26:30|478.37|476.37|478.37|476.37|478.37|476.37|478.12|476.12|0
1655299600000|2022-06-15 13:26:40|478.62|476.62|478.87|476.87|478.87|476.87|478.37|476.37|0
1655299610000|2022-06-15 13:26:50|479.37|477.37|479.12|477.12|479.37|477.37|478.87|476.87|0
1655299620000|2022-06-15 13:27:00|478.62|476.62|478.87|476.87|479.12|477.12|478.62|476.62|0
1655299630000|2022-06-15 13:27:10|479.12|477.12|479|477|479.37|477.37|479|477|0
1655299640000|2022-06-15 13:27:20|479.37|477.37|479.37|477.37|479.37|477.37|479.12|477.12|0
1655299650000|2022-06-15 13:27:30|478.62|476.62|479.62|477.62|479.62|477.62|478.62|476.62|0
1655299660000|2022-06-15 13:27:40|479.37|477.37|479.37|477.37|479.37|477.37|479.12|477.12|0
1655299670000|2022-06-15 13:27:50|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1655299680000|2022-06-15 13:28:00|478.62|476.62|479.12|477.12|479.12|477.12|478.62|476.62|0
1655299690000|2022-06-15 13:28:10|478.87|476.87|478.62|476.62|479.12|477.12|478.62|476.62|0
1655299700000|2022-06-15 13:28:20|478.12|476.12|478|476|478.12|476.12|477.87|475.87|0
1655299710000|2022-06-15 13:28:30|478.37|476.37|478.37|476.37|478.37|476.37|478.37|476.37|0
1655299720000|2022-06-15 13:28:40|479.37|477.37|479.12|477.12|479.37|477.37|478.87|476.87|0
1655299730000|2022-06-15 13:28:50|478.87|476.87|478.37|476.37|478.87|476.87|478.37|476.37|0
1655299740000|2022-06-15 13:29:00|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655299750000|2022-06-15 13:29:10|478.62|476.62|478.75|476.75|478.87|476.87|478.62|476.62|0
1655299760000|2022-06-15 13:29:20|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1655299770000|2022-06-15 13:29:30|479|477|477.87|475.87|479|477|477.62|475.62|0
1655299780000|2022-06-15 13:29:40|477.62|475.62|477.62|475.62|477.62|475.62|477.12|475.12|0
1655299790000|2022-06-15 13:29:50|478.37|476.37|478.87|476.87|478.87|476.87|478.37|476.37|0
1655299800000|2022-06-15 13:30:00|477.62|475.62|475.37|473.37|477.62|475.62|475.37|473.37|0
1655299810000|2022-06-15 13:30:10|474.87|472.87|473.87|471.87|474.87|472.87|473.87|471.87|0
1655299820000|2022-06-15 13:30:20|472.12|470.12|472.87|470.87|473.37|471.37|472.12|470.12|0
1655299830000|2022-06-15 13:30:30|473.37|471.37|474.62|472.62|474.62|472.62|473.37|471.37|0
1655299840000|2022-06-15 13:30:40|475.5|473.5|478.62|476.62|478.62|476.62|475.5|473.5|0
1655299850000|2022-06-15 13:30:50|480.12|478.12|482.12|480.12|482.12|480.12|480.12|478.12|0
1655299860000|2022-06-15 13:31:00|482.25|480.25|481.87|479.87|482.25|480.25|481.62|479.62|0
1655299870000|2022-06-15 13:31:10|481.37|479.37|481.87|479.87|482.37|480.37|481.37|479.37|0
1655299880000|2022-06-15 13:31:20|480.62|478.62|478.37|476.37|480.62|478.62|478.37|476.37|0
1655299890000|2022-06-15 13:31:30|477.87|475.87|480.87|478.87|480.87|478.87|477.87|475.87|0
1655299900000|2022-06-15 13:31:40|479.62|477.62|479.87|477.87|479.87|477.87|479.12|477.12|0
1655299910000|2022-06-15 13:31:50|478.87|476.87|479.12|477.12|479.37|477.37|478.62|476.62|0
1655299920000|2022-06-15 13:32:00|478.12|476.12|479.62|477.62|480.37|478.37|478.12|476.12|0
1655299930000|2022-06-15 13:32:10|480.37|478.37|476.87|474.87|480.37|478.37|476.87|474.87|0
1655299940000|2022-06-15 13:32:20|476.37|474.37|476.62|474.62|476.62|474.62|476.12|474.12|0
1655299950000|2022-06-15 13:32:30|478.5|476.5|476.37|474.37|478.5|476.5|476.37|474.37|0
1655299960000|2022-06-15 13:32:40|476.62|474.62|476.87|474.87|476.87|474.87|476.37|474.37|0
1655299970000|2022-06-15 13:32:50|475.87|473.87|475.62|473.62|475.87|473.87|475.37|473.37|0
1655299980000|2022-06-15 13:33:00|475.12|473.12|474.87|472.87|475.87|473.87|474.87|472.87|0
1655299990000|2022-06-15 13:33:10|475.12|473.12|474.87|472.87|475.12|473.12|474.87|472.87|0
1655300000000|2022-06-15 13:33:20|474.62|472.62|474.12|472.12|474.87|472.87|474.12|472.12|0
1655300010000|2022-06-15 13:33:30|473.87|471.87|474.12|472.12|474.12|472.12|473.37|471.37|0
1655300020000|2022-06-15 13:33:40|474.37|472.37|477|475|477|475|474.37|472.37|0
1655300030000|2022-06-15 13:33:50|476.87|474.87|480.12|478.12|480.12|478.12|476.87|474.87|0
1655300040000|2022-06-15 13:34:00|479.62|477.62|479.62|477.62|480.75|478.75|479.62|477.62|0
1655300050000|2022-06-15 13:34:10|478.25|476.25|478.37|476.37|479.12|477.12|478.25|476.25|0
1655300060000|2022-06-15 13:34:20|478.12|476.12|477.62|475.62|478.12|476.12|477.62|475.62|0
1655300070000|2022-06-15 13:34:30|477.37|475.37|477.5|475.5|477.87|475.87|477.37|475.37|0
1655300080000|2022-06-15 13:34:40|477.62|475.62|477.37|475.37|477.87|475.87|477.37|475.37|0
1655300090000|2022-06-15 13:34:50|477.62|475.62|477.37|475.37|477.62|475.62|477.12|475.12|0
1655300100000|2022-06-15 13:35:00|476.62|474.62|476.62|474.62|478|476|476.62|474.62|0
1655300110000|2022-06-15 13:35:10|476.12|474.12|474.37|472.37|476.12|474.12|474.37|472.37|0
1655300120000|2022-06-15 13:35:20|474.87|472.87|475.12|473.12|475.12|473.12|474.37|472.37|0
1655300130000|2022-06-15 13:35:30|476.12|474.12|476.37|474.37|476.37|474.37|475.37|473.37|0
1655300140000|2022-06-15 13:35:40|477.12|475.12|476.87|474.87|478.12|476.12|476.87|474.87|0
1655300150000|2022-06-15 13:35:50|477.87|475.87|480.37|478.37|480.37|478.37|477.87|475.87|0
1655300160000|2022-06-15 13:36:00|481.37|479.37|482.87|480.87|482.87|480.87|480.87|478.87|0
1655300170000|2022-06-15 13:36:10|483.25|481.25|482.87|480.87|483.25|481.25|482.37|480.37|0
1655300180000|2022-06-15 13:36:20|483.37|481.37|483.37|481.37|483.87|481.87|483.37|481.37|0
1655300190000|2022-06-15 13:36:30|483.62|481.62|483.75|481.75|484.62|482.62|483.62|481.62|0
1655300200000|2022-06-15 13:36:40|483.12|481.12|481.12|479.12|483.12|481.12|481.12|479.12|0
1655300210000|2022-06-15 13:36:50|480.87|478.87|478.62|476.62|480.87|478.87|478.62|476.62|0
1655300220000|2022-06-15 13:37:00|477.87|475.87|474.87|472.87|477.87|475.87|474.87|472.87|0
1655300230000|2022-06-15 13:37:10|474.62|472.62|474.87|472.87|474.87|472.87|474.62|472.62|0
1655300240000|2022-06-15 13:37:20|475.12|473.12|474.37|472.37|475.62|473.62|474.37|472.37|0
1655300250000|2022-06-15 13:37:30|474.62|472.62|473.62|471.62|474.62|472.62|473.62|471.62|0
1655300260000|2022-06-15 13:37:40|473.75|471.75|474.12|472.12|474.12|472.12|473.12|471.12|0
1655300270000|2022-06-15 13:37:50|475.12|473.12|473.37|471.37|475.12|473.12|473.37|471.37|0
1655300280000|2022-06-15 13:38:00|472.87|470.87|473.37|471.37|473.37|471.37|472.87|470.87|0
1655300290000|2022-06-15 13:38:10|472.87|470.87|473.87|471.87|473.87|471.87|472.87|470.87|0
1655300300000|2022-06-15 13:38:20|473.37|471.37|474.62|472.62|474.62|472.62|473.12|471.12|0
1655300310000|2022-06-15 13:38:30|475.87|473.87|475.37|473.37|475.87|473.87|475.37|473.37|0
1655300320000|2022-06-15 13:38:40|475.87|473.87|475.12|473.12|476.12|474.12|475.12|473.12|0
1655300330000|2022-06-15 13:38:50|474.87|472.87|475.62|473.62|475.87|473.87|474.87|472.87|0
1655300340000|2022-06-15 13:39:00|474.37|472.37|473.37|471.37|474.62|472.62|473.37|471.37|0
1655300350000|2022-06-15 13:39:10|474.87|472.87|475.87|473.87|475.87|473.87|474.87|472.87|0
1655300360000|2022-06-15 13:39:20|475.37|473.37|476.62|474.62|476.62|474.62|475.37|473.37|0
1655300370000|2022-06-15 13:39:30|476.87|474.87|475.37|473.37|476.87|474.87|475.37|473.37|0
1655300380000|2022-06-15 13:39:40|475.62|473.62|474.87|472.87|475.62|473.62|474.87|472.87|0
1655300390000|2022-06-15 13:39:50|475.87|473.87|477.37|475.37|477.75|475.75|475.87|473.87|0
1655300400000|2022-06-15 13:40:00|477.62|475.62|475.62|473.62|477.62|475.62|475.12|473.12|0
1655300410000|2022-06-15 13:40:10|476.62|474.62|475.12|473.12|477.37|475.37|475.12|473.12|0
1655300420000|2022-06-15 13:40:20|475.37|473.37|474.37|472.37|475.37|473.37|474.37|472.37|0
1655300430000|2022-06-15 13:40:30|473.62|471.62|471.87|469.87|473.62|471.62|471.87|469.87|0
1655300440000|2022-06-15 13:40:40|470.62|468.62|470.62|468.62|470.62|468.62|470.37|468.37|0
1655300450000|2022-06-15 13:40:50|472.12|470.12|474.37|472.37|474.37|472.37|472.12|470.12|0
1655300460000|2022-06-15 13:41:00|473.12|471.12|472.37|470.37|473.12|471.12|472.37|470.37|0
1655300470000|2022-06-15 13:41:10|471.87|469.87|472.12|470.12|472.12|470.12|471.62|469.62|0
1655300480000|2022-06-15 13:41:20|472.62|470.62|472.75|470.75|472.75|470.75|472.25|470.25|0
1655300490000|2022-06-15 13:41:30|472.62|470.62|471.12|469.12|472.62|470.62|471.12|469.12|0
1655300500000|2022-06-15 13:41:40|470.87|468.87|469.87|467.87|470.87|468.87|469.87|467.87|0
1655300510000|2022-06-15 13:41:50|470.12|468.12|470.37|468.37|470.37|468.37|470.12|468.12|0
1655300520000|2022-06-15 13:42:00|469.12|467.12|467.87|465.87|469.12|467.12|467.87|465.87|0
1655300530000|2022-06-15 13:42:10|467.62|465.62|467.37|465.37|467.62|465.62|467.12|465.12|0
1655300540000|2022-06-15 13:42:20|467.12|465.12|467.12|465.12|467.62|465.62|467.12|465.12|0
1655300550000|2022-06-15 13:42:30|467.37|465.37|466.87|464.87|467.37|465.37|466.87|464.87|0
1655300560000|2022-06-15 13:42:40|466.37|464.37|466.12|464.12|467.87|465.87|466.12|464.12|0
1655300570000|2022-06-15 13:42:50|465.62|463.62|466.12|464.12|466.37|464.37|465.62|463.62|0
1655300580000|2022-06-15 13:43:00|465.62|463.62|467.12|465.12|467.12|465.12|465.62|463.62|0
1655300590000|2022-06-15 13:43:10|467.37|465.37|465.87|463.87|467.37|465.37|465.87|463.87|0
1655300600000|2022-06-15 13:43:20|466.12|464.12|467.37|465.37|467.37|465.37|466.12|464.12|0
1655300610000|2022-06-15 13:43:30|467.12|465.12|466.62|464.62|467.12|465.12|466.62|464.62|0
1655300620000|2022-06-15 13:43:40|466.87|464.87|466.62|464.62|466.87|464.87|466.62|464.62|0
1655300630000|2022-06-15 13:43:50|467.12|465.12|467.62|465.62|467.62|465.62|467.12|465.12|0
1655300640000|2022-06-15 13:44:00|468.37|466.37|470.12|468.12|470.62|468.62|468.37|466.37|0
1655300650000|2022-06-15 13:44:10|469.37|467.37|468.62|466.62|470.87|468.87|468.62|466.62|0
1655300660000|2022-06-15 13:44:20|468.37|466.37|468.87|466.87|469.12|467.12|468.12|466.12|0
1655300670000|2022-06-15 13:44:30|469.12|467.12|467.62|465.62|469.12|467.12|467.62|465.62|0
1655300680000|2022-06-15 13:44:40|467.75|465.75|468.87|466.87|468.87|466.87|467.75|465.75|0
1655300690000|2022-06-15 13:44:50|469.62|467.62|468.87|466.87|469.62|467.62|468.87|466.87|0
1655300700000|2022-06-15 13:45:00|467.12|465.12|467.87|465.87|467.87|465.87|467.12|465.12|0
1655300710000|2022-06-15 13:45:10|467.62|465.62|468.62|466.62|468.62|466.62|467.62|465.62|0
1655300720000|2022-06-15 13:45:20|467.37|465.37|467.87|465.87|467.87|465.87|467.37|465.37|0
1655300730000|2022-06-15 13:45:30|466.87|464.87|466.12|464.12|466.87|464.87|466.12|464.12|0
1655300740000|2022-06-15 13:45:40|466.87|464.87|467.37|465.37|467.37|465.37|466.87|464.87|0
1655300750000|2022-06-15 13:45:50|467.75|465.75|466.87|464.87|468.12|466.12|466.87|464.87|0
1655300760000|2022-06-15 13:46:00|466.12|464.12|466.12|464.12|466.62|464.62|466.12|464.12|0
1655300770000|2022-06-15 13:46:10|466.37|464.37|465.62|463.62|466.37|464.37|465.62|463.62|0
1655300780000|2022-06-15 13:46:20|465.12|463.12|465.12|463.12|465.12|463.12|464.87|462.87|0
1655300790000|2022-06-15 13:46:30|464.87|462.87|464.37|462.37|464.87|462.87|463.87|461.87|0
1655300800000|2022-06-15 13:46:40|465.12|463.12|465.37|463.37|465.37|463.37|464.62|462.62|0
1655300810000|2022-06-15 13:46:50|464.62|462.62|464.87|462.87|465.37|463.37|464.62|462.62|0
1655300820000|2022-06-15 13:47:00|465.25|463.25|466.62|464.62|466.62|464.62|464.87|462.87|0
1655300830000|2022-06-15 13:47:10|467.37|465.37|466.75|464.75|467.62|465.62|466.75|464.75|0
1655300840000|2022-06-15 13:47:20|466.87|464.87|468.12|466.12|468.12|466.12|466.87|464.87|0
1655300850000|2022-06-15 13:47:30|467.87|465.87|466.5|464.5|467.87|465.87|466.37|464.37|0
1655300860000|2022-06-15 13:47:40|467.12|465.12|467.12|465.12|467.37|465.37|467.12|465.12|0
1655300870000|2022-06-15 13:47:50|467.37|465.37|467.62|465.62|467.87|465.87|467.37|465.37|0
1655300880000|2022-06-15 13:48:00|465.37|463.37|468.37|466.37|468.37|466.37|465.37|463.37|0
1655300890000|2022-06-15 13:48:10|468.12|466.12|467.62|465.62|468.62|466.62|467.37|465.37|0
1655300900000|2022-06-15 13:48:20|467.37|465.37|466.62|464.62|467.37|465.37|465.87|463.87|0
1655300910000|2022-06-15 13:48:30|467.37|465.37|466.12|464.12|467.62|465.62|466.12|464.12|0
1655300920000|2022-06-15 13:48:40|466.62|464.62|466.12|464.12|466.62|464.62|466.12|464.12|0
1655300930000|2022-06-15 13:48:50|465.37|463.37|467.12|465.12|467.12|465.12|465.37|463.37|0
1655300940000|2022-06-15 13:49:00|465.87|463.87|464.87|462.87|465.87|463.87|464.87|462.87|0
1655300950000|2022-06-15 13:49:10|464.62|462.62|464.12|462.12|464.62|462.62|464.12|462.12|0
1655300960000|2022-06-15 13:49:20|464.62|462.62|464.62|462.62|464.62|462.62|464.12|462.12|0
1655300970000|2022-06-15 13:49:30|465.37|463.37|464.62|462.62|466.12|464.12|464.62|462.62|0
1655300980000|2022-06-15 13:49:40|463.87|461.87|463.37|461.37|464.12|462.12|463.37|461.37|0
1655300990000|2022-06-15 13:49:50|463.12|461.12|464.62|462.62|464.62|462.62|463.12|461.12|0
1655301000000|2022-06-15 13:50:00|464.12|462.12|463.87|461.87|464.62|462.62|463.37|461.37|0
1655301010000|2022-06-15 13:50:10|464.62|462.62|463.37|461.37|464.62|462.62|463.37|461.37|0
1655301020000|2022-06-15 13:50:20|463.12|461.12|463.37|461.37|463.62|461.62|463.12|461.12|0
1655301030000|2022-06-15 13:50:30|463.62|461.62|464.12|462.12|464.37|462.37|463.37|461.37|0
1655301040000|2022-06-15 13:50:40|463.37|461.37|465.12|463.12|465.12|463.12|463.12|461.12|0
1655301050000|2022-06-15 13:50:50|465.37|463.37|464.62|462.62|465.62|463.62|464.62|462.62|0
1655301060000|2022-06-15 13:51:00|464.37|462.37|465.62|463.62|465.62|463.62|464.37|462.37|0
1655301070000|2022-06-15 13:51:10|464.62|462.62|464.62|462.62|464.62|462.62|463.87|461.87|0
1655301080000|2022-06-15 13:51:20|464.87|462.87|463.12|461.12|464.87|462.87|463.12|461.12|0
1655301090000|2022-06-15 13:51:30|462.87|460.87|461.87|459.87|462.87|460.87|461.87|459.87|0
1655301100000|2022-06-15 13:51:40|462.12|460.12|462.37|460.37|462.37|460.37|462.12|460.12|0
1655301110000|2022-06-15 13:51:50|462.87|460.87|461.87|459.87|462.87|460.87|461.87|459.87|0
1655301120000|2022-06-15 13:52:00|461.62|459.62|462.12|460.12|462.12|460.12|461.12|459.12|0
1655301130000|2022-06-15 13:52:10|461.87|459.87|461.12|459.12|461.87|459.87|461.12|459.12|0
1655301140000|2022-06-15 13:52:20|460.87|458.87|461.87|459.87|461.87|459.87|460.87|458.87|0
1655301150000|2022-06-15 13:52:30|463|461|464.62|462.62|464.62|462.62|463|461|0
1655301160000|2022-06-15 13:52:40|464.87|462.87|464.87|462.87|464.87|462.87|464.37|462.37|0
1655301170000|2022-06-15 13:52:50|465.12|463.12|465.75|463.75|465.75|463.75|465.12|463.12|0
1655301180000|2022-06-15 13:53:00|464.62|462.62|463.62|461.62|464.62|462.62|463.62|461.62|0
1655301190000|2022-06-15 13:53:10|463|461|465.12|463.12|465.12|463.12|462.87|460.87|0
1655301200000|2022-06-15 13:53:20|465.37|463.37|465|463|465.62|463.62|465|463|0
1655301210000|2022-06-15 13:53:30|465.12|463.12|466.87|464.87|466.87|464.87|465.12|463.12|0
1655301220000|2022-06-15 13:53:40|467.12|465.12|465.62|463.62|467.62|465.62|465.62|463.62|0
1655301230000|2022-06-15 13:53:50|465.37|463.37|466.12|464.12|466.37|464.37|465.37|463.37|0
1655301240000|2022-06-15 13:54:00|465.87|463.87|465.37|463.37|465.87|463.87|465.37|463.37|0
1655301250000|2022-06-15 13:54:10|465.62|463.62|465.87|463.87|465.87|463.87|464.62|462.62|0
1655301260000|2022-06-15 13:54:20|466.12|464.12|467.37|465.37|467.37|465.37|466.12|464.12|0
1655301270000|2022-06-15 13:54:30|467.62|465.62|467.87|465.87|467.87|465.87|466.87|464.87|0
1655301280000|2022-06-15 13:54:40|468.37|466.37|466.62|464.62|468.37|466.37|466.62|464.62|0
1655301290000|2022-06-15 13:54:50|466.87|464.87|469.37|467.37|469.37|467.37|466.87|464.87|0
1655301300000|2022-06-15 13:55:00|469.62|467.62|467.5|465.5|469.62|467.62|467.5|465.5|0
1655301310000|2022-06-15 13:55:10|467.12|465.12|468.87|466.87|468.87|466.87|467.12|465.12|0
1655301320000|2022-06-15 13:55:20|467.12|465.12|466.62|464.62|467.12|465.12|466.62|464.62|0
1655301330000|2022-06-15 13:55:30|466.37|464.37|466.62|464.62|466.62|464.62|466.12|464.12|0
1655301340000|2022-06-15 13:55:40|466.12|464.12|464.87|462.87|466.12|464.12|464.87|462.87|0
1655301350000|2022-06-15 13:55:50|465.62|463.62|464.37|462.37|465.62|463.62|464.12|462.12|0
1655301360000|2022-06-15 13:56:00|464.62|462.62|462.87|460.87|464.62|462.62|462.87|460.87|0
1655301370000|2022-06-15 13:56:10|462.62|460.62|461.62|459.62|462.62|460.62|461.62|459.62|0
1655301380000|2022-06-15 13:56:20|461.87|459.87|463.62|461.62|463.62|461.62|461.87|459.87|0
1655301390000|2022-06-15 13:56:30|464.12|462.12|462.12|460.12|464.12|462.12|462.12|460.12|0
1655301400000|2022-06-15 13:56:40|462.62|460.62|462.87|460.87|462.87|460.87|462.62|460.62|0
1655301410000|2022-06-15 13:56:50|463.12|461.12|463.62|461.62|463.62|461.62|461.87|459.87|0
1655301420000|2022-06-15 13:57:00|462.37|460.37|461.37|459.37|462.37|460.37|461.37|459.37|0
1655301430000|2022-06-15 13:57:10|461.62|459.62|462.12|460.12|462.12|460.12|461.12|459.12|0
1655301440000|2022-06-15 13:57:20|462.62|460.62|463.37|461.37|463.37|461.37|462.62|460.62|0
1655301450000|2022-06-15 13:57:30|463.12|461.12|464.12|462.12|464.12|462.12|463.12|461.12|0
1655301460000|2022-06-15 13:57:40|464.37|462.37|464.62|462.62|464.87|462.87|464.37|462.37|0
1655301470000|2022-06-15 13:57:50|464.12|462.12|463.37|461.37|464.12|462.12|463.37|461.37|0
1655301480000|2022-06-15 13:58:00|463.87|461.87|463.87|461.87|463.87|461.87|463.12|461.12|0
1655301490000|2022-06-15 13:58:10|463.62|461.62|464.87|462.87|464.87|462.87|463.62|461.62|0
1655301500000|2022-06-15 13:58:20|464.62|462.62|465.12|463.12|465.12|463.12|464.62|462.62|0
1655301510000|2022-06-15 13:58:30|465.87|463.87|464.87|462.87|465.87|463.87|464.87|462.87|0
1655301520000|2022-06-15 13:58:40|464.62|462.62|463.5|461.5|464.62|462.62|463.5|461.5|0
1655301530000|2022-06-15 13:58:50|464.62|462.62|464.37|462.37|464.62|462.62|464.12|462.12|0
1655301540000|2022-06-15 13:59:00|465.12|463.12|466.12|464.12|466.12|464.12|465.12|463.12|0
1655301550000|2022-06-15 13:59:10|465.62|463.62|464.62|462.62|465.62|463.62|464.62|462.62|0
1655301560000|2022-06-15 13:59:20|464.87|462.87|465.87|463.87|465.87|463.87|464.87|462.87|0
1655301570000|2022-06-15 13:59:30|466.12|464.12|465.62|463.62|466.12|464.12|465.62|463.62|0
1655301580000|2022-06-15 13:59:40|465.87|463.87|466.87|464.87|466.87|464.87|465.87|463.87|0
1655301590000|2022-06-15 13:59:50|466.75|464.75|466.12|464.12|467.37|465.37|466.12|464.12|0
1655301600000|2022-06-15 14:00:00|465.87|463.87|468.12|466.12|468.12|466.12|465.87|463.87|0
1655301610000|2022-06-15 14:00:10|467.87|465.87|466.87|464.87|468.12|466.12|466.87|464.87|0
1655301620000|2022-06-15 14:00:20|467.37|465.37|465.62|463.62|467.37|465.37|465.62|463.62|0
1655301630000|2022-06-15 14:00:30|464.87|462.87|464.62|462.62|464.87|462.87|463.12|461.12|0
1655301640000|2022-06-15 14:00:40|463.62|461.62|465.37|463.37|465.37|463.37|463.62|461.62|0
1655301650000|2022-06-15 14:00:50|465.87|463.87|464.62|462.62|465.87|463.87|464.62|462.62|0
1655301660000|2022-06-15 14:01:00|464|462|465.12|463.12|465.12|463.12|463.62|461.62|0
1655301670000|2022-06-15 14:01:10|465.37|463.37|463.37|461.37|465.37|463.37|463.37|461.37|0
1655301680000|2022-06-15 14:01:20|462.87|460.87|463.12|461.12|463.12|461.12|462.87|460.87|0
1655301690000|2022-06-15 14:01:30|463.37|461.37|464.37|462.37|464.37|462.37|463.37|461.37|0
1655301700000|2022-06-15 14:01:40|464.12|462.12|463.87|461.87|464.12|462.12|463.75|461.75|0
1655301710000|2022-06-15 14:01:50|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1655301720000|2022-06-15 14:02:00|463.37|461.37|464.62|462.62|464.62|462.62|463.12|461.12|0
1655301730000|2022-06-15 14:02:10|464.12|462.12|462.12|460.12|464.12|462.12|462.12|460.12|0
1655301740000|2022-06-15 14:02:20|462|460|461.37|459.37|462|460|461.37|459.37|0
1655301750000|2022-06-15 14:02:30|461.12|459.12|460.87|458.87|461.12|459.12|460.87|458.87|0
1655301760000|2022-06-15 14:02:40|461.37|459.37|460.87|458.87|461.37|459.37|460.87|458.87|0
1655301770000|2022-06-15 14:02:50|461.12|459.12|461.75|459.75|462.37|460.37|461.12|459.12|0
1655301780000|2022-06-15 14:03:00|462.12|460.12|462.87|460.87|462.87|460.87|462.12|460.12|0
1655301790000|2022-06-15 14:03:10|462.62|460.62|464.12|462.12|464.12|462.12|462.62|460.62|0
1655301800000|2022-06-15 14:03:20|463.87|461.87|463.12|461.12|463.87|461.87|462.87|460.87|0
1655301810000|2022-06-15 14:03:30|462.87|460.87|462.62|460.62|463.37|461.37|462.62|460.62|0
1655301820000|2022-06-15 14:03:40|462.75|460.75|462.37|460.37|462.87|460.87|462.37|460.37|0
1655301830000|2022-06-15 14:03:50|462.87|460.87|461.62|459.62|462.87|460.87|461.62|459.62|0
1655301840000|2022-06-15 14:04:00|461.37|459.37|461.37|459.37|461.62|459.62|461.37|459.37|0
1655301850000|2022-06-15 14:04:10|461.12|459.12|460.12|458.12|461.12|459.12|460.12|458.12|0
1655301860000|2022-06-15 14:04:20|460.37|458.37|459.87|457.87|460.37|458.37|459.87|457.87|0
1655301870000|2022-06-15 14:04:30|459.62|457.62|458.87|456.87|459.62|457.62|458.87|456.87|0
1655301880000|2022-06-15 14:04:40|459.12|457.12|459.37|457.37|459.37|457.37|459.12|457.12|0
1655301890000|2022-06-15 14:04:50|459.12|457.12|458.87|456.87|459.37|457.37|458.87|456.87|0
1655301900000|2022-06-15 14:05:00|460.37|458.37|461.37|459.37|461.37|459.37|460.37|458.37|0
1655301910000|2022-06-15 14:05:10|461.62|459.62|459.62|457.62|461.62|459.62|459.62|457.62|0
1655301920000|2022-06-15 14:05:20|459.12|457.12|460.62|458.62|460.62|458.62|459.12|457.12|0
1655301930000|2022-06-15 14:05:30|460.87|458.87|460.12|458.12|460.87|458.87|459.87|457.87|0
1655301940000|2022-06-15 14:05:40|459.87|457.87|460.12|458.12|460.12|458.12|459.62|457.62|0
1655301950000|2022-06-15 14:05:50|460.37|458.37|460.75|458.75|460.75|458.75|460.37|458.37|0
1655301960000|2022-06-15 14:06:00|460.62|458.62|461.37|459.37|461.37|459.37|460.62|458.62|0
1655301970000|2022-06-15 14:06:10|461.12|459.12|460.12|458.12|461.12|459.12|460.12|458.12|0
1655301980000|2022-06-15 14:06:20|459.87|457.87|459.62|457.62|460.37|458.37|459.62|457.62|0
1655301990000|2022-06-15 14:06:30|459.12|457.12|459.12|457.12|459.37|457.37|458.62|456.62|0
1655302000000|2022-06-15 14:06:40|459.62|457.62|459.12|457.12|460.12|458.12|459.12|457.12|0
1655302010000|2022-06-15 14:06:50|458.87|456.87|459.62|457.62|459.62|457.62|458.87|456.87|0
1655302020000|2022-06-15 14:07:00|459.37|457.37|458.62|456.62|460.12|458.12|458.37|456.37|0
1655302030000|2022-06-15 14:07:10|457.87|455.87|458.37|456.37|458.37|456.37|457.87|455.87|0
1655302040000|2022-06-15 14:07:20|458.62|456.62|459.12|457.12|459.12|457.12|458.62|456.62|0
1655302050000|2022-06-15 14:07:30|458.62|456.62|458.62|456.62|458.62|456.62|457.87|455.87|0
1655302060000|2022-06-15 14:07:40|458.37|456.37|457.87|455.87|458.37|456.37|457.87|455.87|0
1655302070000|2022-06-15 14:07:50|458|456|457.62|455.62|458|456|457.62|455.62|0
1655302080000|2022-06-15 14:08:00|457.87|455.87|457.12|455.12|457.87|455.87|457.12|455.12|0
1655302090000|2022-06-15 14:08:10|456.87|454.87|457.37|455.37|457.37|455.37|456.87|454.87|0
1655302100000|2022-06-15 14:08:20|457.12|455.12|457.37|455.37|457.87|455.87|457.12|455.12|0
1655302110000|2022-06-15 14:08:30|457.12|455.12|457.87|455.87|457.87|455.87|457.12|455.12|0
1655302120000|2022-06-15 14:08:40|458.12|456.12|457.87|455.87|458.12|456.12|457.62|455.62|0
1655302130000|2022-06-15 14:08:50|458.12|456.12|458.37|456.37|458.37|456.37|458.12|456.12|0
1655302140000|2022-06-15 14:09:00|457.87|455.87|457.87|455.87|458.62|456.62|457.87|455.87|0
1655302150000|2022-06-15 14:09:10|457.62|455.62|457.87|455.87|457.87|455.87|457.62|455.62|0
1655302160000|2022-06-15 14:09:20|457.37|455.37|457.87|455.87|457.87|455.87|457.37|455.37|0
1655302170000|2022-06-15 14:09:30|457.62|455.62|459.62|457.62|459.62|457.62|457.62|455.62|0
1655302180000|2022-06-15 14:09:40|460.12|458.12|459.87|457.87|460.12|458.12|459.37|457.37|0
1655302190000|2022-06-15 14:09:50|460.62|458.62|461.12|459.12|461.12|459.12|460.37|458.37|0
1655302200000|2022-06-15 14:10:00|460.12|458.12|460.12|458.12|460.37|458.37|460.12|458.12|0
1655302210000|2022-06-15 14:10:10|460.37|458.37|460.12|458.12|460.87|458.87|460.12|458.12|0
1655302220000|2022-06-15 14:10:20|460.37|458.37|459.87|457.87|460.37|458.37|459.87|457.87|0
1655302230000|2022-06-15 14:10:30|460.12|458.12|459.87|457.87|460.12|458.12|459.12|457.12|0
1655302240000|2022-06-15 14:10:40|460.12|458.12|459.12|457.12|460.12|458.12|459.12|457.12|0
1655302250000|2022-06-15 14:10:50|459.87|457.87|459.87|457.87|459.87|457.87|459.87|457.87|0
1655302260000|2022-06-15 14:11:00|459.62|457.62|458.87|456.87|459.62|457.62|458.87|456.87|0
1655302270000|2022-06-15 14:11:10|459.37|457.37|459.87|457.87|459.87|457.87|459.37|457.37|0
1655302280000|2022-06-15 14:11:20|460.62|458.62|461.12|459.12|461.12|459.12|460.62|458.62|0
1655302290000|2022-06-15 14:11:30|462.37|460.37|462.87|460.87|462.87|460.87|462.12|460.12|0
1655302300000|2022-06-15 14:11:40|462.62|460.62|463.12|461.12|463.12|461.12|462.37|460.37|0
1655302310000|2022-06-15 14:11:50|462.62|460.62|462.87|460.87|462.87|460.87|462.62|460.62|0
1655302320000|2022-06-15 14:12:00|462.37|460.37|463|461|463|461|461.37|459.37|0
1655302330000|2022-06-15 14:12:10|463.12|461.12|464.12|462.12|464.12|462.12|463.12|461.12|0
1655302340000|2022-06-15 14:12:20|463.62|461.62|462.62|460.62|463.62|461.62|462.62|460.62|0
1655302350000|2022-06-15 14:12:30|462.37|460.37|461.62|459.62|462.37|460.37|461.62|459.62|0
1655302360000|2022-06-15 14:12:40|460.62|458.62|461.12|459.12|461.12|459.12|460.62|458.62|0
1655302370000|2022-06-15 14:12:50|460.87|458.87|459.87|457.87|460.87|458.87|459.87|457.87|0
1655302380000|2022-06-15 14:13:00|459.37|457.37|459.87|457.87|459.87|457.87|458.62|456.62|0
1655302390000|2022-06-15 14:13:10|460.12|458.12|458.12|456.12|460.12|458.12|458.12|456.12|0
1655302400000|2022-06-15 14:13:20|458.37|456.37|458.62|456.62|459.12|457.12|458.37|456.37|0
1655302410000|2022-06-15 14:13:30|458.37|456.37|459.12|457.12|459.12|457.12|458.37|456.37|0
1655302420000|2022-06-15 14:13:40|459.87|457.87|460.37|458.37|460.37|458.37|459.87|457.87|0
1655302430000|2022-06-15 14:13:50|460.62|458.62|461.37|459.37|461.37|459.37|460.62|458.62|0
1655302440000|2022-06-15 14:14:00|461.87|459.87|462.87|460.87|462.87|460.87|461.87|459.87|0
1655302450000|2022-06-15 14:14:10|462.62|460.62|461.87|459.87|462.62|460.62|461.87|459.87|0
1655302460000|2022-06-15 14:14:20|462.12|460.12|462.12|460.12|462.12|460.12|461.62|459.62|0
1655302470000|2022-06-15 14:14:30|462.62|460.62|463.62|461.62|463.62|461.62|462.37|460.37|0
1655302480000|2022-06-15 14:14:40|463.87|461.87|463.5|461.5|464.12|462.12|463.5|461.5|0
1655302490000|2022-06-15 14:14:50|463.62|461.62|464.37|462.37|464.37|462.37|463.62|461.62|0
1655302500000|2022-06-15 14:15:00|465.37|463.37|464.62|462.62|466|464|464.62|462.62|0
1655302510000|2022-06-15 14:15:10|465.12|463.12|464.25|462.25|465.12|463.12|464.25|462.25|0
1655302520000|2022-06-15 14:15:20|463.87|461.87|463.62|461.62|463.87|461.87|463.62|461.62|0
1655302530000|2022-06-15 14:15:30|463.25|461.25|463.12|461.12|463.25|461.25|462.87|460.87|0
1655302540000|2022-06-15 14:15:40|462.87|460.87|463.62|461.62|463.87|461.87|462.87|460.87|0
1655302550000|2022-06-15 14:15:50|463.37|461.37|463.37|461.37|463.87|461.87|463.37|461.37|0
1655302560000|2022-06-15 14:16:00|462.62|460.62|464.12|462.12|464.12|462.12|462.62|460.62|0
1655302570000|2022-06-15 14:16:10|463.62|461.62|463.62|461.62|463.87|461.87|463.62|461.62|0
1655302580000|2022-06-15 14:16:20|463.12|461.12|462.12|460.12|463.12|461.12|462.12|460.12|0
1655302590000|2022-06-15 14:16:30|461.87|459.87|461.87|459.87|461.87|459.87|461.62|459.62|0
1655302600000|2022-06-15 14:16:40|461.12|459.12|462.5|460.5|462.5|460.5|460.87|458.87|0
1655302610000|2022-06-15 14:16:50|462.87|460.87|461.62|459.62|462.87|460.87|461.37|459.37|0
1655302620000|2022-06-15 14:17:00|461.87|459.87|462.87|460.87|463.12|461.12|461.87|459.87|0
1655302630000|2022-06-15 14:17:10|463.12|461.12|463.12|461.12|463.12|461.12|462.87|460.87|0
1655302640000|2022-06-15 14:17:20|463.37|461.37|463.62|461.62|463.62|461.62|463.37|461.37|0
1655302650000|2022-06-15 14:17:30|464.62|462.62|464.12|462.12|464.62|462.62|464.12|462.12|0
1655302660000|2022-06-15 14:17:40|463.12|461.12|465.12|463.12|465.12|463.12|463.12|461.12|0
1655302670000|2022-06-15 14:17:50|465.37|463.37|465.87|463.87|466.62|464.62|465.37|463.37|0
1655302680000|2022-06-15 14:18:00|465.62|463.62|465.62|463.62|467.12|465.12|465.62|463.62|0
1655302690000|2022-06-15 14:18:10|465.87|463.87|466.62|464.62|466.62|464.62|465.87|463.87|0
1655302700000|2022-06-15 14:18:20|466.87|464.87|468.62|466.62|468.62|466.62|466.87|464.87|0
1655302710000|2022-06-15 14:18:30|468.87|466.87|468.12|466.12|468.87|466.87|468.12|466.12|0
1655302720000|2022-06-15 14:18:40|468.37|466.37|468.5|466.5|468.87|466.87|468.12|466.12|0
1655302730000|2022-06-15 14:18:50|468.12|466.12|467.62|465.62|468.37|466.37|467.62|465.62|0
1655302740000|2022-06-15 14:19:00|466.75|464.75|466.12|464.12|466.75|464.75|466.12|464.12|0
1655302750000|2022-06-15 14:19:10|465.87|463.87|466.12|464.12|466.12|464.12|465.87|463.87|0
1655302760000|2022-06-15 14:19:20|465.62|463.62|466.12|464.12|466.12|464.12|465.62|463.62|0
1655302770000|2022-06-15 14:19:30|465.62|463.62|465.37|463.37|465.62|463.62|465.37|463.37|0
1655302780000|2022-06-15 14:19:40|465.12|463.12|465.62|463.62|465.62|463.62|464.87|462.87|0
1655302790000|2022-06-15 14:19:50|465.87|463.87|466.62|464.62|467.12|465.12|465.87|463.87|0
1655302800000|2022-06-15 14:20:00|467.37|465.37|466.87|464.87|467.37|465.37|466.62|464.62|0
1655302810000|2022-06-15 14:20:10|467.37|465.37|466.87|464.87|467.37|465.37|466.37|464.37|0
1655302820000|2022-06-15 14:20:20|467.25|465.25|467.62|465.62|467.87|465.87|467.12|465.12|0
1655302830000|2022-06-15 14:20:30|467.87|465.87|467.62|465.62|467.87|465.87|467.12|465.12|0
1655302840000|2022-06-15 14:20:40|467.37|465.37|468.37|466.37|468.37|466.37|467.37|465.37|0
1655302850000|2022-06-15 14:20:50|468.87|466.87|468.12|466.12|468.87|466.87|468.12|466.12|0
1655302860000|2022-06-15 14:21:00|468.87|466.87|469.87|467.87|469.87|467.87|468.87|466.87|0
1655302870000|2022-06-15 14:21:10|470.37|468.37|468.62|466.62|470.62|468.62|468.62|466.62|0
1655302880000|2022-06-15 14:21:20|468.12|466.12|467.62|465.62|468.12|466.12|467.37|465.37|0
1655302890000|2022-06-15 14:21:30|467.87|465.87|468.12|466.12|468.12|466.12|466.87|464.87|0
1655302900000|2022-06-15 14:21:40|468.87|466.87|468.37|466.37|469.12|467.12|468.37|466.37|0
1655302910000|2022-06-15 14:21:50|468.12|466.12|467.12|465.12|468.12|466.12|467.12|465.12|0
1655302920000|2022-06-15 14:22:00|466.87|464.87|466.62|464.62|467.37|465.37|466.62|464.62|0
1655302930000|2022-06-15 14:22:10|467.12|465.12|467.25|465.25|467.37|465.37|467.12|465.12|0
1655302940000|2022-06-15 14:22:20|467.12|465.12|467.62|465.62|467.62|465.62|467.12|465.12|0
1655302950000|2022-06-15 14:22:30|467.12|465.12|465.62|463.62|467.12|465.12|465.62|463.62|0
1655302960000|2022-06-15 14:22:40|465.87|463.87|465.37|463.37|465.87|463.87|465.37|463.37|0
1655302970000|2022-06-15 14:22:50|466.62|464.62|467.12|465.12|467.12|465.12|466.12|464.12|0
1655302980000|2022-06-15 14:23:00|466.62|464.62|467.87|465.87|468.12|466.12|466.62|464.62|0
1655302990000|2022-06-15 14:23:10|468.37|466.37|467.87|465.87|469.12|467.12|467.87|465.87|0
1655303000000|2022-06-15 14:23:20|468.37|466.37|467.12|465.12|468.37|466.37|467.12|465.12|0
1655303010000|2022-06-15 14:23:30|467.62|465.62|467.62|465.62|467.75|465.75|467.62|465.62|0
1655303020000|2022-06-15 14:23:40|468.12|466.12|467.37|465.37|468.37|466.37|467.37|465.37|0
1655303030000|2022-06-15 14:23:50|466.87|464.87|466.12|464.12|467.37|465.37|466.12|464.12|0
1655303040000|2022-06-15 14:24:00|466.87|464.87|465.37|463.37|466.87|464.87|465.37|463.37|0
1655303050000|2022-06-15 14:24:10|465.5|463.5|466.62|464.62|466.62|464.62|465.5|463.5|0
1655303060000|2022-06-15 14:24:20|466.37|464.37|466.12|464.12|466.62|464.62|466.12|464.12|0
1655303070000|2022-06-15 14:24:30|465.87|463.87|467.12|465.12|467.12|465.12|465.62|463.62|0
1655303080000|2022-06-15 14:24:40|467.37|465.37|465.62|463.62|467.37|465.37|465.62|463.62|0
1655303090000|2022-06-15 14:24:50|465.37|463.37|466.87|464.87|466.87|464.87|465.37|463.37|0
1655303100000|2022-06-15 14:25:00|466.37|464.37|467.37|465.37|467.87|465.87|466.37|464.37|0
1655303110000|2022-06-15 14:25:10|467.62|465.62|466.12|464.12|467.62|465.62|466.12|464.12|0
1655303120000|2022-06-15 14:25:20|466.37|464.37|467.62|465.62|467.62|465.62|466.37|464.37|0
1655303130000|2022-06-15 14:25:30|467.87|465.87|467.87|465.87|467.87|465.87|467.62|465.62|0
1655303140000|2022-06-15 14:25:40|467.37|465.37|468.37|466.37|468.37|466.37|467.37|465.37|0
1655303150000|2022-06-15 14:25:50|468.12|466.12|468.62|466.62|468.62|466.62|467.87|465.87|0
1655303160000|2022-06-15 14:26:00|469.12|467.12|468.87|466.87|469.37|467.37|468.87|466.87|0
1655303170000|2022-06-15 14:26:10|467.62|465.62|468.37|466.37|468.37|466.37|467.62|465.62|0
1655303180000|2022-06-15 14:26:20|467.87|465.87|468.87|466.87|469.12|467.12|467.87|465.87|0
1655303190000|2022-06-15 14:26:30|469.12|467.12|469.37|467.37|469.37|467.37|468.87|466.87|0
1655303200000|2022-06-15 14:26:40|469.25|467.25|468.12|466.12|469.37|467.37|468.12|466.12|0
1655303210000|2022-06-15 14:26:50|468.87|466.87|469.37|467.37|469.87|467.87|468.87|466.87|0
1655303220000|2022-06-15 14:27:00|469.62|467.62|468.62|466.62|469.62|467.62|468.62|466.62|0
1655303230000|2022-06-15 14:27:10|468.12|466.12|468.12|466.12|468.37|466.37|468.12|466.12|0
1655303240000|2022-06-15 14:27:20|468.37|466.37|468.37|466.37|468.37|466.37|468.37|466.37|0
1655303250000|2022-06-15 14:27:30|468.12|466.12|469.37|467.37|469.37|467.37|468.12|466.12|0
1655303260000|2022-06-15 14:27:40|469.12|467.12|468.62|466.62|469.37|467.37|468.62|466.62|0
1655303270000|2022-06-15 14:27:50|468.87|466.87|468.37|466.37|468.87|466.87|468.37|466.37|0
1655303280000|2022-06-15 14:28:00|467.62|465.62|466.62|464.62|467.87|465.87|466.62|464.62|0
1655303290000|2022-06-15 14:28:10|466.37|464.37|467.87|465.87|467.87|465.87|466.37|464.37|0
1655303300000|2022-06-15 14:28:20|467.37|465.37|466.62|464.62|467.87|465.87|466.62|464.62|0
1655303310000|2022-06-15 14:28:30|466.37|464.37|466.12|464.12|466.37|464.37|465.87|463.87|0
1655303320000|2022-06-15 14:28:40|466.37|464.37|466.12|464.12|466.37|464.37|466.12|464.12|0
1655303330000|2022-06-15 14:28:50|465.37|463.37|465.62|463.62|465.62|463.62|465.12|463.12|0
1655303340000|2022-06-15 14:29:00|466.12|464.12|466.62|464.62|466.62|464.62|465.87|463.87|0
1655303350000|2022-06-15 14:29:10|466.12|464.12|467.37|465.37|467.37|465.37|465.62|463.62|0
1655303360000|2022-06-15 14:29:20|467.62|465.62|467.87|465.87|468.12|466.12|467.62|465.62|0
1655303370000|2022-06-15 14:29:30|467.62|465.62|467.12|465.12|467.62|465.62|466.62|464.62|0
1655303380000|2022-06-15 14:29:40|466.87|464.87|467.12|465.12|467.12|465.12|466.87|464.87|0
1655303390000|2022-06-15 14:29:50|467.37|465.37|466.37|464.37|467.37|465.37|466.37|464.37|0
1655303400000|2022-06-15 14:30:00|465.62|463.62|467.37|465.37|467.37|465.37|465.62|463.62|0
1655303410000|2022-06-15 14:30:10|467.12|465.12|466.87|464.87|467.12|465.12|466.37|464.37|0
1655303420000|2022-06-15 14:30:20|467.62|465.62|466.37|464.37|468.12|466.12|466.37|464.37|0
1655303430000|2022-06-15 14:30:30|466.62|464.62|466.62|464.62|466.87|464.87|466.12|464.12|0
1655303440000|2022-06-15 14:30:40|467.37|465.37|468.87|466.87|468.87|466.87|467.37|465.37|0
1655303450000|2022-06-15 14:30:50|468.12|466.12|469.37|467.37|469.37|467.37|468.12|466.12|0
1655303460000|2022-06-15 14:31:00|470.37|468.37|470.62|468.62|470.62|468.62|470.37|468.37|0
1655303470000|2022-06-15 14:31:10|470.37|468.37|470.87|468.87|470.87|468.87|470.12|468.12|0
1655303480000|2022-06-15 14:31:20|470.62|468.62|471.37|469.37|471.62|469.62|470.62|468.62|0
1655303490000|2022-06-15 14:31:30|471.87|469.87|473.62|471.62|473.62|471.62|471.87|469.87|0
1655303500000|2022-06-15 14:31:40|473.5|471.5|475.37|473.37|475.37|473.37|473.5|471.5|0
1655303510000|2022-06-15 14:31:50|474.62|472.62|474.37|472.37|474.62|472.62|474.12|472.12|0
1655303520000|2022-06-15 14:32:00|473.87|471.87|474|472|474|472|473.12|471.12|0
1655303530000|2022-06-15 14:32:10|474.37|472.37|475.37|473.37|475.62|473.62|474.37|472.37|0
1655303540000|2022-06-15 14:32:20|474.87|472.87|474.37|472.37|475.5|473.5|474.37|472.37|0
1655303550000|2022-06-15 14:32:30|473.87|471.87|473.12|471.12|473.87|471.87|473.12|471.12|0
1655303560000|2022-06-15 14:32:40|472.37|470.37|471.37|469.37|472.37|470.37|471.37|469.37|0
1655303570000|2022-06-15 14:32:50|472.37|470.37|471.87|469.87|472.62|470.62|471.87|469.87|0
1655303580000|2022-06-15 14:33:00|471.62|469.62|471.37|469.37|471.62|469.62|471.37|469.37|0
1655303590000|2022-06-15 14:33:10|471.87|469.87|473.12|471.12|473.12|471.12|471.87|469.87|0
1655303600000|2022-06-15 14:33:20|472.62|470.62|473.37|471.37|473.37|471.37|472.62|470.62|0
1655303610000|2022-06-15 14:33:30|473.62|471.62|473.37|471.37|473.87|471.87|473.37|471.37|0
1655303620000|2022-06-15 14:33:40|473.62|471.62|474.12|472.12|474.12|472.12|472.87|470.87|0
1655303630000|2022-06-15 14:33:50|474.37|472.37|474.5|472.5|474.5|472.5|474.37|472.37|0
1655303640000|2022-06-15 14:34:00|474.87|472.87|475.37|473.37|475.37|473.37|474.87|472.87|0
1655303650000|2022-06-15 14:34:10|474.87|472.87|474.87|472.87|475.62|473.62|474.87|472.87|0
1655303660000|2022-06-15 14:34:20|473.62|471.62|472.62|470.62|473.62|471.62|472.37|470.37|0
1655303670000|2022-06-15 14:34:30|472.87|470.87|472.62|470.62|472.87|470.87|472.62|470.62|0
1655303680000|2022-06-15 14:34:40|472.12|470.12|471.87|469.87|472.37|470.37|471.87|469.87|0
1655303690000|2022-06-15 14:34:50|471.62|469.62|472.37|470.37|472.37|470.37|471.62|469.62|0
1655303700000|2022-06-15 14:35:00|471.87|469.87|471.12|469.12|471.87|469.87|471.12|469.12|0
1655303710000|2022-06-15 14:35:10|470.62|468.62|470.62|468.62|470.87|468.87|470.37|468.37|0
1655303720000|2022-06-15 14:35:20|470.12|468.12|470.37|468.37|470.37|468.37|470.12|468.12|0
1655303730000|2022-06-15 14:35:30|470.87|468.87|470.62|468.62|472.12|470.12|470.62|468.62|0
1655303740000|2022-06-15 14:35:40|470.37|468.37|470.87|468.87|470.87|468.87|470.12|468.12|0
1655303750000|2022-06-15 14:35:50|470.62|468.62|472.12|470.12|472.12|470.12|470.62|468.62|0
1655303760000|2022-06-15 14:36:00|471.87|469.87|472.87|470.87|472.87|470.87|471.87|469.87|0
1655303770000|2022-06-15 14:36:10|473.12|471.12|473.62|471.62|473.62|471.62|473.12|471.12|0
1655303780000|2022-06-15 14:36:20|472.87|470.87|472.12|470.12|472.87|470.87|472.12|470.12|0
1655303790000|2022-06-15 14:36:30|471.87|469.87|471.12|469.12|471.87|469.87|470.87|468.87|0
1655303800000|2022-06-15 14:36:40|470.87|468.87|471.12|469.12|471.12|469.12|470.62|468.62|0
1655303810000|2022-06-15 14:36:50|470.87|468.87|471.87|469.87|471.87|469.87|470.87|468.87|0
1655303820000|2022-06-15 14:37:00|471.62|469.62|471.12|469.12|471.62|469.62|470.87|468.87|0
1655303830000|2022-06-15 14:37:10|471.37|469.37|471.37|469.37|471.62|469.62|471.37|469.37|0
1655303840000|2022-06-15 14:37:20|471.12|469.12|470.37|468.37|471.12|469.12|470.37|468.37|0
1655303850000|2022-06-15 14:37:30|470.62|468.62|470.62|468.62|470.87|468.87|470.62|468.62|0
1655303860000|2022-06-15 14:37:40|471.12|469.12|471.87|469.87|471.87|469.87|471.12|469.12|0
1655303870000|2022-06-15 14:37:50|472.37|470.37|473.12|471.12|473.12|471.12|472.37|470.37|0
1655303880000|2022-06-15 14:38:00|473.37|471.37|473.12|471.12|473.62|471.62|473.12|471.12|0
1655303890000|2022-06-15 14:38:10|471.87|469.87|472.37|470.37|472.37|470.37|471.87|469.87|0
1655303900000|2022-06-15 14:38:20|473.12|471.12|473.62|471.62|473.62|471.62|473.12|471.12|0
1655303910000|2022-06-15 14:38:30|473.87|471.87|474.12|472.12|474.12|472.12|473.87|471.87|0
1655303920000|2022-06-15 14:38:40|474.37|472.37|473.12|471.12|474.37|472.37|473.12|471.12|0
1655303930000|2022-06-15 14:38:50|472.87|470.87|473.12|471.12|473.12|471.12|472.37|470.37|0
1655303940000|2022-06-15 14:39:00|473.37|471.37|473.12|471.12|473.87|471.87|473.12|471.12|0
1655303950000|2022-06-15 14:39:10|473.37|471.37|473.25|471.25|473.62|471.62|473.25|471.25|0
1655303960000|2022-06-15 14:39:20|474.12|472.12|473.62|471.62|474.12|472.12|473.62|471.62|0
1655303970000|2022-06-15 14:39:30|473.87|471.87|474.12|472.12|474.12|472.12|473.37|471.37|0
1655303980000|2022-06-15 14:39:40|473.37|471.37|473.12|471.12|473.37|471.37|472.87|470.87|0
1655303990000|2022-06-15 14:39:50|472.87|470.87|473.62|471.62|473.62|471.62|472.87|470.87|0
1655304000000|2022-06-15 14:40:00|474.12|472.12|473.87|471.87|474.37|472.37|473.87|471.87|0
1655304010000|2022-06-15 14:40:10|474.12|472.12|475.12|473.12|475.12|473.12|473.87|471.87|0
1655304020000|2022-06-15 14:40:20|475.37|473.37|475.37|473.37|475.37|473.37|475.37|473.37|0
1655304030000|2022-06-15 14:40:30|475.87|473.87|474.62|472.62|475.87|473.87|474.62|472.62|0
1655304040000|2022-06-15 14:40:40|475.12|473.12|475.62|473.62|475.87|473.87|475.12|473.12|0
1655304050000|2022-06-15 14:40:50|475.87|473.87|475.62|473.62|475.87|473.87|475.62|473.62|0
1655304060000|2022-06-15 14:41:00|475.87|473.87|476.37|474.37|476.37|474.37|475.87|473.87|0
1655304070000|2022-06-15 14:41:10|476.62|474.62|475.12|473.12|476.62|474.62|475.12|473.12|0
1655304080000|2022-06-15 14:41:20|474.37|472.37|474.37|472.37|474.62|472.62|474.12|472.12|0
1655304090000|2022-06-15 14:41:30|474.62|472.62|473.37|471.37|475.12|473.12|473.37|471.37|0
1655304100000|2022-06-15 14:41:40|472.87|470.87|473.37|471.37|473.37|471.37|472.87|470.87|0
1655304110000|2022-06-15 14:41:50|473.12|471.12|475.12|473.12|475.12|473.12|473.12|471.12|0
1655304120000|2022-06-15 14:42:00|474.87|472.87|473.87|471.87|474.87|472.87|473.87|471.87|0
1655304130000|2022-06-15 14:42:10|473.37|471.37|473.62|471.62|473.87|471.87|473.37|471.37|0
1655304140000|2022-06-15 14:42:20|473.37|471.37|473.37|471.37|473.62|471.62|473.37|471.37|0
1655304150000|2022-06-15 14:42:30|473.62|471.62|473.37|471.37|473.62|471.62|473.12|471.12|0
1655304160000|2022-06-15 14:42:40|473.62|471.62|472.87|470.87|473.62|471.62|472.87|470.87|0
1655304170000|2022-06-15 14:42:50|472.37|470.37|472.87|470.87|473.12|471.12|472.37|470.37|0
1655304180000|2022-06-15 14:43:00|473.62|471.62|475.12|473.12|475.12|473.12|473.62|471.62|0
1655304190000|2022-06-15 14:43:10|475.37|473.37|475.37|473.37|476.12|474.12|475.37|473.37|0
1655304200000|2022-06-15 14:43:20|476.37|474.37|476.12|474.12|476.37|474.37|475.62|473.62|0
1655304210000|2022-06-15 14:43:30|475.87|473.87|476.62|474.62|476.62|474.62|475.62|473.62|0
1655304220000|2022-06-15 14:43:40|476.37|474.37|475.87|473.87|476.37|474.37|475.37|473.37|0
1655304230000|2022-06-15 14:43:50|475.62|473.62|475.62|473.62|475.62|473.62|474.62|472.62|0
1655304240000|2022-06-15 14:44:00|475.12|473.12|476.37|474.37|476.87|474.87|475.12|473.12|0
1655304250000|2022-06-15 14:44:10|476.62|474.62|476.12|474.12|476.62|474.62|475.87|473.87|0
1655304260000|2022-06-15 14:44:20|476.62|474.62|476.87|474.87|476.87|474.87|475.87|473.87|0
1655304270000|2022-06-15 14:44:30|476.37|474.37|477.37|475.37|477.37|475.37|476.12|474.12|0
1655304280000|2022-06-15 14:44:40|476.62|474.62|475.87|473.87|476.62|474.62|475.62|473.62|0
1655304290000|2022-06-15 14:44:50|475.62|473.62|476.37|474.37|476.37|474.37|475.62|473.62|0
1655304300000|2022-06-15 14:45:00|477.37|475.37|477.12|475.12|477.37|475.37|476.87|474.87|0
1655304310000|2022-06-15 14:45:10|477.62|475.62|477.62|475.62|477.62|475.62|477.12|475.12|0
1655304320000|2022-06-15 14:45:20|477.37|475.37|476.37|474.37|477.37|475.37|476.37|474.37|0
1655304330000|2022-06-15 14:45:30|476.62|474.62|476.62|474.62|476.62|474.62|476.12|474.12|0
1655304340000|2022-06-15 14:45:40|476.37|474.37|477.62|475.62|477.62|475.62|476.37|474.37|0
1655304350000|2022-06-15 14:45:50|478.12|476.12|478.62|476.62|478.87|476.87|478.12|476.12|0
1655304360000|2022-06-15 14:46:00|478.87|476.87|479.62|477.62|479.62|477.62|478.62|476.62|0
1655304370000|2022-06-15 14:46:10|479.12|477.12|478.37|476.37|479.12|477.12|478.37|476.37|0
1655304380000|2022-06-15 14:46:20|478.12|476.12|478.62|476.62|478.62|476.62|478.12|476.12|0
1655304390000|2022-06-15 14:46:30|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655304400000|2022-06-15 14:46:40|478.87|476.87|479.87|477.87|480.12|478.12|478.87|476.87|0
1655304410000|2022-06-15 14:46:50|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655304420000|2022-06-15 14:47:00|480.12|478.12|479.87|477.87|480.37|478.37|479.87|477.87|0
1655304430000|2022-06-15 14:47:10|480.12|478.12|479.12|477.12|480.12|478.12|479.12|477.12|0
1655304440000|2022-06-15 14:47:20|479.37|477.37|479.12|477.12|480.12|478.12|479.12|477.12|0
1655304450000|2022-06-15 14:47:30|479.37|477.37|478.62|476.62|479.37|477.37|478.37|476.37|0
1655304460000|2022-06-15 14:47:40|479.37|477.37|478.87|476.87|479.37|477.37|478.37|476.37|0
1655304470000|2022-06-15 14:47:50|478.62|476.62|478.37|476.37|478.62|476.62|478.12|476.12|0
1655304480000|2022-06-15 14:48:00|477.12|475.12|478.87|476.87|478.87|476.87|477.12|475.12|0
1655304490000|2022-06-15 14:48:10|479.12|477.12|477.12|475.12|479.12|477.12|477.12|475.12|0
1655304500000|2022-06-15 14:48:20|477.37|475.37|477.87|475.87|477.87|475.87|477.37|475.37|0
1655304510000|2022-06-15 14:48:30|477.37|475.37|476.62|474.62|477.37|475.37|476.62|474.62|0
1655304520000|2022-06-15 14:48:40|476.87|474.87|477.12|475.12|477.12|475.12|476.62|474.62|0
1655304530000|2022-06-15 14:48:50|476.12|474.12|477.12|475.12|477.12|475.12|476.12|474.12|0
1655304540000|2022-06-15 14:49:00|477.37|475.37|478.37|476.37|478.37|476.37|477.37|475.37|0
1655304550000|2022-06-15 14:49:10|478.62|476.62|478.62|476.62|478.62|476.62|478.37|476.37|0
1655304560000|2022-06-15 14:49:20|478.37|476.37|478.12|476.12|478.37|476.37|477.62|475.62|0
1655304570000|2022-06-15 14:49:30|478.62|476.62|478.62|476.62|478.75|476.75|478.62|476.62|0
1655304580000|2022-06-15 14:49:40|478.87|476.87|477.62|475.62|478.87|476.87|477.62|475.62|0
1655304590000|2022-06-15 14:49:50|477.37|475.37|477.12|475.12|477.37|475.37|477.12|475.12|0
1655304600000|2022-06-15 14:50:00|478.37|476.37|477.87|475.87|478.37|476.37|477.62|475.62|0
1655304610000|2022-06-15 14:50:10|477.37|475.37|476.62|474.62|477.37|475.37|476.62|474.62|0
1655304620000|2022-06-15 14:50:20|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1655304630000|2022-06-15 14:50:30|478.12|476.12|477.12|475.12|478.12|476.12|476.87|474.87|0
1655304640000|2022-06-15 14:50:40|477.37|475.37|477.37|475.37|477.62|475.62|477.37|475.37|0
1655304650000|2022-06-15 14:50:50|477.62|475.62|477|475|477.62|475.62|477|475|0
1655304660000|2022-06-15 14:51:00|477.62|475.62|478.87|476.87|478.87|476.87|477.62|475.62|0
1655304670000|2022-06-15 14:51:10|479.37|477.37|477.87|475.87|479.37|477.37|477.87|475.87|0
1655304680000|2022-06-15 14:51:20|477.37|475.37|478.62|476.62|478.62|476.62|477.37|475.37|0
1655304690000|2022-06-15 14:51:30|478.87|476.87|478.87|476.87|478.87|476.87|478.62|476.62|0
1655304700000|2022-06-15 14:51:40|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655304710000|2022-06-15 14:51:50|479.87|477.87|479.12|477.12|479.87|477.87|478.62|476.62|0
1655304720000|2022-06-15 14:52:00|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655304730000|2022-06-15 14:52:10|479.37|477.37|479.62|477.62|479.87|477.87|479.37|477.37|0
1655304740000|2022-06-15 14:52:20|479.87|477.87|479.87|477.87|480.37|478.37|479.37|477.37|0
1655304750000|2022-06-15 14:52:30|479.62|477.62|480.12|478.12|480.12|478.12|479.62|477.62|0
1655304760000|2022-06-15 14:52:40|480.37|478.37|479.87|477.87|480.37|478.37|479.87|477.87|0
1655304770000|2022-06-15 14:52:50|479.5|477.5|479.62|477.62|479.62|477.62|479.37|477.37|0
1655304780000|2022-06-15 14:53:00|480.12|478.12|483.12|481.12|483.12|481.12|480.12|478.12|0
1655304790000|2022-06-15 14:53:10|482.87|480.87|483.37|481.37|483.37|481.37|482.87|480.87|0
1655304800000|2022-06-15 14:53:20|483.62|481.62|485.62|483.62|485.62|483.62|483.62|481.62|0
1655304810000|2022-06-15 14:53:30|486.12|484.12|486.12|484.12|486.37|484.37|486.12|484.12|0
1655304820000|2022-06-15 14:53:40|485.37|483.37|486.37|484.37|486.37|484.37|485.37|483.37|0
1655304830000|2022-06-15 14:53:50|486.87|484.87|485.87|483.87|486.87|484.87|485.62|483.62|0
1655304840000|2022-06-15 14:54:00|486.12|484.12|485.87|483.87|486.12|484.12|485.37|483.37|0
1655304850000|2022-06-15 14:54:10|486.87|484.87|486.37|484.37|486.87|484.87|485.87|483.87|0
1655304860000|2022-06-15 14:54:20|486.62|484.62|486.87|484.87|486.87|484.87|486.37|484.37|0
1655304870000|2022-06-15 14:54:30|487.12|485.12|486.87|484.87|487.12|485.12|486.62|484.62|0
1655304880000|2022-06-15 14:54:40|486.62|484.62|486.37|484.37|486.62|484.62|486.12|484.12|0
1655304890000|2022-06-15 14:54:50|486.62|484.62|486.12|484.12|487.12|485.12|486.12|484.12|0
1655304900000|2022-06-15 14:55:00|485.87|483.87|485.37|483.37|486.12|484.12|485.12|483.12|0
1655304910000|2022-06-15 14:55:10|485.62|483.62|484.62|482.62|485.62|483.62|484.62|482.62|0
1655304920000|2022-06-15 14:55:20|483.87|481.87|485.12|483.12|485.12|483.12|483.87|481.87|0
1655304930000|2022-06-15 14:55:30|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1655304940000|2022-06-15 14:55:40|485.12|483.12|484.62|482.62|485.12|483.12|484.62|482.62|0
1655304950000|2022-06-15 14:55:50|485.12|483.12|486.12|484.12|486.12|484.12|485.12|483.12|0
1655304960000|2022-06-15 14:56:00|486.37|484.37|487.37|485.37|487.37|485.37|486.37|484.37|0
1655304970000|2022-06-15 14:56:10|485.62|483.62|484.87|482.87|485.62|483.62|484.87|482.87|0
1655304980000|2022-06-15 14:56:20|484.62|482.62|484.62|482.62|484.87|482.87|484.37|482.37|0
1655304990000|2022-06-15 14:56:30|484.87|482.87|484.37|482.37|484.87|482.87|484.37|482.37|0
1655305000000|2022-06-15 14:56:40|484.12|482.12|483.12|481.12|484.12|482.12|483.12|481.12|0
1655305010000|2022-06-15 14:56:50|483.62|481.62|483.12|481.12|483.62|481.62|482.87|480.87|0
1655305020000|2022-06-15 14:57:00|482.87|480.87|482.87|480.87|483.62|481.62|482.87|480.87|0
1655305030000|2022-06-15 14:57:10|483.37|481.37|483.37|481.37|483.37|481.37|483.25|481.25|0
1655305050000|2022-06-15 14:57:30|483.12|481.12|483.37|481.37|483.37|481.37|482.62|480.62|0
1655305060000|2022-06-15 14:57:40|483.62|481.62|483.12|481.12|483.62|481.62|482.87|480.87|0
1655305070000|2022-06-15 14:57:50|482.37|480.37|482.37|480.37|482.62|480.62|482.37|480.37|0
1655305080000|2022-06-15 14:58:00|482.12|480.12|482.87|480.87|482.87|480.87|481.87|479.87|0
1655305090000|2022-06-15 14:58:10|482.37|480.37|481.12|479.12|482.62|480.62|481.12|479.12|0
1655305100000|2022-06-15 14:58:20|481.37|479.37|480.87|478.87|481.37|479.37|480.87|478.87|0
1655305110000|2022-06-15 14:58:30|480.62|478.62|480.12|478.12|480.62|478.62|480.12|478.12|0
1655305120000|2022-06-15 14:58:40|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1655305130000|2022-06-15 14:58:50|479.62|477.62|478.87|476.87|479.62|477.62|478.87|476.87|0
1655305140000|2022-06-15 14:59:00|479.12|477.12|478.87|476.87|479.12|477.12|478.62|476.62|0
1655305150000|2022-06-15 14:59:10|479.37|477.37|479.62|477.62|479.62|477.62|479.12|477.12|0
1655305160000|2022-06-15 14:59:20|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1655305170000|2022-06-15 14:59:30|479.62|477.62|479.37|477.37|479.62|477.62|479.12|477.12|0
1655305180000|2022-06-15 14:59:40|479.87|477.87|479.37|477.37|479.87|477.87|479.37|477.37|0
1655305190000|2022-06-15 14:59:50|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655305200000|2022-06-15 15:00:00|479.62|477.62|477.87|475.87|479.62|477.62|477.87|475.87|0
1655305210000|2022-06-15 15:00:10|478.12|476.12|477.87|475.87|478.37|476.37|477.87|475.87|0
1655305220000|2022-06-15 15:00:20|477.62|475.62|477.12|475.12|477.62|475.62|477.12|475.12|0
1655305230000|2022-06-15 15:00:30|476.87|474.87|478.37|476.37|478.37|476.37|476.87|474.87|0
1655305240000|2022-06-15 15:00:40|478.87|476.87|478.62|476.62|479.12|477.12|478.62|476.62|0
1655305250000|2022-06-15 15:00:50|478.12|476.12|478.87|476.87|478.87|476.87|478.12|476.12|0
1655305260000|2022-06-15 15:01:00|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655305270000|2022-06-15 15:01:10|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1655305280000|2022-06-15 15:01:20|479.62|477.62|481.37|479.37|481.37|479.37|479.62|477.62|0
1655305290000|2022-06-15 15:01:30|480.87|478.87|481.25|479.25|481.37|479.37|480.87|478.87|0
1655305300000|2022-06-15 15:01:40|480.87|478.87|481.37|479.37|481.37|479.37|480.87|478.87|0
1655305310000|2022-06-15 15:01:50|481.12|479.12|480.12|478.12|481.12|479.12|480.12|478.12|0
1655305320000|2022-06-15 15:02:00|480.87|478.87|480.62|478.62|481.37|479.37|480.37|478.37|0
1655305330000|2022-06-15 15:02:10|480.87|478.87|479.37|477.37|480.87|478.87|479.37|477.37|0
1655305340000|2022-06-15 15:02:20|479.62|477.62|480.62|478.62|480.87|478.87|479.62|477.62|0
1655305350000|2022-06-15 15:02:30|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655305360000|2022-06-15 15:02:40|480.12|478.12|480.12|478.12|480.37|478.37|480.12|478.12|0
1655305370000|2022-06-15 15:02:50|480.37|478.37|480.12|478.12|480.37|478.37|480.12|478.12|0
1655305380000|2022-06-15 15:03:00|480.37|478.37|479.12|477.12|480.37|478.37|479.12|477.12|0
1655305390000|2022-06-15 15:03:10|479.62|477.62|478.75|476.75|479.62|477.62|478.75|476.75|0
1655305400000|2022-06-15 15:03:20|480.62|478.62|480.37|478.37|480.62|478.62|480.12|478.12|0
1655305410000|2022-06-15 15:03:30|480|478|479.87|477.87|480|478|479.87|477.87|0
1655305420000|2022-06-15 15:03:40|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655305430000|2022-06-15 15:03:50|479.62|477.62|479.87|477.87|480.37|478.37|479.62|477.62|0
1655305440000|2022-06-15 15:04:00|480.12|478.12|480.37|478.37|480.87|478.87|480.12|478.12|0
1655305450000|2022-06-15 15:04:10|481.12|479.12|481.12|479.12|481.37|479.37|480.87|478.87|0
1655305460000|2022-06-15 15:04:20|480.87|478.87|481.37|479.37|481.37|479.37|480.62|478.62|0
1655305470000|2022-06-15 15:04:30|480.12|478.12|479.87|477.87|480.62|478.62|479.87|477.87|0
1655305480000|2022-06-15 15:04:40|479.37|477.37|479.62|477.62|479.87|477.87|479.37|477.37|0
1655305490000|2022-06-15 15:04:50|479.87|477.87|479.87|477.87|479.87|477.87|479.62|477.62|0
1655305500000|2022-06-15 15:05:00|479.37|477.37|479.87|477.87|479.87|477.87|479.12|477.12|0
1655305510000|2022-06-15 15:05:10|480.12|478.12|481.87|479.87|481.87|479.87|480.12|478.12|0
1655305520000|2022-06-15 15:05:20|481.62|479.62|482.37|480.37|482.37|480.37|481.62|479.62|0
1655305530000|2022-06-15 15:05:30|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1655305540000|2022-06-15 15:05:40|483.12|481.12|482.87|480.87|483.12|481.12|482.62|480.62|0
1655305550000|2022-06-15 15:05:50|483.12|481.12|482.12|480.12|483.37|481.37|482.12|480.12|0
1655305560000|2022-06-15 15:06:00|482.37|480.37|481.87|479.87|482.37|480.37|481.87|479.87|0
1655305570000|2022-06-15 15:06:10|481.62|479.62|480.62|478.62|481.62|479.62|480.62|478.62|0
1655305580000|2022-06-15 15:06:20|480.37|478.37|480.12|478.12|480.87|478.87|480.12|478.12|0
1655305590000|2022-06-15 15:06:30|480.37|478.37|480.12|478.12|480.62|478.62|480.12|478.12|0
1655305600000|2022-06-15 15:06:40|480|478|480.12|478.12|480.12|478.12|480|478|0
1655305610000|2022-06-15 15:06:50|480.37|478.37|480.12|478.12|480.37|478.37|479.87|477.87|0
1655305620000|2022-06-15 15:07:00|479.87|477.87|480.12|478.12|480.37|478.37|479.87|477.87|0
1655305630000|2022-06-15 15:07:10|479.37|477.37|478.37|476.37|479.37|477.37|478.37|476.37|0
1655305640000|2022-06-15 15:07:20|478.12|476.12|478.87|476.87|478.87|476.87|477.87|475.87|0
1655305650000|2022-06-15 15:07:30|479.37|477.37|479.62|477.62|480.12|478.12|479.37|477.37|0
1655305660000|2022-06-15 15:07:40|480.12|478.12|479.62|477.62|480.12|478.12|479.62|477.62|0
1655305670000|2022-06-15 15:07:50|479.37|477.37|479.37|477.37|479.37|477.37|479.12|477.12|0
1655305680000|2022-06-15 15:08:00|479.12|477.12|480.37|478.37|480.37|478.37|479.12|477.12|0
1655305690000|2022-06-15 15:08:10|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655305700000|2022-06-15 15:08:20|478.87|476.87|479.87|477.87|479.87|477.87|478.87|476.87|0
1655305710000|2022-06-15 15:08:30|479.37|477.37|480.62|478.62|480.62|478.62|479.37|477.37|0
1655305720000|2022-06-15 15:08:40|481.12|479.12|480.62|478.62|481.12|479.12|480.62|478.62|0
1655305730000|2022-06-15 15:08:50|481.12|479.12|480.62|478.62|481.12|479.12|480.62|478.62|0
1655305740000|2022-06-15 15:09:00|481.37|479.37|481.62|479.62|481.87|479.87|481.37|479.37|0
1655305750000|2022-06-15 15:09:10|481.37|479.37|481.37|479.37|481.62|479.62|481.12|479.12|0
1655305760000|2022-06-15 15:09:20|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1655305770000|2022-06-15 15:09:30|482.62|480.62|483.37|481.37|483.37|481.37|482.62|480.62|0
1655305780000|2022-06-15 15:09:40|483.62|481.62|483.12|481.12|483.62|481.62|483.12|481.12|0
1655305790000|2022-06-15 15:09:50|482.12|480.12|483.12|481.12|483.12|481.12|482.12|480.12|0
1655305800000|2022-06-15 15:10:00|483.37|481.37|484.12|482.12|484.12|482.12|483.37|481.37|0
1655305810000|2022-06-15 15:10:10|484.37|482.37|484.12|482.12|484.75|482.75|484.12|482.12|0
1655305820000|2022-06-15 15:10:20|483.87|481.87|483.37|481.37|483.87|481.87|483.37|481.37|0
1655305830000|2022-06-15 15:10:30|482.87|480.87|482.37|480.37|482.87|480.87|482.37|480.37|0
1655305840000|2022-06-15 15:10:40|481.87|479.87|481.87|479.87|482.12|480.12|481.62|479.62|0
1655305850000|2022-06-15 15:10:50|481.62|479.62|482.37|480.37|482.37|480.37|481.62|479.62|0
1655305860000|2022-06-15 15:11:00|482.62|480.62|483.87|481.87|483.87|481.87|482.62|480.62|0
1655305870000|2022-06-15 15:11:10|484.37|482.37|485.87|483.87|485.87|483.87|484.37|482.37|0
1655305880000|2022-06-15 15:11:20|485.37|483.37|487.37|485.37|487.37|485.37|485.37|483.37|0
1655305890000|2022-06-15 15:11:30|487.12|485.12|487.62|485.62|487.62|485.62|487.12|485.12|0
1655305900000|2022-06-15 15:11:40|488.37|486.37|486.62|484.62|488.62|486.62|486.62|484.62|0
1655305910000|2022-06-15 15:11:50|487.12|485.12|486.62|484.62|488.37|486.37|486.62|484.62|0
1655305920000|2022-06-15 15:12:00|486.5|484.5|485.87|483.87|486.5|484.5|485.87|483.87|0
1655305930000|2022-06-15 15:12:10|485.37|483.37|485.62|483.62|485.87|483.87|485.37|483.37|0
1655305940000|2022-06-15 15:12:20|486.37|484.37|487.62|485.62|488.12|486.12|486.37|484.37|0
1655305950000|2022-06-15 15:12:30|487.37|485.37|486.87|484.87|487.37|485.37|486.62|484.62|0
1655305960000|2022-06-15 15:12:40|486.37|484.37|486.87|484.87|486.87|484.87|486.12|484.12|0
1655305970000|2022-06-15 15:12:50|486.62|484.62|487.87|485.87|487.87|485.87|486.62|484.62|0
1655305980000|2022-06-15 15:13:00|488.62|486.62|488.37|486.37|488.87|486.87|488.37|486.37|0
1655305990000|2022-06-15 15:13:10|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1655306000000|2022-06-15 15:13:20|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1655306010000|2022-06-15 15:13:30|487.25|485.25|487.37|485.37|487.62|485.62|487.25|485.25|0
1655306020000|2022-06-15 15:13:40|487.87|485.87|487.62|485.62|488.12|486.12|487.62|485.62|0
1655306030000|2022-06-15 15:13:50|487.87|485.87|488.62|486.62|488.62|486.62|487.87|485.87|0
1655306040000|2022-06-15 15:14:00|488.75|486.75|488.62|486.62|488.87|486.87|488.37|486.37|0
1655306050000|2022-06-15 15:14:10|488.12|486.12|488.62|486.62|488.62|486.62|488.12|486.12|0
1655306060000|2022-06-15 15:14:20|488.87|486.87|487.87|485.87|488.87|486.87|487.87|485.87|0
1655306070000|2022-06-15 15:14:30|487.37|485.37|487.37|485.37|487.37|485.37|487.12|485.12|0
1655306080000|2022-06-15 15:14:40|487.12|485.12|487.12|485.12|487.12|485.12|486.87|484.87|0
1655306090000|2022-06-15 15:14:50|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1655306100000|2022-06-15 15:15:00|488.62|486.62|488.87|486.87|488.87|486.87|488.37|486.37|0
1655306110000|2022-06-15 15:15:10|488.62|486.62|489.37|487.37|489.37|487.37|488.62|486.62|0
1655306120000|2022-06-15 15:15:20|489.62|487.62|487.87|485.87|489.62|487.62|487.87|485.87|0
1655306130000|2022-06-15 15:15:30|487.37|485.37|488.37|486.37|488.37|486.37|487.37|485.37|0
1655306140000|2022-06-15 15:15:40|488.62|486.62|488.12|486.12|488.62|486.62|488.12|486.12|0
1655306150000|2022-06-15 15:15:50|487.62|485.62|486.62|484.62|487.62|485.62|486.62|484.62|0
1655306160000|2022-06-15 15:16:00|486.87|484.87|487.37|485.37|487.37|485.37|486.37|484.37|0
1655306170000|2022-06-15 15:16:10|486.12|484.12|487.62|485.62|487.62|485.62|486.12|484.12|0
1655306180000|2022-06-15 15:16:20|487.37|485.37|487.75|485.75|488.37|486.37|487.37|485.37|0
1655306190000|2022-06-15 15:16:30|487.5|485.5|487.37|485.37|487.62|485.62|487.12|485.12|0
1655306200000|2022-06-15 15:16:40|486.87|484.87|487.37|485.37|487.37|485.37|486.87|484.87|0
1655306210000|2022-06-15 15:16:50|487.12|485.12|487.87|485.87|487.87|485.87|487.12|485.12|0
1655306220000|2022-06-15 15:17:00|487.12|485.12|487.87|485.87|487.87|485.87|487.12|485.12|0
1655306230000|2022-06-15 15:17:10|487.62|485.62|487.87|485.87|488.62|486.62|487.62|485.62|0
1655306240000|2022-06-15 15:17:20|488.12|486.12|489.12|487.12|489.12|487.12|488.12|486.12|0
1655306250000|2022-06-15 15:17:30|488.37|486.37|488.37|486.37|488.62|486.62|488.37|486.37|0
1655306260000|2022-06-15 15:17:40|488.62|486.62|488.62|486.62|488.62|486.62|488.12|486.12|0
1655306270000|2022-06-15 15:17:50|488.87|486.87|488.12|486.12|488.87|486.87|488.12|486.12|0
1655306280000|2022-06-15 15:18:00|487.37|485.37|487.5|485.5|487.5|485.5|486.62|484.62|0
1655306290000|2022-06-15 15:18:10|486.87|484.87|487.37|485.37|487.87|485.87|486.87|484.87|0
1655306300000|2022-06-15 15:18:20|487.62|485.62|486.62|484.62|487.62|485.62|486.62|484.62|0
1655306310000|2022-06-15 15:18:30|486.37|484.37|486.62|484.62|486.87|484.87|486.37|484.37|0
1655306320000|2022-06-15 15:18:40|486.5|484.5|487.12|485.12|487.37|485.37|486.5|484.5|0
1655306330000|2022-06-15 15:18:50|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1655306340000|2022-06-15 15:19:00|485.62|483.62|485.62|483.62|485.87|483.87|485.62|483.62|0
1655306350000|2022-06-15 15:19:10|485.5|483.5|486.87|484.87|486.87|484.87|485|483|0
1655306360000|2022-06-15 15:19:20|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1655306370000|2022-06-15 15:19:30|487.37|485.37|488.12|486.12|488.12|486.12|487.37|485.37|0
1655306380000|2022-06-15 15:19:40|487.87|485.87|488.62|486.62|488.62|486.62|487.87|485.87|0
1655306390000|2022-06-15 15:19:50|488.37|486.37|487.37|485.37|488.37|486.37|487.37|485.37|0
1655306400000|2022-06-15 15:20:00|487.62|485.62|488.12|486.12|488.37|486.37|487.37|485.37|0
1655306410000|2022-06-15 15:20:10|487.62|485.62|486.62|484.62|487.62|485.62|486.62|484.62|0
1655306420000|2022-06-15 15:20:20|487.62|485.62|487.87|485.87|487.87|485.87|487.62|485.62|0
1655306430000|2022-06-15 15:20:30|487.37|485.37|488.37|486.37|488.37|486.37|487.37|485.37|0
1655306440000|2022-06-15 15:20:40|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1655306450000|2022-06-15 15:20:50|489.37|487.37|489.12|487.12|489.37|487.37|489.12|487.12|0
1655306460000|2022-06-15 15:21:00|489.37|487.37|490.12|488.12|490.12|488.12|489.37|487.37|0
1655306470000|2022-06-15 15:21:10|490.37|488.37|489.87|487.87|490.37|488.37|489.87|487.87|0
1655306480000|2022-06-15 15:21:20|490.12|488.12|489.87|487.87|490.37|488.37|489.87|487.87|0
1655306490000|2022-06-15 15:21:30|490.12|488.12|490.37|488.37|490.37|488.37|489.87|487.87|0
1655306500000|2022-06-15 15:21:40|490.87|488.87|489.87|487.87|490.87|488.87|489.87|487.87|0
1655306510000|2022-06-15 15:21:50|490.37|488.37|490.12|488.12|490.62|488.62|490.12|488.12|0
1655306520000|2022-06-15 15:22:00|490.62|488.62|490.12|488.12|490.62|488.62|490.12|488.12|0
1655306530000|2022-06-15 15:22:10|489.87|487.87|490.87|488.87|490.87|488.87|489.87|487.87|0
1655306540000|2022-06-15 15:22:20|491.12|489.12|489.12|487.12|491.12|489.12|489.12|487.12|0
1655306550000|2022-06-15 15:22:30|488.87|486.87|488.62|486.62|489.12|487.12|488.62|486.62|0
1655306560000|2022-06-15 15:22:40|488.87|486.87|488.62|486.62|488.87|486.87|488.62|486.62|0
1655306570000|2022-06-15 15:22:50|488.37|486.37|487.37|485.37|488.37|486.37|487.37|485.37|0
1655306580000|2022-06-15 15:23:00|487|485|487.12|485.12|487.62|485.62|487|485|0
1655306590000|2022-06-15 15:23:10|486.87|484.87|487.62|485.62|487.62|485.62|486.87|484.87|0
1655306600000|2022-06-15 15:23:20|487.12|485.12|488.12|486.12|488.25|486.25|487.12|485.12|0
1655306610000|2022-06-15 15:23:30|488.37|486.37|487.12|485.12|488.37|486.37|487.12|485.12|0
1655306620000|2022-06-15 15:23:40|486.87|484.87|485.87|483.87|486.87|484.87|485.87|483.87|0
1655306630000|2022-06-15 15:23:50|486.12|484.12|486.37|484.37|486.62|484.62|486.12|484.12|0
1655306640000|2022-06-15 15:24:00|485.62|483.62|485.87|483.87|486.12|484.12|485.62|483.62|0
1655306650000|2022-06-15 15:24:10|485.62|483.62|484.87|482.87|485.87|483.87|484.87|482.87|0
1655306660000|2022-06-15 15:24:20|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1655306670000|2022-06-15 15:24:30|484.62|482.62|485.12|483.12|485.12|483.12|484.62|482.62|0
1655306680000|2022-06-15 15:24:40|485.62|483.62|486.37|484.37|486.37|484.37|485.62|483.62|0
1655306690000|2022-06-15 15:24:50|486.12|484.12|485.37|483.37|486.37|484.37|485.37|483.37|0
1655306700000|2022-06-15 15:25:00|485.12|483.12|485.87|483.87|485.87|483.87|485.12|483.12|0
1655306710000|2022-06-15 15:25:10|486.12|484.12|485.87|483.87|486.12|484.12|485.62|483.62|0
1655306720000|2022-06-15 15:25:20|485.37|483.37|484.62|482.62|485.37|483.37|484.62|482.62|0
1655306730000|2022-06-15 15:25:30|484.87|482.87|485.37|483.37|485.62|483.62|484.87|482.87|0
1655306740000|2022-06-15 15:25:40|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1655306750000|2022-06-15 15:25:50|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1655306760000|2022-06-15 15:26:00|485.12|483.12|485.25|483.25|485.25|483.25|485.12|483.12|0
1655306770000|2022-06-15 15:26:10|485.37|483.37|485.62|483.62|485.87|483.87|485.12|483.12|0
1655306780000|2022-06-15 15:26:20|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1655306790000|2022-06-15 15:26:30|486.62|484.62|487.5|485.5|487.5|485.5|486.62|484.62|0
1655306800000|2022-06-15 15:26:40|487.12|485.12|487.62|485.62|487.87|485.87|487.12|485.12|0
1655306810000|2022-06-15 15:26:50|487.37|485.37|487.37|485.37|487.37|485.37|486.62|484.62|0
1655306820000|2022-06-15 15:27:00|486.62|484.62|487.87|485.87|487.87|485.87|486.62|484.62|0
1655306830000|2022-06-15 15:27:10|487.62|485.62|487.87|485.87|487.87|485.87|487.12|485.12|0
1655306840000|2022-06-15 15:27:20|487.37|485.37|486.62|484.62|487.37|485.37|486.62|484.62|0
1655306850000|2022-06-15 15:27:30|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655306860000|2022-06-15 15:27:40|487.87|485.87|488.12|486.12|488.12|486.12|487.87|485.87|0
1655306870000|2022-06-15 15:27:50|487.87|485.87|486.62|484.62|487.87|485.87|486.62|484.62|0
1655306880000|2022-06-15 15:28:00|487.12|485.12|486.37|484.37|487.12|485.12|486.37|484.37|0
1655306890000|2022-06-15 15:28:10|485.87|483.87|486.12|484.12|486.12|484.12|485.87|483.87|0
1655306900000|2022-06-15 15:28:20|486.87|484.87|486.37|484.37|486.87|484.87|486.37|484.37|0
1655306910000|2022-06-15 15:28:30|486.5|484.5|486.12|484.12|486.62|484.62|486.12|484.12|0
1655306920000|2022-06-15 15:28:40|486.37|484.37|485.87|483.87|486.37|484.37|485.87|483.87|0
1655306930000|2022-06-15 15:28:50|485.37|483.37|485.12|483.12|485.37|483.37|484.87|482.87|0
1655306940000|2022-06-15 15:29:00|484.87|482.87|485.37|483.37|485.37|483.37|484.62|482.62|0
1655306950000|2022-06-15 15:29:10|485.87|483.87|484.87|482.87|485.87|483.87|484.87|482.87|0
1655306960000|2022-06-15 15:29:20|484.62|482.62|484.87|482.87|484.87|482.87|484.12|482.12|0
1655306970000|2022-06-15 15:29:30|484.62|482.62|484.12|482.12|484.62|482.62|484.12|482.12|0
1655306980000|2022-06-15 15:29:40|483.87|481.87|483.87|481.87|483.87|481.87|483.87|481.87|0
1655306990000|2022-06-15 15:29:50|484.12|482.12|484.12|482.12|484.37|482.37|483.87|481.87|0
1655307000000|2022-06-15 15:30:00|484.62|482.62|484.62|482.62|485.12|483.12|484.62|482.62|0
1655307010000|2022-06-15 15:30:10|484.12|482.12|484.62|482.62|485.12|483.12|483.87|481.87|0
1655307020000|2022-06-15 15:30:20|484.12|482.12|484.62|482.62|484.62|482.62|483.62|481.62|0
1655307030000|2022-06-15 15:30:30|485.25|483.25|485.37|483.37|485.37|483.37|485.12|483.12|0
1655307040000|2022-06-15 15:30:40|485.12|483.12|485.37|483.37|485.37|483.37|484.62|482.62|0
1655307050000|2022-06-15 15:30:50|486.37|484.37|486.62|484.62|487.12|485.12|486.37|484.37|0
1655307060000|2022-06-15 15:31:00|486.12|484.12|485.12|483.12|486.37|484.37|485.12|483.12|0
1655307070000|2022-06-15 15:31:10|485.62|483.62|485.25|483.25|485.62|483.62|485.25|483.25|0
1655307080000|2022-06-15 15:31:20|485.12|483.12|484.87|482.87|485.12|483.12|484.62|482.62|0
1655307090000|2022-06-15 15:31:30|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1655307100000|2022-06-15 15:31:40|485.37|483.37|484.37|482.37|485.37|483.37|484.37|482.37|0
1655307110000|2022-06-15 15:31:50|484.62|482.62|484.12|482.12|484.62|482.62|484.12|482.12|0
1655307120000|2022-06-15 15:32:00|483.62|481.62|484.37|482.37|484.37|482.37|483.62|481.62|0
1655307130000|2022-06-15 15:32:10|484.62|482.62|486.62|484.62|486.62|484.62|484.62|482.62|0
1655307140000|2022-06-15 15:32:20|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655307150000|2022-06-15 15:32:30|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655307160000|2022-06-15 15:32:40|485.75|483.75|486.12|484.12|486.37|484.37|485.75|483.75|0
1655307170000|2022-06-15 15:32:50|486.62|484.62|486.87|484.87|487.12|485.12|486.62|484.62|0
1655307180000|2022-06-15 15:33:00|486.12|484.12|485.87|483.87|486.87|484.87|485.87|483.87|0
1655307190000|2022-06-15 15:33:10|485.12|483.12|484.87|482.87|485.12|483.12|484.62|482.62|0
1655307200000|2022-06-15 15:33:20|486.12|484.12|486.87|484.87|486.87|484.87|486.12|484.12|0
1655307210000|2022-06-15 15:33:30|487.12|485.12|485.87|483.87|487.37|485.37|485.87|483.87|0
1655307220000|2022-06-15 15:33:40|485.62|483.62|484.37|482.37|485.62|483.62|484.37|482.37|0
1655307230000|2022-06-15 15:33:50|483.87|481.87|483.87|481.87|484.12|482.12|483.87|481.87|0
1655307240000|2022-06-15 15:34:00|483.62|481.62|483.87|481.87|484.12|482.12|483.62|481.62|0
1655307250000|2022-06-15 15:34:10|484.12|482.12|483.62|481.62|484.37|482.37|483.62|481.62|0
1655307260000|2022-06-15 15:34:20|484.12|482.12|482.87|480.87|484.12|482.12|482.87|480.87|0
1655307270000|2022-06-15 15:34:30|483.12|481.12|482.12|480.12|483.37|481.37|482.12|480.12|0
1655307280000|2022-06-15 15:34:40|482.37|480.37|484.12|482.12|484.12|482.12|482.37|480.37|0
1655307290000|2022-06-15 15:34:50|484.37|482.37|485.62|483.62|485.62|483.62|484.37|482.37|0
1655307300000|2022-06-15 15:35:00|486.12|484.12|484.62|482.62|486.12|484.12|484.62|482.62|0
1655307310000|2022-06-15 15:35:10|485.37|483.37|483.37|481.37|485.37|483.37|483.37|481.37|0
1655307320000|2022-06-15 15:35:20|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655307330000|2022-06-15 15:35:30|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1655307340000|2022-06-15 15:35:40|482.12|480.12|482.62|480.62|482.87|480.87|482.12|480.12|0
1655307350000|2022-06-15 15:35:50|483.12|481.12|481.87|479.87|483.12|481.12|481.87|479.87|0
1655307360000|2022-06-15 15:36:00|482.37|480.37|482.62|480.62|482.87|480.87|482.37|480.37|0
1655307370000|2022-06-15 15:36:10|482.12|480.12|481.87|479.87|482.37|480.37|481.87|479.87|0
1655307380000|2022-06-15 15:36:20|482.37|480.37|482.87|480.87|482.87|480.87|482.37|480.37|0
1655307390000|2022-06-15 15:36:30|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1655307400000|2022-06-15 15:36:40|481.87|479.87|482.62|480.62|482.62|480.62|481.87|479.87|0
1655307410000|2022-06-15 15:36:50|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1655307420000|2022-06-15 15:37:00|482.62|480.62|482.62|480.62|483.12|481.12|482.62|480.62|0
1655307430000|2022-06-15 15:37:10|483.12|481.12|483.12|481.12|483.12|481.12|482.62|480.62|0
1655307440000|2022-06-15 15:37:20|482.87|480.87|483.12|481.12|483.37|481.37|482.87|480.87|0
1655307450000|2022-06-15 15:37:30|483.62|481.62|483.87|481.87|483.87|481.87|483.62|481.62|0
1655307460000|2022-06-15 15:37:40|484.12|482.12|484.12|482.12|484.12|482.12|483.62|481.62|0
1655307470000|2022-06-15 15:37:50|483.87|481.87|482.87|480.87|483.87|481.87|482.62|480.62|0
1655307480000|2022-06-15 15:38:00|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1655307490000|2022-06-15 15:38:10|482.12|480.12|482.37|480.37|482.37|480.37|482.12|480.12|0
1655307500000|2022-06-15 15:38:20|482.62|480.62|481.12|479.12|482.62|480.62|481.12|479.12|0
1655307510000|2022-06-15 15:38:30|481.62|479.62|481.12|479.12|481.62|479.62|481.12|479.12|0
1655307520000|2022-06-15 15:38:40|480.87|478.87|480.87|478.87|481.12|479.12|480.87|478.87|0
1655307530000|2022-06-15 15:38:50|480.37|478.37|481.12|479.12|481.12|479.12|479.87|477.87|0
1655307540000|2022-06-15 15:39:00|480.37|478.37|479.62|477.62|480.37|478.37|479.62|477.62|0
1655307550000|2022-06-15 15:39:10|479.87|477.87|479.62|477.62|480.62|478.62|479.62|477.62|0
1655307560000|2022-06-15 15:39:20|479.87|477.87|480.12|478.12|480.12|478.12|479.62|477.62|0
1655307570000|2022-06-15 15:39:30|480.37|478.37|480.37|478.37|480.62|478.62|480.37|478.37|0
1655307580000|2022-06-15 15:39:40|480.62|478.62|481.12|479.12|481.12|479.12|480.62|478.62|0
1655307590000|2022-06-15 15:39:50|481.37|479.37|481.62|479.62|481.87|479.87|481.37|479.37|0
1655307600000|2022-06-15 15:40:00|481.87|479.87|482.37|480.37|482.37|480.37|481.87|479.87|0
1655307610000|2022-06-15 15:40:10|482.12|480.12|482.12|480.12|482.62|480.62|482.12|480.12|0
1655307620000|2022-06-15 15:40:20|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1655307630000|2022-06-15 15:40:30|481.37|479.37|480.37|478.37|481.37|479.37|480.37|478.37|0
1655307640000|2022-06-15 15:40:40|480.12|478.12|480.87|478.87|481.12|479.12|480.12|478.12|0
1655307650000|2022-06-15 15:40:50|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655307660000|2022-06-15 15:41:00|479.87|477.87|479.87|477.87|480.37|478.37|479.87|477.87|0
1655307680000|2022-06-15 15:41:20|480.37|478.37|480.37|478.37|480.37|478.37|480.12|478.12|0
1655307690000|2022-06-15 15:41:30|480.62|478.62|479.87|477.87|480.62|478.62|479.62|477.62|0
1655307700000|2022-06-15 15:41:40|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655307710000|2022-06-15 15:41:50|479.87|477.87|479.87|477.87|479.87|477.87|479.62|477.62|0
1655307720000|2022-06-15 15:42:00|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1655307730000|2022-06-15 15:42:10|479.87|477.87|480.5|478.5|480.62|478.62|479.87|477.87|0
1655307740000|2022-06-15 15:42:20|480.62|478.62|479.87|477.87|480.62|478.62|479.87|477.87|0
1655307750000|2022-06-15 15:42:30|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655307760000|2022-06-15 15:42:40|480.37|478.37|480.87|478.87|480.87|478.87|480.37|478.37|0
1655307770000|2022-06-15 15:42:50|480.62|478.62|481.87|479.87|481.87|479.87|480.62|478.62|0
1655307780000|2022-06-15 15:43:00|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1655307790000|2022-06-15 15:43:10|481.12|479.12|482.12|480.12|482.12|480.12|481.12|479.12|0
1655307800000|2022-06-15 15:43:20|482.37|480.37|482.87|480.87|482.87|480.87|482.37|480.37|0
1655307810000|2022-06-15 15:43:30|483.37|481.37|481.87|479.87|483.37|481.37|481.87|479.87|0
1655307820000|2022-06-15 15:43:40|481.12|479.12|481.37|479.37|481.37|479.37|480.87|478.87|0
1655307830000|2022-06-15 15:43:50|481.12|479.12|481.37|479.37|481.37|479.37|481.12|479.12|0
1655307840000|2022-06-15 15:44:00|480.87|478.87|481.12|479.12|481.12|479.12|480.87|478.87|0
1655307850000|2022-06-15 15:44:10|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655307860000|2022-06-15 15:44:20|481.87|479.87|481.37|479.37|481.87|479.87|481.37|479.37|0
1655307870000|2022-06-15 15:44:30|480.87|478.87|482.37|480.37|482.37|480.37|480.87|478.87|0
1655307880000|2022-06-15 15:44:40|482.87|480.87|482.87|480.87|482.87|480.87|482.62|480.62|0
1655307890000|2022-06-15 15:44:50|482.12|480.12|482.37|480.37|482.37|480.37|481.87|479.87|0
1655307900000|2022-06-15 15:45:00|482.12|480.12|483.12|481.12|483.12|481.12|482.12|480.12|0
1655307910000|2022-06-15 15:45:10|482.87|480.87|482.12|480.12|482.87|480.87|481.87|479.87|0
1655307920000|2022-06-15 15:45:20|481.62|479.62|480.62|478.62|481.62|479.62|480.62|478.62|0
1655307930000|2022-06-15 15:45:30|480.87|478.87|480.37|478.37|480.87|478.87|480.37|478.37|0
1655307940000|2022-06-15 15:45:40|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1655307950000|2022-06-15 15:45:50|480.62|478.62|479.37|477.37|480.62|478.62|479.37|477.37|0
1655307960000|2022-06-15 15:46:00|480.12|478.12|479.62|477.62|480.12|478.12|479.62|477.62|0
1655307970000|2022-06-15 15:46:10|479.87|477.87|479.37|477.37|479.87|477.87|479.37|477.37|0
1655307980000|2022-06-15 15:46:20|479.62|477.62|479.62|477.62|479.62|477.62|479.62|477.62|0
1655307990000|2022-06-15 15:46:30|479.12|477.12|479.37|477.37|479.62|477.62|479.12|477.12|0
1655308000000|2022-06-15 15:46:40|480.37|478.37|479.87|477.87|480.62|478.62|479.75|477.75|0
1655308010000|2022-06-15 15:46:50|480.37|478.37|481.12|479.12|481.12|479.12|480.37|478.37|0
1655308020000|2022-06-15 15:47:00|480.87|478.87|481.12|479.12|481.12|479.12|480.87|478.87|0
1655308030000|2022-06-15 15:47:10|480.87|478.87|481.12|479.12|481.12|479.12|480.87|478.87|0
1655308040000|2022-06-15 15:47:20|481.37|479.37|481.5|479.5|481.5|479.5|481.37|479.37|0
1655308050000|2022-06-15 15:47:30|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1655308060000|2022-06-15 15:47:40|480.87|478.87|480.87|478.87|481.12|479.12|480.75|478.75|0
1655308070000|2022-06-15 15:47:50|481.37|479.37|480.62|478.62|481.37|479.37|480.62|478.62|0
1655308080000|2022-06-15 15:48:00|480.37|478.37|481.12|479.12|481.12|479.12|479.87|477.87|0
1655308090000|2022-06-15 15:48:10|481.37|479.37|481.12|479.12|481.37|479.37|481.12|479.12|0
1655308100000|2022-06-15 15:48:20|481.5|479.5|481.62|479.62|481.62|479.62|481.5|479.5|0
1655308110000|2022-06-15 15:48:30|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655308120000|2022-06-15 15:48:40|482.37|480.37|482.37|480.37|482.37|480.37|482.12|480.12|0
1655308130000|2022-06-15 15:48:50|481.87|479.87|482.62|480.62|482.87|480.87|481.87|479.87|0
1655308140000|2022-06-15 15:49:00|482.5|480.5|482.37|480.37|482.5|480.5|482.12|480.12|0
1655308150000|2022-06-15 15:49:10|482.12|480.12|482.62|480.62|482.62|480.62|482.12|480.12|0
1655308160000|2022-06-15 15:49:20|482.12|480.12|481.62|479.62|482.12|480.12|481.37|479.37|0
1655308170000|2022-06-15 15:49:30|481.37|479.37|481.12|479.12|481.37|479.37|481.12|479.12|0
1655308180000|2022-06-15 15:49:40|481.87|479.87|481.87|479.87|481.87|479.87|481.62|479.62|0
1655308190000|2022-06-15 15:49:50|482.12|480.12|482.62|480.62|482.62|480.62|481.87|479.87|0
1655308200000|2022-06-15 15:50:00|482.75|480.75|483.37|481.37|483.37|481.37|482.75|480.75|0
1655308210000|2022-06-15 15:50:10|483.62|481.62|482.87|480.87|483.62|481.62|482.87|480.87|0
1655308220000|2022-06-15 15:50:20|483.62|481.62|482.25|480.25|483.62|481.62|482.25|480.25|0
1655308230000|2022-06-15 15:50:30|482.37|480.37|482.87|480.87|482.87|480.87|482.12|480.12|0
1655308240000|2022-06-15 15:50:40|482.62|480.62|482.62|480.62|482.87|480.87|482.37|480.37|0
1655308250000|2022-06-15 15:50:50|482.37|480.37|483.12|481.12|483.12|481.12|482.37|480.37|0
1655308260000|2022-06-15 15:51:00|482.12|480.12|483.12|481.12|483.12|481.12|482.12|480.12|0
1655308270000|2022-06-15 15:51:10|482.37|480.37|482.87|480.87|482.87|480.87|481.87|479.87|0
1655308280000|2022-06-15 15:51:20|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1655308290000|2022-06-15 15:51:30|483.12|481.12|483.25|481.25|483.5|481.5|483.12|481.12|0
1655308300000|2022-06-15 15:51:40|483.12|481.12|482.37|480.37|483.12|481.12|482.37|480.37|0
1655308310000|2022-06-15 15:51:50|481.87|479.87|481.62|479.62|482.12|480.12|481.62|479.62|0
1655308320000|2022-06-15 15:52:00|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655308330000|2022-06-15 15:52:10|481.12|479.12|481.62|479.62|481.62|479.62|481.12|479.12|0
1655308340000|2022-06-15 15:52:20|481.37|479.37|481.62|479.62|481.62|479.62|481.12|479.12|0
1655308350000|2022-06-15 15:52:30|481.87|479.87|481.87|479.87|482.12|480.12|481.87|479.87|0
1655308360000|2022-06-15 15:52:40|481.62|479.62|481.87|479.87|481.87|479.87|481.62|479.62|0
1655308370000|2022-06-15 15:52:50|481.62|479.62|481.62|479.62|481.87|479.87|481.62|479.62|0
1655308380000|2022-06-15 15:53:00|481.12|479.12|481.12|479.12|481.75|479.75|481.12|479.12|0
1655308390000|2022-06-15 15:53:10|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655308400000|2022-06-15 15:53:20|481.87|479.87|481.87|479.87|482.37|480.37|481.87|479.87|0
1655308410000|2022-06-15 15:53:30|482.12|480.12|481.62|479.62|482.12|480.12|481.37|479.37|0
1655308420000|2022-06-15 15:53:40|482.12|480.12|483.62|481.62|484.12|482.12|482.12|480.12|0
1655308430000|2022-06-15 15:53:50|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1655308440000|2022-06-15 15:54:00|483.37|481.37|483.12|481.12|483.62|481.62|483.12|481.12|0
1655308450000|2022-06-15 15:54:10|483.37|481.37|482.75|480.75|483.37|481.37|482.75|480.75|0
1655308460000|2022-06-15 15:54:20|482.62|480.62|481.87|479.87|483.12|481.12|481.87|479.87|0
1655308470000|2022-06-15 15:54:30|482.12|480.12|481.37|479.37|482.12|480.12|481.12|479.12|0
1655308480000|2022-06-15 15:54:40|481.12|479.12|481.12|479.12|481.87|479.87|481.12|479.12|0
1655308490000|2022-06-15 15:54:50|481|479|480.75|478.75|481.12|479.12|480.75|478.75|0
1655308500000|2022-06-15 15:55:00|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1655308510000|2022-06-15 15:55:10|481.12|479.12|480.87|478.87|481.62|479.62|480.87|478.87|0
1655308520000|2022-06-15 15:55:20|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1655308530000|2022-06-15 15:55:30|479.87|477.87|479.37|477.37|479.87|477.87|479.37|477.37|0
1655308540000|2022-06-15 15:55:40|480.37|478.37|480.12|478.12|480.37|478.37|480.12|478.12|0
1655308550000|2022-06-15 15:55:50|479.87|477.87|479.87|477.87|480.12|478.12|479.87|477.87|0
1655308560000|2022-06-15 15:56:00|480.12|478.12|479.12|477.12|480.12|478.12|478.62|476.62|0
1655308570000|2022-06-15 15:56:10|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655308580000|2022-06-15 15:56:20|480.62|478.62|480.25|478.25|480.62|478.62|480.12|478.12|0
1655308590000|2022-06-15 15:56:30|479.37|477.37|479.12|477.12|479.37|477.37|479.12|477.12|0
1655308600000|2022-06-15 15:56:40|479.25|477.25|478.87|476.87|479.25|477.25|478.87|476.87|0
1655308610000|2022-06-15 15:56:50|478.62|476.62|478.12|476.12|478.62|476.62|478.12|476.12|0
1655308620000|2022-06-15 15:57:00|477.87|475.87|478.62|476.62|478.62|476.62|477.87|475.87|0
1655308630000|2022-06-15 15:57:10|478.87|476.87|478.87|476.87|478.87|476.87|478.62|476.62|0
1655308640000|2022-06-15 15:57:20|478.62|476.62|477.87|475.87|478.62|476.62|477.87|475.87|0
1655308650000|2022-06-15 15:57:30|477.62|475.62|476.87|474.87|477.62|475.62|476.87|474.87|0
1655308660000|2022-06-15 15:57:40|477.12|475.12|477.12|475.12|477.12|475.12|477|475|0
1655308670000|2022-06-15 15:57:50|477.37|475.37|477.37|475.37|477.62|475.62|477.37|475.37|0
1655308680000|2022-06-15 15:58:00|477.87|475.87|477.12|475.12|477.87|475.87|477.12|475.12|0
1655308690000|2022-06-15 15:58:10|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1655308700000|2022-06-15 15:58:20|477.37|475.37|477.87|475.87|477.87|475.87|477.37|475.37|0
1655308710000|2022-06-15 15:58:30|477.62|475.62|477.37|475.37|478.12|476.12|477.37|475.37|0
1655308720000|2022-06-15 15:58:40|477.62|475.62|478.12|476.12|478.12|476.12|477.62|475.62|0
1655308730000|2022-06-15 15:58:50|477.87|475.87|478.12|476.12|478.12|476.12|477.87|475.87|0
1655308740000|2022-06-15 15:59:00|477.87|475.87|477.12|475.12|477.87|475.87|477.12|475.12|0
1655308760000|2022-06-15 15:59:20|477|475|477.37|475.37|477.37|475.37|477|475|0
1655308770000|2022-06-15 15:59:30|477.87|475.87|477.37|475.37|477.87|475.87|477.37|475.37|0
1655308780000|2022-06-15 15:59:40|476.87|474.87|477.62|475.62|477.62|475.62|476.87|474.87|0
1655308790000|2022-06-15 15:59:50|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655308800000|2022-06-15 16:00:00|477.37|475.37|478.37|476.37|478.37|476.37|477.37|475.37|0
1655308810000|2022-06-15 16:00:10|477.87|475.87|477.37|475.37|477.87|475.87|477.37|475.37|0
1655308820000|2022-06-15 16:00:20|477.12|475.12|477.37|475.37|477.62|475.62|477.12|475.12|0
1655308830000|2022-06-15 16:00:30|477.87|475.87|477.37|475.37|477.87|475.87|477.37|475.37|0
1655308840000|2022-06-15 16:00:40|477.12|475.12|477.37|475.37|477.37|475.37|477.12|475.12|0
1655308850000|2022-06-15 16:00:50|477.62|475.62|476.62|474.62|477.62|475.62|476.62|474.62|0
1655308860000|2022-06-15 16:01:00|477.12|475.12|476.62|474.62|477.12|475.12|476.37|474.37|0
1655308870000|2022-06-15 16:01:10|476.5|474.5|476.37|474.37|476.5|474.5|476.37|474.37|0
1655308880000|2022-06-15 16:01:20|476.12|474.12|476.62|474.62|476.62|474.62|476.12|474.12|0
1655308890000|2022-06-15 16:01:30|476.37|474.37|477.62|475.62|477.62|475.62|476.37|474.37|0
1655308900000|2022-06-15 16:01:40|478|476|478.37|476.37|478.37|476.37|478|476|0
1655308910000|2022-06-15 16:01:50|478.12|476.12|477.12|475.12|478.12|476.12|477.12|475.12|0
1655308920000|2022-06-15 16:02:00|477.37|475.37|476.62|474.62|477.37|475.37|476.37|474.37|0
1655308930000|2022-06-15 16:02:10|476.87|474.87|476.87|474.87|476.87|474.87|476.62|474.62|0
1655308940000|2022-06-15 16:02:20|476.37|474.37|475.87|473.87|476.37|474.37|475.87|473.87|0
1655308950000|2022-06-15 16:02:30|475.62|473.62|475.62|473.62|475.87|473.87|475.62|473.62|0
1655308960000|2022-06-15 16:02:40|475.87|473.87|475.37|473.37|476.12|474.12|475.37|473.37|0
1655308970000|2022-06-15 16:02:50|475.12|473.12|474.62|472.62|475.12|473.12|474.62|472.62|0
1655308980000|2022-06-15 16:03:00|474.12|472.12|475.12|473.12|475.12|473.12|474.12|472.12|0
1655308990000|2022-06-15 16:03:10|475.62|473.62|476.12|474.12|476.12|474.12|475.62|473.62|0
1655309000000|2022-06-15 16:03:20|475.62|473.62|475.62|473.62|476|474|475.62|473.62|0
1655309010000|2022-06-15 16:03:30|475.37|473.37|475.37|473.37|475.62|473.62|475.37|473.37|0
1655309020000|2022-06-15 16:03:40|475.12|473.12|474.87|472.87|475.12|473.12|474.62|472.62|0
1655309030000|2022-06-15 16:03:50|475.37|473.37|475.62|473.62|475.62|473.62|475.37|473.37|0
1655309040000|2022-06-15 16:04:00|475.37|473.37|476.37|474.37|476.37|474.37|475.37|473.37|0
1655309050000|2022-06-15 16:04:10|476.75|474.75|476.12|474.12|476.87|474.87|476.12|474.12|0
1655309060000|2022-06-15 16:04:20|476.37|474.37|476.37|474.37|476.62|474.62|476.37|474.37|0
1655309070000|2022-06-15 16:04:30|476.62|474.62|477.12|475.12|477.37|475.37|476.62|474.62|0
1655309080000|2022-06-15 16:04:40|477.37|475.37|475.87|473.87|477.37|475.37|475.87|473.87|0
1655309090000|2022-06-15 16:04:50|476.12|474.12|475.87|473.87|476.12|474.12|475.87|473.87|0
1655309100000|2022-06-15 16:05:00|475.62|473.62|475.87|473.87|475.87|473.87|475.62|473.62|0
1655309110000|2022-06-15 16:05:10|476.62|474.62|476.5|474.5|476.62|474.62|476.37|474.37|0
1655309120000|2022-06-15 16:05:20|476.87|474.87|476.87|474.87|477.12|475.12|476.62|474.62|0
1655309130000|2022-06-15 16:05:30|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1655309140000|2022-06-15 16:05:40|477.62|475.62|478.62|476.62|478.62|476.62|477.62|475.62|0
1655309150000|2022-06-15 16:05:50|478.87|476.87|478.62|476.62|478.87|476.87|478.37|476.37|0
1655309160000|2022-06-15 16:06:00|478.87|476.87|478.87|476.87|478.87|476.87|478.87|476.87|0
1655309170000|2022-06-15 16:06:10|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1655309180000|2022-06-15 16:06:20|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1655309190000|2022-06-15 16:06:30|478.62|476.62|479.62|477.62|479.62|477.62|478.62|476.62|0
1655309200000|2022-06-15 16:06:40|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655309210000|2022-06-15 16:06:50|479.62|477.62|479.12|477.12|479.62|477.62|479.12|477.12|0
1655309220000|2022-06-15 16:07:00|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655309230000|2022-06-15 16:07:10|479.12|477.12|478.37|476.37|479.12|477.12|478.37|476.37|0
1655309240000|2022-06-15 16:07:20|477.87|475.87|477.62|475.62|477.87|475.87|477.62|475.62|0
1655309250000|2022-06-15 16:07:30|477.87|475.87|477.37|475.37|477.87|475.87|477.12|475.12|0
1655309260000|2022-06-15 16:07:40|477.87|475.87|478.12|476.12|478.12|476.12|477.87|475.87|0
1655309270000|2022-06-15 16:07:50|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655309280000|2022-06-15 16:08:00|478.87|476.87|479.37|477.37|479.37|477.37|478.62|476.62|0
1655309290000|2022-06-15 16:08:10|479.62|477.62|480.62|478.62|480.62|478.62|479.62|477.62|0
1655309300000|2022-06-15 16:08:20|480.37|478.37|479.87|477.87|480.62|478.62|479.87|477.87|0
1655309310000|2022-06-15 16:08:30|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655309320000|2022-06-15 16:08:40|479.87|477.87|479.37|477.37|480.12|478.12|479.37|477.37|0
1655309330000|2022-06-15 16:08:50|478.37|476.37|478.62|476.62|478.62|476.62|478.37|476.37|0
1655309340000|2022-06-15 16:09:00|478.87|476.87|478.62|476.62|478.87|476.87|478.37|476.37|0
1655309350000|2022-06-15 16:09:10|478.37|476.37|478.37|476.37|478.62|476.62|478.37|476.37|0
1655309360000|2022-06-15 16:09:20|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655309370000|2022-06-15 16:09:30|478.12|476.12|478.25|476.25|478.37|476.37|478.12|476.12|0
1655309380000|2022-06-15 16:09:40|478.12|476.12|478.37|476.37|478.37|476.37|477.87|475.87|0
1655309390000|2022-06-15 16:09:50|478.87|476.87|478.87|476.87|479.12|477.12|478.87|476.87|0
1655309400000|2022-06-15 16:10:00|479.37|477.37|478.37|476.37|479.37|477.37|478.37|476.37|0
1655309410000|2022-06-15 16:10:10|478.12|476.12|477.62|475.62|478.87|476.87|477.62|475.62|0
1655309420000|2022-06-15 16:10:20|477.87|475.87|477.62|475.62|477.87|475.87|477.37|475.37|0
1655309430000|2022-06-15 16:10:30|477.37|475.37|476.87|474.87|477.62|475.62|476.62|474.62|0
1655309440000|2022-06-15 16:10:40|476.62|474.62|476.87|474.87|476.87|474.87|476.62|474.62|0
1655309450000|2022-06-15 16:10:50|476.62|474.62|477.12|475.12|477.12|475.12|476.62|474.62|0
1655309460000|2022-06-15 16:11:00|476.62|474.62|476.12|474.12|476.62|474.62|476.12|474.12|0
1655309470000|2022-06-15 16:11:10|476.62|474.62|476.75|474.75|476.75|474.75|476.37|474.37|0
1655309480000|2022-06-15 16:11:20|476.62|474.62|476.87|474.87|476.87|474.87|476.37|474.37|0
1655309490000|2022-06-15 16:11:30|477.62|475.62|477.87|475.87|477.87|475.87|477.62|475.62|0
1655309500000|2022-06-15 16:11:40|478.12|476.12|477.87|475.87|478.12|476.12|477.62|475.62|0
1655309510000|2022-06-15 16:11:50|477.62|475.62|477.62|475.62|477.87|475.87|477.62|475.62|0
1655309520000|2022-06-15 16:12:00|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1655309530000|2022-06-15 16:12:10|478.12|476.12|477.5|475.5|478.12|476.12|477.5|475.5|0
1655309540000|2022-06-15 16:12:20|477.87|475.87|477.62|475.62|477.87|475.87|477.5|475.5|0
1655309550000|2022-06-15 16:12:30|477.37|475.37|476.87|474.87|477.37|475.37|476.87|474.87|0
1655309560000|2022-06-15 16:12:40|477.12|475.12|476.37|474.37|477.12|475.12|476.37|474.37|0
1655309570000|2022-06-15 16:12:50|476.62|474.62|476.37|474.37|476.62|474.62|476.12|474.12|0
1655309580000|2022-06-15 16:13:00|476.12|474.12|476.12|474.12|476.62|474.62|476.12|474.12|0
1655309590000|2022-06-15 16:13:10|476.37|474.37|476.62|474.62|476.75|474.75|476.37|474.37|0
1655309600000|2022-06-15 16:13:20|476.37|474.37|477.37|475.37|477.37|475.37|476.37|474.37|0
1655309610000|2022-06-15 16:13:30|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1655309620000|2022-06-15 16:13:40|476.62|474.62|476.12|474.12|476.87|474.87|476.12|474.12|0
1655309630000|2022-06-15 16:13:50|476.37|474.37|476.37|474.37|476.37|474.37|476.12|474.12|0
1655309640000|2022-06-15 16:14:00|476.12|474.12|474.87|472.87|476.12|474.12|474.87|472.87|0
1655309650000|2022-06-15 16:14:10|474.62|472.62|474.62|472.62|474.62|472.62|474.62|472.62|0
1655309660000|2022-06-15 16:14:20|474.37|472.37|474.87|472.87|475.12|473.12|474.37|472.37|0
1655309670000|2022-06-15 16:14:30|475.12|473.12|474.62|472.62|475.12|473.12|474.62|472.62|0
1655309680000|2022-06-15 16:14:40|474.5|472.5|474.12|472.12|474.5|472.5|474.12|472.12|0
1655309690000|2022-06-15 16:14:50|474.37|472.37|474.12|472.12|474.37|472.37|473.87|471.87|0
1655309700000|2022-06-15 16:15:00|473.62|471.62|474.12|472.12|474.12|472.12|473.12|471.12|0
1655309710000|2022-06-15 16:15:10|475.12|473.12|474.37|472.37|475.12|473.12|474.37|472.37|0
1655309720000|2022-06-15 16:15:20|474.62|472.62|472.87|470.87|474.87|472.87|472.87|470.87|0
1655309730000|2022-06-15 16:15:30|472.37|470.37|471.62|469.62|472.37|470.37|471.62|469.62|0
1655309740000|2022-06-15 16:15:40|471.37|469.37|471.87|469.87|471.87|469.87|471.37|469.37|0
1655309750000|2022-06-15 16:15:50|471.75|469.75|471.87|469.87|471.87|469.87|471.75|469.75|0
1655309760000|2022-06-15 16:16:00|471.62|469.62|471.62|469.62|471.62|469.62|471.37|469.37|0
1655309770000|2022-06-15 16:16:10|472.37|470.37|472.37|470.37|472.62|470.62|472.37|470.37|0
1655309780000|2022-06-15 16:16:20|472.87|470.87|472.62|470.62|472.87|470.87|472.5|470.5|0
1655309790000|2022-06-15 16:16:30|472.12|470.12|471.87|469.87|472.12|470.12|471.87|469.87|0
1655309800000|2022-06-15 16:16:40|471.62|469.62|471.87|469.87|471.87|469.87|471.62|469.62|0
1655309810000|2022-06-15 16:16:50|472.12|470.12|471.87|469.87|472.12|470.12|471.87|469.87|0
1655309820000|2022-06-15 16:17:00|471.62|469.62|471.62|469.62|471.62|469.62|471.12|469.12|0
1655309830000|2022-06-15 16:17:10|471.5|469.5|472.12|470.12|472.12|470.12|471.5|469.5|0
1655309840000|2022-06-15 16:17:20|471.87|469.87|472.12|470.12|472.12|470.12|471.87|469.87|0
1655309850000|2022-06-15 16:17:30|471.87|469.87|471.12|469.12|471.87|469.87|471.12|469.12|0
1655309860000|2022-06-15 16:17:40|471.37|469.37|471.87|469.87|471.87|469.87|471.37|469.37|0
1655309870000|2022-06-15 16:17:50|471.62|469.62|471.62|469.62|471.87|469.87|471.62|469.62|0
1655309880000|2022-06-15 16:18:00|471.37|469.37|471.87|469.87|472.12|470.12|471.37|469.37|0
1655309890000|2022-06-15 16:18:10|471.62|469.62|471.37|469.37|471.62|469.62|471.12|469.12|0
1655309900000|2022-06-15 16:18:20|471.62|469.62|471.87|469.87|471.87|469.87|471.62|469.62|0
1655309910000|2022-06-15 16:18:30|472|470|472.37|470.37|472.37|470.37|472|470|0
1655309920000|2022-06-15 16:18:40|472.62|470.62|473.37|471.37|473.37|471.37|472.62|470.62|0
1655309930000|2022-06-15 16:18:50|473.62|471.62|473.37|471.37|473.62|471.62|473.37|471.37|0
1655309940000|2022-06-15 16:19:00|473.62|471.62|474.87|472.87|474.87|472.87|473.62|471.62|0
1655309950000|2022-06-15 16:19:10|474.62|472.62|474.62|472.62|474.87|472.87|474.62|472.62|0
1655309960000|2022-06-15 16:19:20|474.87|472.87|474.12|472.12|474.87|472.87|474.12|472.12|0
1655309970000|2022-06-15 16:19:30|473.87|471.87|474.12|472.12|474.12|472.12|473.87|471.87|0
1655309980000|2022-06-15 16:19:40|473.62|471.62|473.62|471.62|473.62|471.62|473.37|471.37|0
1655309990000|2022-06-15 16:19:50|473.37|471.37|473.25|471.25|473.37|471.37|473.12|471.12|0
1655310000000|2022-06-15 16:20:00|472.62|470.62|473.12|471.12|473.12|471.12|472.62|470.62|0
1655310010000|2022-06-15 16:20:10|473.37|471.37|473.37|471.37|473.37|471.37|472.87|470.87|0
1655310020000|2022-06-15 16:20:20|472.87|470.87|472.87|470.87|473.12|471.12|472.87|470.87|0
1655310030000|2022-06-15 16:20:30|472.62|470.62|471.87|469.87|472.62|470.62|471.87|469.87|0
1655310040000|2022-06-15 16:20:40|472.12|470.12|472.12|470.12|472.12|470.12|471.87|469.87|0
1655310050000|2022-06-15 16:20:50|472|470|471.37|469.37|472|470|471.37|469.37|0
1655310060000|2022-06-15 16:21:00|471.62|469.62|472.37|470.37|472.37|470.37|471.62|469.62|0
1655310070000|2022-06-15 16:21:10|471.62|469.62|471.12|469.12|471.62|469.62|471.12|469.12|0
1655310080000|2022-06-15 16:21:20|470.87|468.87|471.62|469.62|471.62|469.62|470.87|468.87|0
1655310090000|2022-06-15 16:21:30|471.37|469.37|471.37|469.37|471.62|469.62|471.37|469.37|0
1655310100000|2022-06-15 16:21:40|470.87|468.87|471.12|469.12|471.12|469.12|470.87|468.87|0
1655310110000|2022-06-15 16:21:50|471.87|469.87|472.12|470.12|472.37|470.37|471.87|469.87|0
1655310120000|2022-06-15 16:22:00|471.87|469.87|471.12|469.12|471.87|469.87|471.12|469.12|0
1655310130000|2022-06-15 16:22:10|470.37|468.37|470.37|468.37|470.37|468.37|470.12|468.12|0
1655310140000|2022-06-15 16:22:20|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|0
1655310150000|2022-06-15 16:22:30|469.87|467.87|469.62|467.62|469.87|467.87|469.62|467.62|0
1655310160000|2022-06-15 16:22:40|469.37|467.37|469.37|467.37|469.62|467.62|469.37|467.37|0
1655310170000|2022-06-15 16:22:50|469.62|467.62|469.62|467.62|469.62|467.62|469.37|467.37|0
1655310180000|2022-06-15 16:23:00|469.87|467.87|470.37|468.37|470.37|468.37|469.87|467.87|0
1655310190000|2022-06-15 16:23:10|470.12|468.12|471.62|469.62|471.62|469.62|470.12|468.12|0
1655310200000|2022-06-15 16:23:20|471.37|469.37|471.25|469.25|471.37|469.37|471.12|469.12|0
1655310210000|2022-06-15 16:23:30|471.37|469.37|470.87|468.87|471.37|469.37|470.87|468.87|0
1655310220000|2022-06-15 16:23:40|471.62|469.62|470.87|468.87|471.62|469.62|470.87|468.87|0
1655310230000|2022-06-15 16:23:50|471|469|470.87|468.87|471.12|469.12|470.87|468.87|0
1655310240000|2022-06-15 16:24:00|471|469|471.12|469.12|471.12|469.12|470.87|468.87|0
1655310250000|2022-06-15 16:24:10|470.62|468.62|470.12|468.12|470.62|468.62|470.12|468.12|0
1655310260000|2022-06-15 16:24:20|469.87|467.87|470.12|468.12|470.12|468.12|469.87|467.87|0
1655310270000|2022-06-15 16:24:30|469.87|467.87|469.87|467.87|469.87|467.87|469.87|467.87|0
1655310280000|2022-06-15 16:24:40|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|0
1655310290000|2022-06-15 16:24:50|470.25|468.25|470.12|468.12|470.25|468.25|470.12|468.12|0
1655310300000|2022-06-15 16:25:00|470.37|468.37|470.12|468.12|470.37|468.37|469.87|467.87|0
1655310310000|2022-06-15 16:25:10|469.87|467.87|470.12|468.12|470.62|468.62|469.87|467.87|0
1655310320000|2022-06-15 16:25:20|470.37|468.37|471.12|469.12|471.12|469.12|470.37|468.37|0
1655310330000|2022-06-15 16:25:30|470.87|468.87|472.12|470.12|472.12|470.12|470.87|468.87|0
1655310340000|2022-06-15 16:25:40|472.37|470.37|472.37|470.37|472.5|470.5|472.37|470.37|0
1655310350000|2022-06-15 16:25:50|472.12|470.12|472.12|470.12|472.12|470.12|471.62|469.62|0
1655310360000|2022-06-15 16:26:00|472.37|470.37|472.62|470.62|472.62|470.62|472.12|470.12|0
1655310370000|2022-06-15 16:26:10|472.87|470.87|472.62|470.62|472.87|470.87|472.62|470.62|0
1655310380000|2022-06-15 16:26:20|472.12|470.12|471.75|469.75|472.12|470.12|471.75|469.75|0
1655310390000|2022-06-15 16:26:30|472.12|470.12|472.12|470.12|472.37|470.37|472.12|470.12|0
1655310400000|2022-06-15 16:26:40|472.25|470.25|471.87|469.87|472.25|470.25|471.87|469.87|0
1655310410000|2022-06-15 16:26:50|472.62|470.62|471.62|469.62|472.62|470.62|471.62|469.62|0
1655310420000|2022-06-15 16:27:00|471.87|469.87|471.12|469.12|471.87|469.87|470.87|468.87|0
1655310430000|2022-06-15 16:27:10|471.62|469.62|470.87|468.87|471.62|469.62|470.87|468.87|0
1655310440000|2022-06-15 16:27:20|470.37|468.37|471.12|469.12|471.12|469.12|470.37|468.37|0
1655310450000|2022-06-15 16:27:30|470.87|468.87|470.62|468.62|470.87|468.87|470.62|468.62|0
1655310460000|2022-06-15 16:27:40|470.12|468.12|470.12|468.12|470.87|468.87|470.12|468.12|0
1655310470000|2022-06-15 16:27:50|470.37|468.37|470.37|468.37|470.62|468.62|470.12|468.12|0
1655310480000|2022-06-15 16:28:00|469.87|467.87|471.37|469.37|471.37|469.37|469.87|467.87|0
1655310490000|2022-06-15 16:28:10|472.62|470.62|472.37|470.37|472.62|470.62|472.37|470.37|0
1655310500000|2022-06-15 16:28:20|472.12|470.12|472.12|470.12|472.12|470.12|471.12|469.12|0
1655310510000|2022-06-15 16:28:30|471.62|469.62|471.12|469.12|471.62|469.62|471.12|469.12|0
1655310520000|2022-06-15 16:28:40|470.62|468.62|470.62|468.62|470.87|468.87|470.62|468.62|0
1655310530000|2022-06-15 16:28:50|470.37|468.37|471.37|469.37|471.37|469.37|470.37|468.37|0
1655310540000|2022-06-15 16:29:00|471.62|469.62|471.87|469.87|471.87|469.87|471.37|469.37|0
1655310550000|2022-06-15 16:29:10|472.12|470.12|472.37|470.37|472.37|470.37|471.87|469.87|0
1655310560000|2022-06-15 16:29:20|472.12|470.12|472.12|470.12|472.37|470.37|472.12|470.12|0
1655310570000|2022-06-15 16:29:30|472.37|470.37|472.12|470.12|472.37|470.37|472.12|470.12|0
1655310580000|2022-06-15 16:29:40|471.62|469.62|471.87|469.87|471.87|469.87|471.5|469.5|0
1655310590000|2022-06-15 16:29:50|471.37|469.37|471.37|469.37|471.62|469.62|471.25|469.25|0
1655310600000|2022-06-15 16:30:00|470.87|468.87|471.37|469.37|471.37|469.37|470.87|468.87|0
1655310610000|2022-06-15 16:30:10|471.12|469.12|471.87|469.87|471.87|469.87|471.12|469.12|0
1655310620000|2022-06-15 16:30:20|472.12|470.12|471.87|469.87|472.12|470.12|471.62|469.62|0
1655310630000|2022-06-15 16:30:30|471.62|469.62|471.87|469.87|472.37|470.37|471.62|469.62|0
1655310640000|2022-06-15 16:30:40|472.12|470.12|472.62|470.62|472.62|470.62|471.62|469.62|0
1655310650000|2022-06-15 16:30:50|472.87|470.87|473.37|471.37|473.37|471.37|472.62|470.62|0
1655310660000|2022-06-15 16:31:00|472.12|470.12|471.12|469.12|472.12|470.12|471.12|469.12|0
1655310670000|2022-06-15 16:31:10|471.37|469.37|470.62|468.62|471.37|469.37|470.62|468.62|0
1655310680000|2022-06-15 16:31:20|470.37|468.37|470.12|468.12|470.37|468.37|470.12|468.12|0
1655310690000|2022-06-15 16:31:30|471.12|469.12|470.87|468.87|471.12|469.12|470.37|468.37|0
1655310700000|2022-06-15 16:31:40|471.12|469.12|471.37|469.37|471.37|469.37|471.12|469.12|0
1655310710000|2022-06-15 16:31:50|471.12|469.12|471.25|469.25|471.25|469.25|470.87|468.87|0
1655310720000|2022-06-15 16:32:00|470.37|468.37|470.62|468.62|470.62|468.62|470.12|468.12|0
1655310730000|2022-06-15 16:32:10|470.37|468.37|469.12|467.12|470.37|468.37|469.12|467.12|0
1655310740000|2022-06-15 16:32:20|469.37|467.37|469.12|467.12|469.37|467.37|468.87|466.87|0
1655310750000|2022-06-15 16:32:30|468.62|466.62|469.12|467.12|469.12|467.12|468.62|466.62|0
1655310760000|2022-06-15 16:32:40|469.62|467.62|468.87|466.87|469.62|467.62|468.87|466.87|0
1655310770000|2022-06-15 16:32:50|468.62|466.62|468.62|466.62|468.87|466.87|468.37|466.37|0
1655310780000|2022-06-15 16:33:00|468.37|466.37|469.37|467.37|469.37|467.37|468.37|466.37|0
1655310790000|2022-06-15 16:33:10|469.12|467.12|468.87|466.87|469.37|467.37|468.87|466.87|0
1655310800000|2022-06-15 16:33:20|468.37|466.37|469.62|467.62|469.62|467.62|468.37|466.37|0
1655310810000|2022-06-15 16:33:30|469.12|467.12|469.25|467.25|469.25|467.25|468.87|466.87|0
1655310820000|2022-06-15 16:33:40|469.37|467.37|469.62|467.62|469.62|467.62|469.37|467.37|0
1655310830000|2022-06-15 16:33:50|469.87|467.87|470.62|468.62|470.62|468.62|469.87|467.87|0
1655310840000|2022-06-15 16:34:00|470.87|468.87|470.87|468.87|470.87|468.87|470.62|468.62|0
1655310850000|2022-06-15 16:34:10|470.62|468.62|471.12|469.12|471.12|469.12|470.62|468.62|0
1655310860000|2022-06-15 16:34:20|471.37|469.37|471.12|469.12|471.37|469.37|471.12|469.12|0
1655310870000|2022-06-15 16:34:30|471.87|469.87|471.87|469.87|471.87|469.87|471.87|469.87|0
1655310880000|2022-06-15 16:34:40|471.62|469.62|472|470|472.12|470.12|471.62|469.62|0
1655310890000|2022-06-15 16:34:50|472.12|470.12|472.37|470.37|472.37|470.37|472.12|470.12|0
1655310900000|2022-06-15 16:35:00|472.62|470.62|472.62|470.62|472.62|470.62|472.37|470.37|0
1655310910000|2022-06-15 16:35:10|472.37|470.37|472.12|470.12|472.37|470.37|472.12|470.12|0
1655310920000|2022-06-15 16:35:20|471.62|469.62|472.12|470.12|472.12|470.12|471.62|469.62|0
1655310930000|2022-06-15 16:35:30|472.37|470.37|472.37|470.37|472.37|470.37|472.37|470.37|0
1655310940000|2022-06-15 16:35:40|472.62|470.62|472.87|470.87|472.87|470.87|472.62|470.62|0
1655310950000|2022-06-15 16:35:50|472.62|470.62|472.5|470.5|472.62|470.62|472.5|470.5|0
1655310960000|2022-06-15 16:36:00|472.62|470.62|474.12|472.12|474.12|472.12|472.62|470.62|0
1655310970000|2022-06-15 16:36:10|474.87|472.87|473.37|471.37|474.87|472.87|473.37|471.37|0
1655310980000|2022-06-15 16:36:20|473.12|471.12|473.12|471.12|473.25|471.25|473.12|471.12|0
1655310990000|2022-06-15 16:36:30|473.5|471.5|472.37|470.37|473.62|471.62|472.37|470.37|0
1655311000000|2022-06-15 16:36:40|472.62|470.62|472.62|470.62|472.62|470.62|472.5|470.5|0
1655311010000|2022-06-15 16:36:50|472.87|470.87|473.37|471.37|473.37|471.37|472.87|470.87|0
1655311020000|2022-06-15 16:37:00|472.62|470.62|472.12|470.12|472.62|470.62|472.12|470.12|0
1655311030000|2022-06-15 16:37:10|472.62|470.62|472.5|470.5|472.87|470.87|472.5|470.5|0
1655311040000|2022-06-15 16:37:20|472.37|470.37|472.37|470.37|472.37|470.37|472.12|470.12|0
1655311050000|2022-06-15 16:37:30|472.12|470.12|471.62|469.62|472.37|470.37|471.62|469.62|0
1655311060000|2022-06-15 16:37:40|472.12|470.12|471.87|469.87|472.25|470.25|471.87|469.87|0
1655311070000|2022-06-15 16:37:50|472.12|470.12|472.12|470.12|472.12|470.12|471.87|469.87|0
1655311080000|2022-06-15 16:38:00|472.62|470.62|473.12|471.12|473.12|471.12|472.62|470.62|0
1655311090000|2022-06-15 16:38:10|473.37|471.37|474.12|472.12|474.12|472.12|473.37|471.37|0
1655311100000|2022-06-15 16:38:20|473.87|471.87|474.62|472.62|474.62|472.62|473.87|471.87|0
1655311110000|2022-06-15 16:38:30|474.87|472.87|475.37|473.37|475.37|473.37|474.87|472.87|0
1655311120000|2022-06-15 16:38:40|475.62|473.62|475.62|473.62|475.62|473.62|475.37|473.37|0
1655311130000|2022-06-15 16:38:50|474.87|472.87|475.12|473.12|475.12|473.12|474.87|472.87|0
1655311140000|2022-06-15 16:39:00|475.37|473.37|475.37|473.37|475.37|473.37|474.87|472.87|0
1655311150000|2022-06-15 16:39:10|475.12|473.12|475.37|473.37|475.37|473.37|475.12|473.12|0
1655311160000|2022-06-15 16:39:20|475.87|473.87|475.37|473.37|475.87|473.87|475.37|473.37|0
1655311170000|2022-06-15 16:39:30|474.87|472.87|475.87|473.87|475.87|473.87|474.87|472.87|0
1655311180000|2022-06-15 16:39:40|475.62|473.62|475.87|473.87|475.87|473.87|475.62|473.62|0
1655311190000|2022-06-15 16:39:50|475.62|473.62|475.62|473.62|475.87|473.87|475.62|473.62|0
1655311200000|2022-06-15 16:40:00|475.87|473.87|475.62|473.62|475.87|473.87|475.62|473.62|0
1655311210000|2022-06-15 16:40:10|475.12|473.12|476.87|474.87|476.87|474.87|474.87|472.87|0
1655311220000|2022-06-15 16:40:20|476.62|474.62|477.12|475.12|477.12|475.12|476.12|474.12|0
1655311230000|2022-06-15 16:40:30|476.87|474.87|476.87|474.87|476.87|474.87|476.87|474.87|0
1655311240000|2022-06-15 16:40:40|476.62|474.62|476.12|474.12|476.62|474.62|476.12|474.12|0
1655311250000|2022-06-15 16:40:50|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1655311260000|2022-06-15 16:41:00|477.62|475.62|477.87|475.87|477.87|475.87|477.62|475.62|0
1655311270000|2022-06-15 16:41:10|477.12|475.12|476.37|474.37|477.12|475.12|476.37|474.37|0
1655311280000|2022-06-15 16:41:20|476.62|474.62|477.37|475.37|477.37|475.37|476.62|474.62|0
1655311290000|2022-06-15 16:41:30|477.87|475.87|478.37|476.37|478.37|476.37|477.87|475.87|0
1655311300000|2022-06-15 16:41:40|478.12|476.12|478.87|476.87|478.87|476.87|478.12|476.12|0
1655311310000|2022-06-15 16:41:50|478.62|476.62|478.37|476.37|478.87|476.87|478.37|476.37|0
1655311320000|2022-06-15 16:42:00|479.12|477.12|479.12|477.12|479.37|477.37|479.12|477.12|0
1655311330000|2022-06-15 16:42:10|479.37|477.37|479.87|477.87|479.87|477.87|479.37|477.37|0
1655311340000|2022-06-15 16:42:20|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655311350000|2022-06-15 16:42:30|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655311360000|2022-06-15 16:42:40|480.37|478.37|479.62|477.62|480.37|478.37|479.62|477.62|0
1655311370000|2022-06-15 16:42:50|479.87|477.87|480.12|478.12|480.12|478.12|479.87|477.87|0
1655311380000|2022-06-15 16:43:00|480.62|478.62|480.62|478.62|480.62|478.62|480.12|478.12|0
1655311390000|2022-06-15 16:43:10|480.37|478.37|480.12|478.12|480.37|478.37|480.12|478.12|0
1655311400000|2022-06-15 16:43:20|480.37|478.37|480.62|478.62|480.62|478.62|480.12|478.12|0
1655311410000|2022-06-15 16:43:30|480.12|478.12|480.87|478.87|480.87|478.87|480.12|478.12|0
1655311420000|2022-06-15 16:43:40|481.62|479.62|481.12|479.12|481.62|479.62|481.12|479.12|0
1655311430000|2022-06-15 16:43:50|481.5|479.5|481.62|479.62|481.62|479.62|481.37|479.37|0
1655311440000|2022-06-15 16:44:00|481.87|479.87|480.87|478.87|481.87|479.87|480.87|478.87|0
1655311450000|2022-06-15 16:44:10|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655311460000|2022-06-15 16:44:20|480.12|478.12|480.12|478.12|480.37|478.37|480.12|478.12|0
1655311470000|2022-06-15 16:44:30|479.87|477.87|480.25|478.25|480.25|478.25|479.87|477.87|0
1655311480000|2022-06-15 16:44:40|480.37|478.37|480.62|478.62|481.12|479.12|480.37|478.37|0
1655311490000|2022-06-15 16:44:50|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1655311500000|2022-06-15 16:45:00|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655311510000|2022-06-15 16:45:10|481.12|479.12|480.87|478.87|481.37|479.37|480.87|478.87|0
1655311520000|2022-06-15 16:45:20|480.37|478.37|481.62|479.62|481.62|479.62|480.12|478.12|0
1655311530000|2022-06-15 16:45:30|481.12|479.12|481.12|479.12|481.37|479.37|481.12|479.12|0
1655311540000|2022-06-15 16:45:40|480.62|478.62|480.62|478.62|480.87|478.87|480.62|478.62|0
1655311550000|2022-06-15 16:45:50|480.37|478.37|479.87|477.87|480.37|478.37|479.87|477.87|0
1655311560000|2022-06-15 16:46:00|479.37|477.37|479.37|477.37|479.62|477.62|479.37|477.37|0
1655311570000|2022-06-15 16:46:10|479.62|477.62|481.37|479.37|481.37|479.37|479.62|477.62|0
1655311580000|2022-06-15 16:46:20|481.62|479.62|481.12|479.12|481.62|479.62|481.12|479.12|0
1655311590000|2022-06-15 16:46:30|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655311600000|2022-06-15 16:46:40|481.37|479.37|481.87|479.87|481.87|479.87|480.87|478.87|0
1655311610000|2022-06-15 16:46:50|481.75|479.75|481.62|479.62|481.75|479.75|481.62|479.62|0
1655311620000|2022-06-15 16:47:00|481.12|479.12|481.87|479.87|481.87|479.87|481.12|479.12|0
1655311630000|2022-06-15 16:47:10|481.37|479.37|481.25|479.25|481.37|479.37|481.25|479.25|0
1655311640000|2022-06-15 16:47:20|481|479|482.12|480.12|482.12|480.12|481|479|0
1655311650000|2022-06-15 16:47:30|481.87|479.87|481.37|479.37|481.87|479.87|481.37|479.37|0
1655311660000|2022-06-15 16:47:40|481.25|479.25|481.12|479.12|481.37|479.37|481.12|479.12|0
1655311670000|2022-06-15 16:47:50|481.37|479.37|480.37|478.37|481.62|479.62|480.37|478.37|0
1655311680000|2022-06-15 16:48:00|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655311690000|2022-06-15 16:48:10|480.87|478.87|480.5|478.5|480.87|478.87|480.5|478.5|0
1655311700000|2022-06-15 16:48:20|480.62|478.62|480.12|478.12|480.62|478.62|480|478|0
1655311710000|2022-06-15 16:48:30|479.87|477.87|479.87|477.87|479.87|477.87|479.75|477.75|0
1655311720000|2022-06-15 16:48:40|480.37|478.37|480.12|478.12|480.37|478.37|480.12|478.12|0
1655311730000|2022-06-15 16:48:50|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655311740000|2022-06-15 16:49:00|480.12|478.12|479.87|477.87|480.12|478.12|479.62|477.62|0
1655311750000|2022-06-15 16:49:10|480|478|480.37|478.37|480.37|478.37|480|478|0
1655311760000|2022-06-15 16:49:20|480.25|478.25|480.37|478.37|480.37|478.37|479.87|477.87|0
1655311770000|2022-06-15 16:49:30|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1655311780000|2022-06-15 16:49:40|480|478|479.37|477.37|480|478|479.37|477.37|0
1655311790000|2022-06-15 16:49:50|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1655311800000|2022-06-15 16:50:00|478.62|476.62|478.87|476.87|479.37|477.37|478.62|476.62|0
1655311810000|2022-06-15 16:50:10|479.62|477.62|479.87|477.87|479.87|477.87|479.62|477.62|0
1655311820000|2022-06-15 16:50:20|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655311830000|2022-06-15 16:50:30|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655311840000|2022-06-15 16:50:40|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1655311850000|2022-06-15 16:50:50|480.12|478.12|480.37|478.37|480.87|478.87|480.12|478.12|0
1655311860000|2022-06-15 16:51:00|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655311870000|2022-06-15 16:51:10|480.87|478.87|481.62|479.62|481.62|479.62|480.87|478.87|0
1655311880000|2022-06-15 16:51:20|481.87|479.87|481.62|479.62|482.37|480.37|481.62|479.62|0
1655311890000|2022-06-15 16:51:30|481.87|479.87|481.62|479.62|481.87|479.87|481.37|479.37|0
1655311900000|2022-06-15 16:51:40|482.12|480.12|482.12|480.12|482.37|480.37|482.12|480.12|0
1655311910000|2022-06-15 16:51:50|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1655311920000|2022-06-15 16:52:00|482.12|480.12|481.62|479.62|482.12|480.12|481.62|479.62|0
1655311930000|2022-06-15 16:52:10|481.12|479.12|482.87|480.87|482.87|480.87|481.12|479.12|0
1655311940000|2022-06-15 16:52:20|482.62|480.62|483.37|481.37|483.37|481.37|482.62|480.62|0
1655311950000|2022-06-15 16:52:30|482.62|480.62|483.37|481.37|483.37|481.37|482.62|480.62|0
1655311960000|2022-06-15 16:52:40|483.12|481.12|483.62|481.62|483.62|481.62|483.12|481.12|0
1655311970000|2022-06-15 16:52:50|483.37|481.37|483|481|483.62|481.62|483|481|0
1655311980000|2022-06-15 16:53:00|483.25|481.25|483.37|481.37|483.62|481.62|483.25|481.25|0
1655311990000|2022-06-15 16:53:10|483.62|481.62|484.62|482.62|484.87|482.87|483.62|481.62|0
1655312000000|2022-06-15 16:53:20|485.62|483.62|485.87|483.87|486.12|484.12|485.62|483.62|0
1655312010000|2022-06-15 16:53:30|486.12|484.12|485.62|483.62|486.12|484.12|485.62|483.62|0
1655312020000|2022-06-15 16:53:40|486.12|484.12|486.12|484.12|486.37|484.37|486.12|484.12|0
1655312030000|2022-06-15 16:53:50|486.25|484.25|486.12|484.12|486.37|484.37|486.12|484.12|0
1655312040000|2022-06-15 16:54:00|486.37|484.37|486.12|484.12|486.62|484.62|486.12|484.12|0
1655312050000|2022-06-15 16:54:10|486.25|484.25|486.62|484.62|486.87|484.87|486.25|484.25|0
1655312060000|2022-06-15 16:54:20|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1655312070000|2022-06-15 16:54:30|486.62|484.62|486.62|484.62|487.12|485.12|486.62|484.62|0
1655312080000|2022-06-15 16:54:40|486.87|484.87|486.87|484.87|486.87|484.87|486.87|484.87|0
1655312090000|2022-06-15 16:54:50|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655312100000|2022-06-15 16:55:00|486.62|484.62|487.37|485.37|487.37|485.37|486.37|484.37|0
1655312110000|2022-06-15 16:55:10|487.12|485.12|487.87|485.87|487.87|485.87|487.12|485.12|0
1655312120000|2022-06-15 16:55:20|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1655312130000|2022-06-15 16:55:30|487.37|485.37|487.37|485.37|487.62|485.62|487.37|485.37|0
1655312140000|2022-06-15 16:55:40|487.62|485.62|487.87|485.87|487.87|485.87|487.37|485.37|0
1655312150000|2022-06-15 16:55:50|487.12|485.12|487.12|485.12|487.12|485.12|486.87|484.87|0
1655312160000|2022-06-15 16:56:00|487.37|485.37|487.62|485.62|487.62|485.62|487.12|485.12|0
1655312170000|2022-06-15 16:56:10|487.37|485.37|486.87|484.87|487.37|485.37|486.87|484.87|0
1655312180000|2022-06-15 16:56:20|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1655312190000|2022-06-15 16:56:30|487.87|485.87|488.37|486.37|488.37|486.37|487.87|485.87|0
1655312200000|2022-06-15 16:56:40|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1655312210000|2022-06-15 16:56:50|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1655312220000|2022-06-15 16:57:00|488.87|486.87|488.62|486.62|488.87|486.87|488.37|486.37|0
1655312230000|2022-06-15 16:57:10|487.87|485.87|487.12|485.12|487.87|485.87|487.12|485.12|0
1655312240000|2022-06-15 16:57:20|487.37|485.37|486.87|484.87|487.37|485.37|486.87|484.87|0
1655312250000|2022-06-15 16:57:30|487.37|485.37|487.37|485.37|487.62|485.62|487.37|485.37|0
1655312260000|2022-06-15 16:57:40|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1655312270000|2022-06-15 16:57:50|487.62|485.62|488.62|486.62|488.62|486.62|487.62|485.62|0
1655312280000|2022-06-15 16:58:00|488.87|486.87|489.37|487.37|489.37|487.37|488.87|486.87|0
1655312290000|2022-06-15 16:58:10|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1655312300000|2022-06-15 16:58:20|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1655312310000|2022-06-15 16:58:30|489.62|487.62|489.62|487.62|489.62|487.62|488.87|486.87|0
1655312320000|2022-06-15 16:58:40|489.87|487.87|489.37|487.37|489.87|487.87|489.37|487.37|0
1655312330000|2022-06-15 16:58:50|489.87|487.87|489.62|487.62|489.87|487.87|489.62|487.62|0
1655312340000|2022-06-15 16:59:00|489.87|487.87|490.37|488.37|490.87|488.87|489.87|487.87|0
1655312350000|2022-06-15 16:59:10|490.12|488.12|491.5|489.5|491.5|489.5|490.12|488.12|0
1655312360000|2022-06-15 16:59:20|491.12|489.12|490.62|488.62|491.12|489.12|490.62|488.62|0
1655312370000|2022-06-15 16:59:30|490.87|488.87|490.37|488.37|490.87|488.87|490.37|488.37|0
1655312380000|2022-06-15 16:59:40|490.62|488.62|489.37|487.37|490.62|488.62|489.37|487.37|0
1655312390000|2022-06-15 16:59:50|490|488|490.12|488.12|490.12|488.12|489.87|487.87|0
1655312400000|2022-06-15 17:00:00|490.62|488.62|490.12|488.12|490.62|488.62|490.12|488.12|0
1655312410000|2022-06-15 17:00:10|490.62|488.62|489.62|487.62|490.62|488.62|489.62|487.62|0
1655312420000|2022-06-15 17:00:20|490.12|488.12|489.87|487.87|490.37|488.37|489.87|487.87|0
1655312430000|2022-06-15 17:00:30|490.37|488.37|490.87|488.87|490.87|488.87|489.87|487.87|0
1655312440000|2022-06-15 17:00:40|490.12|488.12|489.87|487.87|490.12|488.12|489.87|487.87|0
1655312450000|2022-06-15 17:00:50|490.37|488.37|489.62|487.62|490.37|488.37|489.62|487.62|0
1655312460000|2022-06-15 17:01:00|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1655312470000|2022-06-15 17:01:10|490.62|488.62|490.87|488.87|490.87|488.87|490.37|488.37|0
1655312480000|2022-06-15 17:01:20|490.37|488.37|490.25|488.25|490.37|488.37|490.12|488.12|0
1655312490000|2022-06-15 17:01:30|490.12|488.12|489.62|487.62|490.12|488.12|489.62|487.62|0
1655312500000|2022-06-15 17:01:40|489.12|487.12|488.87|486.87|489.12|487.12|488.62|486.62|0
1655312510000|2022-06-15 17:01:50|488.75|486.75|488.37|486.37|488.75|486.75|488.37|486.37|0
1655312520000|2022-06-15 17:02:00|488.12|486.12|487.5|485.5|488.12|486.12|487.5|485.5|0
1655312530000|2022-06-15 17:02:10|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1655312540000|2022-06-15 17:02:20|486.87|484.87|486.62|484.62|487.12|485.12|486.62|484.62|0
1655312550000|2022-06-15 17:02:30|486.87|484.87|487.25|485.25|487.37|485.37|486.87|484.87|0
1655312560000|2022-06-15 17:02:40|487.37|485.37|486.62|484.62|487.37|485.37|486.62|484.62|0
1655312570000|2022-06-15 17:02:50|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1655312580000|2022-06-15 17:03:00|486.75|484.75|486.87|484.87|487.12|485.12|486.75|484.75|0
1655312590000|2022-06-15 17:03:10|486.62|484.62|487.87|485.87|487.87|485.87|486.62|484.62|0
1655312600000|2022-06-15 17:03:20|487.62|485.62|487.12|485.12|487.62|485.62|487.12|485.12|0
1655312610000|2022-06-15 17:03:30|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1655312620000|2022-06-15 17:03:40|487.37|485.37|488.37|486.37|488.37|486.37|487.37|485.37|0
1655312630000|2022-06-15 17:03:50|488.12|486.12|487.87|485.87|488.12|486.12|487.37|485.37|0
1655312640000|2022-06-15 17:04:00|487.37|485.37|486.87|484.87|487.37|485.37|486.87|484.87|0
1655312650000|2022-06-15 17:04:10|486.62|484.62|485.87|483.87|486.62|484.62|485.87|483.87|0
1655312660000|2022-06-15 17:04:20|485.12|483.12|484.62|482.62|485.12|483.12|484.62|482.62|0
1655312670000|2022-06-15 17:04:30|484.87|482.87|484.87|482.87|484.87|482.87|484.62|482.62|0
1655312680000|2022-06-15 17:04:40|485.12|483.12|486.12|484.12|486.12|484.12|484.87|482.87|0
1655312690000|2022-06-15 17:04:50|486.37|484.37|486.12|484.12|486.37|484.37|485.62|483.62|0
1655312700000|2022-06-15 17:05:00|485.87|483.87|485.37|483.37|486.12|484.12|485.37|483.37|0
1655312710000|2022-06-15 17:05:10|485.12|483.12|486.12|484.12|486.12|484.12|485.12|483.12|0
1655312720000|2022-06-15 17:05:20|485.87|483.87|485.37|483.37|485.87|483.87|485.37|483.37|0
1655312730000|2022-06-15 17:05:30|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1655312740000|2022-06-15 17:05:40|485.87|483.87|485.37|483.37|485.87|483.87|485.37|483.37|0
1655312750000|2022-06-15 17:05:50|485.62|483.62|485.62|483.62|485.62|483.62|485.37|483.37|0
1655312760000|2022-06-15 17:06:00|485.87|483.87|486.12|484.12|486.12|484.12|485.87|483.87|0
1655312770000|2022-06-15 17:06:10|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1655312780000|2022-06-15 17:06:20|487.12|485.12|487.12|485.12|487.12|485.12|486.87|484.87|0
1655312790000|2022-06-15 17:06:30|486.87|484.87|486.87|484.87|486.87|484.87|486.62|484.62|0
1655312800000|2022-06-15 17:06:40|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1655312810000|2022-06-15 17:06:50|486|484|485.37|483.37|486|484|485.37|483.37|0
1655312820000|2022-06-15 17:07:00|485.12|483.12|485.5|483.5|485.5|483.5|484.87|482.87|0
1655312830000|2022-06-15 17:07:10|486.12|484.12|487.12|485.12|487.12|485.12|486.12|484.12|0
1655312840000|2022-06-15 17:07:20|486.62|484.62|486.87|484.87|487.12|485.12|486.62|484.62|0
1655312850000|2022-06-15 17:07:30|487.12|485.12|486.87|484.87|487.12|485.12|486.87|484.87|0
1655312860000|2022-06-15 17:07:40|486.62|484.62|487.12|485.12|487.12|485.12|486.62|484.62|0
1655312870000|2022-06-15 17:07:50|486.87|484.87|487.12|485.12|487.37|485.37|486.87|484.87|0
1655312880000|2022-06-15 17:08:00|487.62|485.62|488.12|486.12|488.12|486.12|487.62|485.62|0
1655312890000|2022-06-15 17:08:10|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1655312900000|2022-06-15 17:08:20|487.12|485.12|486.87|484.87|487.12|485.12|486.75|484.75|0
1655312920000|2022-06-15 17:08:40|487.12|485.12|487.87|485.87|487.87|485.87|487.12|485.12|0
1655312930000|2022-06-15 17:08:50|488.12|486.12|487.62|485.62|488.12|486.12|487.5|485.5|0
1655312940000|2022-06-15 17:09:00|486.87|484.87|488.37|486.37|488.62|486.62|486.87|484.87|0
1655312950000|2022-06-15 17:09:10|489.12|487.12|488.87|486.87|489.12|487.12|488.87|486.87|0
1655312960000|2022-06-15 17:09:20|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1655312970000|2022-06-15 17:09:30|488.87|486.87|489|487|489|487|488.87|486.87|0
1655312980000|2022-06-15 17:09:40|488.87|486.87|488.12|486.12|488.87|486.87|488.12|486.12|0
1655312990000|2022-06-15 17:09:50|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1655313000000|2022-06-15 17:10:00|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1655313010000|2022-06-15 17:10:10|486.87|484.87|487.87|485.87|487.87|485.87|486.87|484.87|0
1655313020000|2022-06-15 17:10:20|487.37|485.37|488.12|486.12|488.37|486.37|487.37|485.37|0
1655313030000|2022-06-15 17:10:30|488.62|486.62|487.87|485.87|488.62|486.62|487.87|485.87|0
1655313040000|2022-06-15 17:10:40|487.12|485.12|486.62|484.62|487.12|485.12|486.62|484.62|0
1655313050000|2022-06-15 17:10:50|486.37|484.37|485.87|483.87|486.37|484.37|485.87|483.87|0
1655313060000|2022-06-15 17:11:00|485.62|483.62|486.37|484.37|486.37|484.37|485.62|483.62|0
1655313070000|2022-06-15 17:11:10|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1655313080000|2022-06-15 17:11:20|485.87|483.87|485.5|483.5|485.87|483.87|485.5|483.5|0
1655313090000|2022-06-15 17:11:30|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1655313100000|2022-06-15 17:11:40|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1655313110000|2022-06-15 17:11:50|485.12|483.12|484.62|482.62|485.37|483.37|484.62|482.62|0
1655313120000|2022-06-15 17:12:00|485.37|483.37|484.87|482.87|485.37|483.37|484.87|482.87|0
1655313130000|2022-06-15 17:12:10|485.62|483.62|484.62|482.62|485.62|483.62|484.62|482.62|0
1655313140000|2022-06-15 17:12:20|484.87|482.87|484.62|482.62|484.87|482.87|484.62|482.62|0
1655313150000|2022-06-15 17:12:30|484.37|482.37|484.37|482.37|484.37|482.37|484.37|482.37|0
1655313160000|2022-06-15 17:12:40|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1655313170000|2022-06-15 17:12:50|484.12|482.12|484.37|482.37|484.37|482.37|483.87|481.87|0
1655313180000|2022-06-15 17:13:00|484.87|482.87|484.62|482.62|485.37|483.37|484.62|482.62|0
1655313190000|2022-06-15 17:13:10|484.37|482.37|483.87|481.87|484.62|482.62|483.87|481.87|0
1655313200000|2022-06-15 17:13:20|484.12|482.12|483.62|481.62|484.12|482.12|483.62|481.62|0
1655313210000|2022-06-15 17:13:30|482.87|480.87|482.87|480.87|483.12|481.12|482.87|480.87|0
1655313220000|2022-06-15 17:13:40|482.62|480.62|482.62|480.62|482.62|480.62|482.37|480.37|0
1655313230000|2022-06-15 17:13:50|482.87|480.87|483.87|481.87|483.87|481.87|482.87|480.87|0
1655313240000|2022-06-15 17:14:00|483.37|481.37|482.62|480.62|483.37|481.37|482.62|480.62|0
1655313250000|2022-06-15 17:14:10|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1655313260000|2022-06-15 17:14:20|482.62|480.62|483.37|481.37|483.37|481.37|482.62|480.62|0
1655313270000|2022-06-15 17:14:30|483.62|481.62|483.62|481.62|483.87|481.87|483.62|481.62|0
1655313280000|2022-06-15 17:14:40|484.12|482.12|484.62|482.62|484.62|482.62|484.12|482.12|0
1655313290000|2022-06-15 17:14:50|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1655313300000|2022-06-15 17:15:00|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1655313310000|2022-06-15 17:15:10|483.62|481.62|483.62|481.62|483.62|481.62|483.37|481.37|0
1655313320000|2022-06-15 17:15:20|483.87|481.87|483.62|481.62|484.12|482.12|483.62|481.62|0
1655313330000|2022-06-15 17:15:30|484.12|482.12|483.62|481.62|484.12|482.12|483.62|481.62|0
1655313340000|2022-06-15 17:15:40|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1655313350000|2022-06-15 17:15:50|484.37|482.37|484.87|482.87|484.87|482.87|484.37|482.37|0
1655313360000|2022-06-15 17:16:00|485.37|483.37|485.87|483.87|485.87|483.87|485.12|483.12|0
1655313370000|2022-06-15 17:16:10|486.37|484.37|485.62|483.62|486.37|484.37|485.12|483.12|0
1655313380000|2022-06-15 17:16:20|485.87|483.87|485.12|483.12|485.87|483.87|485.12|483.12|0
1655313390000|2022-06-15 17:16:30|484.87|482.87|484.62|482.62|484.87|482.87|484.62|482.62|0
1655313400000|2022-06-15 17:16:40|484.87|482.87|483.87|481.87|484.87|482.87|483.87|481.87|0
1655313410000|2022-06-15 17:16:50|484.12|482.12|485.37|483.37|485.37|483.37|484.12|482.12|0
1655313420000|2022-06-15 17:17:00|485.62|483.62|485.12|483.12|485.62|483.62|484.87|482.87|0
1655313430000|2022-06-15 17:17:10|484.62|482.62|484.62|482.62|484.62|482.62|484.37|482.37|0
1655313440000|2022-06-15 17:17:20|484.37|482.37|484.37|482.37|484.62|482.62|484.37|482.37|0
1655313450000|2022-06-15 17:17:30|484.62|482.62|485.37|483.37|485.37|483.37|484.62|482.62|0
1655313460000|2022-06-15 17:17:40|485.62|483.62|486.12|484.12|486.12|484.12|485.62|483.62|0
1655313470000|2022-06-15 17:17:50|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1655313480000|2022-06-15 17:18:00|486.62|484.62|486.87|484.87|486.87|484.87|486.62|484.62|0
1655313490000|2022-06-15 17:18:10|486.75|484.75|485.87|483.87|486.75|484.75|485.87|483.87|0
1655313500000|2022-06-15 17:18:20|485.62|483.62|485.87|483.87|486.12|484.12|485.62|483.62|0
1655313510000|2022-06-15 17:18:30|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1655313520000|2022-06-15 17:18:40|484.62|482.62|484.87|482.87|485.12|483.12|484.62|482.62|0
1655313530000|2022-06-15 17:18:50|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1655313540000|2022-06-15 17:19:00|484.37|482.37|484.62|482.62|484.87|482.87|484.37|482.37|0
1655313550000|2022-06-15 17:19:10|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1655313560000|2022-06-15 17:19:20|484.37|482.37|484.37|482.37|484.37|482.37|483.87|481.87|0
1655313570000|2022-06-15 17:19:30|484.87|482.87|484.37|482.37|484.87|482.87|484.37|482.37|0
1655313580000|2022-06-15 17:19:40|484.12|482.12|483.12|481.12|484.12|482.12|483.12|481.12|0
1655313590000|2022-06-15 17:19:50|483.37|481.37|483.87|481.87|483.87|481.87|483.37|481.37|0
1655313600000|2022-06-15 17:20:00|483.62|481.62|483.87|481.87|483.87|481.87|483.62|481.62|0
1655313610000|2022-06-15 17:20:10|484.12|482.12|483.37|481.37|484.12|482.12|483.37|481.37|0
1655313620000|2022-06-15 17:20:20|483.75|481.75|483.87|481.87|483.87|481.87|483.12|481.12|0
1655313630000|2022-06-15 17:20:30|483.62|481.62|483.62|481.62|483.87|481.87|483.62|481.62|0
1655313640000|2022-06-15 17:20:40|483.37|481.37|482.37|480.37|483.37|481.37|482.37|480.37|0
1655313650000|2022-06-15 17:20:50|482.62|480.62|482.62|480.62|482.62|480.62|482.37|480.37|0
1655313660000|2022-06-15 17:21:00|483.37|481.37|484.12|482.12|484.12|482.12|483.37|481.37|0
1655313670000|2022-06-15 17:21:10|484.37|482.37|484.5|482.5|484.62|482.62|484.37|482.37|0
1655313680000|2022-06-15 17:21:20|484.37|482.37|485.12|483.12|485.12|483.12|484.37|482.37|0
1655313690000|2022-06-15 17:21:30|484.62|482.62|484.62|482.62|484.62|482.62|484.37|482.37|0
1655313700000|2022-06-15 17:21:40|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1655313710000|2022-06-15 17:21:50|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1655313720000|2022-06-15 17:22:00|482.62|480.62|482.62|480.62|482.87|480.87|482.62|480.62|0
1655313730000|2022-06-15 17:22:10|482.12|480.12|482.87|480.87|482.87|480.87|482.12|480.12|0
1655313740000|2022-06-15 17:22:20|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1655313750000|2022-06-15 17:22:30|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1655313760000|2022-06-15 17:22:40|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1655313770000|2022-06-15 17:22:50|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1655313780000|2022-06-15 17:23:00|483.12|481.12|483.12|481.12|483.25|481.25|483.12|481.12|0
1655313790000|2022-06-15 17:23:10|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1655313800000|2022-06-15 17:23:20|482.87|480.87|482.37|480.37|482.87|480.87|482.37|480.37|0
1655313810000|2022-06-15 17:23:30|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1655313820000|2022-06-15 17:23:40|482.62|480.62|482.12|480.12|482.62|480.62|482.12|480.12|0
1655313830000|2022-06-15 17:23:50|482|480|482.62|480.62|482.62|480.62|481.87|479.87|0
1655313840000|2022-06-15 17:24:00|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1655313850000|2022-06-15 17:24:10|482.87|480.87|482.62|480.62|482.87|480.87|482.62|480.62|0
1655313860000|2022-06-15 17:24:20|482.12|480.12|482.12|480.12|482.12|480.12|481.87|479.87|0
1655313870000|2022-06-15 17:24:30|481.87|479.87|482.37|480.37|482.37|480.37|481.87|479.87|0
1655313880000|2022-06-15 17:24:40|482.12|480.12|481.12|479.12|482.12|480.12|480.87|478.87|0
1655313890000|2022-06-15 17:24:50|481.87|479.87|481.87|479.87|481.87|479.87|481.62|479.62|0
1655313900000|2022-06-15 17:25:00|482.37|480.37|482.87|480.87|482.87|480.87|481.62|479.62|0
1655313910000|2022-06-15 17:25:10|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1655313920000|2022-06-15 17:25:20|482.12|480.12|482.12|480.12|482.12|480.12|482|480|0
1655313930000|2022-06-15 17:25:30|482.37|480.37|481.62|479.62|482.37|480.37|481.62|479.62|0
1655313940000|2022-06-15 17:25:40|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655313950000|2022-06-15 17:25:50|481.37|479.37|481.87|479.87|482.12|480.12|481.37|479.37|0
1655313960000|2022-06-15 17:26:00|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1655313970000|2022-06-15 17:26:10|480.87|478.87|480.87|478.87|481.12|479.12|480.87|478.87|0
1655313980000|2022-06-15 17:26:20|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655313990000|2022-06-15 17:26:30|481.12|479.12|480.87|478.87|481.12|479.12|480.87|478.87|0
1655314000000|2022-06-15 17:26:40|480.37|478.37|481.12|479.12|481.12|479.12|479.87|477.87|0
1655314010000|2022-06-15 17:26:50|480.87|478.87|481.12|479.12|481.37|479.37|480.87|478.87|0
1655314020000|2022-06-15 17:27:00|480.62|478.62|480.37|478.37|480.62|478.62|480|478|0
1655314030000|2022-06-15 17:27:10|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1655314040000|2022-06-15 17:27:20|480.12|478.12|478.87|476.87|480.12|478.12|478.87|476.87|0
1655314050000|2022-06-15 17:27:30|478.62|476.62|479|477|479|477|478.62|476.62|0
1655314060000|2022-06-15 17:27:40|479.37|477.37|478.37|476.37|479.37|477.37|478.37|476.37|0
1655314070000|2022-06-15 17:27:50|478.12|476.12|478.37|476.37|478.37|476.37|478.12|476.12|0
1655314080000|2022-06-15 17:28:00|477.87|475.87|477.37|475.37|477.87|475.87|477.37|475.37|0
1655314090000|2022-06-15 17:28:10|477.87|475.87|478.87|476.87|478.87|476.87|477.87|475.87|0
1655314100000|2022-06-15 17:28:20|479.12|477.12|479.12|477.12|479.37|477.37|479.12|477.12|0
1655314110000|2022-06-15 17:28:30|478.37|476.37|478.12|476.12|478.37|476.37|477.87|475.87|0
1655314120000|2022-06-15 17:28:40|477.87|475.87|477.62|475.62|478.12|476.12|477.62|475.62|0
1655314130000|2022-06-15 17:28:50|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655314140000|2022-06-15 17:29:00|476.87|474.87|476.37|474.37|476.87|474.87|476.37|474.37|0
1655314150000|2022-06-15 17:29:10|476.12|474.12|476.87|474.87|476.87|474.87|476.12|474.12|0
1655314160000|2022-06-15 17:29:20|477.12|475.12|477.12|475.12|477.37|475.37|477.12|475.12|0
1655314170000|2022-06-15 17:29:30|477.37|475.37|477.37|475.37|477.62|475.62|477.37|475.37|0
1655314180000|2022-06-15 17:29:40|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1655314190000|2022-06-15 17:29:50|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1655314200000|2022-06-15 17:30:00|477.12|475.12|478.12|476.12|478.12|476.12|477.12|475.12|0
1655314210000|2022-06-15 17:30:10|477.87|475.87|478.62|476.62|478.62|476.62|477.87|475.87|0
1655314220000|2022-06-15 17:30:20|478.12|476.12|478.37|476.37|478.37|476.37|478.12|476.12|0
1655314230000|2022-06-15 17:30:30|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655314240000|2022-06-15 17:30:40|478.62|476.62|477.87|475.87|478.87|476.87|477.87|475.87|0
1655314250000|2022-06-15 17:30:50|478.25|476.25|477.62|475.62|478.25|476.25|477.62|475.62|0
1655314260000|2022-06-15 17:31:00|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1655314270000|2022-06-15 17:31:10|478.37|476.37|478.12|476.12|478.37|476.37|477.87|475.87|0
1655314280000|2022-06-15 17:31:20|478.37|476.37|478.62|476.62|478.62|476.62|478.37|476.37|0
1655314290000|2022-06-15 17:31:30|478.37|476.37|478.62|476.62|478.87|476.87|478.37|476.37|0
1655314300000|2022-06-15 17:31:40|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1655314310000|2022-06-15 17:31:50|479|477|478.87|476.87|479.12|477.12|478.87|476.87|0
1655314320000|2022-06-15 17:32:00|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655314330000|2022-06-15 17:32:10|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1655314340000|2022-06-15 17:32:20|477.12|475.12|477.37|475.37|477.37|475.37|476.87|474.87|0
1655314350000|2022-06-15 17:32:30|477.12|475.12|478.12|476.12|478.12|476.12|476.87|474.87|0
1655314360000|2022-06-15 17:32:40|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655314370000|2022-06-15 17:32:50|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655314380000|2022-06-15 17:33:00|478.12|476.12|477.62|475.62|478.12|476.12|477.62|475.62|0
1655314390000|2022-06-15 17:33:10|477.37|475.37|477.62|475.62|477.87|475.87|477.37|475.37|0
1655314400000|2022-06-15 17:33:20|478|476|477.37|475.37|478.12|476.12|477.37|475.37|0
1655314410000|2022-06-15 17:33:30|477.87|475.87|477.87|475.87|477.87|475.87|477.62|475.62|0
1655314420000|2022-06-15 17:33:40|478.12|476.12|477.62|475.62|478.37|476.37|477.62|475.62|0
1655314430000|2022-06-15 17:33:50|477.12|475.12|477.5|475.5|477.62|475.62|477.12|475.12|0
1655314440000|2022-06-15 17:34:00|477.37|475.37|477.12|475.12|477.37|475.37|477.12|475.12|0
1655314450000|2022-06-15 17:34:10|476.87|474.87|476.62|474.62|476.87|474.87|476.12|474.12|0
1655314460000|2022-06-15 17:34:20|477.12|475.12|477.62|475.62|477.62|475.62|477.12|475.12|0
1655314470000|2022-06-15 17:34:30|478.12|476.12|478.87|476.87|478.87|476.87|478.12|476.12|0
1655314480000|2022-06-15 17:34:40|478.37|476.37|478.37|476.37|478.62|476.62|478.37|476.37|0
1655314490000|2022-06-15 17:34:50|478.87|476.87|478.87|476.87|478.87|476.87|478.62|476.62|0
1655314500000|2022-06-15 17:35:00|478.62|476.62|479.12|477.12|479.12|477.12|478.62|476.62|0
1655314510000|2022-06-15 17:35:10|479.37|477.37|478.62|476.62|479.37|477.37|478.37|476.37|0
1655314520000|2022-06-15 17:35:20|479.12|477.12|478.75|476.75|479.12|477.12|478.75|476.75|0
1655314530000|2022-06-15 17:35:30|479.37|477.37|479.12|477.12|479.37|477.37|478.87|476.87|0
1655314540000|2022-06-15 17:35:40|478.87|476.87|478.87|476.87|478.87|476.87|478.87|476.87|0
1655314550000|2022-06-15 17:35:50|478.75|476.75|478.62|476.62|479.12|477.12|478.62|476.62|0
1655314560000|2022-06-15 17:36:00|478.37|476.37|478.37|476.37|478.37|476.37|478.12|476.12|0
1655314570000|2022-06-15 17:36:10|478.62|476.62|479.12|477.12|479.12|477.12|478.62|476.62|0
1655314580000|2022-06-15 17:36:20|479.37|477.37|478.87|476.87|479.37|477.37|478.37|476.37|0
1655314590000|2022-06-15 17:36:30|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655314600000|2022-06-15 17:36:40|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1655314610000|2022-06-15 17:36:50|479.87|477.87|479.87|477.87|480.12|478.12|479.87|477.87|0
1655314620000|2022-06-15 17:37:00|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1655314630000|2022-06-15 17:37:10|480.37|478.37|480.62|478.62|480.62|478.62|480.37|478.37|0
1655314640000|2022-06-15 17:37:20|480.87|478.87|479.87|477.87|480.87|478.87|479.87|477.87|0
1655314650000|2022-06-15 17:37:30|479.37|477.37|479.37|477.37|479.37|477.37|478.87|476.87|0
1655314660000|2022-06-15 17:37:40|480|478|479.87|477.87|480|478|479.87|477.87|0
1655314670000|2022-06-15 17:37:50|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1655314680000|2022-06-15 17:38:00|478.87|476.87|479.62|477.62|479.62|477.62|478.87|476.87|0
1655314690000|2022-06-15 17:38:10|479.37|477.37|479.37|477.37|479.37|477.37|479.12|477.12|0
1655314700000|2022-06-15 17:38:20|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1655314710000|2022-06-15 17:38:30|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655314720000|2022-06-15 17:38:40|478.12|476.12|477.87|475.87|478.12|476.12|477.87|475.87|0
1655314730000|2022-06-15 17:38:50|477.62|475.62|477.87|475.87|477.87|475.87|477.62|475.62|0
1655314740000|2022-06-15 17:39:00|478.12|476.12|477.37|475.37|478.12|476.12|477.37|475.37|0
1655314750000|2022-06-15 17:39:10|477.62|475.62|478.37|476.37|478.37|476.37|477.62|475.62|0
1655314760000|2022-06-15 17:39:20|477.87|475.87|477.87|475.87|477.87|475.87|477.87|475.87|0
1655314770000|2022-06-15 17:39:30|477.62|475.62|477.5|475.5|477.62|475.62|477.12|475.12|0
1655314780000|2022-06-15 17:39:40|477.37|475.37|477.62|475.62|477.87|475.87|477.37|475.37|0
1655314790000|2022-06-15 17:39:50|477.87|475.87|477.25|475.25|477.87|475.87|477.25|475.25|0
1655314800000|2022-06-15 17:40:00|477.37|475.37|477.37|475.37|477.62|475.62|477.37|475.37|0
1655314810000|2022-06-15 17:40:10|477.75|475.75|477.87|475.87|477.87|475.87|477.75|475.75|0
1655314820000|2022-06-15 17:40:20|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1655314830000|2022-06-15 17:40:30|477.62|475.62|477.87|475.87|477.87|475.87|477.62|475.62|0
1655314840000|2022-06-15 17:40:40|478.12|476.12|478.37|476.37|478.37|476.37|477.87|475.87|0
1655314850000|2022-06-15 17:40:50|477.87|475.87|478.12|476.12|478.37|476.37|477.87|475.87|0
1655314860000|2022-06-15 17:41:00|478.37|476.37|478.37|476.37|478.62|476.62|478.37|476.37|0
1655314870000|2022-06-15 17:41:10|478.62|476.62|478.75|476.75|478.87|476.87|478.62|476.62|0
1655314880000|2022-06-15 17:41:20|478.87|476.87|479.37|477.37|479.37|477.37|478.87|476.87|0
1655314890000|2022-06-15 17:41:30|479.62|477.62|478.62|476.62|479.62|477.62|478.62|476.62|0
1655314900000|2022-06-15 17:41:40|478.12|476.12|478.87|476.87|478.87|476.87|478.12|476.12|0
1655314910000|2022-06-15 17:41:50|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1655314920000|2022-06-15 17:42:00|478.62|476.62|478.87|476.87|478.87|476.87|478.37|476.37|0
1655314930000|2022-06-15 17:42:10|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1655314940000|2022-06-15 17:42:20|478.37|476.37|479.37|477.37|479.37|477.37|478.12|476.12|0
1655314950000|2022-06-15 17:42:30|479.62|477.62|478.62|476.62|479.62|477.62|478.62|476.62|0
1655314960000|2022-06-15 17:42:40|478.87|476.87|478.37|476.37|478.87|476.87|478.12|476.12|0
1655314970000|2022-06-15 17:42:50|478.62|476.62|478.37|476.37|478.62|476.62|478.37|476.37|0
1655314980000|2022-06-15 17:43:00|478.62|476.62|478.37|476.37|478.75|476.75|478.37|476.37|0
1655314990000|2022-06-15 17:43:10|478.5|476.5|478.62|476.62|478.62|476.62|478.5|476.5|0
1655315000000|2022-06-15 17:43:20|478.87|476.87|478.62|476.62|479.12|477.12|478.62|476.62|0
1655315010000|2022-06-15 17:43:30|478.37|476.37|477.87|475.87|478.37|476.37|477.87|475.87|0
1655315020000|2022-06-15 17:43:40|477.62|475.62|477.62|475.62|477.62|475.62|477.37|475.37|0
1655315030000|2022-06-15 17:43:50|477.87|475.87|478.62|476.62|478.62|476.62|477.87|475.87|0
1655315040000|2022-06-15 17:44:00|478.87|476.87|479.62|477.62|479.62|477.62|478.87|476.87|0
1655315050000|2022-06-15 17:44:10|479.37|477.37|479.12|477.12|479.37|477.37|479.12|477.12|0
1655315060000|2022-06-15 17:44:20|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1655315070000|2022-06-15 17:44:30|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1655315080000|2022-06-15 17:44:40|479.62|477.62|480.12|478.12|480.12|478.12|479.62|477.62|0
1655315090000|2022-06-15 17:44:50|479.87|477.87|479.37|477.37|479.87|477.87|479.37|477.37|0
1655315100000|2022-06-15 17:45:00|479.62|477.62|480.12|478.12|480.12|478.12|479.62|477.62|0
1655315110000|2022-06-15 17:45:10|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1655315120000|2022-06-15 17:45:20|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1655315130000|2022-06-15 17:45:30|481|479|481.37|479.37|481.37|479.37|481|479|0
1655315140000|2022-06-15 17:45:40|480.87|478.87|480.62|478.62|480.87|478.87|479.87|477.87|0
1655315150000|2022-06-15 17:45:50|480.37|478.37|480.87|478.87|480.87|478.87|480.12|478.12|0
1655315160000|2022-06-15 17:46:00|480.37|478.37|480.37|478.37|480.62|478.62|480.37|478.37|0
1655315170000|2022-06-15 17:46:10|480.12|478.12|480.75|478.75|480.87|478.87|480.12|478.12|0
1655315180000|2022-06-15 17:46:20|480.87|478.87|480.62|478.62|480.87|478.87|480.62|478.62|0
1655315190000|2022-06-15 17:46:30|480.37|478.37|479.62|477.62|480.37|478.37|479.62|477.62|0
1655315200000|2022-06-15 17:46:40|479.37|477.37|479.37|477.37|479.37|477.37|479.37|477.37|0
1655315210000|2022-06-15 17:46:50|479.12|477.12|478.62|476.62|479.12|477.12|478.62|476.62|0
1655315220000|2022-06-15 17:47:00|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1655315230000|2022-06-15 17:47:10|479.12|477.12|479.25|477.25|479.37|477.37|479.12|477.12|0
1655315240000|2022-06-15 17:47:20|479.37|477.37|479.37|477.37|479.37|477.37|479.25|477.25|0
1655315250000|2022-06-15 17:47:30|479.12|477.12|479.12|477.12|479.62|477.62|479.12|477.12|0
1655315260000|2022-06-15 17:47:40|479.87|477.87|480.37|478.37|480.62|478.62|479.87|477.87|0
1655315270000|2022-06-15 17:47:50|480.62|478.62|480.62|478.62|480.87|478.87|480.62|478.62|0
1655315280000|2022-06-15 17:48:00|480.87|478.87|481.37|479.37|481.37|479.37|480.87|478.87|0
1655315290000|2022-06-15 17:48:10|481.12|479.12|481.62|479.62|482.12|480.12|481.12|479.12|0
1655315300000|2022-06-15 17:48:20|481.37|479.37|481.87|479.87|481.87|479.87|481.37|479.37|0
1655315310000|2022-06-15 17:48:30|482.12|480.12|482.12|480.12|482.12|480.12|481.87|479.87|0
1655315340000|2022-06-15 17:49:00|482.37|480.37|482.87|480.87|482.87|480.87|482.37|480.37|0
1655315350000|2022-06-15 17:49:10|482.62|480.62|483.12|481.12|483.12|481.12|482.62|480.62|0
1655315360000|2022-06-15 17:49:20|483.37|481.37|483.87|481.87|484.12|482.12|483.37|481.37|0
1655315370000|2022-06-15 17:49:30|484.12|482.12|484.62|482.62|484.62|482.62|484.12|482.12|0
1655315380000|2022-06-15 17:49:40|484.87|482.87|484.62|482.62|485.12|483.12|484.62|482.62|0
1655315390000|2022-06-15 17:49:50|484.75|482.75|484.87|482.87|484.87|482.87|484.75|482.75|0
1655315400000|2022-06-15 17:50:00|484.62|482.62|486.12|484.12|486.12|484.12|484.62|482.62|0
1655315410000|2022-06-15 17:50:10|485.87|483.87|487.37|485.37|487.37|485.37|485.87|483.87|0
1655315420000|2022-06-15 17:50:20|487.62|485.62|487.87|485.87|487.87|485.87|487.37|485.37|0
1655315430000|2022-06-15 17:50:30|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1655315440000|2022-06-15 17:50:40|488.62|486.62|488.37|486.37|488.62|486.62|488.37|486.37|0
1655315450000|2022-06-15 17:50:50|488.12|486.12|488.12|486.12|488.37|486.37|488.12|486.12|0
1655315460000|2022-06-15 17:51:00|488.37|486.37|487.87|485.87|488.37|486.37|487.87|485.87|0
1655315470000|2022-06-15 17:51:10|488.12|486.12|488.62|486.62|488.62|486.62|488.12|486.12|0
1655315480000|2022-06-15 17:51:20|489.12|487.12|489.62|487.62|489.87|487.87|489.12|487.12|0
1655315490000|2022-06-15 17:51:30|489.37|487.37|489.37|487.37|489.37|487.37|489.12|487.12|0
1655315500000|2022-06-15 17:51:40|489.62|487.62|486.87|484.87|489.62|487.62|486.87|484.87|0
1655315510000|2022-06-15 17:51:50|486.62|484.62|483.37|481.37|486.62|484.62|483.37|481.37|0
1655315520000|2022-06-15 17:52:00|482.87|480.87|482.87|480.87|483.12|481.12|482.87|480.87|0
1655315530000|2022-06-15 17:52:10|482.12|480.12|482.62|480.62|482.87|480.87|482.12|480.12|0
1655315540000|2022-06-15 17:52:20|483.12|481.12|482.37|480.37|483.12|481.12|482.37|480.37|0
1655315550000|2022-06-15 17:52:30|482.12|480.12|481.87|479.87|482.12|480.12|481.87|479.87|0
1655315560000|2022-06-15 17:52:40|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1655315570000|2022-06-15 17:52:50|481.37|479.37|480.87|478.87|482.12|480.12|480.87|478.87|0
1655315580000|2022-06-15 17:53:00|481.12|479.12|481.87|479.87|481.87|479.87|481.12|479.12|0
1655315590000|2022-06-15 17:53:10|481.37|479.37|480.12|478.12|481.37|479.37|480.12|478.12|0
1655315600000|2022-06-15 17:53:20|480.25|478.25|480.12|478.12|480.62|478.62|480.12|478.12|0
1655315610000|2022-06-15 17:53:30|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1655315620000|2022-06-15 17:53:40|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1655315630000|2022-06-15 17:53:50|480.87|478.87|481.25|479.25|481.25|479.25|480.87|478.87|0
1655315640000|2022-06-15 17:54:00|481.62|479.62|480.12|478.12|481.62|479.62|480.12|478.12|0
1655315650000|2022-06-15 17:54:10|480.37|478.37|479.37|477.37|480.37|478.37|479.37|477.37|0
1655315660000|2022-06-15 17:54:20|479.62|477.62|478.87|476.87|479.62|477.62|478.87|476.87|0
1655315670000|2022-06-15 17:54:30|478.5|476.5|478.37|476.37|478.5|476.5|478.37|476.37|0
1655315680000|2022-06-15 17:54:40|478.12|476.12|477.87|475.87|478.37|476.37|477.87|475.87|0
1655315690000|2022-06-15 17:54:50|477.37|475.37|477.12|475.12|477.37|475.37|477|475|0
1655315700000|2022-06-15 17:55:00|477.87|475.87|477.37|475.37|478.12|476.12|477.37|475.37|0
1655315710000|2022-06-15 17:55:10|476.87|474.87|475.75|473.75|476.87|474.87|475.62|473.62|0
1655315720000|2022-06-15 17:55:20|474.87|472.87|474.12|472.12|474.87|472.87|473.87|471.87|0
1655315730000|2022-06-15 17:55:30|472.87|470.87|474.12|472.12|474.12|472.12|472.87|470.87|0
1655315740000|2022-06-15 17:55:40|473.62|471.62|473.37|471.37|473.62|471.62|473.37|471.37|0
1655315750000|2022-06-15 17:55:50|473.12|471.12|473.62|471.62|473.75|471.75|473.12|471.12|0
1655315760000|2022-06-15 17:56:00|473.87|471.87|473.75|471.75|473.87|471.87|473.62|471.62|0
1655315770000|2022-06-15 17:56:10|473.87|471.87|474.87|472.87|474.87|472.87|473.87|471.87|0
1655315780000|2022-06-15 17:56:20|474.37|472.37|473.12|471.12|474.37|472.37|473.12|471.12|0
1655315790000|2022-06-15 17:56:30|473.25|471.25|474.5|472.5|474.5|472.5|473.25|471.25|0
1655315800000|2022-06-15 17:56:40|474.62|472.62|474.25|472.25|474.62|472.62|474.12|472.12|0
1655315810000|2022-06-15 17:56:50|474.37|472.37|474.12|472.12|474.37|472.37|473.37|471.37|0
1655315820000|2022-06-15 17:57:00|474.62|472.62|475.12|473.12|475.12|473.12|474.5|472.5|0
1655315830000|2022-06-15 17:57:10|475.37|473.37|475.62|473.62|475.62|473.62|475.37|473.37|0
1655315840000|2022-06-15 17:57:20|476.12|474.12|476.12|474.12|477.37|475.37|476.12|474.12|0
1655315850000|2022-06-15 17:57:30|475.87|473.87|475.5|473.5|476.25|474.25|475.37|473.37|0
1655315860000|2022-06-15 17:57:40|475.25|473.25|475.62|473.62|475.62|473.62|475.25|473.25|0
1655315870000|2022-06-15 17:57:50|476.12|474.12|475.5|473.5|476.12|474.12|475.5|473.5|0
1655315880000|2022-06-15 17:58:00|475.25|473.25|475.62|473.62|475.62|473.62|475.12|473.12|0
1655315890000|2022-06-15 17:58:10|474.25|472.25|470.75|468.75|474.25|472.25|469.75|467.75|0
1655315900000|2022-06-15 17:58:20|473.25|471.25|474.75|472.75|475|473|473.12|471.12|0
1655315910000|2022-06-15 17:58:30|475|473|474.75|472.75|475|473|474.75|472.75|0
1655315920000|2022-06-15 17:58:40|474|472|473.12|471.12|474|472|473.12|471.12|0
1655315930000|2022-06-15 17:58:50|474|472|474.75|472.75|474.75|472.75|474|472|0
1655315940000|2022-06-15 17:59:00|475|473|475.75|473.75|475.75|473.75|475|473|0
1655315950000|2022-06-15 17:59:10|476|474|474.75|472.75|476|474|474.75|472.75|0
1655315960000|2022-06-15 17:59:20|474.12|472.12|472.12|470.12|474.12|472.12|472.12|470.12|0
1655315970000|2022-06-15 17:59:30|471.12|469.12|467.5|465.5|471.12|469.12|466|464|0
1655315980000|2022-06-15 17:59:40|468.37|466.37|471.25|469.25|471.25|469.25|468.37|466.37|0
1655315990000|2022-06-15 17:59:50|471.37|469.37|470.25|468.25|471.37|469.37|470.25|468.25|0
1655316000000|2022-06-15 18:00:00|471.37|469.37|481.87|479.87|482.37|480.37|471.37|469.37|0
1655316010000|2022-06-15 18:00:10|485.87|483.87|469|467|485.87|483.87|469|467|0
1655316020000|2022-06-15 18:00:20|471.87|469.87|468.37|466.37|472.75|470.75|468.37|466.37|0
1655316030000|2022-06-15 18:00:30|459|457|457.87|455.87|459|457|452.25|450.25|0
1655316040000|2022-06-15 18:00:40|452.12|450.12|456.87|454.87|457|455|452.12|450.12|0
1655316050000|2022-06-15 18:00:50|459.5|457.5|466.5|464.5|466.5|464.5|459.5|457.5|0
1655316060000|2022-06-15 18:01:00|466.62|464.62|474.25|472.25|474.25|472.25|465|463|0
1655316070000|2022-06-15 18:01:10|474.12|472.12|479.87|477.87|480|478|474.12|472.12|0
1655316080000|2022-06-15 18:01:20|481|479|485.62|483.62|485.87|483.87|481|479|0
1655316090000|2022-06-15 18:01:30|485.87|483.87|488.62|486.62|488.62|486.62|484.62|482.62|0
1655316100000|2022-06-15 18:01:40|489.5|487.5|486.75|484.75|492.12|490.12|486.75|484.75|0
1655316110000|2022-06-15 18:01:50|486.5|484.5|479.62|477.62|486.5|484.5|479.25|477.25|0
1655316120000|2022-06-15 18:02:00|478.87|476.87|477.87|475.87|479.37|477.37|477.87|475.87|0
1655316130000|2022-06-15 18:02:10|476.25|474.25|470.37|468.37|476.25|474.25|470.37|468.37|0
1655316140000|2022-06-15 18:02:20|469.75|467.75|472.87|470.87|474.25|472.25|469.75|467.75|0
1655316150000|2022-06-15 18:02:30|470.62|468.62|472.37|470.37|472.37|470.37|470.62|468.62|0
1655316160000|2022-06-15 18:02:40|474.37|472.37|478.12|476.12|478.12|476.12|474.37|472.37|0
1655316170000|2022-06-15 18:02:50|476.37|474.37|482.25|480.25|482.25|480.25|476.37|474.37|0
1655316180000|2022-06-15 18:03:00|485.37|483.37|485.62|483.62|485.62|483.62|484.37|482.37|0
1655316190000|2022-06-15 18:03:10|485.5|483.5|487.62|485.62|488.62|486.62|485.5|483.5|0
1655316200000|2022-06-15 18:03:20|485.62|483.62|483.37|481.37|485.62|483.62|482.62|480.62|0
1655316210000|2022-06-15 18:03:30|483|481|481.87|479.87|484.25|482.25|479.37|477.37|0
1655316220000|2022-06-15 18:03:40|481.62|479.62|486.12|484.12|486.12|484.12|481.62|479.62|0
1655316230000|2022-06-15 18:03:50|486.87|484.87|487.37|485.37|487.37|485.37|486.25|484.25|0
1655316240000|2022-06-15 18:04:00|487.12|485.12|484.5|482.5|487.12|485.12|484.25|482.25|0
1655316250000|2022-06-15 18:04:10|486.62|484.62|490.12|488.12|490.12|488.12|486.62|484.62|0
1655316260000|2022-06-15 18:04:20|490.25|488.25|492.62|490.62|492.62|490.62|489.37|487.37|0
1655316270000|2022-06-15 18:04:30|494.87|492.87|498.87|496.87|498.87|496.87|494.87|492.87|0
1655316280000|2022-06-15 18:04:40|501.37|499.37|501|499|501.37|499.37|498|496|0
1655316290000|2022-06-15 18:04:50|498.12|496.12|493.12|491.12|499.25|497.25|493.12|491.12|0
1655316300000|2022-06-15 18:05:00|496.62|494.62|496.37|494.37|496.62|494.62|493.87|491.87|0
1655316310000|2022-06-15 18:05:10|494.87|492.87|492.5|490.5|495.87|493.87|492.5|490.5|0
1655316320000|2022-06-15 18:05:20|490.87|488.87|489.87|487.87|490.87|488.87|487|485|0
1655316330000|2022-06-15 18:05:30|491.87|489.87|494.62|492.62|495.37|493.37|491.87|489.87|0
1655316340000|2022-06-15 18:05:40|494.12|492.12|496.75|494.75|496.75|494.75|494.12|492.12|0
1655316350000|2022-06-15 18:05:50|498.25|496.25|498.62|496.62|499|497|498.25|496.25|0
1655316360000|2022-06-15 18:06:00|499.37|497.37|495.75|493.75|499.37|497.37|495.75|493.75|0
1655316370000|2022-06-15 18:06:10|498.37|496.37|499.75|497.75|499.75|497.75|497.12|495.12|0
1655316380000|2022-06-15 18:06:20|499.87|497.87|502.87|500.87|502.87|500.87|499.37|497.37|0
1655316390000|2022-06-15 18:06:30|504.62|502.62|507.5|505.5|507.5|505.5|504.62|502.62|0
1655316400000|2022-06-15 18:06:40|508.12|506.12|507.25|505.25|508.12|506.12|507|505|0
1655316410000|2022-06-15 18:06:50|508.37|506.37|512.37|510.37|512.37|510.37|508.37|506.37|0
1655316420000|2022-06-15 18:07:00|510.37|508.37|512.37|510.37|512.37|510.37|510.37|508.37|0
1655316430000|2022-06-15 18:07:10|513.62|511.62|510.12|508.12|513.62|511.62|508.87|506.87|0
1655316440000|2022-06-15 18:07:20|508.25|506.25|504.62|502.62|508.25|506.25|504.62|502.62|0
1655316450000|2022-06-15 18:07:30|503.62|501.62|503.12|501.12|504.62|502.62|502.12|500.12|0
1655316460000|2022-06-15 18:07:40|501.12|499.12|498.12|496.12|502.12|500.12|498.12|496.12|0
1655316470000|2022-06-15 18:07:50|499.37|497.37|504.12|502.12|504.12|502.12|499.37|497.37|0
1655316480000|2022-06-15 18:08:00|505|503|504.62|502.62|506.75|504.75|504.62|502.62|0
1655316490000|2022-06-15 18:08:10|506.37|504.37|503.87|501.87|506.37|504.37|503.87|501.87|0
1655316500000|2022-06-15 18:08:20|501.87|499.87|503.37|501.37|503.37|501.37|501.37|499.37|0
1655316510000|2022-06-15 18:08:30|504.5|502.5|505.12|503.12|505.37|503.37|504.5|502.5|0
1655316520000|2022-06-15 18:08:40|504.62|502.62|504.37|502.37|507|505|504.37|502.37|0
1655316530000|2022-06-15 18:08:50|504.12|502.12|507.12|505.12|507.62|505.62|504.12|502.12|0
1655316540000|2022-06-15 18:09:00|507.87|505.87|509|507|509.12|507.12|507.87|505.87|0
1655316550000|2022-06-15 18:09:10|507.87|505.87|502.12|500.12|507.87|505.87|502.12|500.12|0
1655316560000|2022-06-15 18:09:20|499.87|497.87|496.5|494.5|499.87|497.87|496.5|494.5|0
1655316570000|2022-06-15 18:09:30|497.62|495.62|495|493|497.62|495.62|495|493|0
1655316580000|2022-06-15 18:09:40|494.62|492.62|494.12|492.12|496.12|494.12|494.12|492.12|0
1655316590000|2022-06-15 18:09:50|494.87|492.87|494.25|492.25|494.87|492.87|492.62|490.62|0
1655316600000|2022-06-15 18:10:00|495.37|493.37|496.75|494.75|496.75|494.75|493.87|491.87|0
1655316610000|2022-06-15 18:10:10|498.5|496.5|502.75|500.75|502.75|500.75|498.5|496.5|0
1655316620000|2022-06-15 18:10:20|504.37|502.37|506.37|504.37|506.37|504.37|504.37|502.37|0
1655316630000|2022-06-15 18:10:30|504.87|502.87|506.62|504.62|506.87|504.87|504.62|502.62|0
1655316640000|2022-06-15 18:10:40|507.12|505.12|504.87|502.87|507.12|505.12|504.87|502.87|0
1655316650000|2022-06-15 18:10:50|503.37|501.37|507.12|505.12|507.12|505.12|503.37|501.37|0
1655316660000|2022-06-15 18:11:00|506.87|504.87|505.87|503.87|507.37|505.37|505.87|503.87|0
1655316670000|2022-06-15 18:11:10|502.87|500.87|494.62|492.62|502.87|500.87|494.62|492.62|0
1655316680000|2022-06-15 18:11:20|494.5|492.5|493.12|491.12|494.5|492.5|493.12|491.12|0
1655316690000|2022-06-15 18:11:30|495.5|493.5|498.62|496.62|498.62|496.62|495.5|493.5|0
1655316700000|2022-06-15 18:11:40|499.12|497.12|496.87|494.87|499.12|497.12|496.62|494.62|0
1655316710000|2022-06-15 18:11:50|497.25|495.25|498.37|496.37|498.37|496.37|497.25|495.25|0
1655316720000|2022-06-15 18:12:00|497.62|495.62|498.62|496.62|499.5|497.5|497.62|495.62|0
1655316730000|2022-06-15 18:12:10|496.62|494.62|497.25|495.25|497.87|495.87|496.62|494.62|0
1655316740000|2022-06-15 18:12:20|499.12|497.12|500.87|498.87|500.87|498.87|499.12|497.12|0
1655316750000|2022-06-15 18:12:30|498.62|496.62|498|496|498.62|496.62|495.62|493.62|0
1655316760000|2022-06-15 18:12:40|499.62|497.62|502.12|500.12|502.12|500.12|499.62|497.62|0
1655316770000|2022-06-15 18:12:50|500.87|498.87|500.75|498.75|500.87|498.87|499.12|497.12|0
1655316780000|2022-06-15 18:13:00|498.62|496.62|494.87|492.87|498.62|496.62|494.87|492.87|0
1655316790000|2022-06-15 18:13:10|495.62|493.62|496.62|494.62|496.62|494.62|494.87|492.87|0
1655316800000|2022-06-15 18:13:20|498.37|496.37|497.87|495.87|498.37|496.37|497.12|495.12|0
1655316810000|2022-06-15 18:13:30|495.37|493.37|495.87|493.87|495.87|493.87|495.12|493.12|0
1655316820000|2022-06-15 18:13:40|497.12|495.12|496.87|494.87|497.37|495.37|496.87|494.87|0
1655316830000|2022-06-15 18:13:50|495.87|493.87|492.12|490.12|495.87|493.87|492.12|490.12|0
1655316840000|2022-06-15 18:14:00|494.12|492.12|494.62|492.62|494.87|492.87|493.62|491.62|0
1655316850000|2022-06-15 18:14:10|492.12|490.12|494.12|492.12|494.12|492.12|492.12|490.12|0
1655316860000|2022-06-15 18:14:20|493.87|491.87|492.12|490.12|493.87|491.87|492.12|490.12|0
1655316870000|2022-06-15 18:14:30|493.62|491.62|496.62|494.62|496.62|494.62|493.62|491.62|0
1655316880000|2022-06-15 18:14:40|496.37|494.37|496.37|494.37|496.87|494.87|496.25|494.25|0
1655316890000|2022-06-15 18:14:50|495.12|493.12|495.37|493.37|495.37|493.37|494.37|492.37|0
1655316900000|2022-06-15 18:15:00|494.62|492.62|496.12|494.12|496.37|494.37|494.62|492.62|0
1655316910000|2022-06-15 18:15:10|497.37|495.37|499.87|497.87|499.87|497.87|497.37|495.37|0
1655316920000|2022-06-15 18:15:20|500.75|498.75|499.75|497.75|500.75|498.75|499.75|497.75|0
1655316930000|2022-06-15 18:15:30|499.37|497.37|494.87|492.87|499.37|497.37|494.87|492.87|0
1655316940000|2022-06-15 18:15:40|495.62|493.62|491.37|489.37|495.62|493.62|491.37|489.37|0
1655316950000|2022-06-15 18:15:50|490.87|488.87|489.12|487.12|490.87|488.87|488.62|486.62|0
1655316960000|2022-06-15 18:16:00|488.75|486.75|488.12|486.12|489.12|487.12|488.12|486.12|0
1655316970000|2022-06-15 18:16:10|489.25|487.25|490.62|488.62|490.62|488.62|488.62|486.62|0
1655316980000|2022-06-15 18:16:20|491.37|489.37|492.12|490.12|492.5|490.5|491.37|489.37|0
1655316990000|2022-06-15 18:16:30|490.37|488.37|488.37|486.37|490.37|488.37|488.37|486.37|0
1655317000000|2022-06-15 18:16:40|486.87|484.87|484.62|482.62|486.87|484.87|484.62|482.62|0
1655317010000|2022-06-15 18:16:50|484|482|482.37|480.37|484|482|482.37|480.37|0
1655317020000|2022-06-15 18:17:00|482.12|480.12|478.62|476.62|482.12|480.12|478.62|476.62|0
1655317030000|2022-06-15 18:17:10|478.87|476.87|481.12|479.12|481.37|479.37|478.87|476.87|0
1655317040000|2022-06-15 18:17:20|481.37|479.37|480.87|478.87|481.37|479.37|479.37|477.37|0
1655317050000|2022-06-15 18:17:30|481.37|479.37|482.37|480.37|482.5|480.5|481.37|479.37|0
1655317060000|2022-06-15 18:17:40|480.12|478.12|481.87|479.87|481.87|479.87|480|478|0
1655317070000|2022-06-15 18:17:50|483.12|481.12|480.37|478.37|483.12|481.12|480.37|478.37|0
1655317080000|2022-06-15 18:18:00|481.12|479.12|479.37|477.37|481.62|479.62|479.37|477.37|0
1655317090000|2022-06-15 18:18:10|479.12|477.12|483.37|481.37|483.37|481.37|479.12|477.12|0
1655317100000|2022-06-15 18:18:20|483.87|481.87|482.75|480.75|483.87|481.87|482.12|480.12|0
1655317110000|2022-06-15 18:18:30|484.12|482.12|481.12|479.12|484.12|482.12|481.12|479.12|0
1655317120000|2022-06-15 18:18:40|480.62|478.62|480.37|478.37|482.62|480.62|480.37|478.37|0
1655317130000|2022-06-15 18:18:50|480.75|478.75|482.37|480.37|482.37|480.37|480.75|478.75|0
1655317140000|2022-06-15 18:19:00|482.12|480.12|481.25|479.25|482.12|480.12|481.25|479.25|0
1655317150000|2022-06-15 18:19:10|481.37|479.37|482.62|480.62|482.62|480.62|480.12|478.12|0
1655317160000|2022-06-15 18:19:20|483|481|485.62|483.62|485.62|483.62|483|481|0
1655317170000|2022-06-15 18:19:30|486.5|484.5|484.87|482.87|486.5|484.5|483.5|481.5|0
1655317180000|2022-06-15 18:19:40|485.87|483.87|485.87|483.87|485.87|483.87|485.37|483.37|0
1655317190000|2022-06-15 18:19:50|485.62|483.62|486.62|484.62|487.12|485.12|485.62|483.62|0
1655317200000|2022-06-15 18:20:00|484.87|482.87|484.87|482.87|487.62|485.62|484.87|482.87|0
1655317210000|2022-06-15 18:20:10|485.12|483.12|482.62|480.62|485.12|483.12|482.62|480.62|0
1655317220000|2022-06-15 18:20:20|482.87|480.87|481.12|479.12|482.87|480.87|481.12|479.12|0
1655317230000|2022-06-15 18:20:30|479.87|477.87|479|477|479.87|477.87|478.12|476.12|0
1655317240000|2022-06-15 18:20:40|479.37|477.37|481.37|479.37|481.37|479.37|479.37|477.37|0
1655317250000|2022-06-15 18:20:50|481.75|479.75|483.62|481.62|483.62|481.62|481.75|479.75|0
1655317260000|2022-06-15 18:21:00|482.37|480.37|480.12|478.12|482.5|480.5|480.12|478.12|0
1655317270000|2022-06-15 18:21:10|481.25|479.25|480.87|478.87|481.25|479.25|480.12|478.12|0
1655317280000|2022-06-15 18:21:20|481.37|479.37|483.37|481.37|483.37|481.37|481.12|479.12|0
1655317290000|2022-06-15 18:21:30|483.12|481.12|485.37|483.37|485.37|483.37|483.12|481.12|0
1655317300000|2022-06-15 18:21:40|485.25|483.25|485.37|483.37|485.37|483.37|483.87|481.87|0
1655317310000|2022-06-15 18:21:50|486|484|485.12|483.12|486|484|484.12|482.12|0
1655317320000|2022-06-15 18:22:00|486.12|484.12|489.5|487.5|489.5|487.5|486.12|484.12|0
1655317330000|2022-06-15 18:22:10|490.12|488.12|492.12|490.12|492.12|490.12|489.75|487.75|0
1655317340000|2022-06-15 18:22:20|492|490|491.37|489.37|492|490|491.25|489.25|0
1655317350000|2022-06-15 18:22:30|492.37|490.37|493.12|491.12|493.12|491.12|492.12|490.12|0
1655317360000|2022-06-15 18:22:40|492.12|490.12|491.25|489.25|493.37|491.37|489.87|487.87|0
1655317370000|2022-06-15 18:22:50|491.12|489.12|493.87|491.87|493.87|491.87|491.12|489.12|0
1655317380000|2022-06-15 18:23:00|494.12|492.12|494.5|492.5|495.37|493.37|494.12|492.12|0
1655317390000|2022-06-15 18:23:10|494.62|492.62|496.37|494.37|496.37|494.37|494|492|0
1655317400000|2022-06-15 18:23:20|497.12|495.12|495.62|493.62|497.12|495.12|495.62|493.62|0
1655317410000|2022-06-15 18:23:30|495.87|493.87|499.12|497.12|499.12|497.12|495.87|493.87|0
1655317420000|2022-06-15 18:23:40|499|497|498.87|496.87|500.62|498.62|498.87|496.87|0
1655317430000|2022-06-15 18:23:50|499.62|497.62|502.12|500.12|502.12|500.12|499.62|497.62|0
1655317440000|2022-06-15 18:24:00|503.12|501.12|503.37|501.37|503.37|501.37|503.12|501.12|0
1655317450000|2022-06-15 18:24:10|503.25|501.25|504.37|502.37|504.37|502.37|503.25|501.25|0
1655317460000|2022-06-15 18:24:20|501.12|499.12|503.87|501.87|503.87|501.87|500.37|498.37|0
1655317470000|2022-06-15 18:24:30|503.12|501.12|501.62|499.62|503.12|501.12|501.62|499.62|0
1655317480000|2022-06-15 18:24:40|501.37|499.37|500.87|498.87|501.37|499.37|500.12|498.12|0
1655317490000|2022-06-15 18:24:50|501.12|499.12|500.12|498.12|501.12|499.12|500.12|498.12|0
1655317500000|2022-06-15 18:25:00|497.62|495.62|499.12|497.12|499.12|497.12|497.62|495.62|0
1655317510000|2022-06-15 18:25:10|499.37|497.37|500.62|498.62|500.62|498.62|497.62|495.62|0
1655317520000|2022-06-15 18:25:20|500.75|498.75|496.87|494.87|500.75|498.75|496.87|494.87|0
1655317530000|2022-06-15 18:25:30|497.87|495.87|494.87|492.87|497.87|495.87|494.87|492.87|0
1655317540000|2022-06-15 18:25:40|493.87|491.87|497.87|495.87|497.87|495.87|493.87|491.87|0
1655317550000|2022-06-15 18:25:50|498.25|496.25|498.12|496.12|499.12|497.12|497.87|495.87|0
1655317560000|2022-06-15 18:26:00|496.87|494.87|500.25|498.25|500.25|498.25|496.87|494.87|0
1655317570000|2022-06-15 18:26:10|500.62|498.62|501.37|499.37|501.37|499.37|499.12|497.12|0
1655317580000|2022-06-15 18:26:20|499.87|497.87|498.87|496.87|500.37|498.37|498.87|496.87|0
1655317590000|2022-06-15 18:26:30|499.62|497.62|498.37|496.37|499.87|497.87|498.12|496.12|0
1655317600000|2022-06-15 18:26:40|496.87|494.87|496.87|494.87|497.12|495.12|496.87|494.87|0
1655317610000|2022-06-15 18:26:50|495.62|493.62|495.37|493.37|496.5|494.5|495.37|493.37|0
1655317620000|2022-06-15 18:27:00|495.5|493.5|492.87|490.87|495.5|493.5|492.87|490.87|0
1655317630000|2022-06-15 18:27:10|491.37|489.37|491.87|489.87|491.87|489.87|491|489|0
1655317640000|2022-06-15 18:27:20|493.62|491.62|495|493|495|493|493.62|491.62|0
1655317650000|2022-06-15 18:27:30|495.37|493.37|493.62|491.62|495.37|493.37|493.62|491.62|0
1655317660000|2022-06-15 18:27:40|495.87|493.87|496.87|494.87|496.87|494.87|495.87|493.87|0
1655317670000|2022-06-15 18:27:50|497.87|495.87|497.87|495.87|499|497|497.87|495.87|0
1655317680000|2022-06-15 18:28:00|497.62|495.62|496.37|494.37|497.62|495.62|496.12|494.12|0
1655317690000|2022-06-15 18:28:10|495.62|493.62|497.87|495.87|497.87|495.87|495.62|493.62|0
1655317700000|2022-06-15 18:28:20|499.12|497.12|500.37|498.37|500.37|498.37|497.37|495.37|0
1655317710000|2022-06-15 18:28:30|500.87|498.87|500.25|498.25|500.87|498.87|500.25|498.25|0
1655317720000|2022-06-15 18:28:40|500.62|498.62|501.62|499.62|501.62|499.62|499.87|497.87|0
1655317730000|2022-06-15 18:28:50|499.37|497.37|501.37|499.37|501.37|499.37|498.62|496.62|0
1655317740000|2022-06-15 18:29:00|501.5|499.5|501.87|499.87|502.87|500.87|501.5|499.5|0
1655317750000|2022-06-15 18:29:10|501.62|499.62|500.62|498.62|502.37|500.37|500.62|498.62|0
1655317760000|2022-06-15 18:29:20|498.87|496.87|499.37|497.37|499.37|497.37|498.75|496.75|0
1655317770000|2022-06-15 18:29:30|500.87|498.87|501.12|499.12|501.12|499.12|500.87|498.87|0
1655317780000|2022-06-15 18:29:40|501.62|499.62|502.12|500.12|502.37|500.37|501.62|499.62|0
1655317790000|2022-06-15 18:29:50|501.37|499.37|503.12|501.12|503.12|501.12|499.75|497.75|0
1655317800000|2022-06-15 18:30:00|504.12|502.12|500.37|498.37|504.12|502.12|500.12|498.12|0
1655317810000|2022-06-15 18:30:10|502.87|500.87|502.12|500.12|502.87|500.87|502.12|500.12|0
1655317820000|2022-06-15 18:30:20|502.87|500.87|502.87|500.87|504.12|502.12|502.87|500.87|0
1655317830000|2022-06-15 18:30:30|500.87|498.87|498.87|496.87|500.87|498.87|498.37|496.37|0
1655317840000|2022-06-15 18:30:40|500.62|498.62|503.62|501.62|503.62|501.62|500.62|498.62|0
1655317850000|2022-06-15 18:30:50|504.12|502.12|507.87|505.87|507.87|505.87|504.12|502.12|0
1655317860000|2022-06-15 18:31:00|507.62|505.62|507.87|505.87|507.87|505.87|506.37|504.37|0
1655317870000|2022-06-15 18:31:10|506.87|504.87|508.87|506.87|509.37|507.37|506.87|504.87|0
1655317880000|2022-06-15 18:31:20|510.87|508.87|511.87|509.87|511.87|509.87|510.87|508.87|0
1655317890000|2022-06-15 18:31:30|515.75|513.75|512.87|510.87|516.25|514.25|512.87|510.87|0
1655317900000|2022-06-15 18:31:40|511.25|509.25|513.37|511.37|513.87|511.87|511.25|509.25|0
1655317910000|2022-06-15 18:31:50|513.62|511.62|511.62|509.62|513.75|511.75|511.62|509.62|0
1655317920000|2022-06-15 18:32:00|511.87|509.87|514.37|512.37|514.37|512.37|511.87|509.87|0
1655317930000|2022-06-15 18:32:10|514.12|512.12|519.37|517.37|519.37|517.37|514.12|512.12|0
1655317940000|2022-06-15 18:32:20|519.87|517.87|518.87|516.87|521.62|519.62|518.87|516.87|0
1655317950000|2022-06-15 18:32:30|520.37|518.37|520.62|518.62|521.37|519.37|520.37|518.37|0
1655317960000|2022-06-15 18:32:40|521.62|519.62|521.62|519.62|521.62|519.62|520.37|518.37|0
1655317970000|2022-06-15 18:32:50|523.62|521.62|526.12|524.12|526.12|524.12|523.62|521.62|0
1655317980000|2022-06-15 18:33:00|527|525|524.37|522.37|527|525|524.37|522.37|0
1655317990000|2022-06-15 18:33:10|524.87|522.87|529.87|527.87|529.87|527.87|524.87|522.87|0
1655318000000|2022-06-15 18:33:20|529.37|527.37|527.87|525.87|529.37|527.37|526.37|524.37|0
1655318010000|2022-06-15 18:33:30|528.12|526.12|523.62|521.62|528.12|526.12|523.62|521.62|0
1655318020000|2022-06-15 18:33:40|522.37|520.37|520|518|522.37|520.37|518.62|516.62|0
1655318030000|2022-06-15 18:33:50|518|516|519.12|517.12|520.62|518.62|518|516|0
1655318040000|2022-06-15 18:34:00|522.12|520.12|520.37|518.37|522.12|520.12|520.37|518.37|0
1655318050000|2022-06-15 18:34:10|520.12|518.12|520.62|518.62|520.62|518.62|519.12|517.12|0
1655318060000|2022-06-15 18:34:20|522.25|520.25|516.62|514.62|522.25|520.25|516.62|514.62|0
1655318070000|2022-06-15 18:34:30|515.62|513.62|511.5|509.5|515.62|513.62|511.5|509.5|0
1655318080000|2022-06-15 18:34:40|509.87|507.87|513.87|511.87|513.87|511.87|509.87|507.87|0
1655318090000|2022-06-15 18:34:50|512.87|510.87|516.87|514.87|516.87|514.87|512.87|510.87|0
1655318100000|2022-06-15 18:35:00|515.37|513.37|513.37|511.37|515.62|513.62|513.37|511.37|0
1655318110000|2022-06-15 18:35:10|513.87|511.87|517.37|515.37|517.37|515.37|513.87|511.87|0
1655318120000|2022-06-15 18:35:20|514.62|512.62|518.12|516.12|518.12|516.12|514.62|512.62|0
1655318130000|2022-06-15 18:35:30|515.87|513.87|515.12|513.12|517.37|515.37|515.12|513.12|0
1655318140000|2022-06-15 18:35:40|513.62|511.62|513.75|511.75|513.75|511.75|512.87|510.87|0
1655318150000|2022-06-15 18:35:50|514.37|512.37|512.37|510.37|514.37|512.37|512.37|510.37|0
1655318160000|2022-06-15 18:36:00|512.62|510.62|509.12|507.12|512.62|510.62|509.12|507.12|0
1655318170000|2022-06-15 18:36:10|508.37|506.37|506.5|504.5|509.37|507.37|506.5|504.5|0
1655318180000|2022-06-15 18:36:20|506.37|504.37|508.87|506.87|509.62|507.62|506.37|504.37|0
1655318190000|2022-06-15 18:36:30|510.37|508.37|510.62|508.62|511.37|509.37|510.37|508.37|0
1655318200000|2022-06-15 18:36:40|512.25|510.25|511.37|509.37|512.25|510.25|511.12|509.12|0
1655318210000|2022-06-15 18:36:50|511.25|509.25|507.75|505.75|511.25|509.25|507.75|505.75|0
1655318220000|2022-06-15 18:37:00|504.25|502.25|503.87|501.87|505.62|503.62|503.87|501.87|0
1655318230000|2022-06-15 18:37:10|502.37|500.37|502.37|500.37|502.87|500.87|501.87|499.87|0
1655318240000|2022-06-15 18:37:20|501.87|499.87|501.12|499.12|501.87|499.87|501.12|499.12|0
1655318250000|2022-06-15 18:37:30|500.12|498.12|504.12|502.12|504.12|502.12|500.12|498.12|0
1655318260000|2022-06-15 18:37:40|505.62|503.62|506.62|504.62|506.62|504.62|505.62|503.62|0
1655318270000|2022-06-15 18:37:50|505.25|503.25|503.37|501.37|506.12|504.12|503.37|501.37|0
1655318280000|2022-06-15 18:38:00|498.37|496.37|482.62|480.62|498.37|496.37|482.62|480.62|0
1655318290000|2022-06-15 18:38:10|482.87|480.87|484.37|482.37|489.12|487.12|481.62|479.62|0
1655318300000|2022-06-15 18:38:20|483.62|481.62|483.62|481.62|483.62|481.62|481.25|479.25|0
1655318310000|2022-06-15 18:38:30|481.62|479.62|483.25|481.25|483.25|481.25|480.62|478.62|0
1655318320000|2022-06-15 18:38:40|483.62|481.62|474.87|472.87|483.62|481.62|474.87|472.87|0
1655318330000|2022-06-15 18:38:50|476.87|474.87|466.75|464.75|476.87|474.87|466.75|464.75|0
1655318340000|2022-06-15 18:39:00|468.37|466.37|473.62|471.62|473.62|471.62|468.37|466.37|0
1655318350000|2022-06-15 18:39:10|474.5|472.5|478.75|476.75|478.75|476.75|474.5|472.5|0
1655318360000|2022-06-15 18:39:20|474.87|472.87|470.37|468.37|474.87|472.87|470|468|0
1655318370000|2022-06-15 18:39:30|472.62|470.62|474.25|472.25|474.25|472.25|470.5|468.5|0
1655318380000|2022-06-15 18:39:40|474.62|472.62|474.5|472.5|474.62|472.62|473.87|471.87|0
1655318390000|2022-06-15 18:39:50|471.75|469.75|476.62|474.62|476.62|474.62|471.75|469.75|0
1655318400000|2022-06-15 18:40:00|479.87|477.87|475.87|473.87|482.25|480.25|475.87|473.87|0
1655318410000|2022-06-15 18:40:10|473.87|471.87|473.5|471.5|474.87|472.87|473.37|471.37|0
1655318420000|2022-06-15 18:40:20|472.82|470.42|471.45|469.05|472.82|470.42|471.45|469.05|0
1655318430000|2022-06-15 18:40:30|472.07|469.67|472.45|470.05|472.45|470.05|469.32|466.92|0
1655318440000|2022-06-15 18:40:40|472.57|470.17|467.57|465.17|472.57|470.17|467.2|464.8|0
1655318450000|2022-06-15 18:40:50|465.57|463.17|460.07|457.67|465.57|463.17|460.07|457.67|0
1655318460000|2022-06-15 18:41:00|457.82|455.42|453.57|451.17|457.82|455.42|453.57|451.17|0
1655318470000|2022-06-15 18:41:10|451.82|449.42|452.57|450.17|452.57|450.17|449.2|446.8|0
1655318480000|2022-06-15 18:41:20|450.32|447.92|446.57|444.17|450.32|447.92|446.57|444.17|0
1655318490000|2022-06-15 18:41:30|446.7|444.3|450.7|448.3|450.7|448.3|446.07|443.67|0
1655318500000|2022-06-15 18:41:40|450.57|448.17|454.57|452.17|454.57|452.17|450.57|448.17|0
1655318510000|2022-06-15 18:41:50|454.07|451.67|453.7|451.3|454.07|451.67|453.7|451.3|0
1655318520000|2022-06-15 18:42:00|451.57|449.17|447.32|444.92|451.57|449.17|447.32|444.92|0
1655318530000|2022-06-15 18:42:10|444.07|441.67|439.32|436.92|444.07|441.67|439.32|436.92|0
1655318540000|2022-06-15 18:42:20|438.82|436.42|438.07|435.67|438.82|436.42|437.32|434.92|0
1655318550000|2022-06-15 18:42:30|441.82|439.42|443.32|440.92|444.2|441.8|441.57|439.17|0
1655318560000|2022-06-15 18:42:40|443.57|441.17|442.82|440.42|443.82|441.42|442.82|440.42|0
1655318570000|2022-06-15 18:42:50|443.07|440.67|446.57|444.17|446.82|444.42|443.07|440.67|0
1655318580000|2022-06-15 18:43:00|445.82|443.42|448.07|445.67|448.07|445.67|445.82|443.42|0
1655318590000|2022-06-15 18:43:10|448.57|446.17|448.82|446.42|448.82|446.42|448.32|445.92|0
1655318600000|2022-06-15 18:43:20|449.57|447.17|446.32|443.92|449.57|447.17|446.32|443.92|0
1655318610000|2022-06-15 18:43:30|443.95|441.55|444.32|441.92|444.32|441.92|443.57|441.17|0
1655318620000|2022-06-15 18:43:40|444.57|442.17|443.95|441.55|444.82|442.42|443.95|441.55|0
1655318630000|2022-06-15 18:43:50|441.7|439.3|439.07|436.67|441.7|439.3|437.07|434.67|0
1655318640000|2022-06-15 18:44:00|440.32|437.92|441.57|439.17|441.57|439.17|438.32|435.92|0
1655318650000|2022-06-15 18:44:10|441.45|439.05|441.57|439.17|441.82|439.42|441.45|439.05|0
1655318660000|2022-06-15 18:44:20|440.57|438.17|439.57|437.17|440.57|438.17|439.57|437.17|0
1655318670000|2022-06-15 18:44:30|438.95|436.55|434.32|431.92|438.95|436.55|433.57|431.17|0
1655318680000|2022-06-15 18:44:40|433.2|430.8|432.57|430.17|433.2|430.8|432.57|430.17|0
1655318690000|2022-06-15 18:44:50|436.32|433.92|438.32|435.92|438.32|435.92|435.95|433.55|0
1655318700000|2022-06-15 18:45:00|435.07|432.67|432.45|430.05|435.07|432.67|432.45|430.05|0
1655318710000|2022-06-15 18:45:10|432.07|429.67|429.82|427.42|432.82|430.42|429.82|427.42|0
1655318720000|2022-06-15 18:45:20|430.07|427.67|428.87|425.87|430.07|427.67|428.87|425.87|0
1655318730000|2022-06-15 18:45:30|428.62|425.62|427.62|424.62|428.62|425.62|427.37|424.37|0
1655318740000|2022-06-15 18:45:40|427|424|428.87|425.87|428.87|425.87|426.62|423.62|0
1655318760000|2022-06-15 18:46:00|428.62|425.62|426.62|423.62|428.62|425.62|426.5|423.5|0
1655318770000|2022-06-15 18:46:10|427.87|424.87|429.25|426.25|429.25|426.25|427.87|424.87|0
1655318780000|2022-06-15 18:46:20|432.12|429.12|434.62|431.62|434.62|431.62|432.12|429.12|0
1655318790000|2022-06-15 18:46:30|436.75|433.75|439.62|436.62|439.62|436.62|436.75|433.75|0
1655318800000|2022-06-15 18:46:40|437.87|434.87|438.75|435.75|438.75|435.75|437.62|434.62|0
1655318810000|2022-06-15 18:46:50|435.37|432.37|434.62|431.62|435.37|432.37|433.87|430.87|0
1655318820000|2022-06-15 18:47:00|432.37|429.37|434.62|431.62|434.62|431.62|432.37|429.37|0
1655318830000|2022-06-15 18:47:10|437.12|434.12|438.62|435.62|438.62|435.62|437.12|434.12|0
1655318840000|2022-06-15 18:47:20|439.62|436.62|440.5|437.5|441.62|438.62|439.62|436.62|0
1655318850000|2022-06-15 18:47:30|442.5|439.5|442.12|439.12|442.5|439.5|439.62|436.62|0
1655318860000|2022-06-15 18:47:40|439.37|436.37|441.12|438.12|441.12|438.12|439.37|436.37|0
1655318870000|2022-06-15 18:47:50|442.37|439.37|447.12|444.12|447.12|444.12|442.37|439.37|0
1655318880000|2022-06-15 18:48:00|448.12|445.12|449.75|446.75|450.12|447.12|448.12|445.12|0
1655318890000|2022-06-15 18:48:10|448.25|445.25|446.12|443.12|448.25|445.25|446.12|443.12|0
1655318900000|2022-06-15 18:48:20|445.12|442.12|446.12|443.12|446.12|443.12|444.12|441.12|0
1655318910000|2022-06-15 18:48:30|444.37|441.37|443.5|440.5|444.87|441.87|443.37|440.37|0
1655318920000|2022-06-15 18:48:40|444.62|441.62|445.5|442.5|445.87|442.87|444.62|441.62|0
1655318930000|2022-06-15 18:48:50|446.87|443.87|448.12|445.12|448.62|445.62|446.87|443.87|0
1655318940000|2022-06-15 18:49:00|448.87|445.87|447.5|444.5|448.87|445.87|447.5|444.5|0
1655318950000|2022-06-15 18:49:10|447.87|444.87|443.62|440.62|447.87|444.87|443.62|440.62|0
1655318960000|2022-06-15 18:49:20|443.75|440.75|445.62|442.62|445.62|442.62|443.75|440.75|0
1655318970000|2022-06-15 18:49:30|444.62|441.62|445.12|442.12|445.12|442.12|443.87|440.87|0
1655318980000|2022-06-15 18:49:40|445.62|442.62|445.37|442.37|446.5|443.5|445.12|442.12|0
1655318990000|2022-06-15 18:49:50|447.12|444.12|449.87|446.87|449.87|446.87|447.12|444.12|0
1655319000000|2022-06-15 18:50:00|446.25|443.25|445.37|442.37|446.87|443.87|444.37|441.37|0
1655319010000|2022-06-15 18:50:10|444.12|441.12|447.12|444.12|447.12|444.12|444.12|441.12|0
1655319020000|2022-06-15 18:50:20|446.62|443.62|448.37|445.37|448.62|445.62|446.62|443.62|0
1655319030000|2022-06-15 18:50:30|445.62|442.62|444.62|441.62|445.62|442.62|444.62|441.62|0
1655319040000|2022-06-15 18:50:40|445.37|442.37|444.37|441.37|445.37|442.37|442.25|439.25|0
1655319050000|2022-06-15 18:50:50|442.87|439.87|443.25|440.25|443.25|440.25|441.87|438.87|0
1655319060000|2022-06-15 18:51:00|441.87|438.87|439.37|436.37|441.87|438.87|439.25|436.25|0
1655319070000|2022-06-15 18:51:10|440.5|437.5|443.87|440.87|444.12|441.12|440.5|437.5|0
1655319080000|2022-06-15 18:51:20|449.12|446.12|448.75|445.75|449.87|446.87|448.5|445.5|0
1655319090000|2022-06-15 18:51:30|450.12|447.12|447.12|444.12|450.12|447.12|447.12|444.12|0
1655319100000|2022-06-15 18:51:40|445.5|442.5|448.12|445.12|448.12|445.12|444|441|0
1655319110000|2022-06-15 18:51:50|447.37|444.37|449.62|446.62|449.62|446.62|447.37|444.37|0
1655319120000|2022-06-15 18:52:00|450.5|447.5|454.87|451.87|454.87|451.87|450.5|447.5|0
1655319130000|2022-06-15 18:52:10|460.62|457.62|462.75|459.75|462.75|459.75|459.87|456.87|0
1655319140000|2022-06-15 18:52:20|461.75|458.75|463.62|460.62|463.62|460.62|461.62|458.62|0
1655319150000|2022-06-15 18:52:30|467.12|464.12|466.12|463.12|467.62|464.62|466.12|463.12|0
1655319160000|2022-06-15 18:52:40|467.12|464.12|460.87|457.87|467.12|464.12|460.87|457.87|0
1655319170000|2022-06-15 18:52:50|458.87|455.87|459.87|456.87|462.12|459.12|458.87|455.87|0
1655319180000|2022-06-15 18:53:00|456.87|453.87|459.37|456.37|459.37|456.37|455.87|452.87|0
1655319190000|2022-06-15 18:53:10|461.87|458.87|460.12|457.12|461.87|458.87|459.87|456.87|0
1655319200000|2022-06-15 18:53:20|460.87|457.87|465.37|462.37|465.37|462.37|460.87|457.87|0
1655319210000|2022-06-15 18:53:30|464.12|461.12|464.87|461.87|464.87|461.87|464.12|461.12|0
1655319220000|2022-06-15 18:53:40|465.12|462.12|463|460|465.12|462.12|461.12|458.12|0
1655319230000|2022-06-15 18:53:50|463.12|460.12|464.62|461.62|464.62|461.62|462.5|459.5|0
1655319240000|2022-06-15 18:54:00|464.25|461.25|461.87|458.87|464.25|461.25|461.12|458.12|0
1655319250000|2022-06-15 18:54:10|464.25|461.25|466.62|463.62|466.62|463.62|464.25|461.25|0
1655319260000|2022-06-15 18:54:20|466.75|463.75|468.5|465.5|468.5|465.5|466.75|463.75|0
1655319270000|2022-06-15 18:54:30|470.12|467.12|470.12|467.12|470.12|467.12|468.12|465.12|0
1655319280000|2022-06-15 18:54:40|471.62|468.62|473.87|470.87|473.87|470.87|471.62|468.62|0
1655319290000|2022-06-15 18:54:50|468.62|465.62|465.12|462.12|468.62|465.62|465.12|462.12|0
1655319300000|2022-06-15 18:55:00|463.87|460.87|460.12|457.12|463.87|460.87|460.12|457.12|0
1655319310000|2022-06-15 18:55:10|459|456|461.37|458.37|461.37|458.37|458.37|455.37|0
1655319320000|2022-06-15 18:55:20|461.75|458.75|462.62|459.62|463.87|460.87|460.87|457.87|0
1655319330000|2022-06-15 18:55:30|461.62|458.62|464.12|461.12|464.12|461.12|461.62|458.62|0
1655319340000|2022-06-15 18:55:40|462.12|459.12|459.12|456.12|462.12|459.12|459.12|456.12|0
1655319350000|2022-06-15 18:55:50|457.87|454.87|458.62|455.62|459.87|456.87|457.87|454.87|0
1655319360000|2022-06-15 18:56:00|459.87|456.87|464.37|461.37|464.37|461.37|459.87|456.87|0
1655319370000|2022-06-15 18:56:10|467.62|464.62|466.37|463.37|467.62|464.62|466.37|463.37|0
1655319380000|2022-06-15 18:56:20|464.37|461.37|466.37|463.37|466.37|463.37|464.37|461.37|0
1655319390000|2022-06-15 18:56:30|467.87|464.87|465.87|462.87|467.87|464.87|465.87|462.87|0
1655319400000|2022-06-15 18:56:40|464.87|461.87|464.5|461.5|465.12|462.12|463.37|460.37|0
1655319410000|2022-06-15 18:56:50|463.62|460.62|465.5|462.5|465.62|462.62|463.62|460.62|0
1655319420000|2022-06-15 18:57:00|466.25|463.25|463.37|460.37|466.62|463.62|463.37|460.37|0
1655319430000|2022-06-15 18:57:10|463.12|460.12|465.75|462.75|465.75|462.75|463.12|460.12|0
1655319440000|2022-06-15 18:57:20|465.62|462.62|464.87|461.87|465.87|462.87|464.87|461.87|0
1655319450000|2022-06-15 18:57:30|464.12|461.12|469.12|466.12|469.12|466.12|464.12|461.12|0
1655319460000|2022-06-15 18:57:40|469.37|466.37|470.75|467.75|471|468|469.37|466.37|0
1655319470000|2022-06-15 18:57:50|472.62|469.62|477.12|474.12|477.12|474.12|472.62|469.62|0
1655319480000|2022-06-15 18:58:00|476.37|473.37|479.37|476.37|479.37|476.37|476.37|473.37|0
1655319490000|2022-06-15 18:58:10|478.37|475.37|474.87|471.87|478.37|475.37|474.87|471.87|0
1655319500000|2022-06-15 18:58:20|474.12|471.12|474.12|471.12|474.12|471.12|472.62|469.62|0
1655319510000|2022-06-15 18:58:30|472.5|469.5|468.37|465.37|472.5|469.5|467|464|0
1655319520000|2022-06-15 18:58:40|467.87|464.87|468.37|465.37|468.37|465.37|467|464|0
1655319530000|2022-06-15 18:58:50|467.62|464.62|466.37|463.37|467.62|464.62|465.37|462.37|0
1655319540000|2022-06-15 18:59:00|467.25|464.25|466|463|467.25|464.25|465.37|462.37|0
1655319550000|2022-06-15 18:59:10|464.12|461.12|466.87|463.87|466.87|463.87|464.12|461.12|0
1655319560000|2022-06-15 18:59:20|466.12|463.12|467.12|464.12|467.12|464.12|464.75|461.75|0
1655319570000|2022-06-15 18:59:30|465.87|462.87|467.12|464.12|467.62|464.62|465.87|462.87|0
1655319580000|2022-06-15 18:59:40|469.75|466.75|469.75|466.75|469.75|466.75|469|466|0
1655319590000|2022-06-15 18:59:50|469.5|466.5|471.12|468.12|471.37|468.37|469.5|466.5|0
1655319600000|2022-06-15 19:00:00|470.12|467.12|465.62|462.62|470.12|467.12|465.62|462.62|0
1655319610000|2022-06-15 19:00:10|465.37|462.37|469.12|466.12|469.12|466.12|465.37|462.37|0
1655319620000|2022-06-15 19:00:20|470.12|467.12|462.37|459.37|470.12|467.12|462.37|459.37|0
1655319630000|2022-06-15 19:00:30|460.37|457.37|460.12|457.12|460.37|457.37|459.87|456.87|0
1655319640000|2022-06-15 19:00:40|460.62|457.62|461.12|458.12|461.12|458.12|459.37|456.37|0
1655319650000|2022-06-15 19:00:50|457.12|454.12|452.12|449.12|457.12|454.12|452.12|449.12|0
1655319660000|2022-06-15 19:01:00|453.62|450.62|455.37|452.37|457.25|454.25|453.62|450.62|0
1655319670000|2022-06-15 19:01:10|454.37|451.37|455.62|452.62|455.62|452.62|453.87|450.87|0
1655319680000|2022-06-15 19:01:20|457.87|454.87|460|457|460|457|457.87|454.87|0
1655319690000|2022-06-15 19:01:30|459|456|459.12|456.12|459.12|456.12|457.62|454.62|0
1655319700000|2022-06-15 19:01:40|460.62|457.62|457.87|454.87|460.62|457.62|457.87|454.87|0
1655319710000|2022-06-15 19:01:50|458.12|455.12|459.12|456.12|459.12|456.12|456.37|453.37|0
1655319720000|2022-06-15 19:02:00|459.62|456.62|462.25|459.25|462.25|459.25|459.62|456.62|0
1655319730000|2022-06-15 19:02:10|463.87|460.87|470.12|467.12|470.12|467.12|463.87|460.87|0
1655319740000|2022-06-15 19:02:20|469.62|466.62|468.07|465.67|469.62|466.62|466.62|463.62|0
1655319750000|2022-06-15 19:02:30|465.95|463.55|468.07|465.67|468.2|465.8|465.95|463.55|0
1655319760000|2022-06-15 19:02:40|467.82|465.42|466.57|464.17|468.32|465.92|466.57|464.17|0
1655319770000|2022-06-15 19:02:50|465.32|462.92|463.07|460.67|465.57|463.17|463.07|460.67|0
1655319780000|2022-06-15 19:03:00|462.07|459.67|466.82|464.42|466.82|464.42|462.07|459.67|0
1655319790000|2022-06-15 19:03:10|469.07|466.67|464.7|462.3|469.07|466.67|464.7|462.3|0
1655319800000|2022-06-15 19:03:20|465.07|462.67|467.82|465.42|467.82|465.42|465.07|462.67|0
1655319810000|2022-06-15 19:03:30|466.95|464.55|464.2|461.8|466.95|464.55|464.2|461.8|0
1655319820000|2022-06-15 19:03:40|463.45|461.05|464.32|461.92|464.32|461.92|463.45|461.05|0
1655319830000|2022-06-15 19:03:50|465.32|462.92|467.57|465.17|467.57|465.17|465.32|462.92|0
1655319840000|2022-06-15 19:04:00|468.07|465.67|466.45|464.05|469.07|466.67|466.45|464.05|0
1655319850000|2022-06-15 19:04:10|465.07|462.67|463.32|460.92|465.2|462.8|463.32|460.92|0
1655319860000|2022-06-15 19:04:20|461.82|459.42|459.82|457.42|461.82|459.42|459.82|457.42|0
1655319870000|2022-06-15 19:04:30|461.32|458.92|461.2|458.8|461.32|458.92|460.57|458.17|0
1655319880000|2022-06-15 19:04:40|462.82|460.42|463.82|461.42|463.82|461.42|462.82|460.42|0
1655319890000|2022-06-15 19:04:50|464.07|461.67|462.57|460.17|464.07|461.67|460.95|458.55|0
1655319900000|2022-06-15 19:05:00|460.32|457.92|458.57|456.17|460.32|457.92|458.57|456.17|0
1655319910000|2022-06-15 19:05:10|458.32|455.92|462.57|460.17|462.57|460.17|458.32|455.92|0
1655319920000|2022-06-15 19:05:20|462.07|459.67|464.57|462.17|464.57|462.17|460.07|457.67|0
1655319930000|2022-06-15 19:05:30|465.2|462.8|460.57|458.17|465.2|462.8|460.57|458.17|0
1655319940000|2022-06-15 19:05:40|460.82|458.42|461.95|459.55|463.2|460.8|460.07|457.67|0
1655319950000|2022-06-15 19:05:50|462.2|459.8|465.2|462.8|465.2|462.8|462.2|459.8|0
1655319960000|2022-06-15 19:06:00|466.57|464.17|464.95|462.55|466.57|464.17|464.95|462.55|0
1655319970000|2022-06-15 19:06:10|462.57|460.17|461.32|458.92|462.57|460.17|460.82|458.42|0
1655319980000|2022-06-15 19:06:20|461.07|458.67|461.32|458.92|461.32|458.92|459.32|456.92|0
1655319990000|2022-06-15 19:06:30|461.07|458.67|459.82|457.42|462.07|459.67|459.82|457.42|0
1655320000000|2022-06-15 19:06:40|459.57|457.17|458.95|456.55|461.32|458.92|458.95|456.55|0
1655320010000|2022-06-15 19:06:50|459.32|456.92|456.82|454.42|459.32|456.92|456.82|454.42|0
1655320020000|2022-06-15 19:07:00|456.95|454.55|455.32|452.92|457.2|454.8|455.32|452.92|0
1655320030000|2022-06-15 19:07:10|453.7|451.3|453.82|451.42|455.07|452.67|453.7|451.3|0
1655320040000|2022-06-15 19:07:20|454.32|451.92|455.82|453.42|455.82|453.42|454.32|451.92|0
1655320050000|2022-06-15 19:07:30|455.57|453.17|454.07|451.67|456.07|453.67|453.82|451.42|0
1655320060000|2022-06-15 19:07:40|455.2|452.8|452.82|450.42|455.2|452.8|452.82|450.42|0
1655320070000|2022-06-15 19:07:50|454.57|452.17|454.82|452.42|455.07|452.67|454.32|451.92|0
1655320080000|2022-06-15 19:08:00|454.32|451.92|452.82|450.42|454.32|451.92|452.57|450.17|0
1655320090000|2022-06-15 19:08:10|453.82|451.42|456.7|454.3|456.7|454.3|453.82|451.42|0
1655320100000|2022-06-15 19:08:20|456.57|454.17|459.95|457.55|459.95|457.55|456.57|454.17|0
1655320110000|2022-06-15 19:08:30|460.07|457.67|459.57|457.17|461.45|459.05|459.57|457.17|0
1655320120000|2022-06-15 19:08:40|461.07|458.67|459.95|457.55|461.07|458.67|459.57|457.17|0
1655320130000|2022-06-15 19:08:50|460.07|457.67|460.57|458.17|460.82|458.42|460.07|457.67|0
1655320140000|2022-06-15 19:09:00|460.2|457.8|456.07|453.67|460.2|457.8|456.07|453.67|0
1655320150000|2022-06-15 19:09:10|457.95|455.55|459.07|456.67|459.07|456.67|457.07|454.67|0
1655320160000|2022-06-15 19:09:20|457.7|455.3|457.57|455.17|457.7|455.3|456.82|454.42|0
1655320170000|2022-06-15 19:09:30|456.2|453.8|456.45|454.05|456.45|454.05|455.32|452.92|0
1655320180000|2022-06-15 19:09:40|455.57|453.17|454.82|452.42|455.57|453.17|454.45|452.05|0
1655320190000|2022-06-15 19:09:50|455.07|452.67|454.32|451.92|455.82|453.42|454.32|451.92|0
1655320200000|2022-06-15 19:10:00|454.57|452.17|454.32|451.92|456.2|453.8|454.32|451.92|0
1655320210000|2022-06-15 19:10:10|455.32|452.92|457.07|454.67|457.07|454.67|454.7|452.3|0
1655320220000|2022-06-15 19:10:20|454.82|452.42|451.57|449.17|454.82|452.42|451.57|449.17|0
1655320230000|2022-06-15 19:10:30|451.82|449.42|451.32|448.92|451.82|449.42|450.57|448.17|0
1655320240000|2022-06-15 19:10:40|450.82|448.42|452.57|450.17|452.57|450.17|449.57|447.17|0
1655320250000|2022-06-15 19:10:50|456.32|453.92|456.82|454.42|456.82|454.42|455.57|453.17|0
1655320260000|2022-06-15 19:11:00|458.45|456.05|456.2|453.8|458.45|456.05|456.2|453.8|0
1655320270000|2022-06-15 19:11:10|455.95|453.55|456.45|454.05|456.45|454.05|455.95|453.55|0
1655320280000|2022-06-15 19:11:20|455.7|453.3|454.82|452.42|455.7|453.3|454.07|451.67|0
1655320290000|2022-06-15 19:11:30|452.82|450.42|457.45|455.05|457.45|455.05|452.82|450.42|0
1655320300000|2022-06-15 19:11:40|457.32|454.92|457.82|455.42|459.07|456.67|457.32|454.92|0
1655320310000|2022-06-15 19:11:50|458.57|456.17|455.57|453.17|458.57|456.17|455.57|453.17|0
1655320320000|2022-06-15 19:12:00|454.57|452.17|456.82|454.42|456.82|454.42|454.2|451.8|0
1655320330000|2022-06-15 19:12:10|455.57|453.17|457.32|454.92|457.32|454.92|455.07|452.67|0
1655320340000|2022-06-15 19:12:20|456.95|454.55|462.57|460.17|462.57|460.17|456.57|454.17|0
1655320350000|2022-06-15 19:12:30|461.95|459.55|462.45|460.05|463.07|460.67|461.32|458.92|0
1655320360000|2022-06-15 19:12:40|462.32|459.92|466.57|464.17|466.57|464.17|462.32|459.92|0
1655320370000|2022-06-15 19:12:50|467.82|465.42|469.07|466.67|469.07|466.67|467.82|465.42|0
1655320380000|2022-06-15 19:13:00|469.32|466.92|469.95|467.55|471.32|468.92|469.32|466.92|0
1655320390000|2022-06-15 19:13:10|469.7|467.3|470.7|468.3|471.82|469.42|469.7|467.3|0
1655320400000|2022-06-15 19:13:20|468.45|466.05|466.32|463.92|468.45|466.05|466.32|463.92|0
1655320410000|2022-06-15 19:13:30|463.32|460.92|462.95|460.55|464.07|461.67|462.95|460.55|0
1655320420000|2022-06-15 19:13:40|465.7|463.3|464.82|462.42|465.82|463.42|464.07|461.67|0
1655320430000|2022-06-15 19:13:50|464.32|461.92|463.32|460.92|464.32|461.92|463.32|460.92|0
1655320440000|2022-06-15 19:14:00|462.07|459.67|460.82|458.42|462.07|459.67|460.82|458.42|0
1655320450000|2022-06-15 19:14:10|461.82|459.42|463.57|461.17|463.57|461.17|461.07|458.67|0
1655320460000|2022-06-15 19:14:20|462.57|460.17|461.57|459.17|462.57|460.17|460.45|458.05|0
1655320470000|2022-06-15 19:14:30|461.07|458.67|461.82|459.42|462.07|459.67|461.07|458.67|0
1655320480000|2022-06-15 19:14:40|463.57|461.17|462.2|459.8|463.57|461.17|462.2|459.8|0
1655320490000|2022-06-15 19:14:50|463.07|460.67|462.82|460.42|463.07|460.67|461.2|458.8|0
1655320500000|2022-06-15 19:15:00|463.95|461.55|468.32|465.92|468.95|466.55|463.95|461.55|0
1655320510000|2022-06-15 19:15:10|467.95|465.55|469.07|466.67|469.07|466.67|467.82|465.42|0
1655320520000|2022-06-15 19:15:20|469.32|466.92|471.82|469.42|471.95|469.55|469.32|466.92|0
1655320530000|2022-06-15 19:15:30|471.32|468.92|469.07|466.67|471.32|468.92|469.07|466.67|0
1655320540000|2022-06-15 19:15:40|468.82|466.42|470.2|467.8|470.7|468.3|468.82|466.42|0
1655320550000|2022-06-15 19:15:50|467.57|465.17|463.32|460.92|467.57|465.17|463.32|460.92|0
1655320560000|2022-06-15 19:16:00|461.57|459.17|461.45|459.05|464.2|461.8|461.45|459.05|0
1655320570000|2022-06-15 19:16:10|462.57|460.17|459.7|457.3|462.57|460.17|459.7|457.3|0
1655320580000|2022-06-15 19:16:20|462.2|459.8|464.07|461.67|464.07|461.67|462.2|459.8|0
1655320590000|2022-06-15 19:16:30|464.82|462.42|461.95|459.55|464.82|462.42|461.95|459.55|0
1655320600000|2022-06-15 19:16:40|461.32|458.92|465.2|462.8|465.45|463.05|461.32|458.92|0
1655320610000|2022-06-15 19:16:50|463.45|461.05|463.57|461.17|464.32|461.92|463.45|461.05|0
1655320620000|2022-06-15 19:17:00|463.82|461.42|466.07|463.67|466.07|463.67|463.82|461.42|0
1655320630000|2022-06-15 19:17:10|466.7|464.3|464.82|462.42|466.7|464.3|464.82|462.42|0
1655320640000|2022-06-15 19:17:20|465.95|463.55|462.57|460.17|465.95|463.55|462.57|460.17|0
1655320650000|2022-06-15 19:17:30|464.32|461.92|462.57|460.17|464.32|461.92|462.57|460.17|0
1655320660000|2022-06-15 19:17:40|464.32|461.92|463.95|461.55|464.32|461.92|462.57|460.17|0
1655320670000|2022-06-15 19:17:50|463.32|460.92|465.82|463.42|465.82|463.42|463.32|460.92|0
1655320680000|2022-06-15 19:18:00|465.07|462.67|465.07|462.67|466.32|463.92|465.07|462.67|0
1655320690000|2022-06-15 19:18:10|463.07|460.67|461.2|458.8|463.07|460.67|461.2|458.8|0
1655320700000|2022-06-15 19:18:20|462.82|460.42|466.32|463.92|466.32|463.92|462.82|460.42|0
1655320710000|2022-06-15 19:18:30|468.95|466.55|468.07|465.67|468.95|466.55|466.57|464.17|0
1655320720000|2022-06-15 19:18:40|468.57|466.17|468.57|466.17|469.57|467.17|467.57|465.17|0
1655320730000|2022-06-15 19:18:50|467.07|464.67|465.95|463.55|467.2|464.8|464.82|462.42|0
1655320740000|2022-06-15 19:19:00|465.82|463.42|467.07|464.67|467.07|464.67|465.32|462.92|0
1655320750000|2022-06-15 19:19:10|467.95|465.55|463.2|460.8|467.95|465.55|463.2|460.8|0
1655320760000|2022-06-15 19:19:20|462.07|459.67|464.07|461.67|464.32|461.92|462.07|459.67|0
1655320770000|2022-06-15 19:19:30|462.57|460.17|464.32|461.92|464.57|462.17|462.57|460.17|0
1655320780000|2022-06-15 19:19:40|465.07|462.67|462.95|460.55|465.07|462.67|462.95|460.55|0
1655320790000|2022-06-15 19:19:50|463.07|460.67|460.57|458.17|463.07|460.67|460.57|458.17|0
1655320800000|2022-06-15 19:20:00|460.2|457.8|457.32|454.92|460.2|457.8|457.32|454.92|0
1655320810000|2022-06-15 19:20:10|459.32|456.92|459.07|456.67|459.82|457.42|459.07|456.67|0
1655320820000|2022-06-15 19:20:20|457.7|455.3|456.32|453.92|458.32|455.92|456.07|453.67|0
1655320830000|2022-06-15 19:20:30|456.82|454.42|457.57|455.17|457.82|455.42|455.82|453.42|0
1655320840000|2022-06-15 19:20:40|456.57|454.17|453.82|451.42|457.45|455.05|453.82|451.42|0
1655320850000|2022-06-15 19:20:50|452.07|449.67|453.57|451.17|453.57|451.17|451.07|448.67|0
1655320860000|2022-06-15 19:21:00|451.45|449.05|448.07|445.67|451.57|449.17|448.07|445.67|0
1655320870000|2022-06-15 19:21:10|445.82|443.42|448.2|445.8|448.2|445.8|445.82|443.42|0
1655320880000|2022-06-15 19:21:20|449.57|447.17|446.57|444.17|449.57|447.17|446.57|444.17|0
1655320890000|2022-06-15 19:21:30|448.07|445.67|448.07|445.67|448.95|446.55|448.07|445.67|0
1655320900000|2022-06-15 19:21:40|449.32|446.92|448.2|445.8|449.32|446.92|448.2|445.8|0
1655320910000|2022-06-15 19:21:50|450.45|448.05|450.32|447.92|450.45|448.05|448.45|446.05|0
1655320920000|2022-06-15 19:22:00|451.82|449.42|449.32|446.92|451.82|449.42|449.32|446.92|0
1655320930000|2022-06-15 19:22:10|449.82|447.42|449.82|447.42|449.82|447.42|449.07|446.67|0
1655320940000|2022-06-15 19:22:20|448.82|446.42|449.32|446.92|449.57|447.17|448.07|445.67|0
1655320950000|2022-06-15 19:22:30|448.07|445.67|447.82|445.42|449.2|446.8|447.7|445.3|0
1655320960000|2022-06-15 19:22:40|447.95|445.55|447.82|445.42|447.95|445.55|447.07|444.67|0
1655320970000|2022-06-15 19:22:50|448.07|445.67|447.82|445.42|448.32|445.92|447.82|445.42|0
1655320980000|2022-06-15 19:23:00|449.07|446.67|447.07|444.67|449.07|446.67|446.82|444.42|0
1655320990000|2022-06-15 19:23:10|449.07|446.67|449.82|447.42|449.82|447.42|449.07|446.67|0
1655321000000|2022-06-15 19:23:20|449.32|446.92|450.32|447.92|450.32|447.92|449.32|446.92|0
1655321010000|2022-06-15 19:23:30|451.57|449.17|451.07|448.67|452.32|449.92|450.82|448.42|0
1655321020000|2022-06-15 19:23:40|449.57|447.17|448.57|446.17|449.57|447.17|447.07|444.67|0
1655321030000|2022-06-15 19:23:50|447.32|444.92|442.82|440.42|447.32|444.92|442.82|440.42|0
1655321040000|2022-06-15 19:24:00|443.32|440.92|443.32|440.92|443.32|440.92|442.07|439.67|0
1655321050000|2022-06-15 19:24:10|442.2|439.8|441.32|438.92|442.2|439.8|441.32|438.92|0
1655321060000|2022-06-15 19:24:20|440.07|437.67|438.57|436.17|440.07|437.67|438.57|436.17|0
1655321070000|2022-06-15 19:24:30|438.07|435.67|437.32|434.92|438.07|435.67|437.32|434.92|0
1655321080000|2022-06-15 19:24:40|438.57|436.17|438.32|435.92|439.32|436.92|438.32|435.92|0
1655321090000|2022-06-15 19:24:50|439.32|436.92|438.7|436.3|439.32|436.92|438.32|435.92|0
1655321100000|2022-06-15 19:25:00|438.07|435.67|440.07|437.67|440.32|437.92|437.7|435.3|0
1655321110000|2022-06-15 19:25:10|439.82|437.42|439.32|436.92|439.82|437.42|438.57|436.17|0
1655321120000|2022-06-15 19:25:20|440.07|437.67|441.95|439.55|442.32|439.92|440.07|437.67|0
1655321130000|2022-06-15 19:25:30|443.57|441.17|441.32|438.92|443.57|441.17|441.32|438.92|0
1655321140000|2022-06-15 19:25:40|441.82|439.42|440.57|438.17|442.32|439.92|440.57|438.17|0
1655321150000|2022-06-15 19:25:50|440.32|437.92|438.95|436.55|440.32|437.92|438.95|436.55|0
1655321160000|2022-06-15 19:26:00|438.07|435.67|434.45|432.05|438.07|435.67|434.07|431.67|0
1655321170000|2022-06-15 19:26:10|433.82|431.42|436.45|434.05|436.45|434.05|433.82|431.42|0
1655321180000|2022-06-15 19:26:20|435.07|432.67|434.82|432.42|435.07|432.67|433.45|431.05|0
1655321190000|2022-06-15 19:26:30|435.57|433.17|433.82|431.42|436.07|433.67|433.82|431.42|0
1655321200000|2022-06-15 19:26:40|434.2|431.8|436.2|433.8|436.2|433.8|434.2|431.8|0
1655321210000|2022-06-15 19:26:50|438.07|435.67|435.07|432.67|438.07|435.67|435.07|432.67|0
1655321220000|2022-06-15 19:27:00|436.07|433.67|435.7|433.3|436.07|433.67|433.95|431.55|0
1655321230000|2022-06-15 19:27:10|437.32|434.92|437.32|434.92|437.32|434.92|435.32|432.92|0
1655321240000|2022-06-15 19:27:20|437.82|435.42|439.07|436.67|439.07|436.67|437.32|434.92|0
1655321250000|2022-06-15 19:27:30|438.57|436.17|435.95|433.55|438.57|436.17|435.95|433.55|0
1655321260000|2022-06-15 19:27:40|435.7|433.3|433.57|431.17|435.7|433.3|433.57|431.17|0
1655321270000|2022-06-15 19:27:50|433.32|430.92|433.07|430.67|434.45|432.05|433.07|430.67|0
1655321280000|2022-06-15 19:28:00|432.57|430.17|431.82|429.42|432.57|430.17|431.82|429.42|0
1655321290000|2022-06-15 19:28:10|433.07|430.67|431.32|428.92|433.07|430.67|431.32|428.92|0
1655321300000|2022-06-15 19:28:20|430.57|428.17|430.07|427.67|431.7|429.3|430.07|427.67|0
1655321310000|2022-06-15 19:28:30|430.57|428.17|432.32|429.92|432.32|429.92|430.57|428.17|0
1655321320000|2022-06-15 19:28:40|432.07|429.67|432.2|429.8|432.2|429.8|431.07|428.67|0
1655321330000|2022-06-15 19:28:50|432.32|429.92|432.32|429.92|432.32|429.92|430.95|428.55|0
1655321340000|2022-06-15 19:29:00|432.45|430.05|430.07|427.67|432.45|430.05|430.07|427.67|0
1655321350000|2022-06-15 19:29:10|430.32|427.92|430.7|428.3|431.45|429.05|430.32|427.92|0
1655321360000|2022-06-15 19:29:20|430.57|428.17|431.07|428.67|431.07|428.67|430.07|427.67|0
1655321370000|2022-06-15 19:29:30|431.57|429.17|430.32|427.92|431.57|429.17|430.32|427.92|0
1655321380000|2022-06-15 19:29:40|430.07|427.67|428.32|425.92|430.32|427.92|428.32|425.92|0
1655321390000|2022-06-15 19:29:50|427.95|425.55|427.82|425.42|428.82|426.42|427.82|425.42|0
1655321400000|2022-06-15 19:30:00|428.32|425.92|427.57|425.17|428.32|425.92|427.57|425.17|0
1655321410000|2022-06-15 19:30:10|428.07|425.67|428.32|425.92|428.57|426.17|427.57|425.17|0
1655321420000|2022-06-15 19:30:20|428.07|425.67|431.32|428.92|431.32|428.92|428.07|425.67|0
1655321430000|2022-06-15 19:30:30|432.82|430.42|431.07|428.67|432.82|430.42|430.57|428.17|0
1655321440000|2022-06-15 19:30:40|430.57|428.17|431.82|429.42|431.82|429.42|430.57|428.17|0
1655321450000|2022-06-15 19:30:50|432.57|430.17|432.57|430.17|433.82|431.42|432.57|430.17|0
1655321460000|2022-06-15 19:31:00|431.07|428.67|431.57|429.17|431.95|429.55|431.07|428.67|0
1655321470000|2022-06-15 19:31:10|432.07|429.67|429.57|427.17|433.57|431.17|429.57|427.17|0
1655321480000|2022-06-15 19:31:20|429.07|426.67|428.2|425.8|429.32|426.92|428.2|425.8|0
1655321490000|2022-06-15 19:31:30|428.57|426.17|426.95|424.55|428.57|426.17|426.95|424.55|0
1655321500000|2022-06-15 19:31:40|425.82|423.42|424.07|421.67|425.82|423.42|424.07|421.67|0
1655321510000|2022-06-15 19:31:50|425.32|422.92|424.45|422.05|425.57|423.17|424.07|421.67|0
1655321520000|2022-06-15 19:32:00|424.7|422.3|422.82|420.42|424.7|422.3|422.82|420.42|0
1655321530000|2022-06-15 19:32:10|423.07|420.67|422.57|420.17|423.32|420.92|422.57|420.17|0
1655321540000|2022-06-15 19:32:20|421.82|419.42|420.07|417.67|421.82|419.42|420.07|417.67|0
1655321550000|2022-06-15 19:32:30|419.95|417.55|421.57|419.17|421.57|419.17|419.57|417.17|0
1655321560000|2022-06-15 19:32:40|422.07|419.67|419.57|417.17|422.07|419.67|419.57|417.17|0
1655321570000|2022-06-15 19:32:50|419.32|416.92|420.07|417.67|420.95|418.55|419.32|416.92|0
1655321580000|2022-06-15 19:33:00|419.07|416.67|416.57|414.17|419.07|416.67|416.57|414.17|0
1655321590000|2022-06-15 19:33:10|415.82|413.42|415.32|412.92|416.07|413.67|415.32|412.92|0
1655321600000|2022-06-15 19:33:20|415.7|413.3|416.57|414.17|416.57|414.17|415.7|413.3|0
1655321610000|2022-06-15 19:33:30|415.07|412.67|416.82|414.42|416.82|414.42|415.07|412.67|0
1655321620000|2022-06-15 19:33:40|417.57|415.17|418.07|415.67|418.32|415.92|417.57|415.17|0
1655321630000|2022-06-15 19:33:50|416.82|414.42|416.07|413.67|416.82|414.42|416.07|413.67|0
1655321640000|2022-06-15 19:34:00|417.57|415.17|415.32|412.92|417.57|415.17|415.32|412.92|0
1655321650000|2022-06-15 19:34:10|415.07|412.67|415.32|412.92|415.32|412.92|414.57|412.17|0
1655321660000|2022-06-15 19:34:20|416.57|414.17|418.32|415.92|418.32|415.92|416.32|413.92|0
1655321670000|2022-06-15 19:34:30|416.57|414.17|415.95|413.55|416.57|414.17|415.95|413.55|0
1655321680000|2022-06-15 19:34:40|416.32|413.92|415.2|412.8|416.32|413.92|414.57|412.17|0
1655321690000|2022-06-15 19:34:50|414.95|412.55|415.57|413.17|415.57|413.17|414.07|411.67|0
1655321700000|2022-06-15 19:35:00|414.32|411.92|415.82|413.42|415.82|413.42|414.32|411.92|0
1655321710000|2022-06-15 19:35:10|416.57|414.17|414.95|412.55|416.57|414.17|414.95|412.55|0
1655321720000|2022-06-15 19:35:20|412.32|409.92|417.07|414.67|417.07|414.67|412.32|409.92|0
1655321730000|2022-06-15 19:35:30|417.57|415.17|419.82|417.42|419.82|417.42|417.57|415.17|0
1655321740000|2022-06-15 19:35:40|420.07|417.67|419.82|417.42|420.07|417.67|418.82|416.42|0
1655321750000|2022-06-15 19:35:50|420.45|418.05|419.57|417.17|421.32|418.92|419.57|417.17|0
1655321760000|2022-06-15 19:36:00|419.32|416.92|419.07|416.67|419.32|416.92|418.32|415.92|0
1655321770000|2022-06-15 19:36:10|418.57|416.17|421.32|418.92|421.32|418.92|418.57|416.17|0
1655321780000|2022-06-15 19:36:20|421.57|419.17|421.82|419.42|421.82|419.42|421.57|419.17|0
1655321790000|2022-06-15 19:36:30|421.57|419.17|420.32|417.92|421.57|419.17|420.32|417.92|0
1655321800000|2022-06-15 19:36:40|419.57|417.17|418.32|415.92|419.57|417.17|418.32|415.92|0
1655321810000|2022-06-15 19:36:50|419.07|416.67|421.57|419.17|421.57|419.17|419.07|416.67|0
1655321820000|2022-06-15 19:37:00|422.32|419.92|425.07|422.67|425.07|422.67|421.82|419.42|0
1655321830000|2022-06-15 19:37:10|424.57|422.17|423.57|421.17|424.57|422.17|423.57|421.17|0
1655321840000|2022-06-15 19:37:20|423.32|420.92|423.07|420.67|423.7|421.3|423.07|420.67|0
1655321850000|2022-06-15 19:37:30|424.07|421.67|424.82|422.42|424.82|422.42|424.07|421.67|0
1655321860000|2022-06-15 19:37:40|425.07|422.67|425.57|423.17|425.57|423.17|425.07|422.67|0
1655321870000|2022-06-15 19:37:50|427.07|424.67|428.07|425.67|428.07|425.67|427.07|424.67|0
1655321880000|2022-06-15 19:38:00|428.32|425.92|429.07|426.67|429.32|426.92|428.32|425.92|0
1655321890000|2022-06-15 19:38:10|430.32|427.92|429.57|427.17|430.57|428.17|429.57|427.17|0
1655321900000|2022-06-15 19:38:20|431.07|428.67|430.82|428.42|432.57|430.17|430.82|428.42|0
1655321910000|2022-06-15 19:38:30|431.07|428.67|431.82|429.42|432.32|429.92|430.82|428.42|0
1655321920000|2022-06-15 19:38:40|431.95|429.55|433.07|430.67|433.07|430.67|431.95|429.55|0
1655321930000|2022-06-15 19:38:50|431.82|429.42|433.57|431.17|433.57|431.17|431.82|429.42|0
1655321940000|2022-06-15 19:39:00|434.82|432.42|436.82|434.42|436.82|434.42|434.82|432.42|0
1655321950000|2022-06-15 19:39:10|436.07|433.67|436.82|434.42|436.82|434.42|436.07|433.67|0
1655321960000|2022-06-15 19:39:20|438.82|436.42|438.7|436.3|438.82|436.42|438.57|436.17|0
1655321970000|2022-06-15 19:39:30|438.07|435.67|437.32|434.92|438.32|435.92|437.32|434.92|0
1655321980000|2022-06-15 19:39:40|436.07|433.67|436.32|433.92|436.57|434.17|436.07|433.67|0
1655321990000|2022-06-15 19:39:50|436.07|433.67|437.07|434.67|437.32|434.92|436.07|433.67|0
1655322000000|2022-06-15 19:40:00|438.57|436.17|441.57|439.17|441.57|439.17|438.57|436.17|0
1655322010000|2022-06-15 19:40:10|440.57|438.17|440.07|437.67|441.07|438.67|440.07|437.67|0
1655322020000|2022-06-15 19:40:20|440.45|438.05|443.07|440.67|443.07|440.67|440.45|438.05|0
1655322030000|2022-06-15 19:40:30|443.82|441.42|445.32|442.92|445.32|442.92|443.82|441.42|0
1655322040000|2022-06-15 19:40:40|445.57|443.17|445.82|443.42|447.07|444.67|445.57|443.17|0
1655322050000|2022-06-15 19:40:50|445.07|442.67|445.07|442.67|445.07|442.67|444.32|441.92|0
1655322060000|2022-06-15 19:41:00|445.32|442.92|442.82|440.42|445.32|442.92|442.82|440.42|0
1655322070000|2022-06-15 19:41:10|442.32|439.92|442.82|440.42|442.82|440.42|442.32|439.92|0
1655322080000|2022-06-15 19:41:20|441.82|439.42|441.32|438.92|441.82|439.42|441.07|438.67|0
1655322090000|2022-06-15 19:41:30|442.82|440.42|443.57|441.17|443.57|441.17|442.32|439.92|0
1655322100000|2022-06-15 19:41:40|442.07|439.67|443.57|441.17|443.57|441.17|442.07|439.67|0
1655322110000|2022-06-15 19:41:50|444.82|442.42|446.82|444.42|447.57|445.17|444.82|442.42|0
1655322120000|2022-06-15 19:42:00|446.07|443.67|447.07|444.67|448.07|445.67|446.07|443.67|0
1655322130000|2022-06-15 19:42:10|448.82|446.42|448.57|446.17|448.82|446.42|447.57|445.17|0
1655322140000|2022-06-15 19:42:20|448.32|445.92|449.32|446.92|449.82|447.42|448.32|445.92|0
1655322150000|2022-06-15 19:42:30|450.2|447.8|449.32|446.92|450.32|447.92|449.32|446.92|0
1655322160000|2022-06-15 19:42:40|449.57|447.17|446.95|444.55|449.57|447.17|446.95|444.55|0
1655322170000|2022-06-15 19:42:50|447.32|444.92|449.82|447.42|449.82|447.42|447.32|444.92|0
1655322180000|2022-06-15 19:43:00|450.32|447.92|451.07|448.67|452.82|450.42|450.32|447.92|0
1655322190000|2022-06-15 19:43:10|450.57|448.17|451.82|449.42|452.82|450.42|450.57|448.17|0
1655322200000|2022-06-15 19:43:20|451.32|448.92|448.57|446.17|452.2|449.8|448.57|446.17|0
1655322210000|2022-06-15 19:43:30|448.32|445.92|450.32|447.92|450.32|447.92|448.32|445.92|0
1655322220000|2022-06-15 19:43:40|449.82|447.42|449.57|447.17|451.07|448.67|449.57|447.17|0
1655322230000|2022-06-15 19:43:50|449.07|446.67|448.32|445.92|449.07|446.67|448.32|445.92|0
1655322240000|2022-06-15 19:44:00|448.82|446.42|447.57|445.17|448.82|446.42|447.57|445.17|0
1655322250000|2022-06-15 19:44:10|447.82|445.42|449.57|447.17|449.57|447.17|447.82|445.42|0
1655322260000|2022-06-15 19:44:20|449.82|447.42|449.07|446.67|449.82|447.42|449.07|446.67|0
1655322270000|2022-06-15 19:44:30|449.32|446.92|450.32|447.92|451.07|448.67|449.32|446.92|0
1655322280000|2022-06-15 19:44:40|450.82|448.42|454.07|451.67|454.07|451.67|450.82|448.42|0
1655322290000|2022-06-15 19:44:50|453.32|450.92|452.7|450.3|453.32|450.92|451.57|449.17|0
1655322300000|2022-06-15 19:45:00|454.32|451.92|455.07|452.67|455.07|452.67|454.32|451.92|0
1655322310000|2022-06-15 19:45:10|455.57|453.17|456.32|453.92|456.57|454.17|454.32|451.92|0
1655322320000|2022-06-15 19:45:20|457.82|455.42|456.07|453.67|457.82|455.42|456.07|453.67|0
1655322330000|2022-06-15 19:45:30|456.32|453.92|454.57|452.17|456.82|454.42|454.57|452.17|0
1655322340000|2022-06-15 19:45:40|453.82|451.42|452.82|450.42|453.82|451.42|452.82|450.42|0
1655322350000|2022-06-15 19:45:50|451.32|448.92|452.45|450.05|453.57|451.17|451.32|448.92|0
1655322360000|2022-06-15 19:46:00|451.57|449.17|454.07|451.67|454.07|451.67|451.57|449.17|0
1655322370000|2022-06-15 19:46:10|453.07|450.67|453.82|451.42|456.07|453.67|453.07|450.67|0
1655322380000|2022-06-15 19:46:20|453.57|451.17|453.82|451.42|453.82|451.42|452.07|449.67|0
1655322390000|2022-06-15 19:46:30|452.32|449.92|453.32|450.92|453.32|450.92|452.07|449.67|0
1655322400000|2022-06-15 19:46:40|452.57|450.17|450.07|447.67|452.57|450.17|450.07|447.67|0
1655322410000|2022-06-15 19:46:50|449.82|447.42|451.82|449.42|452.07|449.67|449.82|447.42|0
1655322420000|2022-06-15 19:47:00|452.32|449.92|453.07|450.67|453.07|450.67|452.32|449.92|0
1655322430000|2022-06-15 19:47:10|453.57|451.17|453.57|451.17|453.82|451.42|453.57|451.17|0
1655322440000|2022-06-15 19:47:20|455.07|452.67|454.07|451.67|455.07|452.67|454.07|451.67|0
1655322450000|2022-06-15 19:47:30|453.82|451.42|453.07|450.67|453.82|451.42|452.82|450.42|0
1655322460000|2022-06-15 19:47:40|454.32|451.92|454.82|452.42|454.82|452.42|454.32|451.92|0
1655322470000|2022-06-15 19:47:50|455.45|453.05|455.32|452.92|455.45|453.05|454.32|451.92|0
1655322480000|2022-06-15 19:48:00|456.57|454.17|455.32|452.92|456.82|454.42|454.82|452.42|0
1655322490000|2022-06-15 19:48:10|454.82|452.42|455.32|452.92|455.32|452.92|454.82|452.42|0
1655322500000|2022-06-15 19:48:20|454.82|452.42|454.32|451.92|454.82|452.42|454.32|451.92|0
1655322510000|2022-06-15 19:48:30|453.07|450.67|453.57|451.17|454.07|451.67|452.32|449.92|0
1655322520000|2022-06-15 19:48:40|453.32|450.92|452.82|450.42|453.57|451.17|452.82|450.42|0
1655322530000|2022-06-15 19:48:50|453.45|451.05|453.07|450.67|453.7|451.3|453.07|450.67|0
1655322540000|2022-06-15 19:49:00|452.32|449.92|451.07|448.67|452.32|449.92|451.07|448.67|0
1655322550000|2022-06-15 19:49:10|450.82|448.42|451.07|448.67|451.07|448.67|450.07|447.67|0
1655322560000|2022-06-15 19:49:20|452.57|450.17|451.07|448.67|452.57|450.17|450.82|448.42|0
1655322570000|2022-06-15 19:49:30|449.2|446.8|447.57|445.17|449.2|446.8|447.45|445.05|0
1655322580000|2022-06-15 19:49:40|448.7|446.3|447.32|444.92|448.7|446.3|447.32|444.92|0
1655322590000|2022-06-15 19:49:50|447.07|444.67|446.07|443.67|447.7|445.3|446.07|443.67|0
1655322600000|2022-06-15 19:50:00|453.07|450.67|454.57|452.17|454.57|452.17|452.57|450.17|0
1655322610000|2022-06-15 19:50:10|452.57|450.17|460.07|457.67|460.07|457.67|452.57|450.17|0
1655322620000|2022-06-15 19:50:20|461.07|458.67|462.57|460.17|462.57|460.17|461.07|458.67|0
1655322630000|2022-06-15 19:50:30|462.32|459.92|459.57|457.17|462.32|459.92|459.57|457.17|0
1655322640000|2022-06-15 19:50:40|458.32|455.92|462.07|459.67|462.07|459.67|458.07|455.67|0
1655322650000|2022-06-15 19:50:50|461.32|458.92|457.82|455.42|461.32|458.92|457.82|455.42|0
1655322660000|2022-06-15 19:51:00|460.57|458.17|464.57|462.17|464.57|462.17|460.57|458.17|0
1655322670000|2022-06-15 19:51:10|465.32|462.92|463.32|460.92|465.82|463.42|463.32|460.92|0
1655322680000|2022-06-15 19:51:20|464.82|462.42|463.57|461.17|464.82|462.42|463.32|460.92|0
1655322690000|2022-06-15 19:51:30|463.32|460.92|463.57|461.17|465.57|463.17|463.32|460.92|0
1655322700000|2022-06-15 19:51:40|463.82|461.42|465.82|463.42|465.82|463.42|463.82|461.42|0
1655322710000|2022-06-15 19:51:50|466.32|463.92|467.07|464.67|467.07|464.67|465.82|463.42|0
1655322720000|2022-06-15 19:52:00|466.2|463.8|467.82|465.42|467.82|465.42|465.07|462.67|0
1655322730000|2022-06-15 19:52:10|467.57|465.17|465.82|463.42|467.57|465.17|465.82|463.42|0
1655322740000|2022-06-15 19:52:20|466.07|463.67|464.32|461.92|466.07|463.67|464.32|461.92|0
1655322750000|2022-06-15 19:52:30|464.07|461.67|464.07|461.67|464.07|461.67|463.57|461.17|0
1655322760000|2022-06-15 19:52:40|464.57|462.17|464.07|461.67|466.57|464.17|464.07|461.67|0
1655322770000|2022-06-15 19:52:50|463.32|460.92|464.82|462.42|464.82|462.42|463.07|460.67|0
1655322780000|2022-06-15 19:53:00|463.57|461.17|465.07|462.67|465.07|462.67|463.57|461.17|0
1655322790000|2022-06-15 19:53:10|465.57|463.17|465.07|462.67|465.82|463.42|465.07|462.67|0
1655322800000|2022-06-15 19:53:20|465.32|462.92|464.82|462.42|465.32|462.92|464.82|462.42|0
1655322810000|2022-06-15 19:53:30|465.07|462.67|466.07|463.67|466.07|463.67|464.82|462.42|0
1655322820000|2022-06-15 19:53:40|465.32|462.92|466.32|463.92|466.32|463.92|465.32|462.92|0
1655322830000|2022-06-15 19:53:50|466.82|464.42|466.07|463.67|466.82|464.42|466.07|463.67|0
1655322840000|2022-06-15 19:54:00|466.57|464.17|467.32|464.92|467.32|464.92|466.57|464.17|0
1655322850000|2022-06-15 19:54:10|466.82|464.42|467.07|464.67|467.32|464.92|466.82|464.42|0
1655322860000|2022-06-15 19:54:20|466.82|464.42|463.82|461.42|466.82|464.42|463.82|461.42|0
1655322870000|2022-06-15 19:54:30|463.57|461.17|464.57|462.17|464.57|462.17|463.57|461.17|0
1655322880000|2022-06-15 19:54:40|462.32|459.92|464.57|462.17|464.57|462.17|462.32|459.92|0
1655322890000|2022-06-15 19:54:50|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1655322900000|2022-06-15 19:55:00|463.82|461.42|460.57|458.17|463.95|461.55|460.57|458.17|0
1655322910000|2022-06-15 19:55:10|459.82|457.42|458.57|456.17|459.82|457.42|458.57|456.17|0
1655322920000|2022-06-15 19:55:20|457.32|454.92|457.57|455.17|457.57|455.17|456.57|454.17|0
1655322930000|2022-06-15 19:55:30|459.07|456.67|458.57|456.17|459.07|456.67|458.57|456.17|0
1655322940000|2022-06-15 19:55:40|457.32|454.92|458.07|455.67|458.07|455.67|457.07|454.67|0
1655322950000|2022-06-15 19:55:50|457.32|454.92|456.95|454.55|458.07|455.67|456.95|454.55|0
1655322960000|2022-06-15 19:56:00|457.57|455.17|458.82|456.42|458.82|456.42|457.57|455.17|0
1655322970000|2022-06-15 19:56:10|459.07|456.67|459.32|456.92|459.32|456.92|458.32|455.92|0
1655322980000|2022-06-15 19:56:20|460.32|457.92|460.82|458.42|461.32|458.92|460.32|457.92|0
1655322990000|2022-06-15 19:56:30|459.82|457.42|459.32|456.92|459.82|457.42|458.82|456.42|0
1655323000000|2022-06-15 19:56:40|459.07|456.67|458.57|456.17|459.07|456.67|458.57|456.17|0
1655323010000|2022-06-15 19:56:50|458.82|456.42|458.32|455.92|458.82|456.42|458.32|455.92|0
1655323020000|2022-06-15 19:57:00|458.07|455.67|460.32|457.92|460.32|457.92|458.07|455.67|0
1655323030000|2022-06-15 19:57:10|460.82|458.42|461.07|458.67|461.07|458.67|460.57|458.17|0
1655323040000|2022-06-15 19:57:20|462.07|459.67|462.07|459.67|462.07|459.67|461.7|459.3|0
1655323050000|2022-06-15 19:57:30|462.32|459.92|461.32|458.92|462.82|460.42|461.32|458.92|0
1655323060000|2022-06-15 19:57:40|460.32|457.92|460.07|457.67|460.57|458.17|460.07|457.67|0
1655323070000|2022-06-15 19:57:50|460.82|458.42|461.07|458.67|461.07|458.67|460.07|457.67|0
1655323080000|2022-06-15 19:58:00|460.57|458.17|459.45|457.05|460.57|458.17|459.45|457.05|0
1655323090000|2022-06-15 19:58:10|459.82|457.42|459.32|456.92|460.82|458.42|459.32|456.92|0
1655323100000|2022-06-15 19:58:20|460.07|457.67|459.82|457.42|460.07|457.67|459.07|456.67|0
1655323110000|2022-06-15 19:58:30|460.82|458.42|461.32|458.92|461.32|458.92|460.32|457.92|0
1655323120000|2022-06-15 19:58:40|460.82|458.42|461.57|459.17|461.57|459.17|460.82|458.42|0
1655323130000|2022-06-15 19:58:50|461.32|458.92|461.57|459.17|461.57|459.17|461.32|458.92|0
1655323140000|2022-06-15 19:59:00|461.82|459.42|460.32|457.92|461.82|459.42|460.32|457.92|0
1655323150000|2022-06-15 19:59:10|460.07|457.67|459.32|456.92|460.57|458.17|459.32|456.92|0
1655323160000|2022-06-15 19:59:20|459.07|456.67|460.32|457.92|460.32|457.92|459.07|456.67|0
1655323170000|2022-06-15 19:59:30|460.07|457.67|460.82|458.42|460.82|458.42|460.07|457.67|0
1655323180000|2022-06-15 19:59:40|461.07|458.67|461.82|459.42|462.07|459.67|461.07|458.67|0
1655323190000|2022-06-15 19:59:50|462.07|459.67|462.57|460.17|463.07|460.67|461.82|459.42|0
1655323200000|2022-06-15 20:00:00|458.82|456.42|460.82|458.42|460.82|458.42|458.82|456.42|0
1655323210000|2022-06-15 20:00:10|461.82|459.42|461.07|458.67|461.82|459.42|460.57|458.17|0
1655323220000|2022-06-15 20:00:20|460.82|458.42|460.82|458.42|461.32|458.92|460.82|458.42|0
1655323230000|2022-06-15 20:00:30|461.07|458.67|460.82|458.42|461.07|458.67|460.57|458.17|0
1655323240000|2022-06-15 20:00:40|461.32|458.92|459.07|456.67|461.32|458.92|459.07|456.67|0
1655323250000|2022-06-15 20:00:50|458.57|456.17|458.82|456.42|458.82|456.42|458.32|455.92|0
1655323260000|2022-06-15 20:01:00|458.32|455.92|458.82|456.42|458.82|456.42|458.32|455.92|0
1655323270000|2022-06-15 20:01:10|458.95|456.55|459.57|457.17|459.57|457.17|458.82|456.42|0
1655323280000|2022-06-15 20:01:20|459.32|456.92|460.57|458.17|460.57|458.17|459.32|456.92|0
1655323290000|2022-06-15 20:01:30|460.32|457.92|461.07|458.67|461.07|458.67|460.32|457.92|0
1655323300000|2022-06-15 20:01:40|461.32|458.92|460.82|458.42|461.32|458.92|460.82|458.42|0
1655323310000|2022-06-15 20:01:50|460.57|458.17|460.82|458.42|460.82|458.42|460.57|458.17|0
1655323320000|2022-06-15 20:02:00|461.07|458.67|460.57|458.17|461.07|458.67|460.32|457.92|0
1655323330000|2022-06-15 20:02:10|460.32|457.92|460.07|457.67|460.32|457.92|460.07|457.67|0
1655323340000|2022-06-15 20:02:20|459.82|457.42|460.57|458.17|460.57|458.17|459.82|457.42|0
1655323350000|2022-06-15 20:02:30|460.82|458.42|460.07|457.67|460.82|458.42|460.07|457.67|0
1655323360000|2022-06-15 20:02:40|459.82|457.42|460.32|457.92|460.32|457.92|459.32|456.92|0
1655323370000|2022-06-15 20:02:50|460.7|458.3|460.32|457.92|460.82|458.42|460.32|457.92|0
1655323380000|2022-06-15 20:03:00|460.57|458.17|460.32|457.92|460.57|458.17|460.32|457.92|0
1655323390000|2022-06-15 20:03:10|460.57|458.17|460.82|458.42|460.82|458.42|460.57|458.17|0
1655323400000|2022-06-15 20:03:20|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1655323410000|2022-06-15 20:03:30|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1655323420000|2022-06-15 20:03:40|461.07|458.67|460.82|458.42|461.07|458.67|460.82|458.42|0
1655323430000|2022-06-15 20:03:50|460.57|458.17|460.57|458.17|460.57|458.17|460.32|457.92|0
1655323440000|2022-06-15 20:04:00|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1655323450000|2022-06-15 20:04:10|460.57|458.17|460.57|458.17|460.57|458.17|460.32|457.92|0
1655323460000|2022-06-15 20:04:20|460.82|458.42|460.57|458.17|460.82|458.42|460.57|458.17|0
1655323470000|2022-06-15 20:04:30|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1655323480000|2022-06-15 20:04:40|460.57|458.17|460.95|458.55|460.95|458.55|460.57|458.17|0
1655323490000|2022-06-15 20:04:50|460.82|458.42|460.57|458.17|460.95|458.55|460.57|458.17|0
1655323500000|2022-06-15 20:05:00|461.07|458.67|460.82|458.42|461.07|458.67|460.57|458.17|0
1655323510000|2022-06-15 20:05:10|460.57|458.17|460.82|458.42|460.82|458.42|460.57|458.17|0
1655323520000|2022-06-15 20:05:20|460.57|458.17|460.57|458.17|460.57|458.17|460.07|457.67|0
1655323530000|2022-06-15 20:05:30|460.82|458.42|459.82|457.42|460.82|458.42|459.82|457.42|0
1655323540000|2022-06-15 20:05:40|460.07|457.67|460.07|457.67|460.07|457.67|459.82|457.42|0
1655323550000|2022-06-15 20:05:50|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1655323560000|2022-06-15 20:06:00|459.57|457.17|459.07|456.67|459.57|457.17|459.07|456.67|0
1655323570000|2022-06-15 20:06:10|459.32|456.92|459.82|457.42|460.07|457.67|459.32|456.92|0
1655323580000|2022-06-15 20:06:20|460.07|457.67|460.07|457.67|460.07|457.67|460.07|457.67|0
1655323590000|2022-06-15 20:06:30|459.57|457.17|459.57|457.17|459.82|457.42|459.57|457.17|0
1655323600000|2022-06-15 20:06:40|459.32|456.92|459.32|456.92|459.57|457.17|459.32|456.92|0
1655323610000|2022-06-15 20:06:50|459.07|456.67|459.2|456.8|459.32|456.92|459.07|456.67|0
1655323620000|2022-06-15 20:07:00|459.32|456.92|458.82|456.42|459.32|456.92|458.82|456.42|0
1655323630000|2022-06-15 20:07:10|458.32|455.92|458.07|455.67|458.32|455.92|457.57|455.17|0
1655323640000|2022-06-15 20:07:20|458.32|455.92|458.07|455.67|458.32|455.92|457.82|455.42|0
1655323650000|2022-06-15 20:07:30|458.32|455.92|458.32|455.92|458.32|455.92|458.07|455.67|0
1655323660000|2022-06-15 20:07:40|459.07|456.67|458.57|456.17|459.07|456.67|458.57|456.17|0
1655323670000|2022-06-15 20:07:50|459.07|456.67|458.57|456.17|459.07|456.67|458.57|456.17|0
1655323680000|2022-06-15 20:08:00|458.32|455.92|458.07|455.67|458.32|455.92|458.07|455.67|0
1655323690000|2022-06-15 20:08:10|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1655323700000|2022-06-15 20:08:20|457.57|455.17|457.82|455.42|457.82|455.42|457.57|455.17|0
1655323710000|2022-06-15 20:08:30|457.95|455.55|457.82|455.42|457.95|455.55|457.82|455.42|0
1655323720000|2022-06-15 20:08:40|457.57|455.17|457.07|454.67|457.57|455.17|456.82|454.42|0
1655323730000|2022-06-15 20:08:50|456.57|454.17|456.57|454.17|456.57|454.17|456.57|454.17|0
1655323740000|2022-06-15 20:09:00|456.82|454.42|456.7|454.3|456.82|454.42|456.57|454.17|0
1655323750000|2022-06-15 20:09:10|456.57|454.17|457.07|454.67|457.07|454.67|456.57|454.17|0
1655323760000|2022-06-15 20:09:20|456.95|454.55|456.82|454.42|456.95|454.55|456.57|454.17|0
1655323770000|2022-06-15 20:09:30|456.57|454.17|456.82|454.42|456.82|454.42|456.57|454.17|0
1655323780000|2022-06-15 20:09:40|457.07|454.67|457.57|455.17|457.57|455.17|457.07|454.67|0
1655323790000|2022-06-15 20:09:50|457.82|455.42|457.32|454.92|458.07|455.67|457.32|454.92|0
1655323800000|2022-06-15 20:10:00|457.57|455.17|457.07|454.67|457.57|455.17|457.07|454.67|0
1655323810000|2022-06-15 20:10:10|456.82|454.42|457.57|455.17|457.57|455.17|456.82|454.42|0
1655323820000|2022-06-15 20:10:20|457.32|454.92|457.07|454.67|457.32|454.92|456.82|454.42|0
1655323830000|2022-06-15 20:10:30|457.32|454.92|457.57|455.17|457.57|455.17|457.32|454.92|0
1655323840000|2022-06-15 20:10:40|457.82|455.42|458.07|455.67|458.07|455.67|457.82|455.42|0
1655323850000|2022-06-15 20:10:50|458.57|456.17|459.2|456.8|459.2|456.8|458.57|456.17|0
1655323860000|2022-06-15 20:11:00|459.45|457.05|460.07|457.67|460.07|457.67|459.45|457.05|0
1655323870000|2022-06-15 20:11:10|460.32|457.92|460.07|457.67|460.32|457.92|460.07|457.67|0
1655323880000|2022-06-15 20:11:20|459.82|457.42|460.32|457.92|460.32|457.92|459.82|457.42|0
1655323890000|2022-06-15 20:11:30|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1655323900000|2022-06-15 20:11:40|460.82|458.42|461.07|458.67|461.07|458.67|460.82|458.42|0
1655323910000|2022-06-15 20:11:50|461.32|458.92|461.07|458.67|461.32|458.92|461.07|458.67|0
1655323920000|2022-06-15 20:12:00|460.82|458.42|461.32|458.92|461.32|458.92|460.82|458.42|0
1655323940000|2022-06-15 20:12:20|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1655323950000|2022-06-15 20:12:30|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1655323960000|2022-06-15 20:12:40|461.07|458.67|460.95|458.55|461.07|458.67|460.95|458.55|0
1655323970000|2022-06-15 20:12:50|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1655323980000|2022-06-15 20:13:00|461.07|458.67|460.57|458.17|461.07|458.67|460.57|458.17|0
1655323990000|2022-06-15 20:13:10|460.32|457.92|460.07|457.67|460.32|457.92|460.07|457.67|0
1655324000000|2022-06-15 20:13:20|459.82|457.42|459.57|457.17|459.82|457.42|459.57|457.17|0
1655324010000|2022-06-15 20:13:30|459.82|457.42|460.07|457.67|460.07|457.67|459.82|457.42|0
1655324030000|2022-06-15 20:13:50|460.32|457.92|460.82|458.42|460.82|458.42|460.32|457.92|0
1655324040000|2022-06-15 20:14:00|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1655324050000|2022-06-15 20:14:10|461.32|458.92|461.57|459.17|461.57|459.17|461.32|458.92|0
1655324060000|2022-06-15 20:14:20|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1655324070000|2022-06-15 20:14:30|461.07|458.67|464.07|461.67|464.07|461.67|461.07|458.67|0
1655324080000|2022-06-15 20:14:40|463.95|461.55|463.82|461.42|464.07|461.67|463.32|460.92|0
1655324090000|2022-06-15 20:14:50|463.07|460.67|464.57|462.17|464.57|462.17|463.07|460.67|0
1655324100000|2022-06-15 20:15:00|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1655324110000|2022-06-15 20:15:10|464.06|461.18|464.31|461.43|464.56|461.68|463.81|460.93|0
1655324120000|2022-06-15 20:15:20|463.56|460.68|463.31|460.43|463.56|460.68|463.31|460.43|0
1655324130000|2022-06-15 20:15:30|463.56|460.68|463.56|460.68|463.69|460.81|463.56|460.68|0
1655324140000|2022-06-15 20:15:40|462.56|459.68|462.56|459.68|462.56|459.68|462.31|459.43|0
1655324150000|2022-06-15 20:15:50|462.69|459.81|462.44|459.56|462.81|459.93|462.44|459.56|0
1655324160000|2022-06-15 20:16:00|462.56|459.68|463.56|460.68|463.56|460.68|462.44|459.56|0
1655324170000|2022-06-15 20:16:10|463.31|460.43|463.06|460.18|463.31|460.43|463.06|460.18|0
1655324180000|2022-06-15 20:16:20|463.31|460.43|462.81|459.93|463.31|460.43|462.81|459.93|0
1655324190000|2022-06-15 20:16:30|462.69|459.81|465.06|462.18|465.06|462.18|462.56|459.68|0
1655324200000|2022-06-15 20:16:40|464.94|462.06|464.44|461.56|464.94|462.06|464.44|461.56|0
1655324210000|2022-06-15 20:16:50|464.81|461.93|463.31|460.43|464.81|461.93|463.31|460.43|0
1655324220000|2022-06-15 20:17:00|463.44|460.56|463.06|460.18|463.44|460.56|463.06|460.18|0
1655324230000|2022-06-15 20:17:10|463.31|460.43|464.06|461.18|464.06|461.18|463.31|460.43|0
1655324240000|2022-06-15 20:17:20|464.31|461.43|464.44|461.56|464.44|461.56|464.31|461.43|0
1655324250000|2022-06-15 20:17:30|464.81|461.93|465.06|462.18|465.06|462.18|464.69|461.81|0
1655324260000|2022-06-15 20:17:40|464.81|461.93|464.81|461.93|464.81|461.93|464.81|461.93|0
1655324270000|2022-06-15 20:17:50|465.06|462.18|464.81|461.93|465.06|462.18|464.81|461.93|0
1655324280000|2022-06-15 20:18:00|465.31|462.43|465.56|462.68|465.56|462.68|465.31|462.43|0
1655324290000|2022-06-15 20:18:10|465.81|462.93|465.56|462.68|465.81|462.93|465.56|462.68|0
1655324300000|2022-06-15 20:18:20|465.44|462.56|465.44|462.56|465.44|462.56|465.44|462.56|0
1655324310000|2022-06-15 20:18:30|465.56|462.68|465.44|462.56|465.56|462.68|465.44|462.56|0
1655324320000|2022-06-15 20:18:40|465.31|462.43|465.81|462.93|465.81|462.93|465.31|462.43|0
1655324330000|2022-06-15 20:18:50|466.06|463.18|466.06|463.18|466.06|463.18|465.81|462.93|0
1655324350000|2022-06-15 20:19:10|466.31|463.43|466.56|463.68|466.56|463.68|466.31|463.43|0
1655324360000|2022-06-15 20:19:20|466.31|463.43|466.31|463.43|466.31|463.43|466.19|463.31|0
1655324370000|2022-06-15 20:19:30|466.19|463.31|466.31|463.43|466.31|463.43|465.94|463.06|0
1655324380000|2022-06-15 20:19:40|466.19|463.31|465.81|462.93|466.19|463.31|465.56|462.68|0
1655324390000|2022-06-15 20:19:50|465.56|462.68|466.06|463.18|466.31|463.43|465.56|462.68|0
1655324400000|2022-06-15 20:20:00|466.44|463.56|467.06|464.18|467.06|464.18|466.44|463.56|0
1655324410000|2022-06-15 20:20:10|467.31|464.43|467.56|464.68|467.56|464.68|467.31|464.43|0
1655324420000|2022-06-15 20:20:20|467.31|464.43|467.44|464.56|467.56|464.68|467.31|464.43|0
1655324430000|2022-06-15 20:20:30|467.31|464.43|467.56|464.68|467.56|464.68|467.31|464.43|0
1655324450000|2022-06-15 20:20:50|468.06|465.18|468.31|465.43|468.31|465.43|468.06|465.18|0
1655324460000|2022-06-15 20:21:00|468.44|465.56|468.56|465.68|468.81|465.93|468.44|465.56|0
1655324470000|2022-06-15 20:21:10|468.69|465.81|468.56|465.68|468.69|465.81|468.56|465.68|0
1655324480000|2022-06-15 20:21:20|468.69|465.81|468.56|465.68|468.69|465.81|468.56|465.68|0
1655324490000|2022-06-15 20:21:30|467.69|464.81|467.56|464.68|467.69|464.81|467.56|464.68|0
1655324500000|2022-06-15 20:21:40|467.94|465.06|467.19|464.31|467.94|465.06|467.19|464.31|0
1655324510000|2022-06-15 20:21:50|466.69|463.81|466.56|463.68|466.69|463.81|466.56|463.68|0
1655324520000|2022-06-15 20:22:00|467.19|464.31|467.56|464.68|467.56|464.68|467.19|464.31|0
1655324530000|2022-06-15 20:22:10|466.31|463.43|465.31|462.43|466.31|463.43|465.31|462.43|0
1655324540000|2022-06-15 20:22:20|465.44|462.56|465.56|462.68|465.56|462.68|465.44|462.56|0
1655324550000|2022-06-15 20:22:30|464.81|461.93|464.94|462.06|464.94|462.06|464.81|461.93|0
1655324560000|2022-06-15 20:22:40|465.06|462.18|465.56|462.68|465.56|462.68|465.06|462.18|0
1655324570000|2022-06-15 20:22:50|465.31|462.43|465.31|462.43|465.31|462.43|465.31|462.43|0
1655324580000|2022-06-15 20:23:00|465.19|462.31|464.81|461.93|465.31|462.43|464.81|461.93|0
1655324590000|2022-06-15 20:23:10|465.06|462.18|465.31|462.43|465.31|462.43|465.06|462.18|0
1655324600000|2022-06-15 20:23:20|464.81|461.93|465.31|462.43|465.31|462.43|464.81|461.93|0
1655324610000|2022-06-15 20:23:30|465.81|462.93|466.19|463.31|466.19|463.31|465.56|462.68|0
1655324620000|2022-06-15 20:23:40|466.31|463.43|466.56|463.68|466.56|463.68|466.06|463.18|0
1655324630000|2022-06-15 20:23:50|466.31|463.43|466.19|463.31|466.31|463.43|466.19|463.31|0
1655324640000|2022-06-15 20:24:00|466.31|463.43|465.81|462.93|466.31|463.43|465.81|462.93|0
1655324650000|2022-06-15 20:24:10|465.56|462.68|465.69|462.81|465.69|462.81|465.31|462.43|0
1655324660000|2022-06-15 20:24:20|465.81|462.93|466.06|463.18|466.06|463.18|465.81|462.93|0
1655324670000|2022-06-15 20:24:30|465.94|463.06|466.06|463.18|466.06|463.18|465.94|463.06|0
1655324680000|2022-06-15 20:24:40|466.31|463.43|466.44|463.56|466.44|463.56|466.31|463.43|0
1655324690000|2022-06-15 20:24:50|466.81|463.93|466.81|463.93|466.81|463.93|466.69|463.81|0
1655324700000|2022-06-15 20:25:00|466.31|463.43|466.31|463.43|466.31|463.43|466.31|463.43|0
1655324710000|2022-06-15 20:25:10|466.19|463.31|466.19|463.31|466.19|463.31|466.19|463.31|0
1655324720000|2022-06-15 20:25:20|466.06|463.18|465.94|463.06|466.06|463.18|465.94|463.06|0
1655324730000|2022-06-15 20:25:30|466.44|463.56|466.31|463.43|466.44|463.56|466.31|463.43|0
1655324740000|2022-06-15 20:25:40|466.44|463.56|466.56|463.68|466.56|463.68|466.44|463.56|0
1655324750000|2022-06-15 20:25:50|466.44|463.56|466.56|463.68|466.56|463.68|466.31|463.43|0
1655324760000|2022-06-15 20:26:00|466.69|463.81|466.44|463.56|466.69|463.81|466.44|463.56|0
1655324770000|2022-06-15 20:26:10|466.31|463.43|466.31|463.43|466.31|463.43|466.31|463.43|0
1655324780000|2022-06-15 20:26:20|465.31|462.43|465.31|462.43|465.31|462.43|465.31|462.43|0
1655324790000|2022-06-15 20:26:30|465.81|462.93|465.56|462.68|465.81|462.93|465.56|462.68|0
1655324800000|2022-06-15 20:26:40|465.44|462.56|465.56|462.68|465.56|462.68|465.31|462.43|0
1655324820000|2022-06-15 20:27:00|465.69|462.81|466.06|463.18|466.06|463.18|465.69|462.81|0
1655324830000|2022-06-15 20:27:10|466.19|463.31|465.69|462.81|466.19|463.31|465.69|462.81|0
1655324840000|2022-06-15 20:27:20|465.44|462.56|465.44|462.56|465.44|462.56|465.31|462.43|0
1655324850000|2022-06-15 20:27:30|465.31|462.43|465.31|462.43|465.31|462.43|465.31|462.43|0
1655324860000|2022-06-15 20:27:40|465.44|462.56|465.31|462.43|465.44|462.56|465.31|462.43|0
1655324870000|2022-06-15 20:27:50|465.81|462.93|465.81|462.93|465.81|462.93|465.81|462.93|0
1655324880000|2022-06-15 20:28:00|465.94|463.06|465.94|463.06|465.94|463.06|465.94|463.06|0
1655324890000|2022-06-15 20:28:10|465.81|462.93|466.06|463.18|466.06|463.18|465.81|462.93|0
1655324900000|2022-06-15 20:28:20|466.19|463.31|466.19|463.31|466.19|463.31|466.19|463.31|0
1655324910000|2022-06-15 20:28:30|466.06|463.18|466.06|463.18|466.06|463.18|466.06|463.18|0
1655324930000|2022-06-15 20:28:50|465.94|463.06|465.56|462.68|465.94|463.06|465.56|462.68|0
1655324950000|2022-06-15 20:29:10|465.81|462.93|465.81|462.93|465.81|462.93|465.81|462.93|0
1655324960000|2022-06-15 20:29:20|465.94|463.06|465.56|462.68|465.94|463.06|465.56|462.68|0
1655324970000|2022-06-15 20:29:30|465.81|462.93|465.94|463.06|465.94|463.06|465.81|462.93|0
1655324980000|2022-06-15 20:29:40|466.06|463.18|466.06|463.18|466.19|463.31|466.06|463.18|0
1655324990000|2022-06-15 20:29:50|466.19|463.31|465.81|462.93|466.19|463.31|465.81|462.93|0
1655325000000|2022-06-15 20:30:00|465.69|462.81|465.69|462.81|465.69|462.81|465.69|462.81|0
1655325010000|2022-06-15 20:30:10|465.56|462.68|465.81|462.93|465.81|462.93|465.56|462.68|0
1655325020000|2022-06-15 20:30:20|465.56|462.68|465.56|462.68|465.56|462.68|465.31|462.43|0
1655325030000|2022-06-15 20:30:30|465.69|462.81|465.56|462.68|465.69|462.81|465.56|462.68|0
1655325050000|2022-06-15 20:30:50|465.31|462.43|465.31|462.43|465.31|462.43|465.31|462.43|0
1655325060000|2022-06-15 20:31:00|465.56|462.68|465.19|462.31|465.56|462.68|465.19|462.31|0
1655325070000|2022-06-15 20:31:10|465.06|462.18|464.69|461.81|465.06|462.18|464.56|461.68|0
1655325080000|2022-06-15 20:31:20|464.31|461.43|463.56|460.68|464.31|461.43|463.56|460.68|0
1655325090000|2022-06-15 20:31:30|463.69|460.81|463.69|460.81|463.69|460.81|463.56|460.68|0
1655325100000|2022-06-15 20:31:40|464.31|461.43|464.81|461.93|464.81|461.93|464.31|461.43|0
1655325110000|2022-06-15 20:31:50|464.56|461.68|464.31|461.43|464.56|461.68|464.31|461.43|0
1655325120000|2022-06-15 20:32:00|464.06|461.18|464.44|461.56|464.44|461.56|464.06|461.18|0
1655325130000|2022-06-15 20:32:10|464.31|461.43|463.94|461.06|464.31|461.43|463.81|460.93|0
1655325140000|2022-06-15 20:32:20|463.81|460.93|463.81|460.93|463.81|460.93|463.81|460.93|0
1655325150000|2022-06-15 20:32:30|463.69|460.81|463.69|460.81|463.69|460.81|463.69|460.81|0
1655325160000|2022-06-15 20:32:40|463.94|461.06|464.56|461.68|464.56|461.68|463.94|461.06|0
1655325170000|2022-06-15 20:32:50|464.44|461.56|464.31|461.43|464.44|461.56|464.31|461.43|0
1655325180000|2022-06-15 20:33:00|464.44|461.56|464.69|461.81|464.69|461.81|464.44|461.56|0
1655325190000|2022-06-15 20:33:10|464.44|461.56|463.94|461.06|464.44|461.56|463.94|461.06|0
1655325200000|2022-06-15 20:33:20|463.69|460.81|463.69|460.81|463.69|460.81|463.44|460.56|0
1655325210000|2022-06-15 20:33:30|463.81|460.93|464.06|461.18|464.06|461.18|463.81|460.93|0
1655325220000|2022-06-15 20:33:40|463.69|460.81|463.31|460.43|463.81|460.93|463.31|460.43|0
1655325230000|2022-06-15 20:33:50|463.06|460.18|462.31|459.43|463.06|460.18|462.31|459.43|0
1655325240000|2022-06-15 20:34:00|462.44|459.56|462.31|459.43|462.44|459.56|462.31|459.43|0
1655325250000|2022-06-15 20:34:10|462.56|459.68|462.56|459.68|462.56|459.68|462.31|459.43|0
1655325260000|2022-06-15 20:34:20|462.31|459.43|462.06|459.18|462.31|459.43|462.06|459.18|0
1655325280000|2022-06-15 20:34:40|461.56|458.68|461.44|458.56|461.56|458.68|461.31|458.43|0
1655325290000|2022-06-15 20:34:50|461.56|458.68|461.69|458.81|461.69|458.81|461.56|458.68|0
1655325300000|2022-06-15 20:35:00|461.81|458.93|461.69|458.81|461.81|458.93|461.69|458.81|0
1655325310000|2022-06-15 20:35:10|461.81|458.93|461.69|458.81|461.81|458.93|461.69|458.81|0
1655325320000|2022-06-15 20:35:20|461.31|458.43|461.31|458.43|461.56|458.68|461.31|458.43|0
1655325330000|2022-06-15 20:35:30|461.56|458.68|461.31|458.43|461.56|458.68|461.31|458.43|0
1655325340000|2022-06-15 20:35:40|461.56|458.68|460.81|457.93|461.56|458.68|460.81|457.93|0
1655325350000|2022-06-15 20:35:50|460.56|457.68|460.31|457.43|460.56|457.68|460.31|457.43|0
1655325360000|2022-06-15 20:36:00|460.19|457.31|460.06|457.18|460.31|457.43|460.06|457.18|0
1655325370000|2022-06-15 20:36:10|460.19|457.31|460.31|457.43|460.31|457.43|460.19|457.31|0
1655325390000|2022-06-15 20:36:30|460.06|457.18|460.31|457.43|460.31|457.43|460.06|457.18|0
1655325400000|2022-06-15 20:36:40|460.56|457.68|460.56|457.68|460.56|457.68|460.56|457.68|0
1655325410000|2022-06-15 20:36:50|461.06|458.18|461.56|458.68|461.56|458.68|461.06|458.18|0
1655325420000|2022-06-15 20:37:00|461.31|458.43|461.31|458.43|461.31|458.43|461.06|458.18|0
1655325430000|2022-06-15 20:37:10|461.06|458.18|460.81|457.93|461.06|458.18|460.81|457.93|0
1655325440000|2022-06-15 20:37:20|460.31|457.43|460.06|457.18|460.31|457.43|460.06|457.18|0
1655325450000|2022-06-15 20:37:30|460.31|457.43|460.31|457.43|460.31|457.43|460.06|457.18|0
1655325470000|2022-06-15 20:37:50|460.19|457.31|460.56|457.68|460.56|457.68|460.06|457.18|0
1655325480000|2022-06-15 20:38:00|460.44|457.56|460.56|457.68|460.56|457.68|460.44|457.56|0
1655325490000|2022-06-15 20:38:10|460.69|457.81|461.06|458.18|461.06|458.18|460.69|457.81|0
1655325500000|2022-06-15 20:38:20|460.69|457.81|460.69|457.81|460.69|457.81|460.69|457.81|0
1655325540000|2022-06-15 20:39:00|460.31|457.43|460.44|457.56|460.56|457.68|460.31|457.43|0
1655325550000|2022-06-15 20:39:10|460.31|457.43|460.06|457.18|460.31|457.43|460.06|457.18|0
1655325560000|2022-06-15 20:39:20|459.06|456.18|458.31|455.43|459.06|456.18|458.31|455.43|0
1655325570000|2022-06-15 20:39:30|458.06|455.18|458.69|455.81|458.69|455.81|458.06|455.18|0
1655325580000|2022-06-15 20:39:40|458.56|455.68|458.69|455.81|458.81|455.93|458.56|455.68|0
1655325590000|2022-06-15 20:39:50|458.81|455.93|459.31|456.43|459.31|456.43|458.81|455.93|0
1655325600000|2022-06-15 20:40:00|459.56|456.68|459.81|456.93|459.81|456.93|459.56|456.68|0
1655325610000|2022-06-15 20:40:10|459.69|456.81|460.31|457.43|460.31|457.43|459.69|456.81|0
1655325620000|2022-06-15 20:40:20|460.56|457.68|460.56|457.68|460.56|457.68|460.56|457.68|0
1655325630000|2022-06-15 20:40:30|460.44|457.56|460.31|457.43|460.44|457.56|460.31|457.43|0
1655325640000|2022-06-15 20:40:40|460.44|457.56|460.19|457.31|460.44|457.56|460.19|457.31|0
1655325650000|2022-06-15 20:40:50|460.31|457.43|460.56|457.68|460.56|457.68|460.31|457.43|0
1655325660000|2022-06-15 20:41:00|460.19|457.31|459.94|457.06|460.19|457.31|459.94|457.06|0
1655325670000|2022-06-15 20:41:10|459.81|456.93|459.69|456.81|459.81|456.93|459.69|456.81|0
1655325680000|2022-06-15 20:41:20|459.81|456.93|459.81|456.93|459.94|457.06|459.81|456.93|0
1655325700000|2022-06-15 20:41:40|459.94|457.06|459.69|456.81|459.94|457.06|459.69|456.81|0
1655325710000|2022-06-15 20:41:50|459.44|456.56|459.69|456.81|459.69|456.81|459.44|456.56|0
1655325720000|2022-06-15 20:42:00|459.56|456.68|460.06|457.18|460.06|457.18|459.56|456.68|0
1655325730000|2022-06-15 20:42:10|460.19|457.31|460.06|457.18|460.56|457.68|460.06|457.18|0
1655325740000|2022-06-15 20:42:20|459.94|457.06|459.94|457.06|459.94|457.06|459.69|456.81|0
1655325750000|2022-06-15 20:42:30|459.56|456.68|459.56|456.68|459.56|456.68|459.56|456.68|0
1655325760000|2022-06-15 20:42:40|459.44|456.56|459.31|456.43|459.44|456.56|459.31|456.43|0
1655325770000|2022-06-15 20:42:50|459.06|456.18|458.94|456.06|459.06|456.18|458.81|455.93|0
1655325780000|2022-06-15 20:43:00|459.31|456.43|459.56|456.68|459.56|456.68|459.19|456.31|0
1655325790000|2022-06-15 20:43:10|459.44|456.56|459.44|456.56|459.44|456.56|459.44|456.56|0
1655325800000|2022-06-15 20:43:20|458.94|456.06|459.19|456.31|459.31|456.43|458.94|456.06|0
1655325810000|2022-06-15 20:43:30|459.44|456.56|459.44|456.56|459.44|456.56|459.44|456.56|0
1655325820000|2022-06-15 20:43:40|459.31|456.43|459.19|456.31|459.31|456.43|459.19|456.31|0
1655325830000|2022-06-15 20:43:50|459.06|456.18|459.19|456.31|459.19|456.31|459.06|456.18|0
1655325840000|2022-06-15 20:44:00|459.06|456.18|458.69|455.81|459.06|456.18|458.69|455.81|0
1655325850000|2022-06-15 20:44:10|458.81|455.93|458.44|455.56|458.81|455.93|458.44|455.56|0
1655325860000|2022-06-15 20:44:20|458.31|455.43|458.56|455.68|458.56|455.68|458.31|455.43|0
1655325870000|2022-06-15 20:44:30|458.31|455.43|458.06|455.18|458.31|455.43|458.06|455.18|0
1655325880000|2022-06-15 20:44:40|457.81|454.93|457.69|454.81|457.94|455.06|457.69|454.81|0
1655325890000|2022-06-15 20:44:50|457.56|454.68|457.56|454.68|457.81|454.93|457.56|454.68|0
1655325900000|2022-06-15 20:45:00|458.31|455.43|458.44|455.56|458.56|455.68|458.31|455.43|0
1655325910000|2022-06-15 20:45:10|458.31|455.43|458.31|455.43|458.31|455.43|458.31|455.43|0
1655325920000|2022-06-15 20:45:20|458.56|455.68|458.81|455.93|458.81|455.93|458.56|455.68|0
1655325930000|2022-06-15 20:45:30|458.69|455.81|459.31|456.43|459.31|456.43|458.69|455.81|0
1655325940000|2022-06-15 20:45:40|459.81|456.93|459.81|456.93|459.81|456.93|459.81|456.93|0
1655325950000|2022-06-15 20:45:50|460.19|457.31|460.31|457.43|460.31|457.43|460.19|457.31|0
1655325960000|2022-06-15 20:46:00|460.19|457.31|460.19|457.31|460.31|457.43|460.19|457.31|0
1655325970000|2022-06-15 20:46:10|460.31|457.43|460.31|457.43|460.31|457.43|460.31|457.43|0
1655325980000|2022-06-15 20:46:20|460.56|457.68|460.56|457.68|460.56|457.68|460.56|457.68|0
1655325990000|2022-06-15 20:46:30|460.69|457.81|459.69|456.81|460.69|457.81|459.69|456.81|0
1655326010000|2022-06-15 20:46:50|460.06|457.18|460.06|457.18|460.19|457.31|460.06|457.18|0
1655326020000|2022-06-15 20:47:00|460.69|457.81|460.69|457.81|460.69|457.81|460.69|457.81|0
1655326030000|2022-06-15 20:47:10|460.56|457.68|460.19|457.31|460.56|457.68|460.19|457.31|0
1655326040000|2022-06-15 20:47:20|460.31|457.43|460.19|457.31|460.56|457.68|460.19|457.31|0
1655326050000|2022-06-15 20:47:30|460.31|457.43|460.19|457.31|460.31|457.43|460.19|457.31|0
1655326060000|2022-06-15 20:47:40|460.56|457.68|460.56|457.68|460.56|457.68|460.56|457.68|0
1655326070000|2022-06-15 20:47:50|460.31|457.43|460.56|457.68|460.56|457.68|460.31|457.43|0
1655326080000|2022-06-15 20:48:00|459.69|456.81|459.69|456.81|459.69|456.81|459.69|456.81|0
1655326090000|2022-06-15 20:48:10|459.19|456.31|459.06|456.18|459.19|456.31|459.06|456.18|0
1655326100000|2022-06-15 20:48:20|458.81|455.93|458.94|456.06|459.06|456.18|458.81|455.93|0
1655326110000|2022-06-15 20:48:30|458.81|455.93|458.94|456.06|458.94|456.06|458.81|455.93|0
1655326120000|2022-06-15 20:48:40|458.31|455.43|458.69|455.81|458.69|455.81|458.31|455.43|0
1655326130000|2022-06-15 20:48:50|458.56|455.68|458.31|455.43|458.81|455.93|458.31|455.43|0
1655326140000|2022-06-15 20:49:00|458.44|455.56|458.06|455.18|458.44|455.56|458.06|455.18|0
1655326150000|2022-06-15 20:49:10|458.31|455.43|458.19|455.31|458.31|455.43|458.06|455.18|0
1655326160000|2022-06-15 20:49:20|458.31|455.43|457.81|454.93|458.31|455.43|457.69|454.81|0
1655326170000|2022-06-15 20:49:30|457.69|454.81|457.81|454.93|457.81|454.93|457.69|454.81|0
1655326180000|2022-06-15 20:49:40|457.69|454.81|457.31|454.43|457.69|454.81|457.31|454.43|0
1655326200000|2022-06-15 20:50:00|457.44|454.56|457.56|454.68|457.56|454.68|457.44|454.56|0
1655326210000|2022-06-15 20:50:10|457.44|454.56|457.44|454.56|457.44|454.56|457.31|454.43|0
1655326220000|2022-06-15 20:50:20|457.56|454.68|457.06|454.18|457.56|454.68|457.06|454.18|0
1655326230000|2022-06-15 20:50:30|456.94|454.06|457.56|454.68|457.56|454.68|456.94|454.06|0
1655326240000|2022-06-15 20:50:40|457.81|454.93|457.56|454.68|457.81|454.93|457.56|454.68|0
1655326250000|2022-06-15 20:50:50|457.44|454.56|457.56|454.68|457.56|454.68|457.44|454.56|0
1655326260000|2022-06-15 20:51:00|457.69|454.81|457.81|454.93|457.81|454.93|457.69|454.81|0
1655326270000|2022-06-15 20:51:10|457.69|454.81|457.31|454.43|457.69|454.81|457.31|454.43|0
1655326280000|2022-06-15 20:51:20|457.56|454.68|457.56|454.68|457.69|454.81|457.56|454.68|0
1655326290000|2022-06-15 20:51:30|457.81|454.93|457.81|454.93|458.06|455.18|457.81|454.93|0
1655326300000|2022-06-15 20:51:40|458.06|455.18|458.31|455.43|458.31|455.43|457.81|454.93|0
1655326310000|2022-06-15 20:51:50|458.81|455.93|458.94|456.06|458.94|456.06|458.81|455.93|0
1655326320000|2022-06-15 20:52:00|458.81|455.93|458.56|455.68|458.81|455.93|458.56|455.68|0
1655326330000|2022-06-15 20:52:10|458.81|455.93|457.81|454.93|458.81|455.93|457.81|454.93|0
1655326340000|2022-06-15 20:52:20|457.69|454.81|457.56|454.68|457.69|454.81|457.56|454.68|0
1655326350000|2022-06-15 20:52:30|457.69|454.81|457.56|454.68|457.69|454.81|457.56|454.68|0
1655326360000|2022-06-15 20:52:40|457.31|454.43|457.06|454.18|457.31|454.43|456.94|454.06|0
1655326370000|2022-06-15 20:52:50|457.19|454.31|458.06|455.18|458.06|455.18|457.06|454.18|0
1655326380000|2022-06-15 20:53:00|458.56|455.68|458.44|455.56|458.56|455.68|458.44|455.56|0
1655326400000|2022-06-15 20:53:20|458.31|455.43|458.31|455.43|458.31|455.43|458.31|455.43|0
1655326410000|2022-06-15 20:53:30|458.19|455.31|458.44|455.56|458.56|455.68|458.19|455.31|0
1655326420000|2022-06-15 20:53:40|458.07|455.67|457.7|455.3|458.07|455.67|457.7|455.3|0
1655326430000|2022-06-15 20:53:50|457.57|455.17|457.45|455.05|457.57|455.17|457.45|455.05|0
1655326440000|2022-06-15 20:54:00|457.82|455.42|457.7|455.3|457.82|455.42|457.7|455.3|0
1655326450000|2022-06-15 20:54:10|458.45|456.05|457.32|454.92|458.57|456.17|457.32|454.92|0
1655326460000|2022-06-15 20:54:20|458.57|456.17|458.32|455.92|458.57|456.17|458.32|455.92|0
1655326480000|2022-06-15 20:54:40|458.2|455.8|457.95|455.55|458.2|455.8|457.95|455.55|0
1655326490000|2022-06-15 20:54:50|457.82|455.42|457.57|455.17|457.82|455.42|457.57|455.17|0
1655326500000|2022-06-15 20:55:00|457.7|455.3|457.32|454.92|457.7|455.3|457.2|454.8|0
1655326510000|2022-06-15 20:55:10|457.57|455.17|457.45|455.05|457.57|455.17|457.45|455.05|0
1655326520000|2022-06-15 20:55:20|457.57|455.17|457.45|455.05|457.57|455.17|457.45|455.05|0
1655326530000|2022-06-15 20:55:30|457.32|454.92|457.45|455.05|457.45|455.05|457.32|454.92|0
1655326540000|2022-06-15 20:55:40|457.32|454.92|457.57|455.17|457.57|455.17|457.32|454.92|0
1655326550000|2022-06-15 20:55:50|457.45|455.05|457.45|455.05|457.45|455.05|457.45|455.05|0
1655326560000|2022-06-15 20:56:00|457.57|455.17|457.32|454.92|457.57|455.17|457.32|454.92|0
1655326570000|2022-06-15 20:56:10|457.57|455.17|457.7|455.3|457.7|455.3|457.57|455.17|0
1655326580000|2022-06-15 20:56:20|457.82|455.42|457.7|455.3|457.82|455.42|457.7|455.3|0
1655326590000|2022-06-15 20:56:30|457.82|455.42|457.7|455.3|457.95|455.55|457.7|455.3|0
1655326610000|2022-06-15 20:56:50|457.82|455.42|457.95|455.55|457.95|455.55|457.82|455.42|0
1655326620000|2022-06-15 20:57:00|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1655326630000|2022-06-15 20:57:10|458.07|455.67|458.07|455.67|458.07|455.67|458.07|455.67|0
1655326640000|2022-06-15 20:57:20|458.32|455.92|458.45|456.05|458.45|456.05|458.32|455.92|0
1655326650000|2022-06-15 20:57:30|458.32|455.92|458.32|455.92|458.32|455.92|458.32|455.92|0
1655326660000|2022-06-15 20:57:40|458.07|455.67|458.32|455.92|458.32|455.92|458.07|455.67|0
1655326670000|2022-06-15 20:57:50|458.45|456.05|459.07|456.67|459.07|456.67|458.45|456.05|0
1655326680000|2022-06-15 20:58:00|458.82|456.42|459.57|457.17|459.57|457.17|458.57|456.17|0
1655326690000|2022-06-15 20:58:10|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1655326700000|2022-06-15 20:58:20|459.95|457.55|459.82|457.42|459.95|457.55|459.82|457.42|0
1655326710000|2022-06-15 20:58:30|460.07|457.67|460.32|457.92|460.32|457.92|460.07|457.67|0
1655326720000|2022-06-15 20:58:40|460.57|458.17|460.2|457.8|460.57|458.17|460.2|457.8|0
1655326730000|2022-06-15 20:58:50|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1655326740000|2022-06-15 20:59:00|460.57|458.17|460.45|458.05|460.57|458.17|460.45|458.05|0
1655326750000|2022-06-15 20:59:10|460.57|458.17|460.82|458.42|460.82|458.42|460.57|458.17|0
1655326760000|2022-06-15 20:59:20|461.32|458.92|460.82|458.42|461.32|458.92|460.82|458.42|0
1655326770000|2022-06-15 20:59:30|461.32|458.92|461.32|458.92|461.32|458.92|461.2|458.8|0
1655326780000|2022-06-15 20:59:40|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1655326790000|2022-06-15 20:59:50|460.82|458.42|460.95|458.55|461.2|458.8|460.82|458.42|0
1655326800000|2022-06-15 21:00:00|460.96|458.56|460.82|458.42|460.96|458.56|460.2|457.8|0
1655326810000|2022-06-15 21:00:10|460.78|458.38|460.78|458.38|460.78|458.38|460.78|458.38|0
1655326820000|2022-06-15 21:00:20|460.68|458.28|460.68|458.28|460.68|458.28|460.68|458.28|0
1655326840000|2022-06-15 21:00:40|460.96|458.56|460.96|458.56|460.96|458.56|460.96|458.56|0
1655326850000|2022-06-15 21:00:50|460.68|458.28|460.68|458.28|460.68|458.28|460.68|458.28|0
1655326860000|2022-06-15 21:01:00|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1655326870000|2022-06-15 21:01:10|461|458.6|461|458.6|461|458.6|461|458.6|0
1655326890000|2022-06-15 21:01:30|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1655326900000|2022-06-15 21:01:40|460.96|458.56|460.96|458.56|460.96|458.56|460.96|458.56|0
1655326910000|2022-06-15 21:01:50|461.14|458.74|461.14|458.74|461.14|458.74|461.14|458.74|0
1655326920000|2022-06-15 21:02:00|461.04|458.64|461.04|458.64|461.04|458.64|461.04|458.64|0
1655326930000|2022-06-15 21:02:10|460.71|458.31|460.71|458.31|460.71|458.31|460.71|458.31|0
1655326940000|2022-06-15 21:02:20|460.75|458.35|461|458.6|461|458.6|460.75|458.35|0
1655326960000|2022-06-15 21:02:40|460.93|458.53|460.71|458.31|460.93|458.53|460.64|458.24|0
1655326970000|2022-06-15 21:02:50|460.39|457.99|460.39|457.99|460.39|457.99|460.39|457.99|0
1655326980000|2022-06-15 21:03:00|460.42|458.02|460.42|458.02|460.42|458.02|460.42|458.02|0
1655326990000|2022-06-15 21:03:10|460.39|457.99|460.39|457.99|460.39|457.99|460.39|457.99|0
1655327040000|2022-06-15 21:04:00|460.28|457.88|460.39|457.99|460.39|457.99|460.28|457.88|0
1655327050000|2022-06-15 21:04:10|460.24|457.84|460.35|457.95|460.39|457.99|460.24|457.84|0
1655327110000|2022-06-15 21:05:10|460.24|457.84|460.24|457.84|460.24|457.84|460.24|457.84|0
1655327130000|2022-06-15 21:05:30|460.13|457.73|460.13|457.73|460.13|457.73|460.13|457.73|0
1655327140000|2022-06-15 21:05:40|459.98|457.58|459.98|457.58|459.98|457.58|459.98|457.58|0
1655327150000|2022-06-15 21:05:50|459.77|457.37|459.66|457.26|459.77|457.37|459.66|457.26|0
1655327180000|2022-06-15 21:06:20|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1655327290000|2022-06-15 21:08:10|459.62|457.22|459.62|457.22|459.62|457.22|459.62|457.22|0
1655327310000|2022-06-15 21:08:30|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655327320000|2022-06-15 21:08:40|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1655327340000|2022-06-15 21:09:00|459.66|457.26|459.66|457.26|459.66|457.26|459.66|457.26|0
1655327350000|2022-06-15 21:09:10|459.84|457.44|459.91|457.51|459.91|457.51|459.84|457.44|0
1655327360000|2022-06-15 21:09:20|460.02|457.62|460.02|457.62|460.02|457.62|460.02|457.62|0
1655327380000|2022-06-15 21:09:40|459.84|457.44|459.77|457.37|459.84|457.44|459.77|457.37|0
1655327400000|2022-06-15 21:10:00|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1655327470000|2022-06-15 21:11:10|459.84|457.44|459.77|457.37|459.84|457.44|459.77|457.37|0
1655327480000|2022-06-15 21:11:20|460.02|457.62|460.02|457.62|460.02|457.62|460.02|457.62|0
1655327500000|2022-06-15 21:11:40|460.2|457.8|459.84|457.44|460.2|457.8|459.84|457.44|0
1655327510000|2022-06-15 21:11:50|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1655327520000|2022-06-15 21:12:00|459.84|457.44|459.84|457.44|459.84|457.44|459.84|457.44|0
1655327530000|2022-06-15 21:12:10|459.95|457.55|459.95|457.55|459.95|457.55|459.95|457.55|0
1655327570000|2022-06-15 21:12:50|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1655327580000|2022-06-15 21:13:00|459.66|457.26|459.66|457.26|459.66|457.26|459.66|457.26|0
1655327600000|2022-06-15 21:13:20|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1655327630000|2022-06-15 21:13:50|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1655327640000|2022-06-15 21:14:00|459.91|457.51|459.91|457.51|459.91|457.51|459.91|457.51|0
1655327700000|2022-06-15 21:15:00|460.02|457.62|460.02|457.62|460.02|457.62|460.02|457.62|0
1655327720000|2022-06-15 21:15:20|459.91|457.51|459.91|457.51|459.91|457.51|459.91|457.51|0
1655327740000|2022-06-15 21:15:40|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655327750000|2022-06-15 21:15:50|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1655327770000|2022-06-15 21:16:10|459.22|456.82|459.22|456.82|459.36|456.96|459.22|456.82|0
1655327780000|2022-06-15 21:16:20|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1655327880000|2022-06-15 21:18:00|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655327900000|2022-06-15 21:18:20|459.51|457.11|459.51|457.11|459.51|457.11|459.51|457.11|0
1655327910000|2022-06-15 21:18:30|459.22|456.82|459.22|456.82|459.22|456.82|459.22|456.82|0
1655327950000|2022-06-15 21:19:10|459.36|456.96|459.36|456.96|459.36|456.96|459.36|456.96|0
1655327990000|2022-06-15 21:19:50|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1655328070000|2022-06-15 21:21:10|459.29|456.89|459.29|456.89|459.29|456.89|459.29|456.89|0
1655328080000|2022-06-15 21:21:20|459.11|456.71|459.51|457.11|459.51|457.11|459.11|456.71|0
1655328090000|2022-06-15 21:21:30|459.62|457.22|459.66|457.26|459.66|457.26|459.62|457.22|0
1655328110000|2022-06-15 21:21:50|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655328140000|2022-06-15 21:22:20|459.22|456.82|459.29|456.89|459.29|456.89|459.22|456.82|0
1655328150000|2022-06-15 21:22:30|459.44|457.04|459.18|456.78|459.44|457.04|459.18|456.78|0
1655328170000|2022-06-15 21:22:50|459.29|456.89|459.29|456.89|459.29|456.89|459.11|456.71|0
1655328180000|2022-06-15 21:23:00|459|456.6|458.93|456.53|459|456.6|458.93|456.53|0
1655328190000|2022-06-15 21:23:10|459.04|456.64|459.36|456.96|459.36|456.96|458.96|456.56|0
1655328200000|2022-06-15 21:23:20|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1655328260000|2022-06-15 21:24:20|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655328270000|2022-06-15 21:24:30|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1655328280000|2022-06-15 21:24:40|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1655328300000|2022-06-15 21:25:00|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655328310000|2022-06-15 21:25:10|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1655328340000|2022-06-15 21:25:40|459.58|457.18|459.58|457.18|459.58|457.18|459.58|457.18|0
1655328350000|2022-06-15 21:25:50|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1655328410000|2022-06-15 21:26:50|458.96|456.56|458.96|456.56|458.96|456.56|458.96|456.56|0
1655328440000|2022-06-15 21:27:20|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1655328550000|2022-06-15 21:29:10|458.52|456.12|458.52|456.12|458.52|456.12|458.52|456.12|0
1655328560000|2022-06-15 21:29:20|458.38|455.98|458.31|455.91|458.49|456.09|458.31|455.91|0
1655328570000|2022-06-15 21:29:30|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1655328590000|2022-06-15 21:29:50|458.31|455.91|458.31|455.91|458.31|455.91|458.31|455.91|0
1655328610000|2022-06-15 21:30:10|458.2|455.8|458.17|455.77|458.2|455.8|458.17|455.77|0
1655328620000|2022-06-15 21:30:20|458.31|455.91|458.31|455.91|458.31|455.91|458.31|455.91|0
1655328660000|2022-06-15 21:31:00|458.49|456.09|458.49|456.09|458.49|456.09|458.49|456.09|0
1655328670000|2022-06-15 21:31:10|458.45|456.05|458.34|455.94|458.45|456.05|458.34|455.94|0
1655328690000|2022-06-15 21:31:30|458.2|455.8|458.23|455.83|458.23|455.83|458.2|455.8|0
1655328710000|2022-06-15 21:31:50|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1655328740000|2022-06-15 21:32:20|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1655328760000|2022-06-15 21:32:40|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1655328790000|2022-06-15 21:33:10|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1655328800000|2022-06-15 21:33:20|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1655328830000|2022-06-15 21:33:50|458.34|455.94|458.38|455.98|458.38|455.98|458.34|455.94|0
1655328850000|2022-06-15 21:34:10|458.31|455.91|458.31|455.91|458.31|455.91|458.31|455.91|0
1655328890000|2022-06-15 21:34:50|458.23|455.83|458.2|455.8|458.23|455.83|458.2|455.8|0
1655328900000|2022-06-15 21:35:00|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1655328970000|2022-06-15 21:36:10|458.06|455.66|458.06|455.66|458.06|455.66|458.06|455.66|0
1655328990000|2022-06-15 21:36:30|457.91|455.51|457.91|455.51|457.91|455.51|457.91|455.51|0
1655329010000|2022-06-15 21:36:50|457.84|455.44|457.8|455.4|457.84|455.44|457.8|455.4|0
1655329040000|2022-06-15 21:37:20|457.91|455.51|457.91|455.51|457.91|455.51|457.91|455.51|0
1655329060000|2022-06-15 21:37:40|457.84|455.44|457.66|455.26|457.84|455.44|457.66|455.26|0
1655329080000|2022-06-15 21:38:00|457.84|455.44|457.54|455.14|457.84|455.44|457.54|455.14|0
1655329100000|2022-06-15 21:38:20|457.65|455.25|457.36|454.96|457.65|455.25|457.36|454.96|0
1655329110000|2022-06-15 21:38:30|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1655329140000|2022-06-15 21:39:00|457.25|454.85|457.21|454.81|457.25|454.85|457.21|454.81|0
1655329160000|2022-06-15 21:39:20|457.17|454.77|457.21|454.81|457.21|454.81|457.17|454.77|0
1655329200000|2022-06-15 21:40:00|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1655329220000|2022-06-15 21:40:20|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1655329250000|2022-06-15 21:40:50|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1655329260000|2022-06-15 21:41:00|456.95|454.55|456.95|454.55|456.95|454.55|456.95|454.55|0
1655329270000|2022-06-15 21:41:10|456.85|454.45|456.85|454.45|456.85|454.45|456.85|454.45|0
1655329300000|2022-06-15 21:41:40|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1655329310000|2022-06-15 21:41:50|457.21|454.81|457.17|454.77|457.21|454.81|457.17|454.77|0
1655329330000|2022-06-15 21:42:10|456.99|454.59|456.99|454.59|456.99|454.59|456.99|454.59|0
1655329350000|2022-06-15 21:42:30|457.17|454.77|456.81|454.41|457.17|454.77|456.81|454.41|0
1655329360000|2022-06-15 21:42:40|456.45|454.05|456.45|454.05|456.45|454.05|456.45|454.05|0
1655329380000|2022-06-15 21:43:00|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1655329390000|2022-06-15 21:43:10|456.41|454.01|456.45|454.05|456.45|454.05|456.41|454.01|0
1655329410000|2022-06-15 21:43:30|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1655329420000|2022-06-15 21:43:40|456.34|453.94|456.45|454.05|456.45|454.05|456.34|453.94|0
1655329430000|2022-06-15 21:43:50|456.34|453.94|456.45|454.05|456.45|454.05|456.34|453.94|0
1655329450000|2022-06-15 21:44:10|456.41|454.01|456.41|454.01|456.41|454.01|456.41|454.01|0
1655329470000|2022-06-15 21:44:30|456.3|453.9|456.34|453.94|456.34|453.94|456.3|453.9|0
1655329480000|2022-06-15 21:44:40|456.45|454.05|456.45|454.05|456.45|454.05|456.45|454.05|0
1655329510000|2022-06-15 21:45:10|456.55|454.15|456.55|454.15|456.55|454.15|456.55|454.15|0
1655329520000|2022-06-15 21:45:20|456.96|454.56|456.99|454.59|456.99|454.59|456.96|454.56|0
1655329530000|2022-06-15 21:45:30|456.74|454.34|456.48|454.08|456.74|454.34|456.48|454.08|0
1655329600000|2022-06-15 21:46:40|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1655329610000|2022-06-15 21:46:50|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1655329640000|2022-06-15 21:47:20|456.15|453.75|456.08|453.68|456.15|453.75|456.08|453.68|0
1655329690000|2022-06-15 21:48:10|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1655329700000|2022-06-15 21:48:20|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1655329730000|2022-06-15 21:48:50|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1655329780000|2022-06-15 21:49:40|455.72|453.32|455.72|453.32|455.72|453.32|455.72|453.32|0
1655329790000|2022-06-15 21:49:50|455.53|453.13|455.53|453.13|455.53|453.13|455.53|453.13|0
1655329800000|2022-06-15 21:50:00|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1655329810000|2022-06-15 21:50:10|455.53|453.13|455.57|453.17|455.57|453.17|455.53|453.13|0
1655329820000|2022-06-15 21:50:20|455.61|453.21|455.57|453.17|455.61|453.21|455.57|453.17|0
1655329840000|2022-06-15 21:50:40|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1655329850000|2022-06-15 21:50:50|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1655329890000|2022-06-15 21:51:30|455.53|453.13|455.53|453.13|455.53|453.13|455.53|453.13|0
1655329900000|2022-06-15 21:51:40|455.57|453.17|455.53|453.13|455.57|453.17|455.53|453.13|0
1655329960000|2022-06-15 21:52:40|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1655329980000|2022-06-15 21:53:00|455.93|453.53|455.93|453.53|455.93|453.53|455.93|453.53|0
1655329990000|2022-06-15 21:53:10|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1655330000000|2022-06-15 21:53:20|456.08|453.68|455.86|453.46|456.08|453.68|455.86|453.46|0
1655330020000|2022-06-15 21:53:40|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1655330080000|2022-06-15 21:54:40|456.19|453.79|456.19|453.79|456.19|453.79|456.19|453.79|0
1655330090000|2022-06-15 21:54:50|456.41|454.01|456.45|454.05|456.45|454.05|456.23|453.83|0
1655330100000|2022-06-15 21:55:00|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1655330130000|2022-06-15 21:55:30|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1655330160000|2022-06-15 21:56:00|455.86|453.46|455.86|453.46|455.86|453.46|455.86|453.46|0
1655330210000|2022-06-15 21:56:50|455.93|453.53|455.93|453.53|455.93|453.53|455.93|453.53|0
1655330230000|2022-06-15 21:57:10|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1655330280000|2022-06-15 21:58:00|455.87|453.47|455.87|453.47|455.87|453.47|455.87|453.47|0
1655330310000|2022-06-15 21:58:30|456.16|453.76|456.02|453.62|456.2|453.8|456.02|453.62|0
1655330320000|2022-06-15 21:58:40|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1655330330000|2022-06-15 21:58:50|455.83|453.43|456.2|453.8|456.2|453.8|455.83|453.43|0
1655330340000|2022-06-15 21:59:00|455.91|453.51|455.87|453.47|455.91|453.51|455.87|453.47|0
1655330350000|2022-06-15 21:59:10|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1655330360000|2022-06-15 21:59:20|455.87|453.47|456.02|453.62|456.02|453.62|455.87|453.47|0
1655330370000|2022-06-15 21:59:30|455.8|453.4|455.8|453.4|455.8|453.4|455.8|453.4|0
1655330380000|2022-06-15 21:59:40|455.94|453.54|455.8|453.4|455.94|453.54|455.8|453.4|0
1655330390000|2022-06-15 21:59:50|456.02|453.62|455.83|453.43|456.02|453.62|455.83|453.43|0
1655330400000|2022-06-15 22:00:00|450.95|448.55|452.7|450.3|453.2|450.8|450.95|448.55|0
1655330410000|2022-06-15 22:00:10|452.45|450.05|452.32|449.92|452.95|450.55|452.32|449.92|0
1655330420000|2022-06-15 22:00:20|451.95|449.55|452.95|450.55|452.95|450.55|451.95|449.55|0
1655330430000|2022-06-15 22:00:30|452.82|450.42|453.95|451.55|453.95|451.55|452.82|450.42|0
1655330440000|2022-06-15 22:00:40|454.32|451.92|454.45|452.05|454.95|452.55|454.32|451.92|0
1655330450000|2022-06-15 22:00:50|454.2|451.8|454.2|451.8|454.2|451.8|454.2|451.8|0
1655330460000|2022-06-15 22:01:00|453.7|451.3|453.57|451.17|453.7|451.3|453.57|451.17|0
1655330470000|2022-06-15 22:01:10|453.45|451.05|453.32|450.92|453.45|451.05|453.2|450.8|0
1655330480000|2022-06-15 22:01:20|453.2|450.8|453.95|451.55|453.95|451.55|453.2|450.8|0
1655330490000|2022-06-15 22:01:30|453.32|450.92|453.57|451.17|453.57|451.17|453.2|450.8|0
1655330500000|2022-06-15 22:01:40|453.32|450.92|453.82|451.42|453.95|451.55|453.32|450.92|0
1655330510000|2022-06-15 22:01:50|454.32|451.92|454.2|451.8|454.32|451.92|454.2|451.8|0
1655330520000|2022-06-15 22:02:00|454.07|451.67|453.95|451.55|454.07|451.67|453.82|451.42|0
1655330530000|2022-06-15 22:02:10|453.82|451.42|453.95|451.55|453.95|451.55|453.82|451.42|0
1655330540000|2022-06-15 22:02:20|454.2|451.8|453.32|450.92|454.2|451.8|453.32|450.92|0
1655330550000|2022-06-15 22:02:30|453.7|451.3|453.7|451.3|453.82|451.42|453.7|451.3|0
1655330560000|2022-06-15 22:02:40|453.57|451.17|453.32|450.92|453.57|451.17|453.32|450.92|0
1655330570000|2022-06-15 22:02:50|453.2|450.8|452.95|450.55|453.2|450.8|452.95|450.55|0
1655330580000|2022-06-15 22:03:00|452.82|450.42|452.95|450.55|452.95|450.55|452.7|450.3|0
1655330590000|2022-06-15 22:03:10|453.07|450.67|452.95|450.55|453.07|450.67|452.95|450.55|0
1655330610000|2022-06-15 22:03:30|453.07|450.67|453.07|450.67|453.2|450.8|453.07|450.67|0
1655330620000|2022-06-15 22:03:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655330630000|2022-06-15 22:03:50|452.95|450.55|453.07|450.67|453.07|450.67|452.95|450.55|0
1655330640000|2022-06-15 22:04:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655330650000|2022-06-15 22:04:10|452.95|450.55|452.95|450.55|452.95|450.55|452.95|450.55|0
1655330660000|2022-06-15 22:04:20|453.45|451.05|453.57|451.17|453.57|451.17|453.45|451.05|0
1655330680000|2022-06-15 22:04:40|453.07|450.67|452.7|450.3|453.07|450.67|452.7|450.3|0
1655330690000|2022-06-15 22:04:50|452.82|450.42|452.82|450.42|452.82|450.42|452.7|450.3|0
1655330700000|2022-06-15 22:05:00|452.95|450.55|452.95|450.55|452.95|450.55|452.95|450.55|0
1655330710000|2022-06-15 22:05:10|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1655330720000|2022-06-15 22:05:20|453.32|450.92|453.57|451.17|453.57|451.17|453.32|450.92|0
1655330730000|2022-06-15 22:05:30|453.32|450.92|453.57|451.17|453.57|451.17|453.32|450.92|0
1655330750000|2022-06-15 22:05:50|453.2|450.8|453.32|450.92|453.32|450.92|453.07|450.67|0
1655330760000|2022-06-15 22:06:00|453.2|450.8|453.2|450.8|453.2|450.8|453.2|450.8|0
1655330770000|2022-06-15 22:06:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1655330780000|2022-06-15 22:06:20|453.07|450.67|452.95|450.55|453.07|450.67|452.95|450.55|0
1655330790000|2022-06-15 22:06:30|452.82|450.42|452.82|450.42|452.95|450.55|452.82|450.42|0
1655330800000|2022-06-15 22:06:40|452.95|450.55|452.82|450.42|452.95|450.55|452.82|450.42|0
1655330810000|2022-06-15 22:06:50|453.07|450.67|452.82|450.42|453.07|450.67|452.82|450.42|0
1655330860000|2022-06-15 22:07:40|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1655330890000|2022-06-15 22:08:10|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655330910000|2022-06-15 22:08:30|453.07|450.67|452.95|450.55|453.07|450.67|452.95|450.55|0
1655330920000|2022-06-15 22:08:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655330930000|2022-06-15 22:08:50|452.7|450.3|452.57|450.17|452.82|450.42|452.57|450.17|0
1655330940000|2022-06-15 22:09:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655330950000|2022-06-15 22:09:10|452.7|450.3|452.57|450.17|452.7|450.3|452.45|450.05|0
1655330960000|2022-06-15 22:09:20|452.45|450.05|452.45|450.05|452.45|450.05|452.45|450.05|0
1655330970000|2022-06-15 22:09:30|452.57|450.17|452.57|450.17|452.57|450.17|452.45|450.05|0
1655330980000|2022-06-15 22:09:40|452.45|450.05|452.07|449.67|452.45|450.05|452.07|449.67|0
1655330990000|2022-06-15 22:09:50|451.82|449.42|451.32|448.92|451.82|449.42|451.32|448.92|0
1655331000000|2022-06-15 22:10:00|451.57|449.17|451.07|448.67|451.57|449.17|451.07|448.67|0
1655331010000|2022-06-15 22:10:10|450.95|448.55|450.45|448.05|450.95|448.55|450.45|448.05|0
1655331020000|2022-06-15 22:10:20|450.57|448.17|449.95|447.55|450.57|448.17|449.95|447.55|0
1655331030000|2022-06-15 22:10:30|450.07|447.67|449.82|447.42|450.07|447.67|449.82|447.42|0
1655331040000|2022-06-15 22:10:40|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1655331050000|2022-06-15 22:10:50|449.57|447.17|448.82|446.42|449.57|447.17|448.82|446.42|0
1655331060000|2022-06-15 22:11:00|448.7|446.3|448.95|446.55|449.07|446.67|448.7|446.3|0
1655331070000|2022-06-15 22:11:10|449.45|447.05|448.45|446.05|449.45|447.05|448.45|446.05|0
1655331080000|2022-06-15 22:11:20|448.7|446.3|448.82|446.42|448.82|446.42|448.57|446.17|0
1655331090000|2022-06-15 22:11:30|449.07|446.67|449.45|447.05|449.45|447.05|449.07|446.67|0
1655331100000|2022-06-15 22:11:40|449.57|447.17|449.32|446.92|449.57|447.17|449.2|446.8|0
1655331110000|2022-06-15 22:11:50|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1655331120000|2022-06-15 22:12:00|449.57|447.17|449.32|446.92|449.57|447.17|449.32|446.92|0
1655331130000|2022-06-15 22:12:10|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1655331140000|2022-06-15 22:12:20|449.45|447.05|449.32|446.92|449.45|447.05|449.32|446.92|0
1655331150000|2022-06-15 22:12:30|449.2|446.8|449.07|446.67|449.2|446.8|449.07|446.67|0
1655331170000|2022-06-15 22:12:50|448.57|446.17|448.57|446.17|448.57|446.17|448.45|446.05|0
1655331180000|2022-06-15 22:13:00|448.45|446.05|448.57|446.17|448.57|446.17|448.45|446.05|0
1655331190000|2022-06-15 22:13:10|448.82|446.42|449.07|446.67|449.07|446.67|448.82|446.42|0
1655331200000|2022-06-15 22:13:20|448.95|446.55|448.7|446.3|448.95|446.55|448.7|446.3|0
1655331210000|2022-06-15 22:13:30|448.82|446.42|448.45|446.05|448.82|446.42|448.45|446.05|0
1655331220000|2022-06-15 22:13:40|448.82|446.42|448.95|446.55|449.07|446.67|448.82|446.42|0
1655331230000|2022-06-15 22:13:50|449.07|446.67|448.45|446.05|449.07|446.67|448.45|446.05|0
1655331240000|2022-06-15 22:14:00|448.32|445.92|448.45|446.05|448.45|446.05|448.32|445.92|0
1655331250000|2022-06-15 22:14:10|448.57|446.17|448.32|445.92|448.82|446.42|448.32|445.92|0
1655331260000|2022-06-15 22:14:20|448.2|445.8|448.32|445.92|448.32|445.92|448.2|445.8|0
1655331270000|2022-06-15 22:14:30|448.45|446.05|447.45|445.05|448.45|446.05|447.45|445.05|0
1655331280000|2022-06-15 22:14:40|447.32|444.92|446.45|444.05|447.32|444.92|446.45|444.05|0
1655331290000|2022-06-15 22:14:50|446.57|444.17|446.95|444.55|446.95|444.55|446.45|444.05|0
1655331300000|2022-06-15 22:15:00|446.82|444.42|446.32|443.92|446.82|444.42|446.32|443.92|0
1655331310000|2022-06-15 22:15:10|446.2|443.8|445.57|443.17|446.2|443.8|445.57|443.17|0
1655331320000|2022-06-15 22:15:20|445.2|442.8|445.32|442.92|445.45|443.05|445.2|442.8|0
1655331330000|2022-06-15 22:15:30|445.07|442.67|444.32|441.92|445.07|442.67|444.32|441.92|0
1655331340000|2022-06-15 22:15:40|444.57|442.17|444.82|442.42|444.82|442.42|444.45|442.05|0
1655331350000|2022-06-15 22:15:50|445.07|442.67|444.32|441.92|445.07|442.67|444.32|441.92|0
1655331360000|2022-06-15 22:16:00|444.45|442.05|444.57|442.17|444.57|442.17|444.32|441.92|0
1655331370000|2022-06-15 22:16:10|445.07|442.67|444.32|441.92|445.07|442.67|444.32|441.92|0
1655331380000|2022-06-15 22:16:20|443.82|441.42|443.7|441.3|443.82|441.42|443.7|441.3|0
1655331390000|2022-06-15 22:16:30|443.57|441.17|444.07|441.67|444.07|441.67|443.57|441.17|0
1655331400000|2022-06-15 22:16:40|444.45|442.05|444.07|441.67|444.45|442.05|444.07|441.67|0
1655331410000|2022-06-15 22:16:50|443.95|441.55|443.82|441.42|443.95|441.55|443.82|441.42|0
1655331420000|2022-06-15 22:17:00|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655331430000|2022-06-15 22:17:10|442.95|440.55|442.82|440.42|443.07|440.67|442.82|440.42|0
1655331440000|2022-06-15 22:17:20|443.07|440.67|443.45|441.05|443.45|441.05|443.07|440.67|0
1655331450000|2022-06-15 22:17:30|443.57|441.17|443.45|441.05|443.57|441.17|443.45|441.05|0
1655331460000|2022-06-15 22:17:40|442.82|440.42|442.7|440.3|442.82|440.42|442.7|440.3|0
1655331470000|2022-06-15 22:17:50|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1655331480000|2022-06-15 22:18:00|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1655331490000|2022-06-15 22:18:10|442.82|440.42|442.57|440.17|442.82|440.42|442.57|440.17|0
1655331500000|2022-06-15 22:18:20|442.7|440.3|442.57|440.17|442.7|440.3|442.57|440.17|0
1655331510000|2022-06-15 22:18:30|442.45|440.05|442.32|439.92|442.45|440.05|442.32|439.92|0
1655331520000|2022-06-15 22:18:40|442.07|439.67|442.57|440.17|442.57|440.17|441.95|439.55|0
1655331530000|2022-06-15 22:18:50|442.32|439.92|442.57|440.17|442.57|440.17|442.32|439.92|0
1655331540000|2022-06-15 22:19:00|442.45|440.05|442.57|440.17|442.82|440.42|442.45|440.05|0
1655331550000|2022-06-15 22:19:10|442.82|440.42|442.32|439.92|442.82|440.42|442.32|439.92|0
1655331560000|2022-06-15 22:19:20|442.2|439.8|442.07|439.67|442.2|439.8|442.07|439.67|0
1655331570000|2022-06-15 22:19:30|441.82|439.42|441.57|439.17|441.82|439.42|441.45|439.05|0
1655331580000|2022-06-15 22:19:40|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1655331590000|2022-06-15 22:19:50|441.2|438.8|441.32|438.92|441.32|438.92|441.07|438.67|0
1655331600000|2022-06-15 22:20:00|441.07|438.67|441.07|438.67|441.07|438.67|440.95|438.55|0
1655331610000|2022-06-15 22:20:10|441.32|438.92|441.7|439.3|441.7|439.3|441.32|438.92|0
1655331620000|2022-06-15 22:20:20|441.57|439.17|441.7|439.3|442.07|439.67|441.57|439.17|0
1655331630000|2022-06-15 22:20:30|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1655331640000|2022-06-15 22:20:40|441.95|439.55|441.82|439.42|441.95|439.55|441.82|439.42|0
1655331650000|2022-06-15 22:20:50|441.95|439.55|441.95|439.55|441.95|439.55|441.95|439.55|0
1655331660000|2022-06-15 22:21:00|441.7|439.3|441.82|439.42|441.82|439.42|441.7|439.3|0
1655331670000|2022-06-15 22:21:10|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655331680000|2022-06-15 22:21:20|443.32|440.92|443.57|441.17|443.57|441.17|443.2|440.8|0
1655331690000|2022-06-15 22:21:30|443.32|440.92|442.82|440.42|443.45|441.05|442.82|440.42|0
1655331710000|2022-06-15 22:21:50|443.07|440.67|443.57|441.17|443.57|441.17|443.07|440.67|0
1655331720000|2022-06-15 22:22:00|443.07|440.67|443.2|440.8|443.32|440.92|443.07|440.67|0
1655331730000|2022-06-15 22:22:10|443.32|440.92|443.2|440.8|443.32|440.92|443.2|440.8|0
1655331740000|2022-06-15 22:22:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655331760000|2022-06-15 22:22:40|443.2|440.8|443.07|440.67|443.2|440.8|443.07|440.67|0
1655331770000|2022-06-15 22:22:50|443.82|441.42|443.57|441.17|443.82|441.42|443.57|441.17|0
1655331780000|2022-06-15 22:23:00|443.32|440.92|443.82|441.42|443.82|441.42|443.32|440.92|0
1655331790000|2022-06-15 22:23:10|443.32|440.92|443.32|440.92|443.45|441.05|443.32|440.92|0
1655331800000|2022-06-15 22:23:20|443.57|441.17|443.82|441.42|443.82|441.42|443.57|441.17|0
1655331810000|2022-06-15 22:23:30|444.07|441.67|443.7|441.3|444.07|441.67|443.7|441.3|0
1655331820000|2022-06-15 22:23:40|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655331860000|2022-06-15 22:24:20|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655331870000|2022-06-15 22:24:30|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655331890000|2022-06-15 22:24:50|443.57|441.17|443.57|441.17|443.57|441.17|443.45|441.05|0
1655331900000|2022-06-15 22:25:00|443.45|441.05|442.82|440.42|443.45|441.05|442.82|440.42|0
1655331910000|2022-06-15 22:25:10|443.07|440.67|442.95|440.55|443.07|440.67|442.95|440.55|0
1655331920000|2022-06-15 22:25:20|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1655331930000|2022-06-15 22:25:30|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655331980000|2022-06-15 22:26:20|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1655331990000|2022-06-15 22:26:30|443.95|441.55|444.32|441.92|444.32|441.92|443.95|441.55|0
1655332000000|2022-06-15 22:26:40|444.57|442.17|444.7|442.3|444.7|442.3|444.32|441.92|0
1655332010000|2022-06-15 22:26:50|444.57|442.17|444.82|442.42|444.82|442.42|444.57|442.17|0
1655332020000|2022-06-15 22:27:00|444.2|441.8|444.07|441.67|444.32|441.92|444.07|441.67|0
1655332030000|2022-06-15 22:27:10|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655332040000|2022-06-15 22:27:20|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655332050000|2022-06-15 22:27:30|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655332060000|2022-06-15 22:27:40|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655332070000|2022-06-15 22:27:50|443.32|440.92|443.07|440.67|443.32|440.92|443.07|440.67|0
1655332080000|2022-06-15 22:28:00|442.57|440.17|442.32|439.92|442.57|440.17|442.32|439.92|0
1655332090000|2022-06-15 22:28:10|442.45|440.05|442.57|440.17|442.57|440.17|442.45|440.05|0
1655332110000|2022-06-15 22:28:30|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1655332120000|2022-06-15 22:28:40|442.95|440.55|443.07|440.67|443.07|440.67|442.82|440.42|0
1655332130000|2022-06-15 22:28:50|443.2|440.8|443.32|440.92|443.32|440.92|443.2|440.8|0
1655332140000|2022-06-15 22:29:00|443.2|440.8|443.07|440.67|443.2|440.8|443.07|440.67|0
1655332150000|2022-06-15 22:29:10|443.32|440.92|443.82|441.42|443.82|441.42|443.32|440.92|0
1655332160000|2022-06-15 22:29:20|443.7|441.3|443.07|440.67|443.7|441.3|443.07|440.67|0
1655332170000|2022-06-15 22:29:30|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1655332190000|2022-06-15 22:29:50|442.7|440.3|442.57|440.17|442.7|440.3|442.57|440.17|0
1655332200000|2022-06-15 22:30:00|442.32|439.92|441.82|439.42|442.32|439.92|441.82|439.42|0
1655332210000|2022-06-15 22:30:10|441.7|439.3|441.57|439.17|441.7|439.3|441.32|438.92|0
1655332220000|2022-06-15 22:30:20|441.45|439.05|441.57|439.17|441.57|439.17|441.45|439.05|0
1655332230000|2022-06-15 22:30:30|441.7|439.3|441.82|439.42|441.82|439.42|441.7|439.3|0
1655332240000|2022-06-15 22:30:40|442.07|439.67|442.32|439.92|442.32|439.92|442.07|439.67|0
1655332250000|2022-06-15 22:30:50|442.7|440.3|442.82|440.42|442.82|440.42|442.7|440.3|0
1655332260000|2022-06-15 22:31:00|442.7|440.3|443.2|440.8|443.2|440.8|442.7|440.3|0
1655332270000|2022-06-15 22:31:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655332280000|2022-06-15 22:31:20|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1655332290000|2022-06-15 22:31:30|442.82|440.42|442.7|440.3|442.82|440.42|442.7|440.3|0
1655332300000|2022-06-15 22:31:40|442.57|440.17|444.07|441.67|444.07|441.67|442.57|440.17|0
1655332310000|2022-06-15 22:31:50|444.57|442.17|444.57|442.17|444.57|442.17|444.32|441.92|0
1655332320000|2022-06-15 22:32:00|444.45|442.05|444.57|442.17|444.57|442.17|444.32|441.92|0
1655332330000|2022-06-15 22:32:10|444.32|441.92|444.32|441.92|444.45|442.05|444.32|441.92|0
1655332340000|2022-06-15 22:32:20|444.07|441.67|443.95|441.55|444.07|441.67|443.95|441.55|0
1655332350000|2022-06-15 22:32:30|443.82|441.42|443.32|440.92|443.82|441.42|443.32|440.92|0
1655332360000|2022-06-15 22:32:40|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655332370000|2022-06-15 22:32:50|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1655332380000|2022-06-15 22:33:00|442.57|440.17|442.45|440.05|442.7|440.3|442.45|440.05|0
1655332390000|2022-06-15 22:33:10|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1655332400000|2022-06-15 22:33:20|442.07|439.67|441.95|439.55|442.07|439.67|441.82|439.42|0
1655332410000|2022-06-15 22:33:30|442.2|439.8|442.32|439.92|442.32|439.92|442.2|439.8|0
1655332420000|2022-06-15 22:33:40|442.45|440.05|442.45|440.05|442.45|440.05|442.32|439.92|0
1655332430000|2022-06-15 22:33:50|442.07|439.67|442.45|440.05|442.57|440.17|442.07|439.67|0
1655332440000|2022-06-15 22:34:00|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1655332450000|2022-06-15 22:34:10|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1655332460000|2022-06-15 22:34:20|442.57|440.17|442.82|440.42|442.82|440.42|442.57|440.17|0
1655332470000|2022-06-15 22:34:30|442.95|440.55|442.95|440.55|442.95|440.55|442.95|440.55|0
1655332480000|2022-06-15 22:34:40|442.82|440.42|442.45|440.05|442.82|440.42|442.45|440.05|0
1655332490000|2022-06-15 22:34:50|442.7|440.3|442.95|440.55|442.95|440.55|442.7|440.3|0
1655332500000|2022-06-15 22:35:00|443.07|440.67|443.2|440.8|443.2|440.8|443.07|440.67|0
1655332510000|2022-06-15 22:35:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655332520000|2022-06-15 22:35:20|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655332530000|2022-06-15 22:35:30|443.2|440.8|443.07|440.67|443.2|440.8|443.07|440.67|0
1655332540000|2022-06-15 22:35:40|443.32|440.92|443.07|440.67|443.32|440.92|443.07|440.67|0
1655332550000|2022-06-15 22:35:50|443.32|440.92|443.2|440.8|443.32|440.92|443.2|440.8|0
1655332560000|2022-06-15 22:36:00|443.45|441.05|443.82|441.42|443.82|441.42|443.45|441.05|0
1655332570000|2022-06-15 22:36:10|443.95|441.55|443.95|441.55|443.95|441.55|443.82|441.42|0
1655332580000|2022-06-15 22:36:20|444.2|441.8|443.82|441.42|444.2|441.8|443.82|441.42|0
1655332590000|2022-06-15 22:36:30|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1655332600000|2022-06-15 22:36:40|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1655332610000|2022-06-15 22:36:50|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1655332620000|2022-06-15 22:37:00|444.32|441.92|444.57|442.17|444.57|442.17|444.2|441.8|0
1655332630000|2022-06-15 22:37:10|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1655332640000|2022-06-15 22:37:20|443.95|441.55|444.07|441.67|444.07|441.67|443.57|441.17|0
1655332650000|2022-06-15 22:37:30|444.32|441.92|443.82|441.42|444.32|441.92|443.82|441.42|0
1655332660000|2022-06-15 22:37:40|443.57|441.17|443.2|440.8|444.07|441.67|443.2|440.8|0
1655332670000|2022-06-15 22:37:50|443.07|440.67|442.82|440.42|443.57|441.17|442.82|440.42|0
1655332680000|2022-06-15 22:38:00|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655332690000|2022-06-15 22:38:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655332710000|2022-06-15 22:38:30|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1655332720000|2022-06-15 22:38:40|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655332730000|2022-06-15 22:38:50|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1655332750000|2022-06-15 22:39:10|443.07|440.67|443.2|440.8|443.2|440.8|443.07|440.67|0
1655332760000|2022-06-15 22:39:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655332770000|2022-06-15 22:39:30|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1655332780000|2022-06-15 22:39:40|443.07|440.67|443.32|440.92|443.32|440.92|443.07|440.67|0
1655332790000|2022-06-15 22:39:50|443.45|441.05|443.7|441.3|443.7|441.3|443.2|440.8|0
1655332800000|2022-06-15 22:40:00|444.07|441.67|444.07|441.67|444.07|441.67|443.95|441.55|0
1655332810000|2022-06-15 22:40:10|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1655332820000|2022-06-15 22:40:20|444.95|442.55|445.2|442.8|445.2|442.8|444.95|442.55|0
1655332830000|2022-06-15 22:40:30|445.32|442.92|445.45|443.05|445.45|443.05|445.32|442.92|0
1655332840000|2022-06-15 22:40:40|445.32|442.92|445.32|442.92|445.32|442.92|445.2|442.8|0
1655332850000|2022-06-15 22:40:50|445.2|442.8|445.32|442.92|445.32|442.92|445.2|442.8|0
1655332860000|2022-06-15 22:41:00|445.2|442.8|445.07|442.67|445.2|442.8|445.07|442.67|0
1655332870000|2022-06-15 22:41:10|445.2|442.8|445.07|442.67|445.2|442.8|445.07|442.67|0
1655332880000|2022-06-15 22:41:20|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655332900000|2022-06-15 22:41:40|445.2|442.8|445.2|442.8|445.2|442.8|445.07|442.67|0
1655332910000|2022-06-15 22:41:50|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655332920000|2022-06-15 22:42:00|444.95|442.55|445.95|443.55|445.95|443.55|444.95|442.55|0
1655332930000|2022-06-15 22:42:10|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655332940000|2022-06-15 22:42:20|446.07|443.67|446.2|443.8|446.32|443.92|446.07|443.67|0
1655332950000|2022-06-15 22:42:30|445.95|443.55|445.95|443.55|446.07|443.67|445.95|443.55|0
1655332960000|2022-06-15 22:42:40|445.32|442.92|445.07|442.67|445.32|442.92|445.07|442.67|0
1655332970000|2022-06-15 22:42:50|444.95|442.55|445.07|442.67|445.07|442.67|444.95|442.55|0
1655332980000|2022-06-15 22:43:00|444.95|442.55|444.82|442.42|444.95|442.55|444.82|442.42|0
1655333000000|2022-06-15 22:43:20|445.07|442.67|445.07|442.67|445.07|442.67|444.95|442.55|0
1655333010000|2022-06-15 22:43:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1655333020000|2022-06-15 22:43:40|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655333030000|2022-06-15 22:43:50|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655333040000|2022-06-15 22:44:00|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655333100000|2022-06-15 22:45:00|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1655333110000|2022-06-15 22:45:10|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1655333120000|2022-06-15 22:45:20|445.07|442.67|445.32|442.92|445.32|442.92|445.07|442.67|0
1655333140000|2022-06-15 22:45:40|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655333150000|2022-06-15 22:45:50|445.32|442.92|445.45|443.05|445.45|443.05|445.32|442.92|0
1655333160000|2022-06-15 22:46:00|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655333190000|2022-06-15 22:46:30|445.45|443.05|445.07|442.67|445.45|443.05|445.07|442.67|0
1655333210000|2022-06-15 22:46:50|444.82|442.42|445.07|442.67|445.07|442.67|444.82|442.42|0
1655333220000|2022-06-15 22:47:00|445.45|443.05|445.32|442.92|445.45|443.05|445.32|442.92|0
1655333260000|2022-06-15 22:47:40|445.2|442.8|445.57|443.17|445.57|443.17|445.2|442.8|0
1655333270000|2022-06-15 22:47:50|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1655333280000|2022-06-15 22:48:00|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655333290000|2022-06-15 22:48:10|445.07|442.67|444.95|442.55|445.07|442.67|444.95|442.55|0
1655333300000|2022-06-15 22:48:20|445.07|442.67|445.2|442.8|445.32|442.92|445.07|442.67|0
1655333310000|2022-06-15 22:48:30|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655333320000|2022-06-15 22:48:40|445.2|442.8|445.45|443.05|445.45|443.05|445.2|442.8|0
1655333330000|2022-06-15 22:48:50|445.32|442.92|445.7|443.3|445.82|443.42|445.32|442.92|0
1655333340000|2022-06-15 22:49:00|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655333360000|2022-06-15 22:49:20|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1655333370000|2022-06-15 22:49:30|445.57|443.17|445.7|443.3|445.7|443.3|445.57|443.17|0
1655333380000|2022-06-15 22:49:40|445.57|443.17|445.82|443.42|445.82|443.42|445.57|443.17|0
1655333390000|2022-06-15 22:49:50|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1655333400000|2022-06-15 22:50:00|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655333430000|2022-06-15 22:50:30|445.45|443.05|445.57|443.17|445.57|443.17|445.45|443.05|0
1655333440000|2022-06-15 22:50:40|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1655333450000|2022-06-15 22:50:50|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655333460000|2022-06-15 22:51:00|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1655333470000|2022-06-15 22:51:10|446.2|443.8|446.2|443.8|446.2|443.8|446.07|443.67|0
1655333480000|2022-06-15 22:51:20|446.45|444.05|445.95|443.55|446.45|444.05|445.95|443.55|0
1655333490000|2022-06-15 22:51:30|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655333500000|2022-06-15 22:51:40|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1655333510000|2022-06-15 22:51:50|445.57|443.17|445.82|443.42|445.82|443.42|445.57|443.17|0
1655333520000|2022-06-15 22:52:00|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1655333530000|2022-06-15 22:52:10|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1655333540000|2022-06-15 22:52:20|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655333550000|2022-06-15 22:52:30|445.57|443.17|445.57|443.17|445.7|443.3|445.57|443.17|0
1655333560000|2022-06-15 22:52:40|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1655333570000|2022-06-15 22:52:50|445.32|442.92|445.32|442.92|445.32|442.92|445.07|442.67|0
1655333600000|2022-06-15 22:53:20|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655333610000|2022-06-15 22:53:30|445.07|442.67|444.82|442.42|445.07|442.67|444.82|442.42|0
1655333620000|2022-06-15 22:53:40|445.07|442.67|444.82|442.42|445.07|442.67|444.82|442.42|0
1655333640000|2022-06-15 22:54:00|445.07|442.67|445.2|442.8|445.2|442.8|445.07|442.67|0
1655333650000|2022-06-15 22:54:10|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655333660000|2022-06-15 22:54:20|445.2|442.8|445.82|443.42|445.82|443.42|445.2|442.8|0
1655333670000|2022-06-15 22:54:30|446.07|443.67|446.57|444.17|446.57|444.17|446.07|443.67|0
1655333680000|2022-06-15 22:54:40|446.82|444.42|446.95|444.55|447.07|444.67|446.82|444.42|0
1655333690000|2022-06-15 22:54:50|446.82|444.42|446.82|444.42|446.82|444.42|446.7|444.3|0
1655333700000|2022-06-15 22:55:00|447.07|444.67|446.95|444.55|447.07|444.67|446.95|444.55|0
1655333710000|2022-06-15 22:55:10|447.07|444.67|447.07|444.67|447.07|444.67|447.07|444.67|0
1655333720000|2022-06-15 22:55:20|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655333730000|2022-06-15 22:55:30|446.7|444.3|446.82|444.42|446.82|444.42|446.7|444.3|0
1655333740000|2022-06-15 22:55:40|446.7|444.3|446.57|444.17|446.7|444.3|446.57|444.17|0
1655333750000|2022-06-15 22:55:50|446.32|443.92|446.07|443.67|446.32|443.92|446.07|443.67|0
1655333760000|2022-06-15 22:56:00|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655333770000|2022-06-15 22:56:10|445.7|443.3|445.45|443.05|445.7|443.3|445.45|443.05|0
1655333780000|2022-06-15 22:56:20|445.57|443.17|445.32|442.92|445.57|443.17|445.32|442.92|0
1655333790000|2022-06-15 22:56:30|445.2|442.8|445.07|442.67|445.2|442.8|445.07|442.67|0
1655333800000|2022-06-15 22:56:40|444.82|442.42|443.57|441.17|444.82|442.42|443.57|441.17|0
1655333810000|2022-06-15 22:56:50|444.32|441.92|444.2|441.8|444.32|441.92|444.2|441.8|0
1655333820000|2022-06-15 22:57:00|444.32|441.92|444.2|441.8|444.32|441.92|444.2|441.8|0
1655333830000|2022-06-15 22:57:10|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1655333840000|2022-06-15 22:57:20|443.95|441.55|444.07|441.67|444.32|441.92|443.95|441.55|0
1655333850000|2022-06-15 22:57:30|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655333860000|2022-06-15 22:57:40|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655333870000|2022-06-15 22:57:50|444.2|441.8|444.45|442.05|444.45|442.05|444.2|441.8|0
1655333880000|2022-06-15 22:58:00|444.82|442.42|444.07|441.67|444.82|442.42|444.07|441.67|0
1655333890000|2022-06-15 22:58:10|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1655333900000|2022-06-15 22:58:20|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1655333910000|2022-06-15 22:58:30|443.95|441.55|443.82|441.42|443.95|441.55|443.82|441.42|0
1655333920000|2022-06-15 22:58:40|443.7|441.3|443.7|441.3|443.7|441.3|443.7|441.3|0
1655333930000|2022-06-15 22:58:50|443.82|441.42|443.7|441.3|443.82|441.42|443.57|441.17|0
1655333940000|2022-06-15 22:59:00|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655333950000|2022-06-15 22:59:10|443.7|441.3|443.2|440.8|443.82|441.42|443.2|440.8|0
1655333970000|2022-06-15 22:59:30|443.45|441.05|443.32|440.92|443.45|441.05|443.2|440.8|0
1655333980000|2022-06-15 22:59:40|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655333990000|2022-06-15 22:59:50|443.45|441.05|443.45|441.05|443.45|441.05|443.32|440.92|0
1655334000000|2022-06-15 23:00:00|443.32|440.92|443.2|440.8|443.32|440.92|443.07|440.67|0
1655334020000|2022-06-15 23:00:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655334030000|2022-06-15 23:00:30|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655334060000|2022-06-15 23:01:00|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1655334070000|2022-06-15 23:01:10|443.45|441.05|443.45|441.05|443.45|441.05|443.45|441.05|0
1655334080000|2022-06-15 23:01:20|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655334090000|2022-06-15 23:01:30|443.82|441.42|444.07|441.67|444.07|441.67|443.82|441.42|0
1655334100000|2022-06-15 23:01:40|444.32|441.92|444.57|442.17|444.57|442.17|444.32|441.92|0
1655334110000|2022-06-15 23:01:50|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1655334130000|2022-06-15 23:02:10|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1655334140000|2022-06-15 23:02:20|444.2|441.8|444.07|441.67|444.2|441.8|444.07|441.67|0
1655334150000|2022-06-15 23:02:30|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655334180000|2022-06-15 23:03:00|443.95|441.55|443.82|441.42|443.95|441.55|443.82|441.42|0
1655334190000|2022-06-15 23:03:10|444.2|441.8|444.2|441.8|444.2|441.8|444.2|441.8|0
1655334220000|2022-06-15 23:03:40|445.32|442.92|445.07|442.67|445.32|442.92|445.07|442.67|0
1655334230000|2022-06-15 23:03:50|444.82|442.42|444.95|442.55|445.07|442.67|444.82|442.42|0
1655334250000|2022-06-15 23:04:10|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655334260000|2022-06-15 23:04:20|445.2|442.8|445.32|442.92|445.32|442.92|445.2|442.8|0
1655334270000|2022-06-15 23:04:30|445.45|443.05|445.7|443.3|445.7|443.3|445.45|443.05|0
1655334280000|2022-06-15 23:04:40|445.82|443.42|445.57|443.17|445.82|443.42|445.57|443.17|0
1655334290000|2022-06-15 23:04:50|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1655334300000|2022-06-15 23:05:00|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655334310000|2022-06-15 23:05:10|445.7|443.3|445.57|443.17|445.7|443.3|445.57|443.17|0
1655334320000|2022-06-15 23:05:20|445.45|443.05|445.32|442.92|445.45|443.05|445.32|442.92|0
1655334330000|2022-06-15 23:05:30|445.07|442.67|444.82|442.42|445.07|442.67|444.82|442.42|0
1655334340000|2022-06-15 23:05:40|444.95|442.55|445.2|442.8|445.2|442.8|444.95|442.55|0
1655334350000|2022-06-15 23:05:50|445.07|442.67|445.2|442.8|445.45|443.05|445.07|442.67|0
1655334360000|2022-06-15 23:06:00|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1655334380000|2022-06-15 23:06:20|445.07|442.67|445.2|442.8|445.2|442.8|445.07|442.67|0
1655334400000|2022-06-15 23:06:40|445.45|443.05|444.95|442.55|445.45|443.05|444.95|442.55|0
1655334410000|2022-06-15 23:06:50|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655334420000|2022-06-15 23:07:00|445.2|442.8|445.45|443.05|445.45|443.05|445.2|442.8|0
1655334430000|2022-06-15 23:07:10|445.82|443.42|445.7|443.3|445.82|443.42|445.7|443.3|0
1655334440000|2022-06-15 23:07:20|445.82|443.42|445.95|443.55|445.95|443.55|445.82|443.42|0
1655334450000|2022-06-15 23:07:30|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1655334460000|2022-06-15 23:07:40|445.95|443.55|445.82|443.42|445.95|443.55|445.82|443.42|0
1655334470000|2022-06-15 23:07:50|445.7|443.3|445.57|443.17|445.82|443.42|445.57|443.17|0
1655334480000|2022-06-15 23:08:00|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655334490000|2022-06-15 23:08:10|445.57|443.17|445.45|443.05|445.57|443.17|445.45|443.05|0
1655334510000|2022-06-15 23:08:30|445.32|442.92|445.2|442.8|445.32|442.92|445.2|442.8|0
1655334520000|2022-06-15 23:08:40|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655334530000|2022-06-15 23:08:50|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655334540000|2022-06-15 23:09:00|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655334550000|2022-06-15 23:09:10|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655334560000|2022-06-15 23:09:20|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655334570000|2022-06-15 23:09:30|445.57|443.17|445.45|443.05|445.57|443.17|445.45|443.05|0
1655334590000|2022-06-15 23:09:50|445.57|443.17|445.45|443.05|445.57|443.17|445.45|443.05|0
1655334600000|2022-06-15 23:10:00|445.57|443.17|445.45|443.05|445.57|443.17|445.45|443.05|0
1655334610000|2022-06-15 23:10:10|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655334620000|2022-06-15 23:10:20|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655334630000|2022-06-15 23:10:30|445.45|443.05|445.57|443.17|445.57|443.17|445.45|443.05|0
1655334640000|2022-06-15 23:10:40|445.45|443.05|445.57|443.17|445.57|443.17|445.45|443.05|0
1655334650000|2022-06-15 23:10:50|445.45|443.05|445.7|443.3|445.7|443.3|445.45|443.05|0
1655334660000|2022-06-15 23:11:00|445.82|443.42|445.7|443.3|445.82|443.42|445.7|443.3|0
1655334670000|2022-06-15 23:11:10|445.57|443.17|445.82|443.42|445.82|443.42|445.45|443.05|0
1655334680000|2022-06-15 23:11:20|445.95|443.55|446.32|443.92|446.32|443.92|445.95|443.55|0
1655334690000|2022-06-15 23:11:30|446.2|443.8|446.07|443.67|446.2|443.8|445.95|443.55|0
1655334700000|2022-06-15 23:11:40|445.95|443.55|445.82|443.42|445.95|443.55|445.82|443.42|0
1655334730000|2022-06-15 23:12:10|445.57|443.17|445.32|442.92|445.57|443.17|445.07|442.67|0
1655334750000|2022-06-15 23:12:30|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655334760000|2022-06-15 23:12:40|445.07|442.67|445.2|442.8|445.32|442.92|445.07|442.67|0
1655334770000|2022-06-15 23:12:50|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655334780000|2022-06-15 23:13:00|445.2|442.8|445.07|442.67|445.2|442.8|445.07|442.67|0
1655334790000|2022-06-15 23:13:10|445.2|442.8|445.32|442.92|445.32|442.92|445.2|442.8|0
1655334800000|2022-06-15 23:13:20|445.07|442.67|445.32|442.92|445.32|442.92|445.07|442.67|0
1655334810000|2022-06-15 23:13:30|445.57|443.17|445.07|442.67|445.57|443.17|445.07|442.67|0
1655334820000|2022-06-15 23:13:40|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1655334830000|2022-06-15 23:13:50|445.07|442.67|444.95|442.55|445.07|442.67|444.95|442.55|0
1655334840000|2022-06-15 23:14:00|444.82|442.42|444.82|442.42|444.95|442.55|444.82|442.42|0
1655334850000|2022-06-15 23:14:10|444.95|442.55|445.07|442.67|445.07|442.67|444.95|442.55|0
1655334870000|2022-06-15 23:14:30|445.2|442.8|445.7|443.3|445.7|443.3|445.2|442.8|0
1655334880000|2022-06-15 23:14:40|445.57|443.17|445.82|443.42|445.82|443.42|445.57|443.17|0
1655334900000|2022-06-15 23:15:00|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1655334910000|2022-06-15 23:15:10|446.07|443.67|446.2|443.8|446.2|443.8|446.07|443.67|0
1655334920000|2022-06-15 23:15:20|446.32|443.92|446.57|444.17|446.57|444.17|446.32|443.92|0
1655334930000|2022-06-15 23:15:30|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655334940000|2022-06-15 23:15:40|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1655334950000|2022-06-15 23:15:50|446.57|444.17|446.57|444.17|446.7|444.3|446.57|444.17|0
1655334970000|2022-06-15 23:16:10|446.45|444.05|446.57|444.17|446.57|444.17|446.45|444.05|0
1655334980000|2022-06-15 23:16:20|446.45|444.05|446.57|444.17|446.57|444.17|446.45|444.05|0
1655334990000|2022-06-15 23:16:30|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655335000000|2022-06-15 23:16:40|446.95|444.55|447.07|444.67|447.07|444.67|446.95|444.55|0
1655335010000|2022-06-15 23:16:50|446.57|444.17|446.7|444.3|446.7|444.3|446.57|444.17|0
1655335020000|2022-06-15 23:17:00|446.82|444.42|446.95|444.55|446.95|444.55|446.82|444.42|0
1655335030000|2022-06-15 23:17:10|447.07|444.67|446.82|444.42|447.07|444.67|446.82|444.42|0
1655335040000|2022-06-15 23:17:20|446.7|444.3|446.82|444.42|446.82|444.42|446.45|444.05|0
1655335050000|2022-06-15 23:17:30|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1655335060000|2022-06-15 23:17:40|447.07|444.67|447.07|444.67|447.07|444.67|446.95|444.55|0
1655335080000|2022-06-15 23:18:00|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655335100000|2022-06-15 23:18:20|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1655335110000|2022-06-15 23:18:30|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655335120000|2022-06-15 23:18:40|446.95|444.55|446.95|444.55|446.95|444.55|446.95|444.55|0
1655335130000|2022-06-15 23:18:50|446.82|444.42|446.7|444.3|446.82|444.42|446.7|444.3|0
1655335140000|2022-06-15 23:19:00|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655335160000|2022-06-15 23:19:20|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1655335170000|2022-06-15 23:19:30|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1655335180000|2022-06-15 23:19:40|446.2|443.8|446.57|444.17|446.57|444.17|446.2|443.8|0
1655335190000|2022-06-15 23:19:50|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1655335220000|2022-06-15 23:20:20|446.32|443.92|446.07|443.67|446.32|443.92|446.07|443.67|0
1655335230000|2022-06-15 23:20:30|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1655335240000|2022-06-15 23:20:40|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1655335250000|2022-06-15 23:20:50|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1655335280000|2022-06-15 23:21:20|446.32|443.92|446.2|443.8|446.32|443.92|446.2|443.8|0
1655335300000|2022-06-15 23:21:40|446.07|443.67|446.07|443.67|446.2|443.8|446.07|443.67|0
1655335310000|2022-06-15 23:21:50|445.95|443.55|445.95|443.55|445.95|443.55|445.95|443.55|0
1655335320000|2022-06-15 23:22:00|445.7|443.3|445.57|443.17|445.82|443.42|445.57|443.17|0
1655335330000|2022-06-15 23:22:10|445.7|443.3|445.57|443.17|445.7|443.3|445.57|443.17|0
1655335340000|2022-06-15 23:22:20|445.82|443.42|445.57|443.17|445.82|443.42|445.57|443.17|0
1655335350000|2022-06-15 23:22:30|445.7|443.3|445.57|443.17|445.7|443.3|445.57|443.17|0
1655335370000|2022-06-15 23:22:50|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1655335380000|2022-06-15 23:23:00|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655335430000|2022-06-15 23:23:50|445.82|443.42|445.95|443.55|445.95|443.55|445.82|443.42|0
1655335440000|2022-06-15 23:24:00|446.07|443.67|445.82|443.42|446.07|443.67|445.82|443.42|0
1655335450000|2022-06-15 23:24:10|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1655335460000|2022-06-15 23:24:20|446.2|443.8|446.32|443.92|446.32|443.92|446.2|443.8|0
1655335470000|2022-06-15 23:24:30|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1655335480000|2022-06-15 23:24:40|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1655335490000|2022-06-15 23:24:50|446.45|444.05|446.57|444.17|446.57|444.17|446.45|444.05|0
1655335500000|2022-06-15 23:25:00|446.7|444.3|446.57|444.17|446.7|444.3|446.57|444.17|0
1655335520000|2022-06-15 23:25:20|446.7|444.3|446.57|444.17|446.82|444.42|446.57|444.17|0
1655335530000|2022-06-15 23:25:30|446.32|443.92|446.32|443.92|446.32|443.92|446.32|443.92|0
1655335560000|2022-06-15 23:26:00|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1655335570000|2022-06-15 23:26:10|446.32|443.92|446.32|443.92|446.45|444.05|446.32|443.92|0
1655335590000|2022-06-15 23:26:30|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1655335610000|2022-06-15 23:26:50|446.32|443.92|446.2|443.8|446.32|443.92|446.2|443.8|0
1655335620000|2022-06-15 23:27:00|446.32|443.92|445.82|443.42|446.32|443.92|445.82|443.42|0
1655335640000|2022-06-15 23:27:20|445.57|443.17|445.57|443.17|445.7|443.3|445.57|443.17|0
1655335650000|2022-06-15 23:27:30|445.7|443.3|445.7|443.3|445.7|443.3|445.7|443.3|0
1655335660000|2022-06-15 23:27:40|445.82|443.42|445.57|443.17|445.82|443.42|445.57|443.17|0
1655335670000|2022-06-15 23:27:50|445.7|443.3|445.82|443.42|445.82|443.42|445.7|443.3|0
1655335680000|2022-06-15 23:28:00|446.07|443.67|445.82|443.42|446.07|443.67|445.82|443.42|0
1655335700000|2022-06-15 23:28:20|445.95|443.55|445.82|443.42|446.07|443.67|445.82|443.42|0
1655335730000|2022-06-15 23:28:50|445.7|443.3|445.57|443.17|445.7|443.3|445.57|443.17|0
1655335740000|2022-06-15 23:29:00|445.7|443.3|445.57|443.17|445.7|443.3|445.57|443.17|0
1655335750000|2022-06-15 23:29:10|445.45|443.05|445.32|442.92|445.45|443.05|445.32|442.92|0
1655335760000|2022-06-15 23:29:20|445.2|442.8|444.82|442.42|445.2|442.8|444.82|442.42|0
1655335770000|2022-06-15 23:29:30|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655335780000|2022-06-15 23:29:40|445.32|442.92|445.2|442.8|445.32|442.92|445.07|442.67|0
1655335790000|2022-06-15 23:29:50|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655335800000|2022-06-15 23:30:00|444.95|442.55|444.82|442.42|444.95|442.55|444.82|442.42|0
1655335820000|2022-06-15 23:30:20|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655335830000|2022-06-15 23:30:30|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1655335850000|2022-06-15 23:30:50|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655335860000|2022-06-15 23:31:00|445.45|443.05|445.32|442.92|445.45|443.05|445.32|442.92|0
1655335900000|2022-06-15 23:31:40|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1655335910000|2022-06-15 23:31:50|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655335930000|2022-06-15 23:32:10|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655335950000|2022-06-15 23:32:30|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655335960000|2022-06-15 23:32:40|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1655335970000|2022-06-15 23:32:50|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1655335990000|2022-06-15 23:33:10|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655336010000|2022-06-15 23:33:30|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655336020000|2022-06-15 23:33:40|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655336030000|2022-06-15 23:33:50|444.82|442.42|445.07|442.67|445.07|442.67|444.82|442.42|0
1655336060000|2022-06-15 23:34:20|444.82|442.42|444.82|442.42|444.82|442.42|444.82|442.42|0
1655336070000|2022-06-15 23:34:30|444.95|442.55|444.82|442.42|444.95|442.55|444.82|442.42|0
1655336100000|2022-06-15 23:35:00|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655336110000|2022-06-15 23:35:10|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655336120000|2022-06-15 23:35:20|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655336140000|2022-06-15 23:35:40|443.7|441.3|443.95|441.55|443.95|441.55|443.7|441.3|0
1655336150000|2022-06-15 23:35:50|443.7|441.3|443.7|441.3|443.7|441.3|443.7|441.3|0
1655336160000|2022-06-15 23:36:00|443.57|441.17|443.7|441.3|443.7|441.3|443.57|441.17|0
1655336170000|2022-06-15 23:36:10|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655336190000|2022-06-15 23:36:30|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655336200000|2022-06-15 23:36:40|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655336210000|2022-06-15 23:36:50|443.45|441.05|443.57|441.17|443.57|441.17|443.45|441.05|0
1655336220000|2022-06-15 23:37:00|443.32|440.92|443.07|440.67|443.32|440.92|443.07|440.67|0
1655336230000|2022-06-15 23:37:10|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1655336250000|2022-06-15 23:37:30|442.57|440.17|442.95|440.55|442.95|440.55|442.57|440.17|0
1655336260000|2022-06-15 23:37:40|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1655336270000|2022-06-15 23:37:50|442.95|440.55|442.82|440.42|442.95|440.55|442.82|440.42|0
1655336310000|2022-06-15 23:38:30|442.57|440.17|442.57|440.17|442.82|440.42|442.57|440.17|0
1655336330000|2022-06-15 23:38:50|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1655336360000|2022-06-15 23:39:20|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1655336370000|2022-06-15 23:39:30|441.57|439.17|441.32|438.92|441.57|439.17|441.07|438.67|0
1655336380000|2022-06-15 23:39:40|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1655336400000|2022-06-15 23:40:00|441.32|438.92|441.07|438.67|441.32|438.92|441.07|438.67|0
1655336410000|2022-06-15 23:40:10|441.2|438.8|441.07|438.67|441.2|438.8|441.07|438.67|0
1655336430000|2022-06-15 23:40:30|441.32|438.92|441.57|439.17|441.57|439.17|441.32|438.92|0
1655336440000|2022-06-15 23:40:40|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1655336450000|2022-06-15 23:40:50|441.07|438.67|440.95|438.55|441.2|438.8|440.95|438.55|0
1655336460000|2022-06-15 23:41:00|441.07|438.67|440.82|438.42|441.07|438.67|440.7|438.3|0
1655336470000|2022-06-15 23:41:10|439.82|437.42|440.82|438.42|440.82|438.42|439.82|437.42|0
1655336480000|2022-06-15 23:41:20|441.32|438.92|441.32|438.92|441.82|439.42|441.32|438.92|0
1655336490000|2022-06-15 23:41:30|441.45|439.05|441.57|439.17|441.57|439.17|441.45|439.05|0
1655336500000|2022-06-15 23:41:40|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1655336520000|2022-06-15 23:42:00|441.45|439.05|441.32|438.92|441.57|439.17|441.32|438.92|0
1655336530000|2022-06-15 23:42:10|441.07|438.67|441.32|438.92|441.32|438.92|441.07|438.67|0
1655336540000|2022-06-15 23:42:20|441.07|438.67|440.82|438.42|441.07|438.67|440.57|438.17|0
1655336550000|2022-06-15 23:42:30|440.57|438.17|440.45|438.05|440.57|438.17|440.45|438.05|0
1655336560000|2022-06-15 23:42:40|440.57|438.17|440.32|437.92|440.57|438.17|439.82|437.42|0
1655336570000|2022-06-15 23:42:50|440.2|437.8|439.32|436.92|440.2|437.8|439.32|436.92|0
1655336580000|2022-06-15 23:43:00|439.57|437.17|439.32|436.92|439.57|437.17|439.32|436.92|0
1655336590000|2022-06-15 23:43:10|439.2|436.8|439.07|436.67|439.2|436.8|439.07|436.67|0
1655336600000|2022-06-15 23:43:20|439.32|436.92|438.82|436.42|439.32|436.92|438.82|436.42|0
1655336610000|2022-06-15 23:43:30|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1655336620000|2022-06-15 23:43:40|438.32|435.92|438.57|436.17|438.57|436.17|438.32|435.92|0
1655336630000|2022-06-15 23:43:50|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1655336650000|2022-06-15 23:44:10|438.57|436.17|438.45|436.05|438.57|436.17|438.45|436.05|0
1655336660000|2022-06-15 23:44:20|438.32|435.92|438.32|435.92|438.32|435.92|438.32|435.92|0
1655336670000|2022-06-15 23:44:30|438.45|436.05|438.32|435.92|438.45|436.05|438.32|435.92|0
1655336680000|2022-06-15 23:44:40|437.82|435.42|437.82|435.42|437.82|435.42|437.82|435.42|0
1655336690000|2022-06-15 23:44:50|437.57|435.17|437.45|435.05|437.57|435.17|437.45|435.05|0
1655336700000|2022-06-15 23:45:00|437.32|434.92|437.57|435.17|437.57|435.17|437.32|434.92|0
1655336710000|2022-06-15 23:45:10|437.7|435.3|437.32|434.92|437.7|435.3|437.32|434.92|0
1655336720000|2022-06-15 23:45:20|437.57|435.17|437.57|435.17|437.57|435.17|437.32|434.92|0
1655336730000|2022-06-15 23:45:30|438.07|435.67|437.82|435.42|438.07|435.67|437.82|435.42|0
1655336740000|2022-06-15 23:45:40|437.95|435.55|437.82|435.42|437.95|435.55|437.82|435.42|0
1655336750000|2022-06-15 23:45:50|437.32|434.92|437.07|434.67|437.45|435.05|437.07|434.67|0
1655336760000|2022-06-15 23:46:00|437.32|434.92|437.07|434.67|437.32|434.92|437.07|434.67|0
1655336770000|2022-06-15 23:46:10|436.82|434.42|437.07|434.67|437.07|434.67|436.82|434.42|0
1655336780000|2022-06-15 23:46:20|436.82|434.42|436.82|434.42|436.82|434.42|436.57|434.17|0
1655336790000|2022-06-15 23:46:30|437.32|434.92|437.07|434.67|437.57|435.17|437.07|434.67|0
1655336800000|2022-06-15 23:46:40|437.32|434.92|436.95|434.55|437.32|434.92|436.95|434.55|0
1655336810000|2022-06-15 23:46:50|437.07|434.67|436.82|434.42|437.07|434.67|436.82|434.42|0
1655336830000|2022-06-15 23:47:10|437.07|434.67|436.32|433.92|437.07|434.67|436.32|433.92|0
1655336840000|2022-06-15 23:47:20|436.57|434.17|436.32|433.92|436.57|434.17|436.2|433.8|0
1655336850000|2022-06-15 23:47:30|436.57|434.17|436.32|433.92|436.7|434.3|436.32|433.92|0
1655336860000|2022-06-15 23:47:40|436.57|434.17|436.32|433.92|436.57|434.17|436.32|433.92|0
1655336870000|2022-06-15 23:47:50|436.07|433.67|436.07|433.67|436.07|433.67|436.07|433.67|0
1655336880000|2022-06-15 23:48:00|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1655336890000|2022-06-15 23:48:10|436.07|433.67|436.32|433.92|436.32|433.92|435.82|433.42|0
1655336910000|2022-06-15 23:48:30|435.82|433.42|436.32|433.92|436.32|433.92|435.82|433.42|0
1655336920000|2022-06-15 23:48:40|436.57|434.17|436.82|434.42|436.82|434.42|436.57|434.17|0
1655336930000|2022-06-15 23:48:50|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1655336950000|2022-06-15 23:49:10|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1655336960000|2022-06-15 23:49:20|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1655336980000|2022-06-15 23:49:40|436.82|434.42|437.57|435.17|437.57|435.17|436.82|434.42|0
1655336990000|2022-06-15 23:49:50|437.32|434.92|437.07|434.67|437.57|435.17|437.07|434.67|0
1655337000000|2022-06-15 23:50:00|436.95|434.55|436.82|434.42|436.95|434.55|436.82|434.42|0
1655337010000|2022-06-15 23:50:10|436.95|434.55|436.82|434.42|436.95|434.55|436.82|434.42|0
1655337020000|2022-06-15 23:50:20|436.57|434.17|436.7|434.3|436.82|434.42|436.57|434.17|0
1655337030000|2022-06-15 23:50:30|436.32|433.92|435.57|433.17|436.32|433.92|435.32|432.92|0
1655337040000|2022-06-15 23:50:40|435.32|432.92|435.57|433.17|435.57|433.17|435.32|432.92|0
1655337050000|2022-06-15 23:50:50|435.32|432.92|435.07|432.67|435.32|432.92|435.07|432.67|0
1655337060000|2022-06-15 23:51:00|434.82|432.42|435.32|432.92|435.32|432.92|434.57|432.17|0
1655337070000|2022-06-15 23:51:10|435.57|433.17|435.82|433.42|436.07|433.67|435.57|433.17|0
1655337080000|2022-06-15 23:51:20|436.32|433.92|436.57|434.17|436.57|434.17|436.32|433.92|0
1655337090000|2022-06-15 23:51:30|436.45|434.05|436.07|433.67|436.45|434.05|435.95|433.55|0
1655337100000|2022-06-15 23:51:40|435.95|433.55|436.2|433.8|436.2|433.8|435.95|433.55|0
1655337110000|2022-06-15 23:51:50|436.32|433.92|436.57|434.17|436.57|434.17|436.32|433.92|0
1655337120000|2022-06-15 23:52:00|436.07|433.67|436.07|433.67|436.07|433.67|436.07|433.67|0
1655337130000|2022-06-15 23:52:10|436.32|433.92|436.82|434.42|436.82|434.42|436.32|433.92|0
1655337140000|2022-06-15 23:52:20|436.57|434.17|436.57|434.17|436.82|434.42|436.57|434.17|0
1655337150000|2022-06-15 23:52:30|436.82|434.42|436.57|434.17|436.82|434.42|436.57|434.17|0
1655337160000|2022-06-15 23:52:40|436.82|434.42|436.57|434.17|436.82|434.42|436.57|434.17|0
1655337170000|2022-06-15 23:52:50|436.82|434.42|436.7|434.3|436.82|434.42|436.57|434.17|0
1655337180000|2022-06-15 23:53:00|436.57|434.17|436.32|433.92|436.57|434.17|436.07|433.67|0
1655337190000|2022-06-15 23:53:10|436.57|434.17|436.57|434.17|436.7|434.3|436.57|434.17|0
1655337200000|2022-06-15 23:53:20|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1655337210000|2022-06-15 23:53:30|436.57|434.17|436.82|434.42|436.82|434.42|436.57|434.17|0
1655337220000|2022-06-15 23:53:40|436.57|434.17|436.57|434.17|436.57|434.17|436.57|434.17|0
1655337230000|2022-06-15 23:53:50|436.45|434.05|436.07|433.67|436.45|434.05|436.07|433.67|0
1655337240000|2022-06-15 23:54:00|435.7|433.3|435.45|433.05|435.7|433.3|435.45|433.05|0
1655337250000|2022-06-15 23:54:10|435.32|432.92|435.2|432.8|435.32|432.92|435.07|432.67|0
1655337260000|2022-06-15 23:54:20|435.07|432.67|435.57|433.17|435.57|433.17|435.07|432.67|0
1655337270000|2022-06-15 23:54:30|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1655337280000|2022-06-15 23:54:40|435.57|433.17|435.57|433.17|435.82|433.42|435.57|433.17|0
1655337290000|2022-06-15 23:54:50|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1655337300000|2022-06-15 23:55:00|435.57|433.17|435.57|433.17|435.82|433.42|435.57|433.17|0
1655337310000|2022-06-15 23:55:10|435.82|433.42|435.57|433.17|435.82|433.42|435.57|433.17|0
1655337320000|2022-06-15 23:55:20|435.7|433.3|435.82|433.42|435.82|433.42|435.7|433.3|0
1655337340000|2022-06-15 23:55:40|435.57|433.17|435.82|433.42|435.82|433.42|435.57|433.17|0
1655337350000|2022-06-15 23:55:50|435.7|433.3|435.57|433.17|435.7|433.3|435.57|433.17|0
1655337360000|2022-06-15 23:56:00|435.7|433.3|435.57|433.17|435.82|433.42|435.57|433.17|0
1655337370000|2022-06-15 23:56:10|435.82|433.42|435.7|433.3|435.82|433.42|435.7|433.3|0
1655337380000|2022-06-15 23:56:20|435.57|433.17|435.07|432.67|435.57|433.17|435.07|432.67|0
1655337390000|2022-06-15 23:56:30|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1655337400000|2022-06-15 23:56:40|435.2|432.8|435.32|432.92|435.32|432.92|435.2|432.8|0
1655337420000|2022-06-15 23:57:00|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1655337440000|2022-06-15 23:57:20|434.95|432.55|435.07|432.67|435.07|432.67|434.82|432.42|0
1655337460000|2022-06-15 23:57:40|434.82|432.42|434.57|432.17|434.82|432.42|434.57|432.17|0
1655337470000|2022-06-15 23:57:50|434.82|432.42|434.45|432.05|434.82|432.42|434.45|432.05|0
1655337480000|2022-06-15 23:58:00|434.07|431.67|434.57|432.17|434.57|432.17|434.07|431.67|0
1655337490000|2022-06-15 23:58:10|434.32|431.92|434.07|431.67|434.32|431.92|434.07|431.67|0
1655337500000|2022-06-15 23:58:20|433.95|431.55|434.32|431.92|434.32|431.92|433.95|431.55|0
1655337510000|2022-06-15 23:58:30|434.57|432.17|434.82|432.42|434.82|432.42|434.57|432.17|0
1655337520000|2022-06-15 23:58:40|434.95|432.55|434.82|432.42|434.95|432.55|434.82|432.42|0
1655337530000|2022-06-15 23:58:50|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1655337540000|2022-06-15 23:59:00|435.32|432.92|435.32|432.92|435.32|432.92|435.2|432.8|0
1655337550000|2022-06-15 23:59:10|434.95|432.55|434.57|432.17|434.95|432.55|434.57|432.17|0
1655337560000|2022-06-15 23:59:20|434.32|431.92|434.07|431.67|434.57|432.17|434.07|431.67|0
1655337570000|2022-06-15 23:59:30|434.2|431.8|433.95|431.55|434.2|431.8|433.95|431.55|0
1655337580000|2022-06-15 23:59:40|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1655337590000|2022-06-15 23:59:50|433.57|431.17|433.7|431.3|433.7|431.3|433.57|431.17|0
1655337600000|2022-06-16 00:00:00|434.82|432.42|435.57|433.17|435.57|433.17|434.82|432.42|0
1655337610000|2022-06-16 00:00:10|435.82|433.42|435.82|433.42|436.07|433.67|435.82|433.42|0
1655337620000|2022-06-16 00:00:20|435.32|432.92|435.45|433.05|435.57|433.17|435.32|432.92|0
1655337630000|2022-06-16 00:00:30|434.95|432.55|435.32|432.92|435.32|432.92|434.82|432.42|0
1655337640000|2022-06-16 00:00:40|435.07|432.67|435.57|433.17|435.57|433.17|435.07|432.67|0
1655337650000|2022-06-16 00:00:50|435.2|432.8|435.82|433.42|435.82|433.42|435.2|432.8|0
1655337660000|2022-06-16 00:01:00|436.57|434.17|437.07|434.67|437.32|434.92|436.57|434.17|0
1655337670000|2022-06-16 00:01:10|436.82|434.42|437.07|434.67|437.07|434.67|436.82|434.42|0
1655337680000|2022-06-16 00:01:20|436.57|434.17|436.82|434.42|437.07|434.67|436.57|434.17|0
1655337690000|2022-06-16 00:01:30|436.7|434.3|437.07|434.67|437.07|434.67|436.7|434.3|0
1655337700000|2022-06-16 00:01:40|436.82|434.42|436.57|434.17|436.82|434.42|436.57|434.17|0
1655337710000|2022-06-16 00:01:50|437.2|434.8|437.57|435.17|437.57|435.17|437.2|434.8|0
1655337720000|2022-06-16 00:02:00|437.45|435.05|436.7|434.3|437.45|435.05|436.7|434.3|0
1655337730000|2022-06-16 00:02:10|436.57|434.17|437.32|434.92|437.32|434.92|436.57|434.17|0
1655337740000|2022-06-16 00:02:20|436.82|434.42|436.07|433.67|436.82|434.42|436.07|433.67|0
1655337750000|2022-06-16 00:02:30|435.45|433.05|436.07|433.67|436.45|434.05|435.45|433.05|0
1655337760000|2022-06-16 00:02:40|435.95|433.55|435.32|432.92|435.95|433.55|435.32|432.92|0
1655337770000|2022-06-16 00:02:50|435.7|433.3|435.45|433.05|435.7|433.3|435.45|433.05|0
1655337780000|2022-06-16 00:03:00|435.82|433.42|435.32|432.92|435.95|433.55|435.32|432.92|0
1655337790000|2022-06-16 00:03:10|435.57|433.17|436.07|433.67|436.07|433.67|435.45|433.05|0
1655337800000|2022-06-16 00:03:20|435.95|433.55|435.82|433.42|435.95|433.55|435.82|433.42|0
1655337810000|2022-06-16 00:03:30|435.95|433.55|436.32|433.92|436.32|433.92|435.95|433.55|0
1655337820000|2022-06-16 00:03:40|435.82|433.42|435.45|433.05|435.82|433.42|435.45|433.05|0
1655337830000|2022-06-16 00:03:50|435.32|432.92|435.2|432.8|435.32|432.92|435.2|432.8|0
1655337840000|2022-06-16 00:04:00|435.32|432.92|434.57|432.17|435.32|432.92|434.57|432.17|0
1655337850000|2022-06-16 00:04:10|434.32|431.92|434.07|431.67|434.32|431.92|434.07|431.67|0
1655337860000|2022-06-16 00:04:20|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1655337870000|2022-06-16 00:04:30|434.07|431.67|433.82|431.42|434.07|431.67|433.82|431.42|0
1655337880000|2022-06-16 00:04:40|433.95|431.55|433.82|431.42|433.95|431.55|433.82|431.42|0
1655337890000|2022-06-16 00:04:50|433.7|431.3|433.2|430.8|433.7|431.3|433.2|430.8|0
1655337900000|2022-06-16 00:05:00|433.32|430.92|433.32|430.92|433.57|431.17|433.2|430.8|0
1655337910000|2022-06-16 00:05:10|433.45|431.05|433.57|431.17|433.57|431.17|433.32|430.92|0
1655337920000|2022-06-16 00:05:20|433.82|431.42|433.57|431.17|433.82|431.42|433.57|431.17|0
1655337930000|2022-06-16 00:05:30|433.32|430.92|433.82|431.42|433.82|431.42|433.32|430.92|0
1655337940000|2022-06-16 00:05:40|434.2|431.8|434.07|431.67|434.32|431.92|434.07|431.67|0
1655337950000|2022-06-16 00:05:50|433.95|431.55|434.32|431.92|434.32|431.92|433.82|431.42|0
1655337960000|2022-06-16 00:06:00|434.57|432.17|435.07|432.67|435.07|432.67|434.57|432.17|0
1655337970000|2022-06-16 00:06:10|434.82|432.42|435.07|432.67|435.07|432.67|434.82|432.42|0
1655337980000|2022-06-16 00:06:20|435.32|432.92|434.32|431.92|435.32|432.92|434.32|431.92|0
1655337990000|2022-06-16 00:06:30|434.7|432.3|434.82|432.42|434.82|432.42|434.7|432.3|0
1655338000000|2022-06-16 00:06:40|434.57|432.17|434.45|432.05|434.57|432.17|434.45|432.05|0
1655338010000|2022-06-16 00:06:50|435.32|432.92|435.45|433.05|435.57|433.17|435.32|432.92|0
1655338020000|2022-06-16 00:07:00|436.07|433.67|436.07|433.67|436.07|433.67|435.82|433.42|0
1655338030000|2022-06-16 00:07:10|436.57|434.17|436.2|433.8|436.57|434.17|436.2|433.8|0
1655338040000|2022-06-16 00:07:20|436.07|433.67|435.82|433.42|436.07|433.67|435.57|433.17|0
1655338050000|2022-06-16 00:07:30|436.32|433.92|436.57|434.17|436.57|434.17|436.32|433.92|0
1655338070000|2022-06-16 00:07:50|437.32|434.92|437.32|434.92|437.32|434.92|437.07|434.67|0
1655338080000|2022-06-16 00:08:00|437.07|434.67|436.2|433.8|437.07|434.67|436.2|433.8|0
1655338090000|2022-06-16 00:08:10|435.82|433.42|435.32|432.92|435.82|433.42|435.32|432.92|0
1655338100000|2022-06-16 00:08:20|435.57|433.17|435.95|433.55|436.07|433.67|435.57|433.17|0
1655338110000|2022-06-16 00:08:30|436.07|433.67|435.82|433.42|436.57|434.17|435.82|433.42|0
1655338120000|2022-06-16 00:08:40|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1655338130000|2022-06-16 00:08:50|435.45|433.05|435.82|433.42|435.82|433.42|435.45|433.05|0
1655338140000|2022-06-16 00:09:00|435.57|433.17|435.82|433.42|435.82|433.42|435.57|433.17|0
1655338150000|2022-06-16 00:09:10|435.57|433.17|435.82|433.42|435.82|433.42|435.57|433.17|0
1655338160000|2022-06-16 00:09:20|435.7|433.3|435.57|433.17|435.7|433.3|435.57|433.17|0
1655338170000|2022-06-16 00:09:30|435.32|432.92|435.32|432.92|435.57|433.17|435.32|432.92|0
1655338180000|2022-06-16 00:09:40|435.07|432.67|434.82|432.42|435.07|432.67|434.82|432.42|0
1655338190000|2022-06-16 00:09:50|434.7|432.3|434.82|432.42|434.82|432.42|434.7|432.3|0
1655338200000|2022-06-16 00:10:00|434.95|432.55|434.57|432.17|434.95|432.55|434.57|432.17|0
1655338210000|2022-06-16 00:10:10|434.82|432.42|434.57|432.17|434.82|432.42|434.32|431.92|0
1655338220000|2022-06-16 00:10:20|434.32|431.92|434.32|431.92|434.57|432.17|434.32|431.92|0
1655338230000|2022-06-16 00:10:30|434.7|432.3|434.82|432.42|434.82|432.42|434.7|432.3|0
1655338240000|2022-06-16 00:10:40|434.57|432.17|434.82|432.42|434.82|432.42|434.57|432.17|0
1655338250000|2022-06-16 00:10:50|435.32|432.92|435.82|433.42|435.82|433.42|435.32|432.92|0
1655338260000|2022-06-16 00:11:00|436.07|433.67|436.2|433.8|436.2|433.8|436.07|433.67|0
1655338270000|2022-06-16 00:11:10|436.07|433.67|435.95|433.55|436.07|433.67|435.95|433.55|0
1655338280000|2022-06-16 00:11:20|436.32|433.92|436.32|433.92|436.32|433.92|436.2|433.8|0
1655338290000|2022-06-16 00:11:30|435.95|433.55|435.82|433.42|436.07|433.67|435.82|433.42|0
1655338310000|2022-06-16 00:11:50|436.07|433.67|435.82|433.42|436.32|433.92|435.82|433.42|0
1655338320000|2022-06-16 00:12:00|436.07|433.67|436.07|433.67|436.07|433.67|436.07|433.67|0
1655338330000|2022-06-16 00:12:10|435.95|433.55|435.82|433.42|435.95|433.55|435.82|433.42|0
1655338340000|2022-06-16 00:12:20|435.57|433.17|435.45|433.05|435.57|433.17|435.45|433.05|0
1655338350000|2022-06-16 00:12:30|435.2|432.8|435.07|432.67|435.32|432.92|435.07|432.67|0
1655338360000|2022-06-16 00:12:40|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1655338370000|2022-06-16 00:12:50|434.57|432.17|435.07|432.67|435.07|432.67|434.57|432.17|0
1655338380000|2022-06-16 00:13:00|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1655338390000|2022-06-16 00:13:10|434.7|432.3|434.32|431.92|434.7|432.3|434.32|431.92|0
1655338400000|2022-06-16 00:13:20|434.07|431.67|434.32|431.92|434.32|431.92|434.07|431.67|0
1655338410000|2022-06-16 00:13:30|434.2|431.8|434.07|431.67|434.2|431.8|434.07|431.67|0
1655338420000|2022-06-16 00:13:40|433.82|431.42|433.82|431.42|433.82|431.42|433.57|431.17|0
1655338430000|2022-06-16 00:13:50|433.57|431.17|433.57|431.17|433.7|431.3|433.57|431.17|0
1655338440000|2022-06-16 00:14:00|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1655338450000|2022-06-16 00:14:10|434.07|431.67|433.95|431.55|434.07|431.67|433.82|431.42|0
1655338460000|2022-06-16 00:14:20|433.82|431.42|433.7|431.3|433.82|431.42|433.7|431.3|0
1655338470000|2022-06-16 00:14:30|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1655338480000|2022-06-16 00:14:40|433.57|431.17|433.57|431.17|433.7|431.3|433.57|431.17|0
1655338490000|2022-06-16 00:14:50|433.32|430.92|433.07|430.67|433.32|430.92|433.07|430.67|0
1655338500000|2022-06-16 00:15:00|433.32|430.92|432.82|430.42|433.32|430.92|432.82|430.42|0
1655338510000|2022-06-16 00:15:10|433.07|430.67|434.32|431.92|434.32|431.92|433.07|430.67|0
1655338520000|2022-06-16 00:15:20|433.45|431.05|434.2|431.8|434.2|431.8|433.45|431.05|0
1655338530000|2022-06-16 00:15:30|434.07|431.67|433.7|431.3|434.07|431.67|433.7|431.3|0
1655338540000|2022-06-16 00:15:40|433.57|431.17|433.45|431.05|433.57|431.17|433.45|431.05|0
1655338550000|2022-06-16 00:15:50|433.07|430.67|433.45|431.05|433.45|431.05|433.07|430.67|0
1655338560000|2022-06-16 00:16:00|433.32|430.92|433.82|431.42|433.82|431.42|433.32|430.92|0
1655338570000|2022-06-16 00:16:10|433.57|431.17|433.7|431.3|433.7|431.3|433.57|431.17|0
1655338580000|2022-06-16 00:16:20|434.07|431.67|433.82|431.42|434.07|431.67|433.32|430.92|0
1655338590000|2022-06-16 00:16:30|434.07|431.67|434.95|432.55|435.07|432.67|434.07|431.67|0
1655338600000|2022-06-16 00:16:40|434.82|432.42|434.45|432.05|434.82|432.42|434.45|432.05|0
1655338610000|2022-06-16 00:16:50|434.57|432.17|434.82|432.42|435.07|432.67|434.57|432.17|0
1655338620000|2022-06-16 00:17:00|434.95|432.55|435.32|432.92|435.32|432.92|434.95|432.55|0
1655338630000|2022-06-16 00:17:10|435.57|433.17|435.57|433.17|435.57|433.17|435.32|432.92|0
1655338640000|2022-06-16 00:17:20|435.2|432.8|434.82|432.42|435.2|432.8|434.57|432.17|0
1655338650000|2022-06-16 00:17:30|434.32|431.92|435.07|432.67|435.07|432.67|434.32|431.92|0
1655338660000|2022-06-16 00:17:40|435.32|432.92|435.32|432.92|435.32|432.92|435.2|432.8|0
1655338670000|2022-06-16 00:17:50|435.07|432.67|434.82|432.42|435.07|432.67|434.82|432.42|0
1655338680000|2022-06-16 00:18:00|434.45|432.05|434.2|431.8|434.57|432.17|434.2|431.8|0
1655338690000|2022-06-16 00:18:10|434.07|431.67|434.32|431.92|434.32|431.92|434.07|431.67|0
1655338700000|2022-06-16 00:18:20|434.2|431.8|434.07|431.67|434.2|431.8|434.07|431.67|0
1655338710000|2022-06-16 00:18:30|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1655338720000|2022-06-16 00:18:40|433.07|430.67|433.2|430.8|433.45|431.05|433.07|430.67|0
1655338730000|2022-06-16 00:18:50|433.32|430.92|433.2|430.8|433.32|430.92|433.2|430.8|0
1655338740000|2022-06-16 00:19:00|433.07|430.67|433.07|430.67|433.32|430.92|433.07|430.67|0
1655338750000|2022-06-16 00:19:10|432.82|430.42|432.95|430.55|433.07|430.67|432.82|430.42|0
1655338760000|2022-06-16 00:19:20|433.07|430.67|432.95|430.55|433.07|430.67|432.82|430.42|0
1655338770000|2022-06-16 00:19:30|433.07|430.67|433.07|430.67|433.07|430.67|433.07|430.67|0
1655338780000|2022-06-16 00:19:40|433.32|430.92|433.07|430.67|433.32|430.92|433.07|430.67|0
1655338790000|2022-06-16 00:19:50|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1655338800000|2022-06-16 00:20:00|433.07|430.67|433.57|431.17|433.57|431.17|432.82|430.42|0
1655338810000|2022-06-16 00:20:10|433.45|431.05|433.57|431.17|433.57|431.17|433.45|431.05|0
1655338820000|2022-06-16 00:20:20|434.07|431.67|433.82|431.42|434.07|431.67|433.82|431.42|0
1655338830000|2022-06-16 00:20:30|433.7|431.3|433.7|431.3|433.82|431.42|433.7|431.3|0
1655338840000|2022-06-16 00:20:40|433.82|431.42|433.95|431.55|434.07|431.67|433.82|431.42|0
1655338850000|2022-06-16 00:20:50|434.07|431.67|433.82|431.42|434.07|431.67|433.57|431.17|0
1655338860000|2022-06-16 00:21:00|434.32|431.92|434.2|431.8|434.32|431.92|434.07|431.67|0
1655338870000|2022-06-16 00:21:10|434.32|431.92|433.45|431.05|434.45|432.05|433.45|431.05|0
1655338880000|2022-06-16 00:21:20|433.2|430.8|433.7|431.3|433.82|431.42|433.2|430.8|0
1655338890000|2022-06-16 00:21:30|433.57|431.17|433.32|430.92|433.57|431.17|433.32|430.92|0
1655338900000|2022-06-16 00:21:40|433.2|430.8|433.07|430.67|433.32|430.92|433.07|430.67|0
1655338910000|2022-06-16 00:21:50|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1655338920000|2022-06-16 00:22:00|433.07|430.67|433.32|430.92|433.32|430.92|433.07|430.67|0
1655338930000|2022-06-16 00:22:10|433.07|430.67|433.32|430.92|433.32|430.92|433.07|430.67|0
1655338940000|2022-06-16 00:22:20|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1655338950000|2022-06-16 00:22:30|432.95|430.55|432.7|430.3|432.95|430.55|432.7|430.3|0
1655338960000|2022-06-16 00:22:40|432.57|430.17|432.57|430.17|432.7|430.3|432.57|430.17|0
1655338970000|2022-06-16 00:22:50|432.32|429.92|431.95|429.55|432.32|429.92|431.95|429.55|0
1655338980000|2022-06-16 00:23:00|431.82|429.42|431.32|428.92|431.82|429.42|431.32|428.92|0
1655338990000|2022-06-16 00:23:10|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655339000000|2022-06-16 00:23:20|430.82|428.42|430.32|427.92|430.82|428.42|430.32|427.92|0
1655339010000|2022-06-16 00:23:30|430.45|428.05|430.32|427.92|430.57|428.17|430.32|427.92|0
1655339020000|2022-06-16 00:23:40|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1655339030000|2022-06-16 00:23:50|430.57|428.17|430.57|428.17|430.57|428.17|430.45|428.05|0
1655339040000|2022-06-16 00:24:00|430.32|427.92|430.57|428.17|430.57|428.17|430.32|427.92|0
1655339050000|2022-06-16 00:24:10|430.32|427.92|430.32|427.92|430.45|428.05|430.32|427.92|0
1655339070000|2022-06-16 00:24:30|430.45|428.05|430.57|428.17|430.57|428.17|430.45|428.05|0
1655339080000|2022-06-16 00:24:40|430.45|428.05|431.07|428.67|431.07|428.67|430.45|428.05|0
1655339090000|2022-06-16 00:24:50|431.57|429.17|431.32|428.92|431.57|429.17|431.32|428.92|0
1655339100000|2022-06-16 00:25:00|431.57|429.17|431.57|429.17|431.57|429.17|431.32|428.92|0
1655339110000|2022-06-16 00:25:10|431.07|428.67|430.82|428.42|431.07|428.67|430.82|428.42|0
1655339120000|2022-06-16 00:25:20|431.07|428.67|431.32|428.92|431.32|428.92|430.95|428.55|0
1655339130000|2022-06-16 00:25:30|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655339140000|2022-06-16 00:25:40|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655339160000|2022-06-16 00:26:00|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655339170000|2022-06-16 00:26:10|431.45|429.05|431.45|429.05|431.57|429.17|431.45|429.05|0
1655339180000|2022-06-16 00:26:20|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655339220000|2022-06-16 00:27:00|431.82|429.42|431.57|429.17|431.82|429.42|431.57|429.17|0
1655339230000|2022-06-16 00:27:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655339240000|2022-06-16 00:27:20|431.07|428.67|430.82|428.42|431.07|428.67|430.82|428.42|0
1655339260000|2022-06-16 00:27:40|430.7|428.3|430.82|428.42|430.82|428.42|430.57|428.17|0
1655339270000|2022-06-16 00:27:50|430.7|428.3|430.32|427.92|430.82|428.42|430.32|427.92|0
1655339280000|2022-06-16 00:28:00|429.82|427.42|429.82|427.42|429.82|427.42|429.32|426.92|0
1655339290000|2022-06-16 00:28:10|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655339300000|2022-06-16 00:28:20|429.57|427.17|429.82|427.42|429.82|427.42|429.57|427.17|0
1655339320000|2022-06-16 00:28:40|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1655339330000|2022-06-16 00:28:50|429.32|426.92|429.57|427.17|429.57|427.17|429.32|426.92|0
1655339340000|2022-06-16 00:29:00|429.45|427.05|429.57|427.17|429.57|427.17|429.45|427.05|0
1655339350000|2022-06-16 00:29:10|429.82|427.42|429.82|427.42|429.82|427.42|429.57|427.17|0
1655339360000|2022-06-16 00:29:20|429.95|427.55|429.82|427.42|429.95|427.55|429.82|427.42|0
1655339370000|2022-06-16 00:29:30|430.07|427.67|430.2|427.8|430.2|427.8|430.07|427.67|0
1655339380000|2022-06-16 00:29:40|430.32|427.92|430.2|427.8|430.32|427.92|430.07|427.67|0
1655339390000|2022-06-16 00:29:50|430.32|427.92|430.45|428.05|430.45|428.05|430.32|427.92|0
1655339400000|2022-06-16 00:30:00|430.32|427.92|430.57|428.17|430.57|428.17|430.32|427.92|0
1655339410000|2022-06-16 00:30:10|430.45|428.05|430.2|427.8|430.45|428.05|430.2|427.8|0
1655339420000|2022-06-16 00:30:20|429.82|427.42|430.07|427.67|430.07|427.67|429.82|427.42|0
1655339430000|2022-06-16 00:30:30|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1655339440000|2022-06-16 00:30:40|429.32|426.92|429.07|426.67|429.32|426.92|429.07|426.67|0
1655339450000|2022-06-16 00:30:50|429.2|426.8|429.32|426.92|429.32|426.92|429.2|426.8|0
1655339460000|2022-06-16 00:31:00|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1655339470000|2022-06-16 00:31:10|428.82|426.42|428.95|426.55|428.95|426.55|428.82|426.42|0
1655339480000|2022-06-16 00:31:20|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1655339490000|2022-06-16 00:31:30|428.7|426.3|428.57|426.17|428.7|426.3|428.57|426.17|0
1655339500000|2022-06-16 00:31:40|428.32|425.92|428.57|426.17|428.57|426.17|428.32|425.92|0
1655339510000|2022-06-16 00:31:50|428.95|426.55|429.57|427.17|429.57|427.17|428.95|426.55|0
1655339520000|2022-06-16 00:32:00|429.32|426.92|429.82|427.42|429.82|427.42|429.32|426.92|0
1655339530000|2022-06-16 00:32:10|430.07|427.67|429.82|427.42|430.07|427.67|429.82|427.42|0
1655339540000|2022-06-16 00:32:20|429.57|427.17|429.32|426.92|429.57|427.17|429.32|426.92|0
1655339550000|2022-06-16 00:32:30|429.2|426.8|429.57|427.17|429.57|427.17|429.2|426.8|0
1655339560000|2022-06-16 00:32:40|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1655339570000|2022-06-16 00:32:50|429.57|427.17|430.07|427.67|430.07|427.67|429.57|427.17|0
1655339580000|2022-06-16 00:33:00|429.95|427.55|429.82|427.42|429.95|427.55|429.82|427.42|0
1655339590000|2022-06-16 00:33:10|429.57|427.17|429.57|427.17|429.57|427.17|429.45|427.05|0
1655339600000|2022-06-16 00:33:20|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1655339610000|2022-06-16 00:33:30|429.2|426.8|429.32|426.92|429.32|426.92|429.2|426.8|0
1655339620000|2022-06-16 00:33:40|429.57|427.17|429.57|427.17|429.57|427.17|429.45|427.05|0
1655339630000|2022-06-16 00:33:50|429.45|427.05|429.07|426.67|429.45|427.05|429.07|426.67|0
1655339640000|2022-06-16 00:34:00|429.2|426.8|429.57|427.17|429.57|427.17|429.2|426.8|0
1655339650000|2022-06-16 00:34:10|429.82|427.42|429.82|427.42|429.82|427.42|429.82|427.42|0
1655339660000|2022-06-16 00:34:20|429.95|427.55|429.95|427.55|429.95|427.55|429.82|427.42|0
1655339670000|2022-06-16 00:34:30|429.82|427.42|430.07|427.67|430.07|427.67|429.82|427.42|0
1655339680000|2022-06-16 00:34:40|430.32|427.92|430.45|428.05|430.45|428.05|430.32|427.92|0
1655339690000|2022-06-16 00:34:50|430.57|428.17|430.32|427.92|430.57|428.17|430.32|427.92|0
1655339700000|2022-06-16 00:35:00|430.57|428.17|430.57|428.17|430.82|428.42|430.45|428.05|0
1655339720000|2022-06-16 00:35:20|431.07|428.67|430.82|428.42|431.07|428.67|430.82|428.42|0
1655339730000|2022-06-16 00:35:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655339740000|2022-06-16 00:35:40|430.95|428.55|430.82|428.42|431.07|428.67|430.82|428.42|0
1655339750000|2022-06-16 00:35:50|431.07|428.67|430.82|428.42|431.07|428.67|430.82|428.42|0
1655339760000|2022-06-16 00:36:00|430.57|428.17|430.57|428.17|430.7|428.3|430.57|428.17|0
1655339770000|2022-06-16 00:36:10|430.7|428.3|430.57|428.17|430.7|428.3|430.57|428.17|0
1655339780000|2022-06-16 00:36:20|430.32|427.92|429.95|427.55|430.32|427.92|429.95|427.55|0
1655339790000|2022-06-16 00:36:30|430.07|427.67|429.7|427.3|430.07|427.67|429.7|427.3|0
1655339800000|2022-06-16 00:36:40|429.95|427.55|429.95|427.55|430.07|427.67|429.95|427.55|0
1655339810000|2022-06-16 00:36:50|429.82|427.42|429.95|427.55|429.95|427.55|429.82|427.42|0
1655339820000|2022-06-16 00:37:00|430.07|427.67|429.82|427.42|430.32|427.92|429.82|427.42|0
1655339830000|2022-06-16 00:37:10|429.7|427.3|429.7|427.3|429.82|427.42|429.7|427.3|0
1655339840000|2022-06-16 00:37:20|429.57|427.17|429.82|427.42|429.82|427.42|429.57|427.17|0
1655339850000|2022-06-16 00:37:30|429.45|427.05|429.57|427.17|429.57|427.17|429.32|426.92|0
1655339860000|2022-06-16 00:37:40|429.2|426.8|429.32|426.92|429.32|426.92|429.2|426.8|0
1655339870000|2022-06-16 00:37:50|429.2|426.8|429.07|426.67|429.2|426.8|429.07|426.67|0
1655339890000|2022-06-16 00:38:10|429.57|427.17|429.82|427.42|429.95|427.55|429.57|427.17|0
1655339900000|2022-06-16 00:38:20|429.95|427.55|430.07|427.67|430.07|427.67|429.95|427.55|0
1655339920000|2022-06-16 00:38:40|430.32|427.92|430.57|428.17|430.57|428.17|430.32|427.92|0
1655339930000|2022-06-16 00:38:50|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655339940000|2022-06-16 00:39:00|429.82|427.42|429.45|427.05|429.82|427.42|429.45|427.05|0
1655339950000|2022-06-16 00:39:10|429.32|426.92|430.57|428.17|430.57|428.17|429.32|426.92|0
1655339960000|2022-06-16 00:39:20|430.32|427.92|430.32|427.92|430.57|428.17|430.32|427.92|0
1655339970000|2022-06-16 00:39:30|430.57|428.17|430.45|428.05|430.57|428.17|430.32|427.92|0
1655339980000|2022-06-16 00:39:40|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655339990000|2022-06-16 00:39:50|430.82|428.42|430.7|428.3|430.82|428.42|430.7|428.3|0
1655340000000|2022-06-16 00:40:00|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655340010000|2022-06-16 00:40:10|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1655340020000|2022-06-16 00:40:20|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655340030000|2022-06-16 00:40:30|430.95|428.55|430.95|428.55|431.07|428.67|430.82|428.42|0
1655340040000|2022-06-16 00:40:40|431.07|428.67|430.32|427.92|431.07|428.67|430.32|427.92|0
1655340050000|2022-06-16 00:40:50|430.57|428.17|430.57|428.17|430.82|428.42|430.57|428.17|0
1655340060000|2022-06-16 00:41:00|430.7|428.3|430.82|428.42|430.82|428.42|430.57|428.17|0
1655340080000|2022-06-16 00:41:20|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655340090000|2022-06-16 00:41:30|430.32|427.92|430.32|427.92|430.57|428.17|430.32|427.92|0
1655340100000|2022-06-16 00:41:40|430.57|428.17|431.32|428.92|431.32|428.92|430.57|428.17|0
1655340110000|2022-06-16 00:41:50|431.57|429.17|430.82|428.42|431.57|429.17|430.82|428.42|0
1655340120000|2022-06-16 00:42:00|430.7|428.3|430.7|428.3|430.82|428.42|430.7|428.3|0
1655340130000|2022-06-16 00:42:10|430.57|428.17|431.32|428.92|431.32|428.92|430.57|428.17|0
1655340140000|2022-06-16 00:42:20|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655340160000|2022-06-16 00:42:40|431.32|428.92|431.07|428.67|431.32|428.92|431.07|428.67|0
1655340170000|2022-06-16 00:42:50|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1655340180000|2022-06-16 00:43:00|430.95|428.55|430.82|428.42|431.07|428.67|430.82|428.42|0
1655340190000|2022-06-16 00:43:10|431.07|428.67|431.2|428.8|431.2|428.8|431.07|428.67|0
1655340200000|2022-06-16 00:43:20|431.07|428.67|431.07|428.67|431.07|428.67|430.82|428.42|0
1655340210000|2022-06-16 00:43:30|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655340220000|2022-06-16 00:43:40|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340230000|2022-06-16 00:43:50|431.57|429.17|431.32|428.92|431.57|429.17|431.32|428.92|0
1655340240000|2022-06-16 00:44:00|431.2|428.8|431.32|428.92|431.32|428.92|431.2|428.8|0
1655340260000|2022-06-16 00:44:20|431.57|429.17|431.2|428.8|431.57|429.17|431.2|428.8|0
1655340270000|2022-06-16 00:44:30|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655340280000|2022-06-16 00:44:40|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655340290000|2022-06-16 00:44:50|431.45|429.05|431.45|429.05|431.45|429.05|431.45|429.05|0
1655340300000|2022-06-16 00:45:00|431.32|428.92|431.32|428.92|431.32|428.92|431.07|428.67|0
1655340310000|2022-06-16 00:45:10|431.45|429.05|431.57|429.17|431.57|429.17|431.32|428.92|0
1655340320000|2022-06-16 00:45:20|431.45|429.05|431.32|428.92|431.45|429.05|431.32|428.92|0
1655340330000|2022-06-16 00:45:30|431.57|429.17|431.45|429.05|431.57|429.17|431.32|428.92|0
1655340340000|2022-06-16 00:45:40|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655340360000|2022-06-16 00:46:00|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340370000|2022-06-16 00:46:10|431.07|428.67|431.32|428.92|431.32|428.92|431.07|428.67|0
1655340380000|2022-06-16 00:46:20|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655340390000|2022-06-16 00:46:30|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340400000|2022-06-16 00:46:40|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655340410000|2022-06-16 00:46:50|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1655340420000|2022-06-16 00:47:00|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655340430000|2022-06-16 00:47:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340440000|2022-06-16 00:47:20|431.2|428.8|431.07|428.67|431.2|428.8|431.07|428.67|0
1655340450000|2022-06-16 00:47:30|431.2|428.8|431.07|428.67|431.2|428.8|431.07|428.67|0
1655340460000|2022-06-16 00:47:40|431.2|428.8|431.07|428.67|431.32|428.92|431.07|428.67|0
1655340470000|2022-06-16 00:47:50|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340500000|2022-06-16 00:48:20|431.45|429.05|431.32|428.92|431.45|429.05|431.32|428.92|0
1655340510000|2022-06-16 00:48:30|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655340520000|2022-06-16 00:48:40|431.45|429.05|431.57|429.17|431.57|429.17|431.45|429.05|0
1655340530000|2022-06-16 00:48:50|431.45|429.05|431.32|428.92|431.45|429.05|431.32|428.92|0
1655340540000|2022-06-16 00:49:00|431.45|429.05|431.57|429.17|431.57|429.17|431.45|429.05|0
1655340550000|2022-06-16 00:49:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340560000|2022-06-16 00:49:20|431.57|429.17|431.32|428.92|431.57|429.17|431.32|428.92|0
1655340570000|2022-06-16 00:49:30|431.57|429.17|431.32|428.92|431.57|429.17|431.32|428.92|0
1655340580000|2022-06-16 00:49:40|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655340590000|2022-06-16 00:49:50|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655340600000|2022-06-16 00:50:00|431.45|429.05|431.32|428.92|431.45|429.05|431.32|428.92|0
1655340610000|2022-06-16 00:50:10|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655340640000|2022-06-16 00:50:40|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655340700000|2022-06-16 00:51:40|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655340710000|2022-06-16 00:51:50|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655340730000|2022-06-16 00:52:10|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1655340740000|2022-06-16 00:52:20|430.57|428.17|430.82|428.42|430.82|428.42|430.32|427.92|0
1655340750000|2022-06-16 00:52:30|430.7|428.3|430.82|428.42|430.82|428.42|430.7|428.3|0
1655340770000|2022-06-16 00:52:50|430.7|428.3|430.45|428.05|430.7|428.3|430.45|428.05|0
1655340780000|2022-06-16 00:53:00|430.57|428.17|430.32|427.92|430.57|428.17|430.32|427.92|0
1655340790000|2022-06-16 00:53:10|430.57|428.17|430.57|428.17|430.57|428.17|430.32|427.92|0
1655340810000|2022-06-16 00:53:30|430.7|428.3|430.57|428.17|430.7|428.3|430.57|428.17|0
1655340820000|2022-06-16 00:53:40|430.82|428.42|430.7|428.3|430.82|428.42|430.57|428.17|0
1655340830000|2022-06-16 00:53:50|430.57|428.17|430.57|428.17|430.7|428.3|430.57|428.17|0
1655340850000|2022-06-16 00:54:10|430.7|428.3|430.57|428.17|430.7|428.3|430.57|428.17|0
1655340860000|2022-06-16 00:54:20|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655340870000|2022-06-16 00:54:30|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655340880000|2022-06-16 00:54:40|430.45|428.05|430.32|427.92|430.45|428.05|430.32|427.92|0
1655340920000|2022-06-16 00:55:20|430.57|428.17|430.45|428.05|430.57|428.17|430.45|428.05|0
1655340930000|2022-06-16 00:55:30|430.57|428.17|430.32|427.92|430.57|428.17|430.32|427.92|0
1655340940000|2022-06-16 00:55:40|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655340950000|2022-06-16 00:55:50|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655340970000|2022-06-16 00:56:10|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655340990000|2022-06-16 00:56:30|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1655341000000|2022-06-16 00:56:40|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655341020000|2022-06-16 00:57:00|430.82|428.42|430.57|428.17|430.82|428.42|430.57|428.17|0
1655341040000|2022-06-16 00:57:20|430.45|428.05|430.32|427.92|430.45|428.05|430.32|427.92|0
1655341050000|2022-06-16 00:57:30|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655341080000|2022-06-16 00:58:00|430.82|428.42|430.82|428.42|430.82|428.42|430.57|428.17|0
1655341090000|2022-06-16 00:58:10|430.95|428.55|430.95|428.55|430.95|428.55|430.82|428.42|0
1655341100000|2022-06-16 00:58:20|431.07|428.67|430.82|428.42|431.07|428.67|430.82|428.42|0
1655341110000|2022-06-16 00:58:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655341130000|2022-06-16 00:58:50|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655341140000|2022-06-16 00:59:00|431.57|429.17|431.32|428.92|431.57|429.17|431.32|428.92|0
1655341150000|2022-06-16 00:59:10|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655341160000|2022-06-16 00:59:20|431.45|429.05|431.32|428.92|431.45|429.05|431.32|428.92|0
1655341170000|2022-06-16 00:59:30|431.07|428.67|431.2|428.8|431.2|428.8|431.07|428.67|0
1655341180000|2022-06-16 00:59:40|431.07|428.67|431.2|428.8|431.32|428.92|431.07|428.67|0
1655341190000|2022-06-16 00:59:50|431.32|428.92|431.32|428.92|431.32|428.92|431.07|428.67|0
1655341200000|2022-06-16 01:00:00|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655341240000|2022-06-16 01:00:40|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655341250000|2022-06-16 01:00:50|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655341260000|2022-06-16 01:01:00|431.45|429.05|431.32|428.92|431.57|429.17|431.32|428.92|0
1655341270000|2022-06-16 01:01:10|431.07|428.67|431.07|428.67|431.2|428.8|431.07|428.67|0
1655341280000|2022-06-16 01:01:20|430.82|428.42|430.82|428.42|430.82|428.42|430.57|428.17|0
1655341290000|2022-06-16 01:01:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655341300000|2022-06-16 01:01:40|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655341310000|2022-06-16 01:01:50|431.07|428.67|431.32|428.92|431.32|428.92|431.07|428.67|0
1655341320000|2022-06-16 01:02:00|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655341330000|2022-06-16 01:02:10|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655341340000|2022-06-16 01:02:20|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655341350000|2022-06-16 01:02:30|431.07|428.67|431.07|428.67|431.07|428.67|431.07|428.67|0
1655341360000|2022-06-16 01:02:40|430.82|428.42|431.07|428.67|431.07|428.67|430.82|428.42|0
1655341370000|2022-06-16 01:02:50|430.82|428.42|431.07|428.67|431.07|428.67|430.82|428.42|0
1655341380000|2022-06-16 01:03:00|430.95|428.55|430.95|428.55|431.32|428.92|430.95|428.55|0
1655341390000|2022-06-16 01:03:10|430.82|428.42|430.82|428.42|430.82|428.42|430.82|428.42|0
1655341400000|2022-06-16 01:03:20|430.57|428.17|430.32|427.92|430.57|428.17|430.32|427.92|0
1655341410000|2022-06-16 01:03:30|430.45|428.05|430.57|428.17|430.57|428.17|430.32|427.92|0
1655341420000|2022-06-16 01:03:40|430.82|428.42|430.57|428.17|430.82|428.42|430.57|428.17|0
1655341430000|2022-06-16 01:03:50|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655341440000|2022-06-16 01:04:00|430.45|428.05|430.32|427.92|430.45|428.05|430.32|427.92|0
1655341450000|2022-06-16 01:04:10|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1655341460000|2022-06-16 01:04:20|430.7|428.3|430.7|428.3|430.7|428.3|430.7|428.3|0
1655341470000|2022-06-16 01:04:30|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655341490000|2022-06-16 01:04:50|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1655341500000|2022-06-16 01:05:00|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655341510000|2022-06-16 01:05:10|430.57|428.17|430.57|428.17|430.57|428.17|430.45|428.05|0
1655341520000|2022-06-16 01:05:20|430.82|428.42|430.57|428.17|430.82|428.42|430.32|427.92|0
1655341530000|2022-06-16 01:05:30|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655341540000|2022-06-16 01:05:40|430.57|428.17|430.82|428.42|430.82|428.42|430.57|428.17|0
1655341550000|2022-06-16 01:05:50|430.32|427.92|430.32|427.92|430.32|427.92|430.32|427.92|0
1655341560000|2022-06-16 01:06:00|430.57|428.17|430.82|428.42|430.82|428.42|430.57|428.17|0
1655341570000|2022-06-16 01:06:10|430.32|427.92|429.82|427.42|430.32|427.92|429.82|427.42|0
1655341580000|2022-06-16 01:06:20|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1655341590000|2022-06-16 01:06:30|429.82|427.42|429.82|427.42|430.07|427.67|429.82|427.42|0
1655341600000|2022-06-16 01:06:40|430.07|427.67|429.82|427.42|430.07|427.67|429.82|427.42|0
1655341620000|2022-06-16 01:07:00|429.7|427.3|429.32|426.92|429.7|427.3|429.32|426.92|0
1655341630000|2022-06-16 01:07:10|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1655341640000|2022-06-16 01:07:20|429.82|427.42|429.57|427.17|429.82|427.42|429.57|427.17|0
1655341650000|2022-06-16 01:07:30|429.7|427.3|429.57|427.17|429.7|427.3|429.57|427.17|0
1655341660000|2022-06-16 01:07:40|429.32|426.92|429.32|426.92|429.32|426.92|429.32|426.92|0
1655341670000|2022-06-16 01:07:50|429.07|426.67|428.57|426.17|429.07|426.67|428.57|426.17|0
1655341680000|2022-06-16 01:08:00|428.32|425.92|427.82|425.42|428.32|425.92|427.82|425.42|0
1655341690000|2022-06-16 01:08:10|427.32|424.92|427.07|424.67|427.32|424.92|427.07|424.67|0
1655341700000|2022-06-16 01:08:20|426.07|423.67|426.57|424.17|426.57|424.17|426.07|423.67|0
1655341710000|2022-06-16 01:08:30|426.82|424.42|426.7|424.3|426.82|424.42|426.7|424.3|0
1655341720000|2022-06-16 01:08:40|426.82|424.42|426.7|424.3|426.82|424.42|426.7|424.3|0
1655341730000|2022-06-16 01:08:50|426.57|424.17|426.57|424.17|426.57|424.17|426.45|424.05|0
1655341740000|2022-06-16 01:09:00|427.45|425.05|427.7|425.3|427.7|425.3|427.45|425.05|0
1655341750000|2022-06-16 01:09:10|427.57|425.17|427.82|425.42|427.82|425.42|427.57|425.17|0
1655341760000|2022-06-16 01:09:20|428.07|425.67|427.57|425.17|428.07|425.67|427.57|425.17|0
1655341780000|2022-06-16 01:09:40|427.45|425.05|426.82|424.42|427.45|425.05|426.82|424.42|0
1655341790000|2022-06-16 01:09:50|427.07|424.67|427.07|424.67|427.07|424.67|427.07|424.67|0
1655341800000|2022-06-16 01:10:00|426.82|424.42|426.82|424.42|426.82|424.42|426.82|424.42|0
1655341810000|2022-06-16 01:10:10|426.32|423.92|426.82|424.42|426.82|424.42|426.32|423.92|0
1655341820000|2022-06-16 01:10:20|426.57|424.17|426.32|423.92|426.57|424.17|426.32|423.92|0
1655341830000|2022-06-16 01:10:30|426.45|424.05|426.57|424.17|426.57|424.17|426.45|424.05|0
1655341840000|2022-06-16 01:10:40|426.32|423.92|426.07|423.67|426.32|423.92|426.07|423.67|0
1655341860000|2022-06-16 01:11:00|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1655341870000|2022-06-16 01:11:10|425.57|423.17|425.82|423.42|425.82|423.42|425.57|423.17|0
1655341890000|2022-06-16 01:11:30|425.57|423.17|425.32|422.92|425.57|423.17|425.32|422.92|0
1655341900000|2022-06-16 01:11:40|425.07|422.67|424.57|422.17|425.07|422.67|424.57|422.17|0
1655341920000|2022-06-16 01:12:00|424.32|421.92|424.07|421.67|424.32|421.92|424.07|421.67|0
1655341930000|2022-06-16 01:12:10|423.95|421.55|424.07|421.67|424.07|421.67|423.95|421.55|0
1655341940000|2022-06-16 01:12:20|423.82|421.42|423.32|420.92|423.82|421.42|423.32|420.92|0
1655341950000|2022-06-16 01:12:30|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1655341960000|2022-06-16 01:12:40|422.82|420.42|422.57|420.17|422.82|420.42|422.57|420.17|0
1655341970000|2022-06-16 01:12:50|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1655341980000|2022-06-16 01:13:00|423.45|421.05|424.07|421.67|424.07|421.67|423.45|421.05|0
1655341990000|2022-06-16 01:13:10|423.57|421.17|423.32|420.92|423.57|421.17|423.32|420.92|0
1655342030000|2022-06-16 01:13:50|423.57|421.17|423.82|421.42|423.82|421.42|423.57|421.17|0
1655342040000|2022-06-16 01:14:00|423.57|421.17|422.82|420.42|423.57|421.17|422.82|420.42|0
1655342050000|2022-06-16 01:14:10|422.57|420.17|422.32|419.92|422.57|420.17|422.32|419.92|0
1655342070000|2022-06-16 01:14:30|422.57|420.17|422.57|420.17|422.57|420.17|422.57|420.17|0
1655342080000|2022-06-16 01:14:40|422.45|420.05|422.32|419.92|422.45|420.05|422.32|419.92|0
1655342090000|2022-06-16 01:14:50|421.82|419.42|421.57|419.17|421.82|419.42|421.57|419.17|0
1655342100000|2022-06-16 01:15:00|421.82|419.42|422.32|419.92|422.32|419.92|421.82|419.42|0
1655342110000|2022-06-16 01:15:10|422.57|420.17|423.82|421.42|423.82|421.42|422.57|420.17|0
1655342120000|2022-06-16 01:15:20|424.07|421.67|423.82|421.42|424.07|421.67|423.82|421.42|0
1655342130000|2022-06-16 01:15:30|423.95|421.55|423.7|421.3|424.07|421.67|423.7|421.3|0
1655342140000|2022-06-16 01:15:40|422.82|420.42|422.57|420.17|422.82|420.42|422.32|419.92|0
1655342150000|2022-06-16 01:15:50|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1655342160000|2022-06-16 01:16:00|422.82|420.42|422.57|420.17|423.32|420.92|422.57|420.17|0
1655342170000|2022-06-16 01:16:10|422.82|420.42|423.2|420.8|423.2|420.8|422.82|420.42|0
1655342180000|2022-06-16 01:16:20|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1655342190000|2022-06-16 01:16:30|423.57|421.17|424.07|421.67|424.07|421.67|423.57|421.17|0
1655342200000|2022-06-16 01:16:40|424.32|421.92|424.07|421.67|424.32|421.92|424.07|421.67|0
1655342210000|2022-06-16 01:16:50|424.2|421.8|424.57|422.17|424.95|422.55|424.2|421.8|0
1655342220000|2022-06-16 01:17:00|424.32|421.92|425.07|422.67|425.07|422.67|424.32|421.92|0
1655342230000|2022-06-16 01:17:10|424.82|422.42|425.07|422.67|425.07|422.67|424.82|422.42|0
1655342240000|2022-06-16 01:17:20|424.82|422.42|424.82|422.42|424.82|422.42|424.82|422.42|0
1655342250000|2022-06-16 01:17:30|424.7|422.3|424.07|421.67|424.7|422.3|424.07|421.67|0
1655342260000|2022-06-16 01:17:40|424.32|421.92|424.57|422.17|424.57|422.17|424.32|421.92|0
1655342270000|2022-06-16 01:17:50|424.32|421.92|424.57|422.17|424.57|422.17|424.32|421.92|0
1655342280000|2022-06-16 01:18:00|424.32|421.92|424.57|422.17|424.57|422.17|424.32|421.92|0
1655342290000|2022-06-16 01:18:10|424.82|422.42|424.57|422.17|424.82|422.42|424.57|422.17|0
1655342300000|2022-06-16 01:18:20|424.32|421.92|424.07|421.67|424.32|421.92|424.07|421.67|0
1655342320000|2022-06-16 01:18:40|423.82|421.42|423.95|421.55|423.95|421.55|423.82|421.42|0
1655342330000|2022-06-16 01:18:50|424.07|421.67|423.82|421.42|424.07|421.67|423.82|421.42|0
1655342340000|2022-06-16 01:19:00|424.07|421.67|423.82|421.42|424.07|421.67|423.82|421.42|0
1655342350000|2022-06-16 01:19:10|424.32|421.92|423.82|421.42|424.32|421.92|423.82|421.42|0
1655342370000|2022-06-16 01:19:30|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1655342380000|2022-06-16 01:19:40|423.45|421.05|423.45|421.05|423.45|421.05|423.45|421.05|0
1655342390000|2022-06-16 01:19:50|423.32|420.92|423.32|420.92|423.32|420.92|423.32|420.92|0
1655342400000|2022-06-16 01:20:00|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1655342410000|2022-06-16 01:20:10|423.82|421.42|424.32|421.92|424.32|421.92|423.82|421.42|0
1655342420000|2022-06-16 01:20:20|424.57|422.17|424.82|422.42|424.82|422.42|424.57|422.17|0
1655342430000|2022-06-16 01:20:30|424.32|421.92|424.07|421.67|424.32|421.92|424.07|421.67|0
1655342440000|2022-06-16 01:20:40|423.95|421.55|423.82|421.42|423.95|421.55|423.82|421.42|0
1655342450000|2022-06-16 01:20:50|424.2|421.8|425.57|423.17|425.57|423.17|424.2|421.8|0
1655342460000|2022-06-16 01:21:00|425.82|423.42|425.57|423.17|426.07|423.67|425.57|423.17|0
1655342470000|2022-06-16 01:21:10|425.82|423.42|425.82|423.42|425.82|423.42|425.82|423.42|0
1655342480000|2022-06-16 01:21:20|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1655342490000|2022-06-16 01:21:30|426.2|423.8|426.07|423.67|426.32|423.92|426.07|423.67|0
1655342500000|2022-06-16 01:21:40|425.82|423.42|426.07|423.67|426.07|423.67|425.57|423.17|0
1655342510000|2022-06-16 01:21:50|425.95|423.55|425.95|423.55|426.32|423.92|425.95|423.55|0
1655342520000|2022-06-16 01:22:00|426.07|423.67|426.57|424.17|426.57|424.17|426.07|423.67|0
1655342530000|2022-06-16 01:22:10|426.32|423.92|426.57|424.17|426.57|424.17|426.32|423.92|0
1655342540000|2022-06-16 01:22:20|426.45|424.05|426.32|423.92|426.45|424.05|426.2|423.8|0
1655342550000|2022-06-16 01:22:30|426.45|424.05|426.57|424.17|426.57|424.17|426.45|424.05|0
1655342560000|2022-06-16 01:22:40|426.82|424.42|425.32|422.92|426.82|424.42|425.32|422.92|0
1655342570000|2022-06-16 01:22:50|425.57|423.17|425.32|422.92|425.57|423.17|425.32|422.92|0
1655342580000|2022-06-16 01:23:00|425.07|422.67|425.07|422.67|425.07|422.67|425.07|422.67|0
1655342590000|2022-06-16 01:23:10|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1655342600000|2022-06-16 01:23:20|425.07|422.67|425.07|422.67|425.07|422.67|425.07|422.67|0
1655342610000|2022-06-16 01:23:30|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1655342620000|2022-06-16 01:23:40|425.07|422.67|425.32|422.92|425.32|422.92|425.07|422.67|0
1655342630000|2022-06-16 01:23:50|425.57|423.17|425.57|423.17|425.57|423.17|425.57|423.17|0
1655342640000|2022-06-16 01:24:00|425.32|422.92|426.07|423.67|426.07|423.67|425.32|422.92|0
1655342650000|2022-06-16 01:24:10|426.32|423.92|426.32|423.92|426.32|423.92|426.32|423.92|0
1655342660000|2022-06-16 01:24:20|426.7|424.3|427.07|424.67|427.07|424.67|426.7|424.3|0
1655342670000|2022-06-16 01:24:30|426.82|424.42|427.07|424.67|427.07|424.67|426.7|424.3|0
1655342680000|2022-06-16 01:24:40|426.95|424.55|426.82|424.42|427.07|424.67|426.82|424.42|0
1655342690000|2022-06-16 01:24:50|426.57|424.17|426.57|424.17|426.82|424.42|426.57|424.17|0
1655342700000|2022-06-16 01:25:00|426.82|424.42|426.82|424.42|427.07|424.67|426.7|424.3|0
1655342710000|2022-06-16 01:25:10|426.57|424.17|426.82|424.42|426.82|424.42|426.57|424.17|0
1655342720000|2022-06-16 01:25:20|427.07|424.67|426.82|424.42|427.07|424.67|426.82|424.42|0
1655342730000|2022-06-16 01:25:30|427.07|424.67|427.82|425.42|427.82|425.42|427.07|424.67|0
1655342740000|2022-06-16 01:25:40|427.32|424.92|427.07|424.67|427.32|424.92|427.07|424.67|0
1655342750000|2022-06-16 01:25:50|426.82|424.42|427.07|424.67|427.07|424.67|426.82|424.42|0
1655342760000|2022-06-16 01:26:00|427.2|424.8|427.07|424.67|427.32|424.92|427.07|424.67|0
1655342770000|2022-06-16 01:26:10|426.82|424.42|426.32|423.92|426.82|424.42|426.32|423.92|0
1655342780000|2022-06-16 01:26:20|426.07|423.67|426.07|423.67|426.07|423.67|425.95|423.55|0
1655342790000|2022-06-16 01:26:30|426.32|423.92|426.32|423.92|426.32|423.92|426.32|423.92|0
1655342810000|2022-06-16 01:26:50|426.45|424.05|426.45|424.05|426.45|424.05|426.45|424.05|0
1655342820000|2022-06-16 01:27:00|426.57|424.17|426.7|424.3|426.82|424.42|426.57|424.17|0
1655342830000|2022-06-16 01:27:10|426.57|424.17|426.32|423.92|426.57|424.17|426.32|423.92|0
1655342840000|2022-06-16 01:27:20|426.45|424.05|427.07|424.67|427.07|424.67|426.32|423.92|0
1655342850000|2022-06-16 01:27:30|427.82|425.42|427.45|425.05|427.82|425.42|427.32|424.92|0
1655342860000|2022-06-16 01:27:40|427.57|425.17|427.57|425.17|427.82|425.42|427.57|425.17|0
1655342880000|2022-06-16 01:28:00|427.32|424.92|427.32|424.92|427.82|425.42|427.32|424.92|0
1655342890000|2022-06-16 01:28:10|427.07|424.67|427.07|424.67|427.07|424.67|426.82|424.42|0
1655342900000|2022-06-16 01:28:20|427.32|424.92|427.07|424.67|427.32|424.92|427.07|424.67|0
1655342910000|2022-06-16 01:28:30|426.82|424.42|426.82|424.42|426.95|424.55|426.82|424.42|0
1655342920000|2022-06-16 01:28:40|426.95|424.55|426.82|424.42|427.07|424.67|426.82|424.42|0
1655342940000|2022-06-16 01:29:00|426.57|424.17|426.57|424.17|426.57|424.17|426.57|424.17|0
1655342950000|2022-06-16 01:29:10|426.45|424.05|426.57|424.17|426.57|424.17|426.45|424.05|0
1655342960000|2022-06-16 01:29:20|426.82|424.42|426.82|424.42|426.82|424.42|426.82|424.42|0
1655342970000|2022-06-16 01:29:30|426.95|424.55|427.57|425.17|427.57|425.17|426.95|424.55|0
1655342980000|2022-06-16 01:29:40|427.82|425.42|427.82|425.42|428.07|425.67|427.82|425.42|0
1655342990000|2022-06-16 01:29:50|427.95|425.55|427.95|425.55|427.95|425.55|427.95|425.55|0
1655343000000|2022-06-16 01:30:00|428.07|425.67|427.95|425.55|428.07|425.67|427.82|425.42|0
1655343010000|2022-06-16 01:30:10|428.07|425.67|428.07|425.67|428.07|425.67|427.82|425.42|0
1655343020000|2022-06-16 01:30:20|427.95|425.55|427.82|425.42|427.95|425.55|427.82|425.42|0
1655343030000|2022-06-16 01:30:30|427.95|425.55|428.07|425.67|428.07|425.67|427.82|425.42|0
1655343040000|2022-06-16 01:30:40|427.95|425.55|428.07|425.67|428.32|425.92|427.95|425.55|0
1655343050000|2022-06-16 01:30:50|427.95|425.55|428.07|425.67|428.07|425.67|427.95|425.55|0
1655343060000|2022-06-16 01:31:00|428.32|425.92|428.57|426.17|428.57|426.17|428.32|425.92|0
1655343070000|2022-06-16 01:31:10|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1655343080000|2022-06-16 01:31:20|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1655343090000|2022-06-16 01:31:30|429.32|426.92|429.82|427.42|429.82|427.42|429.32|426.92|0
1655343100000|2022-06-16 01:31:40|429.57|427.17|429.2|426.8|429.57|427.17|429.2|426.8|0
1655343110000|2022-06-16 01:31:50|429.07|426.67|428.95|426.55|429.07|426.67|428.95|426.55|0
1655343120000|2022-06-16 01:32:00|429.07|426.67|429.07|426.67|429.57|427.17|429.07|426.67|0
1655343130000|2022-06-16 01:32:10|428.95|426.55|429.82|427.42|429.82|427.42|428.95|426.55|0
1655343140000|2022-06-16 01:32:20|429.7|427.3|429.45|427.05|429.7|427.3|429.45|427.05|0
1655343150000|2022-06-16 01:32:30|429.32|426.92|429.32|426.92|429.32|426.92|429.07|426.67|0
1655343160000|2022-06-16 01:32:40|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1655343170000|2022-06-16 01:32:50|429.57|427.17|429.57|427.17|429.57|427.17|429.32|426.92|0
1655343180000|2022-06-16 01:33:00|429.82|427.42|430.07|427.67|430.32|427.92|429.82|427.42|0
1655343190000|2022-06-16 01:33:10|430.32|427.92|431.45|429.05|431.45|429.05|430.32|427.92|0
1655343200000|2022-06-16 01:33:20|431.32|428.92|431.57|429.17|431.57|429.17|431.32|428.92|0
1655343210000|2022-06-16 01:33:30|431.32|428.92|431.45|429.05|431.45|429.05|431.32|428.92|0
1655343220000|2022-06-16 01:33:40|431.57|429.17|431.32|428.92|431.57|429.17|431.32|428.92|0
1655343230000|2022-06-16 01:33:50|431.07|428.67|431.45|429.05|431.45|429.05|431.07|428.67|0
1655343240000|2022-06-16 01:34:00|431.32|428.92|431.45|429.05|431.57|429.17|431.32|428.92|0
1655343250000|2022-06-16 01:34:10|431.32|428.92|431.32|428.92|431.32|428.92|431.2|428.8|0
1655343260000|2022-06-16 01:34:20|431.57|429.17|431.45|429.05|431.57|429.17|431.32|428.92|0
1655343270000|2022-06-16 01:34:30|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1655343280000|2022-06-16 01:34:40|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1655343290000|2022-06-16 01:34:50|431.07|428.67|431.32|428.92|431.32|428.92|431.07|428.67|0
1655343300000|2022-06-16 01:35:00|431.07|428.67|431.32|428.92|431.57|429.17|431.07|428.67|0
1655343310000|2022-06-16 01:35:10|431.57|429.17|431.57|429.17|432.57|430.17|431.57|429.17|0
1655343320000|2022-06-16 01:35:20|431.45|429.05|431.57|429.17|431.57|429.17|431.45|429.05|0
1655343330000|2022-06-16 01:35:30|431.32|428.92|431.07|428.67|431.32|428.92|431.07|428.67|0
1655343340000|2022-06-16 01:35:40|430.7|428.3|430.82|428.42|430.82|428.42|430.7|428.3|0
1655343360000|2022-06-16 01:36:00|430.95|428.55|431.7|429.3|431.7|429.3|430.95|428.55|0
1655343370000|2022-06-16 01:36:10|431.45|429.05|431.07|428.67|431.45|429.05|431.07|428.67|0
1655343380000|2022-06-16 01:36:20|430.82|428.42|430.57|428.17|431.07|428.67|430.57|428.17|0
1655343400000|2022-06-16 01:36:40|430.45|428.05|430.07|427.67|430.45|428.05|429.82|427.42|0
1655343410000|2022-06-16 01:36:50|430.32|427.92|430.32|427.92|430.57|428.17|430.32|427.92|0
1655343420000|2022-06-16 01:37:00|430.57|428.17|430.57|428.17|430.57|428.17|430.45|428.05|0
1655343430000|2022-06-16 01:37:10|430.32|427.92|430.07|427.67|430.32|427.92|430.07|427.67|0
1655343440000|2022-06-16 01:37:20|429.95|427.55|429.82|427.42|429.95|427.55|429.82|427.42|0
1655343450000|2022-06-16 01:37:30|429.57|427.17|430.07|427.67|430.07|427.67|429.57|427.17|0
1655343460000|2022-06-16 01:37:40|429.95|427.55|429.95|427.55|430.07|427.67|429.95|427.55|0
1655343470000|2022-06-16 01:37:50|429.82|427.42|430.32|427.92|430.32|427.92|429.82|427.42|0
1655343480000|2022-06-16 01:38:00|430.82|428.42|432.57|430.17|432.57|430.17|430.82|428.42|0
1655343490000|2022-06-16 01:38:10|432.32|429.92|432.32|429.92|432.32|429.92|432.2|429.8|0
1655343500000|2022-06-16 01:38:20|432.57|430.17|433.07|430.67|433.07|430.67|432.57|430.17|0
1655343510000|2022-06-16 01:38:30|432.95|430.55|432.57|430.17|432.95|430.55|432.57|430.17|0
1655343520000|2022-06-16 01:38:40|432.45|430.05|432.82|430.42|432.82|430.42|432.45|430.05|0
1655343530000|2022-06-16 01:38:50|432.95|430.55|433.07|430.67|433.07|430.67|432.95|430.55|0
1655343540000|2022-06-16 01:39:00|433.82|431.42|434.07|431.67|434.07|431.67|433.82|431.42|0
1655343550000|2022-06-16 01:39:10|433.82|431.42|432.57|430.17|433.82|431.42|432.57|430.17|0
1655343560000|2022-06-16 01:39:20|433.07|430.67|434.07|431.67|434.07|431.67|432.95|430.55|0
1655343570000|2022-06-16 01:39:30|433.82|431.42|434.07|431.67|434.07|431.67|433.82|431.42|0
1655343580000|2022-06-16 01:39:40|433.82|431.42|434.07|431.67|434.07|431.67|433.82|431.42|0
1655343590000|2022-06-16 01:39:50|434.32|431.92|434.07|431.67|434.32|431.92|434.07|431.67|0
1655343600000|2022-06-16 01:40:00|433.95|431.55|434.32|431.92|434.32|431.92|433.95|431.55|0
1655343610000|2022-06-16 01:40:10|434.57|432.17|434.57|432.17|434.57|432.17|434.32|431.92|0
1655343620000|2022-06-16 01:40:20|434.82|432.42|434.95|432.55|435.07|432.67|434.82|432.42|0
1655343630000|2022-06-16 01:40:30|435.32|432.92|435.7|433.3|435.82|433.42|435.32|432.92|0
1655343640000|2022-06-16 01:40:40|435.57|433.17|435.82|433.42|435.82|433.42|435.57|433.17|0
1655343650000|2022-06-16 01:40:50|436.07|433.67|436.07|433.67|436.07|433.67|435.95|433.55|0
1655343660000|2022-06-16 01:41:00|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1655343670000|2022-06-16 01:41:10|436.7|434.3|437.07|434.67|437.07|434.67|436.32|433.92|0
1655343680000|2022-06-16 01:41:20|437.57|435.17|436.82|434.42|437.57|435.17|436.82|434.42|0
1655343690000|2022-06-16 01:41:30|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1655343700000|2022-06-16 01:41:40|437.57|435.17|438.07|435.67|438.07|435.67|437.57|435.17|0
1655343710000|2022-06-16 01:41:50|437.82|435.42|438.07|435.67|438.45|436.05|437.82|435.42|0
1655343720000|2022-06-16 01:42:00|437.57|435.17|437.82|435.42|437.82|435.42|437.57|435.17|0
1655343730000|2022-06-16 01:42:10|437.7|435.3|437.32|434.92|437.82|435.42|437.32|434.92|0
1655343740000|2022-06-16 01:42:20|437.57|435.17|437.2|434.8|437.57|435.17|437.2|434.8|0
1655343750000|2022-06-16 01:42:30|437.07|434.67|437.32|434.92|437.32|434.92|437.07|434.67|0
1655343760000|2022-06-16 01:42:40|437.57|435.17|437.57|435.17|437.57|435.17|437.32|434.92|0
1655343770000|2022-06-16 01:42:50|438.2|435.8|438.32|435.92|438.32|435.92|438.2|435.8|0
1655343780000|2022-06-16 01:43:00|438.57|436.17|438.95|436.55|438.95|436.55|438.57|436.17|0
1655343790000|2022-06-16 01:43:10|439.07|436.67|438.82|436.42|439.07|436.67|438.82|436.42|0
1655343800000|2022-06-16 01:43:20|438.95|436.55|439.32|436.92|439.57|437.17|438.95|436.55|0
1655343810000|2022-06-16 01:43:30|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655343820000|2022-06-16 01:43:40|439.57|437.17|439.57|437.17|439.57|437.17|439.32|436.92|0
1655343830000|2022-06-16 01:43:50|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655343840000|2022-06-16 01:44:00|439.95|437.55|439.95|437.55|439.95|437.55|439.82|437.42|0
1655343850000|2022-06-16 01:44:10|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655343860000|2022-06-16 01:44:20|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655343870000|2022-06-16 01:44:30|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655343880000|2022-06-16 01:44:40|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1655343890000|2022-06-16 01:44:50|439.82|437.42|440.57|438.17|440.57|438.17|439.82|437.42|0
1655343900000|2022-06-16 01:45:00|440.32|437.92|441.07|438.67|441.07|438.67|440.32|437.92|0
1655343910000|2022-06-16 01:45:10|440.82|438.42|440.07|437.67|440.82|438.42|440.07|437.67|0
1655343920000|2022-06-16 01:45:20|439.57|437.17|439.32|436.92|439.57|437.17|439.07|436.67|0
1655343930000|2022-06-16 01:45:30|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655343940000|2022-06-16 01:45:40|439.45|437.05|439.57|437.17|439.57|437.17|439.32|436.92|0
1655343950000|2022-06-16 01:45:50|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655343960000|2022-06-16 01:46:00|440.32|437.92|439.82|437.42|440.32|437.92|439.82|437.42|0
1655343970000|2022-06-16 01:46:10|440.07|437.67|440.32|437.92|440.32|437.92|440.07|437.67|0
1655343980000|2022-06-16 01:46:20|440.07|437.67|440.07|437.67|440.82|438.42|440.07|437.67|0
1655343990000|2022-06-16 01:46:30|440.2|437.8|440.57|438.17|440.82|438.42|440.2|437.8|0
1655344000000|2022-06-16 01:46:40|440.82|438.42|441.07|438.67|441.07|438.67|440.82|438.42|0
1655344010000|2022-06-16 01:46:50|440.82|438.42|440.45|438.05|440.82|438.42|440.45|438.05|0
1655344020000|2022-06-16 01:47:00|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655344030000|2022-06-16 01:47:10|440.57|438.17|441.07|438.67|441.07|438.67|440.32|437.92|0
1655344040000|2022-06-16 01:47:20|441.32|438.92|441.57|439.17|441.57|439.17|441.32|438.92|0
1655344050000|2022-06-16 01:47:30|441.45|439.05|441.57|439.17|442.07|439.67|441.32|438.92|0
1655344060000|2022-06-16 01:47:40|441.32|438.92|441.32|438.92|441.57|439.17|441.32|438.92|0
1655344070000|2022-06-16 01:47:50|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1655344080000|2022-06-16 01:48:00|442.32|439.92|442.32|439.92|442.32|439.92|441.82|439.42|0
1655344090000|2022-06-16 01:48:10|442.57|440.17|442.2|439.8|442.57|440.17|442.2|439.8|0
1655344100000|2022-06-16 01:48:20|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1655344110000|2022-06-16 01:48:30|441.57|439.17|441.07|438.67|441.57|439.17|441.07|438.67|0
1655344120000|2022-06-16 01:48:40|440.82|438.42|440.82|438.42|440.95|438.55|440.82|438.42|0
1655344130000|2022-06-16 01:48:50|440.57|438.17|440.32|437.92|440.57|438.17|440.07|437.67|0
1655344140000|2022-06-16 01:49:00|440.07|437.67|441.32|438.92|441.32|438.92|440.07|437.67|0
1655344150000|2022-06-16 01:49:10|441.07|438.67|441.07|438.67|441.32|438.92|441.07|438.67|0
1655344160000|2022-06-16 01:49:20|440.82|438.42|440.57|438.17|440.82|438.42|440.07|437.67|0
1655344170000|2022-06-16 01:49:30|440.32|437.92|440.07|437.67|440.57|438.17|440.07|437.67|0
1655344180000|2022-06-16 01:49:40|439.82|437.42|440.07|437.67|440.32|437.92|439.82|437.42|0
1655344190000|2022-06-16 01:49:50|440.32|437.92|440.07|437.67|440.32|437.92|440.07|437.67|0
1655344200000|2022-06-16 01:50:00|440.57|438.17|440.57|438.17|440.57|438.17|440.32|437.92|0
1655344210000|2022-06-16 01:50:10|441.07|438.67|440.82|438.42|441.07|438.67|440.82|438.42|0
1655344220000|2022-06-16 01:50:20|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1655344230000|2022-06-16 01:50:30|440.57|438.17|440.32|437.92|440.57|438.17|440.32|437.92|0
1655344240000|2022-06-16 01:50:40|440.57|438.17|440.57|438.17|440.82|438.42|440.57|438.17|0
1655344250000|2022-06-16 01:50:50|440.82|438.42|440.82|438.42|441.07|438.67|440.82|438.42|0
1655344260000|2022-06-16 01:51:00|441.07|438.67|440.82|438.42|441.07|438.67|440.82|438.42|0
1655344270000|2022-06-16 01:51:10|441.07|438.67|441.2|438.8|441.2|438.8|440.95|438.55|0
1655344280000|2022-06-16 01:51:20|441.32|438.92|441.32|438.92|441.32|438.92|441.07|438.67|0
1655344290000|2022-06-16 01:51:30|441.07|438.67|440.82|438.42|441.32|438.92|440.82|438.42|0
1655344300000|2022-06-16 01:51:40|441.07|438.67|440.82|438.42|441.07|438.67|440.82|438.42|0
1655344310000|2022-06-16 01:51:50|440.57|438.17|440.82|438.42|440.82|438.42|440.57|438.17|0
1655344340000|2022-06-16 01:52:20|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1655344350000|2022-06-16 01:52:30|440.82|438.42|440.82|438.42|441.07|438.67|440.82|438.42|0
1655344360000|2022-06-16 01:52:40|440.57|438.17|439.82|437.42|440.57|438.17|439.82|437.42|0
1655344370000|2022-06-16 01:52:50|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655344380000|2022-06-16 01:53:00|439.57|437.17|440.07|437.67|440.07|437.67|439.57|437.17|0
1655344390000|2022-06-16 01:53:10|440.2|437.8|440.07|437.67|440.32|437.92|440.07|437.67|0
1655344400000|2022-06-16 01:53:20|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655344410000|2022-06-16 01:53:30|439.82|437.42|439.57|437.17|439.82|437.42|439.57|437.17|0
1655344420000|2022-06-16 01:53:40|439.82|437.42|439.57|437.17|439.95|437.55|439.57|437.17|0
1655344430000|2022-06-16 01:53:50|439.32|436.92|439.45|437.05|439.45|437.05|439.32|436.92|0
1655344440000|2022-06-16 01:54:00|439.82|437.42|439.57|437.17|439.82|437.42|439.57|437.17|0
1655344450000|2022-06-16 01:54:10|440.07|437.67|440.32|437.92|440.32|437.92|440.07|437.67|0
1655344460000|2022-06-16 01:54:20|440.07|437.67|440.82|438.42|440.82|438.42|440.07|437.67|0
1655344470000|2022-06-16 01:54:30|440.57|438.17|440.32|437.92|440.57|438.17|440.32|437.92|0
1655344480000|2022-06-16 01:54:40|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1655344490000|2022-06-16 01:54:50|439.95|437.55|439.82|437.42|439.95|437.55|439.82|437.42|0
1655344500000|2022-06-16 01:55:00|439.57|437.17|440.07|437.67|440.07|437.67|439.57|437.17|0
1655344510000|2022-06-16 01:55:10|440.32|437.92|440.07|437.67|440.32|437.92|440.07|437.67|0
1655344520000|2022-06-16 01:55:20|440.2|437.8|439.82|437.42|440.2|437.8|439.82|437.42|0
1655344530000|2022-06-16 01:55:30|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655344540000|2022-06-16 01:55:40|439.95|437.55|439.57|437.17|439.95|437.55|439.57|437.17|0
1655344550000|2022-06-16 01:55:50|438.82|436.42|438.82|436.42|438.82|436.42|438.82|436.42|0
1655344560000|2022-06-16 01:56:00|438.57|436.17|438.95|436.55|438.95|436.55|438.57|436.17|0
1655344570000|2022-06-16 01:56:10|438.82|436.42|439.57|437.17|439.57|437.17|438.82|436.42|0
1655344580000|2022-06-16 01:56:20|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655344590000|2022-06-16 01:56:30|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1655344600000|2022-06-16 01:56:40|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655344610000|2022-06-16 01:56:50|440.07|437.67|440.07|437.67|440.32|437.92|440.07|437.67|0
1655344620000|2022-06-16 01:57:00|440.57|438.17|440.82|438.42|440.82|438.42|440.57|438.17|0
1655344630000|2022-06-16 01:57:10|441.07|438.67|441.32|438.92|441.32|438.92|441.07|438.67|0
1655344640000|2022-06-16 01:57:20|441.82|439.42|441.57|439.17|442.07|439.67|441.32|438.92|0
1655344650000|2022-06-16 01:57:30|441.32|438.92|441.45|439.05|441.57|439.17|441.32|438.92|0
1655344660000|2022-06-16 01:57:40|441.32|438.92|440.82|438.42|441.32|438.92|440.82|438.42|0
1655344670000|2022-06-16 01:57:50|441.07|438.67|440.82|438.42|441.07|438.67|440.82|438.42|0
1655344680000|2022-06-16 01:58:00|440.57|438.17|440.32|437.92|440.57|438.17|440.32|437.92|0
1655344690000|2022-06-16 01:58:10|440.57|438.17|441.07|438.67|441.32|438.92|440.57|438.17|0
1655344700000|2022-06-16 01:58:20|441.32|438.92|440.95|438.55|441.32|438.92|440.95|438.55|0
1655344710000|2022-06-16 01:58:30|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1655344720000|2022-06-16 01:58:40|440.45|438.05|440.32|437.92|440.57|438.17|440.32|437.92|0
1655344730000|2022-06-16 01:58:50|440.57|438.17|441.07|438.67|441.07|438.67|440.57|438.17|0
1655344740000|2022-06-16 01:59:00|441.2|438.8|440.95|438.55|441.32|438.92|440.95|438.55|0
1655344750000|2022-06-16 01:59:10|440.82|438.42|441.07|438.67|441.07|438.67|440.7|438.3|0
1655344760000|2022-06-16 01:59:20|440.82|438.42|440.57|438.17|440.82|438.42|440.57|438.17|0
1655344770000|2022-06-16 01:59:30|440.32|437.92|440.95|438.55|440.95|438.55|440.32|437.92|0
1655344780000|2022-06-16 01:59:40|440.82|438.42|440.82|438.42|440.95|438.55|440.82|438.42|0
1655344790000|2022-06-16 01:59:50|440.95|438.55|440.82|438.42|440.95|438.55|440.82|438.42|0
1655344800000|2022-06-16 02:00:00|441.07|438.67|440.57|438.17|441.07|438.67|440.57|438.17|0
1655344810000|2022-06-16 02:00:10|440.82|438.42|440.32|437.92|440.82|438.42|440.32|437.92|0
1655344820000|2022-06-16 02:00:20|440.07|437.67|440.32|437.92|440.32|437.92|440.07|437.67|0
1655344830000|2022-06-16 02:00:30|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1655344840000|2022-06-16 02:00:40|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1655344850000|2022-06-16 02:00:50|439.82|437.42|439.57|437.17|439.82|437.42|439.57|437.17|0
1655344860000|2022-06-16 02:01:00|439.95|437.55|439.82|437.42|439.95|437.55|439.82|437.42|0
1655344870000|2022-06-16 02:01:10|439.7|437.3|439.57|437.17|439.82|437.42|439.57|437.17|0
1655344880000|2022-06-16 02:01:20|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655344890000|2022-06-16 02:01:30|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655344900000|2022-06-16 02:01:40|438.82|436.42|439.07|436.67|439.32|436.92|438.82|436.42|0
1655344910000|2022-06-16 02:01:50|438.82|436.42|438.82|436.42|438.95|436.55|438.82|436.42|0
1655344920000|2022-06-16 02:02:00|439.07|436.67|439.2|436.8|439.32|436.92|439.07|436.67|0
1655344930000|2022-06-16 02:02:10|438.95|436.55|438.82|436.42|439.07|436.67|438.82|436.42|0
1655344940000|2022-06-16 02:02:20|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655344950000|2022-06-16 02:02:30|438.82|436.42|439.07|436.67|439.07|436.67|438.82|436.42|0
1655344960000|2022-06-16 02:02:40|438.95|436.55|439.07|436.67|439.07|436.67|438.95|436.55|0
1655344970000|2022-06-16 02:02:50|439.2|436.8|439.2|436.8|439.2|436.8|439.2|436.8|0
1655344980000|2022-06-16 02:03:00|439.32|436.92|439.2|436.8|439.32|436.92|439.2|436.8|0
1655344990000|2022-06-16 02:03:10|438.82|436.42|438.57|436.17|438.82|436.42|438.57|436.17|0
1655345000000|2022-06-16 02:03:20|438.7|436.3|438.57|436.17|438.7|436.3|438.57|436.17|0
1655345020000|2022-06-16 02:03:40|438.7|436.3|438.57|436.17|438.7|436.3|438.57|436.17|0
1655345030000|2022-06-16 02:03:50|438.7|436.3|438.32|435.92|438.7|436.3|438.32|435.92|0
1655345040000|2022-06-16 02:04:00|438.45|436.05|438.7|436.3|438.7|436.3|438.45|436.05|0
1655345050000|2022-06-16 02:04:10|438.82|436.42|438.32|435.92|438.82|436.42|438.32|435.92|0
1655345060000|2022-06-16 02:04:20|438.45|436.05|438.57|436.17|438.82|436.42|438.45|436.05|0
1655345070000|2022-06-16 02:04:30|438.45|436.05|438.82|436.42|438.82|436.42|438.45|436.05|0
1655345080000|2022-06-16 02:04:40|439.07|436.67|438.82|436.42|439.07|436.67|438.57|436.17|0
1655345090000|2022-06-16 02:04:50|438.57|436.17|438.57|436.17|438.57|436.17|438.32|435.92|0
1655345100000|2022-06-16 02:05:00|438.32|435.92|438.82|436.42|438.82|436.42|438.32|435.92|0
1655345110000|2022-06-16 02:05:10|439.07|436.67|439.57|437.17|439.57|437.17|439.07|436.67|0
1655345120000|2022-06-16 02:05:20|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1655345130000|2022-06-16 02:05:30|439.57|437.17|440.07|437.67|440.07|437.67|439.57|437.17|0
1655345140000|2022-06-16 02:05:40|439.82|437.42|439.57|437.17|439.82|437.42|439.57|437.17|0
1655345150000|2022-06-16 02:05:50|439.32|436.92|439.57|437.17|439.82|437.42|439.32|436.92|0
1655345160000|2022-06-16 02:06:00|439.7|437.3|439.57|437.17|439.7|437.3|439.57|437.17|0
1655345170000|2022-06-16 02:06:10|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1655345180000|2022-06-16 02:06:20|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655345200000|2022-06-16 02:06:40|439.95|437.55|439.95|437.55|439.95|437.55|439.82|437.42|0
1655345210000|2022-06-16 02:06:50|440.07|437.67|440.2|437.8|440.2|437.8|440.07|437.67|0
1655345220000|2022-06-16 02:07:00|440.32|437.92|440.45|438.05|440.57|438.17|440.32|437.92|0
1655345230000|2022-06-16 02:07:10|440.32|437.92|439.82|437.42|440.32|437.92|439.82|437.42|0
1655345240000|2022-06-16 02:07:20|440.07|437.67|440.57|438.17|440.57|438.17|440.07|437.67|0
1655345250000|2022-06-16 02:07:30|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1655345260000|2022-06-16 02:07:40|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1655345270000|2022-06-16 02:07:50|440.82|438.42|441.57|439.17|441.57|439.17|440.82|438.42|0
1655345280000|2022-06-16 02:08:00|441.32|438.92|440.82|438.42|441.32|438.92|440.82|438.42|0
1655345290000|2022-06-16 02:08:10|441.07|438.67|441.07|438.67|441.32|438.92|441.07|438.67|0
1655345310000|2022-06-16 02:08:30|441.32|438.92|441.32|438.92|441.57|439.17|441.32|438.92|0
1655345320000|2022-06-16 02:08:40|441.07|438.67|441.07|438.67|441.2|438.8|441.07|438.67|0
1655345330000|2022-06-16 02:08:50|441.32|438.92|441.82|439.42|441.82|439.42|441.32|438.92|0
1655345340000|2022-06-16 02:09:00|442.07|439.67|442.32|439.92|442.32|439.92|442.07|439.67|0
1655345350000|2022-06-16 02:09:10|442.07|439.67|441.82|439.42|442.07|439.67|441.82|439.42|0
1655345360000|2022-06-16 02:09:20|442.2|439.8|442.82|440.42|442.82|440.42|442.07|439.67|0
1655345370000|2022-06-16 02:09:30|443.82|441.42|443.82|441.42|444.07|441.67|443.82|441.42|0
1655345380000|2022-06-16 02:09:40|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655345390000|2022-06-16 02:09:50|443.95|441.55|443.95|441.55|443.95|441.55|443.57|441.17|0
1655345400000|2022-06-16 02:10:00|444.07|441.67|444.07|441.67|444.07|441.67|443.7|441.3|0
1655345410000|2022-06-16 02:10:10|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655345430000|2022-06-16 02:10:30|443.95|441.55|444.07|441.67|444.07|441.67|443.95|441.55|0
1655345450000|2022-06-16 02:10:50|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655345460000|2022-06-16 02:11:00|443.95|441.55|445.07|442.67|445.32|442.92|443.82|441.42|0
1655345470000|2022-06-16 02:11:10|445.57|443.17|445.07|442.67|445.57|443.17|445.07|442.67|0
1655345480000|2022-06-16 02:11:20|445.32|442.92|445.57|443.17|445.57|443.17|445.32|442.92|0
1655345490000|2022-06-16 02:11:30|445.82|443.42|445.7|443.3|445.82|443.42|445.7|443.3|0
1655345500000|2022-06-16 02:11:40|445.57|443.17|445.57|443.17|445.82|443.42|445.57|443.17|0
1655345510000|2022-06-16 02:11:50|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1655345530000|2022-06-16 02:12:10|445.7|443.3|445.57|443.17|445.7|443.3|445.57|443.17|0
1655345540000|2022-06-16 02:12:20|445.32|442.92|444.82|442.42|445.32|442.92|444.82|442.42|0
1655345550000|2022-06-16 02:12:30|444.57|442.17|444.32|441.92|444.57|442.17|444.32|441.92|0
1655345560000|2022-06-16 02:12:40|444.57|442.17|444.57|442.17|444.57|442.17|444.57|442.17|0
1655345570000|2022-06-16 02:12:50|444.32|441.92|444.57|442.17|444.57|442.17|444.32|441.92|0
1655345580000|2022-06-16 02:13:00|444.32|441.92|443.82|441.42|444.32|441.92|443.82|441.42|0
1655345590000|2022-06-16 02:13:10|443.57|441.17|443.2|440.8|443.57|441.17|443.07|440.67|0
1655345600000|2022-06-16 02:13:20|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655345610000|2022-06-16 02:13:30|442.95|440.55|442.95|440.55|443.07|440.67|442.95|440.55|0
1655345620000|2022-06-16 02:13:40|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655345630000|2022-06-16 02:13:50|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655345640000|2022-06-16 02:14:00|442.95|440.55|443.32|440.92|443.32|440.92|442.95|440.55|0
1655345650000|2022-06-16 02:14:10|443.82|441.42|443.82|441.42|444.07|441.67|443.82|441.42|0
1655345660000|2022-06-16 02:14:20|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655345670000|2022-06-16 02:14:30|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655345680000|2022-06-16 02:14:40|443.57|441.17|443.82|441.42|443.82|441.42|443.57|441.17|0
1655345690000|2022-06-16 02:14:50|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655345700000|2022-06-16 02:15:00|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655345710000|2022-06-16 02:15:10|443.57|441.17|443.2|440.8|443.57|441.17|443.07|440.67|0
1655345720000|2022-06-16 02:15:20|443.07|440.67|443.32|440.92|443.32|440.92|443.07|440.67|0
1655345730000|2022-06-16 02:15:30|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655345740000|2022-06-16 02:15:40|443.32|440.92|443.07|440.67|443.32|440.92|443.07|440.67|0
1655345750000|2022-06-16 02:15:50|442.57|440.17|442.32|439.92|442.57|440.17|442.32|439.92|0
1655345760000|2022-06-16 02:16:00|442.57|440.17|442.45|440.05|442.57|440.17|442.45|440.05|0
1655345770000|2022-06-16 02:16:10|442.95|440.55|442.57|440.17|442.95|440.55|442.57|440.17|0
1655345780000|2022-06-16 02:16:20|442.82|440.42|442.7|440.3|442.82|440.42|442.7|440.3|0
1655345790000|2022-06-16 02:16:30|442.82|440.42|442.82|440.42|442.82|440.42|442.57|440.17|0
1655345800000|2022-06-16 02:16:40|443.07|440.67|443.45|441.05|443.45|441.05|443.07|440.67|0
1655345810000|2022-06-16 02:16:50|443.32|440.92|442.95|440.55|443.32|440.92|442.95|440.55|0
1655345820000|2022-06-16 02:17:00|442.82|440.42|442.57|440.17|442.82|440.42|442.57|440.17|0
1655345830000|2022-06-16 02:17:10|442.32|439.92|442.32|439.92|442.57|440.17|442.32|439.92|0
1655345840000|2022-06-16 02:17:20|442.07|439.67|441.07|438.67|442.07|439.67|441.07|438.67|0
1655345850000|2022-06-16 02:17:30|441.32|438.92|441.32|438.92|441.32|438.92|441.32|438.92|0
1655345860000|2022-06-16 02:17:40|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1655345870000|2022-06-16 02:17:50|441.7|439.3|441.32|438.92|441.7|439.3|441.32|438.92|0
1655345880000|2022-06-16 02:18:00|441.07|438.67|441.32|438.92|441.32|438.92|441.07|438.67|0
1655345900000|2022-06-16 02:18:20|441.57|439.17|441.32|438.92|441.57|439.17|441.32|438.92|0
1655345910000|2022-06-16 02:18:30|441.07|438.67|441.32|438.92|441.32|438.92|441.07|438.67|0
1655345920000|2022-06-16 02:18:40|441.07|438.67|441.57|439.17|441.57|439.17|441.07|438.67|0
1655345930000|2022-06-16 02:18:50|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1655345940000|2022-06-16 02:19:00|441.95|439.55|441.95|439.55|442.07|439.67|441.95|439.55|0
1655345950000|2022-06-16 02:19:10|441.82|439.42|443.07|440.67|443.07|440.67|441.82|439.42|0
1655345960000|2022-06-16 02:19:20|443.57|441.17|443.82|441.42|443.82|441.42|443.57|441.17|0
1655345970000|2022-06-16 02:19:30|443.57|441.17|443.57|441.17|443.57|441.17|443.32|440.92|0
1655345980000|2022-06-16 02:19:40|443.82|441.42|444.32|441.92|444.32|441.92|443.82|441.42|0
1655345990000|2022-06-16 02:19:50|444.57|442.17|444.57|442.17|444.82|442.42|444.57|442.17|0
1655346000000|2022-06-16 02:20:00|444.82|442.42|444.07|441.67|444.82|442.42|444.07|441.67|0
1655346010000|2022-06-16 02:20:10|443.95|441.55|444.07|441.67|444.07|441.67|443.57|441.17|0
1655346020000|2022-06-16 02:20:20|443.82|441.42|443.57|441.17|443.82|441.42|443.57|441.17|0
1655346030000|2022-06-16 02:20:30|443.32|440.92|442.32|439.92|443.32|440.92|442.32|439.92|0
1655346040000|2022-06-16 02:20:40|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1655346050000|2022-06-16 02:20:50|442.32|439.92|442.57|440.17|442.57|440.17|442.32|439.92|0
1655346060000|2022-06-16 02:21:00|442.82|440.42|443.07|440.67|443.07|440.67|442.82|440.42|0
1655346070000|2022-06-16 02:21:10|442.82|440.42|442.57|440.17|442.82|440.42|442.57|440.17|0
1655346080000|2022-06-16 02:21:20|442.7|440.3|442.45|440.05|442.7|440.3|442.45|440.05|0
1655346090000|2022-06-16 02:21:30|442.57|440.17|442.57|440.17|442.82|440.42|442.57|440.17|0
1655346100000|2022-06-16 02:21:40|442.32|439.92|442.57|440.17|442.57|440.17|442.32|439.92|0
1655346110000|2022-06-16 02:21:50|442.95|440.55|443.07|440.67|443.45|441.05|442.95|440.55|0
1655346120000|2022-06-16 02:22:00|443.32|440.92|443.57|441.17|443.57|441.17|443.32|440.92|0
1655346130000|2022-06-16 02:22:10|443.45|441.05|443.57|441.17|443.57|441.17|443.32|440.92|0
1655346140000|2022-06-16 02:22:20|444.07|441.67|444.32|441.92|444.32|441.92|444.07|441.67|0
1655346150000|2022-06-16 02:22:30|444.45|442.05|444.32|441.92|444.57|442.17|444.32|441.92|0
1655346170000|2022-06-16 02:22:50|444.57|442.17|444.32|441.92|444.7|442.3|444.32|441.92|0
1655346180000|2022-06-16 02:23:00|444.2|441.8|444.07|441.67|444.2|441.8|444.07|441.67|0
1655346190000|2022-06-16 02:23:10|443.82|441.42|443.07|440.67|443.82|441.42|443.07|440.67|0
1655346200000|2022-06-16 02:23:20|443.32|440.92|443.32|440.92|443.32|440.92|443.07|440.67|0
1655346210000|2022-06-16 02:23:30|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655346220000|2022-06-16 02:23:40|443.57|441.17|443.82|441.42|443.82|441.42|443.57|441.17|0
1655346230000|2022-06-16 02:23:50|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655346240000|2022-06-16 02:24:00|443.7|441.3|443.82|441.42|443.82|441.42|443.7|441.3|0
1655346250000|2022-06-16 02:24:10|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655346260000|2022-06-16 02:24:20|443.45|441.05|443.57|441.17|443.82|441.42|443.32|440.92|0
1655346270000|2022-06-16 02:24:30|443.82|441.42|444.07|441.67|444.07|441.67|443.82|441.42|0
1655346280000|2022-06-16 02:24:40|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1655346290000|2022-06-16 02:24:50|444.45|442.05|445.07|442.67|445.07|442.67|444.45|442.05|0
1655346300000|2022-06-16 02:25:00|444.82|442.42|445.07|442.67|445.32|442.92|444.82|442.42|0
1655346310000|2022-06-16 02:25:10|444.82|442.42|445.2|442.8|445.2|442.8|444.82|442.42|0
1655346320000|2022-06-16 02:25:20|445.32|442.92|445.07|442.67|445.32|442.92|445.07|442.67|0
1655346330000|2022-06-16 02:25:30|444.32|441.92|444.07|441.67|444.32|441.92|443.82|441.42|0
1655346340000|2022-06-16 02:25:40|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1655346350000|2022-06-16 02:25:50|443.82|441.42|443.95|441.55|443.95|441.55|443.82|441.42|0
1655346360000|2022-06-16 02:26:00|443.82|441.42|443.7|441.3|443.82|441.42|443.57|441.17|0
1655346370000|2022-06-16 02:26:10|443.82|441.42|444.07|441.67|444.2|441.8|443.82|441.42|0
1655346380000|2022-06-16 02:26:20|444.57|442.17|444.57|442.17|444.57|442.17|444.32|441.92|0
1655346390000|2022-06-16 02:26:30|444.32|441.92|444.57|442.17|444.57|442.17|444.32|441.92|0
1655346400000|2022-06-16 02:26:40|444.82|442.42|446.07|443.67|446.07|443.67|444.82|442.42|0
1655346410000|2022-06-16 02:26:50|445.57|443.17|445.82|443.42|445.82|443.42|445.57|443.17|0
1655346420000|2022-06-16 02:27:00|445.7|443.3|446.07|443.67|446.07|443.67|445.57|443.17|0
1655346430000|2022-06-16 02:27:10|445.82|443.42|446.07|443.67|446.07|443.67|445.82|443.42|0
1655346440000|2022-06-16 02:27:20|445.82|443.42|446.57|444.17|446.57|444.17|445.82|443.42|0
1655346450000|2022-06-16 02:27:30|446.32|443.92|446.57|444.17|446.57|444.17|446.32|443.92|0
1655346460000|2022-06-16 02:27:40|446.82|444.42|447.57|445.17|447.57|445.17|446.82|444.42|0
1655346470000|2022-06-16 02:27:50|447.32|444.92|447.57|445.17|447.57|445.17|447.32|444.92|0
1655346480000|2022-06-16 02:28:00|447.07|444.67|447.07|444.67|447.32|444.92|447.07|444.67|0
1655346490000|2022-06-16 02:28:10|447.32|444.92|447.57|445.17|447.57|445.17|447.07|444.67|0
1655346500000|2022-06-16 02:28:20|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1655346510000|2022-06-16 02:28:30|447.2|444.8|447.32|444.92|447.32|444.92|447.2|444.8|0
1655346520000|2022-06-16 02:28:40|447.07|444.67|447.32|444.92|447.57|445.17|447.07|444.67|0
1655346530000|2022-06-16 02:28:50|447.57|445.17|446.82|444.42|447.57|445.17|446.82|444.42|0
1655346540000|2022-06-16 02:29:00|446.95|444.55|446.45|444.05|446.95|444.55|446.45|444.05|0
1655346560000|2022-06-16 02:29:20|446.32|443.92|446.32|443.92|446.57|444.17|446.32|443.92|0
1655346570000|2022-06-16 02:29:30|446.57|444.17|447.07|444.67|447.2|444.8|446.57|444.17|0
1655346590000|2022-06-16 02:29:50|447.32|444.92|446.57|444.17|447.32|444.92|446.57|444.17|0
1655346600000|2022-06-16 02:30:00|446.32|443.92|446.57|444.17|446.57|444.17|446.32|443.92|0
1655346610000|2022-06-16 02:30:10|446.45|444.05|446.57|444.17|446.57|444.17|446.45|444.05|0
1655346620000|2022-06-16 02:30:20|446.7|444.3|446.57|444.17|446.82|444.42|446.57|444.17|0
1655346630000|2022-06-16 02:30:30|446.32|443.92|446.32|443.92|446.45|444.05|446.32|443.92|0
1655346640000|2022-06-16 02:30:40|446.07|443.67|446.07|443.67|446.07|443.67|445.57|443.17|0
1655346650000|2022-06-16 02:30:50|446.32|443.92|445.82|443.42|446.32|443.92|445.82|443.42|0
1655346660000|2022-06-16 02:31:00|445.57|443.17|445.82|443.42|445.82|443.42|445.57|443.17|0
1655346670000|2022-06-16 02:31:10|446.07|443.67|445.57|443.17|446.07|443.67|445.57|443.17|0
1655346680000|2022-06-16 02:31:20|445.45|443.05|445.57|443.17|445.57|443.17|445.45|443.05|0
1655346690000|2022-06-16 02:31:30|445.45|443.05|445.57|443.17|445.57|443.17|445.32|442.92|0
1655346700000|2022-06-16 02:31:40|445.82|443.42|445.57|443.17|445.82|443.42|445.57|443.17|0
1655346710000|2022-06-16 02:31:50|445.32|442.92|445.32|442.92|445.45|443.05|445.32|442.92|0
1655346720000|2022-06-16 02:32:00|445.45|443.05|444.95|442.55|445.57|443.17|444.95|442.55|0
1655346730000|2022-06-16 02:32:10|444.82|442.42|444.82|442.42|444.95|442.55|444.82|442.42|0
1655346740000|2022-06-16 02:32:20|445.07|442.67|444.82|442.42|445.07|442.67|444.82|442.42|0
1655346750000|2022-06-16 02:32:30|444.57|442.17|444.57|442.17|444.57|442.17|444.57|442.17|0
1655346760000|2022-06-16 02:32:40|444.32|441.92|444.57|442.17|444.57|442.17|444.32|441.92|0
1655346770000|2022-06-16 02:32:50|444.2|441.8|443.82|441.42|444.2|441.8|443.82|441.42|0
1655346780000|2022-06-16 02:33:00|444.07|441.67|443.82|441.42|444.07|441.67|443.82|441.42|0
1655346790000|2022-06-16 02:33:10|443.7|441.3|443.7|441.3|443.82|441.42|443.7|441.3|0
1655346800000|2022-06-16 02:33:20|443.82|441.42|443.7|441.3|443.82|441.42|443.7|441.3|0
1655346810000|2022-06-16 02:33:30|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655346820000|2022-06-16 02:33:40|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655346830000|2022-06-16 02:33:50|443.32|440.92|443.57|441.17|443.57|441.17|443.32|440.92|0
1655346840000|2022-06-16 02:34:00|443.32|440.92|443.82|441.42|443.82|441.42|443.32|440.92|0
1655346850000|2022-06-16 02:34:10|444.32|441.92|444.07|441.67|444.32|441.92|444.07|441.67|0
1655346860000|2022-06-16 02:34:20|443.82|441.42|443.82|441.42|443.82|441.42|443.7|441.3|0
1655346870000|2022-06-16 02:34:30|443.57|441.17|443.7|441.3|443.7|441.3|443.57|441.17|0
1655346880000|2022-06-16 02:34:40|443.57|441.17|443.7|441.3|443.82|441.42|443.57|441.17|0
1655346890000|2022-06-16 02:34:50|443.82|441.42|443.82|441.42|443.82|441.42|443.7|441.3|0
1655346900000|2022-06-16 02:35:00|444.32|441.92|443.82|441.42|444.32|441.92|443.82|441.42|0
1655346910000|2022-06-16 02:35:10|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655346920000|2022-06-16 02:35:20|443.32|440.92|443.32|440.92|443.57|441.17|443.32|440.92|0
1655346930000|2022-06-16 02:35:30|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655346940000|2022-06-16 02:35:40|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655346950000|2022-06-16 02:35:50|443.82|441.42|443.82|441.42|444.07|441.67|443.82|441.42|0
1655346960000|2022-06-16 02:36:00|443.57|441.17|443.7|441.3|443.82|441.42|443.57|441.17|0
1655346970000|2022-06-16 02:36:10|443.82|441.42|443.95|441.55|443.95|441.55|443.82|441.42|0
1655346980000|2022-06-16 02:36:20|443.82|441.42|443.95|441.55|443.95|441.55|443.82|441.42|0
1655346990000|2022-06-16 02:36:30|443.82|441.42|444.07|441.67|444.07|441.67|443.82|441.42|0
1655347020000|2022-06-16 02:37:00|443.95|441.55|444.2|441.8|444.32|441.92|443.95|441.55|0
1655347030000|2022-06-16 02:37:10|444.32|441.92|444.07|441.67|444.32|441.92|444.07|441.67|0
1655347040000|2022-06-16 02:37:20|444.32|441.92|444.07|441.67|444.32|441.92|444.07|441.67|0
1655347050000|2022-06-16 02:37:30|444.2|441.8|444.32|441.92|444.32|441.92|444.2|441.8|0
1655347060000|2022-06-16 02:37:40|444.07|441.67|444.07|441.67|444.32|441.92|444.07|441.67|0
1655347070000|2022-06-16 02:37:50|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1655347080000|2022-06-16 02:38:00|444.45|442.05|444.07|441.67|444.45|442.05|443.82|441.42|0
1655347090000|2022-06-16 02:38:10|443.95|441.55|444.32|441.92|444.32|441.92|443.95|441.55|0
1655347100000|2022-06-16 02:38:20|444.57|442.17|443.82|441.42|444.57|442.17|443.82|441.42|0
1655347110000|2022-06-16 02:38:30|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655347120000|2022-06-16 02:38:40|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655347130000|2022-06-16 02:38:50|442.57|440.17|442.57|440.17|442.7|440.3|442.57|440.17|0
1655347140000|2022-06-16 02:39:00|442.82|440.42|442.82|440.42|443.07|440.67|442.82|440.42|0
1655347150000|2022-06-16 02:39:10|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655347160000|2022-06-16 02:39:20|443.07|440.67|442.82|440.42|443.07|440.67|442.82|440.42|0
1655347170000|2022-06-16 02:39:30|442.95|440.55|442.45|440.05|442.95|440.55|442.45|440.05|0
1655347180000|2022-06-16 02:39:40|442.57|440.17|442.82|440.42|442.82|440.42|442.57|440.17|0
1655347190000|2022-06-16 02:39:50|442.7|440.3|442.82|440.42|442.82|440.42|442.7|440.3|0
1655347200000|2022-06-16 02:40:00|442.7|440.3|442.82|440.42|442.82|440.42|442.32|439.92|0
1655347210000|2022-06-16 02:40:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655347220000|2022-06-16 02:40:20|443.57|441.17|442.95|440.55|443.57|441.17|442.95|440.55|0
1655347230000|2022-06-16 02:40:30|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1655347240000|2022-06-16 02:40:40|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655347250000|2022-06-16 02:40:50|443.2|440.8|442.82|440.42|443.2|440.8|442.82|440.42|0
1655347260000|2022-06-16 02:41:00|442.95|440.55|443.2|440.8|443.2|440.8|442.82|440.42|0
1655347270000|2022-06-16 02:41:10|443.32|440.92|442.82|440.42|443.32|440.92|442.57|440.17|0
1655347280000|2022-06-16 02:41:20|442.7|440.3|441.82|439.42|442.82|440.42|441.82|439.42|0
1655347290000|2022-06-16 02:41:30|442.07|439.67|441.32|438.92|442.07|439.67|441.07|438.67|0
1655347310000|2022-06-16 02:41:50|441.57|439.17|441.82|439.42|441.82|439.42|441.57|439.17|0
1655347320000|2022-06-16 02:42:00|442.07|439.67|441.95|439.55|442.07|439.67|441.82|439.42|0
1655347330000|2022-06-16 02:42:10|442.07|439.67|442.32|439.92|442.32|439.92|442.07|439.67|0
1655347340000|2022-06-16 02:42:20|442.57|440.17|442.32|439.92|442.57|440.17|442.32|439.92|0
1655347350000|2022-06-16 02:42:30|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1655347360000|2022-06-16 02:42:40|442.32|439.92|442.07|439.67|442.32|439.92|442.07|439.67|0
1655347370000|2022-06-16 02:42:50|441.95|439.55|441.57|439.17|441.95|439.55|441.57|439.17|0
1655347380000|2022-06-16 02:43:00|441.32|438.92|442.2|439.8|442.2|439.8|441.32|438.92|0
1655347390000|2022-06-16 02:43:10|442.32|439.92|441.82|439.42|442.32|439.92|441.82|439.42|0
1655347400000|2022-06-16 02:43:20|441.57|439.17|441.7|439.3|441.82|439.42|441.57|439.17|0
1655347410000|2022-06-16 02:43:30|441.82|439.42|441.82|439.42|441.82|439.42|441.82|439.42|0
1655347420000|2022-06-16 02:43:40|440.82|438.42|440.95|438.55|441.07|438.67|440.82|438.42|0
1655347430000|2022-06-16 02:43:50|440.82|438.42|440.7|438.3|440.95|438.55|440.7|438.3|0
1655347440000|2022-06-16 02:44:00|440.82|438.42|440.57|438.17|440.82|438.42|440.57|438.17|0
1655347450000|2022-06-16 02:44:10|440.82|438.42|440.57|438.17|440.82|438.42|440.57|438.17|0
1655347460000|2022-06-16 02:44:20|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1655347470000|2022-06-16 02:44:30|440.07|437.67|440.07|437.67|440.07|437.67|439.82|437.42|0
1655347490000|2022-06-16 02:44:50|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655347500000|2022-06-16 02:45:00|439.82|437.42|439.32|436.92|440.07|437.67|439.32|436.92|0
1655347510000|2022-06-16 02:45:10|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655347530000|2022-06-16 02:45:30|439.57|437.17|439.82|437.42|440.07|437.67|439.57|437.17|0
1655347540000|2022-06-16 02:45:40|439.57|437.17|439.32|436.92|439.57|437.17|439.32|436.92|0
1655347550000|2022-06-16 02:45:50|439.57|437.17|440.07|437.67|440.07|437.67|439.57|437.17|0
1655347560000|2022-06-16 02:46:00|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655347570000|2022-06-16 02:46:10|439.82|437.42|439.7|437.3|439.82|437.42|439.7|437.3|0
1655347580000|2022-06-16 02:46:20|439.82|437.42|439.82|437.42|439.82|437.42|439.57|437.17|0
1655347590000|2022-06-16 02:46:30|440.07|437.67|439.32|436.92|440.07|437.67|439.32|436.92|0
1655347600000|2022-06-16 02:46:40|439.45|437.05|439.32|436.92|439.45|437.05|439.32|436.92|0
1655347610000|2022-06-16 02:46:50|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655347620000|2022-06-16 02:47:00|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655347630000|2022-06-16 02:47:10|439.07|436.67|438.82|436.42|439.07|436.67|438.57|436.17|0
1655347640000|2022-06-16 02:47:20|438.45|436.05|438.32|435.92|438.57|436.17|438.32|435.92|0
1655347650000|2022-06-16 02:47:30|438.57|436.17|438.57|436.17|438.57|436.17|438.32|435.92|0
1655347660000|2022-06-16 02:47:40|438.32|435.92|438.57|436.17|438.57|436.17|438.32|435.92|0
1655347680000|2022-06-16 02:48:00|438.82|436.42|438.7|436.3|438.82|436.42|438.7|436.3|0
1655347690000|2022-06-16 02:48:10|438.32|435.92|438.32|435.92|438.32|435.92|438.07|435.67|0
1655347710000|2022-06-16 02:48:30|438.57|436.17|438.57|436.17|438.57|436.17|438.32|435.92|0
1655347720000|2022-06-16 02:48:40|438.7|436.3|438.82|436.42|438.82|436.42|438.7|436.3|0
1655347730000|2022-06-16 02:48:50|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655347740000|2022-06-16 02:49:00|438.57|436.17|439.07|436.67|439.07|436.67|438.57|436.17|0
1655347750000|2022-06-16 02:49:10|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655347760000|2022-06-16 02:49:20|439.82|437.42|439.57|437.17|439.82|437.42|439.57|437.17|0
1655347770000|2022-06-16 02:49:30|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655347790000|2022-06-16 02:49:50|440.32|437.92|439.82|437.42|440.32|437.92|439.82|437.42|0
1655347800000|2022-06-16 02:50:00|440.07|437.67|440.57|438.17|440.57|438.17|440.07|437.67|0
1655347810000|2022-06-16 02:50:10|440.32|437.92|439.82|437.42|440.32|437.92|439.82|437.42|0
1655347820000|2022-06-16 02:50:20|440.07|437.67|440.07|437.67|440.2|437.8|440.07|437.67|0
1655347830000|2022-06-16 02:50:30|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655347850000|2022-06-16 02:50:50|439.82|437.42|439.57|437.17|439.82|437.42|439.57|437.17|0
1655347860000|2022-06-16 02:51:00|439.45|437.05|439.32|436.92|439.45|437.05|439.32|436.92|0
1655347870000|2022-06-16 02:51:10|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1655347880000|2022-06-16 02:51:20|439.32|436.92|438.82|436.42|439.45|437.05|438.82|436.42|0
1655347890000|2022-06-16 02:51:30|439.07|436.67|438.82|436.42|439.2|436.8|438.82|436.42|0
1655347900000|2022-06-16 02:51:40|438.32|435.92|438.82|436.42|438.82|436.42|438.32|435.92|0
1655347910000|2022-06-16 02:51:50|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655347930000|2022-06-16 02:52:10|439.2|436.8|439.57|437.17|439.57|437.17|439.2|436.8|0
1655347950000|2022-06-16 02:52:30|439.32|436.92|439.32|436.92|439.57|437.17|439.32|436.92|0
1655347960000|2022-06-16 02:52:40|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655347970000|2022-06-16 02:52:50|439.82|437.42|439.45|437.05|439.82|437.42|439.45|437.05|0
1655347980000|2022-06-16 02:53:00|439.32|436.92|439.32|436.92|439.32|436.92|439.2|436.8|0
1655347990000|2022-06-16 02:53:10|439.2|436.8|439.57|437.17|439.7|437.3|439.2|436.8|0
1655348000000|2022-06-16 02:53:20|439.7|437.3|439.57|437.17|439.7|437.3|439.57|437.17|0
1655348010000|2022-06-16 02:53:30|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655348020000|2022-06-16 02:53:40|439.57|437.17|439.32|436.92|439.57|437.17|439.32|436.92|0
1655348030000|2022-06-16 02:53:50|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655348040000|2022-06-16 02:54:00|439.7|437.3|439.82|437.42|439.82|437.42|439.7|437.3|0
1655348050000|2022-06-16 02:54:10|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1655348060000|2022-06-16 02:54:20|440.32|437.92|440.57|438.17|440.57|438.17|440.32|437.92|0
1655348070000|2022-06-16 02:54:30|440.82|438.42|440.57|438.17|440.82|438.42|440.57|438.17|0
1655348080000|2022-06-16 02:54:40|440.32|437.92|440.32|437.92|440.32|437.92|440.07|437.67|0
1655348090000|2022-06-16 02:54:50|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1655348100000|2022-06-16 02:55:00|440.32|437.92|440.57|438.17|440.57|438.17|440.32|437.92|0
1655348110000|2022-06-16 02:55:10|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1655348120000|2022-06-16 02:55:20|439.82|437.42|440.07|437.67|440.07|437.67|439.82|437.42|0
1655348130000|2022-06-16 02:55:30|440.32|437.92|440.57|438.17|440.57|438.17|440.32|437.92|0
1655348140000|2022-06-16 02:55:40|440.7|438.3|440.82|438.42|440.82|438.42|440.7|438.3|0
1655348150000|2022-06-16 02:55:50|440.57|438.17|440.82|438.42|440.82|438.42|440.57|438.17|0
1655348160000|2022-06-16 02:56:00|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1655348170000|2022-06-16 02:56:10|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1655348180000|2022-06-16 02:56:20|440.7|438.3|440.82|438.42|440.82|438.42|440.7|438.3|0
1655348190000|2022-06-16 02:56:30|440.57|438.17|440.82|438.42|440.82|438.42|440.57|438.17|0
1655348200000|2022-06-16 02:56:40|440.95|438.55|440.82|438.42|440.95|438.55|440.82|438.42|0
1655348210000|2022-06-16 02:56:50|440.57|438.17|440.82|438.42|440.82|438.42|440.57|438.17|0
1655348230000|2022-06-16 02:57:10|440.57|438.17|440.57|438.17|440.57|438.17|440.32|437.92|0
1655348250000|2022-06-16 02:57:30|440.7|438.3|440.82|438.42|440.82|438.42|440.7|438.3|0
1655348260000|2022-06-16 02:57:40|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1655348270000|2022-06-16 02:57:50|440.07|437.67|440.2|437.8|440.2|437.8|440.07|437.67|0
1655348280000|2022-06-16 02:58:00|440.07|437.67|440.32|437.92|440.32|437.92|440.07|437.67|0
1655348290000|2022-06-16 02:58:10|439.82|437.42|440.32|437.92|440.32|437.92|439.82|437.42|0
1655348300000|2022-06-16 02:58:20|440.57|438.17|440.45|438.05|440.57|438.17|440.45|438.05|0
1655348310000|2022-06-16 02:58:30|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1655348320000|2022-06-16 02:58:40|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1655348330000|2022-06-16 02:58:50|439.95|437.55|439.95|437.55|439.95|437.55|439.95|437.55|0
1655348340000|2022-06-16 02:59:00|440.07|437.67|440.32|437.92|440.32|437.92|440.07|437.67|0
1655348350000|2022-06-16 02:59:10|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655348360000|2022-06-16 02:59:20|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1655348390000|2022-06-16 02:59:50|439.82|437.42|439.82|437.42|440.07|437.67|439.82|437.42|0
1655348400000|2022-06-16 03:00:00|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655348410000|2022-06-16 03:00:10|440.07|437.67|440.32|437.92|440.32|437.92|440.07|437.67|0
1655348420000|2022-06-16 03:00:20|440.2|437.8|439.82|437.42|440.2|437.8|439.82|437.42|0
1655348430000|2022-06-16 03:00:30|439.7|437.3|439.57|437.17|439.7|437.3|439.57|437.17|0
1655348450000|2022-06-16 03:00:50|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655348460000|2022-06-16 03:01:00|439.45|437.05|439.45|437.05|439.82|437.42|439.45|437.05|0
1655348470000|2022-06-16 03:01:10|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655348480000|2022-06-16 03:01:20|439.45|437.05|439.32|436.92|439.45|437.05|439.32|436.92|0
1655348490000|2022-06-16 03:01:30|439.07|436.67|439.32|436.92|439.32|436.92|439.07|436.67|0
1655348500000|2022-06-16 03:01:40|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655348510000|2022-06-16 03:01:50|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655348520000|2022-06-16 03:02:00|439.45|437.05|439.32|436.92|439.45|437.05|439.32|436.92|0
1655348530000|2022-06-16 03:02:10|438.82|436.42|439.2|436.8|439.2|436.8|438.82|436.42|0
1655348540000|2022-06-16 03:02:20|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655348550000|2022-06-16 03:02:30|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655348560000|2022-06-16 03:02:40|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655348570000|2022-06-16 03:02:50|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655348580000|2022-06-16 03:03:00|439.2|436.8|439.32|436.92|439.32|436.92|439.2|436.8|0
1655348590000|2022-06-16 03:03:10|439.57|437.17|439.32|436.92|439.57|437.17|439.32|436.92|0
1655348600000|2022-06-16 03:03:20|439.45|437.05|439.2|436.8|439.45|437.05|439.2|436.8|0
1655348610000|2022-06-16 03:03:30|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1655348620000|2022-06-16 03:03:40|439.57|437.17|439.82|437.42|439.82|437.42|439.57|437.17|0
1655348630000|2022-06-16 03:03:50|440.07|437.67|439.82|437.42|440.07|437.67|439.82|437.42|0
1655348650000|2022-06-16 03:04:10|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1655348680000|2022-06-16 03:04:40|439.7|437.3|439.57|437.17|439.7|437.3|439.57|437.17|0
1655348690000|2022-06-16 03:04:50|439.2|436.8|439.07|436.67|439.2|436.8|439.07|436.67|0
1655348700000|2022-06-16 03:05:00|439.2|436.8|438.82|436.42|439.2|436.8|438.82|436.42|0
1655348710000|2022-06-16 03:05:10|438.57|436.17|438.32|435.92|438.57|436.17|438.32|435.92|0
1655348720000|2022-06-16 03:05:20|438.57|436.17|438.95|436.55|438.95|436.55|438.57|436.17|0
1655348730000|2022-06-16 03:05:30|438.82|436.42|439.07|436.67|439.07|436.67|438.82|436.42|0
1655348740000|2022-06-16 03:05:40|438.82|436.42|438.7|436.3|438.82|436.42|438.7|436.3|0
1655348750000|2022-06-16 03:05:50|438.57|436.17|438.45|436.05|438.57|436.17|438.45|436.05|0
1655348760000|2022-06-16 03:06:00|438.57|436.17|438.57|436.17|438.82|436.42|438.57|436.17|0
1655348770000|2022-06-16 03:06:10|438.82|436.42|438.82|436.42|438.82|436.42|438.82|436.42|0
1655348780000|2022-06-16 03:06:20|438.95|436.55|438.82|436.42|438.95|436.55|438.82|436.42|0
1655348790000|2022-06-16 03:06:30|438.57|436.17|438.57|436.17|438.7|436.3|438.57|436.17|0
1655348800000|2022-06-16 03:06:40|438.7|436.3|438.57|436.17|438.7|436.3|438.57|436.17|0
1655348810000|2022-06-16 03:06:50|438.45|436.05|438.7|436.3|438.7|436.3|438.45|436.05|0
1655348820000|2022-06-16 03:07:00|438.82|436.42|438.82|436.42|438.82|436.42|438.82|436.42|0
1655348830000|2022-06-16 03:07:10|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1655348840000|2022-06-16 03:07:20|438.82|436.42|439.07|436.67|439.07|436.67|438.82|436.42|0
1655348850000|2022-06-16 03:07:30|439.32|436.92|439.57|437.17|439.57|437.17|439.32|436.92|0
1655348870000|2022-06-16 03:07:50|439.32|436.92|439.32|436.92|439.57|437.17|439.32|436.92|0
1655348880000|2022-06-16 03:08:00|439.07|436.67|439.32|436.92|439.32|436.92|439.07|436.67|0
1655348890000|2022-06-16 03:08:10|439.57|437.17|439.57|437.17|439.57|437.17|439.57|437.17|0
1655348900000|2022-06-16 03:08:20|439.32|436.92|439.32|436.92|439.57|437.17|439.32|436.92|0
1655348910000|2022-06-16 03:08:30|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655348920000|2022-06-16 03:08:40|438.95|436.55|439.32|436.92|439.32|436.92|438.95|436.55|0
1655348930000|2022-06-16 03:08:50|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1655348940000|2022-06-16 03:09:00|438.82|436.42|438.82|436.42|438.82|436.42|438.82|436.42|0
1655348950000|2022-06-16 03:09:10|438.57|436.17|438.32|435.92|438.57|436.17|438.32|435.92|0
1655348960000|2022-06-16 03:09:20|438.57|436.17|438.32|435.92|438.57|436.17|438.32|435.92|0
1655348970000|2022-06-16 03:09:30|438.07|435.67|438.07|435.67|438.07|435.67|437.82|435.42|0
1655348980000|2022-06-16 03:09:40|437.82|435.42|437.82|435.42|437.82|435.42|437.82|435.42|0
1655348990000|2022-06-16 03:09:50|437.57|435.17|437.57|435.17|437.82|435.42|437.57|435.17|0
1655349000000|2022-06-16 03:10:00|437.82|435.42|438.07|435.67|438.07|435.67|437.82|435.42|0
1655349010000|2022-06-16 03:10:10|437.82|435.42|437.32|434.92|437.82|435.42|437.32|434.92|0
1655349020000|2022-06-16 03:10:20|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1655349040000|2022-06-16 03:10:40|436.82|434.42|437.07|434.67|437.07|434.67|436.82|434.42|0
1655349050000|2022-06-16 03:10:50|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1655349060000|2022-06-16 03:11:00|437.07|434.67|437.32|434.92|437.32|434.92|437.07|434.67|0
1655349070000|2022-06-16 03:11:10|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1655349080000|2022-06-16 03:11:20|437.82|435.42|437.82|435.42|437.82|435.42|437.82|435.42|0
1655349090000|2022-06-16 03:11:30|437.57|435.17|437.32|434.92|437.57|435.17|437.32|434.92|0
1655349100000|2022-06-16 03:11:40|437.07|434.67|436.82|434.42|437.07|434.67|436.57|434.17|0
1655349110000|2022-06-16 03:11:50|436.57|434.17|436.57|434.17|436.57|434.17|436.57|434.17|0
1655349120000|2022-06-16 03:12:00|436.45|434.05|436.57|434.17|436.57|434.17|436.45|434.05|0
1655349130000|2022-06-16 03:12:10|436.32|433.92|436.32|433.92|436.32|433.92|436.32|433.92|0
1655349140000|2022-06-16 03:12:20|436.07|433.67|436.07|433.67|436.32|433.92|436.07|433.67|0
1655349150000|2022-06-16 03:12:30|435.82|433.42|436.07|433.67|436.07|433.67|435.82|433.42|0
1655349170000|2022-06-16 03:12:50|435.82|433.42|436.32|433.92|436.32|433.92|435.82|433.42|0
1655349180000|2022-06-16 03:13:00|436.57|434.17|436.57|434.17|436.82|434.42|436.57|434.17|0
1655349190000|2022-06-16 03:13:10|436.82|434.42|436.95|434.55|436.95|434.55|436.57|434.17|0
1655349200000|2022-06-16 03:13:20|437.07|434.67|436.82|434.42|437.07|434.67|436.82|434.42|0
1655349210000|2022-06-16 03:13:30|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1655349220000|2022-06-16 03:13:40|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1655349230000|2022-06-16 03:13:50|436.57|434.17|436.07|433.67|436.57|434.17|436.07|433.67|0
1655349240000|2022-06-16 03:14:00|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1655349250000|2022-06-16 03:14:10|436.07|433.67|435.95|433.55|436.07|433.67|435.95|433.55|0
1655349260000|2022-06-16 03:14:20|436.07|433.67|436.07|433.67|436.07|433.67|435.95|433.55|0
1655349270000|2022-06-16 03:14:30|435.82|433.42|435.95|433.55|436.07|433.67|435.82|433.42|0
1655349280000|2022-06-16 03:14:40|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1655349290000|2022-06-16 03:14:50|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1655349300000|2022-06-16 03:15:00|435.45|433.05|434.57|432.17|435.45|433.05|434.57|432.17|0
1655349310000|2022-06-16 03:15:10|434.32|431.92|434.57|432.17|434.57|432.17|434.32|431.92|0
1655349320000|2022-06-16 03:15:20|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1655349330000|2022-06-16 03:15:30|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1655349340000|2022-06-16 03:15:40|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1655349350000|2022-06-16 03:15:50|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1655349360000|2022-06-16 03:16:00|434.82|432.42|435.07|432.67|435.2|432.8|434.82|432.42|0
1655349370000|2022-06-16 03:16:10|434.95|432.55|434.82|432.42|435.07|432.67|434.82|432.42|0
1655349390000|2022-06-16 03:16:30|435.07|432.67|435.2|432.8|435.2|432.8|435.07|432.67|0
1655349400000|2022-06-16 03:16:40|435.32|432.92|435.82|433.42|435.82|433.42|435.32|432.92|0
1655349410000|2022-06-16 03:16:50|435.57|433.17|435.57|433.17|435.82|433.42|435.57|433.17|0
1655349420000|2022-06-16 03:17:00|435.82|433.42|435.82|433.42|435.82|433.42|435.7|433.3|0
1655349430000|2022-06-16 03:17:10|436.07|433.67|435.82|433.42|436.07|433.67|435.82|433.42|0
1655349440000|2022-06-16 03:17:20|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1655349470000|2022-06-16 03:17:50|434.95|432.55|435.07|432.67|435.07|432.67|434.57|432.17|0
1655349480000|2022-06-16 03:18:00|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1655349490000|2022-06-16 03:18:10|435.57|433.17|435.32|432.92|435.57|433.17|435.32|432.92|0
1655349510000|2022-06-16 03:18:30|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1655349530000|2022-06-16 03:18:50|435.82|433.42|435.82|433.42|435.95|433.55|435.82|433.42|0
1655349540000|2022-06-16 03:19:00|436.07|433.67|436.07|433.67|436.07|433.67|435.82|433.42|0
1655349550000|2022-06-16 03:19:10|436.32|433.92|436.32|433.92|436.32|433.92|436.32|433.92|0
1655349560000|2022-06-16 03:19:20|435.2|432.8|435.32|432.92|435.32|432.92|435.07|432.67|0
1655349580000|2022-06-16 03:19:40|435.57|433.17|435.45|433.05|435.57|433.17|435.32|432.92|0
1655349590000|2022-06-16 03:19:50|435.32|432.92|435.32|432.92|435.45|433.05|435.32|432.92|0
1655349600000|2022-06-16 03:20:00|435.45|433.05|435.57|433.17|435.57|433.17|435.32|432.92|0
1655349630000|2022-06-16 03:20:30|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1655349640000|2022-06-16 03:20:40|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1655349650000|2022-06-16 03:20:50|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1655349660000|2022-06-16 03:21:00|434.32|431.92|434.2|431.8|434.45|432.05|434.2|431.8|0
1655349670000|2022-06-16 03:21:10|434.07|431.67|434.07|431.67|434.32|431.92|434.07|431.67|0
1655349680000|2022-06-16 03:21:20|434.2|431.8|434.07|431.67|434.2|431.8|434.07|431.67|0
1655349690000|2022-06-16 03:21:30|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1655349700000|2022-06-16 03:21:40|434.2|431.8|434.32|431.92|434.45|432.05|434.2|431.8|0
1655349710000|2022-06-16 03:21:50|434.45|432.05|434.57|432.17|434.57|432.17|434.45|432.05|0
1655349720000|2022-06-16 03:22:00|434.7|432.3|434.57|432.17|434.7|432.3|434.45|432.05|0
1655349730000|2022-06-16 03:22:10|434.32|431.92|434.57|432.17|434.57|432.17|434.32|431.92|0
1655349740000|2022-06-16 03:22:20|434.45|432.05|434.32|431.92|434.45|432.05|434.32|431.92|0
1655349750000|2022-06-16 03:22:30|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1655349770000|2022-06-16 03:22:50|434.7|432.3|434.57|432.17|434.82|432.42|434.57|432.17|0
1655349780000|2022-06-16 03:23:00|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1655349790000|2022-06-16 03:23:10|434.2|431.8|434.07|431.67|434.32|431.92|434.07|431.67|0
1655349800000|2022-06-16 03:23:20|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1655349840000|2022-06-16 03:24:00|434.07|431.67|433.32|430.92|434.07|431.67|433.32|430.92|0
1655349850000|2022-06-16 03:24:10|433.57|431.17|433.82|431.42|433.95|431.55|433.57|431.17|0
1655349860000|2022-06-16 03:24:20|433.7|431.3|433.2|430.8|433.7|431.3|433.2|430.8|0
1655349870000|2022-06-16 03:24:30|433.07|430.67|432.82|430.42|433.07|430.67|432.82|430.42|0
1655349890000|2022-06-16 03:24:50|433.07|430.67|432.95|430.55|433.07|430.67|432.95|430.55|0
1655349900000|2022-06-16 03:25:00|433.07|430.67|433.07|430.67|433.07|430.67|432.95|430.55|0
1655349910000|2022-06-16 03:25:10|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1655349930000|2022-06-16 03:25:30|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1655349940000|2022-06-16 03:25:40|432.32|429.92|432.57|430.17|432.57|430.17|432.32|429.92|0
1655349950000|2022-06-16 03:25:50|432.32|429.92|432.32|429.92|432.57|430.17|432.32|429.92|0
1655349960000|2022-06-16 03:26:00|432.82|430.42|432.82|430.42|432.82|430.42|432.82|430.42|0
1655349970000|2022-06-16 03:26:10|433.07|430.67|433.57|431.17|433.57|431.17|433.07|430.67|0
1655349980000|2022-06-16 03:26:20|433.7|431.3|434.07|431.67|434.07|431.67|433.7|431.3|0
1655349990000|2022-06-16 03:26:30|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1655350000000|2022-06-16 03:26:40|433.57|431.17|433.32|430.92|433.57|431.17|433.07|430.67|0
1655350010000|2022-06-16 03:26:50|433.07|430.67|433.32|430.92|433.32|430.92|433.07|430.67|0
1655350020000|2022-06-16 03:27:00|433.45|431.05|433.57|431.17|433.57|431.17|433.45|431.05|0
1655350030000|2022-06-16 03:27:10|433.45|431.05|433.57|431.17|433.57|431.17|433.45|431.05|0
1655350060000|2022-06-16 03:27:40|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1655350070000|2022-06-16 03:27:50|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1655350080000|2022-06-16 03:28:00|433.45|431.05|433.57|431.17|433.57|431.17|433.45|431.05|0
1655350100000|2022-06-16 03:28:20|433.32|430.92|433.32|430.92|433.57|431.17|433.32|430.92|0
1655350110000|2022-06-16 03:28:30|433.45|431.05|433.57|431.17|433.57|431.17|433.45|431.05|0
1655350120000|2022-06-16 03:28:40|433.32|430.92|433.2|430.8|433.32|430.92|433.07|430.67|0
1655350130000|2022-06-16 03:28:50|432.95|430.55|432.82|430.42|432.95|430.55|432.82|430.42|0
1655350140000|2022-06-16 03:29:00|433.07|430.67|433.07|430.67|433.07|430.67|432.95|430.55|0
1655350150000|2022-06-16 03:29:10|432.82|430.42|432.95|430.55|432.95|430.55|432.82|430.42|0
1655350160000|2022-06-16 03:29:20|432.82|430.42|433.07|430.67|433.07|430.67|432.82|430.42|0
1655350190000|2022-06-16 03:29:50|433.2|430.8|433.32|430.92|433.32|430.92|433.2|430.8|0
1655350210000|2022-06-16 03:30:10|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1655350220000|2022-06-16 03:30:20|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1655350230000|2022-06-16 03:30:30|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1655350240000|2022-06-16 03:30:40|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1655350250000|2022-06-16 03:30:50|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1655350280000|2022-06-16 03:31:20|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1655350290000|2022-06-16 03:31:30|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1655350320000|2022-06-16 03:32:00|433.32|430.92|433.45|431.05|433.45|431.05|433.32|430.92|0
1655350330000|2022-06-16 03:32:10|433.32|430.92|433.57|431.17|433.57|431.17|433.32|430.92|0
1655350340000|2022-06-16 03:32:20|433.32|430.92|433.57|431.17|433.57|431.17|433.32|430.92|0
1655350400000|2022-06-16 03:33:20|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1655350410000|2022-06-16 03:33:30|433.07|430.67|433.07|430.67|433.07|430.67|433.07|430.67|0
1655350430000|2022-06-16 03:33:50|433.2|430.8|433.07|430.67|433.2|430.8|433.07|430.67|0
1655350440000|2022-06-16 03:34:00|432.82|430.42|433.32|430.92|433.32|430.92|432.82|430.42|0
1655350450000|2022-06-16 03:34:10|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1655350460000|2022-06-16 03:34:20|433.45|431.05|433.45|431.05|433.57|431.17|433.32|430.92|0
1655350470000|2022-06-16 03:34:30|433.57|431.17|434.32|431.92|434.32|431.92|433.57|431.17|0
1655350480000|2022-06-16 03:34:40|434.45|432.05|434.82|432.42|435.07|432.67|434.45|432.05|0
1655350490000|2022-06-16 03:34:50|434.57|432.17|434.82|432.42|434.82|432.42|434.57|432.17|0
1655350500000|2022-06-16 03:35:00|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1655350510000|2022-06-16 03:35:10|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1655350520000|2022-06-16 03:35:20|435.57|433.17|436.2|433.8|436.2|433.8|435.57|433.17|0
1655350530000|2022-06-16 03:35:30|436.32|433.92|436.32|433.92|436.57|434.17|436.32|433.92|0
1655350540000|2022-06-16 03:35:40|436.57|434.17|437.07|434.67|437.07|434.67|436.57|434.17|0
1655350550000|2022-06-16 03:35:50|438.32|435.92|438.82|436.42|438.82|436.42|438.07|435.67|0
1655350560000|2022-06-16 03:36:00|438.57|436.17|438.57|436.17|439.07|436.67|438.57|436.17|0
1655350570000|2022-06-16 03:36:10|438.32|435.92|437.95|435.55|438.32|435.92|437.95|435.55|0
1655350580000|2022-06-16 03:36:20|438.07|435.67|438.32|435.92|438.32|435.92|438.07|435.67|0
1655350590000|2022-06-16 03:36:30|438.2|435.8|438.07|435.67|438.2|435.8|438.07|435.67|0
1655350600000|2022-06-16 03:36:40|438.32|435.92|438.32|435.92|438.32|435.92|438.07|435.67|0
1655350620000|2022-06-16 03:37:00|438.45|436.05|438.82|436.42|438.82|436.42|438.45|436.05|0
1655350630000|2022-06-16 03:37:10|438.95|436.55|439.57|437.17|440.07|437.67|438.95|436.55|0
1655350640000|2022-06-16 03:37:20|440.07|437.67|440.32|437.92|440.57|438.17|440.07|437.67|0
1655350650000|2022-06-16 03:37:30|440.57|438.17|440.57|438.17|440.82|438.42|440.57|438.17|0
1655350660000|2022-06-16 03:37:40|440.82|438.42|440.57|438.17|440.82|438.42|440.57|438.17|0
1655350670000|2022-06-16 03:37:50|440.82|438.42|441.32|438.92|441.32|438.92|440.57|438.17|0
1655350680000|2022-06-16 03:38:00|441.07|438.67|441.32|438.92|441.45|439.05|441.07|438.67|0
1655350690000|2022-06-16 03:38:10|440.82|438.42|441.07|438.67|441.07|438.67|440.82|438.42|0
1655350700000|2022-06-16 03:38:20|440.82|438.42|441.07|438.67|441.07|438.67|440.82|438.42|0
1655350710000|2022-06-16 03:38:30|441.2|438.8|441.2|438.8|441.2|438.8|441.2|438.8|0
1655350720000|2022-06-16 03:38:40|441.07|438.67|441.07|438.67|441.07|438.67|441.07|438.67|0
1655350730000|2022-06-16 03:38:50|440.82|438.42|441.07|438.67|441.07|438.67|440.82|438.42|0
1655350740000|2022-06-16 03:39:00|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1655350750000|2022-06-16 03:39:10|440.95|438.55|440.57|438.17|440.95|438.55|440.57|438.17|0
1655350760000|2022-06-16 03:39:20|440.7|438.3|441.32|438.92|441.32|438.92|440.7|438.3|0
1655350770000|2022-06-16 03:39:30|441.07|438.67|440.95|438.55|441.07|438.67|440.82|438.42|0
1655350780000|2022-06-16 03:39:40|441.07|438.67|441.2|438.8|441.32|438.92|441.07|438.67|0
1655350790000|2022-06-16 03:39:50|441.32|438.92|441.32|438.92|441.32|438.92|441.07|438.67|0
1655350800000|2022-06-16 03:40:00|441.07|438.67|440.82|438.42|441.07|438.67|440.82|438.42|0
1655350810000|2022-06-16 03:40:10|441.07|438.67|441.32|438.92|441.32|438.92|441.07|438.67|0
1655350820000|2022-06-16 03:40:20|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1655350830000|2022-06-16 03:40:30|442.07|439.67|442.07|439.67|442.2|439.8|442.07|439.67|0
1655350840000|2022-06-16 03:40:40|442.32|439.92|441.95|439.55|442.32|439.92|441.95|439.55|0
1655350850000|2022-06-16 03:40:50|441.82|439.42|442.57|440.17|442.82|440.42|441.82|439.42|0
1655350860000|2022-06-16 03:41:00|442.82|440.42|443.2|440.8|443.2|440.8|442.82|440.42|0
1655350870000|2022-06-16 03:41:10|443.32|440.92|443.07|440.67|443.57|441.17|443.07|440.67|0
1655350880000|2022-06-16 03:41:20|443.2|440.8|442.82|440.42|443.2|440.8|442.82|440.42|0
1655350890000|2022-06-16 03:41:30|443.07|440.67|443.57|441.17|443.57|441.17|443.07|440.67|0
1655350900000|2022-06-16 03:41:40|443.45|441.05|443.82|441.42|443.82|441.42|443.45|441.05|0
1655350910000|2022-06-16 03:41:50|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1655350920000|2022-06-16 03:42:00|443.32|440.92|443.57|441.17|443.57|441.17|443.32|440.92|0
1655350930000|2022-06-16 03:42:10|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655350950000|2022-06-16 03:42:30|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655350960000|2022-06-16 03:42:40|443.82|441.42|443.82|441.42|444.07|441.67|443.82|441.42|0
1655350980000|2022-06-16 03:43:00|443.7|441.3|443.32|440.92|443.7|441.3|443.32|440.92|0
1655350990000|2022-06-16 03:43:10|443.57|441.17|443.82|441.42|443.82|441.42|443.32|440.92|0
1655351000000|2022-06-16 03:43:20|443.57|441.17|443.82|441.42|443.82|441.42|443.57|441.17|0
1655351010000|2022-06-16 03:43:30|443.57|441.17|443.57|441.17|443.57|441.17|443.32|440.92|0
1655351030000|2022-06-16 03:43:50|443.82|441.42|443.7|441.3|443.82|441.42|443.7|441.3|0
1655351040000|2022-06-16 03:44:00|443.82|441.42|443.57|441.17|443.82|441.42|443.57|441.17|0
1655351050000|2022-06-16 03:44:10|443.82|441.42|443.7|441.3|443.82|441.42|443.7|441.3|0
1655351060000|2022-06-16 03:44:20|443.82|441.42|443.57|441.17|443.82|441.42|443.57|441.17|0
1655351070000|2022-06-16 03:44:30|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655351080000|2022-06-16 03:44:40|443.57|441.17|443.07|440.67|443.57|441.17|443.07|440.67|0
1655351090000|2022-06-16 03:44:50|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1655351100000|2022-06-16 03:45:00|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1655351110000|2022-06-16 03:45:10|443.07|440.67|442.57|440.17|443.07|440.67|442.57|440.17|0
1655351120000|2022-06-16 03:45:20|442.82|440.42|442.82|440.42|442.82|440.42|442.82|440.42|0
1655351130000|2022-06-16 03:45:30|442.95|440.55|444.07|441.67|444.07|441.67|442.95|440.55|0
1655351140000|2022-06-16 03:45:40|443.95|441.55|444.07|441.67|444.07|441.67|443.82|441.42|0
1655351150000|2022-06-16 03:45:50|444.57|442.17|444.57|442.17|444.57|442.17|444.57|442.17|0
1655351160000|2022-06-16 03:46:00|443.95|441.55|443.7|441.3|444.07|441.67|443.7|441.3|0
1655351170000|2022-06-16 03:46:10|443.57|441.17|443.57|441.17|443.82|441.42|443.57|441.17|0
1655351180000|2022-06-16 03:46:20|443.82|441.42|443.7|441.3|444.07|441.67|443.7|441.3|0
1655351190000|2022-06-16 03:46:30|443.82|441.42|443.32|440.92|444.07|441.67|443.32|440.92|0
1655351200000|2022-06-16 03:46:40|443.07|440.67|441.82|439.42|443.07|440.67|441.82|439.42|0
1655351210000|2022-06-16 03:46:50|442.07|439.67|442.07|439.67|442.32|439.92|442.07|439.67|0
1655351220000|2022-06-16 03:47:00|441.95|439.55|441.82|439.42|442.07|439.67|441.82|439.42|0
1655351230000|2022-06-16 03:47:10|441.95|439.55|441.82|439.42|441.95|439.55|441.82|439.42|0
1655351240000|2022-06-16 03:47:20|441.95|439.55|441.82|439.42|442.07|439.67|441.82|439.42|0
1655351260000|2022-06-16 03:47:40|441.57|439.17|441.57|439.17|441.57|439.17|441.57|439.17|0
1655351280000|2022-06-16 03:48:00|441.32|438.92|441.07|438.67|441.32|438.92|441.07|438.67|0
1655351290000|2022-06-16 03:48:10|441.32|438.92|441.57|439.17|441.57|439.17|441.32|438.92|0
1655351300000|2022-06-16 03:48:20|441.7|439.3|441.82|439.42|441.82|439.42|441.7|439.3|0
1655351310000|2022-06-16 03:48:30|441.95|439.55|442.07|439.67|442.07|439.67|441.95|439.55|0
1655351320000|2022-06-16 03:48:40|442.57|440.17|442.32|439.92|442.57|440.17|442.32|439.92|0
1655351330000|2022-06-16 03:48:50|442.57|440.17|442.32|439.92|442.57|440.17|442.32|439.92|0
1655351340000|2022-06-16 03:49:00|442.57|440.17|443.07|440.67|443.07|440.67|442.57|440.17|0
1655351350000|2022-06-16 03:49:10|443.2|440.8|443.07|440.67|443.2|440.8|443.07|440.67|0
1655351360000|2022-06-16 03:49:20|442.82|440.42|443.57|441.17|443.57|441.17|442.82|440.42|0
1655351380000|2022-06-16 03:49:40|443.82|441.42|444.07|441.67|444.07|441.67|443.82|441.42|0
1655351400000|2022-06-16 03:50:00|443.82|441.42|443.32|440.92|443.82|441.42|443.32|440.92|0
1655351410000|2022-06-16 03:50:10|443.57|441.17|443.57|441.17|443.7|441.3|443.57|441.17|0
1655351420000|2022-06-16 03:50:20|443.32|440.92|443.32|440.92|443.32|440.92|443.32|440.92|0
1655351430000|2022-06-16 03:50:30|443.2|440.8|443.07|440.67|443.32|440.92|442.82|440.42|0
1655351440000|2022-06-16 03:50:40|443.32|440.92|442.95|440.55|443.32|440.92|442.95|440.55|0
1655351450000|2022-06-16 03:50:50|442.57|440.17|442.45|440.05|442.82|440.42|442.45|440.05|0
1655351460000|2022-06-16 03:51:00|442.57|440.17|443.32|440.92|443.32|440.92|442.57|440.17|0
1655351480000|2022-06-16 03:51:20|443.57|441.17|443.32|440.92|443.57|441.17|443.32|440.92|0
1655351490000|2022-06-16 03:51:30|443.82|441.42|444.32|441.92|444.32|441.92|443.7|441.3|0
1655351500000|2022-06-16 03:51:40|444.57|442.17|444.32|441.92|444.57|442.17|444.32|441.92|0
1655351510000|2022-06-16 03:51:50|444.57|442.17|445.32|442.92|445.32|442.92|444.57|442.17|0
1655351520000|2022-06-16 03:52:00|445.07|442.67|444.95|442.55|445.07|442.67|444.82|442.42|0
1655351530000|2022-06-16 03:52:10|444.82|442.42|445.07|442.67|445.07|442.67|444.82|442.42|0
1655351540000|2022-06-16 03:52:20|445.32|442.92|445.82|443.42|445.82|443.42|445.32|442.92|0
1655351550000|2022-06-16 03:52:30|445.32|442.92|446.07|443.67|446.07|443.67|445.32|442.92|0
1655351560000|2022-06-16 03:52:40|445.82|443.42|446.2|443.8|446.2|443.8|445.57|443.17|0
1655351570000|2022-06-16 03:52:50|446.07|443.67|445.95|443.55|446.07|443.67|445.95|443.55|0
1655351580000|2022-06-16 03:53:00|446.32|443.92|446.07|443.67|446.32|443.92|445.95|443.55|0
1655351590000|2022-06-16 03:53:10|445.57|443.17|445.57|443.17|445.7|443.3|445.57|443.17|0
1655351600000|2022-06-16 03:53:20|445.7|443.3|445.2|442.8|445.7|443.3|445.2|442.8|0
1655351610000|2022-06-16 03:53:30|445.32|442.92|444.82|442.42|445.32|442.92|444.82|442.42|0
1655351620000|2022-06-16 03:53:40|444.7|442.3|444.82|442.42|444.82|442.42|444.57|442.17|0
1655351630000|2022-06-16 03:53:50|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1655351640000|2022-06-16 03:54:00|445.82|443.42|445.82|443.42|446.2|443.8|445.82|443.42|0
1655351650000|2022-06-16 03:54:10|445.57|443.17|445.32|442.92|445.57|443.17|445.32|442.92|0
1655351660000|2022-06-16 03:54:20|445.45|443.05|445.82|443.42|445.82|443.42|445.45|443.05|0
1655351670000|2022-06-16 03:54:30|445.95|443.55|445.7|443.3|445.95|443.55|445.57|443.17|0
1655351680000|2022-06-16 03:54:40|445.57|443.17|446.07|443.67|446.07|443.67|445.57|443.17|0
1655351690000|2022-06-16 03:54:50|446.57|444.17|446.32|443.92|446.57|444.17|446.07|443.67|0
1655351700000|2022-06-16 03:55:00|446.45|444.05|446.2|443.8|446.45|444.05|446.2|443.8|0
1655351710000|2022-06-16 03:55:10|446.32|443.92|446.2|443.8|446.32|443.92|446.2|443.8|0
1655351720000|2022-06-16 03:55:20|445.57|443.17|445.82|443.42|445.82|443.42|445.57|443.17|0
1655351730000|2022-06-16 03:55:30|446.07|443.67|445.7|443.3|446.07|443.67|445.57|443.17|0
1655351740000|2022-06-16 03:55:40|446.32|443.92|446.57|444.17|446.57|444.17|446.32|443.92|0
1655351750000|2022-06-16 03:55:50|446.82|444.42|446.7|444.3|446.82|444.42|446.57|444.17|0
1655351760000|2022-06-16 03:56:00|446.82|444.42|446.32|443.92|446.82|444.42|446.07|443.67|0
1655351770000|2022-06-16 03:56:10|446.45|444.05|446.57|444.17|446.57|444.17|446.45|444.05|0
1655351780000|2022-06-16 03:56:20|446.07|443.67|446.07|443.67|446.32|443.92|446.07|443.67|0
1655351790000|2022-06-16 03:56:30|446.32|443.92|446.45|444.05|446.57|444.17|446.32|443.92|0
1655351800000|2022-06-16 03:56:40|446.82|444.42|446.82|444.42|446.82|444.42|446.82|444.42|0
1655351810000|2022-06-16 03:56:50|446.57|444.17|446.32|443.92|446.7|444.3|446.32|443.92|0
1655351820000|2022-06-16 03:57:00|446.57|444.17|446.32|443.92|446.57|444.17|446.32|443.92|0
1655351830000|2022-06-16 03:57:10|446.45|444.05|446.32|443.92|446.45|444.05|446.32|443.92|0
1655351840000|2022-06-16 03:57:20|446.45|444.05|446.32|443.92|446.45|444.05|446.32|443.92|0
1655351850000|2022-06-16 03:57:30|446.2|443.8|446.07|443.67|446.2|443.8|446.07|443.67|0
1655351870000|2022-06-16 03:57:50|446.32|443.92|446.2|443.8|446.32|443.92|446.2|443.8|0
1655351880000|2022-06-16 03:58:00|446.07|443.67|445.32|442.92|446.07|443.67|445.32|442.92|0
1655351890000|2022-06-16 03:58:10|445.2|442.8|445.07|442.67|445.32|442.92|445.07|442.67|0
1655351900000|2022-06-16 03:58:20|445.32|442.92|445.32|442.92|445.32|442.92|445.07|442.67|0
1655351920000|2022-06-16 03:58:40|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1655351940000|2022-06-16 03:59:00|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1655351950000|2022-06-16 03:59:10|445.82|443.42|445.57|443.17|445.82|443.42|445.57|443.17|0
1655351960000|2022-06-16 03:59:20|445.32|442.92|445.32|442.92|445.57|443.17|445.32|442.92|0
1655351970000|2022-06-16 03:59:30|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1655351980000|2022-06-16 03:59:40|444.95|442.55|444.82|442.42|444.95|442.55|444.82|442.42|0
1655351990000|2022-06-16 03:59:50|445.07|442.67|445.07|442.67|445.32|442.92|445.07|442.67|0
1655352000000|2022-06-16 04:00:00|445.2|442.8|445.07|442.67|445.2|442.8|445.07|442.67|0
1655352010000|2022-06-16 04:00:10|444.57|442.17|444.7|442.3|444.82|442.42|444.57|442.17|0
1655352020000|2022-06-16 04:00:20|444.57|442.17|444.32|441.92|444.57|442.17|444.32|441.92|0
1655352030000|2022-06-16 04:00:30|444.07|441.67|444.32|441.92|444.32|441.92|444.07|441.67|0
1655352040000|2022-06-16 04:00:40|444.57|442.17|444.57|442.17|444.7|442.3|444.57|442.17|0
1655352050000|2022-06-16 04:00:50|444.45|442.05|444.32|441.92|444.45|442.05|444.32|441.92|0
1655352060000|2022-06-16 04:01:00|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1655352070000|2022-06-16 04:01:10|444.32|441.92|444.07|441.67|444.32|441.92|444.07|441.67|0
1655352080000|2022-06-16 04:01:20|444.2|441.8|444.32|441.92|444.57|442.17|444.2|441.8|0
1655352100000|2022-06-16 04:01:40|444.2|441.8|444.32|441.92|444.32|441.92|444.2|441.8|0
1655352110000|2022-06-16 04:01:50|443.82|441.42|443.07|440.67|443.82|441.42|442.95|440.55|0
1655352120000|2022-06-16 04:02:00|443.57|441.17|443.57|441.17|443.57|441.17|443.32|440.92|0
1655352130000|2022-06-16 04:02:10|443.82|441.42|443.82|441.42|443.82|441.42|443.57|441.17|0
1655352140000|2022-06-16 04:02:20|444.07|441.67|444.07|441.67|444.07|441.67|443.82|441.42|0
1655352150000|2022-06-16 04:02:30|443.7|441.3|443.95|441.55|443.95|441.55|443.7|441.3|0
1655352160000|2022-06-16 04:02:40|443.82|441.42|443.95|441.55|443.95|441.55|443.82|441.42|0
1655352170000|2022-06-16 04:02:50|444.2|441.8|444.57|442.17|444.57|442.17|444.2|441.8|0
1655352180000|2022-06-16 04:03:00|445.32|442.92|445.32|442.92|445.32|442.92|445.32|442.92|0
1655352190000|2022-06-16 04:03:10|445.57|443.17|445.7|443.3|445.7|443.3|445.57|443.17|0
1655352200000|2022-06-16 04:03:20|446.07|443.67|446.32|443.92|446.57|444.17|446.07|443.67|0
1655352210000|2022-06-16 04:03:30|446.82|444.42|446.2|443.8|446.82|444.42|446.2|443.8|0
1655352220000|2022-06-16 04:03:40|446.32|443.92|446.95|444.55|446.95|444.55|446.32|443.92|0
1655352230000|2022-06-16 04:03:50|447.32|444.92|447.32|444.92|447.57|445.17|447.32|444.92|0
1655352240000|2022-06-16 04:04:00|447.45|445.05|447.32|444.92|447.45|445.05|447.07|444.67|0
1655352250000|2022-06-16 04:04:10|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1655352260000|2022-06-16 04:04:20|447.45|445.05|447.57|445.17|447.57|445.17|447.45|445.05|0
1655352270000|2022-06-16 04:04:30|447.45|445.05|447.32|444.92|447.57|445.17|447.32|444.92|0
1655352280000|2022-06-16 04:04:40|448.32|445.92|448.95|446.55|448.95|446.55|448.32|445.92|0
1655352290000|2022-06-16 04:04:50|448.82|446.42|449.2|446.8|449.2|446.8|448.57|446.17|0
1655352300000|2022-06-16 04:05:00|449.57|447.17|449.2|446.8|449.57|447.17|449.2|446.8|0
1655352310000|2022-06-16 04:05:10|449.07|446.67|449.57|447.17|449.57|447.17|449.07|446.67|0
1655352320000|2022-06-16 04:05:20|449.32|446.92|449.07|446.67|449.32|446.92|449.07|446.67|0
1655352330000|2022-06-16 04:05:30|448.57|446.17|448.82|446.42|448.95|446.55|448.57|446.17|0
1655352340000|2022-06-16 04:05:40|448.95|446.55|447.57|445.17|448.95|446.55|447.57|445.17|0
1655352350000|2022-06-16 04:05:50|447.82|445.42|447.57|445.17|447.82|445.42|447.57|445.17|0
1655352360000|2022-06-16 04:06:00|447.82|445.42|447.7|445.3|447.82|445.42|447.57|445.17|0
1655352370000|2022-06-16 04:06:10|447.07|444.67|447.32|444.92|447.32|444.92|447.07|444.67|0
1655352380000|2022-06-16 04:06:20|447.57|445.17|447.57|445.17|447.82|445.42|447.57|445.17|0
1655352390000|2022-06-16 04:06:30|447.45|445.05|447.32|444.92|447.45|445.05|447.32|444.92|0
1655352400000|2022-06-16 04:06:40|447.45|445.05|447.32|444.92|447.45|445.05|447.32|444.92|0
1655352420000|2022-06-16 04:07:00|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1655352430000|2022-06-16 04:07:10|448.07|445.67|448.32|445.92|448.32|445.92|448.07|445.67|0
1655352440000|2022-06-16 04:07:20|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1655352450000|2022-06-16 04:07:30|448.32|445.92|448.32|445.92|448.32|445.92|448.2|445.8|0
1655352470000|2022-06-16 04:07:50|448.2|445.8|448.32|445.92|448.32|445.92|448.2|445.8|0
1655352490000|2022-06-16 04:08:10|448.07|445.67|448.32|445.92|448.45|446.05|448.07|445.67|0
1655352500000|2022-06-16 04:08:20|448.57|446.17|448.7|446.3|448.7|446.3|448.57|446.17|0
1655352510000|2022-06-16 04:08:30|448.57|446.17|448.82|446.42|448.82|446.42|448.57|446.17|0
1655352520000|2022-06-16 04:08:40|448.57|446.17|448.32|445.92|448.57|446.17|448.32|445.92|0
1655352530000|2022-06-16 04:08:50|448.45|446.05|448.45|446.05|448.45|446.05|448.45|446.05|0
1655352540000|2022-06-16 04:09:00|448.32|445.92|448.07|445.67|448.32|445.92|448.07|445.67|0
1655352550000|2022-06-16 04:09:10|447.95|445.55|447.82|445.42|447.95|445.55|447.82|445.42|0
1655352560000|2022-06-16 04:09:20|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1655352570000|2022-06-16 04:09:30|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1655352580000|2022-06-16 04:09:40|448.07|445.67|448.2|445.8|448.2|445.8|448.07|445.67|0
1655352590000|2022-06-16 04:09:50|448.07|445.67|448.2|445.8|448.2|445.8|448.07|445.67|0
1655352600000|2022-06-16 04:10:00|448.07|445.67|448.07|445.67|448.07|445.67|447.95|445.55|0
1655352610000|2022-06-16 04:10:10|448.32|445.92|448.07|445.67|448.32|445.92|448.07|445.67|0
1655352620000|2022-06-16 04:10:20|448.32|445.92|448.32|445.92|448.32|445.92|448.32|445.92|0
1655352640000|2022-06-16 04:10:40|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1655352670000|2022-06-16 04:11:10|448.32|445.92|448.45|446.05|448.45|446.05|448.32|445.92|0
1655352680000|2022-06-16 04:11:20|448.32|445.92|448.57|446.17|448.57|446.17|448.32|445.92|0
1655352690000|2022-06-16 04:11:30|448.82|446.42|449.07|446.67|449.07|446.67|448.82|446.42|0
1655352700000|2022-06-16 04:11:40|449.2|446.8|449.07|446.67|449.32|446.92|449.07|446.67|0
1655352710000|2022-06-16 04:11:50|448.82|446.42|449.07|446.67|449.07|446.67|448.82|446.42|0
1655352730000|2022-06-16 04:12:10|449.2|446.8|449.07|446.67|449.32|446.92|449.07|446.67|0
1655352740000|2022-06-16 04:12:20|448.95|446.55|448.82|446.42|448.95|446.55|448.82|446.42|0
1655352750000|2022-06-16 04:12:30|449.07|446.67|449.32|446.92|449.32|446.92|449.07|446.67|0
1655352760000|2022-06-16 04:12:40|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1655352780000|2022-06-16 04:13:00|450.82|448.42|450.32|447.92|450.82|448.42|450.32|447.92|0
1655352790000|2022-06-16 04:13:10|450.07|447.67|450.32|447.92|450.32|447.92|450.07|447.67|0
1655352800000|2022-06-16 04:13:20|450.07|447.67|450.32|447.92|450.32|447.92|450.07|447.67|0
1655352810000|2022-06-16 04:13:30|450.2|447.8|450.07|447.67|450.2|447.8|450.07|447.67|0
1655352820000|2022-06-16 04:13:40|450.32|447.92|449.57|447.17|450.32|447.92|449.57|447.17|0
1655352830000|2022-06-16 04:13:50|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1655352840000|2022-06-16 04:14:00|449.57|447.17|448.32|445.92|449.57|447.17|448.32|445.92|0
1655352850000|2022-06-16 04:14:10|448.2|445.8|448.32|445.92|448.32|445.92|448.2|445.8|0
1655352860000|2022-06-16 04:14:20|448.07|445.67|447.82|445.42|448.07|445.67|447.82|445.42|0
1655352870000|2022-06-16 04:14:30|447.57|445.17|447.32|444.92|447.57|445.17|447.32|444.92|0
1655352890000|2022-06-16 04:14:50|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1655352900000|2022-06-16 04:15:00|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1655352910000|2022-06-16 04:15:10|447.45|445.05|447.57|445.17|447.57|445.17|447.45|445.05|0
1655352920000|2022-06-16 04:15:20|447.95|445.55|447.82|445.42|448.07|445.67|447.82|445.42|0
1655352930000|2022-06-16 04:15:30|447.95|445.55|447.95|445.55|447.95|445.55|447.82|445.42|0
1655352940000|2022-06-16 04:15:40|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1655352960000|2022-06-16 04:16:00|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1655352970000|2022-06-16 04:16:10|447.7|445.3|447.82|445.42|447.82|445.42|447.7|445.3|0
1655352990000|2022-06-16 04:16:30|447.7|445.3|447.7|445.3|447.7|445.3|447.7|445.3|0
1655353000000|2022-06-16 04:16:40|447.57|445.17|447.32|444.92|447.57|445.17|447.32|444.92|0
1655353010000|2022-06-16 04:16:50|447.45|445.05|447.32|444.92|447.45|445.05|447.32|444.92|0
1655353030000|2022-06-16 04:17:10|447.45|445.05|447.82|445.42|447.82|445.42|447.45|445.05|0
1655353040000|2022-06-16 04:17:20|448.32|445.92|448.32|445.92|448.32|445.92|448.32|445.92|0
1655353060000|2022-06-16 04:17:40|448.07|445.67|448.32|445.92|448.32|445.92|448.07|445.67|0
1655353080000|2022-06-16 04:18:00|448.57|446.17|449.57|447.17|449.57|447.17|448.57|446.17|0
1655353090000|2022-06-16 04:18:10|449.7|447.3|449.82|447.42|449.82|447.42|449.7|447.3|0
1655353100000|2022-06-16 04:18:20|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1655353110000|2022-06-16 04:18:30|449.82|447.42|449.82|447.42|449.95|447.55|449.82|447.42|0
1655353120000|2022-06-16 04:18:40|449.32|446.92|449.07|446.67|449.32|446.92|449.07|446.67|0
1655353130000|2022-06-16 04:18:50|448.82|446.42|448.7|446.3|449.07|446.67|448.7|446.3|0
1655353140000|2022-06-16 04:19:00|448.82|446.42|448.82|446.42|448.95|446.55|448.82|446.42|0
1655353150000|2022-06-16 04:19:10|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1655353160000|2022-06-16 04:19:20|449.57|447.17|449.57|447.17|449.57|447.17|449.57|447.17|0
1655353170000|2022-06-16 04:19:30|449.32|446.92|450.32|447.92|450.32|447.92|449.32|446.92|0
1655353180000|2022-06-16 04:19:40|450.07|447.67|449.82|447.42|450.07|447.67|449.82|447.42|0
1655353190000|2022-06-16 04:19:50|450.82|448.42|450.57|448.17|450.82|448.42|450.57|448.17|0
1655353200000|2022-06-16 04:20:00|450.7|448.3|450.45|448.05|450.82|448.42|450.45|448.05|0
1655353210000|2022-06-16 04:20:10|450.32|447.92|450.57|448.17|450.57|448.17|450.32|447.92|0
1655353220000|2022-06-16 04:20:20|450.32|447.92|449.82|447.42|450.32|447.92|449.82|447.42|0
1655353230000|2022-06-16 04:20:30|449.32|446.92|447.82|445.42|449.32|446.92|447.82|445.42|0
1655353240000|2022-06-16 04:20:40|448.07|445.67|448.07|445.67|448.07|445.67|447.82|445.42|0
1655353250000|2022-06-16 04:20:50|447.82|445.42|447.7|445.3|447.82|445.42|447.7|445.3|0
1655353260000|2022-06-16 04:21:00|447.82|445.42|448.07|445.67|448.07|445.67|447.82|445.42|0
1655353270000|2022-06-16 04:21:10|448.32|445.92|449.07|446.67|449.07|446.67|448.32|445.92|0
1655353280000|2022-06-16 04:21:20|449.32|446.92|449.07|446.67|449.32|446.92|449.07|446.67|0
1655353290000|2022-06-16 04:21:30|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1655353300000|2022-06-16 04:21:40|449.45|447.05|449.45|447.05|449.45|447.05|449.32|446.92|0
1655353310000|2022-06-16 04:21:50|449.32|446.92|449.07|446.67|449.32|446.92|449.07|446.67|0
1655353320000|2022-06-16 04:22:00|448.95|446.55|449.57|447.17|449.95|447.55|448.95|446.55|0
1655353330000|2022-06-16 04:22:10|449.45|447.05|449.7|447.3|449.7|447.3|449.45|447.05|0
1655353340000|2022-06-16 04:22:20|449.57|447.17|450.07|447.67|450.07|447.67|449.57|447.17|0
1655353350000|2022-06-16 04:22:30|450.2|447.8|450.57|448.17|450.57|448.17|450.2|447.8|0
1655353360000|2022-06-16 04:22:40|450.82|448.42|450.57|448.17|450.82|448.42|450.57|448.17|0
1655353370000|2022-06-16 04:22:50|450.45|448.05|450.32|447.92|450.45|448.05|450.32|447.92|0
1655353380000|2022-06-16 04:23:00|450.82|448.42|451.2|448.8|451.2|448.8|450.82|448.42|0
1655353390000|2022-06-16 04:23:10|451.07|448.67|451.57|449.17|451.57|449.17|451.07|448.67|0
1655353400000|2022-06-16 04:23:20|451.32|448.92|451.07|448.67|451.32|448.92|451.07|448.67|0
1655353410000|2022-06-16 04:23:30|451.2|448.8|451.32|448.92|451.32|448.92|451.07|448.67|0
1655353420000|2022-06-16 04:23:40|451.07|448.67|451.32|448.92|451.32|448.92|451.07|448.67|0
1655353430000|2022-06-16 04:23:50|451.57|449.17|451.57|449.17|451.57|449.17|451.57|449.17|0
1655353440000|2022-06-16 04:24:00|451.82|449.42|451.95|449.55|451.95|449.55|451.82|449.42|0
1655353450000|2022-06-16 04:24:10|451.7|449.3|452.45|450.05|452.45|450.05|451.7|449.3|0
1655353460000|2022-06-16 04:24:20|452.57|450.17|452.57|450.17|452.82|450.42|452.57|450.17|0
1655353470000|2022-06-16 04:24:30|452.7|450.3|452.32|449.92|452.7|450.3|452.32|449.92|0
1655353480000|2022-06-16 04:24:40|452.57|450.17|452.82|450.42|452.82|450.42|452.57|450.17|0
1655353500000|2022-06-16 04:25:00|452.7|450.3|452.82|450.42|452.82|450.42|452.7|450.3|0
1655353510000|2022-06-16 04:25:10|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1655353530000|2022-06-16 04:25:30|452.07|449.67|451.57|449.17|452.07|449.67|451.57|449.17|0
1655353540000|2022-06-16 04:25:40|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1655353550000|2022-06-16 04:25:50|451.95|449.55|451.7|449.3|451.95|449.55|451.7|449.3|0
1655353560000|2022-06-16 04:26:00|451.57|449.17|450.82|448.42|451.57|449.17|450.82|448.42|0
1655353570000|2022-06-16 04:26:10|450.45|448.05|450.32|447.92|450.57|448.17|450.32|447.92|0
1655353580000|2022-06-16 04:26:20|450.07|447.67|449.82|447.42|450.2|447.8|449.82|447.42|0
1655353590000|2022-06-16 04:26:30|450.07|447.67|450.32|447.92|450.32|447.92|450.07|447.67|0
1655353600000|2022-06-16 04:26:40|450.07|447.67|450.2|447.8|450.2|447.8|450.07|447.67|0
1655353610000|2022-06-16 04:26:50|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1655353630000|2022-06-16 04:27:10|449.95|447.55|450.07|447.67|450.07|447.67|449.82|447.42|0
1655353650000|2022-06-16 04:27:30|449.82|447.42|449.57|447.17|449.82|447.42|449.57|447.17|0
1655353660000|2022-06-16 04:27:40|449.32|446.92|449.57|447.17|449.57|447.17|449.32|446.92|0
1655353670000|2022-06-16 04:27:50|449.32|446.92|449.32|446.92|449.45|447.05|449.32|446.92|0
1655353680000|2022-06-16 04:28:00|450.32|447.92|450.32|447.92|450.32|447.92|450.32|447.92|0
1655353690000|2022-06-16 04:28:10|450.82|448.42|450.82|448.42|450.82|448.42|450.82|448.42|0
1655353700000|2022-06-16 04:28:20|450.57|448.17|450.32|447.92|450.57|448.17|450.32|447.92|0
1655353710000|2022-06-16 04:28:30|450.45|448.05|450.57|448.17|450.57|448.17|450.45|448.05|0
1655353720000|2022-06-16 04:28:40|450.45|448.05|450.57|448.17|450.57|448.17|450.45|448.05|0
1655353730000|2022-06-16 04:28:50|450.7|448.3|451.07|448.67|451.07|448.67|450.7|448.3|0
1655353740000|2022-06-16 04:29:00|451.32|448.92|451.32|448.92|451.32|448.92|451.32|448.92|0
1655353750000|2022-06-16 04:29:10|451.07|448.67|451.57|449.17|451.57|449.17|451.07|448.67|0
1655353760000|2022-06-16 04:29:20|451.32|448.92|451.2|448.8|451.32|448.92|451.07|448.67|0
1655353770000|2022-06-16 04:29:30|451.07|448.67|450.82|448.42|451.07|448.67|450.82|448.42|0
1655353780000|2022-06-16 04:29:40|451.07|448.67|450.82|448.42|451.07|448.67|450.82|448.42|0
1655353790000|2022-06-16 04:29:50|450.95|448.55|451.07|448.67|451.07|448.67|450.95|448.55|0
1655353800000|2022-06-16 04:30:00|450.82|448.42|450.82|448.42|450.82|448.42|450.45|448.05|0
1655353810000|2022-06-16 04:30:10|450.57|448.17|451.32|448.92|451.32|448.92|450.57|448.17|0
1655353820000|2022-06-16 04:30:20|450.57|448.17|450.57|448.17|450.82|448.42|450.57|448.17|0
1655353830000|2022-06-16 04:30:30|450.32|447.92|450.07|447.67|450.32|447.92|450.07|447.67|0
1655353840000|2022-06-16 04:30:40|450.2|447.8|450.2|447.8|450.2|447.8|450.2|447.8|0
1655353850000|2022-06-16 04:30:50|450.07|447.67|450.07|447.67|450.2|447.8|450.07|447.67|0
1655353860000|2022-06-16 04:31:00|450.57|448.17|450.07|447.67|450.57|448.17|450.07|447.67|0
1655353870000|2022-06-16 04:31:10|449.95|447.55|450.07|447.67|450.32|447.92|449.95|447.55|0
1655353880000|2022-06-16 04:31:20|449.82|447.42|449.57|447.17|449.82|447.42|449.57|447.17|0
1655353890000|2022-06-16 04:31:30|449.32|446.92|449.32|446.92|449.32|446.92|449.2|446.8|0
1655353900000|2022-06-16 04:31:40|449.57|447.17|449.45|447.05|449.57|447.17|449.45|447.05|0
1655353910000|2022-06-16 04:31:50|449.32|446.92|449.32|446.92|449.32|446.92|449.07|446.67|0
1655353920000|2022-06-16 04:32:00|449.45|447.05|449.32|446.92|449.45|447.05|449.32|446.92|0
1655353930000|2022-06-16 04:32:10|449.82|447.42|449.82|447.42|449.82|447.42|449.82|447.42|0
1655353940000|2022-06-16 04:32:20|449.95|447.55|449.32|446.92|449.95|447.55|449.32|446.92|0
1655353950000|2022-06-16 04:32:30|449.57|447.17|449.32|446.92|449.57|447.17|449.32|446.92|0
1655353960000|2022-06-16 04:32:40|449.2|446.8|449.07|446.67|449.32|446.92|449.07|446.67|0
1655353970000|2022-06-16 04:32:50|448.82|446.42|448.82|446.42|448.82|446.42|448.82|446.42|0
1655353980000|2022-06-16 04:33:00|449.2|446.8|449.07|446.67|449.2|446.8|449.07|446.67|0
1655353990000|2022-06-16 04:33:10|448.82|446.42|449.07|446.67|449.07|446.67|448.82|446.42|0
1655354000000|2022-06-16 04:33:20|448.82|446.42|448.82|446.42|448.82|446.42|448.82|446.42|0
1655354020000|2022-06-16 04:33:40|448.57|446.17|449.07|446.67|449.07|446.67|448.57|446.17|0
1655354030000|2022-06-16 04:33:50|448.82|446.42|448.82|446.42|448.82|446.42|448.82|446.42|0
1655354040000|2022-06-16 04:34:00|448.57|446.17|448.07|445.67|448.57|446.17|448.07|445.67|0
1655354050000|2022-06-16 04:34:10|448.32|445.92|448.57|446.17|448.57|446.17|448.32|445.92|0
1655354060000|2022-06-16 04:34:20|448.2|445.8|447.82|445.42|448.2|445.8|447.82|445.42|0
1655354070000|2022-06-16 04:34:30|447.7|445.3|447.57|445.17|447.7|445.3|447.57|445.17|0
1655354080000|2022-06-16 04:34:40|447.45|445.05|447.32|444.92|447.45|445.05|447.32|444.92|0
1655354090000|2022-06-16 04:34:50|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1655354100000|2022-06-16 04:35:00|447.82|445.42|447.57|445.17|447.82|445.42|447.57|445.17|0
1655354110000|2022-06-16 04:35:10|447.82|445.42|448.32|445.92|448.32|445.92|447.82|445.42|0
1655354120000|2022-06-16 04:35:20|448.82|446.42|448.57|446.17|448.82|446.42|448.57|446.17|0
1655354130000|2022-06-16 04:35:30|448.82|446.42|448.57|446.17|448.82|446.42|448.57|446.17|0
1655354140000|2022-06-16 04:35:40|448.7|446.3|448.45|446.05|448.7|446.3|448.45|446.05|0
1655354150000|2022-06-16 04:35:50|448.32|445.92|448.2|445.8|448.32|445.92|448.2|445.8|0
1655354160000|2022-06-16 04:36:00|448.32|445.92|448.07|445.67|448.32|445.92|448.07|445.67|0
1655354180000|2022-06-16 04:36:20|447.82|445.42|447.57|445.17|447.82|445.42|447.57|445.17|0
1655354190000|2022-06-16 04:36:30|447.82|445.42|448.32|445.92|448.32|445.92|447.82|445.42|0
1655354200000|2022-06-16 04:36:40|448.2|445.8|447.82|445.42|448.2|445.8|447.82|445.42|0
1655354210000|2022-06-16 04:36:50|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1655354230000|2022-06-16 04:37:10|447.95|445.55|448.2|445.8|448.2|445.8|447.95|445.55|0
1655354240000|2022-06-16 04:37:20|448.32|445.92|448.2|445.8|448.32|445.92|448.2|445.8|0
1655354250000|2022-06-16 04:37:30|448.32|445.92|448.32|445.92|448.32|445.92|448.32|445.92|0
1655354270000|2022-06-16 04:37:50|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1655354280000|2022-06-16 04:38:00|448.82|446.42|448.32|445.92|448.82|446.42|448.32|445.92|0
1655354290000|2022-06-16 04:38:10|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1655354300000|2022-06-16 04:38:20|448.82|446.42|448.45|446.05|449.07|446.67|448.45|446.05|0
1655354310000|2022-06-16 04:38:30|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1655354320000|2022-06-16 04:38:40|448.7|446.3|448.7|446.3|448.7|446.3|448.7|446.3|0
1655354330000|2022-06-16 04:38:50|448.82|446.42|448.57|446.17|448.82|446.42|448.57|446.17|0
1655354340000|2022-06-16 04:39:00|448.32|445.92|447.82|445.42|448.32|445.92|447.82|445.42|0
1655354360000|2022-06-16 04:39:20|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1655354380000|2022-06-16 04:39:40|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1655354400000|2022-06-16 04:40:00|447.7|445.3|447.82|445.42|447.82|445.42|447.7|445.3|0
1655354410000|2022-06-16 04:40:10|447.7|445.3|447.7|445.3|447.7|445.3|447.57|445.17|0
1655354420000|2022-06-16 04:40:20|447.82|445.42|448.07|445.67|448.07|445.67|447.82|445.42|0
1655354430000|2022-06-16 04:40:30|448.2|445.8|448.2|445.8|448.2|445.8|448.2|445.8|0
1655354440000|2022-06-16 04:40:40|448.07|445.67|448.07|445.67|448.07|445.67|448.07|445.67|0
1655354450000|2022-06-16 04:40:50|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1655354460000|2022-06-16 04:41:00|448.07|445.67|448.82|446.42|449.07|446.67|448.07|445.67|0
1655354480000|2022-06-16 04:41:20|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1655354490000|2022-06-16 04:41:30|449.32|446.92|449.57|447.17|449.57|447.17|449.07|446.67|0
1655354500000|2022-06-16 04:41:40|449.07|446.67|449.2|446.8|449.32|446.92|449.07|446.67|0
1655354510000|2022-06-16 04:41:50|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1655354520000|2022-06-16 04:42:00|448.82|446.42|448.57|446.17|448.82|446.42|448.57|446.17|0
1655354540000|2022-06-16 04:42:20|448.95|446.55|448.82|446.42|449.07|446.67|448.82|446.42|0
1655354550000|2022-06-16 04:42:30|449.07|446.67|449.2|446.8|449.2|446.8|449.07|446.67|0
1655354560000|2022-06-16 04:42:40|449.32|446.92|449.57|447.17|449.57|447.17|449.32|446.92|0
1655354570000|2022-06-16 04:42:50|449.82|447.42|449.95|447.55|449.95|447.55|449.82|447.42|0
1655354580000|2022-06-16 04:43:00|450.07|447.67|450.32|447.92|450.32|447.92|450.07|447.67|0
1655354590000|2022-06-16 04:43:10|450.57|448.17|450.57|448.17|450.57|448.17|450.57|448.17|0
1655354610000|2022-06-16 04:43:30|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1655354620000|2022-06-16 04:43:40|451.32|448.92|452.32|449.92|452.32|449.92|451.32|448.92|0
1655354630000|2022-06-16 04:43:50|452.2|449.8|452.32|449.92|452.32|449.92|452.2|449.8|0
1655354640000|2022-06-16 04:44:00|452.57|450.17|453.07|450.67|453.07|450.67|452.57|450.17|0
1655354650000|2022-06-16 04:44:10|453.32|450.92|452.95|450.55|453.32|450.92|452.95|450.55|0
1655354660000|2022-06-16 04:44:20|453.07|450.67|452.57|450.17|453.07|450.67|452.45|450.05|0
1655354670000|2022-06-16 04:44:30|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655354680000|2022-06-16 04:44:40|452.7|450.3|452.82|450.42|452.82|450.42|452.57|450.17|0
1655354700000|2022-06-16 04:45:00|452.57|450.17|452.32|449.92|452.82|450.42|452.32|449.92|0
1655354710000|2022-06-16 04:45:10|452.2|449.8|452.32|449.92|452.32|449.92|452.2|449.8|0
1655354720000|2022-06-16 04:45:20|452.57|450.17|452.7|450.3|452.7|450.3|452.45|450.05|0
1655354730000|2022-06-16 04:45:30|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1655354750000|2022-06-16 04:45:50|452.07|449.67|451.82|449.42|452.07|449.67|451.82|449.42|0
1655354760000|2022-06-16 04:46:00|451.57|449.17|451.57|449.17|451.57|449.17|451.57|449.17|0
1655354770000|2022-06-16 04:46:10|451.82|449.42|452.07|449.67|452.07|449.67|451.57|449.17|0
1655354780000|2022-06-16 04:46:20|451.95|449.55|452.32|449.92|452.32|449.92|451.95|449.55|0
1655354790000|2022-06-16 04:46:30|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1655354800000|2022-06-16 04:46:40|452.2|449.8|452.07|449.67|452.2|449.8|452.07|449.67|0
1655354810000|2022-06-16 04:46:50|452.32|449.92|453.32|450.92|453.32|450.92|452.32|449.92|0
1655354820000|2022-06-16 04:47:00|453.2|450.8|452.32|449.92|453.2|450.8|452.32|449.92|0
1655354830000|2022-06-16 04:47:10|452.45|450.05|452.82|450.42|452.82|450.42|452.45|450.05|0
1655354840000|2022-06-16 04:47:20|453.07|450.67|453.07|450.67|453.07|450.67|452.82|450.42|0
1655354850000|2022-06-16 04:47:30|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655354860000|2022-06-16 04:47:40|452.95|450.55|452.82|450.42|452.95|450.55|452.82|450.42|0
1655354870000|2022-06-16 04:47:50|452.57|450.17|453.07|450.67|453.07|450.67|452.57|450.17|0
1655354880000|2022-06-16 04:48:00|452.82|450.42|453.07|450.67|453.32|450.92|452.82|450.42|0
1655354900000|2022-06-16 04:48:20|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655354910000|2022-06-16 04:48:30|452.57|450.17|452.32|449.92|452.57|450.17|452.32|449.92|0
1655354920000|2022-06-16 04:48:40|452.07|449.67|452.07|449.67|452.07|449.67|452.07|449.67|0
1655354930000|2022-06-16 04:48:50|452.2|449.8|452.57|450.17|452.57|450.17|451.95|449.55|0
1655354940000|2022-06-16 04:49:00|452.82|450.42|452.95|450.55|452.95|450.55|452.82|450.42|0
1655354950000|2022-06-16 04:49:10|453.07|450.67|451.57|449.17|453.07|450.67|451.57|449.17|0
1655354960000|2022-06-16 04:49:20|451.82|449.42|452.07|449.67|452.07|449.67|451.82|449.42|0
1655354970000|2022-06-16 04:49:30|452.2|449.8|452.32|449.92|452.32|449.92|452.2|449.8|0
1655354980000|2022-06-16 04:49:40|452.57|450.17|452.82|450.42|452.82|450.42|452.57|450.17|0
1655354990000|2022-06-16 04:49:50|452.32|449.92|452.07|449.67|452.32|449.92|452.07|449.67|0
1655355000000|2022-06-16 04:50:00|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1655355010000|2022-06-16 04:50:10|452.32|449.92|452.57|450.17|452.57|450.17|452.32|449.92|0
1655355020000|2022-06-16 04:50:20|452.82|450.42|453.32|450.92|453.32|450.92|452.57|450.17|0
1655355030000|2022-06-16 04:50:30|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1655355040000|2022-06-16 04:50:40|452.95|450.55|452.82|450.42|452.95|450.55|452.82|450.42|0
1655355050000|2022-06-16 04:50:50|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1655355070000|2022-06-16 04:51:10|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1655355080000|2022-06-16 04:51:20|453.2|450.8|453.07|450.67|453.2|450.8|453.07|450.67|0
1655355090000|2022-06-16 04:51:30|453.32|450.92|453.32|450.92|453.57|451.17|453.2|450.8|0
1655355100000|2022-06-16 04:51:40|453.07|450.67|453.32|450.92|453.32|450.92|452.82|450.42|0
1655355120000|2022-06-16 04:52:00|453.07|450.67|453.32|450.92|453.32|450.92|453.07|450.67|0
1655355130000|2022-06-16 04:52:10|453.07|450.67|453.2|450.8|453.2|450.8|453.07|450.67|0
1655355140000|2022-06-16 04:52:20|453.32|450.92|453.32|450.92|453.57|451.17|453.32|450.92|0
1655355150000|2022-06-16 04:52:30|453.57|451.17|453.57|451.17|453.57|451.17|453.57|451.17|0
1655355180000|2022-06-16 04:53:00|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1655355190000|2022-06-16 04:53:10|453.45|451.05|453.57|451.17|453.57|451.17|453.45|451.05|0
1655355250000|2022-06-16 04:54:10|453.2|450.8|453.07|450.67|453.2|450.8|453.07|450.67|0
1655355270000|2022-06-16 04:54:30|453.32|450.92|453.2|450.8|453.32|450.92|453.07|450.67|0
1655355280000|2022-06-16 04:54:40|453.32|450.92|453.07|450.67|453.32|450.92|453.07|450.67|0
1655355290000|2022-06-16 04:54:50|452.82|450.42|453.07|450.67|453.07|450.67|452.82|450.42|0
1655355300000|2022-06-16 04:55:00|452.82|450.42|453.32|450.92|453.32|450.92|452.82|450.42|0
1655355310000|2022-06-16 04:55:10|453.45|451.05|453.57|451.17|453.57|451.17|453.45|451.05|0
1655355340000|2022-06-16 04:55:40|453.45|451.05|453.32|450.92|453.45|451.05|453.32|450.92|0
1655355350000|2022-06-16 04:55:50|453.57|451.17|453.32|450.92|453.57|451.17|453.32|450.92|0
1655355360000|2022-06-16 04:56:00|453.57|451.17|453.82|451.42|454.07|451.67|453.57|451.17|0
1655355370000|2022-06-16 04:56:10|453.57|451.17|453.32|450.92|453.57|451.17|453.32|450.92|0
1655355380000|2022-06-16 04:56:20|453.07|450.67|453.32|450.92|453.32|450.92|453.07|450.67|0
1655355390000|2022-06-16 04:56:30|453.45|451.05|453.57|451.17|453.57|451.17|453.45|451.05|0
1655355400000|2022-06-16 04:56:40|453.32|450.92|453.45|451.05|453.45|451.05|453.32|450.92|0
1655355410000|2022-06-16 04:56:50|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1655355420000|2022-06-16 04:57:00|453.2|450.8|453.07|450.67|453.2|450.8|453.07|450.67|0
1655355430000|2022-06-16 04:57:10|453.32|450.92|453.2|450.8|453.32|450.92|453.2|450.8|0
1655355440000|2022-06-16 04:57:20|453.07|450.67|453.2|450.8|453.2|450.8|453.07|450.67|0
1655355450000|2022-06-16 04:57:30|453.07|450.67|453.07|450.67|453.07|450.67|452.82|450.42|0
1655355460000|2022-06-16 04:57:40|453.32|450.92|453.07|450.67|453.32|450.92|453.07|450.67|0
1655355470000|2022-06-16 04:57:50|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1655355480000|2022-06-16 04:58:00|452.57|450.17|452.45|450.05|452.57|450.17|452.45|450.05|0
1655355490000|2022-06-16 04:58:10|452.32|449.92|451.57|449.17|452.32|449.92|451.57|449.17|0
1655355500000|2022-06-16 04:58:20|451.32|448.92|451.57|449.17|451.57|449.17|451.32|448.92|0
1655355520000|2022-06-16 04:58:40|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1655355530000|2022-06-16 04:58:50|452.32|449.92|452.45|450.05|452.57|450.17|452.32|449.92|0
1655355540000|2022-06-16 04:59:00|452.7|450.3|452.82|450.42|452.82|450.42|452.57|450.17|0
1655355550000|2022-06-16 04:59:10|452.57|450.17|452.95|450.55|452.95|450.55|452.57|450.17|0
1655355560000|2022-06-16 04:59:20|452.82|450.42|452.82|450.42|452.95|450.55|452.82|450.42|0
1655355570000|2022-06-16 04:59:30|453.32|450.92|454.07|451.67|454.07|451.67|453.32|450.92|0
1655355580000|2022-06-16 04:59:40|454.32|451.92|454.32|451.92|454.32|451.92|454.32|451.92|0
1655355590000|2022-06-16 04:59:50|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1655355600000|2022-06-16 05:00:00|455.07|452.67|456.82|454.42|456.82|454.42|455.07|452.67|0
1655355610000|2022-06-16 05:00:10|457.2|454.8|456.82|454.42|457.32|454.92|456.82|454.42|0
1655355620000|2022-06-16 05:00:20|457.32|454.92|455.82|453.42|457.32|454.92|455.57|453.17|0
1655355630000|2022-06-16 05:00:30|456.32|453.92|456.32|453.92|456.32|453.92|456.2|453.8|0
1655355640000|2022-06-16 05:00:40|456.2|453.8|455.95|453.55|456.2|453.8|455.95|453.55|0
1655355650000|2022-06-16 05:00:50|455.57|453.17|455.07|452.67|455.57|453.17|455.07|452.67|0
1655355660000|2022-06-16 05:01:00|455.57|453.17|454.07|451.67|455.57|453.17|454.07|451.67|0
1655355670000|2022-06-16 05:01:10|453.95|451.55|453.82|451.42|453.95|451.55|453.82|451.42|0
1655355680000|2022-06-16 05:01:20|454.07|451.67|454.07|451.67|454.2|451.8|454.07|451.67|0
1655355690000|2022-06-16 05:01:30|454.7|452.3|455.57|453.17|455.82|453.42|454.7|452.3|0
1655355700000|2022-06-16 05:01:40|455.45|453.05|455.32|452.92|455.45|453.05|455.32|452.92|0
1655355710000|2022-06-16 05:01:50|455.2|452.8|455.82|453.42|455.82|453.42|455.2|452.8|0
1655355720000|2022-06-16 05:02:00|456.82|454.42|457.07|454.67|457.07|454.67|456.82|454.42|0
1655355730000|2022-06-16 05:02:10|457.32|454.92|457.57|455.17|457.57|455.17|457.32|454.92|0
1655355740000|2022-06-16 05:02:20|457.45|455.05|456.82|454.42|457.45|455.05|456.82|454.42|0
1655355750000|2022-06-16 05:02:30|456.57|454.17|457.57|455.17|457.7|455.3|456.57|454.17|0
1655355760000|2022-06-16 05:02:40|457.32|454.92|457.82|455.42|457.82|455.42|457.32|454.92|0
1655355770000|2022-06-16 05:02:50|458.07|455.67|458.07|455.67|458.07|455.67|457.82|455.42|0
1655355780000|2022-06-16 05:03:00|457.82|455.42|457.82|455.42|458.07|455.67|457.82|455.42|0
1655355790000|2022-06-16 05:03:10|457.57|455.17|457.45|455.05|457.57|455.17|457.45|455.05|0
1655355800000|2022-06-16 05:03:20|457.82|455.42|457.07|454.67|457.82|455.42|457.07|454.67|0
1655355810000|2022-06-16 05:03:30|457.32|454.92|457.07|454.67|457.32|454.92|457.07|454.67|0
1655355820000|2022-06-16 05:03:40|457.32|454.92|457.32|454.92|457.32|454.92|457.2|454.8|0
1655355830000|2022-06-16 05:03:50|457.2|454.8|457.82|455.42|457.82|455.42|457.2|454.8|0
1655355840000|2022-06-16 05:04:00|458.07|455.67|458.2|455.8|458.32|455.92|457.82|455.42|0
1655355850000|2022-06-16 05:04:10|457.82|455.42|457.32|454.92|457.82|455.42|457.32|454.92|0
1655355860000|2022-06-16 05:04:20|457.07|454.67|456.82|454.42|457.07|454.67|456.82|454.42|0
1655355870000|2022-06-16 05:04:30|457.32|454.92|458.07|455.67|458.07|455.67|457.32|454.92|0
1655355880000|2022-06-16 05:04:40|457.95|455.55|457.57|455.17|457.95|455.55|457.57|455.17|0
1655355890000|2022-06-16 05:04:50|457.45|455.05|457.45|455.05|457.57|455.17|457.32|454.92|0
1655355900000|2022-06-16 05:05:00|457.32|454.92|458.07|455.67|458.07|455.67|457.2|454.8|0
1655355910000|2022-06-16 05:05:10|457.82|455.42|457.32|454.92|457.82|455.42|457.32|454.92|0
1655355920000|2022-06-16 05:05:20|457.07|454.67|457.57|455.17|457.57|455.17|457.07|454.67|0
1655355930000|2022-06-16 05:05:30|457.82|455.42|458.07|455.67|458.07|455.67|457.82|455.42|0
1655355940000|2022-06-16 05:05:40|458.32|455.92|458.2|455.8|458.32|455.92|458.07|455.67|0
1655355950000|2022-06-16 05:05:50|457.82|455.42|457.57|455.17|457.82|455.42|457.57|455.17|0
1655355960000|2022-06-16 05:06:00|457.82|455.42|457.7|455.3|457.82|455.42|457.7|455.3|0
1655355970000|2022-06-16 05:06:10|457.57|455.17|458.2|455.8|458.2|455.8|457.57|455.17|0
1655355980000|2022-06-16 05:06:20|458.32|455.92|457.82|455.42|458.32|455.92|457.82|455.42|0
1655355990000|2022-06-16 05:06:30|457.95|455.55|458.07|455.67|458.07|455.67|457.95|455.55|0
1655356000000|2022-06-16 05:06:40|457.95|455.55|458.07|455.67|458.07|455.67|457.95|455.55|0
1655356010000|2022-06-16 05:06:50|457.82|455.42|458.07|455.67|458.07|455.67|457.82|455.42|0
1655356020000|2022-06-16 05:07:00|458.2|455.8|458.57|456.17|458.57|456.17|458.2|455.8|0
1655356030000|2022-06-16 05:07:10|459.07|456.67|459.07|456.67|459.32|456.92|459.07|456.67|0
1655356040000|2022-06-16 05:07:20|459.32|456.92|459.57|457.17|459.57|457.17|459.2|456.8|0
1655356050000|2022-06-16 05:07:30|459.07|456.67|459.57|457.17|459.57|457.17|459.07|456.67|0
1655356060000|2022-06-16 05:07:40|460.07|457.67|459.82|457.42|460.57|458.17|459.82|457.42|0
1655356070000|2022-06-16 05:07:50|459.95|457.55|459.82|457.42|459.95|457.55|459.57|457.17|0
1655356080000|2022-06-16 05:08:00|460.07|457.67|460.57|458.17|460.57|458.17|460.07|457.67|0
1655356090000|2022-06-16 05:08:10|460.07|457.67|459.32|456.92|460.07|457.67|459.32|456.92|0
1655356100000|2022-06-16 05:08:20|459.07|456.67|459.32|456.92|459.32|456.92|459.07|456.67|0
1655356110000|2022-06-16 05:08:30|459.57|457.17|459.57|457.17|459.57|457.17|459.57|457.17|0
1655356120000|2022-06-16 05:08:40|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1655356130000|2022-06-16 05:08:50|459.95|457.55|460.32|457.92|460.32|457.92|459.95|457.55|0
1655356140000|2022-06-16 05:09:00|460.07|457.67|460.32|457.92|460.32|457.92|460.07|457.67|0
1655356150000|2022-06-16 05:09:10|460.07|457.67|459.82|457.42|460.07|457.67|459.57|457.17|0
1655356160000|2022-06-16 05:09:20|459.45|457.05|459.82|457.42|459.82|457.42|459.45|457.05|0
1655356170000|2022-06-16 05:09:30|459.7|457.3|459.95|457.55|459.95|457.55|459.7|457.3|0
1655356180000|2022-06-16 05:09:40|460.07|457.67|459.82|457.42|460.07|457.67|459.82|457.42|0
1655356190000|2022-06-16 05:09:50|459.57|457.17|459.82|457.42|459.82|457.42|459.57|457.17|0
1655356200000|2022-06-16 05:10:00|460.07|457.67|459.57|457.17|460.07|457.67|459.57|457.17|0
1655356210000|2022-06-16 05:10:10|459.32|456.92|459.32|456.92|459.57|457.17|459.32|456.92|0
1655356220000|2022-06-16 05:10:20|459.82|457.42|459.57|457.17|459.82|457.42|459.57|457.17|0
1655356230000|2022-06-16 05:10:30|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1655356240000|2022-06-16 05:10:40|459.7|457.3|459.82|457.42|460.07|457.67|459.7|457.3|0
1655356250000|2022-06-16 05:10:50|459.57|457.17|459.82|457.42|459.82|457.42|459.57|457.17|0
1655356260000|2022-06-16 05:11:00|460.07|457.67|460.32|457.92|460.57|458.17|460.07|457.67|0
1655356270000|2022-06-16 05:11:10|460.7|458.3|461.07|458.67|461.07|458.67|460.7|458.3|0
1655356280000|2022-06-16 05:11:20|461.57|459.17|461.82|459.42|462.32|459.92|461.57|459.17|0
1655356290000|2022-06-16 05:11:30|461.57|459.17|462.32|459.92|462.32|459.92|461.57|459.17|0
1655356300000|2022-06-16 05:11:40|462.07|459.67|461.57|459.17|462.07|459.67|461.32|458.92|0
1655356310000|2022-06-16 05:11:50|461.82|459.42|462.45|460.05|462.45|460.05|461.82|459.42|0
1655356320000|2022-06-16 05:12:00|462.32|459.92|462.57|460.17|462.57|460.17|462.32|459.92|0
1655356330000|2022-06-16 05:12:10|462.45|460.05|463.57|461.17|463.57|461.17|462.07|459.67|0
1655356340000|2022-06-16 05:12:20|463.07|460.67|463.82|461.42|463.82|461.42|463.07|460.67|0
1655356350000|2022-06-16 05:12:30|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1655356360000|2022-06-16 05:12:40|463.32|460.92|464.07|461.67|464.07|461.67|463.32|460.92|0
1655356370000|2022-06-16 05:12:50|464.2|461.8|464.32|461.92|464.32|461.92|464.07|461.67|0
1655356380000|2022-06-16 05:13:00|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1655356390000|2022-06-16 05:13:10|464.45|462.05|464.32|461.92|464.57|462.17|464.32|461.92|0
1655356400000|2022-06-16 05:13:20|464.57|462.17|465.07|462.67|465.07|462.67|464.57|462.17|0
1655356410000|2022-06-16 05:13:30|464.82|462.42|464.82|462.42|464.95|462.55|464.82|462.42|0
1655356420000|2022-06-16 05:13:40|465.07|462.67|464.95|462.55|465.07|462.67|464.82|462.42|0
1655356430000|2022-06-16 05:13:50|465.32|462.92|465.45|463.05|465.57|463.17|465.32|462.92|0
1655356440000|2022-06-16 05:14:00|465.32|462.92|464.82|462.42|465.32|462.92|464.82|462.42|0
1655356450000|2022-06-16 05:14:10|464.57|462.17|463.82|461.42|464.57|462.17|463.82|461.42|0
1655356460000|2022-06-16 05:14:20|464.07|461.67|464.07|461.67|464.32|461.92|464.07|461.67|0
1655356470000|2022-06-16 05:14:30|464.32|461.92|464.2|461.8|464.32|461.92|464.2|461.8|0
1655356480000|2022-06-16 05:14:40|464.07|461.67|463.95|461.55|464.07|461.67|463.95|461.55|0
1655356490000|2022-06-16 05:14:50|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1655356500000|2022-06-16 05:15:00|463.95|461.55|464.07|461.67|464.07|461.67|463.82|461.42|0
1655356510000|2022-06-16 05:15:10|463.32|460.92|463.45|461.05|463.57|461.17|463.32|460.92|0
1655356520000|2022-06-16 05:15:20|462.82|460.42|462.57|460.17|462.82|460.42|462.07|459.67|0
1655356530000|2022-06-16 05:15:30|463.07|460.67|463.32|460.92|463.32|460.92|463.07|460.67|0
1655356540000|2022-06-16 05:15:40|463.57|461.17|462.82|460.42|463.57|461.17|462.82|460.42|0
1655356550000|2022-06-16 05:15:50|462.57|460.17|462.95|460.55|462.95|460.55|462.57|460.17|0
1655356560000|2022-06-16 05:16:00|464.32|461.92|463.82|461.42|464.32|461.92|463.82|461.42|0
1655356570000|2022-06-16 05:16:10|464.07|461.67|464.95|462.55|464.95|462.55|464.07|461.67|0
1655356580000|2022-06-16 05:16:20|464.32|461.92|464.57|462.17|464.57|462.17|464.32|461.92|0
1655356590000|2022-06-16 05:16:30|464.32|461.92|464.57|462.17|464.57|462.17|464.32|461.92|0
1655356600000|2022-06-16 05:16:40|464.07|461.67|463.82|461.42|464.32|461.92|463.82|461.42|0
1655356610000|2022-06-16 05:16:50|463.32|460.92|463.07|460.67|463.32|460.92|463.07|460.67|0
1655356620000|2022-06-16 05:17:00|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1655356630000|2022-06-16 05:17:10|463.2|460.8|463.07|460.67|463.2|460.8|463.07|460.67|0
1655356640000|2022-06-16 05:17:20|462.7|460.3|462.32|459.92|462.7|460.3|462.32|459.92|0
1655356650000|2022-06-16 05:17:30|462.07|459.67|462.07|459.67|462.32|459.92|462.07|459.67|0
1655356660000|2022-06-16 05:17:40|462.32|459.92|462.2|459.8|462.32|459.92|462.2|459.8|0
1655356670000|2022-06-16 05:17:50|462.07|459.67|462.32|459.92|462.32|459.92|462.07|459.67|0
1655356680000|2022-06-16 05:18:00|462.57|460.17|462.32|459.92|462.57|460.17|462.07|459.67|0
1655356690000|2022-06-16 05:18:10|462.07|459.67|461.82|459.42|462.07|459.67|461.7|459.3|0
1655356710000|2022-06-16 05:18:30|462.07|459.67|461.7|459.3|462.07|459.67|461.7|459.3|0
1655356720000|2022-06-16 05:18:40|461.57|459.17|461.7|459.3|461.7|459.3|461.57|459.17|0
1655356730000|2022-06-16 05:18:50|461.95|459.55|461.82|459.42|461.95|459.55|461.82|459.42|0
1655356740000|2022-06-16 05:19:00|461.7|459.3|462.07|459.67|462.07|459.67|461.57|459.17|0
1655356750000|2022-06-16 05:19:10|462.32|459.92|462.82|460.42|462.82|460.42|462.32|459.92|0
1655356760000|2022-06-16 05:19:20|462.57|460.17|462.82|460.42|462.82|460.42|462.57|460.17|0
1655356770000|2022-06-16 05:19:30|462.57|460.17|462.57|460.17|462.57|460.17|462.45|460.05|0
1655356780000|2022-06-16 05:19:40|462.32|459.92|463.07|460.67|463.07|460.67|462.32|459.92|0
1655356790000|2022-06-16 05:19:50|462.82|460.42|462.82|460.42|462.95|460.55|462.82|460.42|0
1655356800000|2022-06-16 05:20:00|463.07|460.67|462.45|460.05|463.07|460.67|462.45|460.05|0
1655356810000|2022-06-16 05:20:10|462.57|460.17|462.32|459.92|462.57|460.17|462.2|459.8|0
1655356820000|2022-06-16 05:20:20|462.2|459.8|462.32|459.92|462.32|459.92|462.2|459.8|0
1655356840000|2022-06-16 05:20:40|462.45|460.05|461.82|459.42|462.45|460.05|461.82|459.42|0
1655356850000|2022-06-16 05:20:50|461.57|459.17|461.7|459.3|461.7|459.3|461.57|459.17|0
1655356860000|2022-06-16 05:21:00|461.57|459.17|461.57|459.17|461.7|459.3|461.57|459.17|0
1655356870000|2022-06-16 05:21:10|461.32|458.92|460.82|458.42|461.32|458.92|460.82|458.42|0
1655356880000|2022-06-16 05:21:20|461.32|458.92|461.07|458.67|461.32|458.92|461.07|458.67|0
1655356890000|2022-06-16 05:21:30|460.82|458.42|461.07|458.67|461.07|458.67|460.57|458.17|0
1655356900000|2022-06-16 05:21:40|460.82|458.42|461.2|458.8|461.2|458.8|460.82|458.42|0
1655356910000|2022-06-16 05:21:50|462.07|459.67|462.2|459.8|462.2|459.8|462.07|459.67|0
1655356920000|2022-06-16 05:22:00|462.07|459.67|461.82|459.42|462.07|459.67|461.82|459.42|0
1655356930000|2022-06-16 05:22:10|461.95|459.55|462.57|460.17|462.57|460.17|461.82|459.42|0
1655356940000|2022-06-16 05:22:20|462.32|459.92|462.32|459.92|462.32|459.92|462.32|459.92|0
1655356950000|2022-06-16 05:22:30|462.82|460.42|462.32|459.92|462.82|460.42|462.32|459.92|0
1655356960000|2022-06-16 05:22:40|462.57|460.17|462.32|459.92|462.57|460.17|462.07|459.67|0
1655356970000|2022-06-16 05:22:50|462.2|459.8|462.07|459.67|462.2|459.8|462.07|459.67|0
1655356980000|2022-06-16 05:23:00|461.82|459.42|462.32|459.92|462.32|459.92|461.82|459.42|0
1655356990000|2022-06-16 05:23:10|461.95|459.55|462.07|459.67|462.07|459.67|461.82|459.42|0
1655357000000|2022-06-16 05:23:20|462.57|460.17|462.45|460.05|462.57|460.17|462.45|460.05|0
1655357010000|2022-06-16 05:23:30|462.32|459.92|462.57|460.17|462.57|460.17|461.57|459.17|0
1655357020000|2022-06-16 05:23:40|462.45|460.05|462.57|460.17|462.57|460.17|462.32|459.92|0
1655357030000|2022-06-16 05:23:50|462.82|460.42|463.32|460.92|463.32|460.92|462.82|460.42|0
1655357040000|2022-06-16 05:24:00|463.2|460.8|463.32|460.92|463.32|460.92|463.07|460.67|0
1655357050000|2022-06-16 05:24:10|463.57|461.17|464.07|461.67|464.07|461.67|463.57|461.17|0
1655357060000|2022-06-16 05:24:20|463.57|461.17|463.57|461.17|463.7|461.3|463.57|461.17|0
1655357070000|2022-06-16 05:24:30|463.07|460.67|463.07|460.67|463.32|460.92|463.07|460.67|0
1655357080000|2022-06-16 05:24:40|463.7|461.3|463.7|461.3|463.7|461.3|463.7|461.3|0
1655357090000|2022-06-16 05:24:50|463.32|460.92|463.32|460.92|463.57|461.17|463.32|460.92|0
1655357100000|2022-06-16 05:25:00|463.2|460.8|462.45|460.05|463.2|460.8|462.45|460.05|0
1655357110000|2022-06-16 05:25:10|462.32|459.92|462.07|459.67|462.32|459.92|462.07|459.67|0
1655357120000|2022-06-16 05:25:20|462.82|460.42|463.07|460.67|463.07|460.67|462.82|460.42|0
1655357130000|2022-06-16 05:25:30|462.95|460.55|463.32|460.92|463.32|460.92|462.95|460.55|0
1655357140000|2022-06-16 05:25:40|463.07|460.67|463.07|460.67|463.2|460.8|463.07|460.67|0
1655357150000|2022-06-16 05:25:50|462.82|460.42|462.57|460.17|462.82|460.42|462.57|460.17|0
1655357160000|2022-06-16 05:26:00|462.82|460.42|462.95|460.55|462.95|460.55|462.82|460.42|0
1655357170000|2022-06-16 05:26:10|462.82|460.42|462.57|460.17|462.82|460.42|462.57|460.17|0
1655357180000|2022-06-16 05:26:20|462.32|459.92|462.32|459.92|462.32|459.92|462.32|459.92|0
1655357190000|2022-06-16 05:26:30|462.07|459.67|462.07|459.67|462.07|459.67|461.82|459.42|0
1655357200000|2022-06-16 05:26:40|462.32|459.92|462.32|459.92|462.32|459.92|462.32|459.92|0
1655357210000|2022-06-16 05:26:50|462.2|459.8|461.82|459.42|462.32|459.92|461.82|459.42|0
1655357220000|2022-06-16 05:27:00|461.32|458.92|462.07|459.67|462.07|459.67|461.32|458.92|0
1655357230000|2022-06-16 05:27:10|461.95|459.55|461.57|459.17|461.95|459.55|461.57|459.17|0
1655357250000|2022-06-16 05:27:30|461.32|458.92|460.95|458.55|461.32|458.92|460.82|458.42|0
1655357260000|2022-06-16 05:27:40|460.57|458.17|460.07|457.67|460.57|458.17|460.07|457.67|0
1655357270000|2022-06-16 05:27:50|460.32|457.92|459.82|457.42|460.32|457.92|459.82|457.42|0
1655357280000|2022-06-16 05:28:00|459.95|457.55|459.57|457.17|459.95|457.55|459.57|457.17|0
1655357290000|2022-06-16 05:28:10|459.32|456.92|459.2|456.8|459.57|457.17|459.2|456.8|0
1655357300000|2022-06-16 05:28:20|459.57|457.17|459.32|456.92|459.57|457.17|459.2|456.8|0
1655357310000|2022-06-16 05:28:30|460.07|457.67|459.82|457.42|460.07|457.67|459.82|457.42|0
1655357320000|2022-06-16 05:28:40|460.07|457.67|459.82|457.42|460.07|457.67|459.82|457.42|0
1655357330000|2022-06-16 05:28:50|460.07|457.67|460.95|458.55|461.07|458.67|460.07|457.67|0
1655357340000|2022-06-16 05:29:00|460.82|458.42|461.82|459.42|461.82|459.42|460.82|458.42|0
1655357350000|2022-06-16 05:29:10|461.7|459.3|460.95|458.55|461.7|459.3|460.95|458.55|0
1655357360000|2022-06-16 05:29:20|461.07|458.67|461.57|459.17|461.57|459.17|461.07|458.67|0
1655357370000|2022-06-16 05:29:30|461.07|458.67|461.45|459.05|461.45|459.05|461.07|458.67|0
1655357380000|2022-06-16 05:29:40|461.32|458.92|461.57|459.17|461.82|459.42|461.32|458.92|0
1655357390000|2022-06-16 05:29:50|461.45|459.05|462.07|459.67|462.07|459.67|461.45|459.05|0
1655357400000|2022-06-16 05:30:00|461.95|459.55|462.07|459.67|462.07|459.67|461.82|459.42|0
1655357410000|2022-06-16 05:30:10|461.82|459.42|461.57|459.17|461.82|459.42|461.57|459.17|0
1655357420000|2022-06-16 05:30:20|461.95|459.55|461.82|459.42|461.95|459.55|461.7|459.3|0
1655357430000|2022-06-16 05:30:30|461.7|459.3|461.57|459.17|461.82|459.42|461.57|459.17|0
1655357440000|2022-06-16 05:30:40|460.82|458.42|461.07|458.67|461.07|458.67|460.82|458.42|0
1655357450000|2022-06-16 05:30:50|461.2|458.8|460.82|458.42|461.2|458.8|460.82|458.42|0
1655357460000|2022-06-16 05:31:00|460.57|458.17|461.07|458.67|461.2|458.8|460.57|458.17|0
1655357470000|2022-06-16 05:31:10|460.82|458.42|460.57|458.17|460.82|458.42|460.57|458.17|0
1655357480000|2022-06-16 05:31:20|460.82|458.42|460.7|458.3|460.82|458.42|460.7|458.3|0
1655357490000|2022-06-16 05:31:30|460.95|458.55|461.07|458.67|461.07|458.67|460.82|458.42|0
1655357500000|2022-06-16 05:31:40|461.32|458.92|461.32|458.92|461.32|458.92|461.32|458.92|0
1655357510000|2022-06-16 05:31:50|461.7|459.3|461.7|459.3|461.82|459.42|461.7|459.3|0
1655357520000|2022-06-16 05:32:00|461.82|459.42|461.57|459.17|461.82|459.42|461.57|459.17|0
1655357530000|2022-06-16 05:32:10|461.82|459.42|461.82|459.42|462.07|459.67|461.82|459.42|0
1655357540000|2022-06-16 05:32:20|461.95|459.55|463.32|460.92|463.32|460.92|461.95|459.55|0
1655357550000|2022-06-16 05:32:30|463.45|461.05|463.82|461.42|463.82|461.42|463.45|461.05|0
1655357560000|2022-06-16 05:32:40|464.07|461.67|463.95|461.55|464.07|461.67|463.95|461.55|0
1655357570000|2022-06-16 05:32:50|464.32|461.92|464.32|461.92|464.57|462.17|464.32|461.92|0
1655357580000|2022-06-16 05:33:00|464.57|462.17|464.82|462.42|464.82|462.42|464.57|462.17|0
1655357590000|2022-06-16 05:33:10|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1655357600000|2022-06-16 05:33:20|464.7|462.3|464.57|462.17|464.82|462.42|464.45|462.05|0
1655357610000|2022-06-16 05:33:30|464.32|461.92|463.82|461.42|464.32|461.92|463.82|461.42|0
1655357620000|2022-06-16 05:33:40|463.95|461.55|464.07|461.67|464.07|461.67|463.95|461.55|0
1655357630000|2022-06-16 05:33:50|464.2|461.8|464.07|461.67|464.2|461.8|464.07|461.67|0
1655357640000|2022-06-16 05:34:00|464.2|461.8|464.82|462.42|464.82|462.42|464.2|461.8|0
1655357650000|2022-06-16 05:34:10|464.57|462.17|464.95|462.55|464.95|462.55|464.57|462.17|0
1655357660000|2022-06-16 05:34:20|464.82|462.42|465.07|462.67|465.07|462.67|464.82|462.42|0
1655357670000|2022-06-16 05:34:30|464.82|462.42|465.32|462.92|465.32|462.92|464.82|462.42|0
1655357680000|2022-06-16 05:34:40|465.57|463.17|465.32|462.92|465.57|463.17|465.32|462.92|0
1655357690000|2022-06-16 05:34:50|465.57|463.17|466.95|464.55|467.07|464.67|465.57|463.17|0
1655357700000|2022-06-16 05:35:00|466.82|464.42|467.57|465.17|467.57|465.17|466.57|464.17|0
1655357710000|2022-06-16 05:35:10|467.32|464.92|467.07|464.67|467.32|464.92|467.07|464.67|0
1655357720000|2022-06-16 05:35:20|467.57|465.17|467.57|465.17|467.82|465.42|467.57|465.17|0
1655357730000|2022-06-16 05:35:30|467.32|464.92|467.57|465.17|467.82|465.42|467.32|464.92|0
1655357740000|2022-06-16 05:35:40|467.32|464.92|467.32|464.92|467.57|465.17|467.32|464.92|0
1655357750000|2022-06-16 05:35:50|467.45|465.05|467.32|464.92|467.45|465.05|467.2|464.8|0
1655357760000|2022-06-16 05:36:00|467.82|465.42|467.82|465.42|467.82|465.42|467.32|464.92|0
1655357770000|2022-06-16 05:36:10|467.57|465.17|467.2|464.8|467.57|465.17|467.2|464.8|0
1655357780000|2022-06-16 05:36:20|466.82|464.42|467.82|465.42|467.82|465.42|466.82|464.42|0
1655357790000|2022-06-16 05:36:30|467.57|465.17|467.82|465.42|467.82|465.42|467.57|465.17|0
1655357800000|2022-06-16 05:36:40|468.07|465.67|469.82|467.42|469.82|467.42|468.07|465.67|0
1655357810000|2022-06-16 05:36:50|469.32|466.92|469.45|467.05|469.45|467.05|469.32|466.92|0
1655357820000|2022-06-16 05:37:00|469.57|467.17|469.32|466.92|469.57|467.17|469.32|466.92|0
1655357830000|2022-06-16 05:37:10|469.07|466.67|469.57|467.17|469.57|467.17|469.07|466.67|0
1655357840000|2022-06-16 05:37:20|469.45|467.05|469.07|466.67|469.45|467.05|469.07|466.67|0
1655357850000|2022-06-16 05:37:30|469.57|467.17|469.57|467.17|469.57|467.17|469.32|466.92|0
1655357860000|2022-06-16 05:37:40|469.45|467.05|469.07|466.67|469.45|467.05|469.07|466.67|0
1655357870000|2022-06-16 05:37:50|469.32|466.92|469.07|466.67|469.32|466.92|469.07|466.67|0
1655357880000|2022-06-16 05:38:00|469.2|466.8|469.57|467.17|469.57|467.17|469.2|466.8|0
1655357890000|2022-06-16 05:38:10|469.32|466.92|469.82|467.42|469.82|467.42|469.32|466.92|0
1655357910000|2022-06-16 05:38:30|469.57|467.17|469.32|466.92|469.57|467.17|469.32|466.92|0
1655357920000|2022-06-16 05:38:40|468.82|466.42|468.82|466.42|468.82|466.42|468.82|466.42|0
1655357930000|2022-06-16 05:38:50|468.57|466.17|467.82|465.42|468.57|466.17|467.57|465.17|0
1655357940000|2022-06-16 05:39:00|468.57|466.17|468.07|465.67|468.57|466.17|468.07|465.67|0
1655357950000|2022-06-16 05:39:10|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1655357960000|2022-06-16 05:39:20|468.07|465.67|468.07|465.67|468.32|465.92|468.07|465.67|0
1655357970000|2022-06-16 05:39:30|468.32|465.92|467.82|465.42|468.32|465.92|467.82|465.42|0
1655357980000|2022-06-16 05:39:40|467.7|465.3|467.57|465.17|467.7|465.3|467.57|465.17|0
1655357990000|2022-06-16 05:39:50|467.82|465.42|467.82|465.42|467.82|465.42|467.7|465.3|0
1655358000000|2022-06-16 05:40:00|468.07|465.67|467.95|465.55|468.07|465.67|467.95|465.55|0
1655358010000|2022-06-16 05:40:10|468.07|465.67|468.2|465.8|468.32|465.92|468.07|465.67|0
1655358020000|2022-06-16 05:40:20|468.32|465.92|468.57|466.17|468.57|466.17|468.32|465.92|0
1655358030000|2022-06-16 05:40:30|468.82|466.42|468.32|465.92|468.82|466.42|468.32|465.92|0
1655358040000|2022-06-16 05:40:40|468.45|466.05|467.82|465.42|468.57|466.17|467.82|465.42|0
1655358050000|2022-06-16 05:40:50|467.7|465.3|467.7|465.3|467.82|465.42|467.7|465.3|0
1655358060000|2022-06-16 05:41:00|467.57|465.17|467.7|465.3|467.7|465.3|467.57|465.17|0
1655358070000|2022-06-16 05:41:10|468.07|465.67|467.57|465.17|468.07|465.67|467.57|465.17|0
1655358080000|2022-06-16 05:41:20|467.7|465.3|467.57|465.17|467.7|465.3|467.57|465.17|0
1655358090000|2022-06-16 05:41:30|467.82|465.42|467.7|465.3|467.82|465.42|467.7|465.3|0
1655358100000|2022-06-16 05:41:40|467.82|465.42|467.57|465.17|467.82|465.42|467.57|465.17|0
1655358110000|2022-06-16 05:41:50|467.7|465.3|467.32|464.92|467.7|465.3|467.32|464.92|0
1655358120000|2022-06-16 05:42:00|467.45|465.05|467.32|464.92|467.45|465.05|467.32|464.92|0
1655358130000|2022-06-16 05:42:10|467.7|465.3|467.57|465.17|467.7|465.3|467.57|465.17|0
1655358140000|2022-06-16 05:42:20|467.45|465.05|467.07|464.67|467.45|465.05|467.07|464.67|0
1655358150000|2022-06-16 05:42:30|466.57|464.17|465.57|463.17|466.57|464.17|465.57|463.17|0
1655358160000|2022-06-16 05:42:40|465.82|463.42|465.82|463.42|465.82|463.42|465.82|463.42|0
1655358170000|2022-06-16 05:42:50|465.95|463.55|465.82|463.42|466.32|463.92|465.82|463.42|0
1655358180000|2022-06-16 05:43:00|465.57|463.17|465.2|462.8|465.57|463.17|465.2|462.8|0
1655358190000|2022-06-16 05:43:10|465.32|462.92|465.82|463.42|465.82|463.42|465.2|462.8|0
1655358200000|2022-06-16 05:43:20|465.7|463.3|466.2|463.8|466.2|463.8|465.7|463.3|0
1655358210000|2022-06-16 05:43:30|466.32|463.92|466.45|464.05|466.45|464.05|466.07|463.67|0
1655358220000|2022-06-16 05:43:40|466.07|463.67|466.7|464.3|466.82|464.42|466.07|463.67|0
1655358230000|2022-06-16 05:43:50|466.57|464.17|466.07|463.67|466.57|464.17|466.07|463.67|0
1655358240000|2022-06-16 05:44:00|466.2|463.8|467.07|464.67|467.07|464.67|466.2|463.8|0
1655358250000|2022-06-16 05:44:10|466.95|464.55|466.82|464.42|466.95|464.55|466.82|464.42|0
1655358260000|2022-06-16 05:44:20|466.95|464.55|467.57|465.17|467.82|465.42|466.95|464.55|0
1655358270000|2022-06-16 05:44:30|467.82|465.42|468.2|465.8|468.2|465.8|467.82|465.42|0
1655358280000|2022-06-16 05:44:40|467.57|465.17|467.07|464.67|467.57|465.17|467.07|464.67|0
1655358290000|2022-06-16 05:44:50|467.32|464.92|467.45|465.05|467.45|465.05|467.32|464.92|0
1655358300000|2022-06-16 05:45:00|467.32|464.92|467.57|465.17|467.57|465.17|467.32|464.92|0
1655358310000|2022-06-16 05:45:10|468.07|465.67|468.32|465.92|468.32|465.92|467.82|465.42|0
1655358320000|2022-06-16 05:45:20|468.7|466.3|468.07|465.67|468.7|466.3|468.07|465.67|0
1655358330000|2022-06-16 05:45:30|468.2|465.8|468.32|465.92|468.32|465.92|468.2|465.8|0
1655358340000|2022-06-16 05:45:40|468.57|466.17|468.07|465.67|468.57|466.17|468.07|465.67|0
1655358350000|2022-06-16 05:45:50|467.82|465.42|467.95|465.55|468.07|465.67|467.82|465.42|0
1655358360000|2022-06-16 05:46:00|468.07|465.67|468.07|465.67|468.07|465.67|468.07|465.67|0
1655358370000|2022-06-16 05:46:10|468.2|465.8|468.2|465.8|468.2|465.8|468.07|465.67|0
1655358380000|2022-06-16 05:46:20|468.57|466.17|469.07|466.67|469.07|466.67|468.32|465.92|0
1655358390000|2022-06-16 05:46:30|469.32|466.92|468.82|466.42|469.32|466.92|468.82|466.42|0
1655358400000|2022-06-16 05:46:40|469.07|466.67|469.82|467.42|469.82|467.42|469.07|466.67|0
1655358410000|2022-06-16 05:46:50|469.95|467.55|469.57|467.17|469.95|467.55|469.57|467.17|0
1655358420000|2022-06-16 05:47:00|469.82|467.42|470.07|467.67|470.07|467.67|469.82|467.42|0
1655358430000|2022-06-16 05:47:10|470.82|468.42|470.32|467.92|470.82|468.42|470.32|467.92|0
1655358440000|2022-06-16 05:47:20|470.57|468.17|470.82|468.42|470.82|468.42|470.57|468.17|0
1655358460000|2022-06-16 05:47:40|471.07|468.67|470.57|468.17|471.07|468.67|470.32|467.92|0
1655358470000|2022-06-16 05:47:50|470.7|468.3|471.07|468.67|471.07|468.67|470.57|468.17|0
1655358480000|2022-06-16 05:48:00|470.82|468.42|470.82|468.42|471.32|468.92|470.82|468.42|0
1655358490000|2022-06-16 05:48:10|470.7|468.3|470.82|468.42|470.82|468.42|470.7|468.3|0
1655358500000|2022-06-16 05:48:20|470.7|468.3|470.32|467.92|470.7|468.3|470.32|467.92|0
1655358510000|2022-06-16 05:48:30|470.07|467.67|469.57|467.17|470.07|467.67|469.57|467.17|0
1655358520000|2022-06-16 05:48:40|469.32|466.92|469.32|466.92|469.32|466.92|469.32|466.92|0
1655358530000|2022-06-16 05:48:50|469.57|467.17|469.82|467.42|469.82|467.42|469.57|467.17|0
1655358540000|2022-06-16 05:49:00|469.45|467.05|468.82|466.42|469.45|467.05|468.82|466.42|0
1655358560000|2022-06-16 05:49:20|469.07|466.67|469.07|466.67|469.07|466.67|469.07|466.67|0
1655358570000|2022-06-16 05:49:30|468.95|466.55|468.82|466.42|468.95|466.55|468.82|466.42|0
1655358580000|2022-06-16 05:49:40|468.57|466.17|468.57|466.17|468.57|466.17|468.57|466.17|0
1655358590000|2022-06-16 05:49:50|468.82|466.42|469.07|466.67|469.32|466.92|468.82|466.42|0
1655358600000|2022-06-16 05:50:00|469.45|467.05|469.07|466.67|469.45|467.05|469.07|466.67|0
1655358610000|2022-06-16 05:50:10|469.57|467.17|469.82|467.42|469.82|467.42|469.57|467.17|0
1655358620000|2022-06-16 05:50:20|469.57|467.17|469.82|467.42|469.82|467.42|469.57|467.17|0
1655358630000|2022-06-16 05:50:30|470.07|467.67|469.82|467.42|470.07|467.67|469.82|467.42|0
1655358640000|2022-06-16 05:50:40|470.07|467.67|469.95|467.55|470.07|467.67|469.95|467.55|0
1655358650000|2022-06-16 05:50:50|469.82|467.42|470.07|467.67|470.07|467.67|469.82|467.42|0
1655358660000|2022-06-16 05:51:00|469.82|467.42|470.07|467.67|470.07|467.67|469.82|467.42|0
1655358670000|2022-06-16 05:51:10|470.32|467.92|470.07|467.67|470.32|467.92|470.07|467.67|0
1655358680000|2022-06-16 05:51:20|470.95|468.55|471.07|468.67|471.07|468.67|470.95|468.55|0
1655358690000|2022-06-16 05:51:30|471.45|469.05|471.57|469.17|471.57|469.17|471.32|468.92|0
1655358700000|2022-06-16 05:51:40|471.82|469.42|471.7|469.3|471.82|469.42|471.7|469.3|0
1655358710000|2022-06-16 05:51:50|472.07|469.67|472.57|470.17|472.57|470.17|472.07|469.67|0
1655358720000|2022-06-16 05:52:00|472.32|469.92|472.07|469.67|472.32|469.92|471.82|469.42|0
1655358730000|2022-06-16 05:52:10|472.32|469.92|472.57|470.17|472.57|470.17|472.32|469.92|0
1655358740000|2022-06-16 05:52:20|472.82|470.42|472.07|469.67|472.82|470.42|472.07|469.67|0
1655358750000|2022-06-16 05:52:30|471.82|469.42|471.82|469.42|471.82|469.42|471.82|469.42|0
1655358760000|2022-06-16 05:52:40|472.82|470.42|472.45|470.05|472.82|470.42|472.32|469.92|0
1655358770000|2022-06-16 05:52:50|472.2|469.8|473.07|470.67|473.07|470.67|472.2|469.8|0
1655358780000|2022-06-16 05:53:00|472.82|470.42|472.82|470.42|472.95|470.55|472.82|470.42|0
1655358800000|2022-06-16 05:53:20|473.07|470.67|473.82|471.42|473.82|471.42|473.07|470.67|0
1655358810000|2022-06-16 05:53:30|474.32|471.92|474.82|472.42|474.82|472.42|474.32|471.92|0
1655358820000|2022-06-16 05:53:40|474.32|471.92|474.57|472.17|474.57|472.17|474.32|471.92|0
1655358830000|2022-06-16 05:53:50|474.82|472.42|475.32|472.92|475.32|472.92|474.82|472.42|0
1655358840000|2022-06-16 05:54:00|475.2|472.8|474.82|472.42|475.32|472.92|474.82|472.42|0
1655358850000|2022-06-16 05:54:10|474.95|472.55|474.82|472.42|474.95|472.55|474.82|472.42|0
1655358860000|2022-06-16 05:54:20|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1655358870000|2022-06-16 05:54:30|475.2|472.8|475.57|473.17|475.57|473.17|475.2|472.8|0
1655358880000|2022-06-16 05:54:40|475.2|472.8|475.07|472.67|475.32|472.92|475.07|472.67|0
1655358890000|2022-06-16 05:54:50|475.32|472.92|475.57|473.17|475.57|473.17|475.2|472.8|0
1655358900000|2022-06-16 05:55:00|475.32|472.92|474.82|472.42|475.57|473.17|474.82|472.42|0
1655358910000|2022-06-16 05:55:10|474.95|472.55|474.82|472.42|474.95|472.55|474.57|472.17|0
1655358930000|2022-06-16 05:55:30|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1655358940000|2022-06-16 05:55:40|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1655358950000|2022-06-16 05:55:50|474.95|472.55|474.57|472.17|474.95|472.55|474.57|472.17|0
1655358960000|2022-06-16 05:56:00|474.82|472.42|474.82|472.42|474.82|472.42|474.57|472.17|0
1655358970000|2022-06-16 05:56:10|475.07|472.67|475.07|472.67|475.07|472.67|474.82|472.42|0
1655358980000|2022-06-16 05:56:20|474.82|472.42|475.32|472.92|475.32|472.92|474.82|472.42|0
1655358990000|2022-06-16 05:56:30|475.07|472.67|474.57|472.17|475.07|472.67|474.57|472.17|0
1655359000000|2022-06-16 05:56:40|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1655359010000|2022-06-16 05:56:50|475.07|472.67|475.2|472.8|475.2|472.8|475.07|472.67|0
1655359020000|2022-06-16 05:57:00|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359030000|2022-06-16 05:57:10|475.07|472.67|475.32|472.92|475.32|472.92|475.07|472.67|0
1655359050000|2022-06-16 05:57:30|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359060000|2022-06-16 05:57:40|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1655359070000|2022-06-16 05:57:50|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1655359080000|2022-06-16 05:58:00|474.82|472.42|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359090000|2022-06-16 05:58:10|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359100000|2022-06-16 05:58:20|475.07|472.67|475.57|473.17|475.57|473.17|475.07|472.67|0
1655359110000|2022-06-16 05:58:30|475.45|473.05|475.57|473.17|475.57|473.17|475.32|472.92|0
1655359120000|2022-06-16 05:58:40|475.82|473.42|475.57|473.17|475.82|473.42|475.57|473.17|0
1655359130000|2022-06-16 05:58:50|475.82|473.42|475.57|473.17|475.82|473.42|475.57|473.17|0
1655359140000|2022-06-16 05:59:00|475.07|472.67|475.07|472.67|475.32|472.92|475.07|472.67|0
1655359150000|2022-06-16 05:59:10|474.82|472.42|475.32|472.92|475.32|472.92|474.82|472.42|0
1655359170000|2022-06-16 05:59:30|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1655359180000|2022-06-16 05:59:40|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1655359190000|2022-06-16 05:59:50|476.07|473.67|476.32|473.92|476.32|473.92|476.07|473.67|0
1655359200000|2022-06-16 06:00:00|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1655359210000|2022-06-16 06:00:10|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1655359220000|2022-06-16 06:00:20|474.82|472.42|474.57|472.17|474.82|472.42|474.57|472.17|0
1655359230000|2022-06-16 06:00:30|474.32|471.92|473.82|471.42|474.32|471.92|473.82|471.42|0
1655359240000|2022-06-16 06:00:40|473.57|471.17|473.07|470.67|473.57|471.17|473.07|470.67|0
1655359250000|2022-06-16 06:00:50|472.07|469.67|472.32|469.92|472.32|469.92|472.07|469.67|0
1655359260000|2022-06-16 06:01:00|472.07|469.67|472.07|469.67|472.07|469.67|472.07|469.67|0
1655359270000|2022-06-16 06:01:10|471.82|469.42|471.57|469.17|471.82|469.42|471.32|468.92|0
1655359280000|2022-06-16 06:01:20|471.32|468.92|470.07|467.67|471.32|468.92|470.07|467.67|0
1655359290000|2022-06-16 06:01:30|469.32|466.92|469.57|467.17|469.57|467.17|469.32|466.92|0
1655359300000|2022-06-16 06:01:40|469.82|467.42|470.32|467.92|470.32|467.92|469.82|467.42|0
1655359310000|2022-06-16 06:01:50|470.57|468.17|470.07|467.67|470.57|468.17|469.82|467.42|0
1655359320000|2022-06-16 06:02:00|469.82|467.42|470.57|468.17|470.57|468.17|469.82|467.42|0
1655359330000|2022-06-16 06:02:10|470.82|468.42|470.07|467.67|471.07|468.67|470.07|467.67|0
1655359340000|2022-06-16 06:02:20|469.95|467.55|471.32|468.92|471.32|468.92|469.95|467.55|0
1655359360000|2022-06-16 06:02:40|471.57|469.17|472.07|469.67|472.07|469.67|471.57|469.17|0
1655359370000|2022-06-16 06:02:50|471.82|469.42|471.57|469.17|471.82|469.42|471.57|469.17|0
1655359380000|2022-06-16 06:03:00|471.32|468.92|472.32|469.92|472.32|469.92|471.32|468.92|0
1655359390000|2022-06-16 06:03:10|472.07|469.67|470.57|468.17|472.07|469.67|470.57|468.17|0
1655359400000|2022-06-16 06:03:20|471.07|468.67|471.32|468.92|471.32|468.92|471.07|468.67|0
1655359410000|2022-06-16 06:03:30|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1655359420000|2022-06-16 06:03:40|471.32|468.92|472.57|470.17|472.57|470.17|471.32|468.92|0
1655359430000|2022-06-16 06:03:50|472.32|469.92|472.07|469.67|472.32|469.92|472.07|469.67|0
1655359440000|2022-06-16 06:04:00|471.57|469.17|472.57|470.17|473.07|470.67|471.57|469.17|0
1655359450000|2022-06-16 06:04:10|472.82|470.42|472.32|469.92|472.82|470.42|472.32|469.92|0
1655359460000|2022-06-16 06:04:20|472.82|470.42|473.07|470.67|473.07|470.67|472.7|470.3|0
1655359470000|2022-06-16 06:04:30|472.82|470.42|473.57|471.17|473.57|471.17|472.82|470.42|0
1655359480000|2022-06-16 06:04:40|473.32|470.92|473.57|471.17|473.57|471.17|473.32|470.92|0
1655359490000|2022-06-16 06:04:50|473.7|471.3|474.57|472.17|474.57|472.17|473.7|471.3|0
1655359500000|2022-06-16 06:05:00|474.32|471.92|474.32|471.92|474.32|471.92|474.07|471.67|0
1655359510000|2022-06-16 06:05:10|475.07|472.67|475.2|472.8|475.2|472.8|474.82|472.42|0
1655359520000|2022-06-16 06:05:20|475.07|472.67|475.32|472.92|475.32|472.92|475.07|472.67|0
1655359530000|2022-06-16 06:05:30|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1655359540000|2022-06-16 06:05:40|475.57|473.17|476.57|474.17|476.57|474.17|475.57|473.17|0
1655359550000|2022-06-16 06:05:50|477.07|474.67|477.32|474.92|477.82|475.42|477.07|474.67|0
1655359560000|2022-06-16 06:06:00|477.2|474.8|476.32|473.92|477.2|474.8|476.32|473.92|0
1655359570000|2022-06-16 06:06:10|476.57|474.17|475.95|473.55|476.57|474.17|475.82|473.42|0
1655359580000|2022-06-16 06:06:20|475.82|473.42|475.32|472.92|476.07|473.67|475.32|472.92|0
1655359590000|2022-06-16 06:06:30|475.07|472.67|475.57|473.17|475.57|473.17|475.07|472.67|0
1655359600000|2022-06-16 06:06:40|475.32|472.92|475.07|472.67|475.57|473.17|475.07|472.67|0
1655359610000|2022-06-16 06:06:50|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1655359620000|2022-06-16 06:07:00|474.82|472.42|475.32|472.92|475.32|472.92|474.82|472.42|0
1655359630000|2022-06-16 06:07:10|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359640000|2022-06-16 06:07:20|475.07|472.67|475.57|473.17|475.57|473.17|475.07|472.67|0
1655359650000|2022-06-16 06:07:30|475.32|472.92|475.32|472.92|475.82|473.42|475.32|472.92|0
1655359660000|2022-06-16 06:07:40|475.45|473.05|475.57|473.17|475.57|473.17|475.45|473.05|0
1655359670000|2022-06-16 06:07:50|476.32|473.92|475.82|473.42|476.32|473.92|475.82|473.42|0
1655359680000|2022-06-16 06:08:00|476.07|473.67|476.07|473.67|476.07|473.67|475.82|473.42|0
1655359690000|2022-06-16 06:08:10|475.95|473.55|475.57|473.17|475.95|473.55|475.57|473.17|0
1655359700000|2022-06-16 06:08:20|475.32|472.92|474.95|472.55|475.32|472.92|474.95|472.55|0
1655359710000|2022-06-16 06:08:30|474.82|472.42|474.57|472.17|474.82|472.42|474.57|472.17|0
1655359720000|2022-06-16 06:08:40|474.32|471.92|475.07|472.67|475.07|472.67|474.32|471.92|0
1655359730000|2022-06-16 06:08:50|475.57|473.17|475.57|473.17|475.57|473.17|475.2|472.8|0
1655359740000|2022-06-16 06:09:00|475.32|472.92|475.2|472.8|475.32|472.92|475.2|472.8|0
1655359750000|2022-06-16 06:09:10|474.95|472.55|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359760000|2022-06-16 06:09:20|475.07|472.67|475.07|472.67|475.07|472.67|474.82|472.42|0
1655359770000|2022-06-16 06:09:30|474.82|472.42|474.95|472.55|475.07|472.67|474.57|472.17|0
1655359780000|2022-06-16 06:09:40|474.82|472.42|475.07|472.67|475.07|472.67|474.7|472.3|0
1655359790000|2022-06-16 06:09:50|475.45|473.05|474.57|472.17|475.45|473.05|474.57|472.17|0
1655359800000|2022-06-16 06:10:00|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1655359810000|2022-06-16 06:10:10|474.82|472.42|475.07|472.67|475.07|472.67|474.82|472.42|0
1655359820000|2022-06-16 06:10:20|475.2|472.8|475.32|472.92|475.32|472.92|475.2|472.8|0
1655359830000|2022-06-16 06:10:30|475.07|472.67|476.57|474.17|476.57|474.17|475.07|472.67|0
1655359840000|2022-06-16 06:10:40|476.32|473.92|476.45|474.05|476.45|474.05|476.07|473.67|0
1655359850000|2022-06-16 06:10:50|476.57|474.17|476.95|474.55|477.07|474.67|476.57|474.17|0
1655359860000|2022-06-16 06:11:00|476.07|473.67|475.32|472.92|476.07|473.67|475.32|472.92|0
1655359870000|2022-06-16 06:11:10|475.07|472.67|475.32|472.92|475.32|472.92|474.95|472.55|0
1655359880000|2022-06-16 06:11:20|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1655359890000|2022-06-16 06:11:30|475.07|472.67|474.57|472.17|475.07|472.67|474.57|472.17|0
1655359900000|2022-06-16 06:11:40|474.82|472.42|474.32|471.92|474.82|472.42|474.32|471.92|0
1655359910000|2022-06-16 06:11:50|474.57|472.17|475.57|473.17|475.57|473.17|474.57|472.17|0
1655359920000|2022-06-16 06:12:00|475.82|473.42|476.57|474.17|476.57|474.17|475.57|473.17|0
1655359930000|2022-06-16 06:12:10|476.32|473.92|476.57|474.17|476.57|474.17|476.07|473.67|0
1655359940000|2022-06-16 06:12:20|476.45|474.05|476.57|474.17|476.7|474.3|476.45|474.05|0
1655359950000|2022-06-16 06:12:30|476.32|473.92|476.07|473.67|476.32|473.92|476.07|473.67|0
1655359960000|2022-06-16 06:12:40|475.45|473.05|476.07|473.67|476.07|473.67|475.32|472.92|0
1655359970000|2022-06-16 06:12:50|475.82|473.42|475.07|472.67|475.95|473.55|474.82|472.42|0
1655359980000|2022-06-16 06:13:00|475.32|472.92|475.32|472.92|475.57|473.17|475.32|472.92|0
1655359990000|2022-06-16 06:13:10|475.2|472.8|475.07|472.67|475.2|472.8|475.07|472.67|0
1655360000000|2022-06-16 06:13:20|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1655360010000|2022-06-16 06:13:30|474.45|472.05|474.82|472.42|474.82|472.42|474.32|471.92|0
1655360020000|2022-06-16 06:13:40|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1655360030000|2022-06-16 06:13:50|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1655360050000|2022-06-16 06:14:10|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1655360060000|2022-06-16 06:14:20|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1655360070000|2022-06-16 06:14:30|474.57|472.17|474.82|472.42|474.82|472.42|474.57|472.17|0
1655360080000|2022-06-16 06:14:40|475.07|472.67|475.32|472.92|475.32|472.92|475.07|472.67|0
1655360090000|2022-06-16 06:14:50|475.45|473.05|476.2|473.8|476.2|473.8|475.45|473.05|0
1655360100000|2022-06-16 06:15:00|476.07|473.67|474.95|472.55|476.07|473.67|474.95|472.55|0
1655360110000|2022-06-16 06:15:10|475.07|472.67|474.57|472.17|475.07|472.67|474.57|472.17|0
1655360120000|2022-06-16 06:15:20|474.7|472.3|474.32|471.92|474.7|472.3|474.32|471.92|0
1655360130000|2022-06-16 06:15:30|474.07|471.67|474.07|471.67|474.32|471.92|474.07|471.67|0
1655360150000|2022-06-16 06:15:50|474.32|471.92|474.82|472.42|475.07|472.67|474.32|471.92|0
1655360160000|2022-06-16 06:16:00|474.7|472.3|474.82|472.42|474.82|472.42|474.32|471.92|0
1655360180000|2022-06-16 06:16:20|474.7|472.3|475.07|472.67|475.07|472.67|474.7|472.3|0
1655360190000|2022-06-16 06:16:30|474.82|472.42|475.07|472.67|475.07|472.67|474.57|472.17|0
1655360200000|2022-06-16 06:16:40|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1655360210000|2022-06-16 06:16:50|474.57|472.17|475.07|472.67|475.07|472.67|474.57|472.17|0
1655360230000|2022-06-16 06:17:10|475.32|472.92|475.82|473.42|475.82|473.42|475.32|472.92|0
1655360240000|2022-06-16 06:17:20|475.57|473.17|475.2|472.8|475.57|473.17|475.2|472.8|0
1655360250000|2022-06-16 06:17:30|475.32|472.92|476.07|473.67|476.07|473.67|475.32|472.92|0
1655360260000|2022-06-16 06:17:40|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1655360270000|2022-06-16 06:17:50|476.07|473.67|476.32|473.92|476.32|473.92|476.07|473.67|0
1655360280000|2022-06-16 06:18:00|476.57|474.17|476.57|474.17|476.57|474.17|476.32|473.92|0
1655360290000|2022-06-16 06:18:10|476.82|474.42|477.7|475.3|477.82|475.42|476.82|474.42|0
1655360300000|2022-06-16 06:18:20|477.57|475.17|478.32|475.92|478.32|475.92|477.57|475.17|0
1655360310000|2022-06-16 06:18:30|478.57|476.17|477.57|475.17|478.57|476.17|477.57|475.17|0
1655360320000|2022-06-16 06:18:40|477.45|475.05|477.07|474.67|477.45|475.05|477.07|474.67|0
1655360330000|2022-06-16 06:18:50|477.45|475.05|476.07|473.67|477.45|475.05|476.07|473.67|0
1655360340000|2022-06-16 06:19:00|476.7|474.3|478.07|475.67|478.07|475.67|476.7|474.3|0
1655360350000|2022-06-16 06:19:10|478.32|475.92|478.07|475.67|478.32|475.92|477.82|475.42|0
1655360360000|2022-06-16 06:19:20|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1655360370000|2022-06-16 06:19:30|478.07|475.67|478.82|476.42|478.82|476.42|477.82|475.42|0
1655360380000|2022-06-16 06:19:40|478.95|476.55|478.32|475.92|478.95|476.55|478.32|475.92|0
1655360390000|2022-06-16 06:19:50|478.07|475.67|478.57|476.17|478.57|476.17|478.07|475.67|0
1655360400000|2022-06-16 06:20:00|478.95|476.55|478.82|476.42|478.95|476.55|478.07|475.67|0
1655360410000|2022-06-16 06:20:10|478.95|476.55|476.82|474.42|478.95|476.55|476.82|474.42|0
1655360420000|2022-06-16 06:20:20|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1655360430000|2022-06-16 06:20:30|477.32|474.92|477.57|475.17|477.57|475.17|477.07|474.67|0
1655360440000|2022-06-16 06:20:40|477.32|474.92|477.82|475.42|477.82|475.42|477.32|474.92|0
1655360450000|2022-06-16 06:20:50|478.32|475.92|478.32|475.92|478.32|475.92|478.2|475.8|0
1655360460000|2022-06-16 06:21:00|478.07|475.67|478.07|475.67|478.2|475.8|477.95|475.55|0
1655360470000|2022-06-16 06:21:10|478.32|475.92|478.45|476.05|478.57|476.17|478.32|475.92|0
1655360480000|2022-06-16 06:21:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1655360490000|2022-06-16 06:21:30|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1655360500000|2022-06-16 06:21:40|478.82|476.42|478.57|476.17|478.82|476.42|478.32|475.92|0
1655360510000|2022-06-16 06:21:50|478.45|476.05|478.32|475.92|478.45|476.05|478.32|475.92|0
1655360520000|2022-06-16 06:22:00|478.45|476.05|478.32|475.92|478.45|476.05|478.32|475.92|0
1655360530000|2022-06-16 06:22:10|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1655360540000|2022-06-16 06:22:20|479.07|476.67|478.95|476.55|479.07|476.67|478.95|476.55|0
1655360550000|2022-06-16 06:22:30|479.07|476.67|479.07|476.67|479.2|476.8|479.07|476.67|0
1655360560000|2022-06-16 06:22:40|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1655360580000|2022-06-16 06:23:00|478.57|476.17|478.7|476.3|478.82|476.42|478.57|476.17|0
1655360590000|2022-06-16 06:23:10|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1655360600000|2022-06-16 06:23:20|478.82|476.42|478.82|476.42|479.07|476.67|478.82|476.42|0
1655360620000|2022-06-16 06:23:40|479.07|476.67|479.57|477.17|479.57|477.17|479.07|476.67|0
1655360640000|2022-06-16 06:24:00|479.32|476.92|479.57|477.17|479.57|477.17|479.32|476.92|0
1655360660000|2022-06-16 06:24:20|480.07|477.67|479.57|477.17|480.07|477.67|479.57|477.17|0
1655360670000|2022-06-16 06:24:30|479.32|476.92|479.32|476.92|479.32|476.92|479.07|476.67|0
1655360680000|2022-06-16 06:24:40|479.07|476.67|478.82|476.42|479.07|476.67|478.57|476.17|0
1655360690000|2022-06-16 06:24:50|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1655360700000|2022-06-16 06:25:00|478.32|475.92|478.32|475.92|478.32|475.92|478.07|475.67|0
1655360710000|2022-06-16 06:25:10|478.07|475.67|478.32|475.92|478.32|475.92|478.07|475.67|0
1655360720000|2022-06-16 06:25:20|478.07|475.67|477.57|475.17|478.07|475.67|477.32|474.92|0
1655360730000|2022-06-16 06:25:30|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1655360740000|2022-06-16 06:25:40|477.07|474.67|478.07|475.67|478.07|475.67|477.07|474.67|0
1655360750000|2022-06-16 06:25:50|478.32|475.92|478.07|475.67|478.32|475.92|478.07|475.67|0
1655360760000|2022-06-16 06:26:00|477.82|475.42|478.57|476.17|478.57|476.17|477.82|475.42|0
1655360770000|2022-06-16 06:26:10|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1655360780000|2022-06-16 06:26:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1655360790000|2022-06-16 06:26:30|478.57|476.17|478.32|475.92|478.57|476.17|478.32|475.92|0
1655360810000|2022-06-16 06:26:50|478.57|476.17|478.57|476.17|478.82|476.42|478.57|476.17|0
1655360820000|2022-06-16 06:27:00|478.82|476.42|478.82|476.42|479.07|476.67|478.57|476.17|0
1655360830000|2022-06-16 06:27:10|479.07|476.67|479.07|476.67|479.07|476.67|478.82|476.42|0
1655360840000|2022-06-16 06:27:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1655360850000|2022-06-16 06:27:30|478.57|476.17|478.82|476.42|478.82|476.42|478.57|476.17|0
1655360860000|2022-06-16 06:27:40|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1655360870000|2022-06-16 06:27:50|478.57|476.17|478.82|476.42|478.82|476.42|478.57|476.17|0
1655360880000|2022-06-16 06:28:00|478.57|476.17|478.82|476.42|478.82|476.42|478.45|476.05|0
1655360890000|2022-06-16 06:28:10|479.07|476.67|478.82|476.42|479.07|476.67|478.82|476.42|0
1655360900000|2022-06-16 06:28:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1655360910000|2022-06-16 06:28:30|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1655360920000|2022-06-16 06:28:40|478.57|476.17|478.07|475.67|478.57|476.17|478.07|475.67|0
1655360930000|2022-06-16 06:28:50|478.57|476.17|480.57|478.17|480.57|478.17|478.57|476.17|0
1655360940000|2022-06-16 06:29:00|480.32|477.92|480.82|478.42|480.82|478.42|480.32|477.92|0
1655360950000|2022-06-16 06:29:10|481.07|478.67|481.82|479.42|481.82|479.42|481.07|478.67|0
1655360960000|2022-06-16 06:29:20|482.07|479.67|481.82|479.42|482.07|479.67|481.45|479.05|0
1655360970000|2022-06-16 06:29:30|481.57|479.17|481.57|479.17|481.57|479.17|481.07|478.67|0
1655360980000|2022-06-16 06:29:40|481.82|479.42|481.7|479.3|481.82|479.42|481.57|479.17|0
1655360990000|2022-06-16 06:29:50|481.57|479.17|481.82|479.42|482.07|479.67|481.57|479.17|0
1655361000000|2022-06-16 06:30:00|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1655361010000|2022-06-16 06:30:10|482.32|479.92|483.32|480.92|483.57|481.17|482.32|479.92|0
1655361020000|2022-06-16 06:30:20|484.07|481.67|482.82|480.42|484.07|481.67|482.82|480.42|0
1655361030000|2022-06-16 06:30:30|482.07|479.67|481.95|479.55|482.07|479.67|481.82|479.42|0
1655361040000|2022-06-16 06:30:40|482.07|479.67|482.45|480.05|482.57|480.17|482.07|479.67|0
1655361050000|2022-06-16 06:30:50|482.57|480.17|482.82|480.42|483.07|480.67|482.57|480.17|0
1655361060000|2022-06-16 06:31:00|483.07|480.67|483.07|480.67|483.07|480.67|482.82|480.42|0
1655361070000|2022-06-16 06:31:10|482.82|480.42|482.82|480.42|483.07|480.67|482.82|480.42|0
1655361080000|2022-06-16 06:31:20|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1655361090000|2022-06-16 06:31:30|483.07|480.67|483.2|480.8|483.32|480.92|483.07|480.67|0
1655361100000|2022-06-16 06:31:40|483.07|480.67|484.32|481.92|484.32|481.92|483.07|480.67|0
1655361110000|2022-06-16 06:31:50|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1655361120000|2022-06-16 06:32:00|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1655361130000|2022-06-16 06:32:10|484.07|481.67|484.45|482.05|484.45|482.05|484.07|481.67|0
1655361140000|2022-06-16 06:32:20|484.57|482.17|484.57|482.17|484.57|482.17|484.32|481.92|0
1655361150000|2022-06-16 06:32:30|485.57|483.17|486.32|483.92|486.82|484.42|485.57|483.17|0
1655361160000|2022-06-16 06:32:40|486.57|484.17|487.57|485.17|487.57|485.17|486.57|484.17|0
1655361170000|2022-06-16 06:32:50|487.7|485.3|488.07|485.67|488.07|485.67|487.7|485.3|0
1655361180000|2022-06-16 06:33:00|488.2|485.8|488.57|486.17|488.57|486.17|488.07|485.67|0
1655361190000|2022-06-16 06:33:10|488.82|486.42|490.57|488.17|490.57|488.17|488.82|486.42|0
1655361200000|2022-06-16 06:33:20|490.07|487.67|488.57|486.17|490.07|487.67|488.57|486.17|0
1655361210000|2022-06-16 06:33:30|489.07|486.67|489.82|487.42|489.82|487.42|489.07|486.67|0
1655361220000|2022-06-16 06:33:40|489.32|486.92|491.57|489.17|491.57|489.17|489.32|486.92|0
1655361230000|2022-06-16 06:33:50|491.82|489.42|492.82|490.42|493.57|491.17|491.82|489.42|0
1655361240000|2022-06-16 06:34:00|493.32|490.92|494.82|492.42|495.32|492.92|492.82|490.42|0
1655361250000|2022-06-16 06:34:10|494.32|491.92|494.32|491.92|494.32|491.92|494.07|491.67|0
1655361260000|2022-06-16 06:34:20|493.82|491.42|493.32|490.92|493.82|491.42|493.32|490.92|0
1655361270000|2022-06-16 06:34:30|494.32|491.92|495.57|493.17|495.57|493.17|494.32|491.92|0
1655361280000|2022-06-16 06:34:40|494.07|491.67|492.2|489.8|494.07|491.67|492.2|489.8|0
1655361290000|2022-06-16 06:34:50|491.82|489.42|491.57|489.17|491.82|489.42|491.32|488.92|0
1655361300000|2022-06-16 06:35:00|492.32|489.92|491.82|489.42|492.32|489.92|491.82|489.42|0
1655361310000|2022-06-16 06:35:10|492.07|489.67|492.32|489.92|492.32|489.92|491.82|489.42|0
1655361320000|2022-06-16 06:35:20|492.07|489.67|491.82|489.42|492.07|489.67|491.82|489.42|0
1655361330000|2022-06-16 06:35:30|492.2|489.8|492.32|489.92|492.32|489.92|492.07|489.67|0
1655361340000|2022-06-16 06:35:40|492.7|490.3|492.82|490.42|492.82|490.42|492.57|490.17|0
1655361350000|2022-06-16 06:35:50|492.57|490.17|492.82|490.42|492.82|490.42|492.57|490.17|0
1655361360000|2022-06-16 06:36:00|492.57|490.17|492.57|490.17|492.57|490.17|492.32|489.92|0
1655361370000|2022-06-16 06:36:10|493.07|490.67|493.32|490.92|493.32|490.92|492.82|490.42|0
1655361380000|2022-06-16 06:36:20|492.32|489.92|493.32|490.92|493.32|490.92|492.32|489.92|0
1655361390000|2022-06-16 06:36:30|493.07|490.67|493.07|490.67|493.07|490.67|492.95|490.55|0
1655361400000|2022-06-16 06:36:40|493.2|490.8|494.07|491.67|494.07|491.67|493.2|490.8|0
1655361410000|2022-06-16 06:36:50|494.57|492.17|494.32|491.92|494.57|492.17|494.07|491.67|0
1655361420000|2022-06-16 06:37:00|494.45|492.05|495.07|492.67|495.07|492.67|494.45|492.05|0
1655361430000|2022-06-16 06:37:10|495.57|493.17|495.82|493.42|495.82|493.42|495.32|492.92|0
1655361440000|2022-06-16 06:37:20|495.32|492.92|495.07|492.67|495.32|492.92|495.07|492.67|0
1655361450000|2022-06-16 06:37:30|494.82|492.42|495.07|492.67|495.07|492.67|494.82|492.42|0
1655361460000|2022-06-16 06:37:40|495.82|493.42|496.07|493.67|496.07|493.67|495.82|493.42|0
1655361470000|2022-06-16 06:37:50|496.2|493.8|496.45|494.05|496.45|494.05|496.2|493.8|0
1655361480000|2022-06-16 06:38:00|496.32|493.92|496.07|493.67|496.32|493.92|495.82|493.42|0
1655361490000|2022-06-16 06:38:10|495.82|493.42|495.32|492.92|495.82|493.42|495.32|492.92|0
1655361500000|2022-06-16 06:38:20|495.45|493.05|494.57|492.17|495.45|493.05|494.57|492.17|0
1655361510000|2022-06-16 06:38:30|494.32|491.92|494.82|492.42|494.82|492.42|494.32|491.92|0
1655361520000|2022-06-16 06:38:40|495.07|492.67|494.82|492.42|495.07|492.67|494.82|492.42|0
1655361530000|2022-06-16 06:38:50|495.07|492.67|495.32|492.92|495.45|493.05|495.07|492.67|0
1655361550000|2022-06-16 06:39:10|495.45|493.05|495.32|492.92|495.45|493.05|495.32|492.92|0
1655361560000|2022-06-16 06:39:20|494.82|492.42|495.07|492.67|495.32|492.92|494.82|492.42|0
1655361570000|2022-06-16 06:39:30|495.32|492.92|495.32|492.92|495.32|492.92|495.07|492.67|0
1655361580000|2022-06-16 06:39:40|495.07|492.67|495.57|493.17|495.57|493.17|495.07|492.67|0
1655361590000|2022-06-16 06:39:50|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1655361600000|2022-06-16 06:40:00|496.07|493.67|497.57|495.17|497.57|495.17|496.07|493.67|0
1655361610000|2022-06-16 06:40:10|497.82|495.42|498.07|495.67|498.32|495.92|497.82|495.42|0
1655361620000|2022-06-16 06:40:20|498.45|496.05|498.82|496.42|499.07|496.67|498.45|496.05|0
1655361630000|2022-06-16 06:40:30|498.57|496.17|498.07|495.67|498.57|496.17|498.07|495.67|0
1655361640000|2022-06-16 06:40:40|498.32|495.92|498.07|495.67|498.7|496.3|498.07|495.67|0
1655361650000|2022-06-16 06:40:50|498.32|495.92|498.07|495.67|498.32|495.92|497.57|495.17|0
1655361660000|2022-06-16 06:41:00|498.7|496.3|499.07|496.67|499.07|496.67|498.45|496.05|0
1655361670000|2022-06-16 06:41:10|500.07|497.67|500.32|497.92|500.32|497.92|499.57|497.17|0
1655361680000|2022-06-16 06:41:20|500.82|498.42|501.07|498.67|501.45|499.05|500.82|498.42|0
1655361690000|2022-06-16 06:41:30|501.57|499.17|501.82|499.42|501.82|499.42|501.57|499.17|0
1655361700000|2022-06-16 06:41:40|501.57|499.17|501.32|498.92|501.57|499.17|501.07|498.67|0
1655361710000|2022-06-16 06:41:50|501.07|498.67|502.07|499.67|502.07|499.67|501.07|498.67|0
1655361720000|2022-06-16 06:42:00|502.32|499.92|501.57|499.17|502.57|500.17|501.57|499.17|0
1655361730000|2022-06-16 06:42:10|501.32|498.92|501.82|499.42|502.07|499.67|501.32|498.92|0
1655361740000|2022-06-16 06:42:20|501.32|498.92|500.07|497.67|501.32|498.92|500.07|497.67|0
1655361750000|2022-06-16 06:42:30|500.32|497.92|500.07|497.67|500.32|497.92|500.07|497.67|0
1655361760000|2022-06-16 06:42:40|499.32|496.92|499.07|496.67|499.32|496.92|499.07|496.67|0
1655361770000|2022-06-16 06:42:50|498.57|496.17|497.82|495.42|498.57|496.17|497.82|495.42|0
1655361780000|2022-06-16 06:43:00|497.57|495.17|497.7|495.3|497.82|495.42|497.57|495.17|0
1655361790000|2022-06-16 06:43:10|497.57|495.17|497.32|494.92|497.57|495.17|497.32|494.92|0
1655361800000|2022-06-16 06:43:20|497.57|495.17|497.57|495.17|497.57|495.17|497.57|495.17|0
1655361810000|2022-06-16 06:43:30|498.82|496.42|498.82|496.42|498.82|496.42|498.32|495.92|0
1655361820000|2022-06-16 06:43:40|498.57|496.17|499.07|496.67|499.07|496.67|498.32|495.92|0
1655361830000|2022-06-16 06:43:50|499.57|497.17|500.82|498.42|500.82|498.42|499.57|497.17|0
1655361840000|2022-06-16 06:44:00|501.32|498.92|501.32|498.92|501.32|498.92|501.32|498.92|0
1655361850000|2022-06-16 06:44:10|501.57|499.17|500.95|498.55|501.57|499.17|500.82|498.42|0
1655361860000|2022-06-16 06:44:20|500.57|498.17|501.32|498.92|501.57|499.17|500.57|498.17|0
1655361870000|2022-06-16 06:44:30|501.57|499.17|500.57|498.17|501.57|499.17|500.57|498.17|0
1655361880000|2022-06-16 06:44:40|499.57|497.17|498.07|495.67|499.57|497.17|498.07|495.67|0
1655361890000|2022-06-16 06:44:50|497.7|495.3|497.07|494.67|497.7|495.3|497.07|494.67|0
1655361900000|2022-06-16 06:45:00|496.82|494.42|496.82|494.42|497.32|494.92|496.82|494.42|0
1655361910000|2022-06-16 06:45:10|496.57|494.17|495.07|492.67|496.57|494.17|495.07|492.67|0
1655361920000|2022-06-16 06:45:20|495.45|493.05|494.57|492.17|495.45|493.05|494.57|492.17|0
1655361930000|2022-06-16 06:45:30|495.07|492.67|495.07|492.67|495.32|492.92|495.07|492.67|0
1655361940000|2022-06-16 06:45:40|495.32|492.92|494.95|492.55|495.32|492.92|494.95|492.55|0
1655361950000|2022-06-16 06:45:50|495.32|492.92|494.82|492.42|495.32|492.92|494.82|492.42|0
1655361960000|2022-06-16 06:46:00|495.07|492.67|494.57|492.17|495.07|492.67|494.57|492.17|0
1655361970000|2022-06-16 06:46:10|493.82|491.42|493.57|491.17|494.07|491.67|493.57|491.17|0
1655361980000|2022-06-16 06:46:20|493.82|491.42|494.07|491.67|494.32|491.92|493.82|491.42|0
1655361990000|2022-06-16 06:46:30|493.95|491.55|493.7|491.3|494.07|491.67|493.7|491.3|0
1655362000000|2022-06-16 06:46:40|493.82|491.42|492.32|489.92|493.82|491.42|492.32|489.92|0
1655362010000|2022-06-16 06:46:50|492.82|490.42|492.82|490.42|493.07|490.67|492.82|490.42|0
1655362020000|2022-06-16 06:47:00|492.7|490.3|493.82|491.42|493.82|491.42|492.45|490.05|0
1655362030000|2022-06-16 06:47:10|493.95|491.55|494.07|491.67|494.07|491.67|493.82|491.42|0
1655362040000|2022-06-16 06:47:20|494.32|491.92|494.32|491.92|494.32|491.92|494.07|491.67|0
1655362050000|2022-06-16 06:47:30|494.57|492.17|495.07|492.67|495.07|492.67|494.57|492.17|0
1655362060000|2022-06-16 06:47:40|495.32|492.92|495.32|492.92|495.32|492.92|495.32|492.92|0
1655362070000|2022-06-16 06:47:50|495.07|492.67|494.95|492.55|495.32|492.92|494.95|492.55|0
1655362080000|2022-06-16 06:48:00|494.7|492.3|494.82|492.42|495.57|493.17|494.7|492.3|0
1655362090000|2022-06-16 06:48:10|495.07|492.67|495.82|493.42|495.82|493.42|495.07|492.67|0
1655362100000|2022-06-16 06:48:20|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1655362110000|2022-06-16 06:48:30|495.32|492.92|495.07|492.67|495.32|492.92|495.07|492.67|0
1655362120000|2022-06-16 06:48:40|494.82|492.42|494.32|491.92|494.82|492.42|494.32|491.92|0
1655362130000|2022-06-16 06:48:50|494.07|491.67|493.82|491.42|494.32|491.92|493.82|491.42|0
1655362140000|2022-06-16 06:49:00|494.2|491.8|494.57|492.17|494.57|492.17|494.2|491.8|0
1655362150000|2022-06-16 06:49:10|494.07|491.67|494.07|491.67|494.32|491.92|494.07|491.67|0
1655362160000|2022-06-16 06:49:20|493.95|491.55|494.07|491.67|494.2|491.8|493.95|491.55|0
1655362170000|2022-06-16 06:49:30|494.2|491.8|494.07|491.67|494.32|491.92|493.95|491.55|0
1655362180000|2022-06-16 06:49:40|493.82|491.42|493.82|491.42|493.95|491.55|493.57|491.17|0
1655362190000|2022-06-16 06:49:50|493.57|491.17|493.7|491.3|493.7|491.3|493.57|491.17|0
1655362200000|2022-06-16 06:50:00|494.57|492.17|494.57|492.17|494.57|492.17|494.2|491.8|0
1655362210000|2022-06-16 06:50:10|494.82|492.42|494.57|492.17|494.82|492.42|494.57|492.17|0
1655362220000|2022-06-16 06:50:20|494.82|492.42|495.07|492.67|495.07|492.67|494.7|492.3|0
1655362230000|2022-06-16 06:50:30|494.82|492.42|494.07|491.67|494.82|492.42|493.82|491.42|0
1655362240000|2022-06-16 06:50:40|494.32|491.92|494.82|492.42|494.82|492.42|494.32|491.92|0
1655362250000|2022-06-16 06:50:50|494.57|492.17|495.32|492.92|495.32|492.92|494.57|492.17|0
1655362260000|2022-06-16 06:51:00|495.07|492.67|495.32|492.92|495.32|492.92|495.07|492.67|0
1655362270000|2022-06-16 06:51:10|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1655362280000|2022-06-16 06:51:20|495.82|493.42|496.07|493.67|496.07|493.67|495.7|493.3|0
1655362290000|2022-06-16 06:51:30|496.57|494.17|496.82|494.42|496.82|494.42|496.57|494.17|0
1655362300000|2022-06-16 06:51:40|496.95|494.55|495.2|492.8|496.95|494.55|495.2|492.8|0
1655362310000|2022-06-16 06:51:50|495.07|492.67|495.07|492.67|495.32|492.92|495.07|492.67|0
1655362320000|2022-06-16 06:52:00|495.2|492.8|494.07|491.67|495.2|492.8|494.07|491.67|0
1655362330000|2022-06-16 06:52:10|494.32|491.92|493.82|491.42|494.45|492.05|493.82|491.42|0
1655362340000|2022-06-16 06:52:20|493.57|491.17|493.45|491.05|493.57|491.17|493.2|490.8|0
1655362350000|2022-06-16 06:52:30|493.82|491.42|492.82|490.42|493.82|491.42|492.82|490.42|0
1655362360000|2022-06-16 06:52:40|493.07|490.67|493.07|490.67|493.07|490.67|493.07|490.67|0
1655362370000|2022-06-16 06:52:50|493.57|491.17|493.57|491.17|493.57|491.17|493.32|490.92|0
1655362380000|2022-06-16 06:53:00|493.07|490.67|492.7|490.3|493.32|490.92|492.7|490.3|0
1655362390000|2022-06-16 06:53:10|492.82|490.42|492.57|490.17|492.82|490.42|492.57|490.17|0
1655362400000|2022-06-16 06:53:20|492.32|489.92|492.7|490.3|492.7|490.3|492.32|489.92|0
1655362410000|2022-06-16 06:53:30|492.82|490.42|492.82|490.42|492.82|490.42|492.7|490.3|0
1655362420000|2022-06-16 06:53:40|493.45|491.05|493.57|491.17|493.57|491.17|493.45|491.05|0
1655362430000|2022-06-16 06:53:50|493.7|491.3|493.82|491.42|493.82|491.42|493.57|491.17|0
1655362440000|2022-06-16 06:54:00|494.07|491.67|493.82|491.42|494.32|491.92|493.82|491.42|0
1655362450000|2022-06-16 06:54:10|494.2|491.8|494.32|491.92|494.32|491.92|494.07|491.67|0
1655362460000|2022-06-16 06:54:20|494.57|492.17|494.82|492.42|494.82|492.42|494.57|492.17|0
1655362470000|2022-06-16 06:54:30|494.57|492.17|495.57|493.17|495.82|493.42|494.57|492.17|0
1655362480000|2022-06-16 06:54:40|495.07|492.67|494.82|492.42|495.45|493.05|494.82|492.42|0
1655362490000|2022-06-16 06:54:50|495.2|492.8|496.32|493.92|496.32|493.92|495.2|492.8|0
1655362500000|2022-06-16 06:55:00|495.32|492.92|494.7|492.3|495.32|492.92|494.7|492.3|0
1655362510000|2022-06-16 06:55:10|494.2|491.8|494.82|492.42|494.82|492.42|494.2|491.8|0
1655362520000|2022-06-16 06:55:20|495.07|492.67|495.45|493.05|495.45|493.05|495.07|492.67|0
1655362530000|2022-06-16 06:55:30|495.57|493.17|495.32|492.92|495.7|493.3|495.32|492.92|0
1655362540000|2022-06-16 06:55:40|495.07|492.67|495.57|493.17|495.57|493.17|495.07|492.67|0
1655362550000|2022-06-16 06:55:50|495.82|493.42|496.07|493.67|496.07|493.67|495.57|493.17|0
1655362560000|2022-06-16 06:56:00|496.57|494.17|496.45|494.05|496.57|494.17|496.45|494.05|0
1655362570000|2022-06-16 06:56:10|496.2|493.8|496.07|493.67|496.2|493.8|496.07|493.67|0
1655362580000|2022-06-16 06:56:20|496.32|493.92|496.32|493.92|496.45|494.05|496.32|493.92|0
1655362590000|2022-06-16 06:56:30|496.45|494.05|495.82|493.42|496.57|494.17|495.57|493.17|0
1655362600000|2022-06-16 06:56:40|495.45|493.05|495.57|493.17|495.7|493.3|495.32|492.92|0
1655362610000|2022-06-16 06:56:50|495.2|492.8|495.32|492.92|495.32|492.92|494.82|492.42|0
1655362620000|2022-06-16 06:57:00|495.82|493.42|495.95|493.55|496.32|493.92|495.82|493.42|0
1655362630000|2022-06-16 06:57:10|496.2|493.8|496.57|494.17|496.57|494.17|496.2|493.8|0
1655362640000|2022-06-16 06:57:20|496.82|494.42|496.82|494.42|496.82|494.42|496.57|494.17|0
1655362650000|2022-06-16 06:57:30|497.07|494.67|497.32|494.92|497.32|494.92|496.57|494.17|0
1655362660000|2022-06-16 06:57:40|497.7|495.3|497.2|494.8|497.7|495.3|497.07|494.67|0
1655362670000|2022-06-16 06:57:50|497.07|494.67|496.82|494.42|497.2|494.8|496.82|494.42|0
1655362680000|2022-06-16 06:58:00|497.07|494.67|497.32|494.92|497.57|495.17|497.07|494.67|0
1655362690000|2022-06-16 06:58:10|497.45|495.05|497.2|494.8|497.45|495.05|497.2|494.8|0
1655362700000|2022-06-16 06:58:20|497.07|494.67|497.32|494.92|497.32|494.92|497.07|494.67|0
1655362710000|2022-06-16 06:58:30|497.2|494.8|497.57|495.17|497.57|495.17|497.2|494.8|0
1655362720000|2022-06-16 06:58:40|497.32|494.92|497.82|495.42|497.82|495.42|497.32|494.92|0
1655362730000|2022-06-16 06:58:50|497.95|495.55|497.82|495.42|497.95|495.55|497.82|495.42|0
1655362740000|2022-06-16 06:59:00|497.32|494.92|497.82|495.42|497.95|495.55|497.32|494.92|0
1655362750000|2022-06-16 06:59:10|497.7|495.3|497.95|495.55|497.95|495.55|497.7|495.3|0
1655362760000|2022-06-16 06:59:20|497.82|495.42|497.32|494.92|497.82|495.42|497.07|494.67|0
1655362770000|2022-06-16 06:59:30|496.32|493.92|495.57|493.17|496.32|493.92|495.57|493.17|0
1655362780000|2022-06-16 06:59:40|495.32|492.92|495.2|492.8|495.32|492.92|494.57|492.17|0
1655362790000|2022-06-16 06:59:50|495.57|493.17|496.07|493.67|496.07|493.67|495.57|493.17|0
1655362800000|2022-06-16 07:00:00|496.32|493.92|498.07|495.67|498.32|495.92|496.32|493.92|0
1655362810000|2022-06-16 07:00:10|498.2|495.8|498.32|495.92|498.57|496.17|498.2|495.8|0
1655362820000|2022-06-16 07:00:20|498.07|495.67|499.07|496.67|499.07|496.67|498.07|495.67|0
1655362830000|2022-06-16 07:00:30|498.82|496.42|498.57|496.17|499.32|496.92|498.57|496.17|0
1655362840000|2022-06-16 07:00:40|498.32|495.92|498.07|495.67|498.32|495.92|497.57|495.17|0
1655362850000|2022-06-16 07:00:50|498.57|496.17|499.07|496.67|499.07|496.67|498.57|496.17|0
1655362860000|2022-06-16 07:01:00|498.32|495.92|497.32|494.92|498.32|495.92|497.07|494.67|0
1655362870000|2022-06-16 07:01:10|497.57|495.17|498.07|495.67|498.07|495.67|496.57|494.17|0
1655362880000|2022-06-16 07:01:20|497.45|495.05|497.31|494.43|497.81|495.05|497.31|494.43|0
1655362890000|2022-06-16 07:01:30|496.81|493.93|497.06|494.18|497.06|494.18|496.81|493.93|0
1655362900000|2022-06-16 07:01:40|497.31|494.43|495.56|492.68|497.56|494.68|495.56|492.68|0
1655362910000|2022-06-16 07:01:50|495.06|492.18|494.81|491.93|495.06|492.18|494.81|491.93|0
1655362920000|2022-06-16 07:02:00|495.31|492.43|493.81|490.93|495.31|492.43|493.81|490.93|0
1655362930000|2022-06-16 07:02:10|494.44|491.56|494.81|491.93|495.06|492.18|493.94|491.06|0
1655362940000|2022-06-16 07:02:20|494.31|491.43|494.56|491.68|494.56|491.68|493.81|490.93|0
1655362950000|2022-06-16 07:02:30|494.06|491.18|493.56|490.68|494.06|491.18|493.56|490.68|0
1655362960000|2022-06-16 07:02:40|493.44|490.56|493.56|490.68|493.56|490.68|493.44|490.56|0
1655362970000|2022-06-16 07:02:50|493.44|490.56|492.31|489.43|493.44|490.56|492.31|489.43|0
1655362980000|2022-06-16 07:03:00|492.56|489.68|495.69|492.81|495.69|492.81|492.56|489.68|0
1655362990000|2022-06-16 07:03:10|495.56|492.68|494.06|491.18|495.56|492.68|494.06|491.18|0
1655363000000|2022-06-16 07:03:20|493.56|490.68|494.31|491.43|494.31|491.43|493.56|490.68|0
1655363010000|2022-06-16 07:03:30|494.56|491.68|494.19|491.31|494.56|491.68|494.19|491.31|0
1655363020000|2022-06-16 07:03:40|494.44|491.56|495.69|492.81|495.69|492.81|494.44|491.56|0
1655363030000|2022-06-16 07:03:50|495.56|492.68|495.44|492.56|495.56|492.68|495.31|492.43|0
1655363040000|2022-06-16 07:04:00|495.94|493.06|496.19|493.31|496.19|493.31|495.94|493.06|0
1655363050000|2022-06-16 07:04:10|495.81|492.93|495.69|492.81|495.81|492.93|495.56|492.68|0
1655363060000|2022-06-16 07:04:20|496.31|493.43|494.81|491.93|496.31|493.43|494.56|491.68|0
1655363070000|2022-06-16 07:04:30|495.56|492.68|494.06|491.18|495.56|492.68|494.06|491.18|0
1655363080000|2022-06-16 07:04:40|493.81|490.93|494.31|491.43|494.31|491.43|493.81|490.93|0
1655363090000|2022-06-16 07:04:50|494.94|492.06|494.31|491.43|494.94|492.06|493.81|490.93|0
1655363100000|2022-06-16 07:05:00|495.07|492.67|494.07|491.67|495.07|492.67|494.07|491.67|0
1655363110000|2022-06-16 07:05:10|494.82|492.42|495.32|492.92|495.32|492.92|494.82|492.42|0
1655363120000|2022-06-16 07:05:20|495.57|493.17|495.2|492.8|496.07|493.67|495.2|492.8|0
1655363130000|2022-06-16 07:05:30|495.45|493.05|493.82|491.42|495.45|493.05|493.57|491.17|0
1655363140000|2022-06-16 07:05:40|494.32|491.92|495.45|493.05|495.45|493.05|494.32|491.92|0
1655363150000|2022-06-16 07:05:50|495.07|492.67|495.82|493.42|495.82|493.42|495.07|492.67|0
1655363160000|2022-06-16 07:06:00|496.07|493.67|495.32|492.92|496.32|493.92|495.32|492.92|0
1655363170000|2022-06-16 07:06:10|494.95|492.55|494.57|492.17|494.95|492.55|494.57|492.17|0
1655363180000|2022-06-16 07:06:20|493.95|491.55|493.82|491.42|494.07|491.67|493.7|491.3|0
1655363190000|2022-06-16 07:06:30|493.57|491.17|495.32|492.92|495.32|492.92|493.57|491.17|0
1655363200000|2022-06-16 07:06:40|495.57|493.17|495.57|493.17|495.57|493.17|494.95|492.55|0
1655363210000|2022-06-16 07:06:50|495.82|493.42|496.45|494.05|496.45|494.05|495.7|493.3|0
1655363220000|2022-06-16 07:07:00|495.82|493.42|496.57|494.17|496.57|494.17|495.82|493.42|0
1655363230000|2022-06-16 07:07:10|495.82|493.42|495.82|493.42|495.82|493.42|495.82|493.42|0
1655363240000|2022-06-16 07:07:20|496.2|493.8|496.07|493.67|496.2|493.8|495.95|493.55|0
1655363250000|2022-06-16 07:07:30|496.32|493.92|496.82|494.42|496.82|494.42|496.32|493.92|0
1655363260000|2022-06-16 07:07:40|496.95|494.55|496.45|494.05|496.95|494.55|496.45|494.05|0
1655363270000|2022-06-16 07:07:50|496.07|493.67|495.07|492.67|496.07|493.67|495.07|492.67|0
1655363280000|2022-06-16 07:08:00|495.57|493.17|496.7|494.3|496.7|494.3|495.57|493.17|0
1655363290000|2022-06-16 07:08:10|496.82|494.42|496.82|494.42|497.07|494.67|496.45|494.05|0
1655363300000|2022-06-16 07:08:20|496.95|494.55|496.82|494.42|497.07|494.67|496.82|494.42|0
1655363310000|2022-06-16 07:08:30|497.2|494.8|497.45|495.05|497.45|495.05|497.07|494.67|0
1655363320000|2022-06-16 07:08:40|497.82|495.42|498.2|495.8|498.2|495.8|497.32|494.92|0
1655363330000|2022-06-16 07:08:50|497.82|495.42|497.45|495.05|497.82|495.42|497.45|495.05|0
1655363340000|2022-06-16 07:09:00|497.07|494.67|496.7|494.3|497.07|494.67|496.57|494.17|0
1655363350000|2022-06-16 07:09:10|496.45|494.05|497.57|495.17|497.57|495.17|496.45|494.05|0
1655363360000|2022-06-16 07:09:20|497.32|494.92|497.57|495.17|497.82|495.42|497.32|494.92|0
1655363370000|2022-06-16 07:09:30|497.45|495.05|498.07|495.67|498.07|495.67|497.45|495.05|0
1655363380000|2022-06-16 07:09:40|497.82|495.42|498.07|495.67|498.07|495.67|497.82|495.42|0
1655363390000|2022-06-16 07:09:50|497.82|495.42|497.57|495.17|497.82|495.42|497.57|495.17|0
1655363400000|2022-06-16 07:10:00|496.82|494.42|497.82|495.42|497.82|495.42|496.82|494.42|0
1655363410000|2022-06-16 07:10:10|496.82|494.42|497.82|495.42|497.82|495.42|496.82|494.42|0
1655363420000|2022-06-16 07:10:20|498.07|495.67|499.32|496.92|499.32|496.92|498.07|495.67|0
1655363430000|2022-06-16 07:10:30|499.07|496.67|498.82|496.42|499.57|497.17|498.82|496.42|0
1655363440000|2022-06-16 07:10:40|498.32|495.92|499.82|497.42|499.82|497.42|498.32|495.92|0
1655363450000|2022-06-16 07:10:50|500.07|497.67|501.57|499.17|501.82|499.42|500.07|497.67|0
1655363460000|2022-06-16 07:11:00|501.32|498.92|501.82|499.42|501.82|499.42|501.32|498.92|0
1655363470000|2022-06-16 07:11:10|501.7|499.3|501.82|499.42|501.82|499.42|501.7|499.3|0
1655363480000|2022-06-16 07:11:20|501.57|499.17|502.07|499.67|502.07|499.67|501.57|499.17|0
1655363490000|2022-06-16 07:11:30|501.57|499.17|502.32|499.92|502.32|499.92|501.57|499.17|0
1655363500000|2022-06-16 07:11:40|501.82|499.42|502.57|500.17|502.57|500.17|501.82|499.42|0
1655363510000|2022-06-16 07:11:50|503.82|501.42|503.57|501.17|503.82|501.42|503.32|500.92|0
1655363520000|2022-06-16 07:12:00|502.32|499.92|502.82|500.42|502.82|500.42|502.07|499.67|0
1655363530000|2022-06-16 07:12:10|503.07|500.67|503.32|500.92|503.57|501.17|503.07|500.67|0
1655363540000|2022-06-16 07:12:20|503.82|501.42|502.95|500.55|503.82|501.42|502.95|500.55|0
1655363550000|2022-06-16 07:12:30|502.82|500.42|502.07|499.67|503.07|500.67|502.07|499.67|0
1655363560000|2022-06-16 07:12:40|501.82|499.42|503.07|500.67|503.07|500.67|501.82|499.42|0
1655363570000|2022-06-16 07:12:50|502.57|500.17|500.32|497.92|502.57|500.17|500.32|497.92|0
1655363580000|2022-06-16 07:13:00|500.82|498.42|501.07|498.67|501.95|499.55|500.82|498.42|0
1655363590000|2022-06-16 07:13:10|501.57|499.17|501.7|499.3|501.7|499.3|501.57|499.17|0
1655363600000|2022-06-16 07:13:20|501.57|499.17|500.45|498.05|501.57|499.17|500.45|498.05|0
1655363610000|2022-06-16 07:13:30|499.57|497.17|499.2|496.8|499.57|497.17|499.07|496.67|0
1655363620000|2022-06-16 07:13:40|498.82|496.42|498.32|495.92|498.82|496.42|498.32|495.92|0
1655363630000|2022-06-16 07:13:50|498.82|496.42|499.45|497.05|499.57|497.17|498.82|496.42|0
1655363640000|2022-06-16 07:14:00|499.32|496.92|498.95|496.55|499.32|496.92|498.95|496.55|0
1655363650000|2022-06-16 07:14:10|498.57|496.17|497.07|494.67|498.57|496.17|497.07|494.67|0
1655363660000|2022-06-16 07:14:20|496.7|494.3|497.32|494.92|497.32|494.92|496.7|494.3|0
1655363670000|2022-06-16 07:14:30|497.07|494.67|497.07|494.67|497.07|494.67|496.57|494.17|0
1655363680000|2022-06-16 07:14:40|496.95|494.55|497.32|494.92|497.7|495.3|496.95|494.55|0
1655363690000|2022-06-16 07:14:50|497.2|494.8|498.32|495.92|498.32|495.92|497.2|494.8|0
1655363700000|2022-06-16 07:15:00|498.57|496.17|498.82|496.42|499.07|496.67|498.57|496.17|0
1655363710000|2022-06-16 07:15:10|498.95|496.55|499.32|496.92|500.07|497.67|498.95|496.55|0
1655363720000|2022-06-16 07:15:20|498.82|496.42|501.07|498.67|501.07|498.67|498.82|496.42|0
1655363730000|2022-06-16 07:15:30|501.32|498.92|501.82|499.42|501.82|499.42|501.32|498.92|0
1655363740000|2022-06-16 07:15:40|501.45|499.05|501.82|499.42|501.95|499.55|501.45|499.05|0
1655363750000|2022-06-16 07:15:50|501.57|499.17|502.2|499.8|502.2|499.8|501.57|499.17|0
1655363760000|2022-06-16 07:16:00|502.32|499.92|501.95|499.55|502.32|499.92|501.45|499.05|0
1655363770000|2022-06-16 07:16:10|502.32|499.92|503.32|500.92|503.32|500.92|502.32|499.92|0
1655363780000|2022-06-16 07:16:20|503.07|500.67|506.82|504.42|506.82|504.42|502.57|500.17|0
1655363790000|2022-06-16 07:16:30|506.95|504.55|507.32|504.92|507.32|504.92|506.82|504.42|0
1655363800000|2022-06-16 07:16:40|507.07|504.67|506.07|503.67|507.07|504.67|506.07|503.67|0
1655363810000|2022-06-16 07:16:50|506.57|504.17|507.07|504.67|507.07|504.67|506.57|504.17|0
1655363820000|2022-06-16 07:17:00|509.82|507.42|509.45|507.05|509.82|507.42|509.32|506.92|0
1655363830000|2022-06-16 07:17:10|509.82|507.42|511.32|508.92|511.32|508.92|509.82|507.42|0
1655363840000|2022-06-16 07:17:20|510.82|508.42|510.32|507.92|511.07|508.67|510.32|507.92|0
1655363850000|2022-06-16 07:17:30|510.57|508.17|511.82|509.42|511.82|509.42|510.07|507.67|0
1655363860000|2022-06-16 07:17:40|512.32|509.92|511.82|509.42|512.32|509.92|511.82|509.42|0
1655363870000|2022-06-16 07:17:50|511.32|508.92|511.07|508.67|511.32|508.92|511.07|508.67|0
1655363880000|2022-06-16 07:18:00|511.2|508.8|511.57|509.17|511.82|509.42|511.2|508.8|0
1655363890000|2022-06-16 07:18:10|512.07|509.67|512.82|510.42|512.82|510.42|512.07|509.67|0
1655363900000|2022-06-16 07:18:20|512.32|509.92|510.95|508.55|512.32|509.92|510.95|508.55|0
1655363910000|2022-06-16 07:18:30|511.32|508.92|511.95|509.55|511.95|509.55|510.82|508.42|0
1655363920000|2022-06-16 07:18:40|511.45|509.05|511.45|509.05|511.95|509.55|511.45|509.05|0
1655363930000|2022-06-16 07:18:50|511.57|509.17|511.32|508.92|511.57|509.17|511.2|508.8|0
1655363940000|2022-06-16 07:19:00|511.57|509.17|512.07|509.67|512.07|509.67|511.07|508.67|0
1655363950000|2022-06-16 07:19:10|511.7|509.3|511.07|508.67|511.7|509.3|511.07|508.67|0
1655363960000|2022-06-16 07:19:20|511.32|508.92|510.82|508.42|511.32|508.92|510.82|508.42|0
1655363970000|2022-06-16 07:19:30|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1655363980000|2022-06-16 07:19:40|511.07|508.67|511.2|508.8|511.2|508.8|511.07|508.67|0
1655363990000|2022-06-16 07:19:50|510.82|508.42|508.32|505.92|510.82|508.42|508.32|505.92|0
1655364000000|2022-06-16 07:20:00|507.95|505.55|510.7|508.3|510.7|508.3|507.95|505.55|0
1655364010000|2022-06-16 07:20:10|509.57|507.17|510.07|507.67|510.07|507.67|508.57|506.17|0
1655364020000|2022-06-16 07:20:20|509.82|507.42|510.32|507.92|510.32|507.92|509.82|507.42|0
1655364030000|2022-06-16 07:20:30|509.82|507.42|509.82|507.42|509.82|507.42|509.82|507.42|0
1655364040000|2022-06-16 07:20:40|510.07|507.67|509.57|507.17|510.07|507.67|509.57|507.17|0
1655364050000|2022-06-16 07:20:50|509.82|507.42|509.57|507.17|509.82|507.42|509.57|507.17|0
1655364060000|2022-06-16 07:21:00|510.2|507.8|510.57|508.17|511.32|508.92|510.2|507.8|0
1655364070000|2022-06-16 07:21:10|510.07|507.67|509.82|507.42|510.07|507.67|509.82|507.42|0
1655364080000|2022-06-16 07:21:20|511.82|509.42|511.32|508.92|511.82|509.42|511.32|508.92|0
1655364090000|2022-06-16 07:21:30|511.82|509.42|512.7|510.3|512.82|510.42|511.82|509.42|0
1655364100000|2022-06-16 07:21:40|513.07|510.67|513.07|510.67|513.07|510.67|512.57|510.17|0
1655364110000|2022-06-16 07:21:50|513.82|511.42|514.32|511.92|514.32|511.92|513.57|511.17|0
1655364120000|2022-06-16 07:22:00|515.7|513.3|515.32|512.92|515.7|513.3|514.7|512.3|0
1655364130000|2022-06-16 07:22:10|515.07|512.67|515.2|512.8|515.2|512.8|514.32|511.92|0
1655364140000|2022-06-16 07:22:20|515.45|513.05|516.07|513.67|516.07|513.67|515.45|513.05|0
1655364150000|2022-06-16 07:22:30|516.2|513.8|516.82|514.42|517.07|514.67|516.2|513.8|0
1655364160000|2022-06-16 07:22:40|516.57|514.17|516.57|514.17|516.82|514.42|516.57|514.17|0
1655364170000|2022-06-16 07:22:50|516.82|514.42|517.95|515.55|517.95|515.55|516.82|514.42|0
1655364180000|2022-06-16 07:23:00|517.07|514.67|517.07|514.67|517.07|514.67|516.82|514.42|0
1655364190000|2022-06-16 07:23:10|518.2|515.8|518.32|515.92|518.32|515.92|518.07|515.67|0
1655364200000|2022-06-16 07:23:20|519.07|516.67|517.07|514.67|519.07|516.67|517.07|514.67|0
1655364210000|2022-06-16 07:23:30|516.7|514.3|516.82|514.42|516.95|514.55|516.7|514.3|0
1655364220000|2022-06-16 07:23:40|517.2|514.8|517.45|515.05|517.45|515.05|517.2|514.8|0
1655364230000|2022-06-16 07:23:50|517.95|515.55|517.57|515.17|517.95|515.55|517.32|514.92|0
1655364240000|2022-06-16 07:24:00|517.07|514.67|517.07|514.67|517.07|514.67|517.07|514.67|0
1655364250000|2022-06-16 07:24:10|516.82|514.42|517.07|514.67|517.07|514.67|516.7|514.3|0
1655364260000|2022-06-16 07:24:20|516.57|514.17|518.32|515.92|518.32|515.92|516.57|514.17|0
1655364270000|2022-06-16 07:24:30|518.07|515.67|518.57|516.17|518.57|516.17|517.57|515.17|0
1655364280000|2022-06-16 07:24:40|518.45|516.05|519.07|516.67|519.07|516.67|518.07|515.67|0
1655364290000|2022-06-16 07:24:50|519.57|517.17|519.57|517.17|519.57|517.17|519.45|517.05|0
1655364300000|2022-06-16 07:25:00|519.07|516.67|518.32|515.92|519.07|516.67|518.07|515.67|0
1655364310000|2022-06-16 07:25:10|518.82|516.42|519.32|516.92|519.32|516.92|518.82|516.42|0
1655364320000|2022-06-16 07:25:20|519.07|516.67|518.82|516.42|519.32|516.92|518.82|516.42|0
1655364330000|2022-06-16 07:25:30|518.32|515.92|518.2|515.8|518.32|515.92|518.2|515.8|0
1655364340000|2022-06-16 07:25:40|518.82|516.42|519.57|517.17|519.57|517.17|518.82|516.42|0
1655364350000|2022-06-16 07:25:50|519.2|516.8|519.57|517.17|519.57|517.17|519.2|516.8|0
1655364360000|2022-06-16 07:26:00|518.82|516.42|520.07|517.67|520.07|517.67|518.82|516.42|0
1655364370000|2022-06-16 07:26:10|519.95|517.55|519.82|517.42|519.95|517.55|519.57|517.17|0
1655364380000|2022-06-16 07:26:20|519.95|517.55|519.57|517.17|520.32|517.92|519.57|517.17|0
1655364390000|2022-06-16 07:26:30|519.82|517.42|520.57|518.17|521.32|518.92|519.82|517.42|0
1655364400000|2022-06-16 07:26:40|520.82|518.42|521.07|518.67|521.07|518.67|520.57|518.17|0
1655364410000|2022-06-16 07:26:50|521.32|518.92|520.45|518.05|521.57|519.17|520.45|518.05|0
1655364420000|2022-06-16 07:27:00|520.32|517.92|521.32|518.92|521.32|518.92|520.32|517.92|0
1655364430000|2022-06-16 07:27:10|521.07|518.67|520.32|517.92|521.07|518.67|520.2|517.8|0
1655364440000|2022-06-16 07:27:20|520.07|517.67|519.2|516.8|520.07|517.67|519.2|516.8|0
1655364450000|2022-06-16 07:27:30|519.07|516.67|518.82|516.42|519.07|516.67|518.2|515.8|0
1655364460000|2022-06-16 07:27:40|519.32|516.92|516.32|513.92|519.32|516.92|516.32|513.92|0
1655364470000|2022-06-16 07:27:50|516.2|513.8|516.57|514.17|517.2|514.8|516.2|513.8|0
1655364480000|2022-06-16 07:28:00|516.07|513.67|516.82|514.42|517.07|514.67|516.07|513.67|0
1655364490000|2022-06-16 07:28:10|516.57|514.17|516.32|513.92|516.57|514.17|516.32|513.92|0
1655364500000|2022-06-16 07:28:20|516.82|514.42|517.82|515.42|517.82|515.42|516.82|514.42|0
1655364510000|2022-06-16 07:28:30|517.57|515.17|517.07|514.67|517.57|515.17|517.07|514.67|0
1655364520000|2022-06-16 07:28:40|516.07|513.67|516.32|513.92|516.82|514.42|515.95|513.55|0
1655364530000|2022-06-16 07:28:50|516.57|514.17|516.07|513.67|516.57|514.17|515.57|513.17|0
1655364540000|2022-06-16 07:29:00|514.2|511.8|514.57|512.17|514.57|512.17|514.2|511.8|0
1655364550000|2022-06-16 07:29:10|514.7|512.3|513.32|510.92|514.7|512.3|513.32|510.92|0
1655364560000|2022-06-16 07:29:20|513.07|510.67|513.57|511.17|513.57|511.17|512.82|510.42|0
1655364570000|2022-06-16 07:29:30|512.95|510.55|512.32|509.92|512.95|510.55|512.32|509.92|0
1655364580000|2022-06-16 07:29:40|513.32|510.92|512.82|510.42|513.32|510.92|512.32|509.92|0
1655364590000|2022-06-16 07:29:50|512.95|510.55|513.57|511.17|513.57|511.17|512.95|510.55|0
1655364600000|2022-06-16 07:30:00|514.07|511.67|514.57|512.17|514.57|512.17|514.07|511.67|0
1655364610000|2022-06-16 07:30:10|514.45|512.05|515.07|512.67|516.2|513.8|514.45|512.05|0
1655364620000|2022-06-16 07:30:20|516.57|514.17|517.57|515.17|518.07|515.67|515.82|513.42|0
1655364630000|2022-06-16 07:30:30|517.82|515.42|517.32|514.92|517.95|515.55|517.32|514.92|0
1655364640000|2022-06-16 07:30:40|518.82|516.42|519.57|517.17|519.57|517.17|518.82|516.42|0
1655364650000|2022-06-16 07:30:50|519.82|517.42|518.82|516.42|519.82|517.42|518.82|516.42|0
1655364660000|2022-06-16 07:31:00|519.07|516.67|518.57|516.17|519.82|517.42|518.57|516.17|0
1655364670000|2022-06-16 07:31:10|517.45|515.05|518.57|516.17|518.57|516.17|517.45|515.05|0
1655364680000|2022-06-16 07:31:20|518.82|516.42|519.7|517.3|519.7|517.3|518.82|516.42|0
1655364690000|2022-06-16 07:31:30|521.32|518.92|520.57|518.17|521.32|518.92|520.57|518.17|0
1655364700000|2022-06-16 07:31:40|519.82|517.42|520.32|517.92|520.32|517.92|518.82|516.42|0
1655364710000|2022-06-16 07:31:50|521.2|518.8|522.2|519.8|522.2|519.8|521.2|518.8|0
1655364720000|2022-06-16 07:32:00|521.82|519.42|521.32|518.92|522.07|519.67|521.32|518.92|0
1655364730000|2022-06-16 07:32:10|522.07|519.67|521.82|519.42|522.07|519.67|521.45|519.05|0
1655364740000|2022-06-16 07:32:20|522.57|520.17|519.82|517.42|522.57|520.17|519.82|517.42|0
1655364750000|2022-06-16 07:32:30|520.57|518.17|521.2|518.8|522.07|519.67|520.57|518.17|0
1655364760000|2022-06-16 07:32:40|520.32|517.92|521.57|519.17|521.57|519.17|520.32|517.92|0
1655364770000|2022-06-16 07:32:50|521.82|519.42|521.57|519.17|521.82|519.42|521.57|519.17|0
1655364780000|2022-06-16 07:33:00|521.7|519.3|520.07|517.67|521.7|519.3|520.07|517.67|0
1655364790000|2022-06-16 07:33:10|520.82|518.42|522.95|520.55|522.95|520.55|520.82|518.42|0
1655364800000|2022-06-16 07:33:20|523.45|521.05|524.32|521.92|524.32|521.92|523.45|521.05|0
1655364810000|2022-06-16 07:33:30|524.82|522.42|525.57|523.17|525.57|523.17|524.82|522.42|0
1655364820000|2022-06-16 07:33:40|525.82|523.42|526.32|523.92|526.32|523.92|525.82|523.42|0
1655364830000|2022-06-16 07:33:50|526.07|523.67|528.82|526.42|528.82|526.42|526.07|523.67|0
1655364840000|2022-06-16 07:34:00|529.32|526.92|534.07|531.67|534.07|531.67|529.32|526.92|0
1655364850000|2022-06-16 07:34:10|533.57|531.17|534.07|531.67|534.07|531.67|533.57|531.17|0
1655364860000|2022-06-16 07:34:20|533.57|531.17|534.45|532.05|534.82|532.42|533.57|531.17|0
1655364870000|2022-06-16 07:34:30|534.82|532.42|534.82|532.42|534.82|532.42|534.57|532.17|0
1655364880000|2022-06-16 07:34:40|534.57|532.17|535.57|533.17|535.57|533.17|534.57|532.17|0
1655364890000|2022-06-16 07:34:50|534.82|532.42|530.95|528.55|534.82|532.42|530.95|528.55|0
1655364900000|2022-06-16 07:35:00|530.07|527.67|528.82|526.42|530.07|527.67|528.82|526.42|0
1655364910000|2022-06-16 07:35:10|529.07|526.67|529.32|526.92|529.32|526.92|528.57|526.17|0
1655364920000|2022-06-16 07:35:20|530.82|528.42|533.45|531.05|533.45|531.05|530.82|528.42|0
1655364930000|2022-06-16 07:35:30|534.82|532.42|535.32|532.92|535.32|532.92|533.82|531.42|0
1655364940000|2022-06-16 07:35:40|535.57|533.17|535.57|533.17|535.82|533.42|535.32|532.92|0
1655364950000|2022-06-16 07:35:50|534.45|532.05|533.57|531.17|534.45|532.05|533.57|531.17|0
1655364960000|2022-06-16 07:36:00|532.57|530.17|531.95|529.55|532.82|530.42|531.95|529.55|0
1655364970000|2022-06-16 07:36:10|531.7|529.3|532.2|529.8|532.2|529.8|531.2|528.8|0
1655364980000|2022-06-16 07:36:20|532.45|530.05|532.32|529.92|532.57|530.17|532.32|529.92|0
1655364990000|2022-06-16 07:36:30|532.2|529.8|532.82|530.42|532.82|530.42|531.95|529.55|0
1655365000000|2022-06-16 07:36:40|533.2|530.8|533.57|531.17|533.82|531.42|533.2|530.8|0
1655365010000|2022-06-16 07:36:50|534.45|532.05|535.32|532.92|535.32|532.92|533.82|531.42|0
1655365020000|2022-06-16 07:37:00|535.07|532.67|533.82|531.42|535.07|532.67|533.82|531.42|0
1655365030000|2022-06-16 07:37:10|533.57|531.17|532.95|530.55|533.57|531.17|531.95|529.55|0
1655365040000|2022-06-16 07:37:20|533.95|531.55|533.82|531.42|533.95|531.55|532.45|530.05|0
1655365050000|2022-06-16 07:37:30|534.32|531.92|535.07|532.67|535.07|532.67|534.32|531.92|0
1655365060000|2022-06-16 07:37:40|534.82|532.42|534.82|532.42|535.07|532.67|534.57|532.17|0
1655365070000|2022-06-16 07:37:50|534.57|532.17|535.82|533.42|537.32|534.92|534.57|532.17|0
1655365080000|2022-06-16 07:38:00|536.07|533.67|536.7|534.3|536.7|534.3|536.07|533.67|0
1655365090000|2022-06-16 07:38:10|537.32|534.92|537.57|535.17|537.57|535.17|537.32|534.92|0
1655365100000|2022-06-16 07:38:20|539.82|537.42|537.95|535.55|539.82|537.42|537.95|535.55|0
1655365110000|2022-06-16 07:38:30|537.32|534.92|536.07|533.67|537.57|535.17|536.07|533.67|0
1655365120000|2022-06-16 07:38:40|536.32|533.92|534.57|532.17|536.32|533.92|534.57|532.17|0
1655365130000|2022-06-16 07:38:50|534.07|531.67|534.32|531.92|534.32|531.92|533.7|531.3|0
1655365140000|2022-06-16 07:39:00|533.57|531.17|530.82|528.42|533.57|531.17|530.82|528.42|0
1655365150000|2022-06-16 07:39:10|531.32|528.92|532.57|530.17|532.57|530.17|531.07|528.67|0
1655365160000|2022-06-16 07:39:20|533.07|530.67|535.7|533.3|535.7|533.3|533.07|530.67|0
1655365170000|2022-06-16 07:39:30|536.7|534.3|535.82|533.42|536.7|534.3|535.07|532.67|0
1655365180000|2022-06-16 07:39:40|534.7|532.3|533.57|531.17|534.7|532.3|533.57|531.17|0
1655365190000|2022-06-16 07:39:50|533.7|531.3|535.95|533.55|535.95|533.55|533.7|531.3|0
1655365200000|2022-06-16 07:40:00|534.95|532.55|534.82|532.42|534.95|532.55|534.2|531.8|0
1655365210000|2022-06-16 07:40:10|536.32|533.92|538.2|535.8|538.2|535.8|536.32|533.92|0
1655365220000|2022-06-16 07:40:20|537.82|535.42|536.07|533.67|537.82|535.42|536.07|533.67|0
1655365230000|2022-06-16 07:40:30|535.82|533.42|534.82|532.42|535.82|533.42|534.32|531.92|0
1655365240000|2022-06-16 07:40:40|537.45|535.05|537.45|535.05|537.57|535.17|536.82|534.42|0
1655365250000|2022-06-16 07:40:50|537.07|534.67|539.57|537.17|539.57|537.17|537.07|534.67|0
1655365260000|2022-06-16 07:41:00|539.32|536.92|540.07|537.67|540.07|537.67|539.32|536.92|0
1655365270000|2022-06-16 07:41:10|540.57|538.17|538.82|536.42|540.57|538.17|538.82|536.42|0
1655365280000|2022-06-16 07:41:20|539.57|537.17|538.07|535.67|539.82|537.42|538.07|535.67|0
1655365290000|2022-06-16 07:41:30|537.57|535.17|537.82|535.42|539.95|537.55|537.57|535.17|0
1655365300000|2022-06-16 07:41:40|538.07|535.67|538.57|536.17|538.57|536.17|538.07|535.67|0
1655365310000|2022-06-16 07:41:50|538.07|535.67|536.82|534.42|538.07|535.67|536.57|534.17|0
1655365320000|2022-06-16 07:42:00|536.45|534.05|535.82|533.42|536.7|534.3|535.82|533.42|0
1655365330000|2022-06-16 07:42:10|537.07|534.67|537.95|535.55|537.95|535.55|536.57|534.17|0
1655365340000|2022-06-16 07:42:20|537.57|535.17|538.7|536.3|538.7|536.3|537.57|535.17|0
1655365350000|2022-06-16 07:42:30|539.82|537.42|539.32|536.92|539.82|537.42|539.32|536.92|0
1655365360000|2022-06-16 07:42:40|539.57|537.17|540.7|538.3|540.7|538.3|539.57|537.17|0
1655365370000|2022-06-16 07:42:50|540.57|538.17|539.07|536.67|540.57|538.17|539.07|536.67|0
1655365380000|2022-06-16 07:43:00|537.82|535.42|537.82|535.42|537.82|535.42|537.57|535.17|0
1655365390000|2022-06-16 07:43:10|536.82|534.42|537.32|534.92|537.57|535.17|536.7|534.3|0
1655365400000|2022-06-16 07:43:20|536.82|534.42|536.45|534.05|536.82|534.42|536.45|534.05|0
1655365410000|2022-06-16 07:43:30|536.2|533.8|536.57|534.17|537.57|535.17|536.2|533.8|0
1655365420000|2022-06-16 07:43:40|536.2|533.8|535.2|532.8|536.2|533.8|535.2|532.8|0
1655365430000|2022-06-16 07:43:50|534.32|531.92|535.07|532.67|535.07|532.67|533.57|531.17|0
1655365440000|2022-06-16 07:44:00|534.57|532.17|533.45|531.05|535.07|532.67|533.2|530.8|0
1655365450000|2022-06-16 07:44:10|533.07|530.67|532.07|529.67|533.07|530.67|532.07|529.67|0
1655365460000|2022-06-16 07:44:20|531.57|529.17|532.07|529.67|532.07|529.67|531.07|528.67|0
1655365470000|2022-06-16 07:44:30|532.32|529.92|533.82|531.42|533.82|531.42|532.32|529.92|0
1655365480000|2022-06-16 07:44:40|533.32|530.92|533.07|530.67|533.32|530.92|532.82|530.42|0
1655365490000|2022-06-16 07:44:50|532.82|530.42|531.32|528.92|532.82|530.42|531.32|528.92|0
1655365500000|2022-06-16 07:45:00|531.82|529.42|530.45|528.05|531.82|529.42|530.45|528.05|0
1655365510000|2022-06-16 07:45:10|530.57|528.17|529.57|527.17|530.57|528.17|529.57|527.17|0
1655365520000|2022-06-16 07:45:20|529.32|526.92|530.57|528.17|530.57|528.17|529.32|526.92|0
1655365530000|2022-06-16 07:45:30|531.07|528.67|529.07|526.67|531.07|528.67|529.07|526.67|0
1655365540000|2022-06-16 07:45:40|528.07|525.67|528.95|526.55|528.95|526.55|528.07|525.67|0
1655365550000|2022-06-16 07:45:50|529.7|527.3|529.57|527.17|529.7|527.3|529.57|527.17|0
1655365560000|2022-06-16 07:46:00|529.07|526.67|529.57|527.17|529.57|527.17|529.07|526.67|0
1655365570000|2022-06-16 07:46:10|528.57|526.17|528.57|526.17|529.07|526.67|528.45|526.05|0
1655365580000|2022-06-16 07:46:20|528.32|525.92|528.45|526.05|528.45|526.05|527.82|525.42|0
1655365590000|2022-06-16 07:46:30|529.57|527.17|528.57|526.17|529.57|527.17|528.57|526.17|0
1655365600000|2022-06-16 07:46:40|528.32|525.92|527.57|525.17|529.07|526.67|527.57|525.17|0
1655365610000|2022-06-16 07:46:50|528.7|526.3|531.32|528.92|531.32|528.92|528.07|525.67|0
1655365620000|2022-06-16 07:47:00|532.07|529.67|531.32|528.92|532.07|529.67|531.07|528.67|0
1655365630000|2022-06-16 07:47:10|531.45|529.05|529.82|527.42|531.57|529.17|529.82|527.42|0
1655365640000|2022-06-16 07:47:20|529.07|526.67|528.57|526.17|529.07|526.67|528.57|526.17|0
1655365650000|2022-06-16 07:47:30|528.82|526.42|530.95|528.55|530.95|528.55|528.82|526.42|0
1655365660000|2022-06-16 07:47:40|531.57|529.17|531.45|529.05|532.2|529.8|531.45|529.05|0
1655365670000|2022-06-16 07:47:50|532.57|530.17|533.57|531.17|533.7|531.3|532.57|530.17|0
1655365680000|2022-06-16 07:48:00|533.7|531.3|532.57|530.17|534.07|531.67|532.57|530.17|0
1655365690000|2022-06-16 07:48:10|532.32|529.92|532.07|529.67|532.32|529.92|532.07|529.67|0
1655365700000|2022-06-16 07:48:20|531.07|528.67|531.57|529.17|531.82|529.42|531.07|528.67|0
1655365710000|2022-06-16 07:48:30|531.45|529.05|531.82|529.42|531.82|529.42|531.32|528.92|0
1655365720000|2022-06-16 07:48:40|531.95|529.55|531.95|529.55|531.95|529.55|531.82|529.42|0
1655365730000|2022-06-16 07:48:50|532.07|529.67|533.2|530.8|533.32|530.92|532.07|529.67|0
1655365740000|2022-06-16 07:49:00|533.82|531.42|533.82|531.42|533.82|531.42|533.82|531.42|0
1655365750000|2022-06-16 07:49:10|534.2|531.8|535.2|532.8|535.2|532.8|534.2|531.8|0
1655365760000|2022-06-16 07:49:20|535.57|533.17|534.7|532.3|535.57|533.17|534.7|532.3|0
1655365770000|2022-06-16 07:49:30|534.82|532.42|534.57|532.17|534.82|532.42|534.57|532.17|0
1655365780000|2022-06-16 07:49:40|534.2|531.8|532.07|529.67|534.2|531.8|531.32|528.92|0
1655365790000|2022-06-16 07:49:50|532.82|530.42|532.82|530.42|532.82|530.42|532.82|530.42|0
1655365800000|2022-06-16 07:50:00|532.57|530.17|534.82|532.42|534.82|532.42|532.57|530.17|0
1655365810000|2022-06-16 07:50:10|534.95|532.55|536.95|534.55|536.95|534.55|534.95|532.55|0
1655365820000|2022-06-16 07:50:20|535.57|533.17|537.2|534.8|537.32|534.92|535.57|533.17|0
1655365830000|2022-06-16 07:50:30|538.07|535.67|538.57|536.17|538.82|536.42|538.07|535.67|0
1655365840000|2022-06-16 07:50:40|538.07|535.67|539.57|537.17|540.32|537.92|538.07|535.67|0
1655365850000|2022-06-16 07:50:50|538.07|535.67|540.2|537.8|540.2|537.8|538.07|535.67|0
1655365860000|2022-06-16 07:51:00|540.07|537.67|538.57|536.17|540.07|537.67|538.57|536.17|0
1655365870000|2022-06-16 07:51:10|538.82|536.42|539.07|536.67|539.07|536.67|538.82|536.42|0
1655365890000|2022-06-16 07:51:30|539.2|536.8|537.07|534.67|539.2|536.8|537.07|534.67|0
1655365900000|2022-06-16 07:51:40|536.82|534.42|536.82|534.42|536.82|534.42|536.57|534.17|0
1655365910000|2022-06-16 07:51:50|539.07|536.67|539.57|537.17|539.82|537.42|539.07|536.67|0
1655365920000|2022-06-16 07:52:00|538.45|536.05|538.45|536.05|538.7|536.3|538.07|535.67|0
1655365930000|2022-06-16 07:52:10|536.95|534.55|536.7|534.3|537.2|534.8|536.57|534.17|0
1655365940000|2022-06-16 07:52:20|537.82|535.42|538.57|536.17|539.32|536.92|537.82|535.42|0
1655365950000|2022-06-16 07:52:30|539.32|536.92|540.57|538.17|540.57|538.17|538.82|536.42|0
1655365960000|2022-06-16 07:52:40|541.07|538.67|541.57|539.17|541.57|539.17|540.7|538.3|0
1655365970000|2022-06-16 07:52:50|541.82|539.42|542.2|539.8|542.32|539.92|541.82|539.42|0
1655365980000|2022-06-16 07:53:00|542.32|539.92|541.57|539.17|542.32|539.92|541.32|538.92|0
1655365990000|2022-06-16 07:53:10|541.45|539.05|539.82|537.42|541.45|539.05|538.82|536.42|0
1655366000000|2022-06-16 07:53:20|539.32|536.92|540.07|537.67|540.07|537.67|538.82|536.42|0
1655366010000|2022-06-16 07:53:30|539.57|537.17|537.82|535.42|539.57|537.17|537.82|535.42|0
1655366020000|2022-06-16 07:53:40|537.32|534.92|539.7|537.3|540.57|538.17|537.32|534.92|0
1655366030000|2022-06-16 07:53:50|538.7|536.3|539.32|536.92|539.45|537.05|538.7|536.3|0
1655366040000|2022-06-16 07:54:00|537.32|534.92|537.57|535.17|537.57|535.17|536.82|534.42|0
1655366050000|2022-06-16 07:54:10|537.07|534.67|536.95|534.55|537.32|534.92|536.95|534.55|0
1655366060000|2022-06-16 07:54:20|536.82|534.42|535.82|533.42|536.82|534.42|535.82|533.42|0
1655366070000|2022-06-16 07:54:30|535.7|533.3|535.57|533.17|535.7|533.3|534.95|532.55|0
1655366080000|2022-06-16 07:54:40|535.7|533.3|535.07|532.67|535.82|533.42|535.07|532.67|0
1655366090000|2022-06-16 07:54:50|534.07|531.67|534.07|531.67|534.07|531.67|533.95|531.55|0
1655366100000|2022-06-16 07:55:00|533.95|531.55|535.07|532.67|535.07|532.67|533.95|531.55|0
1655366110000|2022-06-16 07:55:10|535.32|532.92|537.32|534.92|537.32|534.92|535.32|532.92|0
1655366120000|2022-06-16 07:55:20|537.2|534.8|537.07|534.67|537.82|535.42|536.57|534.17|0
1655366130000|2022-06-16 07:55:30|536.32|533.92|536.32|533.92|536.32|533.92|536.2|533.8|0
1655366140000|2022-06-16 07:55:40|535.57|533.17|534.57|532.17|535.57|533.17|534.57|532.17|0
1655366150000|2022-06-16 07:55:50|533.45|531.05|532.45|530.05|533.57|531.17|532.45|530.05|0
1655366160000|2022-06-16 07:56:00|532.07|529.67|530.57|528.17|532.07|529.67|530.57|528.17|0
1655366170000|2022-06-16 07:56:10|531.07|528.67|530.32|527.92|531.07|528.67|530.2|527.8|0
1655366180000|2022-06-16 07:56:20|530.07|527.67|531.32|528.92|531.32|528.92|529.82|527.42|0
1655366190000|2022-06-16 07:56:30|531.07|528.67|531.07|528.67|531.57|529.17|531.07|528.67|0
1655366200000|2022-06-16 07:56:40|530.57|528.17|529.7|527.3|530.57|528.17|529.7|527.3|0
1655366210000|2022-06-16 07:56:50|529.32|526.92|530.07|527.67|530.57|528.17|529.32|526.92|0
1655366220000|2022-06-16 07:57:00|528.82|526.42|529.32|526.92|529.32|526.92|528.82|526.42|0
1655366230000|2022-06-16 07:57:10|529.82|527.42|529.82|527.42|530.07|527.67|529.57|527.17|0
1655366240000|2022-06-16 07:57:20|530.7|528.3|530.57|528.17|530.7|528.3|529.82|527.42|0
1655366250000|2022-06-16 07:57:30|530.82|528.42|531.07|528.67|531.2|528.8|530.82|528.42|0
1655366260000|2022-06-16 07:57:40|531.32|528.92|530.82|528.42|531.32|528.92|530.57|528.17|0
1655366270000|2022-06-16 07:57:50|531.45|529.05|530.7|528.3|531.57|529.17|530.7|528.3|0
1655366280000|2022-06-16 07:58:00|531.2|528.8|530.82|528.42|531.2|528.8|530.82|528.42|0
1655366290000|2022-06-16 07:58:10|531.32|528.92|532.32|529.92|532.32|529.92|531.32|528.92|0
1655366300000|2022-06-16 07:58:20|532.2|529.8|532.07|529.67|532.2|529.8|531.82|529.42|0
1655366310000|2022-06-16 07:58:30|532.57|530.17|531.82|529.42|532.95|530.55|531.82|529.42|0
1655366320000|2022-06-16 07:58:40|532.45|530.05|533.2|530.8|533.2|530.8|532.45|530.05|0
1655366330000|2022-06-16 07:58:50|533.32|530.92|532.2|529.8|533.32|530.92|532.2|529.8|0
1655366340000|2022-06-16 07:59:00|531.7|529.3|532.95|530.55|532.95|530.55|531.7|529.3|0
1655366350000|2022-06-16 07:59:10|532.57|530.17|532.82|530.42|533.07|530.67|532.57|530.17|0
1655366360000|2022-06-16 07:59:20|532.07|529.67|530.07|527.67|532.07|529.67|530.07|527.67|0
1655366370000|2022-06-16 07:59:30|529.82|527.42|531.95|529.55|531.95|529.55|529.82|527.42|0
1655366380000|2022-06-16 07:59:40|532.45|530.05|532.07|529.67|532.45|530.05|532.07|529.67|0
1655366390000|2022-06-16 07:59:50|530.82|528.42|532.32|529.92|532.32|529.92|530.82|528.42|0
1655366400000|2022-06-16 08:00:00|533.07|530.67|534.82|532.42|534.82|532.42|533.07|530.67|0
1655366410000|2022-06-16 08:00:10|535.07|532.67|534.82|532.42|535.32|532.92|534.82|532.42|0
1655366420000|2022-06-16 08:00:20|534.57|532.17|534.57|532.17|534.82|532.42|534.45|532.05|0
1655366430000|2022-06-16 08:00:30|534.82|532.42|534.07|531.67|535.57|533.17|534.07|531.67|0
1655366440000|2022-06-16 08:00:40|533.95|531.55|533.32|530.92|533.95|531.55|533.32|530.92|0
1655366450000|2022-06-16 08:00:50|533.57|531.17|533.45|531.05|533.57|531.17|533.45|531.05|0
1655366460000|2022-06-16 08:01:00|533.57|531.17|532.82|530.42|533.57|531.17|532.82|530.42|0
1655366470000|2022-06-16 08:01:10|532.45|530.05|532.82|530.42|532.82|530.42|531.7|529.3|0
1655366480000|2022-06-16 08:01:20|531.82|529.42|530.32|527.92|531.82|529.42|530.32|527.92|0
1655366490000|2022-06-16 08:01:30|530.57|528.17|531.32|528.92|531.32|528.92|530.57|528.17|0
1655366500000|2022-06-16 08:01:40|531.57|529.17|531.82|529.42|531.82|529.42|531.57|529.17|0
1655366510000|2022-06-16 08:01:50|531.32|528.92|530.32|527.92|531.32|528.92|530.32|527.92|0
1655366520000|2022-06-16 08:02:00|531.32|528.92|531.07|528.67|531.7|529.3|531.07|528.67|0
1655366530000|2022-06-16 08:02:10|531.2|528.8|528.82|526.42|531.2|528.8|528.82|526.42|0
1655366540000|2022-06-16 08:02:20|528.32|525.92|526.82|524.42|528.32|525.92|526.57|524.17|0
1655366550000|2022-06-16 08:02:30|527.07|524.67|527.32|524.92|527.32|524.92|526.07|523.67|0
1655366560000|2022-06-16 08:02:40|526.32|523.92|525.95|523.55|526.32|523.92|525.95|523.55|0
1655366570000|2022-06-16 08:02:50|525.57|523.17|525.45|523.05|525.82|523.42|525.45|523.05|0
1655366580000|2022-06-16 08:03:00|525.82|523.42|525.57|523.17|525.82|523.42|525.45|523.05|0
1655366590000|2022-06-16 08:03:10|525.95|523.55|525.82|523.42|525.95|523.55|525.57|523.17|0
1655366600000|2022-06-16 08:03:20|525.07|522.67|525.32|522.92|525.32|522.92|525.07|522.67|0
1655366610000|2022-06-16 08:03:30|525.07|522.67|526.82|524.42|527.32|524.92|525.07|522.67|0
1655366620000|2022-06-16 08:03:40|526.07|523.67|526.45|524.05|526.45|524.05|525.7|523.3|0
1655366630000|2022-06-16 08:03:50|526.32|523.92|524.57|522.17|526.32|523.92|524.57|522.17|0
1655366640000|2022-06-16 08:04:00|524.07|521.67|523.57|521.17|524.32|521.92|523.57|521.17|0
1655366650000|2022-06-16 08:04:10|523.7|521.3|523.82|521.42|523.82|521.42|523.57|521.17|0
1655366660000|2022-06-16 08:04:20|523.32|520.92|523.32|520.92|523.32|520.92|522.82|520.42|0
1655366670000|2022-06-16 08:04:30|523.57|521.17|523.07|520.67|523.57|521.17|523.07|520.67|0
1655366680000|2022-06-16 08:04:40|523.32|520.92|523.57|521.17|523.95|521.55|523.07|520.67|0
1655366690000|2022-06-16 08:04:50|523.32|520.92|524.07|521.67|524.07|521.67|523.32|520.92|0
1655366700000|2022-06-16 08:05:00|523.82|521.42|524.32|521.92|524.32|521.92|523.32|520.92|0
1655366710000|2022-06-16 08:05:10|524.7|522.3|525.82|523.42|525.82|523.42|524.7|522.3|0
1655366720000|2022-06-16 08:05:20|525.57|523.17|526.07|523.67|526.07|523.67|525.07|522.67|0
1655366730000|2022-06-16 08:05:30|525.82|523.42|525.2|522.8|525.82|523.42|525.2|522.8|0
1655366740000|2022-06-16 08:05:40|524.57|522.17|525.82|523.42|525.82|523.42|524.57|522.17|0
1655366750000|2022-06-16 08:05:50|526.32|523.92|526.82|524.42|526.82|524.42|526.32|523.92|0
1655366760000|2022-06-16 08:06:00|526.32|523.92|527.45|525.05|527.45|525.05|526.32|523.92|0
1655366770000|2022-06-16 08:06:10|527.57|525.17|526.45|524.05|527.57|525.17|526.45|524.05|0
1655366780000|2022-06-16 08:06:20|526.32|523.92|527.07|524.67|527.32|524.92|526.32|523.92|0
1655366790000|2022-06-16 08:06:30|527.32|524.92|526.82|524.42|527.95|525.55|526.82|524.42|0
1655366800000|2022-06-16 08:06:40|526.07|523.67|524.57|522.17|526.07|523.67|524.57|522.17|0
1655366810000|2022-06-16 08:06:50|524.82|522.42|525.32|522.92|525.32|522.92|524.82|522.42|0
1655366820000|2022-06-16 08:07:00|525.95|523.55|526.57|524.17|526.57|524.17|525.82|523.42|0
1655366830000|2022-06-16 08:07:10|526.95|524.55|526.57|524.17|526.95|524.55|526.32|523.92|0
1655366840000|2022-06-16 08:07:20|527.07|524.67|524.32|521.92|527.07|524.67|524.32|521.92|0
1655366850000|2022-06-16 08:07:30|524.57|522.17|524.57|522.17|524.57|522.17|524.07|521.67|0
1655366860000|2022-06-16 08:07:40|524.07|521.67|524.32|521.92|524.32|521.92|524.07|521.67|0
1655366870000|2022-06-16 08:07:50|523.82|521.42|525.2|522.8|525.2|522.8|523.82|521.42|0
1655366880000|2022-06-16 08:08:00|525.07|522.67|525.32|522.92|525.32|522.92|525.07|522.67|0
1655366890000|2022-06-16 08:08:10|526.07|523.67|526.2|523.8|526.32|523.92|526.07|523.67|0
1655366900000|2022-06-16 08:08:20|526.32|523.92|525.57|523.17|526.32|523.92|525.32|522.92|0
1655366910000|2022-06-16 08:08:30|524.82|522.42|524.2|521.8|524.82|522.42|524.2|521.8|0
1655366920000|2022-06-16 08:08:40|524.45|522.05|523.45|521.05|524.45|522.05|522.82|520.42|0
1655366930000|2022-06-16 08:08:50|523.32|520.92|522.82|520.42|523.32|520.92|522.82|520.42|0
1655366940000|2022-06-16 08:09:00|523.07|520.67|522.57|520.17|523.32|520.92|522.32|519.92|0
1655366950000|2022-06-16 08:09:10|523.32|520.92|524.32|521.92|524.32|521.92|523.32|520.92|0
1655366960000|2022-06-16 08:09:20|524.82|522.42|525.32|522.92|525.32|522.92|524.7|522.3|0
1655366970000|2022-06-16 08:09:30|526.07|523.67|525.7|523.3|526.07|523.67|525.45|523.05|0
1655366980000|2022-06-16 08:09:40|525.45|523.05|525.82|523.42|525.82|523.42|524.82|522.42|0
1655366990000|2022-06-16 08:09:50|525.57|523.17|526.7|524.3|526.7|524.3|525.57|523.17|0
1655367000000|2022-06-16 08:10:00|526.57|524.17|526.45|524.05|526.82|524.42|526.45|524.05|0
1655367010000|2022-06-16 08:10:10|526.7|524.3|526.7|524.3|526.82|524.42|526.7|524.3|0
1655367020000|2022-06-16 08:10:20|526.45|524.05|526.32|523.92|526.82|524.42|526.32|523.92|0
1655367030000|2022-06-16 08:10:30|527.2|524.8|528.2|525.8|528.2|525.8|527.2|524.8|0
1655367040000|2022-06-16 08:10:40|528.07|525.67|528.07|525.67|528.95|526.55|528.07|525.67|0
1655367050000|2022-06-16 08:10:50|527.95|525.55|527.45|525.05|527.95|525.55|527.45|525.05|0
1655367060000|2022-06-16 08:11:00|526.82|524.42|528.82|526.42|528.82|526.42|526.82|524.42|0
1655367070000|2022-06-16 08:11:10|529.07|526.67|528.82|526.42|529.07|526.67|528.82|526.42|0
1655367080000|2022-06-16 08:11:20|528.57|526.17|529.07|526.67|529.07|526.67|528.57|526.17|0
1655367090000|2022-06-16 08:11:30|528.32|525.92|528.57|526.17|529.07|526.67|528.32|525.92|0
1655367100000|2022-06-16 08:11:40|528.32|525.92|530.32|527.92|530.32|527.92|528.32|525.92|0
1655367110000|2022-06-16 08:11:50|530.07|527.67|530.32|527.92|530.32|527.92|530.07|527.67|0
1655367120000|2022-06-16 08:12:00|530.07|527.67|527.95|525.55|530.07|527.67|527.95|525.55|0
1655367130000|2022-06-16 08:12:10|528.07|525.67|529.07|526.67|529.2|526.8|527.95|525.55|0
1655367140000|2022-06-16 08:12:20|529.57|527.17|530.07|527.67|530.07|527.67|529.57|527.17|0
1655367150000|2022-06-16 08:12:30|529.82|527.42|529.57|527.17|529.82|527.42|529.32|526.92|0
1655367160000|2022-06-16 08:12:40|529.32|526.92|529.07|526.67|529.57|527.17|528.82|526.42|0
1655367170000|2022-06-16 08:12:50|529.32|526.92|528.57|526.17|529.45|527.05|528.57|526.17|0
1655367180000|2022-06-16 08:13:00|528.82|526.42|528.32|525.92|528.82|526.42|527.32|524.92|0
1655367190000|2022-06-16 08:13:10|528.7|526.3|528.82|526.42|529.32|526.92|528.7|526.3|0
1655367200000|2022-06-16 08:13:20|528.7|526.3|528.07|525.67|528.7|526.3|528.07|525.67|0
1655367210000|2022-06-16 08:13:30|527.82|525.42|527.32|524.92|528.7|526.3|527.32|524.92|0
1655367220000|2022-06-16 08:13:40|526.7|524.3|526.07|523.67|526.7|524.3|525.82|523.42|0
1655367230000|2022-06-16 08:13:50|526.57|524.17|528.45|526.05|528.57|526.17|526.57|524.17|0
1655367240000|2022-06-16 08:14:00|528.32|525.92|526.7|524.3|528.32|525.92|526.7|524.3|0
1655367250000|2022-06-16 08:14:10|526.82|524.42|527.7|525.3|527.7|525.3|526.82|524.42|0
1655367260000|2022-06-16 08:14:20|527.82|525.42|527.32|524.92|527.82|525.42|527.32|524.92|0
1655367270000|2022-06-16 08:14:30|527.07|524.67|527.32|524.92|527.57|525.17|527.07|524.67|0
1655367280000|2022-06-16 08:14:40|527.7|525.3|527.07|524.67|527.7|525.3|527.07|524.67|0
1655367290000|2022-06-16 08:14:50|527.57|525.17|527.07|524.67|527.7|525.3|527.07|524.67|0
1655367300000|2022-06-16 08:15:00|527.45|525.05|527.82|525.42|527.95|525.55|527.45|525.05|0
1655367310000|2022-06-16 08:15:10|527.07|524.67|526.95|524.55|527.45|525.05|526.57|524.17|0
1655367320000|2022-06-16 08:15:20|527.32|524.92|526.57|524.17|527.45|525.05|526.57|524.17|0
1655367330000|2022-06-16 08:15:30|525.82|523.42|526.57|524.17|526.57|524.17|525.82|523.42|0
1655367340000|2022-06-16 08:15:40|526.95|524.55|527.2|524.8|527.2|524.8|526.95|524.55|0
1655367350000|2022-06-16 08:15:50|527.57|525.17|527.57|525.17|527.7|525.3|527.45|525.05|0
1655367360000|2022-06-16 08:16:00|527.7|525.3|527.7|525.3|527.7|525.3|527.7|525.3|0
1655367370000|2022-06-16 08:16:10|527.32|524.92|526.95|524.55|527.32|524.92|526.45|524.05|0
1655367380000|2022-06-16 08:16:20|527.32|524.92|526.57|524.17|527.32|524.92|526.57|524.17|0
1655367390000|2022-06-16 08:16:30|527.32|524.92|527.2|524.8|527.32|524.92|527.2|524.8|0
1655367400000|2022-06-16 08:16:40|527.32|524.92|527.07|524.67|527.45|525.05|527.07|524.67|0
1655367410000|2022-06-16 08:16:50|526.7|524.3|526.2|523.8|526.95|524.55|526.07|523.67|0
1655367420000|2022-06-16 08:17:00|526.45|524.05|526.32|523.92|526.45|524.05|526.32|523.92|0
1655367430000|2022-06-16 08:17:10|526.45|524.05|526.07|523.67|526.45|524.05|525.82|523.42|0
1655367440000|2022-06-16 08:17:20|526.32|523.92|526.57|524.17|526.57|524.17|526.32|523.92|0
1655367450000|2022-06-16 08:17:30|526.45|524.05|525.82|523.42|526.57|524.17|525.82|523.42|0
1655367460000|2022-06-16 08:17:40|524.7|522.3|524.57|522.17|524.7|522.3|524.07|521.67|0
1655367470000|2022-06-16 08:17:50|524.82|522.42|524.07|521.67|524.82|522.42|524.07|521.67|0
1655367480000|2022-06-16 08:18:00|524.7|522.3|523.82|521.42|524.7|522.3|523.82|521.42|0
1655367490000|2022-06-16 08:18:10|523.57|521.17|523.95|521.55|524.32|521.92|523.57|521.17|0
1655367500000|2022-06-16 08:18:20|523.82|521.42|526.57|524.17|526.57|524.17|523.82|521.42|0
1655367510000|2022-06-16 08:18:30|526.82|524.42|526.32|523.92|527.07|524.67|526.32|523.92|0
1655367520000|2022-06-16 08:18:40|527.2|524.8|527.07|524.67|527.57|525.17|527.07|524.67|0
1655367530000|2022-06-16 08:18:50|527.2|524.8|527.07|524.67|527.2|524.8|526.82|524.42|0
1655367540000|2022-06-16 08:19:00|527.2|524.8|527.57|525.17|527.7|525.3|527.2|524.8|0
1655367550000|2022-06-16 08:19:10|527.32|524.92|527.32|524.92|527.32|524.92|526.95|524.55|0
1655367560000|2022-06-16 08:19:20|527.2|524.8|527.32|524.92|527.57|525.17|527.2|524.8|0
1655367570000|2022-06-16 08:19:30|527.57|525.17|527.57|525.17|527.82|525.42|527.57|525.17|0
1655367580000|2022-06-16 08:19:40|527.45|525.05|527.95|525.55|527.95|525.55|527.45|525.05|0
1655367590000|2022-06-16 08:19:50|528.32|525.92|528.57|526.17|528.57|526.17|528.2|525.8|0
1655367600000|2022-06-16 08:20:00|528.45|526.05|527.82|525.42|528.45|526.05|527.82|525.42|0
1655367610000|2022-06-16 08:20:10|527.2|524.8|528.32|525.92|528.32|525.92|527.2|524.8|0
1655367620000|2022-06-16 08:20:20|527.95|525.55|527.7|525.3|528.32|525.92|527.7|525.3|0
1655367630000|2022-06-16 08:20:30|527.57|525.17|527.32|524.92|527.57|525.17|527.32|524.92|0
1655367640000|2022-06-16 08:20:40|527.07|524.67|526.82|524.42|527.07|524.67|526.82|524.42|0
1655367650000|2022-06-16 08:20:50|527.32|524.92|527.07|524.67|527.32|524.92|526.82|524.42|0
1655367660000|2022-06-16 08:21:00|526.7|524.3|527.32|524.92|527.32|524.92|526.7|524.3|0
1655367670000|2022-06-16 08:21:10|527.57|525.17|527.32|524.92|527.57|525.17|527.32|524.92|0
1655367680000|2022-06-16 08:21:20|526.7|524.3|527.07|524.67|527.07|524.67|526.57|524.17|0
1655367690000|2022-06-16 08:21:30|526.82|524.42|528.07|525.67|528.32|525.92|526.82|524.42|0
1655367700000|2022-06-16 08:21:40|528.32|525.92|528.57|526.17|528.82|526.42|528.32|525.92|0
1655367710000|2022-06-16 08:21:50|528.82|526.42|530.57|528.17|530.57|528.17|528.82|526.42|0
1655367720000|2022-06-16 08:22:00|531.07|528.67|530.82|528.42|531.07|528.67|530.57|528.17|0
1655367730000|2022-06-16 08:22:10|530.32|527.92|530.7|528.3|531.82|529.42|530.32|527.92|0
1655367740000|2022-06-16 08:22:20|530.82|528.42|530.45|528.05|530.82|528.42|530.45|528.05|0
1655367750000|2022-06-16 08:22:30|530.7|528.3|531.32|528.92|531.32|528.92|530.57|528.17|0
1655367760000|2022-06-16 08:22:40|531.45|529.05|532.45|530.05|532.45|530.05|531.45|529.05|0
1655367770000|2022-06-16 08:22:50|532.82|530.42|533.07|530.67|533.07|530.67|532.82|530.42|0
1655367780000|2022-06-16 08:23:00|533.32|530.92|533.07|530.67|533.45|531.05|533.07|530.67|0
1655367790000|2022-06-16 08:23:10|533.32|530.92|532.32|529.92|533.32|530.92|532.32|529.92|0
1655367800000|2022-06-16 08:23:20|532.2|529.8|530.57|528.17|532.2|529.8|530.32|527.92|0
1655367810000|2022-06-16 08:23:30|531.07|528.67|529.07|526.67|531.07|528.67|529.07|526.67|0
1655367820000|2022-06-16 08:23:40|529.32|526.92|530.32|527.92|530.32|527.92|528.82|526.42|0
1655367830000|2022-06-16 08:23:50|529.82|527.42|529.82|527.42|529.95|527.55|529.57|527.17|0
1655367840000|2022-06-16 08:24:00|530.32|527.92|531.57|529.17|531.57|529.17|530.32|527.92|0
1655367850000|2022-06-16 08:24:10|531.45|529.05|529.57|527.17|531.57|529.17|529.57|527.17|0
1655367860000|2022-06-16 08:24:20|529.45|527.05|529.32|526.92|529.45|527.05|529.32|526.92|0
1655367870000|2022-06-16 08:24:30|529.07|526.67|528.2|525.8|529.07|526.67|527.82|525.42|0
1655367880000|2022-06-16 08:24:40|528.07|525.67|527.57|525.17|528.07|525.67|527.57|525.17|0
1655367890000|2022-06-16 08:24:50|528.2|525.8|528.82|526.42|528.82|526.42|528.2|525.8|0
1655367900000|2022-06-16 08:25:00|529.07|526.67|527.95|525.55|529.07|526.67|527.95|525.55|0
1655367910000|2022-06-16 08:25:10|527.82|525.42|528.2|525.8|528.82|526.42|527.7|525.3|0
1655367920000|2022-06-16 08:25:20|528.32|525.92|527.82|525.42|528.57|526.17|527.82|525.42|0
1655367930000|2022-06-16 08:25:30|527.57|525.17|527.32|524.92|527.57|525.17|527.2|524.8|0
1655367940000|2022-06-16 08:25:40|527.45|525.05|528.2|525.8|528.2|525.8|527.32|524.92|0
1655367950000|2022-06-16 08:25:50|528.57|526.17|529.32|526.92|529.32|526.92|528.57|526.17|0
1655367960000|2022-06-16 08:26:00|528.95|526.55|529.7|527.3|530.32|527.92|528.95|526.55|0
1655367970000|2022-06-16 08:26:10|530.32|527.92|529.07|526.67|530.82|528.42|529.07|526.67|0
1655367980000|2022-06-16 08:26:20|528.45|526.05|527.82|525.42|528.45|526.05|527.7|525.3|0
1655367990000|2022-06-16 08:26:30|527.32|524.92|526.57|524.17|527.32|524.92|526.57|524.17|0
1655368000000|2022-06-16 08:26:40|525.57|523.17|524.82|522.42|525.57|523.17|524.82|522.42|0
1655368010000|2022-06-16 08:26:50|524.57|522.17|524.57|522.17|525.07|522.67|524.57|522.17|0
1655368020000|2022-06-16 08:27:00|524.32|521.92|524.82|522.42|524.95|522.55|524.32|521.92|0
1655368030000|2022-06-16 08:27:10|524.57|522.17|525.45|523.05|525.45|523.05|524.57|522.17|0
1655368040000|2022-06-16 08:27:20|526.07|523.67|526.57|524.17|526.57|524.17|526.07|523.67|0
1655368050000|2022-06-16 08:27:30|526.45|524.05|526.95|524.55|527.07|524.67|526.45|524.05|0
1655368060000|2022-06-16 08:27:40|527.32|524.92|526.45|524.05|527.32|524.92|526.45|524.05|0
1655368070000|2022-06-16 08:27:50|526.32|523.92|526.07|523.67|526.45|524.05|526.07|523.67|0
1655368080000|2022-06-16 08:28:00|526.57|524.17|526.7|524.3|526.7|524.3|525.82|523.42|0
1655368090000|2022-06-16 08:28:10|527.07|524.67|526.82|524.42|527.07|524.67|526.82|524.42|0
1655368100000|2022-06-16 08:28:20|527.82|525.42|527.82|525.42|527.82|525.42|527.7|525.3|0
1655368110000|2022-06-16 08:28:30|526.32|523.92|526.82|524.42|526.82|524.42|526.32|523.92|0
1655368120000|2022-06-16 08:28:40|526.32|523.92|525.82|523.42|526.32|523.92|525.7|523.3|0
1655368130000|2022-06-16 08:28:50|525.7|523.3|525.32|522.92|525.7|523.3|525.32|522.92|0
1655368140000|2022-06-16 08:29:00|526.2|523.8|526.45|524.05|526.45|524.05|525.82|523.42|0
1655368150000|2022-06-16 08:29:10|527.07|524.67|527.57|525.17|527.57|525.17|527.07|524.67|0
1655368160000|2022-06-16 08:29:20|527.82|525.42|529.07|526.67|529.07|526.67|527.82|525.42|0
1655368170000|2022-06-16 08:29:30|528.95|526.55|527.32|524.92|528.95|526.55|527.32|524.92|0
1655368180000|2022-06-16 08:29:40|527.07|524.67|526.45|524.05|527.07|524.67|526.45|524.05|0
1655368190000|2022-06-16 08:29:50|526.07|523.67|526.45|524.05|526.45|524.05|526.07|523.67|0
1655368200000|2022-06-16 08:30:00|526.57|524.17|526.95|524.55|526.95|524.55|526.2|523.8|0
1655368210000|2022-06-16 08:30:10|526.82|524.42|527.2|524.8|527.82|525.42|526.82|524.42|0
1655368220000|2022-06-16 08:30:20|527.57|525.17|527.7|525.3|528.32|525.92|527.57|525.17|0
1655368230000|2022-06-16 08:30:30|527.82|525.42|527.95|525.55|528.7|526.3|527.82|525.42|0
1655368240000|2022-06-16 08:30:40|527.2|524.8|526.82|524.42|527.32|524.92|526.82|524.42|0
1655368250000|2022-06-16 08:30:50|527.2|524.8|527.7|525.3|527.7|525.3|527.07|524.67|0
1655368260000|2022-06-16 08:31:00|527.82|525.42|529.32|526.92|529.32|526.92|527.82|525.42|0
1655368270000|2022-06-16 08:31:10|529.57|527.17|529.07|526.67|529.57|527.17|529.07|526.67|0
1655368280000|2022-06-16 08:31:20|529.57|527.17|530.7|528.3|530.7|528.3|529.57|527.17|0
1655368290000|2022-06-16 08:31:30|531.95|529.55|531.32|528.92|531.95|529.55|531.32|528.92|0
1655368300000|2022-06-16 08:31:40|530.82|528.42|531.07|528.67|531.2|528.8|530.82|528.42|0
1655368310000|2022-06-16 08:31:50|529.82|527.42|530.7|528.3|530.7|528.3|529.82|527.42|0
1655368320000|2022-06-16 08:32:00|530.95|528.55|528.82|526.42|531.7|529.3|528.82|526.42|0
1655368330000|2022-06-16 08:32:10|529.07|526.67|527.95|525.55|529.07|526.67|527.95|525.55|0
1655368340000|2022-06-16 08:32:20|528.07|525.67|529.45|527.05|529.45|527.05|528.07|525.67|0
1655368350000|2022-06-16 08:32:30|529.32|526.92|531.57|529.17|531.57|529.17|529.32|526.92|0
1655368360000|2022-06-16 08:32:40|530.57|528.17|531.07|528.67|531.07|528.67|530.57|528.17|0
1655368370000|2022-06-16 08:32:50|531.7|529.3|530.2|527.8|531.7|529.3|530.2|527.8|0
1655368380000|2022-06-16 08:33:00|529.57|527.17|529.2|526.8|529.57|527.17|529.2|526.8|0
1655368390000|2022-06-16 08:33:10|528.82|526.42|528.7|526.3|528.82|526.42|528.32|525.92|0
1655368400000|2022-06-16 08:33:20|529.07|526.67|530.45|528.05|530.45|528.05|529.07|526.67|0
1655368410000|2022-06-16 08:33:30|530.82|528.42|530.57|528.17|531.45|529.05|530.57|528.17|0
1655368420000|2022-06-16 08:33:40|530.2|527.8|530.45|528.05|531.07|528.67|530.2|527.8|0
1655368430000|2022-06-16 08:33:50|529.95|527.55|530.7|528.3|530.7|528.3|529.95|527.55|0
1655368440000|2022-06-16 08:34:00|530.57|528.17|531.2|528.8|531.2|528.8|530.45|528.05|0
1655368450000|2022-06-16 08:34:10|531.07|528.67|531.82|529.42|531.82|529.42|530.95|528.55|0
1655368460000|2022-06-16 08:34:20|531.7|529.3|531.2|528.8|532.07|529.67|531.2|528.8|0
1655368470000|2022-06-16 08:34:30|531.45|529.05|531.32|528.92|531.45|529.05|531.32|528.92|0
1655368480000|2022-06-16 08:34:40|531.45|529.05|532.57|530.17|532.7|530.3|531.45|529.05|0
1655368490000|2022-06-16 08:34:50|533.07|530.67|533.95|531.55|533.95|531.55|532.95|530.55|0
1655368500000|2022-06-16 08:35:00|534.57|532.17|533.82|531.42|534.57|532.17|533.82|531.42|0
1655368510000|2022-06-16 08:35:10|534.07|531.67|532.82|530.42|534.07|531.67|532.82|530.42|0
1655368520000|2022-06-16 08:35:20|533.2|530.8|533.95|531.55|533.95|531.55|533.2|530.8|0
1655368530000|2022-06-16 08:35:30|535.07|532.67|535.45|533.05|535.45|533.05|534.57|532.17|0
1655368540000|2022-06-16 08:35:40|534.32|531.92|534.32|531.92|534.45|532.05|534.32|531.92|0
1655368550000|2022-06-16 08:35:50|534.07|531.67|534.07|531.67|534.07|531.67|533.95|531.55|0
1655368560000|2022-06-16 08:36:00|533.82|531.42|533.7|531.3|533.82|531.42|533.7|531.3|0
1655368570000|2022-06-16 08:36:10|533.32|530.92|532.82|530.42|533.32|530.92|532.82|530.42|0
1655368580000|2022-06-16 08:36:20|532.32|529.92|533.07|530.67|533.07|530.67|532.32|529.92|0
1655368590000|2022-06-16 08:36:30|534.2|531.8|534.57|532.17|535.57|533.17|534.2|531.8|0
1655368600000|2022-06-16 08:36:40|535.07|532.67|534.07|531.67|535.07|532.67|533.82|531.42|0
1655368610000|2022-06-16 08:36:50|533.07|530.67|533.57|531.17|533.57|531.17|533.07|530.67|0
1655368620000|2022-06-16 08:37:00|532.57|530.17|532.07|529.67|532.57|530.17|532.07|529.67|0
1655368630000|2022-06-16 08:37:10|532.57|530.17|531.82|529.42|532.57|530.17|531.82|529.42|0
1655368640000|2022-06-16 08:37:20|531.57|529.17|531.45|529.05|531.7|529.3|531.45|529.05|0
1655368650000|2022-06-16 08:37:30|531.2|528.8|530.82|528.42|531.32|528.92|530.82|528.42|0
1655368660000|2022-06-16 08:37:40|530.57|528.17|530.82|528.42|531.07|528.67|530.57|528.17|0
1655368670000|2022-06-16 08:37:50|531.32|528.92|530.57|528.17|531.32|528.92|530.57|528.17|0
1655368680000|2022-06-16 08:38:00|530.32|527.92|530.32|527.92|530.45|528.05|530.32|527.92|0
1655368690000|2022-06-16 08:38:10|529.95|527.55|529.95|527.55|529.95|527.55|529.95|527.55|0
1655368700000|2022-06-16 08:38:20|529.82|527.42|529.82|527.42|529.82|527.42|529.82|527.42|0
1655368710000|2022-06-16 08:38:30|529.7|527.3|530.07|527.67|530.07|527.67|529.7|527.3|0
1655368720000|2022-06-16 08:38:40|529.82|527.42|530.32|527.92|530.32|527.92|529.82|527.42|0
1655368730000|2022-06-16 08:38:50|530.07|527.67|530.32|527.92|530.32|527.92|529.82|527.42|0
1655368740000|2022-06-16 08:39:00|530.45|528.05|529.82|527.42|530.45|528.05|529.57|527.17|0
1655368750000|2022-06-16 08:39:10|530.32|527.92|530.07|527.67|530.45|528.05|529.82|527.42|0
1655368760000|2022-06-16 08:39:20|529.82|527.42|529.32|526.92|529.82|527.42|529.32|526.92|0
1655368770000|2022-06-16 08:39:30|528.57|526.17|531.07|528.67|531.07|528.67|528.57|526.17|0
1655368780000|2022-06-16 08:39:40|531.7|529.3|530.57|528.17|532.32|529.92|530.57|528.17|0
1655368790000|2022-06-16 08:39:50|530.07|527.67|528.45|526.05|530.32|527.92|528.45|526.05|0
1655368800000|2022-06-16 08:40:00|528.57|526.17|529.82|527.42|530.07|527.67|528.57|526.17|0
1655368810000|2022-06-16 08:40:10|529.95|527.55|531.45|529.05|531.45|529.05|529.95|527.55|0
1655368820000|2022-06-16 08:40:20|531.07|528.67|531.07|528.67|531.32|528.92|531.07|528.67|0
1655368830000|2022-06-16 08:40:30|530.32|527.92|530.57|528.17|530.57|528.17|530.07|527.67|0
1655368850000|2022-06-16 08:40:50|530.82|528.42|530.82|528.42|530.82|528.42|530.57|528.17|0
1655368860000|2022-06-16 08:41:00|530.95|528.55|530.2|527.8|531.07|528.67|530.2|527.8|0
1655368870000|2022-06-16 08:41:10|530.32|527.92|530.57|528.17|530.57|528.17|530.32|527.92|0
1655368880000|2022-06-16 08:41:20|530.82|528.42|531.32|528.92|531.32|528.92|530.82|528.42|0
1655368890000|2022-06-16 08:41:30|531.82|529.42|531.57|529.17|531.82|529.42|531.57|529.17|0
1655368900000|2022-06-16 08:41:40|531.32|528.92|530.95|528.55|531.32|528.92|530.82|528.42|0
1655368910000|2022-06-16 08:41:50|531.57|529.17|532.32|529.92|532.32|529.92|531.57|529.17|0
1655368920000|2022-06-16 08:42:00|531.32|528.92|530.82|528.42|531.32|528.92|530.82|528.42|0
1655368930000|2022-06-16 08:42:10|530.7|528.3|531.32|528.92|531.32|528.92|530.7|528.3|0
1655368940000|2022-06-16 08:42:20|532.2|529.8|532.07|529.67|532.2|529.8|531.7|529.3|0
1655368950000|2022-06-16 08:42:30|531.95|529.55|532.32|529.92|532.32|529.92|531.82|529.42|0
1655368960000|2022-06-16 08:42:40|532.07|529.67|531.82|529.42|532.07|529.67|531.7|529.3|0
1655368970000|2022-06-16 08:42:50|531.57|529.17|531.95|529.55|531.95|529.55|531.32|528.92|0
1655368980000|2022-06-16 08:43:00|531.82|529.42|531.32|528.92|531.82|529.42|530.82|528.42|0
1655368990000|2022-06-16 08:43:10|531.82|529.42|534.2|531.8|534.2|531.8|531.82|529.42|0
1655369000000|2022-06-16 08:43:20|534.07|531.67|534.2|531.8|534.57|532.17|534.07|531.67|0
1655369010000|2022-06-16 08:43:30|534.57|532.17|534.2|531.8|534.57|532.17|533.82|531.42|0
1655369020000|2022-06-16 08:43:40|534.32|531.92|533.95|531.55|534.32|531.92|533.82|531.42|0
1655369030000|2022-06-16 08:43:50|533.57|531.17|534.32|531.92|534.32|531.92|533.57|531.17|0
1655369040000|2022-06-16 08:44:00|534.07|531.67|534.95|532.55|534.95|532.55|534.07|531.67|0
1655369050000|2022-06-16 08:44:10|535.2|532.8|535.07|532.67|535.2|532.8|534.95|532.55|0
1655369060000|2022-06-16 08:44:20|535.7|533.3|536.7|534.3|536.82|534.42|535.7|533.3|0
1655369070000|2022-06-16 08:44:30|536.32|533.92|535.32|532.92|536.32|533.92|535.32|532.92|0
1655369080000|2022-06-16 08:44:40|535.82|533.42|536.07|533.67|536.07|533.67|535.82|533.42|0
1655369090000|2022-06-16 08:44:50|535.7|533.3|536.07|533.67|536.07|533.67|535.7|533.3|0
1655369100000|2022-06-16 08:45:00|535.82|533.42|534.57|532.17|535.82|533.42|534.57|532.17|0
1655369110000|2022-06-16 08:45:10|534.07|531.67|533.95|531.55|534.07|531.67|533.95|531.55|0
1655369120000|2022-06-16 08:45:20|533.82|531.42|533.7|531.3|533.82|531.42|533.7|531.3|0
1655369130000|2022-06-16 08:45:30|533.82|531.42|534.7|532.3|534.7|532.3|533.82|531.42|0
1655369140000|2022-06-16 08:45:40|534.82|532.42|534.45|532.05|534.82|532.42|534.45|532.05|0
1655369150000|2022-06-16 08:45:50|534.32|531.92|534.07|531.67|534.32|531.92|534.07|531.67|0
1655369160000|2022-06-16 08:46:00|534.57|532.17|534.57|532.17|534.7|532.3|534.32|531.92|0
1655369170000|2022-06-16 08:46:10|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1655369180000|2022-06-16 08:46:20|535.07|532.67|534.57|532.17|535.07|532.67|534.57|532.17|0
1655369190000|2022-06-16 08:46:30|534.07|531.67|534.07|531.67|534.32|531.92|534.07|531.67|0
1655369200000|2022-06-16 08:46:40|533.32|530.92|533.32|530.92|533.82|531.42|533.32|530.92|0
1655369210000|2022-06-16 08:46:50|533.07|530.67|532.95|530.55|533.2|530.8|532.95|530.55|0
1655369220000|2022-06-16 08:47:00|533.07|530.67|532.82|530.42|533.07|530.67|532.82|530.42|0
1655369230000|2022-06-16 08:47:10|533.07|530.67|532.82|530.42|533.07|530.67|532.82|530.42|0
1655369240000|2022-06-16 08:47:20|533.57|531.17|532.82|530.42|533.57|531.17|532.82|530.42|0
1655369250000|2022-06-16 08:47:30|533.07|530.67|532.45|530.05|533.07|530.67|532.45|530.05|0
1655369260000|2022-06-16 08:47:40|532.07|529.67|532.07|529.67|532.07|529.67|531.57|529.17|0
1655369270000|2022-06-16 08:47:50|531.82|529.42|532.07|529.67|532.07|529.67|531.82|529.42|0
1655369280000|2022-06-16 08:48:00|532.2|529.8|534.07|531.67|534.07|531.67|532.2|529.8|0
1655369290000|2022-06-16 08:48:10|533.32|530.92|533.07|530.67|533.7|531.3|533.07|530.67|0
1655369300000|2022-06-16 08:48:20|532.82|530.42|533.07|530.67|533.32|530.92|532.82|530.42|0
1655369310000|2022-06-16 08:48:30|533.45|531.05|533.45|531.05|533.45|531.05|533.07|530.67|0
1655369320000|2022-06-16 08:48:40|533.7|531.3|533.32|530.92|533.7|531.3|532.82|530.42|0
1655369330000|2022-06-16 08:48:50|533.7|531.3|533.45|531.05|533.7|531.3|533.45|531.05|0
1655369340000|2022-06-16 08:49:00|533.32|530.92|534.32|531.92|534.32|531.92|533.32|530.92|0
1655369350000|2022-06-16 08:49:10|534.95|532.55|534.45|532.05|534.95|532.55|533.82|531.42|0
1655369360000|2022-06-16 08:49:20|534.57|532.17|534.7|532.3|534.82|532.42|534.57|532.17|0
1655369370000|2022-06-16 08:49:30|534.07|531.67|534.2|531.8|534.32|531.92|534.07|531.67|0
1655369380000|2022-06-16 08:49:40|534.32|531.92|532.95|530.55|534.32|531.92|532.95|530.55|0
1655369390000|2022-06-16 08:49:50|532.57|530.17|532.07|529.67|532.57|530.17|532.07|529.67|0
1655369400000|2022-06-16 08:50:00|532.32|529.92|534.07|531.67|534.07|531.67|532.32|529.92|0
1655369410000|2022-06-16 08:50:10|534.57|532.17|536.07|533.67|536.07|533.67|534.57|532.17|0
1655369420000|2022-06-16 08:50:20|536.2|533.8|537.57|535.17|537.57|535.17|536.2|533.8|0
1655369430000|2022-06-16 08:50:30|537.82|535.42|538.2|535.8|538.2|535.8|537.7|535.3|0
1655369440000|2022-06-16 08:50:40|538.82|536.42|541.7|539.3|541.7|539.3|538.82|536.42|0
1655369450000|2022-06-16 08:50:50|541.07|538.67|540.07|537.67|541.07|538.67|539.45|537.05|0
1655369460000|2022-06-16 08:51:00|539.7|537.3|539.07|536.67|539.82|537.42|539.07|536.67|0
1655369470000|2022-06-16 08:51:10|539.32|536.92|540.32|537.92|540.95|538.55|539.32|536.92|0
1655369480000|2022-06-16 08:51:20|540.07|537.67|540.95|538.55|540.95|538.55|540.07|537.67|0
1655369490000|2022-06-16 08:51:30|540.45|538.05|540.82|538.42|540.82|538.42|540.32|537.92|0
1655369500000|2022-06-16 08:51:40|541.2|538.8|540.57|538.17|541.82|539.42|540.57|538.17|0
1655369510000|2022-06-16 08:51:50|540.7|538.3|539.82|537.42|540.7|538.3|539.57|537.17|0
1655369520000|2022-06-16 08:52:00|539.57|537.17|539.82|537.42|539.82|537.42|539.32|536.92|0
1655369530000|2022-06-16 08:52:10|539.7|537.3|539.82|537.42|539.82|537.42|539.57|537.17|0
1655369540000|2022-06-16 08:52:20|540.32|537.92|540.07|537.67|540.32|537.92|540.07|537.67|0
1655369550000|2022-06-16 08:52:30|540.2|537.8|540.45|538.05|540.45|538.05|539.57|537.17|0
1655369560000|2022-06-16 08:52:40|541.07|538.67|542.32|539.92|542.57|540.17|541.07|538.67|0
1655369570000|2022-06-16 08:52:50|541.57|539.17|541.82|539.42|541.82|539.42|541.32|538.92|0
1655369580000|2022-06-16 08:53:00|542.07|539.67|541.82|539.42|542.07|539.67|541.57|539.17|0
1655369590000|2022-06-16 08:53:10|542.07|539.67|542.2|539.8|542.45|540.05|542.07|539.67|0
1655369600000|2022-06-16 08:53:20|541.82|539.42|541.82|539.42|541.82|539.42|541.2|538.8|0
1655369610000|2022-06-16 08:53:30|541.95|539.55|542.07|539.67|542.07|539.67|541.2|538.8|0
1655369620000|2022-06-16 08:53:40|541.57|539.17|540.82|538.42|541.57|539.17|540.82|538.42|0
1655369630000|2022-06-16 08:53:50|541.2|538.8|539.45|537.05|541.2|538.8|539.45|537.05|0
1655369640000|2022-06-16 08:54:00|539.57|537.17|540.07|537.67|540.07|537.67|539.32|536.92|0
1655369650000|2022-06-16 08:54:10|540.45|538.05|540.45|538.05|540.45|538.05|539.82|537.42|0
1655369660000|2022-06-16 08:54:20|540.2|537.8|539.45|537.05|540.2|537.8|539.32|536.92|0
1655369670000|2022-06-16 08:54:30|539.95|537.55|539.45|537.05|539.95|537.55|539.45|537.05|0
1655369680000|2022-06-16 08:54:40|539.82|537.42|539.57|537.17|540.45|538.05|539.57|537.17|0
1655369690000|2022-06-16 08:54:50|540.2|537.8|539.57|537.17|540.2|537.8|539.57|537.17|0
1655369700000|2022-06-16 08:55:00|539.45|537.05|539.32|536.92|539.82|537.42|539.32|536.92|0
1655369710000|2022-06-16 08:55:10|540.07|537.67|539.7|537.3|540.32|537.92|539.7|537.3|0
1655369720000|2022-06-16 08:55:20|540.2|537.8|541.2|538.8|541.82|539.42|540.2|537.8|0
1655369730000|2022-06-16 08:55:30|541.32|538.92|541.82|539.42|541.82|539.42|540.7|538.3|0
1655369740000|2022-06-16 08:55:40|541.57|539.17|541.82|539.42|541.82|539.42|541.32|538.92|0
1655369750000|2022-06-16 08:55:50|541.45|539.05|540.57|538.17|541.45|539.05|540.57|538.17|0
1655369760000|2022-06-16 08:56:00|541.07|538.67|541.45|539.05|541.57|539.17|541.07|538.67|0
1655369770000|2022-06-16 08:56:10|541.2|538.8|540.7|538.3|541.2|538.8|540.7|538.3|0
1655369780000|2022-06-16 08:56:20|540.45|538.05|540.07|537.67|540.45|538.05|540.07|537.67|0
1655369790000|2022-06-16 08:56:30|541.2|538.8|540.7|538.3|541.2|538.8|540.57|538.17|0
1655369800000|2022-06-16 08:56:40|540.82|538.42|540.57|538.17|540.82|538.42|540.32|537.92|0
1655369810000|2022-06-16 08:56:50|540.45|538.05|540.82|538.42|540.82|538.42|540.07|537.67|0
1655369820000|2022-06-16 08:57:00|540.32|537.92|540.95|538.55|540.95|538.55|540.32|537.92|0
1655369830000|2022-06-16 08:57:10|541.32|538.92|541.07|538.67|541.82|539.42|541.07|538.67|0
1655369840000|2022-06-16 08:57:20|540.82|538.42|541.32|538.92|541.32|538.92|540.32|537.92|0
1655369850000|2022-06-16 08:57:30|541.82|539.42|540.7|538.3|541.82|539.42|540.2|537.8|0
1655369860000|2022-06-16 08:57:40|540.95|538.55|541.32|538.92|541.57|539.17|540.95|538.55|0
1655369870000|2022-06-16 08:57:50|541.45|539.05|541.82|539.42|542.07|539.67|541.45|539.05|0
1655369880000|2022-06-16 08:58:00|542.32|539.92|542.45|540.05|542.45|540.05|542.2|539.8|0
1655369890000|2022-06-16 08:58:10|542.32|539.92|542.95|540.55|542.95|540.55|542.32|539.92|0
1655369900000|2022-06-16 08:58:20|542.57|540.17|542.45|540.05|542.57|540.17|542.45|540.05|0
1655369910000|2022-06-16 08:58:30|542.57|540.17|542.2|539.8|542.57|540.17|542.2|539.8|0
1655369920000|2022-06-16 08:58:40|542.07|539.67|542.32|539.92|542.32|539.92|541.95|539.55|0
1655369930000|2022-06-16 08:58:50|542.2|539.8|543.32|540.92|543.32|540.92|542.07|539.67|0
1655369940000|2022-06-16 08:59:00|543.07|540.67|543.2|540.8|543.2|540.8|543.07|540.67|0
1655369950000|2022-06-16 08:59:10|543.45|541.05|545.95|543.55|546.7|544.3|543.45|541.05|0
1655369960000|2022-06-16 08:59:20|545.82|543.42|545.32|542.92|546.07|543.67|545.07|542.67|0
1655369970000|2022-06-16 08:59:30|545.2|542.8|544.95|542.55|545.32|542.92|544.95|542.55|0
1655369980000|2022-06-16 08:59:40|545.7|543.3|545.7|543.3|545.95|543.55|545.32|542.92|0
1655369990000|2022-06-16 08:59:50|546.2|543.8|546.57|544.17|546.57|544.17|546.2|543.8|0
1655370000000|2022-06-16 09:00:00|546.82|544.42|550.07|547.67|550.07|547.67|546.82|544.42|0
1655370010000|2022-06-16 09:00:10|549.57|547.17|549.82|547.42|549.82|547.42|549.07|546.67|0
1655370020000|2022-06-16 09:00:20|549.57|547.17|550.57|548.17|550.57|548.17|549.57|547.17|0
1655370030000|2022-06-16 09:00:30|550.7|548.3|550.32|547.92|550.7|548.3|550.07|547.67|0
1655370040000|2022-06-16 09:00:40|549.95|547.55|550.57|548.17|551.2|548.8|549.95|547.55|0
1655370050000|2022-06-16 09:00:50|550.82|548.42|550.95|548.55|550.95|548.55|550.7|548.3|0
1655370060000|2022-06-16 09:01:00|551.2|548.8|548.2|545.8|551.2|548.8|548.2|545.8|0
1655370070000|2022-06-16 09:01:10|548.07|545.67|546.57|544.17|548.07|545.67|546.57|544.17|0
1655370080000|2022-06-16 09:01:20|547.32|544.92|548.07|545.67|548.07|545.67|547.32|544.92|0
1655370090000|2022-06-16 09:01:30|547.95|545.55|548.57|546.17|548.82|546.42|547.95|545.55|0
1655370100000|2022-06-16 09:01:40|548.82|546.42|549.82|547.42|549.82|547.42|548.82|546.42|0
1655370110000|2022-06-16 09:01:50|549.32|546.92|550.82|548.42|550.82|548.42|549.32|546.92|0
1655370120000|2022-06-16 09:02:00|550.57|548.17|550.45|548.05|550.57|548.17|550.45|548.05|0
1655370130000|2022-06-16 09:02:10|549.07|546.67|548.32|545.92|549.07|546.67|548.32|545.92|0
1655370140000|2022-06-16 09:02:20|549.07|546.67|547.82|545.42|549.07|546.67|547.82|545.42|0
1655370150000|2022-06-16 09:02:30|548.32|545.92|547.95|545.55|548.32|545.92|547.82|545.42|0
1655370160000|2022-06-16 09:02:40|549.82|547.42|550.32|547.92|550.32|547.92|549.32|546.92|0
1655370170000|2022-06-16 09:02:50|550.57|548.17|549.82|547.42|550.7|548.3|549.82|547.42|0
1655370180000|2022-06-16 09:03:00|550.07|547.67|551.07|548.67|551.32|548.92|550.07|547.67|0
1655370190000|2022-06-16 09:03:10|551.32|548.92|551.32|548.92|551.57|549.17|551.07|548.67|0
1655370200000|2022-06-16 09:03:20|551.57|549.17|551.07|548.67|551.57|549.17|551.07|548.67|0
1655370210000|2022-06-16 09:03:30|550.82|548.42|551.07|548.67|551.57|549.17|550.82|548.42|0
1655370220000|2022-06-16 09:03:40|551.32|548.92|551.32|548.92|551.32|548.92|551.2|548.8|0
1655370230000|2022-06-16 09:03:50|551.07|548.67|551.82|549.42|551.82|549.42|551.07|548.67|0
1655370240000|2022-06-16 09:04:00|551.57|549.17|552.07|549.67|552.07|549.67|551.57|549.17|0
1655370250000|2022-06-16 09:04:10|551.57|549.17|552.32|549.92|552.32|549.92|551.57|549.17|0
1655370260000|2022-06-16 09:04:20|552.82|550.42|552.32|549.92|552.95|550.55|552.32|549.92|0
1655370270000|2022-06-16 09:04:30|552.7|550.3|552.07|549.67|552.7|550.3|552.07|549.67|0
1655370280000|2022-06-16 09:04:40|552.57|550.17|553.45|551.05|553.45|551.05|552.57|550.17|0
1655370290000|2022-06-16 09:04:50|552.95|550.55|552.57|550.17|552.95|550.55|552.57|550.17|0
1655370300000|2022-06-16 09:05:00|552.7|550.3|553.32|550.92|553.57|551.17|552.7|550.3|0
1655370310000|2022-06-16 09:05:10|552.57|550.17|553.82|551.42|553.82|551.42|552.57|550.17|0
1655370320000|2022-06-16 09:05:20|553.57|551.17|552.57|550.17|553.57|551.17|552.57|550.17|0
1655370330000|2022-06-16 09:05:30|552.32|549.92|553.45|551.05|553.45|551.05|552.32|549.92|0
1655370340000|2022-06-16 09:05:40|553.57|551.17|553.32|550.92|553.57|551.17|553.32|550.92|0
1655370350000|2022-06-16 09:05:50|553.07|550.67|552.82|550.42|553.07|550.67|552.57|550.17|0
1655370360000|2022-06-16 09:06:00|552.7|550.3|555.57|553.17|555.57|553.17|552.7|550.3|0
1655370370000|2022-06-16 09:06:10|554.57|552.17|554.07|551.67|554.57|552.17|554.07|551.67|0
1655370380000|2022-06-16 09:06:20|554.32|551.92|554.57|552.17|554.82|552.42|554.32|551.92|0
1655370390000|2022-06-16 09:06:30|555.07|552.67|554.7|552.3|555.07|552.67|554.32|551.92|0
1655370400000|2022-06-16 09:06:40|555.57|553.17|555.32|552.92|555.82|553.42|555.32|552.92|0
1655370410000|2022-06-16 09:06:50|555.45|553.05|556.07|553.67|556.07|553.67|555.45|553.05|0
1655370420000|2022-06-16 09:07:00|555.57|553.17|556.07|553.67|556.07|553.67|555.57|553.17|0
1655370430000|2022-06-16 09:07:10|555.82|553.42|554.82|552.42|555.82|553.42|554.82|552.42|0
1655370440000|2022-06-16 09:07:20|554.32|551.92|553.57|551.17|554.32|551.92|553.57|551.17|0
1655370450000|2022-06-16 09:07:30|553.82|551.42|553.82|551.42|553.82|551.42|553.45|551.05|0
1655370460000|2022-06-16 09:07:40|554.07|551.67|554.82|552.42|555.07|552.67|554.07|551.67|0
1655370470000|2022-06-16 09:07:50|554.57|552.17|555.07|552.67|555.07|552.67|554.32|551.92|0
1655370480000|2022-06-16 09:08:00|554.82|552.42|554.2|551.8|554.82|552.42|554.2|551.8|0
1655370490000|2022-06-16 09:08:10|554.32|551.92|554.45|552.05|554.57|552.17|554.07|551.67|0
1655370500000|2022-06-16 09:08:20|554.57|552.17|555.32|552.92|555.32|552.92|554.57|552.17|0
1655370510000|2022-06-16 09:08:30|554.45|552.05|555.07|552.67|555.07|552.67|554.45|552.05|0
1655370520000|2022-06-16 09:08:40|554.95|552.55|554.57|552.17|554.95|552.55|554.57|552.17|0
1655370530000|2022-06-16 09:08:50|554.82|552.42|555.82|553.42|555.82|553.42|554.82|552.42|0
1655370540000|2022-06-16 09:09:00|555.57|553.17|556.32|553.92|556.32|553.92|555.57|553.17|0
1655370550000|2022-06-16 09:09:10|556.07|553.67|557.07|554.67|557.07|554.67|556.07|553.67|0
1655370560000|2022-06-16 09:09:20|556.82|554.42|556.82|554.42|557.07|554.67|556.82|554.42|0
1655370570000|2022-06-16 09:09:30|556.57|554.17|556.07|553.67|556.57|554.17|556.07|553.67|0
1655370580000|2022-06-16 09:09:40|556.32|553.92|556.07|553.67|556.32|553.92|556.07|553.67|0
1655370590000|2022-06-16 09:09:50|555.57|553.17|554.45|552.05|555.57|553.17|554.45|552.05|0
1655370600000|2022-06-16 09:10:00|554.82|552.42|554.82|552.42|555.57|553.17|554.82|552.42|0
1655370610000|2022-06-16 09:10:10|554.95|552.55|554.57|552.17|555.07|552.67|554.57|552.17|0
1655370620000|2022-06-16 09:10:20|554.7|552.3|554.57|552.17|554.82|552.42|554.57|552.17|0
1655370630000|2022-06-16 09:10:30|554.45|552.05|554.45|552.05|554.45|552.05|554.45|552.05|0
1655370640000|2022-06-16 09:10:40|554.57|552.17|554.32|551.92|554.57|552.17|554.2|551.8|0
1655370650000|2022-06-16 09:10:50|554.07|551.67|553.82|551.42|554.07|551.67|553.82|551.42|0
1655370660000|2022-06-16 09:11:00|553.32|550.92|553.57|551.17|553.82|551.42|553.07|550.67|0
1655370670000|2022-06-16 09:11:10|553.7|551.3|553.57|551.17|553.7|551.3|553.57|551.17|0
1655370680000|2022-06-16 09:11:20|553.07|550.67|553.45|551.05|553.45|551.05|552.82|550.42|0
1655370690000|2022-06-16 09:11:30|553.07|550.67|552.07|549.67|553.07|550.67|552.07|549.67|0
1655370700000|2022-06-16 09:11:40|551.7|549.3|551.07|548.67|551.7|549.3|551.07|548.67|0
1655370710000|2022-06-16 09:11:50|550.7|548.3|550.57|548.17|551.32|548.92|550.57|548.17|0
1655370720000|2022-06-16 09:12:00|551.07|548.67|550.07|547.67|551.2|548.8|550.07|547.67|0
1655370730000|2022-06-16 09:12:10|550.57|548.17|550.82|548.42|550.95|548.55|550.32|547.92|0
1655370740000|2022-06-16 09:12:20|550.57|548.17|550.95|548.55|551.07|548.67|550.57|548.17|0
1655370750000|2022-06-16 09:12:30|551.07|548.67|550.82|548.42|551.07|548.67|550.82|548.42|0
1655370760000|2022-06-16 09:12:40|551.2|548.8|551.2|548.8|551.32|548.92|551.2|548.8|0
1655370770000|2022-06-16 09:12:50|551.07|548.67|550.07|547.67|551.07|548.67|550.07|547.67|0
1655370780000|2022-06-16 09:13:00|550.2|547.8|551.07|548.67|551.07|548.67|550.2|547.8|0
1655370790000|2022-06-16 09:13:10|550.82|548.42|551.45|549.05|551.45|549.05|550.82|548.42|0
1655370800000|2022-06-16 09:13:20|551.07|548.67|550.32|547.92|551.07|548.67|550.32|547.92|0
1655370810000|2022-06-16 09:13:30|550.07|547.67|550.57|548.17|551.32|548.92|550.07|547.67|0
1655370820000|2022-06-16 09:13:40|550.07|547.67|550.82|548.42|550.82|548.42|550.07|547.67|0
1655370830000|2022-06-16 09:13:50|551.07|548.67|551.82|549.42|551.82|549.42|551.07|548.67|0
1655370840000|2022-06-16 09:14:00|552.07|549.67|550.57|548.17|552.07|549.67|550.57|548.17|0
1655370850000|2022-06-16 09:14:10|551.07|548.67|550.82|548.42|551.32|548.92|550.82|548.42|0
1655370860000|2022-06-16 09:14:20|550.45|548.05|550.32|547.92|550.7|548.3|550.32|547.92|0
1655370870000|2022-06-16 09:14:30|550.57|548.17|550.7|548.3|550.7|548.3|550.2|547.8|0
1655370880000|2022-06-16 09:14:40|550.32|547.92|549.57|547.17|550.32|547.92|549.57|547.17|0
1655370890000|2022-06-16 09:14:50|549.32|546.92|549.57|547.17|549.57|547.17|548.95|546.55|0
1655370900000|2022-06-16 09:15:00|549.7|547.3|548.82|546.42|549.7|547.3|548.82|546.42|0
1655370910000|2022-06-16 09:15:10|549.07|546.67|549.32|546.92|549.32|546.92|549.07|546.67|0
1655370920000|2022-06-16 09:15:20|549.07|546.67|548.82|546.42|549.07|546.67|548.7|546.3|0
1655370930000|2022-06-16 09:15:30|548.57|546.17|548.45|546.05|548.57|546.17|548.45|546.05|0
1655370940000|2022-06-16 09:15:40|548.57|546.17|548.57|546.17|548.57|546.17|548.45|546.05|0
1655370950000|2022-06-16 09:15:50|548.32|545.92|548.2|545.8|548.32|545.92|548.2|545.8|0
1655370960000|2022-06-16 09:16:00|548.07|545.67|547.57|545.17|548.07|545.67|547.57|545.17|0
1655370970000|2022-06-16 09:16:10|547.7|545.3|547.07|544.67|547.7|545.3|547.07|544.67|0
1655370980000|2022-06-16 09:16:20|547.32|544.92|547.07|544.67|547.32|544.92|547.07|544.67|0
1655370990000|2022-06-16 09:16:30|546.82|544.42|546.95|544.55|547.07|544.67|546.82|544.42|0
1655371000000|2022-06-16 09:16:40|546.82|544.42|546.82|544.42|546.95|544.55|546.82|544.42|0
1655371010000|2022-06-16 09:16:50|547.32|544.92|547.57|545.17|547.7|545.3|547.32|544.92|0
1655371020000|2022-06-16 09:17:00|546.95|544.55|546.82|544.42|547.2|544.8|546.82|544.42|0
1655371030000|2022-06-16 09:17:10|546.57|544.17|546.57|544.17|546.57|544.17|546.57|544.17|0
1655371040000|2022-06-16 09:17:20|546.07|543.67|546.57|544.17|546.57|544.17|546.07|543.67|0
1655371050000|2022-06-16 09:17:30|546.95|544.55|547.07|544.67|547.07|544.67|546.57|544.17|0
1655371060000|2022-06-16 09:17:40|546.95|544.55|547.2|544.8|547.2|544.8|546.82|544.42|0
1655371070000|2022-06-16 09:17:50|547.57|545.17|547.07|544.67|547.57|545.17|547.07|544.67|0
1655371080000|2022-06-16 09:18:00|546.82|544.42|547.07|544.67|547.07|544.67|546.82|544.42|0
1655371090000|2022-06-16 09:18:10|546.57|544.17|546.57|544.17|546.57|544.17|546.57|544.17|0
1655371100000|2022-06-16 09:18:20|546.82|544.42|547.32|544.92|547.32|544.92|546.82|544.42|0
1655371110000|2022-06-16 09:18:30|547.57|545.17|547.45|545.05|547.57|545.17|547.32|544.92|0
1655371120000|2022-06-16 09:18:40|546.7|544.3|546.2|543.8|546.7|544.3|546.2|543.8|0
1655371130000|2022-06-16 09:18:50|546.32|543.92|545.2|542.8|546.32|543.92|545.2|542.8|0
1655371140000|2022-06-16 09:19:00|545.32|542.92|547.07|544.67|547.07|544.67|545.32|542.92|0
1655371150000|2022-06-16 09:19:10|547.2|544.8|548.45|546.05|548.45|546.05|547.2|544.8|0
1655371160000|2022-06-16 09:19:20|548.7|546.3|548.32|545.92|548.82|546.42|548.32|545.92|0
1655371170000|2022-06-16 09:19:30|548.57|546.17|549.07|546.67|549.07|546.67|548.57|546.17|0
1655371180000|2022-06-16 09:19:40|549.32|546.92|550.82|548.42|550.82|548.42|549.32|546.92|0
1655371190000|2022-06-16 09:19:50|550.32|547.92|550.07|547.67|550.32|547.92|549.82|547.42|0
1655371200000|2022-06-16 09:20:00|549.95|547.55|550.82|548.42|550.82|548.42|549.82|547.42|0
1655371210000|2022-06-16 09:20:10|551.82|549.42|551.82|549.42|551.95|549.55|551.57|549.17|0
1655371220000|2022-06-16 09:20:20|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1655371230000|2022-06-16 09:20:30|552.2|549.8|552.95|550.55|553.2|550.8|552.2|549.8|0
1655371240000|2022-06-16 09:20:40|552.82|550.42|554.32|551.92|554.32|551.92|552.82|550.42|0
1655371250000|2022-06-16 09:20:50|554.57|552.17|555.07|552.67|555.07|552.67|554.57|552.17|0
1655371260000|2022-06-16 09:21:00|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1655371270000|2022-06-16 09:21:10|555.07|552.67|554.82|552.42|555.57|553.17|554.82|552.42|0
1655371280000|2022-06-16 09:21:20|555.32|552.92|554.82|552.42|555.32|552.92|554.82|552.42|0
1655371290000|2022-06-16 09:21:30|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1655371300000|2022-06-16 09:21:40|554.82|552.42|555.57|553.17|555.57|553.17|554.82|552.42|0
1655371310000|2022-06-16 09:21:50|556.07|553.67|555.95|553.55|556.07|553.67|555.95|553.55|0
1655371320000|2022-06-16 09:22:00|556.32|553.92|555.2|552.8|556.32|553.92|555.2|552.8|0
1655371330000|2022-06-16 09:22:10|555.95|553.55|557.32|554.92|557.32|554.92|555.95|553.55|0
1655371340000|2022-06-16 09:22:20|557.82|555.42|555.95|553.55|557.82|555.42|555.95|553.55|0
1655371350000|2022-06-16 09:22:30|555.32|552.92|554.95|552.55|555.32|552.92|554.95|552.55|0
1655371360000|2022-06-16 09:22:40|555.07|552.67|554.95|552.55|555.07|552.67|554.95|552.55|0
1655371370000|2022-06-16 09:22:50|552.82|550.42|551.45|549.05|552.82|550.42|551.2|548.8|0
1655371380000|2022-06-16 09:23:00|551.82|549.42|551.57|549.17|552.57|550.17|551.57|549.17|0
1655371390000|2022-06-16 09:23:10|550.7|548.3|550.82|548.42|550.82|548.42|550.57|548.17|0
1655371400000|2022-06-16 09:23:20|550.57|548.17|549.95|547.55|550.57|548.17|549.95|547.55|0
1655371410000|2022-06-16 09:23:30|550.07|547.67|550.32|547.92|550.32|547.92|550.07|547.67|0
1655371420000|2022-06-16 09:23:40|550.07|547.67|550.32|547.92|550.32|547.92|549.82|547.42|0
1655371430000|2022-06-16 09:23:50|550.57|548.17|551.57|549.17|551.57|549.17|550.57|548.17|0
1655371440000|2022-06-16 09:24:00|552.07|549.67|550.82|548.42|552.45|550.05|550.82|548.42|0
1655371450000|2022-06-16 09:24:10|550.95|548.55|550.32|547.92|550.95|548.55|550.32|547.92|0
1655371460000|2022-06-16 09:24:20|550.45|548.05|549.57|547.17|550.45|548.05|549.57|547.17|0
1655371470000|2022-06-16 09:24:30|549.32|546.92|550.07|547.67|550.07|547.67|549.32|546.92|0
1655371480000|2022-06-16 09:24:40|549.57|547.17|549.07|546.67|549.57|547.17|548.57|546.17|0
1655371490000|2022-06-16 09:24:50|549.2|546.8|549.07|546.67|549.2|546.8|549.07|546.67|0
1655371500000|2022-06-16 09:25:00|549.45|547.05|548.82|546.42|550.07|547.67|548.82|546.42|0
1655371510000|2022-06-16 09:25:10|548.32|545.92|548.07|545.67|548.32|545.92|548.07|545.67|0
1655371520000|2022-06-16 09:25:20|548.2|545.8|547.95|545.55|548.57|546.17|547.95|545.55|0
1655371530000|2022-06-16 09:25:30|548.07|545.67|547.82|545.42|548.07|545.67|547.7|545.3|0
1655371540000|2022-06-16 09:25:40|547.7|545.3|547.07|544.67|547.7|545.3|546.82|544.42|0
1655371550000|2022-06-16 09:25:50|546.57|544.17|546.82|544.42|546.82|544.42|546.57|544.17|0
1655371560000|2022-06-16 09:26:00|546.32|543.92|546.82|544.42|547.32|544.92|546.32|543.92|0
1655371570000|2022-06-16 09:26:10|546.95|544.55|547.45|545.05|547.57|545.17|546.95|544.55|0
1655371580000|2022-06-16 09:26:20|547.7|545.3|547.32|544.92|547.7|545.3|547.32|544.92|0
1655371590000|2022-06-16 09:26:30|547.07|544.67|546.82|544.42|547.07|544.67|546.82|544.42|0
1655371600000|2022-06-16 09:26:40|546.7|544.3|545.82|543.42|546.82|544.42|545.82|543.42|0
1655371610000|2022-06-16 09:26:50|546.57|544.17|546.32|543.92|546.57|544.17|546.32|543.92|0
1655371620000|2022-06-16 09:27:00|546.57|544.17|546.82|544.42|546.82|544.42|546.57|544.17|0
1655371630000|2022-06-16 09:27:10|546.95|544.55|546.57|544.17|547.07|544.67|546.57|544.17|0
1655371640000|2022-06-16 09:27:20|545.95|543.55|545.57|543.17|545.95|543.55|544.82|542.42|0
1655371650000|2022-06-16 09:27:30|545.82|543.42|545.7|543.3|545.95|543.55|545.7|543.3|0
1655371660000|2022-06-16 09:27:40|546.32|543.92|546.07|543.67|546.32|543.92|546.07|543.67|0
1655371670000|2022-06-16 09:27:50|545.82|543.42|546.45|544.05|546.45|544.05|545.7|543.3|0
1655371680000|2022-06-16 09:28:00|546.57|544.17|546.82|544.42|546.95|544.55|546.57|544.17|0
1655371690000|2022-06-16 09:28:10|546.32|543.92|545.32|542.92|546.45|544.05|545.32|542.92|0
1655371700000|2022-06-16 09:28:20|545.2|542.8|545.45|543.05|545.45|543.05|545.2|542.8|0
1655371710000|2022-06-16 09:28:30|545.57|543.17|546.57|544.17|546.57|544.17|545.57|543.17|0
1655371720000|2022-06-16 09:28:40|546.32|543.92|546.07|543.67|546.32|543.92|545.95|543.55|0
1655371730000|2022-06-16 09:28:50|546.32|543.92|546.32|543.92|546.45|544.05|546.32|543.92|0
1655371740000|2022-06-16 09:29:00|546.45|544.05|546.45|544.05|546.45|544.05|546.32|543.92|0
1655371750000|2022-06-16 09:29:10|546.82|544.42|546.7|544.3|546.82|544.42|546.32|543.92|0
1655371760000|2022-06-16 09:29:20|546.57|544.17|546.7|544.3|546.7|544.3|546.57|544.17|0
1655371770000|2022-06-16 09:29:30|546.57|544.17|547.32|544.92|547.32|544.92|546.57|544.17|0
1655371780000|2022-06-16 09:29:40|546.82|544.42|546.7|544.3|546.82|544.42|546.57|544.17|0
1655371790000|2022-06-16 09:29:50|546.2|543.8|545.45|543.05|546.2|543.8|545.45|543.05|0
1655371800000|2022-06-16 09:30:00|546.2|543.8|545.57|543.17|546.32|543.92|545.57|543.17|0
1655371810000|2022-06-16 09:30:10|545.45|543.05|545.45|543.05|545.57|543.17|545.45|543.05|0
1655371820000|2022-06-16 09:30:20|545.57|543.17|545.07|542.67|545.82|543.42|545.07|542.67|0
1655371830000|2022-06-16 09:30:30|544.95|542.55|545.07|542.67|545.07|542.67|544.95|542.55|0
1655371840000|2022-06-16 09:30:40|545.82|543.42|546.32|543.92|546.32|543.92|545.82|543.42|0
1655371850000|2022-06-16 09:30:50|547.07|544.67|547.82|545.42|547.82|545.42|547.07|544.67|0
1655371860000|2022-06-16 09:31:00|548.07|545.67|547.57|545.17|548.32|545.92|547.57|545.17|0
1655371870000|2022-06-16 09:31:10|547.45|545.05|546.45|544.05|547.45|545.05|546.32|543.92|0
1655371880000|2022-06-16 09:31:20|545.82|543.42|547.45|545.05|547.45|545.05|545.82|543.42|0
1655371890000|2022-06-16 09:31:30|548.07|545.67|549.82|547.42|549.82|547.42|548.07|545.67|0
1655371900000|2022-06-16 09:31:40|550.32|547.92|550.57|548.17|550.57|548.17|550.2|547.8|0
1655371910000|2022-06-16 09:31:50|550.32|547.92|549.45|547.05|550.32|547.92|549.32|546.92|0
1655371920000|2022-06-16 09:32:00|548.82|546.42|548.45|546.05|548.82|546.42|548.45|546.05|0
1655371930000|2022-06-16 09:32:10|548.57|546.17|549.7|547.3|549.7|547.3|548.57|546.17|0
1655371940000|2022-06-16 09:32:20|549.32|546.92|550.07|547.67|550.07|547.67|549.32|546.92|0
1655371950000|2022-06-16 09:32:30|550.32|547.92|550.32|547.92|550.32|547.92|550.2|547.8|0
1655371960000|2022-06-16 09:32:40|550.2|547.8|550.45|548.05|550.45|548.05|550.2|547.8|0
1655371970000|2022-06-16 09:32:50|550.2|547.8|550.07|547.67|550.82|548.42|550.07|547.67|0
1655371980000|2022-06-16 09:33:00|549.7|547.3|549.57|547.17|549.7|547.3|549.57|547.17|0
1655371990000|2022-06-16 09:33:10|549.07|546.67|550.57|548.17|550.57|548.17|549.07|546.67|0
1655372000000|2022-06-16 09:33:20|550.7|548.3|551.32|548.92|551.32|548.92|550.7|548.3|0
1655372010000|2022-06-16 09:33:30|550.32|547.92|550.32|547.92|550.82|548.42|550.32|547.92|0
1655372020000|2022-06-16 09:33:40|550.2|547.8|549.07|546.67|550.32|547.92|549.07|546.67|0
1655372030000|2022-06-16 09:33:50|548.95|546.55|549.7|547.3|549.82|547.42|548.95|546.55|0
1655372040000|2022-06-16 09:34:00|549.95|547.55|550.32|547.92|550.32|547.92|549.95|547.55|0
1655372050000|2022-06-16 09:34:10|550.2|547.8|550.32|547.92|550.57|548.17|550.2|547.8|0
1655372060000|2022-06-16 09:34:20|550.7|548.3|550.2|547.8|550.7|548.3|550.2|547.8|0
1655372070000|2022-06-16 09:34:30|550.32|547.92|549.82|547.42|550.32|547.92|549.57|547.17|0
1655372080000|2022-06-16 09:34:40|550.32|547.92|549.82|547.42|550.32|547.92|549.82|547.42|0
1655372090000|2022-06-16 09:34:50|549.95|547.55|550.95|548.55|550.95|548.55|549.95|547.55|0
1655372100000|2022-06-16 09:35:00|550.82|548.42|550.7|548.3|550.95|548.55|550.7|548.3|0
1655372110000|2022-06-16 09:35:10|550.82|548.42|550.32|547.92|550.82|548.42|550.07|547.67|0
1655372120000|2022-06-16 09:35:20|549.82|547.42|549.32|546.92|549.82|547.42|549.32|546.92|0
1655372130000|2022-06-16 09:35:30|549.82|547.42|550.32|547.92|550.45|548.05|549.7|547.3|0
1655372140000|2022-06-16 09:35:40|549.2|546.8|550.07|547.67|550.2|547.8|549.2|546.8|0
1655372150000|2022-06-16 09:35:50|550.32|547.92|551.2|548.8|551.2|548.8|550.32|547.92|0
1655372160000|2022-06-16 09:36:00|550.82|548.42|551.32|548.92|551.57|549.17|550.82|548.42|0
1655372170000|2022-06-16 09:36:10|551.45|549.05|551.57|549.17|551.57|549.17|551.32|548.92|0
1655372180000|2022-06-16 09:36:20|551.7|549.3|551.32|548.92|551.82|549.42|551.32|548.92|0
1655372190000|2022-06-16 09:36:30|550.95|548.55|550.57|548.17|551.32|548.92|550.57|548.17|0
1655372200000|2022-06-16 09:36:40|550.32|547.92|550.2|547.8|550.32|547.92|550.07|547.67|0
1655372210000|2022-06-16 09:36:50|549.45|547.05|549.95|547.55|549.95|547.55|549.45|547.05|0
1655372220000|2022-06-16 09:37:00|549.32|546.92|549.57|547.17|549.57|547.17|549.32|546.92|0
1655372230000|2022-06-16 09:37:10|549.82|547.42|549.95|547.55|549.95|547.55|549.45|547.05|0
1655372240000|2022-06-16 09:37:20|549.7|547.3|549.2|546.8|549.7|547.3|549.07|546.67|0
1655372250000|2022-06-16 09:37:30|548.95|546.55|549.07|546.67|549.07|546.67|548.82|546.42|0
1655372260000|2022-06-16 09:37:40|549.32|546.92|549.32|546.92|549.32|546.92|549.2|546.8|0
1655372270000|2022-06-16 09:37:50|548.95|546.55|548.95|546.55|548.95|546.55|548.95|546.55|0
1655372280000|2022-06-16 09:38:00|549.07|546.67|551.57|549.17|551.57|549.17|549.07|546.67|0
1655372290000|2022-06-16 09:38:10|551.7|549.3|551.07|548.67|551.7|549.3|550.82|548.42|0
1655372300000|2022-06-16 09:38:20|551.2|548.8|550.95|548.55|551.2|548.8|550.82|548.42|0
1655372310000|2022-06-16 09:38:30|551.2|548.8|550.07|547.67|551.2|548.8|550.07|547.67|0
1655372320000|2022-06-16 09:38:40|550.32|547.92|550.45|548.05|550.57|548.17|550.2|547.8|0
1655372330000|2022-06-16 09:38:50|550.2|547.8|549.45|547.05|550.32|547.92|549.45|547.05|0
1655372340000|2022-06-16 09:39:00|549.32|546.92|549.57|547.17|549.82|547.42|549.32|546.92|0
1655372350000|2022-06-16 09:39:10|550.32|547.92|550.07|547.67|550.82|548.42|550.07|547.67|0
1655372360000|2022-06-16 09:39:20|549.95|547.55|550.32|547.92|550.7|548.3|549.95|547.55|0
1655372370000|2022-06-16 09:39:30|550.82|548.42|550.7|548.3|550.82|548.42|550.57|548.17|0
1655372380000|2022-06-16 09:39:40|551.32|548.92|551.2|548.8|551.32|548.92|551.2|548.8|0
1655372390000|2022-06-16 09:39:50|551.32|548.92|551.2|548.8|551.32|548.92|551.07|548.67|0
1655372400000|2022-06-16 09:40:00|550.82|548.42|551.07|548.67|551.07|548.67|550.82|548.42|0
1655372410000|2022-06-16 09:40:10|550.82|548.42|550.82|548.42|550.95|548.55|550.82|548.42|0
1655372420000|2022-06-16 09:40:20|550.95|548.55|550.57|548.17|550.95|548.55|550.32|547.92|0
1655372430000|2022-06-16 09:40:30|551.07|548.67|552.32|549.92|552.32|549.92|551.07|548.67|0
1655372440000|2022-06-16 09:40:40|552.57|550.17|552.07|549.67|552.82|550.42|552.07|549.67|0
1655372450000|2022-06-16 09:40:50|551.57|549.17|552.07|549.67|552.45|550.05|551.57|549.17|0
1655372460000|2022-06-16 09:41:00|551.82|549.42|551.07|548.67|551.82|549.42|551.07|548.67|0
1655372470000|2022-06-16 09:41:10|551.45|549.05|551.57|549.17|551.82|549.42|551.32|548.92|0
1655372480000|2022-06-16 09:41:20|551.7|549.3|552.2|549.8|552.45|550.05|551.7|549.3|0
1655372490000|2022-06-16 09:41:30|552.32|549.92|552.57|550.17|552.82|550.42|552.2|549.8|0
1655372500000|2022-06-16 09:41:40|552.82|550.42|553.32|550.92|553.32|550.92|552.82|550.42|0
1655372510000|2022-06-16 09:41:50|553.82|551.42|553.57|551.17|554.57|552.17|553.57|551.17|0
1655372520000|2022-06-16 09:42:00|553.07|550.67|553.07|550.67|553.07|550.67|553.07|550.67|0
1655372530000|2022-06-16 09:42:10|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1655372550000|2022-06-16 09:42:30|551.95|549.55|551.45|549.05|551.95|549.55|551.32|548.92|0
1655372560000|2022-06-16 09:42:40|551.57|549.17|552.32|549.92|552.57|550.17|551.57|549.17|0
1655372570000|2022-06-16 09:42:50|552.45|550.05|552.07|549.67|552.45|550.05|552.07|549.67|0
1655372580000|2022-06-16 09:43:00|551.7|549.3|551.2|548.8|551.7|549.3|551.2|548.8|0
1655372590000|2022-06-16 09:43:10|550.7|548.3|549.07|546.67|550.7|548.3|549.07|546.67|0
1655372600000|2022-06-16 09:43:20|548.82|546.42|548.57|546.17|548.95|546.55|548.57|546.17|0
1655372610000|2022-06-16 09:43:30|548.7|546.3|547.7|545.3|548.7|546.3|547.57|545.17|0
1655372620000|2022-06-16 09:43:40|548.32|545.92|548.57|546.17|548.57|546.17|548.32|545.92|0
1655372630000|2022-06-16 09:43:50|548.45|546.05|548.07|545.67|548.7|546.3|548.07|545.67|0
1655372640000|2022-06-16 09:44:00|547.95|545.55|549.32|546.92|549.32|546.92|547.95|545.55|0
1655372650000|2022-06-16 09:44:10|549.82|547.42|550.57|548.17|550.57|548.17|549.32|546.92|0
1655372660000|2022-06-16 09:44:20|550.82|548.42|550.32|547.92|550.82|548.42|550.07|547.67|0
1655372670000|2022-06-16 09:44:30|550.2|547.8|551.07|548.67|551.07|548.67|550.2|547.8|0
1655372680000|2022-06-16 09:44:40|550.7|548.3|549.95|547.55|550.7|548.3|549.82|547.42|0
1655372690000|2022-06-16 09:44:50|549.82|547.42|550.45|548.05|550.45|548.05|549.82|547.42|0
1655372700000|2022-06-16 09:45:00|550.95|548.55|551.2|548.8|551.32|548.92|550.95|548.55|0
1655372710000|2022-06-16 09:45:10|550.95|548.55|550.95|548.55|551.07|548.67|550.95|548.55|0
1655372720000|2022-06-16 09:45:20|550.82|548.42|550.95|548.55|550.95|548.55|550.82|548.42|0
1655372730000|2022-06-16 09:45:30|550.57|548.17|551.45|549.05|552.2|549.8|550.57|548.17|0
1655372740000|2022-06-16 09:45:40|551.07|548.67|550.45|548.05|551.07|548.67|550.2|547.8|0
1655372750000|2022-06-16 09:45:50|550.2|547.8|550.57|548.17|550.57|548.17|550.2|547.8|0
1655372760000|2022-06-16 09:46:00|550.7|548.3|549.95|547.55|550.7|548.3|549.95|547.55|0
1655372770000|2022-06-16 09:46:10|549.7|547.3|549.82|547.42|550.2|547.8|549.7|547.3|0
1655372780000|2022-06-16 09:46:20|549.95|547.55|550.07|547.67|550.07|547.67|549.95|547.55|0
1655372790000|2022-06-16 09:46:30|549.95|547.55|549.82|547.42|549.95|547.55|549.82|547.42|0
1655372800000|2022-06-16 09:46:40|549.32|546.92|550.32|547.92|550.32|547.92|549.32|546.92|0
1655372810000|2022-06-16 09:46:50|550.2|547.8|550.07|547.67|550.57|548.17|549.57|547.17|0
1655372820000|2022-06-16 09:47:00|550.57|548.17|550.82|548.42|551.07|548.67|550.57|548.17|0
1655372830000|2022-06-16 09:47:10|551.07|548.67|550.57|548.17|551.07|548.67|550.57|548.17|0
1655372840000|2022-06-16 09:47:20|551.07|548.67|549.7|547.3|551.07|548.67|549.45|547.05|0
1655372850000|2022-06-16 09:47:30|550.7|548.3|550.7|548.3|550.82|548.42|550.57|548.17|0
1655372860000|2022-06-16 09:47:40|550.82|548.42|550.2|547.8|551.07|548.67|550.2|547.8|0
1655372870000|2022-06-16 09:47:50|549.07|546.67|549.57|547.17|549.57|547.17|549.07|546.67|0
1655372880000|2022-06-16 09:48:00|549.32|546.92|548.82|546.42|549.45|547.05|548.2|545.8|0
1655372890000|2022-06-16 09:48:10|549.57|547.17|548.82|546.42|549.57|547.17|548.57|546.17|0
1655372900000|2022-06-16 09:48:20|548.57|546.17|548.82|546.42|548.82|546.42|548.32|545.92|0
1655372910000|2022-06-16 09:48:30|549.07|546.67|549.57|547.17|549.57|547.17|549.07|546.67|0
1655372920000|2022-06-16 09:48:40|549.32|546.92|548.95|546.55|549.57|547.17|548.95|546.55|0
1655372930000|2022-06-16 09:48:50|549.45|547.05|549.32|546.92|549.45|547.05|549.32|546.92|0
1655372940000|2022-06-16 09:49:00|548.95|546.55|549.2|546.8|549.32|546.92|548.95|546.55|0
1655372950000|2022-06-16 09:49:10|549.07|546.67|548.82|546.42|549.07|546.67|548.7|546.3|0
1655372960000|2022-06-16 09:49:20|549.07|546.67|548.7|546.3|549.07|546.67|548.7|546.3|0
1655372970000|2022-06-16 09:49:30|548.82|546.42|548.32|545.92|548.82|546.42|548.32|545.92|0
1655372980000|2022-06-16 09:49:40|548.07|545.67|547.82|545.42|548.07|545.67|547.82|545.42|0
1655372990000|2022-06-16 09:49:50|548.2|545.8|546.82|544.42|548.2|545.8|546.82|544.42|0
1655373000000|2022-06-16 09:50:00|546.57|544.17|547.57|545.17|547.7|545.3|546.57|544.17|0
1655373010000|2022-06-16 09:50:10|548.07|545.67|548.82|546.42|548.82|546.42|548.07|545.67|0
1655373020000|2022-06-16 09:50:20|548.95|546.55|548.57|546.17|548.95|546.55|548.2|545.8|0
1655373030000|2022-06-16 09:50:30|548.45|546.05|548.95|546.55|548.95|546.55|548.45|546.05|0
1655373040000|2022-06-16 09:50:40|548.82|546.42|549.2|546.8|549.2|546.8|548.82|546.42|0
1655373050000|2022-06-16 09:50:50|549.32|546.92|549.57|547.17|549.57|547.17|549.32|546.92|0
1655373060000|2022-06-16 09:51:00|549.07|546.67|549.32|546.92|549.45|547.05|548.82|546.42|0
1655373070000|2022-06-16 09:51:10|549.95|547.55|549.7|547.3|549.95|547.55|549.57|547.17|0
1655373080000|2022-06-16 09:51:20|550.2|547.8|550.2|547.8|550.32|547.92|550.2|547.8|0
1655373090000|2022-06-16 09:51:30|550.32|547.92|549.07|546.67|550.32|547.92|549.07|546.67|0
1655373100000|2022-06-16 09:51:40|549.2|546.8|549.2|546.8|549.2|546.8|549.07|546.67|0
1655373110000|2022-06-16 09:51:50|549.32|546.92|548.95|546.55|549.32|546.92|548.95|546.55|0
1655373120000|2022-06-16 09:52:00|549.07|546.67|549.07|546.67|549.07|546.67|548.95|546.55|0
1655373130000|2022-06-16 09:52:10|549.57|547.17|548.82|546.42|549.57|547.17|548.82|546.42|0
1655373140000|2022-06-16 09:52:20|549.07|546.67|548.57|546.17|549.07|546.67|548.57|546.17|0
1655373150000|2022-06-16 09:52:30|548.82|546.42|548.57|546.17|548.82|546.42|548.57|546.17|0
1655373160000|2022-06-16 09:52:40|548.82|546.42|547.57|545.17|549.32|546.92|547.57|545.17|0
1655373170000|2022-06-16 09:52:50|547.95|545.55|547.07|544.67|547.95|545.55|547.07|544.67|0
1655373180000|2022-06-16 09:53:00|547.57|545.17|547.57|545.17|547.57|545.17|547.32|544.92|0
1655373190000|2022-06-16 09:53:10|547.7|545.3|547.32|544.92|547.7|545.3|547.32|544.92|0
1655373200000|2022-06-16 09:53:20|548.2|545.8|547.57|545.17|548.2|545.8|547.57|545.17|0
1655373210000|2022-06-16 09:53:30|547.32|544.92|546.82|544.42|547.95|545.55|546.82|544.42|0
1655373220000|2022-06-16 09:53:40|546.7|544.3|546.57|544.17|546.95|544.55|546.57|544.17|0
1655373230000|2022-06-16 09:53:50|546.45|544.05|545.57|543.17|546.45|544.05|545.57|543.17|0
1655373240000|2022-06-16 09:54:00|546.57|544.17|546.82|544.42|547.32|544.92|546.57|544.17|0
1655373250000|2022-06-16 09:54:10|546.7|544.3|546.7|544.3|546.7|544.3|546.57|544.17|0
1655373260000|2022-06-16 09:54:20|546.82|544.42|546.82|544.42|547.32|544.92|546.82|544.42|0
1655373270000|2022-06-16 09:54:30|546.57|544.17|546.82|544.42|547.07|544.67|546.57|544.17|0
1655373280000|2022-06-16 09:54:40|546.7|544.3|546.32|543.92|546.7|544.3|546.07|543.67|0
1655373290000|2022-06-16 09:54:50|546.2|543.8|545.82|543.42|546.2|543.8|545.57|543.17|0
1655373300000|2022-06-16 09:55:00|545.57|543.17|545.45|543.05|545.57|543.17|544.95|542.55|0
1655373310000|2022-06-16 09:55:10|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1655373320000|2022-06-16 09:55:20|545.57|543.17|545.57|543.17|545.82|543.42|545.57|543.17|0
1655373330000|2022-06-16 09:55:30|545.82|543.42|545.82|543.42|545.82|543.42|545.57|543.17|0
1655373340000|2022-06-16 09:55:40|546.07|543.67|547.32|544.92|547.32|544.92|546.07|543.67|0
1655373350000|2022-06-16 09:55:50|547.45|545.05|547.2|544.8|547.45|545.05|547.2|544.8|0
1655373360000|2022-06-16 09:56:00|547.07|544.67|547.57|545.17|547.57|545.17|547.07|544.67|0
1655373370000|2022-06-16 09:56:10|547.32|544.92|546.07|543.67|547.32|544.92|545.82|543.42|0
1655373380000|2022-06-16 09:56:20|545.82|543.42|545.32|542.92|545.95|543.55|545.32|542.92|0
1655373390000|2022-06-16 09:56:30|545.07|542.67|545.45|543.05|545.45|543.05|544.82|542.42|0
1655373400000|2022-06-16 09:56:40|544.82|542.42|545.07|542.67|545.07|542.67|544.82|542.42|0
1655373410000|2022-06-16 09:56:50|544.82|542.42|545.07|542.67|545.07|542.67|544.82|542.42|0
1655373420000|2022-06-16 09:57:00|545.57|543.17|545.57|543.17|545.57|543.17|545.57|543.17|0
1655373430000|2022-06-16 09:57:10|545.32|542.92|545.57|543.17|545.82|543.42|545.32|542.92|0
1655373440000|2022-06-16 09:57:20|545.32|542.92|544.82|542.42|545.32|542.92|544.82|542.42|0
1655373450000|2022-06-16 09:57:30|545.07|542.67|544.82|542.42|545.07|542.67|544.82|542.42|0
1655373460000|2022-06-16 09:57:40|545.07|542.67|544.95|542.55|545.2|542.8|544.82|542.42|0
1655373470000|2022-06-16 09:57:50|545.32|542.92|545.32|542.92|545.32|542.92|545.07|542.67|0
1655373480000|2022-06-16 09:58:00|545.82|543.42|545.45|543.05|545.82|543.42|545.45|543.05|0
1655373490000|2022-06-16 09:58:10|545.57|543.17|545.32|542.92|545.57|543.17|545.32|542.92|0
1655373500000|2022-06-16 09:58:20|545.07|542.67|545.2|542.8|545.32|542.92|544.82|542.42|0
1655373510000|2022-06-16 09:58:30|545.07|542.67|544.82|542.42|545.2|542.8|544.82|542.42|0
1655373520000|2022-06-16 09:58:40|544.95|542.55|543.32|540.92|544.95|542.55|543.32|540.92|0
1655373530000|2022-06-16 09:58:50|544.32|541.92|544.32|541.92|544.32|541.92|544.07|541.67|0
1655373540000|2022-06-16 09:59:00|544.45|542.05|544.57|542.17|544.57|542.17|544.45|542.05|0
1655373550000|2022-06-16 09:59:10|543.95|541.55|543.07|540.67|544.07|541.67|543.07|540.67|0
1655373560000|2022-06-16 09:59:20|542.7|540.3|542.32|539.92|542.82|540.42|542.32|539.92|0
1655373570000|2022-06-16 09:59:30|541.82|539.42|542.45|540.05|542.45|540.05|541.82|539.42|0
1655373580000|2022-06-16 09:59:40|542.57|540.17|543.2|540.8|543.2|540.8|542.57|540.17|0
1655373590000|2022-06-16 09:59:50|542.95|540.55|543.07|540.67|543.32|540.92|542.95|540.55|0
1655373600000|2022-06-16 10:00:00|542.95|540.55|542.57|540.17|543.32|540.92|542.57|540.17|0
1655373610000|2022-06-16 10:00:10|542.82|540.42|544.07|541.67|544.07|541.67|542.82|540.42|0
1655373620000|2022-06-16 10:00:20|543.82|541.42|543.7|541.3|543.82|541.42|543.57|541.17|0
1655373630000|2022-06-16 10:00:30|543.57|541.17|545.32|542.92|545.32|542.92|543.57|541.17|0
1655373640000|2022-06-16 10:00:40|546.32|543.92|547.57|545.17|547.57|545.17|546.32|543.92|0
1655373650000|2022-06-16 10:00:50|547.32|544.92|547.07|544.67|547.32|544.92|547.07|544.67|0
1655373660000|2022-06-16 10:01:00|546.57|544.17|546.07|543.67|546.57|544.17|546.07|543.67|0
1655373670000|2022-06-16 10:01:10|545.95|543.55|545.82|543.42|546.07|543.67|545.82|543.42|0
1655373680000|2022-06-16 10:01:20|546.32|543.92|546.07|543.67|546.45|544.05|546.07|543.67|0
1655373690000|2022-06-16 10:01:30|545.82|543.42|545.2|542.8|545.82|543.42|545.2|542.8|0
1655373700000|2022-06-16 10:01:40|544.95|542.55|544.07|541.67|544.95|542.55|544.07|541.67|0
1655373710000|2022-06-16 10:01:50|543.2|540.8|542.82|540.42|543.7|541.3|542.82|540.42|0
1655373720000|2022-06-16 10:02:00|542.57|540.17|542.82|540.42|542.82|540.42|542.57|540.17|0
1655373730000|2022-06-16 10:02:10|542.57|540.17|541.82|539.42|542.57|540.17|541.82|539.42|0
1655373740000|2022-06-16 10:02:20|541.32|538.92|541.7|539.3|541.95|539.55|541.32|538.92|0
1655373750000|2022-06-16 10:02:30|541.57|539.17|541.32|538.92|541.57|539.17|541.32|538.92|0
1655373760000|2022-06-16 10:02:40|540.95|538.55|541.07|538.67|541.07|538.67|540.82|538.42|0
1655373770000|2022-06-16 10:02:50|540.82|538.42|540.32|537.92|540.82|538.42|540.32|537.92|0
1655373780000|2022-06-16 10:03:00|540.57|538.17|539.32|536.92|540.57|538.17|539.32|536.92|0
1655373790000|2022-06-16 10:03:10|539.57|537.17|539.82|537.42|540.07|537.67|539.57|537.17|0
1655373800000|2022-06-16 10:03:20|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1655373810000|2022-06-16 10:03:30|539.82|537.42|540.32|537.92|540.32|537.92|539.82|537.42|0
1655373820000|2022-06-16 10:03:40|540.57|538.17|540.82|538.42|541.57|539.17|540.57|538.17|0
1655373830000|2022-06-16 10:03:50|540.57|538.17|540.45|538.05|540.57|538.17|540.45|538.05|0
1655373840000|2022-06-16 10:04:00|540.2|537.8|539.82|537.42|540.2|537.8|539.7|537.3|0
1655373850000|2022-06-16 10:04:10|539.45|537.05|539.2|536.8|539.45|537.05|539.07|536.67|0
1655373860000|2022-06-16 10:04:20|539.07|536.67|539.32|536.92|539.32|536.92|539.07|536.67|0
1655373870000|2022-06-16 10:04:30|539.07|536.67|538.95|536.55|539.07|536.67|538.7|536.3|0
1655373880000|2022-06-16 10:04:40|538.57|536.17|538.07|535.67|538.95|536.55|538.07|535.67|0
1655373890000|2022-06-16 10:04:50|538.95|536.55|538.57|536.17|539.07|536.67|538.57|536.17|0
1655373900000|2022-06-16 10:05:00|538.95|536.55|538.07|535.67|538.95|536.55|538.07|535.67|0
1655373910000|2022-06-16 10:05:10|538.32|535.92|538.45|536.05|538.45|536.05|538.32|535.92|0
1655373920000|2022-06-16 10:05:20|538.07|535.67|538.32|535.92|538.32|535.92|538.07|535.67|0
1655373930000|2022-06-16 10:05:30|538.57|536.17|539.07|536.67|539.07|536.67|538.57|536.17|0
1655373940000|2022-06-16 10:05:40|539.32|536.92|539.07|536.67|539.32|536.92|538.95|536.55|0
1655373950000|2022-06-16 10:05:50|538.82|536.42|538.82|536.42|538.95|536.55|538.82|536.42|0
1655373960000|2022-06-16 10:06:00|539.07|536.67|540.32|537.92|540.32|537.92|539.07|536.67|0
1655373970000|2022-06-16 10:06:10|540.2|537.8|539.57|537.17|540.2|537.8|539.57|537.17|0
1655373980000|2022-06-16 10:06:20|539.95|537.55|540.07|537.67|540.07|537.67|539.95|537.55|0
1655373990000|2022-06-16 10:06:30|539.82|537.42|539.2|536.8|539.82|537.42|539.2|536.8|0
1655374000000|2022-06-16 10:06:40|539.07|536.67|539.45|537.05|539.45|537.05|539.07|536.67|0
1655374010000|2022-06-16 10:06:50|539.32|536.92|539.57|537.17|539.57|537.17|539.32|536.92|0
1655374020000|2022-06-16 10:07:00|539.82|537.42|540.32|537.92|540.32|537.92|539.82|537.42|0
1655374030000|2022-06-16 10:07:10|540.07|537.67|540.07|537.67|540.32|537.92|539.82|537.42|0
1655374040000|2022-06-16 10:07:20|539.82|537.42|539.32|536.92|539.82|537.42|539.32|536.92|0
1655374060000|2022-06-16 10:07:40|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1655374070000|2022-06-16 10:07:50|539.82|537.42|540.07|537.67|540.07|537.67|539.82|537.42|0
1655374080000|2022-06-16 10:08:00|540.32|537.92|539.57|537.17|540.32|537.92|539.32|536.92|0
1655374090000|2022-06-16 10:08:10|539.32|536.92|538.82|536.42|539.32|536.92|538.82|536.42|0
1655374100000|2022-06-16 10:08:20|539.07|536.67|538.57|536.17|539.07|536.67|538.57|536.17|0
1655374110000|2022-06-16 10:08:30|538.82|536.42|539.82|537.42|539.82|537.42|538.82|536.42|0
1655374120000|2022-06-16 10:08:40|539.57|537.17|539.82|537.42|539.95|537.55|539.57|537.17|0
1655374130000|2022-06-16 10:08:50|539.45|537.05|539.32|536.92|539.45|537.05|539.07|536.67|0
1655374140000|2022-06-16 10:09:00|539.2|536.8|539.82|537.42|539.82|537.42|539.07|536.67|0
1655374150000|2022-06-16 10:09:10|539.07|536.67|537.95|535.55|539.07|536.67|537.95|535.55|0
1655374160000|2022-06-16 10:09:20|537.82|535.42|538.32|535.92|538.32|535.92|537.57|535.17|0
1655374170000|2022-06-16 10:09:30|538.07|535.67|538.32|535.92|538.32|535.92|538.07|535.67|0
1655374180000|2022-06-16 10:09:40|538.57|536.17|539.45|537.05|539.45|537.05|538.57|536.17|0
1655374190000|2022-06-16 10:09:50|540.07|537.67|539.07|536.67|540.07|537.67|539.07|536.67|0
1655374200000|2022-06-16 10:10:00|538.82|536.42|538.07|535.67|538.82|536.42|538.07|535.67|0
1655374210000|2022-06-16 10:10:10|537.82|535.42|537.57|535.17|537.82|535.42|537.57|535.17|0
1655374220000|2022-06-16 10:10:20|537.82|535.42|537.82|535.42|537.82|535.42|537.82|535.42|0
1655374230000|2022-06-16 10:10:30|537.95|535.55|538.2|535.8|538.2|535.8|537.95|535.55|0
1655374240000|2022-06-16 10:10:40|538.7|536.3|538.32|535.92|538.7|536.3|538.32|535.92|0
1655374250000|2022-06-16 10:10:50|538.07|535.67|537.82|535.42|538.07|535.67|537.82|535.42|0
1655374260000|2022-06-16 10:11:00|538.57|536.17|537.95|535.55|538.57|536.17|537.95|535.55|0
1655374270000|2022-06-16 10:11:10|537.82|535.42|537.57|535.17|537.82|535.42|537.57|535.17|0
1655374280000|2022-06-16 10:11:20|537.95|535.55|538.07|535.67|538.07|535.67|537.95|535.55|0
1655374290000|2022-06-16 10:11:30|538.2|535.8|536.07|533.67|538.32|535.92|536.07|533.67|0
1655374300000|2022-06-16 10:11:40|535.57|533.17|535.82|533.42|535.95|533.55|535.57|533.17|0
1655374310000|2022-06-16 10:11:50|536.57|534.17|537.57|535.17|537.57|535.17|536.57|534.17|0
1655374320000|2022-06-16 10:12:00|537.82|535.42|537.7|535.3|537.82|535.42|537.57|535.17|0
1655374330000|2022-06-16 10:12:10|537.95|535.55|537.7|535.3|537.95|535.55|537.57|535.17|0
1655374340000|2022-06-16 10:12:20|537.57|535.17|536.57|534.17|537.82|535.42|536.57|534.17|0
1655374350000|2022-06-16 10:12:30|536.45|534.05|537.57|535.17|537.57|535.17|536.45|534.05|0
1655374360000|2022-06-16 10:12:40|537.7|535.3|537.57|535.17|537.95|535.55|537.57|535.17|0
1655374370000|2022-06-16 10:12:50|537.7|535.3|537.7|535.3|537.7|535.3|537.57|535.17|0
1655374380000|2022-06-16 10:13:00|536.57|534.17|537.07|534.67|537.07|534.67|536.57|534.17|0
1655374390000|2022-06-16 10:13:10|537.57|535.17|538.32|535.92|538.32|535.92|537.57|535.17|0
1655374400000|2022-06-16 10:13:20|538.57|536.17|539.07|536.67|539.07|536.67|538.57|536.17|0
1655374410000|2022-06-16 10:13:30|538.95|536.55|539.32|536.92|539.32|536.92|538.95|536.55|0
1655374420000|2022-06-16 10:13:40|539.07|536.67|538.57|536.17|539.07|536.67|538.57|536.17|0
1655374430000|2022-06-16 10:13:50|538.7|536.3|539.32|536.92|539.32|536.92|538.57|536.17|0
1655374440000|2022-06-16 10:14:00|538.57|536.17|538.32|535.92|538.57|536.17|538.32|535.92|0
1655374450000|2022-06-16 10:14:10|538.82|536.42|539.57|537.17|539.57|537.17|538.82|536.42|0
1655374460000|2022-06-16 10:14:20|539.45|537.05|539.57|537.17|539.57|537.17|539.32|536.92|0
1655374470000|2022-06-16 10:14:30|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1655374480000|2022-06-16 10:14:40|539.32|536.92|540.57|538.17|540.57|538.17|539.32|536.92|0
1655374490000|2022-06-16 10:14:50|540.7|538.3|540.57|538.17|540.82|538.42|540.57|538.17|0
1655374500000|2022-06-16 10:15:00|540.45|538.05|540.57|538.17|540.57|538.17|540.07|537.67|0
1655374510000|2022-06-16 10:15:10|540.45|538.05|540.57|538.17|540.57|538.17|540.45|538.05|0
1655374520000|2022-06-16 10:15:20|540.32|537.92|540.57|538.17|540.57|538.17|540.32|537.92|0
1655374530000|2022-06-16 10:15:30|540.32|537.92|540.07|537.67|540.45|538.05|540.07|537.67|0
1655374540000|2022-06-16 10:15:40|539.95|537.55|540.82|538.42|540.82|538.42|539.95|537.55|0
1655374550000|2022-06-16 10:15:50|540.95|538.55|541.45|539.05|541.7|539.3|540.95|538.55|0
1655374560000|2022-06-16 10:16:00|541.82|539.42|541.95|539.55|542.07|539.67|541.82|539.42|0
1655374570000|2022-06-16 10:16:10|541.57|539.17|541.95|539.55|541.95|539.55|541.57|539.17|0
1655374580000|2022-06-16 10:16:20|541.57|539.17|541.57|539.17|541.95|539.55|541.57|539.17|0
1655374590000|2022-06-16 10:16:30|541.45|539.05|541.32|538.92|541.45|539.05|541.32|538.92|0
1655374600000|2022-06-16 10:16:40|541.07|538.67|540.82|538.42|541.07|538.67|540.82|538.42|0
1655374610000|2022-06-16 10:16:50|539.57|537.17|538.95|536.55|539.57|537.17|538.7|536.3|0
1655374620000|2022-06-16 10:17:00|538.57|536.17|539.32|536.92|539.32|536.92|538.57|536.17|0
1655374630000|2022-06-16 10:17:10|539.57|537.17|538.95|536.55|539.57|537.17|538.82|536.42|0
1655374640000|2022-06-16 10:17:20|539.07|536.67|539.7|537.3|539.7|537.3|539.07|536.67|0
1655374650000|2022-06-16 10:17:30|540.07|537.67|539.32|536.92|540.32|537.92|539.32|536.92|0
1655374660000|2022-06-16 10:17:40|539.45|537.05|540.07|537.67|540.07|537.67|539.45|537.05|0
1655374670000|2022-06-16 10:17:50|539.95|537.55|539.57|537.17|539.95|537.55|539.57|537.17|0
1655374680000|2022-06-16 10:18:00|539.32|536.92|538.32|535.92|539.32|536.92|538.07|535.67|0
1655374690000|2022-06-16 10:18:10|538.57|536.17|538.07|535.67|538.57|536.17|538.07|535.67|0
1655374700000|2022-06-16 10:18:20|538.2|535.8|538.32|535.92|538.57|536.17|538.2|535.8|0
1655374710000|2022-06-16 10:18:30|538.7|536.3|539.07|536.67|539.07|536.67|538.7|536.3|0
1655374720000|2022-06-16 10:18:40|538.57|536.17|538.32|535.92|538.57|536.17|538.07|535.67|0
1655374730000|2022-06-16 10:18:50|538.57|536.17|539.45|537.05|539.45|537.05|538.57|536.17|0
1655374740000|2022-06-16 10:19:00|540.07|537.67|540.32|537.92|540.32|537.92|540.07|537.67|0
1655374750000|2022-06-16 10:19:10|540.7|538.3|540.57|538.17|540.7|538.3|540.45|538.05|0
1655374760000|2022-06-16 10:19:20|540.32|537.92|538.57|536.17|540.32|537.92|538.57|536.17|0
1655374770000|2022-06-16 10:19:30|538.7|536.3|538.95|536.55|538.95|536.55|538.7|536.3|0
1655374780000|2022-06-16 10:19:40|539.07|536.67|538.32|535.92|539.07|536.67|538.32|535.92|0
1655374790000|2022-06-16 10:19:50|538.07|535.67|538.07|535.67|538.32|535.92|538.07|535.67|0
1655374800000|2022-06-16 10:20:00|539.32|536.92|540.32|537.92|540.32|537.92|539.32|536.92|0
1655374810000|2022-06-16 10:20:10|540.57|538.17|540.57|538.17|540.57|538.17|540.45|538.05|0
1655374820000|2022-06-16 10:20:20|539.82|537.42|540.07|537.67|540.07|537.67|539.57|537.17|0
1655374830000|2022-06-16 10:20:30|539.7|537.3|540.82|538.42|540.82|538.42|539.7|537.3|0
1655374840000|2022-06-16 10:20:40|540.95|538.55|540.2|537.8|540.95|538.55|540.2|537.8|0
1655374850000|2022-06-16 10:20:50|540.32|537.92|540.82|538.42|541.07|538.67|540.32|537.92|0
1655374860000|2022-06-16 10:21:00|541.07|538.67|540.95|538.55|541.2|538.8|540.95|538.55|0
1655374870000|2022-06-16 10:21:10|541.32|538.92|542.07|539.67|542.07|539.67|541.32|538.92|0
1655374880000|2022-06-16 10:21:20|542.32|539.92|542.32|539.92|542.32|539.92|541.95|539.55|0
1655374890000|2022-06-16 10:21:30|542.07|539.67|542.32|539.92|542.57|540.17|542.07|539.67|0
1655374900000|2022-06-16 10:21:40|541.7|539.3|541.07|538.67|541.7|539.3|541.07|538.67|0
1655374910000|2022-06-16 10:21:50|541.82|539.42|542.57|540.17|542.57|540.17|541.82|539.42|0
1655374920000|2022-06-16 10:22:00|544.07|541.67|544.07|541.67|544.07|541.67|544.07|541.67|0
1655374930000|2022-06-16 10:22:10|544.2|541.8|544.32|541.92|544.32|541.92|544.07|541.67|0
1655374940000|2022-06-16 10:22:20|544.07|541.67|544.07|541.67|544.32|541.92|544.07|541.67|0
1655374950000|2022-06-16 10:22:30|544.2|541.8|544.07|541.67|544.32|541.92|544.07|541.67|0
1655374960000|2022-06-16 10:22:40|544.32|541.92|544.32|541.92|544.32|541.92|544.07|541.67|0
1655374970000|2022-06-16 10:22:50|544.07|541.67|543.82|541.42|544.07|541.67|543.82|541.42|0
1655374980000|2022-06-16 10:23:00|543.95|541.55|544.32|541.92|544.32|541.92|543.95|541.55|0
1655374990000|2022-06-16 10:23:10|544.07|541.67|545.82|543.42|545.82|543.42|544.07|541.67|0
1655375000000|2022-06-16 10:23:20|546.2|543.8|545.95|543.55|546.2|543.8|545.82|543.42|0
1655375010000|2022-06-16 10:23:30|546.32|543.92|547.07|544.67|547.07|544.67|546.32|543.92|0
1655375020000|2022-06-16 10:23:40|546.57|544.17|546.57|544.17|546.57|544.17|546.32|543.92|0
1655375030000|2022-06-16 10:23:50|547.07|544.67|547.32|544.92|547.32|544.92|547.07|544.67|0
1655375040000|2022-06-16 10:24:00|547.2|544.8|547.07|544.67|547.2|544.8|547.07|544.67|0
1655375050000|2022-06-16 10:24:10|546.57|544.17|546.07|543.67|546.57|544.17|545.57|543.17|0
1655375060000|2022-06-16 10:24:20|545.57|543.17|545.57|543.17|545.82|543.42|545.57|543.17|0
1655375070000|2022-06-16 10:24:30|545.32|542.92|545.95|543.55|545.95|543.55|545.32|542.92|0
1655375080000|2022-06-16 10:24:40|545.57|543.17|545.82|543.42|546.32|543.92|545.32|542.92|0
1655375090000|2022-06-16 10:24:50|546.07|543.67|546.32|543.92|546.32|543.92|546.07|543.67|0
1655375100000|2022-06-16 10:25:00|546.57|544.17|546.32|543.92|546.57|544.17|546.32|543.92|0
1655375110000|2022-06-16 10:25:10|546.57|544.17|547.95|545.55|547.95|545.55|546.57|544.17|0
1655375120000|2022-06-16 10:25:20|548.07|545.67|547.32|544.92|548.07|545.67|547.32|544.92|0
1655375130000|2022-06-16 10:25:30|547.45|545.05|547.07|544.67|547.45|545.05|546.7|544.3|0
1655375140000|2022-06-16 10:25:40|546.82|544.42|546.95|544.55|546.95|544.55|546.82|544.42|0
1655375150000|2022-06-16 10:25:50|546.82|544.42|546.57|544.17|547.07|544.67|546.57|544.17|0
1655375160000|2022-06-16 10:26:00|546.32|543.92|546.45|544.05|546.45|544.05|546.32|543.92|0
1655375170000|2022-06-16 10:26:10|546.32|543.92|546.07|543.67|546.45|544.05|546.07|543.67|0
1655375180000|2022-06-16 10:26:20|546.32|543.92|546.07|543.67|546.32|543.92|546.07|543.67|0
1655375190000|2022-06-16 10:26:30|546.95|544.55|546.82|544.42|546.95|544.55|546.82|544.42|0
1655375200000|2022-06-16 10:26:40|546.32|543.92|546.45|544.05|546.45|544.05|546.07|543.67|0
1655375210000|2022-06-16 10:26:50|546.32|543.92|546.32|543.92|546.32|543.92|546.07|543.67|0
1655375220000|2022-06-16 10:27:00|546.7|544.3|547.82|545.42|547.82|545.42|546.57|544.17|0
1655375230000|2022-06-16 10:27:10|547.57|545.17|548.32|545.92|548.57|546.17|547.57|545.17|0
1655375240000|2022-06-16 10:27:20|548.07|545.67|547.82|545.42|548.07|545.67|547.57|545.17|0
1655375250000|2022-06-16 10:27:30|547.57|545.17|548.07|545.67|548.07|545.67|547.57|545.17|0
1655375260000|2022-06-16 10:27:40|547.82|545.42|547.7|545.3|547.95|545.55|547.57|545.17|0
1655375270000|2022-06-16 10:27:50|547.95|545.55|546.32|543.92|548.07|545.67|546.07|543.67|0
1655375280000|2022-06-16 10:28:00|545.82|543.42|546.2|543.8|546.2|543.8|545.82|543.42|0
1655375290000|2022-06-16 10:28:10|546.07|543.67|547.57|545.17|547.57|545.17|546.07|543.67|0
1655375300000|2022-06-16 10:28:20|547.82|545.42|548.32|545.92|548.32|545.92|547.82|545.42|0
1655375310000|2022-06-16 10:28:30|547.82|545.42|547.95|545.55|547.95|545.55|547.82|545.42|0
1655375320000|2022-06-16 10:28:40|547.82|545.42|547.07|544.67|547.82|545.42|547.07|544.67|0
1655375330000|2022-06-16 10:28:50|547.32|544.92|546.7|544.3|547.57|545.17|546.7|544.3|0
1655375340000|2022-06-16 10:29:00|546.95|544.55|547.32|544.92|547.95|545.55|546.95|544.55|0
1655375350000|2022-06-16 10:29:10|547.45|545.05|547.32|544.92|547.45|545.05|547.07|544.67|0
1655375360000|2022-06-16 10:29:20|547.07|544.67|548.32|545.92|548.32|545.92|547.07|544.67|0
1655375370000|2022-06-16 10:29:30|548.2|545.8|548.57|546.17|548.57|546.17|548.2|545.8|0
1655375380000|2022-06-16 10:29:40|548.32|545.92|548.2|545.8|548.32|545.92|548.07|545.67|0
1655375390000|2022-06-16 10:29:50|548.32|545.92|548.32|545.92|548.57|546.17|548.32|545.92|0
1655375400000|2022-06-16 10:30:00|548.57|546.17|547.45|545.05|548.57|546.17|547.45|545.05|0
1655375410000|2022-06-16 10:30:10|547.57|545.17|547.32|544.92|547.57|545.17|547.32|544.92|0
1655375420000|2022-06-16 10:30:20|547.07|544.67|546.82|544.42|547.07|544.67|546.7|544.3|0
1655375430000|2022-06-16 10:30:30|547.2|544.8|547.82|545.42|547.82|545.42|547.2|544.8|0
1655375440000|2022-06-16 10:30:40|547.95|545.55|548.07|545.67|548.07|545.67|547.95|545.55|0
1655375450000|2022-06-16 10:30:50|548.32|545.92|547.82|545.42|548.32|545.92|547.82|545.42|0
1655375460000|2022-06-16 10:31:00|547.32|544.92|547.57|545.17|547.57|545.17|547.2|544.8|0
1655375470000|2022-06-16 10:31:10|547.45|545.05|548.32|545.92|548.32|545.92|547.45|545.05|0
1655375480000|2022-06-16 10:31:20|548.07|545.67|547.82|545.42|548.07|545.67|547.57|545.17|0
1655375490000|2022-06-16 10:31:30|547.32|544.92|548.32|545.92|548.32|545.92|547.32|544.92|0
1655375500000|2022-06-16 10:31:40|548.45|546.05|548.45|546.05|548.45|546.05|548.45|546.05|0
1655375510000|2022-06-16 10:31:50|548.07|545.67|547.57|545.17|548.07|545.67|547.57|545.17|0
1655375520000|2022-06-16 10:32:00|547.82|545.42|548.07|545.67|548.07|545.67|547.82|545.42|0
1655375530000|2022-06-16 10:32:10|548.45|546.05|548.57|546.17|548.57|546.17|548.45|546.05|0
1655375550000|2022-06-16 10:32:30|548.45|546.05|548.57|546.17|548.57|546.17|548.45|546.05|0
1655375560000|2022-06-16 10:32:40|548.32|545.92|548.45|546.05|548.45|546.05|548.32|545.92|0
1655375570000|2022-06-16 10:32:50|548.07|545.67|547.82|545.42|548.07|545.67|547.82|545.42|0
1655375580000|2022-06-16 10:33:00|548.2|545.8|548.2|545.8|548.2|545.8|548.07|545.67|0
1655375590000|2022-06-16 10:33:10|548.07|545.67|548.32|545.92|548.82|546.42|548.07|545.67|0
1655375600000|2022-06-16 10:33:20|548.57|546.17|548.82|546.42|548.82|546.42|548.57|546.17|0
1655375610000|2022-06-16 10:33:30|548.57|546.17|548.7|546.3|548.7|546.3|548.57|546.17|0
1655375620000|2022-06-16 10:33:40|548.57|546.17|548.57|546.17|548.57|546.17|548.45|546.05|0
1655375630000|2022-06-16 10:33:50|548.32|545.92|548.32|545.92|549.07|546.67|548.32|545.92|0
1655375640000|2022-06-16 10:34:00|547.57|545.17|546.82|544.42|547.57|545.17|546.82|544.42|0
1655375650000|2022-06-16 10:34:10|546.7|544.3|547.07|544.67|547.07|544.67|546.7|544.3|0
1655375660000|2022-06-16 10:34:20|547.57|545.17|549.32|546.92|549.57|547.17|547.57|545.17|0
1655375670000|2022-06-16 10:34:30|550.32|547.92|550.57|548.17|550.57|548.17|550.32|547.92|0
1655375680000|2022-06-16 10:34:40|551.07|548.67|550.82|548.42|551.07|548.67|550.32|547.92|0
1655375690000|2022-06-16 10:34:50|551.07|548.67|550.45|548.05|551.2|548.8|550.45|548.05|0
1655375700000|2022-06-16 10:35:00|550.7|548.3|550.57|548.17|550.82|548.42|550.57|548.17|0
1655375710000|2022-06-16 10:35:10|550.82|548.42|550.82|548.42|550.82|548.42|550.82|548.42|0
1655375720000|2022-06-16 10:35:20|550.95|548.55|551.07|548.67|551.07|548.67|550.82|548.42|0
1655375730000|2022-06-16 10:35:30|551.32|548.92|551.2|548.8|551.32|548.92|550.57|548.17|0
1655375740000|2022-06-16 10:35:40|551.32|548.92|551.32|548.92|551.32|548.92|551.07|548.67|0
1655375750000|2022-06-16 10:35:50|551.82|549.42|551.32|548.92|551.82|549.42|551.32|548.92|0
1655375760000|2022-06-16 10:36:00|550.32|547.92|549.82|547.42|550.32|547.92|549.7|547.3|0
1655375770000|2022-06-16 10:36:10|549.95|547.55|549.95|547.55|549.95|547.55|549.7|547.3|0
1655375780000|2022-06-16 10:36:20|549.7|547.3|550.32|547.92|550.32|547.92|549.7|547.3|0
1655375790000|2022-06-16 10:36:30|550.57|548.17|550.82|548.42|550.82|548.42|550.57|548.17|0
1655375800000|2022-06-16 10:36:40|550.2|547.8|549.82|547.42|550.2|547.8|549.82|547.42|0
1655375810000|2022-06-16 10:36:50|549.7|547.3|550.57|548.17|550.82|548.42|549.7|547.3|0
1655375820000|2022-06-16 10:37:00|550.32|547.92|550.32|547.92|550.45|548.05|550.32|547.92|0
1655375830000|2022-06-16 10:37:10|550.7|548.3|550.7|548.3|550.7|548.3|550.32|547.92|0
1655375840000|2022-06-16 10:37:20|550.57|548.17|550.82|548.42|550.82|548.42|550.57|548.17|0
1655375850000|2022-06-16 10:37:30|551.32|548.92|550.57|548.17|551.57|549.17|550.57|548.17|0
1655375860000|2022-06-16 10:37:40|550.7|548.3|550.57|548.17|550.82|548.42|550.57|548.17|0
1655375870000|2022-06-16 10:37:50|550.32|547.92|550.57|548.17|550.57|548.17|550.32|547.92|0
1655375880000|2022-06-16 10:38:00|550.95|548.55|551.07|548.67|551.2|548.8|550.95|548.55|0
1655375890000|2022-06-16 10:38:10|550.82|548.42|550.82|548.42|551.07|548.67|550.82|548.42|0
1655375910000|2022-06-16 10:38:30|551.07|548.67|551.32|548.92|551.32|548.92|551.07|548.67|0
1655375920000|2022-06-16 10:38:40|551.07|548.67|551.45|549.05|551.45|549.05|551.07|548.67|0
1655375930000|2022-06-16 10:38:50|551.32|548.92|551.32|548.92|551.32|548.92|550.82|548.42|0
1655375940000|2022-06-16 10:39:00|551.07|548.67|551.45|549.05|551.57|549.17|551.07|548.67|0
1655375950000|2022-06-16 10:39:10|551.32|548.92|550.82|548.42|551.32|548.92|550.82|548.42|0
1655375960000|2022-06-16 10:39:20|550.57|548.17|551.7|549.3|551.7|549.3|550.57|548.17|0
1655375970000|2022-06-16 10:39:30|552.2|549.8|552.07|549.67|552.57|550.17|552.07|549.67|0
1655375980000|2022-06-16 10:39:40|551.82|549.42|551.32|548.92|551.82|549.42|551.32|548.92|0
1655375990000|2022-06-16 10:39:50|551.07|548.67|551.45|549.05|551.57|549.17|551.07|548.67|0
1655376000000|2022-06-16 10:40:00|551.57|549.17|551.57|549.17|551.82|549.42|551.57|549.17|0
1655376010000|2022-06-16 10:40:10|551.32|548.92|551.82|549.42|551.82|549.42|551.32|548.92|0
1655376020000|2022-06-16 10:40:20|551.57|549.17|551.82|549.42|551.82|549.42|551.57|549.17|0
1655376030000|2022-06-16 10:40:30|552.07|549.67|552.57|550.17|552.57|550.17|551.57|549.17|0
1655376040000|2022-06-16 10:40:40|552.32|549.92|552.32|549.92|552.45|550.05|552.32|549.92|0
1655376050000|2022-06-16 10:40:50|552.57|550.17|552.32|549.92|552.57|550.17|552.32|549.92|0
1655376060000|2022-06-16 10:41:00|551.32|548.92|551.32|548.92|551.45|549.05|551.32|548.92|0
1655376070000|2022-06-16 10:41:10|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1655376080000|2022-06-16 10:41:20|552.32|549.92|552.32|549.92|552.45|550.05|552.32|549.92|0
1655376090000|2022-06-16 10:41:30|551.95|549.55|552.32|549.92|552.32|549.92|551.82|549.42|0
1655376100000|2022-06-16 10:41:40|552.45|550.05|552.07|549.67|552.45|550.05|552.07|549.67|0
1655376110000|2022-06-16 10:41:50|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1655376120000|2022-06-16 10:42:00|552.07|549.67|552.07|549.67|552.32|549.92|552.07|549.67|0
1655376130000|2022-06-16 10:42:10|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1655376150000|2022-06-16 10:42:30|552.57|550.17|551.82|549.42|552.57|550.17|551.82|549.42|0
1655376160000|2022-06-16 10:42:40|552.07|549.67|551.82|549.42|552.07|549.67|551.82|549.42|0
1655376170000|2022-06-16 10:42:50|552.07|549.67|552.07|549.67|552.07|549.67|551.82|549.42|0
1655376180000|2022-06-16 10:43:00|552.2|549.8|552.32|549.92|552.32|549.92|552.2|549.8|0
1655376190000|2022-06-16 10:43:10|552.2|549.8|552.07|549.67|552.2|549.8|552.07|549.67|0
1655376210000|2022-06-16 10:43:30|552.2|549.8|552.2|549.8|552.2|549.8|552.07|549.67|0
1655376220000|2022-06-16 10:43:40|552.07|549.67|551.82|549.42|552.07|549.67|551.82|549.42|0
1655376230000|2022-06-16 10:43:50|551.57|549.17|550.82|548.42|551.57|549.17|550.82|548.42|0
1655376250000|2022-06-16 10:44:10|551.07|548.67|551.07|548.67|551.07|548.67|551.07|548.67|0
1655376260000|2022-06-16 10:44:20|551.32|548.92|551.2|548.8|551.45|549.05|551.2|548.8|0
1655376270000|2022-06-16 10:44:30|551.07|548.67|551.32|548.92|551.32|548.92|551.07|548.67|0
1655376280000|2022-06-16 10:44:40|551.2|548.8|551.2|548.8|551.2|548.8|551.2|548.8|0
1655376290000|2022-06-16 10:44:50|551.07|548.67|551.07|548.67|551.07|548.67|550.82|548.42|0
1655376300000|2022-06-16 10:45:00|551.2|548.8|550.82|548.42|551.2|548.8|550.82|548.42|0
1655376310000|2022-06-16 10:45:10|551.32|548.92|551.45|549.05|551.45|549.05|551.32|548.92|0
1655376320000|2022-06-16 10:45:20|551.32|548.92|551.57|549.17|551.7|549.3|551.32|548.92|0
1655376330000|2022-06-16 10:45:30|551.7|549.3|552.07|549.67|552.07|549.67|551.7|549.3|0
1655376340000|2022-06-16 10:45:40|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1655376350000|2022-06-16 10:45:50|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1655376360000|2022-06-16 10:46:00|551.7|549.3|551.7|549.3|551.7|549.3|551.7|549.3|0
1655376370000|2022-06-16 10:46:10|552.07|549.67|552.45|550.05|552.45|550.05|552.07|549.67|0
1655376380000|2022-06-16 10:46:20|552.57|550.17|552.32|549.92|553.07|550.67|552.32|549.92|0
1655376400000|2022-06-16 10:46:40|552.07|549.67|552.32|549.92|552.32|549.92|552.07|549.67|0
1655376410000|2022-06-16 10:46:50|552.45|550.05|552.2|549.8|552.45|550.05|552.2|549.8|0
1655376420000|2022-06-16 10:47:00|552.32|549.92|552.57|550.17|553.07|550.67|552.32|549.92|0
1655376430000|2022-06-16 10:47:10|552.32|549.92|552.07|549.67|552.32|549.92|551.95|549.55|0
1655376440000|2022-06-16 10:47:20|551.2|548.8|550.95|548.55|551.2|548.8|550.95|548.55|0
1655376450000|2022-06-16 10:47:30|551.07|548.67|551.32|548.92|551.32|548.92|551.07|548.67|0
1655376460000|2022-06-16 10:47:40|551.07|548.67|551.2|548.8|551.2|548.8|551.07|548.67|0
1655376470000|2022-06-16 10:47:50|551.07|548.67|550.32|547.92|551.07|548.67|550.32|547.92|0
1655376480000|2022-06-16 10:48:00|550.07|547.67|549.95|547.55|550.32|547.92|549.82|547.42|0
1655376490000|2022-06-16 10:48:10|549.82|547.42|549.7|547.3|549.82|547.42|549.7|547.3|0
1655376500000|2022-06-16 10:48:20|549.57|547.17|549.95|547.55|549.95|547.55|549.32|546.92|0
1655376510000|2022-06-16 10:48:30|549.82|547.42|548.07|545.67|549.82|547.42|548.07|545.67|0
1655376520000|2022-06-16 10:48:40|548.32|545.92|548.45|546.05|548.45|546.05|548.07|545.67|0
1655376530000|2022-06-16 10:48:50|548.32|545.92|548.45|546.05|548.57|546.17|548.32|545.92|0
1655376540000|2022-06-16 10:49:00|549.2|546.8|548.82|546.42|549.32|546.92|548.82|546.42|0
1655376550000|2022-06-16 10:49:10|548.95|546.55|549.32|546.92|549.32|546.92|548.95|546.55|0
1655376560000|2022-06-16 10:49:20|549.57|547.17|549.32|546.92|549.57|547.17|549.32|546.92|0
1655376570000|2022-06-16 10:49:30|549.45|547.05|549.32|546.92|549.45|547.05|549.32|546.92|0
1655376580000|2022-06-16 10:49:40|549.57|547.17|549.32|546.92|549.82|547.42|549.32|546.92|0
1655376590000|2022-06-16 10:49:50|548.95|546.55|548.57|546.17|548.95|546.55|548.57|546.17|0
1655376600000|2022-06-16 10:50:00|548.82|546.42|550.32|547.92|550.32|547.92|548.82|546.42|0
1655376610000|2022-06-16 10:50:10|550.82|548.42|551.32|548.92|551.32|548.92|550.82|548.42|0
1655376620000|2022-06-16 10:50:20|552.07|549.67|552.07|549.67|552.07|549.67|551.57|549.17|0
1655376630000|2022-06-16 10:50:30|552.2|549.8|552.7|550.3|552.7|550.3|552.2|549.8|0
1655376640000|2022-06-16 10:50:40|552.07|549.67|552.32|549.92|552.57|550.17|552.07|549.67|0
1655376650000|2022-06-16 10:50:50|552.57|550.17|553.07|550.67|553.07|550.67|552.57|550.17|0
1655376660000|2022-06-16 10:51:00|553.57|551.17|553.07|550.67|553.7|551.3|553.07|550.67|0
1655376670000|2022-06-16 10:51:10|552.82|550.42|551.57|549.17|552.82|550.42|551.07|548.67|0
1655376680000|2022-06-16 10:51:20|552.32|549.92|552.2|549.8|552.32|549.92|552.2|549.8|0
1655376690000|2022-06-16 10:51:30|552.07|549.67|552.82|550.42|552.82|550.42|552.07|549.67|0
1655376700000|2022-06-16 10:51:40|552.07|549.67|552.45|550.05|552.82|550.42|552.07|549.67|0
1655376710000|2022-06-16 10:51:50|552.32|549.92|552.82|550.42|552.82|550.42|552.32|549.92|0
1655376720000|2022-06-16 10:52:00|553.32|550.92|552.82|550.42|553.32|550.92|552.82|550.42|0
1655376730000|2022-06-16 10:52:10|553.07|550.67|553.82|551.42|554.07|551.67|553.07|550.67|0
1655376740000|2022-06-16 10:52:20|553.95|551.55|552.57|550.17|553.95|551.55|552.57|550.17|0
1655376750000|2022-06-16 10:52:30|551.95|549.55|552.57|550.17|552.57|550.17|551.95|549.55|0
1655376760000|2022-06-16 10:52:40|552.32|549.92|552.57|550.17|552.7|550.3|552.32|549.92|0
1655376770000|2022-06-16 10:52:50|552.32|549.92|552.07|549.67|552.32|549.92|552.07|549.67|0
1655376780000|2022-06-16 10:53:00|551.82|549.42|551.32|548.92|551.82|549.42|551.32|548.92|0
1655376790000|2022-06-16 10:53:10|552.07|549.67|551.95|549.55|552.07|549.67|551.95|549.55|0
1655376800000|2022-06-16 10:53:20|551.45|549.05|551.32|548.92|551.45|549.05|551.07|548.67|0
1655376810000|2022-06-16 10:53:30|550.57|548.17|549.82|547.42|550.57|548.17|549.82|547.42|0
1655376820000|2022-06-16 10:53:40|549.57|547.17|548.95|546.55|549.57|547.17|548.82|546.42|0
1655376830000|2022-06-16 10:53:50|548.7|546.3|548.7|546.3|548.82|546.42|548.32|545.92|0
1655376840000|2022-06-16 10:54:00|548.82|546.42|548.57|546.17|548.95|546.55|548.57|546.17|0
1655376850000|2022-06-16 10:54:10|548.7|546.3|547.32|544.92|548.82|546.42|547.32|544.92|0
1655376860000|2022-06-16 10:54:20|547.95|545.55|547.57|545.17|547.95|545.55|547.57|545.17|0
1655376870000|2022-06-16 10:54:30|548.57|546.17|548.32|545.92|548.57|546.17|548.32|545.92|0
1655376880000|2022-06-16 10:54:40|548.2|545.8|549.32|546.92|549.32|546.92|548.2|545.8|0
1655376890000|2022-06-16 10:54:50|549.57|547.17|551.2|548.8|551.2|548.8|549.57|547.17|0
1655376900000|2022-06-16 10:55:00|551.07|548.67|550.82|548.42|551.57|549.17|550.82|548.42|0
1655376910000|2022-06-16 10:55:10|550.57|548.17|553.07|550.67|553.07|550.67|550.57|548.17|0
1655376920000|2022-06-16 10:55:20|552.82|550.42|552.82|550.42|553.45|551.05|552.82|550.42|0
1655376930000|2022-06-16 10:55:30|551.95|549.55|551.95|549.55|551.95|549.55|551.82|549.42|0
1655376940000|2022-06-16 10:55:40|552.07|549.67|551.45|549.05|552.07|549.67|551.07|548.67|0
1655376950000|2022-06-16 10:55:50|551.57|549.17|550.45|548.05|551.82|549.42|550.45|548.05|0
1655376960000|2022-06-16 10:56:00|550.32|547.92|549.45|547.05|550.32|547.92|549.45|547.05|0
1655376970000|2022-06-16 10:56:10|549.82|547.42|549.32|546.92|549.82|547.42|549.2|546.8|0
1655376980000|2022-06-16 10:56:20|549.45|547.05|549.32|546.92|549.45|547.05|549.2|546.8|0
1655376990000|2022-06-16 10:56:30|549.45|547.05|549.57|547.17|549.57|547.17|549.45|547.05|0
1655377000000|2022-06-16 10:56:40|549.7|547.3|549.07|546.67|549.7|547.3|549.07|546.67|0
1655377010000|2022-06-16 10:56:50|548.82|546.42|548.57|546.17|548.82|546.42|548.32|545.92|0
1655377020000|2022-06-16 10:57:00|548.7|546.3|548.82|546.42|548.82|546.42|548.45|546.05|0
1655377030000|2022-06-16 10:57:10|548.45|546.05|547.32|544.92|548.45|546.05|547.32|544.92|0
1655377040000|2022-06-16 10:57:20|547.7|545.3|549.2|546.8|549.2|546.8|547.7|545.3|0
1655377050000|2022-06-16 10:57:30|548.82|546.42|548.32|545.92|549.2|546.8|548.32|545.92|0
1655377060000|2022-06-16 10:57:40|547.82|545.42|548.07|545.67|548.07|545.67|547.57|545.17|0
1655377070000|2022-06-16 10:57:50|548.32|545.92|548.32|545.92|548.57|546.17|548.32|545.92|0
1655377080000|2022-06-16 10:58:00|548.2|545.8|548.07|545.67|548.2|545.8|547.82|545.42|0
1655377090000|2022-06-16 10:58:10|547.57|545.17|546.57|544.17|547.57|545.17|546.57|544.17|0
1655377100000|2022-06-16 10:58:20|545.82|543.42|546.07|543.67|546.07|543.67|545.82|543.42|0
1655377110000|2022-06-16 10:58:30|546.82|544.42|546.82|544.42|546.82|544.42|546.7|544.3|0
1655377120000|2022-06-16 10:58:40|547.07|544.67|547.07|544.67|547.32|544.92|547.07|544.67|0
1655377130000|2022-06-16 10:58:50|546.57|544.17|548.82|546.42|548.82|546.42|546.45|544.05|0
1655377140000|2022-06-16 10:59:00|549.32|546.92|550.2|547.8|550.2|547.8|549.32|546.92|0
1655377150000|2022-06-16 10:59:10|550.07|547.67|550.32|547.92|550.82|548.42|550.07|547.67|0
1655377160000|2022-06-16 10:59:20|550.07|547.67|551.07|548.67|551.07|548.67|550.07|547.67|0
1655377170000|2022-06-16 10:59:30|551.57|549.17|549.45|547.05|551.57|549.17|549.07|546.67|0
1655377180000|2022-06-16 10:59:40|550.7|548.3|550.45|548.05|550.7|548.3|550.45|548.05|0
1655377190000|2022-06-16 10:59:50|551.45|549.05|551.7|549.3|551.7|549.3|550.82|548.42|0
1655377200000|2022-06-16 11:00:00|551.32|548.92|547.32|544.92|551.32|548.92|547.32|544.92|0
1655377210000|2022-06-16 11:00:10|547.2|544.8|547.32|544.92|547.57|545.17|547.2|544.8|0
1655377220000|2022-06-16 11:00:20|549.45|547.05|549.95|547.55|549.95|547.55|549.45|547.05|0
1655377230000|2022-06-16 11:00:30|550.07|547.67|548.2|545.8|550.07|547.67|548.2|545.8|0
1655377240000|2022-06-16 11:00:40|547.32|544.92|547.95|545.55|547.95|545.55|547.32|544.92|0
1655377250000|2022-06-16 11:00:50|548.45|546.05|547.2|544.8|548.82|546.42|547.2|544.8|0
1655377260000|2022-06-16 11:01:00|546.95|544.55|548.07|545.67|548.07|545.67|546.95|544.55|0
1655377270000|2022-06-16 11:01:10|547.07|544.67|546.95|544.55|547.2|544.8|546.95|544.55|0
1655377280000|2022-06-16 11:01:20|546.57|544.17|546.07|543.67|546.82|544.42|546.07|543.67|0
1655377290000|2022-06-16 11:01:30|545.95|543.55|547.07|544.67|547.07|544.67|545.82|543.42|0
1655377300000|2022-06-16 11:01:40|547.2|544.8|546.45|544.05|547.2|544.8|546.45|544.05|0
1655377310000|2022-06-16 11:01:50|546.57|544.17|546.57|544.17|547.07|544.67|546.57|544.17|0
1655377320000|2022-06-16 11:02:00|546.7|544.3|542.95|540.55|546.7|544.3|542.95|540.55|0
1655377330000|2022-06-16 11:02:10|543.32|540.92|544.32|541.92|544.32|541.92|543.2|540.8|0
1655377340000|2022-06-16 11:02:20|543.45|541.05|544.32|541.92|544.45|542.05|543.45|541.05|0
1655377350000|2022-06-16 11:02:30|543.57|541.17|544.82|542.42|545.07|542.67|543.57|541.17|0
1655377360000|2022-06-16 11:02:40|545.82|543.42|544.82|542.42|545.82|543.42|544.82|542.42|0
1655377370000|2022-06-16 11:02:50|544.57|542.17|545.2|542.8|545.2|542.8|544.57|542.17|0
1655377380000|2022-06-16 11:03:00|545.82|543.42|545.2|542.8|546.07|543.67|545.07|542.67|0
1655377390000|2022-06-16 11:03:10|544.7|542.3|544.57|542.17|544.7|542.3|544.07|541.67|0
1655377400000|2022-06-16 11:03:20|544.45|542.05|544.82|542.42|544.82|542.42|544.45|542.05|0
1655377410000|2022-06-16 11:03:30|543.95|541.55|543.57|541.17|544.07|541.67|543.57|541.17|0
1655377420000|2022-06-16 11:03:40|544.07|541.67|544.7|542.3|544.82|542.42|543.82|541.42|0
1655377430000|2022-06-16 11:03:50|543.32|540.92|545.57|543.17|545.57|543.17|543.32|540.92|0
1655377440000|2022-06-16 11:04:00|545.82|543.42|546.07|543.67|546.07|543.67|545.7|543.3|0
1655377450000|2022-06-16 11:04:10|545.95|543.55|544.57|542.17|546.07|543.67|544.57|542.17|0
1655377460000|2022-06-16 11:04:20|543.95|541.55|543.32|540.92|544.07|541.67|543.32|540.92|0
1655377470000|2022-06-16 11:04:30|543.57|541.17|543.82|541.42|543.82|541.42|543.57|541.17|0
1655377480000|2022-06-16 11:04:40|543.95|541.55|544.7|542.3|544.7|542.3|543.95|541.55|0
1655377490000|2022-06-16 11:04:50|544.57|542.17|544.32|541.92|544.57|542.17|544.2|541.8|0
1655377500000|2022-06-16 11:05:00|544.45|542.05|544.2|541.8|544.45|542.05|544.2|541.8|0
1655377510000|2022-06-16 11:05:10|543.57|541.17|543.32|540.92|543.57|541.17|543.32|540.92|0
1655377520000|2022-06-16 11:05:20|543.7|541.3|542.95|540.55|543.7|541.3|542.95|540.55|0
1655377530000|2022-06-16 11:05:30|542.2|539.8|542.95|540.55|542.95|540.55|542.2|539.8|0
1655377540000|2022-06-16 11:05:40|543.32|540.92|542.57|540.17|543.32|540.92|542.57|540.17|0
1655377550000|2022-06-16 11:05:50|542.82|540.42|541.82|539.42|542.82|540.42|541.57|539.17|0
1655377560000|2022-06-16 11:06:00|542.32|539.92|542.07|539.67|542.32|539.92|542.07|539.67|0
1655377570000|2022-06-16 11:06:10|542.57|540.17|541.57|539.17|542.57|540.17|541.57|539.17|0
1655377580000|2022-06-16 11:06:20|541.7|539.3|540.7|538.3|541.7|539.3|540.7|538.3|0
1655377590000|2022-06-16 11:06:30|541.07|538.67|540.32|537.92|541.07|538.67|540.32|537.92|0
1655377600000|2022-06-16 11:06:40|540.57|538.17|541.07|538.67|541.07|538.67|540.57|538.17|0
1655377610000|2022-06-16 11:06:50|540.82|538.42|541.07|538.67|541.07|538.67|540.82|538.42|0
1655377620000|2022-06-16 11:07:00|541.32|538.92|541.57|539.17|541.7|539.3|541.32|538.92|0
1655377630000|2022-06-16 11:07:10|541.95|539.55|542.07|539.67|542.32|539.92|541.95|539.55|0
1655377640000|2022-06-16 11:07:20|542.32|539.92|542.57|540.17|542.57|540.17|541.82|539.42|0
1655377650000|2022-06-16 11:07:30|542.7|540.3|543.2|540.8|543.2|540.8|542.7|540.3|0
1655377660000|2022-06-16 11:07:40|542.82|540.42|542.82|540.42|543.07|540.67|542.82|540.42|0
1655377670000|2022-06-16 11:07:50|543.82|541.42|543.45|541.05|543.82|541.42|543.45|541.05|0
1655377680000|2022-06-16 11:08:00|543.07|540.67|544.07|541.67|544.07|541.67|543.07|540.67|0
1655377690000|2022-06-16 11:08:10|545.32|542.92|545.7|543.3|545.82|543.42|545.32|542.92|0
1655377700000|2022-06-16 11:08:20|545.32|542.92|544.82|542.42|545.32|542.92|544.82|542.42|0
1655377710000|2022-06-16 11:08:30|544.07|541.67|543.45|541.05|544.07|541.67|543.32|540.92|0
1655377720000|2022-06-16 11:08:40|543.57|541.17|542.32|539.92|543.57|541.17|542.2|539.8|0
1655377730000|2022-06-16 11:08:50|543.57|541.17|544.2|541.8|544.2|541.8|543.32|540.92|0
1655377740000|2022-06-16 11:09:00|544.57|542.17|544.95|542.55|545.57|543.17|544.57|542.17|0
1655377750000|2022-06-16 11:09:10|545.45|543.05|545.32|542.92|545.45|543.05|544.95|542.55|0
1655377760000|2022-06-16 11:09:20|545.07|542.67|544.57|542.17|545.07|542.67|544.45|542.05|0
1655377770000|2022-06-16 11:09:30|544.82|542.42|543.95|541.55|544.82|542.42|543.82|541.42|0
1655377780000|2022-06-16 11:09:40|544.2|541.8|544.32|541.92|544.32|541.92|543.95|541.55|0
1655377790000|2022-06-16 11:09:50|544.57|542.17|544.2|541.8|544.57|542.17|544.2|541.8|0
1655377800000|2022-06-16 11:10:00|544.07|541.67|544.82|542.42|544.82|542.42|543.2|540.8|0
1655377810000|2022-06-16 11:10:10|545.32|542.92|545.45|543.05|545.45|543.05|544.95|542.55|0
1655377820000|2022-06-16 11:10:20|545.7|543.3|546.32|543.92|546.32|543.92|545.7|543.3|0
1655377830000|2022-06-16 11:10:30|546.57|544.17|546.32|543.92|546.57|544.17|546.32|543.92|0
1655377840000|2022-06-16 11:10:40|546.45|544.05|546.95|544.55|547.07|544.67|546.45|544.05|0
1655377850000|2022-06-16 11:10:50|547.32|544.92|546.82|544.42|547.32|544.92|546.2|543.8|0
1655377860000|2022-06-16 11:11:00|546.57|544.17|545.45|543.05|546.57|544.17|545.45|543.05|0
1655377870000|2022-06-16 11:11:10|544.95|542.55|544.82|542.42|544.95|542.55|544.82|542.42|0
1655377880000|2022-06-16 11:11:20|544.7|542.3|544.2|541.8|544.7|542.3|543.95|541.55|0
1655377890000|2022-06-16 11:11:30|544.32|541.92|544.57|542.17|544.82|542.42|544.32|541.92|0
1655377900000|2022-06-16 11:11:40|544.82|542.42|545.57|543.17|545.57|543.17|544.82|542.42|0
1655377910000|2022-06-16 11:11:50|545.32|542.92|545.7|543.3|545.7|543.3|545.32|542.92|0
1655377920000|2022-06-16 11:12:00|545.82|543.42|546.07|543.67|546.07|543.67|545.82|543.42|0
1655377930000|2022-06-16 11:12:10|546.82|544.42|546.7|544.3|546.82|544.42|546.7|544.3|0
1655377940000|2022-06-16 11:12:20|547.07|544.67|547.32|544.92|547.32|544.92|547.07|544.67|0
1655377950000|2022-06-16 11:12:30|547.07|544.67|547.07|544.67|547.32|544.92|547.07|544.67|0
1655377960000|2022-06-16 11:12:40|546.82|544.42|547.07|544.67|547.57|545.17|546.82|544.42|0
1655377970000|2022-06-16 11:12:50|547.32|544.92|546.32|543.92|547.32|544.92|546.32|543.92|0
1655377980000|2022-06-16 11:13:00|546.07|543.67|546.95|544.55|546.95|544.55|545.82|543.42|0
1655377990000|2022-06-16 11:13:10|546.57|544.17|546.32|543.92|546.82|544.42|546.32|543.92|0
1655378000000|2022-06-16 11:13:20|546.07|543.67|546.32|543.92|546.32|543.92|546.07|543.67|0
1655378010000|2022-06-16 11:13:30|546.57|544.17|545.95|543.55|546.57|544.17|545.82|543.42|0
1655378020000|2022-06-16 11:13:40|545.82|543.42|546.32|543.92|546.32|543.92|545.82|543.42|0
1655378030000|2022-06-16 11:13:50|546.07|543.67|546.2|543.8|546.57|544.17|546.07|543.67|0
1655378040000|2022-06-16 11:14:00|546.07|543.67|547.57|545.17|547.57|545.17|546.07|543.67|0
1655378050000|2022-06-16 11:14:10|547.45|545.05|547.32|544.92|547.57|545.17|547.2|544.8|0
1655378060000|2022-06-16 11:14:20|547.57|545.17|547.07|544.67|547.57|545.17|547.07|544.67|0
1655378070000|2022-06-16 11:14:30|547.32|544.92|546.57|544.17|547.32|544.92|546.57|544.17|0
1655378080000|2022-06-16 11:14:40|546.82|544.42|546.32|543.92|546.82|544.42|546.32|543.92|0
1655378090000|2022-06-16 11:14:50|546.57|544.17|547.07|544.67|547.07|544.67|546.57|544.17|0
1655378100000|2022-06-16 11:15:00|546.7|544.3|547.32|544.92|547.57|545.17|546.7|544.3|0
1655378110000|2022-06-16 11:15:10|546.95|544.55|547.57|545.17|547.57|545.17|546.95|544.55|0
1655378120000|2022-06-16 11:15:20|547.7|545.3|546.7|544.3|547.7|545.3|546.7|544.3|0
1655378130000|2022-06-16 11:15:30|546.82|544.42|548.2|545.8|548.2|545.8|546.82|544.42|0
1655378140000|2022-06-16 11:15:40|549.45|547.05|549.32|546.92|549.45|547.05|549.32|546.92|0
1655378150000|2022-06-16 11:15:50|549.57|547.17|549.32|546.92|550.07|547.67|549.32|546.92|0
1655378160000|2022-06-16 11:16:00|549.82|547.42|549.32|546.92|549.82|547.42|549.32|546.92|0
1655378170000|2022-06-16 11:16:10|549.57|547.17|550.32|547.92|550.32|547.92|549.57|547.17|0
1655378180000|2022-06-16 11:16:20|550.57|548.17|550.57|548.17|550.57|548.17|550.32|547.92|0
1655378190000|2022-06-16 11:16:30|550.32|547.92|550.45|548.05|550.45|548.05|550.07|547.67|0
1655378200000|2022-06-16 11:16:40|550.57|548.17|550.82|548.42|550.82|548.42|550.32|547.92|0
1655378210000|2022-06-16 11:16:50|550.95|548.55|551.07|548.67|551.07|548.67|550.82|548.42|0
1655378220000|2022-06-16 11:17:00|551.32|548.92|551.32|548.92|551.57|549.17|551.32|548.92|0
1655378230000|2022-06-16 11:17:10|551.57|549.17|551.82|549.42|551.82|549.42|551.57|549.17|0
1655378240000|2022-06-16 11:17:20|551.45|549.05|551.32|548.92|551.45|549.05|551.32|548.92|0
1655378250000|2022-06-16 11:17:30|551.57|549.17|551.7|549.3|551.7|549.3|551.57|549.17|0
1655378260000|2022-06-16 11:17:40|551.82|549.42|551.45|549.05|551.82|549.42|551.45|549.05|0
1655378270000|2022-06-16 11:17:50|551.32|548.92|551.32|548.92|551.32|548.92|550.82|548.42|0
1655378280000|2022-06-16 11:18:00|551.07|548.67|551.32|548.92|551.82|549.42|551.07|548.67|0
1655378290000|2022-06-16 11:18:10|551.57|549.17|550.95|548.55|551.82|549.42|550.95|548.55|0
1655378300000|2022-06-16 11:18:20|550.32|547.92|549.95|547.55|550.32|547.92|549.82|547.42|0
1655378310000|2022-06-16 11:18:30|550.2|547.8|549.07|546.67|550.2|547.8|549.07|546.67|0
1655378320000|2022-06-16 11:18:40|548.82|546.42|549.07|546.67|549.07|546.67|548.82|546.42|0
1655378330000|2022-06-16 11:18:50|549.57|547.17|549.7|547.3|549.82|547.42|549.57|547.17|0
1655378340000|2022-06-16 11:19:00|549.57|547.17|549.07|546.67|549.57|547.17|549.07|546.67|0
1655378350000|2022-06-16 11:19:10|549.45|547.05|549.32|546.92|549.45|547.05|549.07|546.67|0
1655378360000|2022-06-16 11:19:20|549.2|546.8|549.2|546.8|549.2|546.8|549.2|546.8|0
1655378370000|2022-06-16 11:19:30|549.32|546.92|548.7|546.3|549.32|546.92|548.7|546.3|0
1655378380000|2022-06-16 11:19:40|548.57|546.17|549.07|546.67|549.07|546.67|548.57|546.17|0
1655378390000|2022-06-16 11:19:50|548.95|546.55|549.45|547.05|549.45|547.05|548.82|546.42|0
1655378400000|2022-06-16 11:20:00|549.32|546.92|549.57|547.17|549.82|547.42|549.32|546.92|0
1655378410000|2022-06-16 11:20:10|549.7|547.3|549.57|547.17|550.07|547.67|549.57|547.17|0
1655378420000|2022-06-16 11:20:20|549.82|547.42|550.2|547.8|550.2|547.8|549.82|547.42|0
1655378430000|2022-06-16 11:20:30|550.07|547.67|549.2|546.8|550.32|547.92|549.2|546.8|0
1655378440000|2022-06-16 11:20:40|549.32|546.92|549.32|546.92|549.82|547.42|549.32|546.92|0
1655378450000|2022-06-16 11:20:50|549.2|546.8|550.2|547.8|550.2|547.8|549.2|546.8|0
1655378460000|2022-06-16 11:21:00|550.32|547.92|549.32|546.92|550.32|547.92|549.32|546.92|0
1655378470000|2022-06-16 11:21:10|549.2|546.8|549.07|546.67|549.2|546.8|548.82|546.42|0
1655378480000|2022-06-16 11:21:20|549.32|546.92|549.2|546.8|549.32|546.92|549.2|546.8|0
1655378490000|2022-06-16 11:21:30|549.57|547.17|548.95|546.55|549.57|547.17|548.95|546.55|0
1655378500000|2022-06-16 11:21:40|550.32|547.92|551.45|549.05|551.82|549.42|550.32|547.92|0
1655378510000|2022-06-16 11:21:50|551.32|548.92|550.32|547.92|551.45|549.05|550.32|547.92|0
1655378520000|2022-06-16 11:22:00|550.57|548.17|550.07|547.67|550.57|548.17|550.07|547.67|0
1655378530000|2022-06-16 11:22:10|549.82|547.42|550.32|547.92|550.32|547.92|549.82|547.42|0
1655378540000|2022-06-16 11:22:20|550.2|547.8|551.57|549.17|552.07|549.67|550.2|547.8|0
1655378550000|2022-06-16 11:22:30|551.32|548.92|552.07|549.67|552.07|549.67|550.82|548.42|0
1655378560000|2022-06-16 11:22:40|551.82|549.42|552.07|549.67|552.07|549.67|551.82|549.42|0
1655378570000|2022-06-16 11:22:50|551.82|549.42|548.82|546.42|551.82|549.42|548.82|546.42|0
1655378580000|2022-06-16 11:23:00|548.7|546.3|548.07|545.67|548.7|546.3|548.07|545.67|0
1655378590000|2022-06-16 11:23:10|547.82|545.42|547.57|545.17|547.82|545.42|547.57|545.17|0
1655378600000|2022-06-16 11:23:20|547.82|545.42|547.82|545.42|547.82|545.42|547.57|545.17|0
1655378610000|2022-06-16 11:23:30|548.07|545.67|547.45|545.05|548.07|545.67|547.32|544.92|0
1655378620000|2022-06-16 11:23:40|547.82|545.42|548.07|545.67|548.07|545.67|547.82|545.42|0
1655378630000|2022-06-16 11:23:50|548.32|545.92|548.82|546.42|549.07|546.67|548.32|545.92|0
1655378640000|2022-06-16 11:24:00|549.07|546.67|547.32|544.92|549.07|546.67|547.32|544.92|0
1655378650000|2022-06-16 11:24:10|547.57|545.17|547.82|545.42|547.82|545.42|547.57|545.17|0
1655378660000|2022-06-16 11:24:20|548.45|546.05|548.82|546.42|548.82|546.42|548.45|546.05|0
1655378670000|2022-06-16 11:24:30|548.7|546.3|547.82|545.42|548.7|546.3|547.82|545.42|0
1655378680000|2022-06-16 11:24:40|548.07|545.67|548.07|545.67|548.07|545.67|548.07|545.67|0
1655378690000|2022-06-16 11:24:50|548.32|545.92|548.95|546.55|548.95|546.55|548.2|545.8|0
1655378700000|2022-06-16 11:25:00|548.57|546.17|548.82|546.42|548.82|546.42|548.57|546.17|0
1655378710000|2022-06-16 11:25:10|548.57|546.17|547.82|545.42|548.57|546.17|547.82|545.42|0
1655378720000|2022-06-16 11:25:20|548.07|545.67|547.82|545.42|548.07|545.67|547.82|545.42|0
1655378730000|2022-06-16 11:25:30|548.07|545.67|548.82|546.42|548.82|546.42|548.07|545.67|0
1655378740000|2022-06-16 11:25:40|549.07|546.67|549.07|546.67|549.07|546.67|548.57|546.17|0
1655378750000|2022-06-16 11:25:50|549.32|546.92|549.2|546.8|549.32|546.92|549.2|546.8|0
1655378760000|2022-06-16 11:26:00|549.32|546.92|549.32|546.92|549.32|546.92|548.82|546.42|0
1655378770000|2022-06-16 11:26:10|548.32|545.92|548.57|546.17|548.57|546.17|547.95|545.55|0
1655378780000|2022-06-16 11:26:20|548.32|545.92|547.57|545.17|548.32|545.92|547.32|544.92|0
1655378790000|2022-06-16 11:26:30|546.82|544.42|546.32|543.92|546.82|544.42|546.32|543.92|0
1655378800000|2022-06-16 11:26:40|546.82|544.42|547.07|544.67|547.45|545.05|546.45|544.05|0
1655378810000|2022-06-16 11:26:50|546.32|543.92|546.32|543.92|546.32|543.92|546.07|543.67|0
1655378820000|2022-06-16 11:27:00|546.57|544.17|545.82|543.42|546.57|544.17|545.82|543.42|0
1655378830000|2022-06-16 11:27:10|545.57|543.17|543.57|541.17|545.57|543.17|543.57|541.17|0
1655378840000|2022-06-16 11:27:20|543.32|540.92|543.32|540.92|543.32|540.92|543.07|540.67|0
1655378850000|2022-06-16 11:27:30|543.57|541.17|543.32|540.92|543.57|541.17|543.32|540.92|0
1655378860000|2022-06-16 11:27:40|543.07|540.67|542.07|539.67|543.07|540.67|542.07|539.67|0
1655378870000|2022-06-16 11:27:50|540.57|538.17|541.07|538.67|541.07|538.67|540.57|538.17|0
1655378880000|2022-06-16 11:28:00|541.32|538.92|541.82|539.42|541.82|539.42|541.32|538.92|0
1655378890000|2022-06-16 11:28:10|542.7|540.3|542.07|539.67|542.7|540.3|541.95|539.55|0
1655378900000|2022-06-16 11:28:20|541.32|538.92|540.95|538.55|541.82|539.42|540.95|538.55|0
1655378910000|2022-06-16 11:28:30|541.07|538.67|540.32|537.92|541.82|539.42|540.32|537.92|0
1655378920000|2022-06-16 11:28:40|540.2|537.8|540.32|537.92|540.32|537.92|539.95|537.55|0
1655378930000|2022-06-16 11:28:50|541.32|538.92|541.57|539.17|541.57|539.17|541.32|538.92|0
1655378940000|2022-06-16 11:29:00|540.95|538.55|540.82|538.42|540.95|538.55|540.82|538.42|0
1655378950000|2022-06-16 11:29:10|540.7|538.3|542.07|539.67|542.07|539.67|540.7|538.3|0
1655378960000|2022-06-16 11:29:20|542.57|540.17|543.82|541.42|543.82|541.42|542.57|540.17|0
1655378970000|2022-06-16 11:29:30|543.32|540.92|542.95|540.55|543.32|540.92|542.57|540.17|0
1655378980000|2022-06-16 11:29:40|543.32|540.92|543.07|540.67|543.32|540.92|542.95|540.55|0
1655378990000|2022-06-16 11:29:50|542.32|539.92|542.07|539.67|542.32|539.92|542.07|539.67|0
1655379000000|2022-06-16 11:30:00|543.07|540.67|542.2|539.8|543.07|540.67|541.82|539.42|0
1655379010000|2022-06-16 11:30:10|542.07|539.67|542.82|540.42|543.07|540.67|542.07|539.67|0
1655379020000|2022-06-16 11:30:20|542.7|540.3|542.82|540.42|543.32|540.92|542.7|540.3|0
1655379030000|2022-06-16 11:30:30|542.32|539.92|543.07|540.67|543.45|541.05|542.32|539.92|0
1655379040000|2022-06-16 11:30:40|543.45|541.05|543.32|540.92|543.57|541.17|543.32|540.92|0
1655379050000|2022-06-16 11:30:50|543.07|540.67|543.32|540.92|543.32|540.92|542.95|540.55|0
1655379060000|2022-06-16 11:31:00|543.2|540.8|542.82|540.42|543.2|540.8|542.57|540.17|0
1655379070000|2022-06-16 11:31:10|543.82|541.42|543.95|541.55|543.95|541.55|543.82|541.42|0
1655379080000|2022-06-16 11:31:20|544.32|541.92|544.32|541.92|544.32|541.92|544.32|541.92|0
1655379090000|2022-06-16 11:31:30|544.45|542.05|544.82|542.42|544.95|542.55|544.45|542.05|0
1655379100000|2022-06-16 11:31:40|544.07|541.67|544.82|542.42|544.82|542.42|544.07|541.67|0
1655379110000|2022-06-16 11:31:50|544.07|541.67|544.82|542.42|544.82|542.42|544.07|541.67|0
1655379120000|2022-06-16 11:32:00|545.07|542.67|545.32|542.92|545.32|542.92|545.07|542.67|0
1655379130000|2022-06-16 11:32:10|545.57|543.17|545.82|543.42|545.82|543.42|545.32|542.92|0
1655379140000|2022-06-16 11:32:20|546.57|544.17|546.32|543.92|546.57|544.17|546.32|543.92|0
1655379150000|2022-06-16 11:32:30|547.57|545.17|546.7|544.3|548.07|545.67|546.7|544.3|0
1655379160000|2022-06-16 11:32:40|546.57|544.17|545.82|543.42|546.57|544.17|545.82|543.42|0
1655379170000|2022-06-16 11:32:50|545.7|543.3|545.32|542.92|545.95|543.55|545.32|542.92|0
1655379180000|2022-06-16 11:33:00|545.57|543.17|546.07|543.67|546.07|543.67|545.57|543.17|0
1655379190000|2022-06-16 11:33:10|546.32|543.92|545.82|543.42|546.32|543.92|545.82|543.42|0
1655379200000|2022-06-16 11:33:20|546.07|543.67|545.32|542.92|546.07|543.67|545.32|542.92|0
1655379210000|2022-06-16 11:33:30|545.2|542.8|544.32|541.92|545.2|542.8|544.32|541.92|0
1655379220000|2022-06-16 11:33:40|543.57|541.17|543.7|541.3|543.7|541.3|543.45|541.05|0
1655379230000|2022-06-16 11:33:50|544.2|541.8|543.82|541.42|544.57|542.17|543.82|541.42|0
1655379240000|2022-06-16 11:34:00|544.2|541.8|543.82|541.42|544.2|541.8|543.82|541.42|0
1655379250000|2022-06-16 11:34:10|544.07|541.67|542.95|540.55|544.45|542.05|542.95|540.55|0
1655379260000|2022-06-16 11:34:20|542.82|540.42|542.82|540.42|543.07|540.67|542.82|540.42|0
1655379270000|2022-06-16 11:34:30|542.7|540.3|541.32|538.92|542.7|540.3|541.32|538.92|0
1655379280000|2022-06-16 11:34:40|541.57|539.17|541.82|539.42|541.82|539.42|541.57|539.17|0
1655379290000|2022-06-16 11:34:50|541.7|539.3|541.82|539.42|541.82|539.42|541.57|539.17|0
1655379300000|2022-06-16 11:35:00|541.57|539.17|542.07|539.67|542.07|539.67|541.57|539.17|0
1655379310000|2022-06-16 11:35:10|542.32|539.92|541.95|539.55|542.57|540.17|541.95|539.55|0
1655379320000|2022-06-16 11:35:20|542.2|539.8|541.57|539.17|542.2|539.8|541.57|539.17|0
1655379330000|2022-06-16 11:35:30|541.32|538.92|540.82|538.42|541.45|539.05|540.82|538.42|0
1655379340000|2022-06-16 11:35:40|541.57|539.17|541.82|539.42|541.82|539.42|541.57|539.17|0
1655379350000|2022-06-16 11:35:50|540.95|538.55|542.57|540.17|542.57|540.17|540.95|538.55|0
1655379360000|2022-06-16 11:36:00|542.32|539.92|542.2|539.8|542.57|540.17|542.2|539.8|0
1655379370000|2022-06-16 11:36:10|542.57|540.17|541.2|538.8|542.57|540.17|541.2|538.8|0
1655379380000|2022-06-16 11:36:20|541.07|538.67|542.57|540.17|542.95|540.55|541.07|538.67|0
1655379390000|2022-06-16 11:36:30|541.57|539.17|540.57|538.17|541.57|539.17|540.45|538.05|0
1655379400000|2022-06-16 11:36:40|540.82|538.42|541.57|539.17|541.57|539.17|540.82|538.42|0
1655379410000|2022-06-16 11:36:50|541.32|538.92|541.57|539.17|541.57|539.17|541.07|538.67|0
1655379420000|2022-06-16 11:37:00|541.7|539.3|541.82|539.42|541.82|539.42|541.7|539.3|0
1655379430000|2022-06-16 11:37:10|542.07|539.67|541.32|538.92|542.07|539.67|541.32|538.92|0
1655379440000|2022-06-16 11:37:20|541.45|539.05|541.45|539.05|541.82|539.42|541.45|539.05|0
1655379450000|2022-06-16 11:37:30|541.57|539.17|540.57|538.17|541.57|539.17|540.57|538.17|0
1655379460000|2022-06-16 11:37:40|540.95|538.55|541.07|538.67|541.07|538.67|540.95|538.55|0
1655379470000|2022-06-16 11:37:50|541.32|538.92|541.07|538.67|541.32|538.92|540.7|538.3|0
1655379480000|2022-06-16 11:38:00|541.45|539.05|541.57|539.17|542.07|539.67|541.45|539.05|0
1655379490000|2022-06-16 11:38:10|540.57|538.17|540.32|537.92|540.57|538.17|540.32|537.92|0
1655379500000|2022-06-16 11:38:20|540.57|538.17|541.2|538.8|541.57|539.17|540.57|538.17|0
1655379510000|2022-06-16 11:38:30|541.07|538.67|541.57|539.17|541.7|539.3|541.07|538.67|0
1655379520000|2022-06-16 11:38:40|541.32|538.92|540.95|538.55|541.32|538.92|540.82|538.42|0
1655379530000|2022-06-16 11:38:50|541.32|538.92|541.82|539.42|541.82|539.42|541.32|538.92|0
1655379540000|2022-06-16 11:39:00|541.95|539.55|542.45|540.05|542.45|540.05|541.95|539.55|0
1655379550000|2022-06-16 11:39:10|541.82|539.42|542.07|539.67|542.07|539.67|541.45|539.05|0
1655379560000|2022-06-16 11:39:20|541.82|539.42|541.32|538.92|541.82|539.42|541.32|538.92|0
1655379570000|2022-06-16 11:39:30|541.7|539.3|541.45|539.05|541.82|539.42|541.45|539.05|0
1655379580000|2022-06-16 11:39:40|541.7|539.3|542.82|540.42|542.82|540.42|541.7|539.3|0
1655379590000|2022-06-16 11:39:50|543.2|540.8|543.82|541.42|544.07|541.67|543.2|540.8|0
1655379600000|2022-06-16 11:40:00|544.07|541.67|545.07|542.67|545.2|542.8|544.07|541.67|0
1655379610000|2022-06-16 11:40:10|545.32|542.92|544.7|542.3|545.32|542.92|544.7|542.3|0
1655379620000|2022-06-16 11:40:20|544.32|541.92|543.95|541.55|544.32|541.92|543.82|541.42|0
1655379630000|2022-06-16 11:40:30|543.82|541.42|544.07|541.67|544.07|541.67|543.82|541.42|0
1655379640000|2022-06-16 11:40:40|543.82|541.42|544.2|541.8|544.2|541.8|543.7|541.3|0
1655379650000|2022-06-16 11:40:50|544.45|542.05|544.32|541.92|544.57|542.17|544.32|541.92|0
1655379660000|2022-06-16 11:41:00|544.57|542.17|545.57|543.17|545.57|543.17|544.57|542.17|0
1655379670000|2022-06-16 11:41:10|545.7|543.3|545.95|543.55|546.07|543.67|545.7|543.3|0
1655379680000|2022-06-16 11:41:20|545.82|543.42|545.57|543.17|545.82|543.42|545.57|543.17|0
1655379690000|2022-06-16 11:41:30|546.57|544.17|546.57|544.17|546.57|544.17|546.07|543.67|0
1655379700000|2022-06-16 11:41:40|545.57|543.17|545.07|542.67|545.57|543.17|545.07|542.67|0
1655379710000|2022-06-16 11:41:50|544.07|541.67|544.95|542.55|544.95|542.55|544.07|541.67|0
1655379720000|2022-06-16 11:42:00|544.7|542.3|544.32|541.92|544.7|542.3|544.2|541.8|0
1655379730000|2022-06-16 11:42:10|544.82|542.42|545.2|542.8|545.2|542.8|544.82|542.42|0
1655379740000|2022-06-16 11:42:20|546.45|544.05|546.32|543.92|546.57|544.17|546.07|543.67|0
1655379750000|2022-06-16 11:42:30|546.82|544.42|547.32|544.92|547.32|544.92|546.82|544.42|0
1655379760000|2022-06-16 11:42:40|547.57|545.17|547.07|544.67|547.57|545.17|547.07|544.67|0
1655379770000|2022-06-16 11:42:50|547.57|545.17|547.32|544.92|547.57|545.17|547.2|544.8|0
1655379780000|2022-06-16 11:43:00|547.57|545.17|548.07|545.67|548.07|545.67|547.57|545.17|0
1655379790000|2022-06-16 11:43:10|547.95|545.55|548.07|545.67|548.45|546.05|547.95|545.55|0
1655379800000|2022-06-16 11:43:20|547.82|545.42|548.45|546.05|548.45|546.05|547.82|545.42|0
1655379810000|2022-06-16 11:43:30|548.07|545.67|549.07|546.67|549.07|546.67|548.07|545.67|0
1655379820000|2022-06-16 11:43:40|548.32|545.92|548.82|546.42|548.82|546.42|548.32|545.92|0
1655379830000|2022-06-16 11:43:50|549.32|546.92|549.07|546.67|549.32|546.92|548.82|546.42|0
1655379840000|2022-06-16 11:44:00|549.2|546.8|549.82|547.42|549.82|547.42|549.2|546.8|0
1655379850000|2022-06-16 11:44:10|549.95|547.55|549.57|547.17|549.95|547.55|549.57|547.17|0
1655379860000|2022-06-16 11:44:20|549.2|546.8|549.07|546.67|549.2|546.8|548.82|546.42|0
1655379870000|2022-06-16 11:44:30|548.82|546.42|547.45|545.05|549.32|546.92|547.45|545.05|0
1655379880000|2022-06-16 11:44:40|547.32|544.92|549.32|546.92|549.32|546.92|547.32|544.92|0
1655379890000|2022-06-16 11:44:50|548.32|545.92|548.07|545.67|548.32|545.92|547.82|545.42|0
1655379900000|2022-06-16 11:45:00|548.82|546.42|549.82|547.42|549.82|547.42|548.82|546.42|0
1655379910000|2022-06-16 11:45:10|550.2|547.8|548.95|546.55|550.57|548.17|548.95|546.55|0
1655379920000|2022-06-16 11:45:20|550.07|547.67|551.32|548.92|551.32|548.92|550.07|547.67|0
1655379930000|2022-06-16 11:45:30|551.82|549.42|553.07|550.67|553.07|550.67|551.32|548.92|0
1655379940000|2022-06-16 11:45:40|554.07|551.67|553.82|551.42|554.32|551.92|553.82|551.42|0
1655379950000|2022-06-16 11:45:50|553.32|550.92|553.07|550.67|553.32|550.92|553.07|550.67|0
1655379960000|2022-06-16 11:46:00|553.32|550.92|553.57|551.17|553.57|551.17|553.07|550.67|0
1655379970000|2022-06-16 11:46:10|553.32|550.92|553.57|551.17|553.95|551.55|553.32|550.92|0
1655379980000|2022-06-16 11:46:20|554.07|551.67|553.82|551.42|554.32|551.92|553.82|551.42|0
1655379990000|2022-06-16 11:46:30|553.32|550.92|553.32|550.92|553.7|551.3|553.32|550.92|0
1655380000000|2022-06-16 11:46:40|553.07|550.67|553.82|551.42|553.82|551.42|553.07|550.67|0
1655380010000|2022-06-16 11:46:50|553.45|551.05|552.57|550.17|553.45|551.05|552.57|550.17|0
1655380020000|2022-06-16 11:47:00|553.2|550.8|553.07|550.67|553.32|550.92|553.07|550.67|0
1655380030000|2022-06-16 11:47:10|553.32|550.92|552.82|550.42|553.32|550.92|552.82|550.42|0
1655380040000|2022-06-16 11:47:20|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1655380050000|2022-06-16 11:47:30|551.95|549.55|551.57|549.17|552.07|549.67|551.57|549.17|0
1655380060000|2022-06-16 11:47:40|552.07|549.67|551.82|549.42|552.07|549.67|551.82|549.42|0
1655380070000|2022-06-16 11:47:50|553.45|551.05|552.57|550.17|553.45|551.05|552.57|550.17|0
1655380080000|2022-06-16 11:48:00|553.07|550.67|553.45|551.05|553.45|551.05|553.07|550.67|0
1655380090000|2022-06-16 11:48:10|552.82|550.42|553.32|550.92|553.32|550.92|552.82|550.42|0
1655380100000|2022-06-16 11:48:20|553.07|550.67|552.82|550.42|553.32|550.92|552.82|550.42|0
1655380110000|2022-06-16 11:48:30|552.7|550.3|553.07|550.67|553.32|550.92|552.7|550.3|0
1655380120000|2022-06-16 11:48:40|552.57|550.17|553.32|550.92|553.57|551.17|552.57|550.17|0
1655380130000|2022-06-16 11:48:50|553.82|551.42|553.32|550.92|553.82|551.42|553.32|550.92|0
1655380140000|2022-06-16 11:49:00|553.07|550.67|552.57|550.17|553.07|550.67|552.57|550.17|0
1655380150000|2022-06-16 11:49:10|553.57|551.17|552.2|549.8|553.57|551.17|552.2|549.8|0
1655380160000|2022-06-16 11:49:20|551.95|549.55|552.45|550.05|552.82|550.42|551.95|549.55|0
1655380170000|2022-06-16 11:49:30|552.95|550.55|552.82|550.42|553.07|550.67|552.57|550.17|0
1655380180000|2022-06-16 11:49:40|553.2|550.8|553.2|550.8|553.2|550.8|553.07|550.67|0
1655380190000|2022-06-16 11:49:50|553.32|550.92|553.7|551.3|553.7|551.3|553.32|550.92|0
1655380200000|2022-06-16 11:50:00|552.82|550.42|554.32|551.92|554.32|551.92|552.45|550.05|0
1655380210000|2022-06-16 11:50:10|554.07|551.67|553.82|551.42|554.2|551.8|553.82|551.42|0
1655380220000|2022-06-16 11:50:20|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1655380230000|2022-06-16 11:50:30|554.32|551.92|554.45|552.05|554.57|552.17|554.32|551.92|0
1655380240000|2022-06-16 11:50:40|554.57|552.17|553.82|551.42|554.57|552.17|553.82|551.42|0
1655380250000|2022-06-16 11:50:50|553.95|551.55|552.57|550.17|553.95|551.55|552.57|550.17|0
1655380260000|2022-06-16 11:51:00|552.2|549.8|553.57|551.17|553.57|551.17|552.2|549.8|0
1655380270000|2022-06-16 11:51:10|553.32|550.92|552.95|550.55|553.32|550.92|552.95|550.55|0
1655380280000|2022-06-16 11:51:20|552.82|550.42|552.45|550.05|552.82|550.42|552.45|550.05|0
1655380290000|2022-06-16 11:51:30|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1655380300000|2022-06-16 11:51:40|552.57|550.17|552.82|550.42|552.95|550.55|552.57|550.17|0
1655380310000|2022-06-16 11:51:50|553.07|550.67|553.57|551.17|553.57|551.17|553.07|550.67|0
1655380320000|2022-06-16 11:52:00|553.7|551.3|552.82|550.42|553.7|551.3|552.57|550.17|0
1655380330000|2022-06-16 11:52:10|553.07|550.67|553.07|550.67|553.07|550.67|552.32|549.92|0
1655380340000|2022-06-16 11:52:20|553.32|550.92|553.32|550.92|553.82|551.42|553.32|550.92|0
1655380350000|2022-06-16 11:52:30|553.57|551.17|553.95|551.55|553.95|551.55|553.57|551.17|0
1655380360000|2022-06-16 11:52:40|554.2|551.8|553.32|550.92|554.32|551.92|553.32|550.92|0
1655380370000|2022-06-16 11:52:50|553.07|550.67|553.32|550.92|553.45|551.05|553.07|550.67|0
1655380380000|2022-06-16 11:53:00|552.7|550.3|552.82|550.42|552.82|550.42|552.7|550.3|0
1655380390000|2022-06-16 11:53:10|552.7|550.3|552.95|550.55|553.32|550.92|552.7|550.3|0
1655380400000|2022-06-16 11:53:20|553.2|550.8|553.32|550.92|553.32|550.92|553.07|550.67|0
1655380410000|2022-06-16 11:53:30|553.57|551.17|551.95|549.55|553.57|551.17|551.95|549.55|0
1655380420000|2022-06-16 11:53:40|552.57|550.17|551.82|549.42|552.57|550.17|551.82|549.42|0
1655380430000|2022-06-16 11:53:50|552.57|550.17|552.07|549.67|552.57|550.17|552.07|549.67|0
1655380440000|2022-06-16 11:54:00|551.95|549.55|551.57|549.17|552.07|549.67|551.57|549.17|0
1655380450000|2022-06-16 11:54:10|551.32|548.92|551.45|549.05|551.45|549.05|551.32|548.92|0
1655380460000|2022-06-16 11:54:20|551.2|548.8|551.2|548.8|551.32|548.92|551.07|548.67|0
1655380470000|2022-06-16 11:54:30|551.32|548.92|550.82|548.42|551.32|548.92|550.82|548.42|0
1655380480000|2022-06-16 11:54:40|550.7|548.3|550.57|548.17|550.7|548.3|550.57|548.17|0
1655380490000|2022-06-16 11:54:50|550.32|547.92|550.57|548.17|550.57|548.17|550.32|547.92|0
1655380500000|2022-06-16 11:55:00|550.82|548.42|550.82|548.42|551.07|548.67|550.82|548.42|0
1655380510000|2022-06-16 11:55:10|550.7|548.3|550.95|548.55|550.95|548.55|550.7|548.3|0
1655380520000|2022-06-16 11:55:20|550.7|548.3|551.07|548.67|551.07|548.67|550.7|548.3|0
1655380530000|2022-06-16 11:55:30|551.32|548.92|552.07|549.67|552.07|549.67|551.32|548.92|0
1655380540000|2022-06-16 11:55:40|551.82|549.42|551.82|549.42|551.82|549.42|551.57|549.17|0
1655380550000|2022-06-16 11:55:50|551.57|549.17|550.45|548.05|551.57|549.17|550.32|547.92|0
1655380560000|2022-06-16 11:56:00|550.57|548.17|549.57|547.17|550.57|548.17|549.57|547.17|0
1655380570000|2022-06-16 11:56:10|549.32|546.92|549.57|547.17|549.57|547.17|549.07|546.67|0
1655380580000|2022-06-16 11:56:20|549.32|546.92|549.07|546.67|549.32|546.92|549.07|546.67|0
1655380590000|2022-06-16 11:56:30|548.32|545.92|547.07|544.67|548.32|545.92|546.82|544.42|0
1655380600000|2022-06-16 11:56:40|546.57|544.17|547.32|544.92|547.32|544.92|546.57|544.17|0
1655380610000|2022-06-16 11:56:50|547.07|544.67|548.95|546.55|548.95|546.55|547.07|544.67|0
1655380620000|2022-06-16 11:57:00|549.57|547.17|549.95|547.55|549.95|547.55|549.32|546.92|0
1655380630000|2022-06-16 11:57:10|549.82|547.42|545.45|543.05|549.82|547.42|545.45|543.05|0
1655380640000|2022-06-16 11:57:20|546.07|543.67|547.32|544.92|547.32|544.92|545.82|543.42|0
1655380650000|2022-06-16 11:57:30|546.82|544.42|546.2|543.8|546.82|544.42|546.2|543.8|0
1655380660000|2022-06-16 11:57:40|545.82|543.42|545.57|543.17|545.82|543.42|545.32|542.92|0
1655380670000|2022-06-16 11:57:50|545.82|543.42|543.82|541.42|545.82|543.42|543.82|541.42|0
1655380680000|2022-06-16 11:58:00|544.07|541.67|544.57|542.17|544.57|542.17|544.07|541.67|0
1655380690000|2022-06-16 11:58:10|544.95|542.55|545.32|542.92|545.32|542.92|544.95|542.55|0
1655380700000|2022-06-16 11:58:20|545.2|542.8|545.57|543.17|545.57|543.17|545.07|542.67|0
1655380710000|2022-06-16 11:58:30|546.57|544.17|545.82|543.42|546.57|544.17|545.82|543.42|0
1655380720000|2022-06-16 11:58:40|546.32|543.92|546.32|543.92|546.32|543.92|546.32|543.92|0
1655380730000|2022-06-16 11:58:50|545.95|543.55|546.32|543.92|546.32|543.92|545.82|543.42|0
1655380740000|2022-06-16 11:59:00|546.7|544.3|546.07|543.67|546.82|544.42|546.07|543.67|0
1655380750000|2022-06-16 11:59:10|546.32|543.92|544.95|542.55|546.57|544.17|544.07|541.67|0
1655380760000|2022-06-16 11:59:20|544.82|542.42|546.2|543.8|546.2|543.8|544.82|542.42|0
1655380770000|2022-06-16 11:59:30|546.32|543.92|546.45|544.05|546.57|544.17|546.32|543.92|0
1655380780000|2022-06-16 11:59:40|544.57|542.17|544.2|541.8|544.57|542.17|544.2|541.8|0
1655380790000|2022-06-16 11:59:50|544.32|541.92|545.07|542.67|545.07|542.67|544.32|541.92|0
1655380800000|2022-06-16 12:00:00|545.32|542.92|546.57|544.17|546.57|544.17|545.32|542.92|0
1655380810000|2022-06-16 12:00:10|547.07|544.67|544.07|541.67|547.07|544.67|544.07|541.67|0
1655380820000|2022-06-16 12:00:20|543.82|541.42|542.32|539.92|543.82|541.42|542.32|539.92|0
1655380830000|2022-06-16 12:00:30|541.57|539.17|541.57|539.17|541.57|539.17|541.07|538.67|0
1655380840000|2022-06-16 12:00:40|541.45|539.05|541.32|538.92|541.57|539.17|540.82|538.42|0
1655380850000|2022-06-16 12:00:50|541.07|538.67|541.07|538.67|541.07|538.67|540.95|538.55|0
1655380860000|2022-06-16 12:01:00|541.32|538.92|540.32|537.92|541.32|538.92|540.32|537.92|0
1655380870000|2022-06-16 12:01:10|540.82|538.42|542.07|539.67|542.07|539.67|540.82|538.42|0
1655380880000|2022-06-16 12:01:20|542.32|539.92|542.57|540.17|542.57|540.17|542.32|539.92|0
1655380890000|2022-06-16 12:01:30|542.32|539.92|541.82|539.42|542.32|539.92|541.82|539.42|0
1655380900000|2022-06-16 12:01:40|541.45|539.05|541.7|539.3|541.7|539.3|541.45|539.05|0
1655380910000|2022-06-16 12:01:50|542.07|539.67|540.82|538.42|542.07|539.67|540.45|538.05|0
1655380920000|2022-06-16 12:02:00|540.57|538.17|540.32|537.92|540.57|538.17|540.07|537.67|0
1655380930000|2022-06-16 12:02:10|540.57|538.17|539.82|537.42|540.57|538.17|539.82|537.42|0
1655380940000|2022-06-16 12:02:20|540.07|537.67|538.32|535.92|540.07|537.67|538.32|535.92|0
1655380950000|2022-06-16 12:02:30|538.07|535.67|537.57|535.17|538.07|535.67|537.57|535.17|0
1655380960000|2022-06-16 12:02:40|537.82|535.42|536.32|533.92|537.82|535.42|536.32|533.92|0
1655380970000|2022-06-16 12:02:50|536.07|533.67|536.07|533.67|536.32|533.92|536.07|533.67|0
1655380980000|2022-06-16 12:03:00|536.2|533.8|536.07|533.67|536.2|533.8|535.57|533.17|0
1655380990000|2022-06-16 12:03:10|536.32|533.92|537.32|534.92|537.32|534.92|535.57|533.17|0
1655381000000|2022-06-16 12:03:20|536.82|534.42|537.07|534.67|537.07|534.67|536.82|534.42|0
1655381010000|2022-06-16 12:03:30|536.07|533.67|536.7|534.3|536.7|534.3|536.07|533.67|0
1655381020000|2022-06-16 12:03:40|536.07|533.67|535.57|533.17|536.32|533.92|535.57|533.17|0
1655381030000|2022-06-16 12:03:50|535.32|532.92|535.82|533.42|535.82|533.42|535.32|532.92|0
1655381040000|2022-06-16 12:04:00|535.7|533.3|535.57|533.17|535.7|533.3|534.82|532.42|0
1655381050000|2022-06-16 12:04:10|535.82|533.42|536.82|534.42|536.82|534.42|535.82|533.42|0
1655381060000|2022-06-16 12:04:20|537.57|535.17|537.45|535.05|537.57|535.17|537.07|534.67|0
1655381070000|2022-06-16 12:04:30|537.32|534.92|537.32|534.92|537.32|534.92|537.2|534.8|0
1655381080000|2022-06-16 12:04:40|537.07|534.67|537.07|534.67|537.32|534.92|537.07|534.67|0
1655381090000|2022-06-16 12:04:50|537.32|534.92|537.32|534.92|537.32|534.92|537.32|534.92|0
1655381100000|2022-06-16 12:05:00|536.82|534.42|537.32|534.92|537.32|534.92|536.82|534.42|0
1655381110000|2022-06-16 12:05:10|537.07|534.67|537.57|535.17|537.57|535.17|537.07|534.67|0
1655381120000|2022-06-16 12:05:20|537.07|534.67|535.82|533.42|537.07|534.67|535.82|533.42|0
1655381130000|2022-06-16 12:05:30|536.07|533.67|536.95|534.55|536.95|534.55|535.82|533.42|0
1655381140000|2022-06-16 12:05:40|536.45|534.05|536.57|534.17|536.57|534.17|535.95|533.55|0
1655381150000|2022-06-16 12:05:50|537.07|534.67|537.2|534.8|537.2|534.8|536.82|534.42|0
1655381160000|2022-06-16 12:06:00|536.82|534.42|536.82|534.42|536.95|534.55|536.45|534.05|0
1655381170000|2022-06-16 12:06:10|536.32|533.92|536.45|534.05|536.45|534.05|536.32|533.92|0
1655381180000|2022-06-16 12:06:20|537.07|534.67|536.7|534.3|537.07|534.67|536.57|534.17|0
1655381190000|2022-06-16 12:06:30|536.82|534.42|536.57|534.17|536.95|534.55|536.57|534.17|0
1655381200000|2022-06-16 12:06:40|536.2|533.8|536.32|533.92|536.32|533.92|536.07|533.67|0
1655381210000|2022-06-16 12:06:50|536.57|534.17|537.07|534.67|537.07|534.67|536.57|534.17|0
1655381220000|2022-06-16 12:07:00|536.7|534.3|534.82|532.42|536.82|534.42|534.82|532.42|0
1655381230000|2022-06-16 12:07:10|535.07|532.67|535.57|533.17|535.57|533.17|535.07|532.67|0
1655381240000|2022-06-16 12:07:20|535.32|532.92|535.07|532.67|535.32|532.92|535.07|532.67|0
1655381250000|2022-06-16 12:07:30|535.2|532.8|535.32|532.92|535.32|532.92|535.07|532.67|0
1655381260000|2022-06-16 12:07:40|535.07|532.67|535.07|532.67|535.2|532.8|535.07|532.67|0
1655381270000|2022-06-16 12:07:50|535.32|532.92|535.57|533.17|535.57|533.17|535.32|532.92|0
1655381280000|2022-06-16 12:08:00|535.32|532.92|535.32|532.92|535.32|532.92|535.32|532.92|0
1655381290000|2022-06-16 12:08:10|535.45|533.05|534.82|532.42|535.45|533.05|534.82|532.42|0
1655381300000|2022-06-16 12:08:20|535.07|532.67|535.07|532.67|535.2|532.8|535.07|532.67|0
1655381310000|2022-06-16 12:08:30|534.82|532.42|534.95|532.55|534.95|532.55|534.82|532.42|0
1655381320000|2022-06-16 12:08:40|535.07|532.67|533.32|530.92|535.07|532.67|533.32|530.92|0
1655381330000|2022-06-16 12:08:50|533.82|531.42|534.07|531.67|534.07|531.67|533.82|531.42|0
1655381340000|2022-06-16 12:09:00|534.32|531.92|534.32|531.92|534.7|532.3|534.32|531.92|0
1655381350000|2022-06-16 12:09:10|534.07|531.67|534.32|531.92|534.32|531.92|534.07|531.67|0
1655381360000|2022-06-16 12:09:20|534.07|531.67|534.2|531.8|534.2|531.8|534.07|531.67|0
1655381370000|2022-06-16 12:09:30|534.07|531.67|532.32|529.92|534.07|531.67|532.32|529.92|0
1655381380000|2022-06-16 12:09:40|532.07|529.67|531.57|529.17|532.07|529.67|531.57|529.17|0
1655381390000|2022-06-16 12:09:50|531.82|529.42|532.82|530.42|532.82|530.42|531.82|529.42|0
1655381410000|2022-06-16 12:10:10|533.07|530.67|532.32|529.92|533.07|530.67|532.32|529.92|0
1655381420000|2022-06-16 12:10:20|532.57|530.17|532.32|529.92|532.57|530.17|532.32|529.92|0
1655381430000|2022-06-16 12:10:30|532.82|530.42|533.07|530.67|533.07|530.67|532.82|530.42|0
1655381440000|2022-06-16 12:10:40|532.95|530.55|533.07|530.67|533.07|530.67|532.95|530.55|0
1655381450000|2022-06-16 12:10:50|532.82|530.42|533.07|530.67|533.07|530.67|532.82|530.42|0
1655381460000|2022-06-16 12:11:00|533.32|530.92|533.82|531.42|533.82|531.42|533.32|530.92|0
1655381470000|2022-06-16 12:11:10|533.32|530.92|533.32|530.92|533.7|531.3|533.32|530.92|0
1655381480000|2022-06-16 12:11:20|532.82|530.42|531.57|529.17|532.82|530.42|531.57|529.17|0
1655381490000|2022-06-16 12:11:30|532.32|529.92|529.32|526.92|532.32|529.92|529.32|526.92|0
1655381500000|2022-06-16 12:11:40|529.57|527.17|529.82|527.42|529.82|527.42|529.32|526.92|0
1655381510000|2022-06-16 12:11:50|529.57|527.17|529.07|526.67|529.57|527.17|528.82|526.42|0
1655381520000|2022-06-16 12:12:00|529.57|527.17|529.07|526.67|529.57|527.17|528.82|526.42|0
1655381530000|2022-06-16 12:12:10|529.57|527.17|530.07|527.67|530.07|527.67|529.32|526.92|0
1655381540000|2022-06-16 12:12:20|529.82|527.42|530.57|528.17|530.57|528.17|529.57|527.17|0
1655381550000|2022-06-16 12:12:30|530.82|528.42|533.07|530.67|533.07|530.67|530.82|528.42|0
1655381560000|2022-06-16 12:12:40|533.32|530.92|533.45|531.05|533.45|531.05|533.32|530.92|0
1655381570000|2022-06-16 12:12:50|533.32|530.92|532.07|529.67|533.32|530.92|532.07|529.67|0
1655381580000|2022-06-16 12:13:00|532.32|529.92|532.32|529.92|532.32|529.92|532.2|529.8|0
1655381590000|2022-06-16 12:13:10|532.07|529.67|532.07|529.67|532.32|529.92|532.07|529.67|0
1655381600000|2022-06-16 12:13:20|531.82|529.42|531.32|528.92|532.07|529.67|531.32|528.92|0
1655381610000|2022-06-16 12:13:30|531.45|529.05|531.82|529.42|531.82|529.42|531.45|529.05|0
1655381620000|2022-06-16 12:13:40|531.95|529.55|531.82|529.42|531.95|529.55|531.82|529.42|0
1655381630000|2022-06-16 12:13:50|532.07|529.67|531.82|529.42|532.07|529.67|531.82|529.42|0
1655381640000|2022-06-16 12:14:00|532.07|529.67|531.07|528.67|532.57|530.17|531.07|528.67|0
1655381650000|2022-06-16 12:14:10|531.32|528.92|531.32|528.92|531.32|528.92|530.95|528.55|0
1655381660000|2022-06-16 12:14:20|531.57|529.17|532.32|529.92|532.32|529.92|531.07|528.67|0
1655381670000|2022-06-16 12:14:30|532.57|530.17|532.82|530.42|532.82|530.42|532.45|530.05|0
1655381680000|2022-06-16 12:14:40|532.32|529.92|531.57|529.17|532.32|529.92|531.57|529.17|0
1655381690000|2022-06-16 12:14:50|531.32|528.92|530.82|528.42|531.32|528.92|530.82|528.42|0
1655381700000|2022-06-16 12:15:00|531.07|528.67|529.82|527.42|531.07|528.67|529.07|526.67|0
1655381710000|2022-06-16 12:15:10|530.07|527.67|529.57|527.17|530.07|527.67|529.57|527.17|0
1655381720000|2022-06-16 12:15:20|530.57|528.17|530.7|528.3|531.07|528.67|530.57|528.17|0
1655381730000|2022-06-16 12:15:30|530.82|528.42|529.95|527.55|530.82|528.42|529.95|527.55|0
1655381740000|2022-06-16 12:15:40|529.82|527.42|530.32|527.92|530.32|527.92|529.82|527.42|0
1655381750000|2022-06-16 12:15:50|530.57|528.17|530.7|528.3|530.7|528.3|530.57|528.17|0
1655381760000|2022-06-16 12:16:00|531.07|528.67|530.82|528.42|531.07|528.67|530.82|528.42|0
1655381770000|2022-06-16 12:16:10|530.95|528.55|531.7|529.3|531.7|529.3|530.95|528.55|0
1655381780000|2022-06-16 12:16:20|530.57|528.17|529.82|527.42|530.57|528.17|529.82|527.42|0
1655381790000|2022-06-16 12:16:30|530.07|527.67|529.7|527.3|530.07|527.67|529.7|527.3|0
1655381800000|2022-06-16 12:16:40|529.82|527.42|529.2|526.8|529.82|527.42|528.82|526.42|0
1655381810000|2022-06-16 12:16:50|529.82|527.42|529.7|527.3|529.82|527.42|529.45|527.05|0
1655381820000|2022-06-16 12:17:00|529.82|527.42|529.57|527.17|529.82|527.42|529.32|526.92|0
1655381830000|2022-06-16 12:17:10|529.82|527.42|530.07|527.67|530.32|527.92|529.82|527.42|0
1655381840000|2022-06-16 12:17:20|530.32|527.92|530.57|528.17|530.57|528.17|530.32|527.92|0
1655381850000|2022-06-16 12:17:30|530.82|528.42|531.82|529.42|531.82|529.42|530.82|528.42|0
1655381860000|2022-06-16 12:17:40|531.7|529.3|532.57|530.17|532.57|530.17|531.7|529.3|0
1655381870000|2022-06-16 12:17:50|533.07|530.67|534.32|531.92|534.32|531.92|533.07|530.67|0
1655381880000|2022-06-16 12:18:00|534.57|532.17|534.82|532.42|534.82|532.42|534.32|531.92|0
1655381890000|2022-06-16 12:18:10|534.7|532.3|534.45|532.05|534.82|532.42|534.45|532.05|0
1655381900000|2022-06-16 12:18:20|533.82|531.42|534.32|531.92|534.57|532.17|533.82|531.42|0
1655381910000|2022-06-16 12:18:30|533.82|531.42|534.57|532.17|534.57|532.17|533.57|531.17|0
1655381920000|2022-06-16 12:18:40|534.7|532.3|534.82|532.42|534.82|532.42|534.7|532.3|0
1655381930000|2022-06-16 12:18:50|535.07|532.67|535.07|532.67|535.07|532.67|535.07|532.67|0
1655381940000|2022-06-16 12:19:00|535.2|532.8|536.07|533.67|536.07|533.67|535.2|532.8|0
1655381950000|2022-06-16 12:19:10|536.32|533.92|536.2|533.8|536.32|533.92|536.07|533.67|0
1655381960000|2022-06-16 12:19:20|536.32|533.92|536.07|533.67|536.32|533.92|536.07|533.67|0
1655381970000|2022-06-16 12:19:30|536.2|533.8|536.57|534.17|536.57|534.17|536.2|533.8|0
1655381980000|2022-06-16 12:19:40|536.95|534.55|536.57|534.17|536.95|534.55|536.57|534.17|0
1655381990000|2022-06-16 12:19:50|536.95|534.55|537.07|534.67|537.57|535.17|536.95|534.55|0
1655382000000|2022-06-16 12:20:00|536.7|534.3|536.57|534.17|536.82|534.42|536.32|533.92|0
1655382010000|2022-06-16 12:20:10|536.32|533.92|535.32|532.92|536.32|533.92|535.32|532.92|0
1655382020000|2022-06-16 12:20:20|535.57|533.17|536.07|533.67|536.07|533.67|535.07|532.67|0
1655382030000|2022-06-16 12:20:30|536.32|533.92|535.82|533.42|536.32|533.92|535.45|533.05|0
1655382040000|2022-06-16 12:20:40|536.07|533.67|535.82|533.42|536.07|533.67|535.57|533.17|0
1655382050000|2022-06-16 12:20:50|535.2|532.8|534.07|531.67|535.2|532.8|534.07|531.67|0
1655382060000|2022-06-16 12:21:00|532.82|530.42|531.57|529.17|532.82|530.42|531.57|529.17|0
1655382070000|2022-06-16 12:21:10|531.82|529.42|532.32|529.92|532.7|530.3|531.82|529.42|0
1655382080000|2022-06-16 12:21:20|532.2|529.8|533.82|531.42|533.82|531.42|532.2|529.8|0
1655382090000|2022-06-16 12:21:30|534.07|531.67|534.07|531.67|534.07|531.67|533.95|531.55|0
1655382100000|2022-06-16 12:21:40|533.95|531.55|534.57|532.17|534.82|532.42|533.95|531.55|0
1655382110000|2022-06-16 12:21:50|534.45|532.05|533.32|530.92|534.45|532.05|533.32|530.92|0
1655382120000|2022-06-16 12:22:00|533.82|531.42|533.32|530.92|533.82|531.42|533.32|530.92|0
1655382130000|2022-06-16 12:22:10|533.57|531.17|531.82|529.42|533.57|531.17|531.82|529.42|0
1655382140000|2022-06-16 12:22:20|532.07|529.67|531.57|529.17|532.32|529.92|531.57|529.17|0
1655382150000|2022-06-16 12:22:30|531.45|529.05|531.57|529.17|531.57|529.17|531.32|528.92|0
1655382160000|2022-06-16 12:22:40|531.32|528.92|531.07|528.67|531.57|529.17|531.07|528.67|0
1655382170000|2022-06-16 12:22:50|531.57|529.17|531.32|528.92|531.57|529.17|531.32|528.92|0
1655382180000|2022-06-16 12:23:00|532.07|529.67|531.95|529.55|532.07|529.67|531.82|529.42|0
1655382190000|2022-06-16 12:23:10|531.32|528.92|531.07|528.67|531.32|528.92|531.07|528.67|0
1655382200000|2022-06-16 12:23:20|531.32|528.92|531.57|529.17|531.57|529.17|531.32|528.92|0
1655382210000|2022-06-16 12:23:30|530.32|527.92|530.07|527.67|530.32|527.92|530.07|527.67|0
1655382220000|2022-06-16 12:23:40|530.2|527.8|529.95|527.55|530.32|527.92|529.95|527.55|0
1655382230000|2022-06-16 12:23:50|529.57|527.17|529.7|527.3|529.82|527.42|529.57|527.17|0
1655382240000|2022-06-16 12:24:00|529.82|527.42|530.07|527.67|530.07|527.67|529.32|526.92|0
1655382250000|2022-06-16 12:24:10|530.32|527.92|529.57|527.17|530.32|527.92|529.57|527.17|0
1655382260000|2022-06-16 12:24:20|529.82|527.42|528.82|526.42|529.82|527.42|528.82|526.42|0
1655382270000|2022-06-16 12:24:30|528.57|526.17|528.57|526.17|528.57|526.17|528.57|526.17|0
1655382280000|2022-06-16 12:24:40|528.82|526.42|528.57|526.17|528.82|526.42|528.57|526.17|0
1655382290000|2022-06-16 12:24:50|528.82|526.42|529.32|526.92|529.32|526.92|528.57|526.17|0
1655382300000|2022-06-16 12:25:00|529.57|527.17|529.82|527.42|530.07|527.67|529.57|527.17|0
1655382310000|2022-06-16 12:25:10|530.32|527.92|530.32|527.92|530.57|528.17|530.32|527.92|0
1655382320000|2022-06-16 12:25:20|531.07|528.67|530.2|527.8|531.32|528.92|530.2|527.8|0
1655382330000|2022-06-16 12:25:30|530.07|527.67|528.82|526.42|530.07|527.67|528.82|526.42|0
1655382340000|2022-06-16 12:25:40|529.07|526.67|529.82|527.42|529.82|527.42|529.07|526.67|0
1655382350000|2022-06-16 12:25:50|530.07|527.67|529.2|526.8|530.07|527.67|529.2|526.8|0
1655382360000|2022-06-16 12:26:00|529.7|527.3|529.32|526.92|529.7|527.3|529.2|526.8|0
1655382370000|2022-06-16 12:26:10|529.07|526.67|529.82|527.42|529.82|527.42|529.07|526.67|0
1655382380000|2022-06-16 12:26:20|530.07|527.67|530.2|527.8|530.32|527.92|530.07|527.67|0
1655382390000|2022-06-16 12:26:30|530.82|528.42|531.57|529.17|531.57|529.17|530.82|528.42|0
1655382400000|2022-06-16 12:26:40|531.82|529.42|532.57|530.17|532.57|530.17|531.82|529.42|0
1655382410000|2022-06-16 12:26:50|533.45|531.05|532.57|530.17|533.45|531.05|532.57|530.17|0
1655382420000|2022-06-16 12:27:00|532.45|530.05|532.32|529.92|533.07|530.67|532.32|529.92|0
1655382430000|2022-06-16 12:27:10|532.07|529.67|532.2|529.8|532.32|529.92|531.82|529.42|0
1655382440000|2022-06-16 12:27:20|531.7|529.3|531.07|528.67|531.7|529.3|530.95|528.55|0
1655382450000|2022-06-16 12:27:30|530.7|528.3|530.07|527.67|530.7|528.3|529.95|527.55|0
1655382460000|2022-06-16 12:27:40|530.2|527.8|528.32|525.92|530.2|527.8|528.32|525.92|0
1655382470000|2022-06-16 12:27:50|528.2|525.8|527.82|525.42|528.2|525.8|527.82|525.42|0
1655382480000|2022-06-16 12:28:00|527.95|525.55|527.95|525.55|527.95|525.55|527.95|525.55|0
1655382490000|2022-06-16 12:28:10|527.82|525.42|527.57|525.17|527.82|525.42|527.57|525.17|0
1655382500000|2022-06-16 12:28:20|527.2|524.8|527.57|525.17|527.82|525.42|527.2|524.8|0
1655382510000|2022-06-16 12:28:30|527.45|525.05|527.45|525.05|527.45|525.05|527.07|524.67|0
1655382520000|2022-06-16 12:28:40|527.57|525.17|527.32|524.92|527.57|525.17|527.32|524.92|0
1655382530000|2022-06-16 12:28:50|527.45|525.05|527.45|525.05|527.45|525.05|527.2|524.8|0
1655382540000|2022-06-16 12:29:00|527.57|525.17|528.07|525.67|528.07|525.67|527.45|525.05|0
1655382550000|2022-06-16 12:29:10|528.45|526.05|529.45|527.05|529.45|527.05|528.45|526.05|0
1655382560000|2022-06-16 12:29:20|530.45|528.05|532.45|530.05|532.45|530.05|530.45|528.05|0
1655382570000|2022-06-16 12:29:30|532.2|529.8|530.7|528.3|532.2|529.8|530.7|528.3|0
1655382580000|2022-06-16 12:29:40|531.32|528.92|532.45|530.05|532.45|530.05|531.32|528.92|0
1655382590000|2022-06-16 12:29:50|532.57|530.17|532.2|529.8|532.7|530.3|532.2|529.8|0
1655382600000|2022-06-16 12:30:00|532.45|530.05|534.2|531.8|534.2|531.8|532.45|530.05|0
1655382610000|2022-06-16 12:30:10|534.7|532.3|532.45|530.05|534.7|532.3|532.45|530.05|0
1655382620000|2022-06-16 12:30:20|531.07|528.67|529.32|526.92|531.07|528.67|528.57|526.17|0
1655382630000|2022-06-16 12:30:30|528.45|526.05|529.82|527.42|529.82|527.42|527.07|524.67|0
1655382640000|2022-06-16 12:30:40|530.45|528.05|531.07|528.67|531.07|528.67|529.7|527.3|0
1655382650000|2022-06-16 12:30:50|530.95|528.55|528.45|526.05|530.95|528.55|528.45|526.05|0
1655382660000|2022-06-16 12:31:00|529.45|527.05|530.7|528.3|531.7|529.3|529.45|527.05|0
1655382670000|2022-06-16 12:31:10|531.57|529.17|530.7|528.3|531.57|529.17|530.7|528.3|0
1655382680000|2022-06-16 12:31:20|530.45|528.05|529.95|527.55|530.45|528.05|529.95|527.55|0
1655382690000|2022-06-16 12:31:30|528.95|526.55|527.57|525.17|528.95|526.55|527.57|525.17|0
1655382700000|2022-06-16 12:31:40|527.82|525.42|529.07|526.67|529.07|526.67|527.2|524.8|0
1655382710000|2022-06-16 12:31:50|529.45|527.05|529.57|527.17|530.57|528.17|529.45|527.05|0
1655382720000|2022-06-16 12:32:00|529.82|527.42|531.57|529.17|531.57|529.17|529.82|527.42|0
1655382730000|2022-06-16 12:32:10|531.95|529.55|531.82|529.42|532.07|529.67|531.82|529.42|0
1655382740000|2022-06-16 12:32:20|531.95|529.55|531.82|529.42|531.95|529.55|531.82|529.42|0
1655382750000|2022-06-16 12:32:30|528.95|526.55|528.82|526.42|529.82|527.42|528.82|526.42|0
1655382760000|2022-06-16 12:32:40|528.95|526.55|529.57|527.17|529.57|527.17|528.95|526.55|0
1655382770000|2022-06-16 12:32:50|529.82|527.42|530.07|527.67|530.07|527.67|529.82|527.42|0
1655382780000|2022-06-16 12:33:00|529.95|527.55|530.57|528.17|530.57|528.17|529.95|527.55|0
1655382790000|2022-06-16 12:33:10|530.82|528.42|531.7|529.3|531.7|529.3|530.82|528.42|0
1655382800000|2022-06-16 12:33:20|532.2|529.8|532.2|529.8|532.32|529.92|532.2|529.8|0
1655382810000|2022-06-16 12:33:30|531.32|528.92|530.32|527.92|531.32|528.92|529.95|527.55|0
1655382820000|2022-06-16 12:33:40|530.95|528.55|531.07|528.67|531.07|528.67|530.57|528.17|0
1655382830000|2022-06-16 12:33:50|531.2|528.8|529.07|526.67|531.2|528.8|529.07|526.67|0
1655382840000|2022-06-16 12:34:00|529.82|527.42|529.45|527.05|529.82|527.42|528.95|526.55|0
1655382850000|2022-06-16 12:34:10|529.32|526.92|527.95|525.55|529.32|526.92|527.95|525.55|0
1655382860000|2022-06-16 12:34:20|528.57|526.17|528.32|525.92|528.7|526.3|528.32|525.92|0
1655382870000|2022-06-16 12:34:30|528.57|526.17|528.82|526.42|528.82|526.42|528.57|526.17|0
1655382880000|2022-06-16 12:34:40|528.07|525.67|527.45|525.05|528.07|525.67|527.45|525.05|0
1655382890000|2022-06-16 12:34:50|527.32|524.92|529.7|527.3|529.7|527.3|527.32|524.92|0
1655382900000|2022-06-16 12:35:00|529.32|526.92|531.45|529.05|531.45|529.05|528.57|526.17|0
1655382910000|2022-06-16 12:35:10|531.57|529.17|531.32|528.92|531.57|529.17|531.07|528.67|0
1655382920000|2022-06-16 12:35:20|531.07|528.67|530.2|527.8|531.07|528.67|530.2|527.8|0
1655382930000|2022-06-16 12:35:30|528.07|525.67|526.07|523.67|528.07|525.67|526.07|523.67|0
1655382940000|2022-06-16 12:35:40|525.82|523.42|525.82|523.42|525.82|523.42|525.32|522.92|0
1655382950000|2022-06-16 12:35:50|525.57|523.17|526.07|523.67|526.07|523.67|525.57|523.17|0
1655382960000|2022-06-16 12:36:00|525.7|523.3|524.82|522.42|525.7|523.3|524.82|522.42|0
1655382970000|2022-06-16 12:36:10|525.32|522.92|525.82|523.42|525.82|523.42|525.32|522.92|0
1655382980000|2022-06-16 12:36:20|525.57|523.17|525.32|522.92|525.57|523.17|525.07|522.67|0
1655382990000|2022-06-16 12:36:30|525.07|522.67|523.32|520.92|525.07|522.67|523.32|520.92|0
1655383000000|2022-06-16 12:36:40|523.57|521.17|523.82|521.42|523.82|521.42|523.57|521.17|0
1655383010000|2022-06-16 12:36:50|523.57|521.17|523.57|521.17|523.57|521.17|523.32|520.92|0
1655383020000|2022-06-16 12:37:00|523.82|521.42|525.57|523.17|525.57|523.17|523.82|521.42|0
1655383030000|2022-06-16 12:37:10|525.82|523.42|524.57|522.17|525.82|523.42|524.57|522.17|0
1655383040000|2022-06-16 12:37:20|523.82|521.42|525.32|522.92|525.32|522.92|523.82|521.42|0
1655383050000|2022-06-16 12:37:30|525.2|522.8|524.07|521.67|525.2|522.8|524.07|521.67|0
1655383060000|2022-06-16 12:37:40|523.57|521.17|522.32|519.92|523.57|521.17|522.32|519.92|0
1655383070000|2022-06-16 12:37:50|522.57|520.17|522.07|519.67|522.57|520.17|522.07|519.67|0
1655383080000|2022-06-16 12:38:00|522.32|519.92|523.07|520.67|523.07|520.67|522.32|519.92|0
1655383090000|2022-06-16 12:38:10|521.82|519.42|521.82|519.42|522.07|519.67|521.82|519.42|0
1655383100000|2022-06-16 12:38:20|522.32|519.92|522.57|520.17|522.82|520.42|522.32|519.92|0
1655383110000|2022-06-16 12:38:30|523.07|520.67|522.32|519.92|523.07|520.67|522.32|519.92|0
1655383120000|2022-06-16 12:38:40|522.57|520.17|522.07|519.67|522.7|520.3|522.07|519.67|0
1655383130000|2022-06-16 12:38:50|522.32|519.92|523.32|520.92|523.32|520.92|522.32|519.92|0
1655383140000|2022-06-16 12:39:00|523.57|521.17|523.82|521.42|525.07|522.67|523.57|521.17|0
1655383150000|2022-06-16 12:39:10|524.82|522.42|524.32|521.92|524.82|522.42|524.32|521.92|0
1655383160000|2022-06-16 12:39:20|524.57|522.17|525.57|523.17|525.57|523.17|524.57|522.17|0
1655383170000|2022-06-16 12:39:30|525.32|522.92|525.45|523.05|525.45|523.05|525.07|522.67|0
1655383180000|2022-06-16 12:39:40|525.07|522.67|524.57|522.17|525.07|522.67|524.57|522.17|0
1655383190000|2022-06-16 12:39:50|525.07|522.67|524.82|522.42|525.2|522.8|524.82|522.42|0
1655383200000|2022-06-16 12:40:00|525.07|522.67|525.32|522.92|525.32|522.92|524.82|522.42|0
1655383210000|2022-06-16 12:40:10|525.57|523.17|525.95|523.55|526.07|523.67|525.57|523.17|0
1655383220000|2022-06-16 12:40:20|526.07|523.67|526.2|523.8|526.32|523.92|525.95|523.55|0
1655383230000|2022-06-16 12:40:30|525.82|523.42|526.82|524.42|526.82|524.42|525.82|523.42|0
1655383240000|2022-06-16 12:40:40|526.57|524.17|527.07|524.67|527.07|524.67|526.57|524.17|0
1655383250000|2022-06-16 12:40:50|527.45|525.05|527.7|525.3|527.7|525.3|527.32|524.92|0
1655383260000|2022-06-16 12:41:00|527.57|525.17|527.45|525.05|527.57|525.17|527.07|524.67|0
1655383270000|2022-06-16 12:41:10|527.82|525.42|527.82|525.42|527.95|525.55|527.82|525.42|0
1655383280000|2022-06-16 12:41:20|528.07|525.67|528.7|526.3|528.7|526.3|527.82|525.42|0
1655383290000|2022-06-16 12:41:30|528.82|526.42|528.82|526.42|529.32|526.92|528.82|526.42|0
1655383300000|2022-06-16 12:41:40|529.07|526.67|528.57|526.17|529.07|526.67|528.57|526.17|0
1655383310000|2022-06-16 12:41:50|528.32|525.92|527.07|524.67|528.32|525.92|527.07|524.67|0
1655383320000|2022-06-16 12:42:00|526.57|524.17|527.07|524.67|527.07|524.67|526.57|524.17|0
1655383330000|2022-06-16 12:42:10|527.57|525.17|528.57|526.17|528.57|526.17|527.57|525.17|0
1655383340000|2022-06-16 12:42:20|529.07|526.67|529.57|527.17|529.57|527.17|529.07|526.67|0
1655383350000|2022-06-16 12:42:30|530.07|527.67|529.82|527.42|530.07|527.67|529.82|527.42|0
1655383360000|2022-06-16 12:42:40|530.32|527.92|530.45|528.05|530.45|528.05|530.32|527.92|0
1655383370000|2022-06-16 12:42:50|530.07|527.67|529.45|527.05|530.07|527.67|529.32|526.92|0
1655383380000|2022-06-16 12:43:00|529.57|527.17|530.32|527.92|530.32|527.92|529.57|527.17|0
1655383390000|2022-06-16 12:43:10|530.2|527.8|530.57|528.17|530.57|528.17|530.2|527.8|0
1655383400000|2022-06-16 12:43:20|531.32|528.92|531.82|529.42|532.32|529.92|531.32|528.92|0
1655383410000|2022-06-16 12:43:30|530.82|528.42|530.07|527.67|530.82|528.42|530.07|527.67|0
1655383420000|2022-06-16 12:43:40|529.82|527.42|529.57|527.17|529.82|527.42|528.95|526.55|0
1655383430000|2022-06-16 12:43:50|529.07|526.67|527.07|524.67|529.07|526.67|527.07|524.67|0
1655383440000|2022-06-16 12:44:00|527.57|525.17|528.57|526.17|528.82|526.42|527.57|525.17|0
1655383450000|2022-06-16 12:44:10|528.07|525.67|530.32|527.92|530.32|527.92|528.07|525.67|0
1655383460000|2022-06-16 12:44:20|531.07|528.67|531.57|529.17|531.82|529.42|531.07|528.67|0
1655383470000|2022-06-16 12:44:30|531.82|529.42|531.57|529.17|532.07|529.67|531.57|529.17|0
1655383480000|2022-06-16 12:44:40|531.7|529.3|531.82|529.42|531.82|529.42|531.57|529.17|0
1655383490000|2022-06-16 12:44:50|531.57|529.17|530.82|528.42|531.82|529.42|530.82|528.42|0
1655383500000|2022-06-16 12:45:00|531.07|528.67|530.57|528.17|531.32|528.92|530.57|528.17|0
1655383510000|2022-06-16 12:45:10|530.32|527.92|529.57|527.17|530.32|527.92|529.07|526.67|0
1655383520000|2022-06-16 12:45:20|529.7|527.3|530.07|527.67|530.07|527.67|529.32|526.92|0
1655383530000|2022-06-16 12:45:30|531.32|528.92|531.82|529.42|531.82|529.42|531.32|528.92|0
1655383540000|2022-06-16 12:45:40|532.32|529.92|530.82|528.42|532.57|530.17|530.82|528.42|0
1655383550000|2022-06-16 12:45:50|530.57|528.17|531.07|528.67|531.07|528.67|530.57|528.17|0
1655383560000|2022-06-16 12:46:00|531.2|528.8|531.2|528.8|531.2|528.8|530.57|528.17|0
1655383570000|2022-06-16 12:46:10|531.32|528.92|531.82|529.42|531.82|529.42|531.32|528.92|0
1655383580000|2022-06-16 12:46:20|532.32|529.92|531.82|529.42|532.32|529.92|531.82|529.42|0
1655383590000|2022-06-16 12:46:30|532.07|529.67|532.95|530.55|532.95|530.55|531.95|529.55|0
1655383600000|2022-06-16 12:46:40|533.32|530.92|532.82|530.42|533.32|530.92|532.82|530.42|0
1655383610000|2022-06-16 12:46:50|532.57|530.17|533.82|531.42|533.82|531.42|532.57|530.17|0
1655383620000|2022-06-16 12:47:00|534.07|531.67|534.07|531.67|534.07|531.67|533.82|531.42|0
1655383630000|2022-06-16 12:47:10|534.32|531.92|534.32|531.92|534.57|532.17|534.32|531.92|0
1655383640000|2022-06-16 12:47:20|534.57|532.17|534.82|532.42|534.82|532.42|534.45|532.05|0
1655383650000|2022-06-16 12:47:30|535.07|532.67|535.82|533.42|535.82|533.42|534.95|532.55|0
1655383660000|2022-06-16 12:47:40|536.07|533.67|535.82|533.42|536.07|533.67|535.82|533.42|0
1655383670000|2022-06-16 12:47:50|535.57|533.17|535.32|532.92|535.57|533.17|535.32|532.92|0
1655383680000|2022-06-16 12:48:00|534.82|532.42|535.2|532.8|535.32|532.92|534.82|532.42|0
1655383690000|2022-06-16 12:48:10|535.07|532.67|536.07|533.67|536.07|533.67|535.07|532.67|0
1655383700000|2022-06-16 12:48:20|535.82|533.42|535.57|533.17|535.82|533.42|535.57|533.17|0
1655383710000|2022-06-16 12:48:30|535.32|532.92|535.7|533.3|535.7|533.3|535.32|532.92|0
1655383720000|2022-06-16 12:48:40|535.57|533.17|535.95|533.55|535.95|533.55|535.57|533.17|0
1655383730000|2022-06-16 12:48:50|535.57|533.17|535.82|533.42|535.82|533.42|535.57|533.17|0
1655383740000|2022-06-16 12:49:00|536.07|533.67|535.57|533.17|536.07|533.67|535.57|533.17|0
1655383750000|2022-06-16 12:49:10|535.32|532.92|535.57|533.17|536.07|533.67|535.32|532.92|0
1655383760000|2022-06-16 12:49:20|535.45|533.05|536.07|533.67|536.07|533.67|535.45|533.05|0
1655383770000|2022-06-16 12:49:30|535.32|532.92|534.82|532.42|535.32|532.92|534.82|532.42|0
1655383780000|2022-06-16 12:49:40|535.32|532.92|535.57|533.17|535.57|533.17|535.32|532.92|0
1655383790000|2022-06-16 12:49:50|535.32|532.92|535.07|532.67|535.32|532.92|535.07|532.67|0
1655383800000|2022-06-16 12:50:00|534.82|532.42|533.57|531.17|534.82|532.42|533.57|531.17|0
1655383810000|2022-06-16 12:50:10|533.32|530.92|533.57|531.17|533.82|531.42|533.32|530.92|0
1655383820000|2022-06-16 12:50:20|533.82|531.42|533.57|531.17|533.82|531.42|533.32|530.92|0
1655383830000|2022-06-16 12:50:30|533.82|531.42|534.57|532.17|534.57|532.17|533.82|531.42|0
1655383840000|2022-06-16 12:50:40|534.82|532.42|533.32|530.92|534.82|532.42|533.32|530.92|0
1655383850000|2022-06-16 12:50:50|534.07|531.67|535.07|532.67|535.07|532.67|534.07|531.67|0
1655383860000|2022-06-16 12:51:00|534.82|532.42|535.07|532.67|535.07|532.67|534.57|532.17|0
1655383870000|2022-06-16 12:51:10|535.32|532.92|534.57|532.17|535.32|532.92|534.57|532.17|0
1655383880000|2022-06-16 12:51:20|534.82|532.42|535.82|533.42|535.82|533.42|534.82|532.42|0
1655383890000|2022-06-16 12:51:30|536.07|533.67|535.45|533.05|536.07|533.67|535.45|533.05|0
1655383900000|2022-06-16 12:51:40|535.32|532.92|535.82|533.42|535.82|533.42|535.32|532.92|0
1655383910000|2022-06-16 12:51:50|535.32|532.92|535.07|532.67|535.32|532.92|535.07|532.67|0
1655383920000|2022-06-16 12:52:00|535.32|532.92|535.07|532.67|535.32|532.92|534.82|532.42|0
1655383930000|2022-06-16 12:52:10|534.82|532.42|534.82|532.42|534.82|532.42|534.82|532.42|0
1655383940000|2022-06-16 12:52:20|533.57|531.17|533.07|530.67|533.57|531.17|533.07|530.67|0
1655383950000|2022-06-16 12:52:30|533.82|531.42|533.57|531.17|533.82|531.42|533.57|531.17|0
1655383960000|2022-06-16 12:52:40|533.32|530.92|533.57|531.17|533.82|531.42|533.32|530.92|0
1655383970000|2022-06-16 12:52:50|533.45|531.05|533.57|531.17|533.57|531.17|533.07|530.67|0
1655383980000|2022-06-16 12:53:00|533.7|531.3|533.82|531.42|533.82|531.42|533.7|531.3|0
1655383990000|2022-06-16 12:53:10|533.57|531.17|534.07|531.67|534.07|531.67|533.57|531.17|0
1655384000000|2022-06-16 12:53:20|534.57|532.17|533.45|531.05|534.57|532.17|533.45|531.05|0
1655384010000|2022-06-16 12:53:30|532.82|530.42|532.57|530.17|532.82|530.42|532.32|529.92|0
1655384020000|2022-06-16 12:53:40|533.57|531.17|533.07|530.67|533.57|531.17|532.82|530.42|0
1655384030000|2022-06-16 12:53:50|532.82|530.42|532.95|530.55|533.2|530.8|532.82|530.42|0
1655384040000|2022-06-16 12:54:00|533.32|530.92|532.82|530.42|533.32|530.92|532.82|530.42|0
1655384050000|2022-06-16 12:54:10|533.07|530.67|533.32|530.92|533.32|530.92|532.82|530.42|0
1655384060000|2022-06-16 12:54:20|533.07|530.67|532.95|530.55|533.07|530.67|532.82|530.42|0
1655384070000|2022-06-16 12:54:30|532.82|530.42|533.07|530.67|533.07|530.67|532.82|530.42|0
1655384080000|2022-06-16 12:54:40|533.32|530.92|533.07|530.67|533.32|530.92|533.07|530.67|0
1655384090000|2022-06-16 12:54:50|533.32|530.92|535.07|532.67|535.07|532.67|533.32|530.92|0
1655384100000|2022-06-16 12:55:00|534.82|532.42|533.57|531.17|534.82|532.42|533.57|531.17|0
1655384110000|2022-06-16 12:55:10|533.82|531.42|534.32|531.92|534.32|531.92|533.57|531.17|0
1655384120000|2022-06-16 12:55:20|534.07|531.67|533.32|530.92|534.57|532.17|533.32|530.92|0
1655384130000|2022-06-16 12:55:30|533.95|531.55|534.57|532.17|534.57|532.17|533.95|531.55|0
1655384140000|2022-06-16 12:55:40|533.82|531.42|534.32|531.92|534.32|531.92|533.82|531.42|0
1655384150000|2022-06-16 12:55:50|534.07|531.67|533.82|531.42|534.07|531.67|533.82|531.42|0
1655384160000|2022-06-16 12:56:00|534.32|531.92|534.82|532.42|534.82|532.42|534.07|531.67|0
1655384170000|2022-06-16 12:56:10|535.07|532.67|535.32|532.92|535.32|532.92|535.07|532.67|0
1655384180000|2022-06-16 12:56:20|535.2|532.8|534.32|531.92|535.2|532.8|534.32|531.92|0
1655384190000|2022-06-16 12:56:30|534.2|531.8|534.82|532.42|534.82|532.42|534.2|531.8|0
1655384200000|2022-06-16 12:56:40|534.95|532.55|535.57|533.17|535.82|533.42|534.95|532.55|0
1655384210000|2022-06-16 12:56:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1655384220000|2022-06-16 12:57:00|536.07|533.67|536.07|533.67|536.07|533.67|535.82|533.42|0
1655384230000|2022-06-16 12:57:10|536.7|534.3|537.45|535.05|537.45|535.05|536.7|534.3|0
1655384240000|2022-06-16 12:57:20|537.7|535.3|537.95|535.55|537.95|535.55|537.57|535.17|0
1655384250000|2022-06-16 12:57:30|538.07|535.67|538.57|536.17|538.57|536.17|538.07|535.67|0
1655384260000|2022-06-16 12:57:40|538.82|536.42|539.07|536.67|539.07|536.67|538.57|536.17|0
1655384270000|2022-06-16 12:57:50|538.82|536.42|539.32|536.92|539.32|536.92|538.82|536.42|0
1655384280000|2022-06-16 12:58:00|539.07|536.67|539.07|536.67|539.07|536.67|538.82|536.42|0
1655384290000|2022-06-16 12:58:10|538.82|536.42|538.82|536.42|539.07|536.67|538.82|536.42|0
1655384300000|2022-06-16 12:58:20|539.07|536.67|538.82|536.42|539.07|536.67|538.82|536.42|0
1655384310000|2022-06-16 12:58:30|538.7|536.3|538.7|536.3|538.82|536.42|538.7|536.3|0
1655384320000|2022-06-16 12:58:40|538.57|536.17|540.07|537.67|540.07|537.67|538.57|536.17|0
1655384330000|2022-06-16 12:58:50|539.95|537.55|538.82|536.42|539.95|537.55|538.82|536.42|0
1655384340000|2022-06-16 12:59:00|538.57|536.17|539.57|537.17|539.57|537.17|538.57|536.17|0
1655384350000|2022-06-16 12:59:10|539.07|536.67|538.82|536.42|539.07|536.67|538.82|536.42|0
1655384360000|2022-06-16 12:59:20|538.57|536.17|538.57|536.17|538.57|536.17|538.2|535.8|0
1655384370000|2022-06-16 12:59:30|539.07|536.67|538.32|535.92|539.07|536.67|538.32|535.92|0
1655384380000|2022-06-16 12:59:40|538.2|535.8|538.57|536.17|538.57|536.17|538.2|535.8|0
1655384390000|2022-06-16 12:59:50|538.45|536.05|538.45|536.05|538.45|536.05|538.45|536.05|0
1655384400000|2022-06-16 13:00:00|538.57|536.17|538.57|536.17|538.57|536.17|537.95|535.55|0
1655384410000|2022-06-16 13:00:10|538.07|535.67|538.82|536.42|538.82|536.42|537.57|535.17|0
1655384420000|2022-06-16 13:00:20|538.57|536.17|538.32|535.92|538.57|536.17|538.32|535.92|0
1655384430000|2022-06-16 13:00:30|538.07|535.67|539.07|536.67|539.07|536.67|538.07|535.67|0
1655384440000|2022-06-16 13:00:40|538.95|536.55|539.07|536.67|539.07|536.67|538.95|536.55|0
1655384450000|2022-06-16 13:00:50|538.82|536.42|539.07|536.67|539.07|536.67|538.82|536.42|0
1655384460000|2022-06-16 13:01:00|539.2|536.8|539.82|537.42|539.82|537.42|539.2|536.8|0
1655384470000|2022-06-16 13:01:10|539.57|537.17|539.45|537.05|539.57|537.17|538.95|536.55|0
1655384480000|2022-06-16 13:01:20|539.07|536.67|539.32|536.92|539.32|536.92|539.07|536.67|0
1655384490000|2022-06-16 13:01:30|539.45|537.05|539.82|537.42|539.82|537.42|539.45|537.05|0
1655384500000|2022-06-16 13:01:40|540.07|537.67|540.07|537.67|540.07|537.67|539.82|537.42|0
1655384510000|2022-06-16 13:01:50|540.32|537.92|540.07|537.67|540.32|537.92|540.07|537.67|0
1655384520000|2022-06-16 13:02:00|539.82|537.42|539.5|537.5|539.82|537.5|539.12|537.12|0
1655384530000|2022-06-16 13:02:10|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1655384540000|2022-06-16 13:02:20|539.2|536.8|536.82|534.42|539.2|536.8|536.82|534.42|0
1655384550000|2022-06-16 13:02:30|537.07|534.67|537.07|534.67|537.07|534.67|536.82|534.42|0
1655384560000|2022-06-16 13:02:40|536.82|534.42|535.32|532.92|536.82|534.42|535.32|532.92|0
1655384570000|2022-06-16 13:02:50|535.07|532.67|535.07|532.67|535.45|533.05|535.07|532.67|0
1655384580000|2022-06-16 13:03:00|534.57|532.17|534.32|531.92|534.57|532.17|534.32|531.92|0
1655384590000|2022-06-16 13:03:10|533.82|531.42|534.82|532.42|534.82|532.42|533.82|531.42|0
1655384600000|2022-06-16 13:03:20|534.32|531.92|533.82|531.42|534.32|531.92|533.82|531.42|0
1655384610000|2022-06-16 13:03:30|533.07|530.67|533.82|531.42|533.82|531.42|533.07|530.67|0
1655384620000|2022-06-16 13:03:40|534.07|531.67|534.45|532.05|534.45|532.05|534.07|531.67|0
1655384630000|2022-06-16 13:03:50|534.57|532.17|534.32|531.92|534.57|532.17|534.32|531.92|0
1655384640000|2022-06-16 13:04:00|534.2|531.8|535.07|532.67|535.07|532.67|534.2|531.8|0
1655384650000|2022-06-16 13:04:10|534.57|532.17|535.32|532.92|535.32|532.92|534.57|532.17|0
1655384660000|2022-06-16 13:04:20|536.32|533.92|537.07|534.67|537.07|534.67|536.32|533.92|0
1655384670000|2022-06-16 13:04:30|537.57|535.17|537.07|534.67|537.57|535.17|536.7|534.3|0
1655384680000|2022-06-16 13:04:40|537.32|534.92|537.07|534.67|537.32|534.92|537.07|534.67|0
1655384690000|2022-06-16 13:04:50|537.57|535.17|537.07|534.67|537.57|535.17|536.95|534.55|0
1655384700000|2022-06-16 13:05:00|537.2|534.8|536.32|533.92|537.2|534.8|536.32|533.92|0
1655384710000|2022-06-16 13:05:10|536.82|534.42|537.07|534.67|537.07|534.67|536.57|534.17|0
1655384720000|2022-06-16 13:05:20|536.82|534.42|537.07|534.67|537.07|534.67|536.82|534.42|0
1655384730000|2022-06-16 13:05:30|536.82|534.42|537.57|535.17|537.82|535.42|536.82|534.42|0
1655384740000|2022-06-16 13:05:40|538.07|535.67|538.82|536.42|538.82|536.42|538.07|535.67|0
1655384750000|2022-06-16 13:05:50|539.32|536.92|539.32|536.92|539.57|537.17|539.07|536.67|0
1655384760000|2022-06-16 13:06:00|539.2|536.8|539.32|536.92|539.32|536.92|539.07|536.67|0
1655384770000|2022-06-16 13:06:10|539.57|537.17|540.07|537.67|540.07|537.67|539.57|537.17|0
1655384780000|2022-06-16 13:06:20|540.32|537.92|540.32|537.92|540.57|538.17|540.32|537.92|0
1655384790000|2022-06-16 13:06:30|540.07|537.67|540.07|537.67|540.32|537.92|540.07|537.67|0
1655384800000|2022-06-16 13:06:40|540.57|538.17|541.07|538.67|541.07|538.67|540.57|538.17|0
1655384810000|2022-06-16 13:06:50|540.82|538.42|541.2|538.8|541.2|538.8|540.82|538.42|0
1655384820000|2022-06-16 13:07:00|541.32|538.92|541.07|538.67|541.32|538.92|540.32|537.92|0
1655384830000|2022-06-16 13:07:10|540.82|538.42|541.07|538.67|541.32|538.92|540.82|538.42|0
1655384840000|2022-06-16 13:07:20|541.32|538.92|541.07|538.67|541.32|538.92|541.07|538.67|0
1655384850000|2022-06-16 13:07:30|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1655384860000|2022-06-16 13:07:40|541.32|538.92|541.32|538.92|541.82|539.42|541.32|538.92|0
1655384870000|2022-06-16 13:07:50|541.57|539.17|541.2|538.8|541.57|539.17|541.2|538.8|0
1655384880000|2022-06-16 13:08:00|541.32|538.92|541.57|539.17|541.57|539.17|541.32|538.92|0
1655384890000|2022-06-16 13:08:10|541.07|538.67|541.07|538.67|541.32|538.92|541.07|538.67|0
1655384900000|2022-06-16 13:08:20|540.57|538.17|540.82|538.42|540.82|538.42|540.32|537.92|0
1655384910000|2022-06-16 13:08:30|541.32|538.92|541.07|538.67|541.32|538.92|540.82|538.42|0
1655384920000|2022-06-16 13:08:40|541.32|538.92|540.82|538.42|541.32|538.92|540.82|538.42|0
1655384930000|2022-06-16 13:08:50|540.95|538.55|540.32|537.92|540.95|538.55|539.82|537.42|0
1655384940000|2022-06-16 13:09:00|540.57|538.17|540.32|537.92|540.57|538.17|540.32|537.92|0
1655384950000|2022-06-16 13:09:10|539.57|537.17|538.82|536.42|539.57|537.17|538.82|536.42|0
1655384960000|2022-06-16 13:09:20|539.32|536.92|539.32|536.92|539.57|537.17|539.32|536.92|0
1655384970000|2022-06-16 13:09:30|539.2|536.8|538.57|536.17|539.2|536.8|538.57|536.17|0
1655384980000|2022-06-16 13:09:40|538.82|536.42|538.82|536.42|539.07|536.67|538.82|536.42|0
1655384990000|2022-06-16 13:09:50|539.32|536.92|539.32|536.92|539.32|536.92|539.32|536.92|0
1655385000000|2022-06-16 13:10:00|539.57|537.17|539.32|536.92|539.57|537.17|539.32|536.92|0
1655385010000|2022-06-16 13:10:10|539.57|537.17|539.07|536.67|539.7|537.3|539.07|536.67|0
1655385020000|2022-06-16 13:10:20|539.32|536.92|539.2|536.8|539.32|536.92|539.2|536.8|0
1655385030000|2022-06-16 13:10:30|538.82|536.42|539.07|536.67|539.07|536.67|538.82|536.42|0
1655385040000|2022-06-16 13:10:40|539.32|536.92|538.82|536.42|539.32|536.92|538.82|536.42|0
1655385050000|2022-06-16 13:10:50|538.95|536.55|539.57|537.17|539.57|537.17|538.95|536.55|0
1655385060000|2022-06-16 13:11:00|540.32|537.92|540.57|538.17|540.57|538.17|540.32|537.92|0
1655385070000|2022-06-16 13:11:10|540.32|537.92|540.82|538.42|541.07|538.67|540.32|537.92|0
1655385080000|2022-06-16 13:11:20|540.57|538.17|540.82|538.42|540.82|538.42|540.57|538.17|0
1655385090000|2022-06-16 13:11:30|540.32|537.92|540.82|538.42|540.82|538.42|540.2|537.8|0
1655385100000|2022-06-16 13:11:40|540.95|538.55|540.82|538.42|540.95|538.55|540.07|537.67|0
1655385110000|2022-06-16 13:11:50|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1655385120000|2022-06-16 13:12:00|540.32|537.92|539.57|537.17|540.32|537.92|539.57|537.17|0
1655385130000|2022-06-16 13:12:10|539.82|537.42|540.32|537.92|540.32|537.92|539.82|537.42|0
1655385140000|2022-06-16 13:12:20|540.82|538.42|541.07|538.67|541.07|538.67|540.82|538.42|0
1655385150000|2022-06-16 13:12:30|541.57|539.17|541.57|539.17|541.57|539.17|541.57|539.17|0
1655385170000|2022-06-16 13:12:50|541.7|539.3|541.82|539.42|541.82|539.42|541.7|539.3|0
1655385180000|2022-06-16 13:13:00|541.57|539.17|541.82|539.42|541.82|539.42|541.45|539.05|0
1655385190000|2022-06-16 13:13:10|541.95|539.55|541.07|538.67|542.32|539.92|541.07|538.67|0
1655385200000|2022-06-16 13:13:20|540.82|538.42|540.32|537.92|541.07|538.67|540.32|537.92|0
1655385210000|2022-06-16 13:13:30|540.57|538.17|540.45|538.05|540.82|538.42|540.32|537.92|0
1655385220000|2022-06-16 13:13:40|540.57|538.17|540.32|537.92|540.57|538.17|540.32|537.92|0
1655385230000|2022-06-16 13:13:50|540.07|537.67|539.57|537.17|540.07|537.67|539.57|537.17|0
1655385240000|2022-06-16 13:14:00|539.82|537.42|539.57|537.17|539.82|537.42|539.57|537.17|0
1655385250000|2022-06-16 13:14:10|539.45|537.05|539.82|537.42|539.82|537.42|539.45|537.05|0
1655385260000|2022-06-16 13:14:20|540.07|537.67|539.95|537.55|540.07|537.67|539.95|537.55|0
1655385270000|2022-06-16 13:14:30|540.07|537.67|540.82|538.42|540.82|538.42|540.07|537.67|0
1655385280000|2022-06-16 13:14:40|540.32|537.92|540.57|538.17|540.57|538.17|540.32|537.92|0
1655385290000|2022-06-16 13:14:50|540.45|538.05|540.32|537.92|540.45|538.05|540.32|537.92|0
1655385300000|2022-06-16 13:15:00|540.57|538.17|540.07|537.67|540.57|538.17|540.07|537.67|0
1655385310000|2022-06-16 13:15:10|540.32|537.92|540.32|537.92|540.32|537.92|540.07|537.67|0
1655385320000|2022-06-16 13:15:20|540.7|538.3|541.07|538.67|541.07|538.67|540.7|538.3|0
1655385330000|2022-06-16 13:15:30|541.32|538.92|541.32|538.92|541.57|539.17|541.32|538.92|0
1655385340000|2022-06-16 13:15:40|541.57|539.17|542.32|539.92|542.32|539.92|541.57|539.17|0
1655385350000|2022-06-16 13:15:50|541.45|539.05|541.57|539.17|541.57|539.17|541.2|538.8|0
1655385360000|2022-06-16 13:16:00|542.07|539.67|542.32|539.92|542.32|539.92|541.57|539.17|0
1655385370000|2022-06-16 13:16:10|541.57|539.17|541.32|538.92|541.57|539.17|541.32|538.92|0
1655385380000|2022-06-16 13:16:20|541.57|539.17|541.82|539.42|541.82|539.42|541.32|538.92|0
1655385390000|2022-06-16 13:16:30|541.57|539.17|541.57|539.17|541.82|539.42|541.57|539.17|0
1655385400000|2022-06-16 13:16:40|542.07|539.67|542.32|539.92|542.32|539.92|542.07|539.67|0
1655385410000|2022-06-16 13:16:50|543.07|540.67|543.32|540.92|543.32|540.92|542.82|540.42|0
1655385420000|2022-06-16 13:17:00|543.07|540.67|542.82|540.42|543.07|540.67|542.82|540.42|0
1655385430000|2022-06-16 13:17:10|542.57|540.17|541.82|539.42|542.57|540.17|541.82|539.42|0
1655385440000|2022-06-16 13:17:20|542.07|539.67|542.57|540.17|542.57|540.17|542.07|539.67|0
1655385450000|2022-06-16 13:17:30|542.82|540.42|542.82|540.42|542.82|540.42|542.82|540.42|0
1655385460000|2022-06-16 13:17:40|543.07|540.67|543.32|540.92|543.32|540.92|542.82|540.42|0
1655385470000|2022-06-16 13:17:50|543.07|540.67|542.82|540.42|543.07|540.67|542.82|540.42|0
1655385480000|2022-06-16 13:18:00|543.07|540.67|542.95|540.55|543.2|540.8|542.95|540.55|0
1655385490000|2022-06-16 13:18:10|543.07|540.67|543.07|540.67|543.32|540.92|543.07|540.67|0
1655385500000|2022-06-16 13:18:20|542.82|540.42|542.95|540.55|543.07|540.67|542.82|540.42|0
1655385510000|2022-06-16 13:18:30|543.07|540.67|542.57|540.17|543.07|540.67|542.57|540.17|0
1655385520000|2022-06-16 13:18:40|543.07|540.67|542.57|540.17|543.07|540.67|542.32|539.92|0
1655385530000|2022-06-16 13:18:50|542.07|539.67|541.95|539.55|542.07|539.67|541.95|539.55|0
1655385540000|2022-06-16 13:19:00|541.57|539.17|541.32|538.92|541.57|539.17|540.57|538.17|0
1655385550000|2022-06-16 13:19:10|541.82|539.42|541.32|538.92|542.07|539.67|541.32|538.92|0
1655385560000|2022-06-16 13:19:20|541.57|539.17|541.07|538.67|541.57|539.17|541.07|538.67|0
1655385570000|2022-06-16 13:19:30|541.32|538.92|541.32|538.92|541.32|538.92|541.07|538.67|0
1655385580000|2022-06-16 13:19:40|541.45|539.05|542.32|539.92|542.32|539.92|541.45|539.05|0
1655385590000|2022-06-16 13:19:50|542.82|540.42|542.82|540.42|542.95|540.55|542.57|540.17|0
1655385600000|2022-06-16 13:20:00|543.07|540.67|542.82|540.42|543.32|540.92|542.82|540.42|0
1655385610000|2022-06-16 13:20:10|542.07|539.67|542.32|539.92|542.57|540.17|542.07|539.67|0
1655385620000|2022-06-16 13:20:20|542.2|539.8|542.45|540.05|542.45|540.05|542.2|539.8|0
1655385630000|2022-06-16 13:20:30|542.32|539.92|542.82|540.42|542.95|540.55|542.32|539.92|0
1655385640000|2022-06-16 13:20:40|543.07|540.67|543.32|540.92|543.32|540.92|542.95|540.55|0
1655385650000|2022-06-16 13:20:50|543.2|540.8|543.57|541.17|543.57|541.17|543.07|540.67|0
1655385660000|2022-06-16 13:21:00|543.82|541.42|543.82|541.42|543.82|541.42|543.7|541.3|0
1655385670000|2022-06-16 13:21:10|544.07|541.67|543.82|541.42|544.07|541.67|543.32|540.92|0
1655385680000|2022-06-16 13:21:20|543.57|541.17|543.82|541.42|543.82|541.42|543.57|541.17|0
1655385690000|2022-06-16 13:21:30|543.95|541.55|543.57|541.17|544.07|541.67|543.57|541.17|0
1655385700000|2022-06-16 13:21:40|544.07|541.67|544.07|541.67|544.07|541.67|543.82|541.42|0
1655385710000|2022-06-16 13:21:50|544.57|542.17|545.07|542.67|545.07|542.67|544.57|542.17|0
1655385720000|2022-06-16 13:22:00|545.2|542.8|545.2|542.8|545.2|542.8|545.2|542.8|0
1655385730000|2022-06-16 13:22:10|545.32|542.92|545.57|543.17|545.57|543.17|545.32|542.92|0
1655385740000|2022-06-16 13:22:20|545.32|542.92|544.82|542.42|545.32|542.92|544.82|542.42|0
1655385750000|2022-06-16 13:22:30|545.07|542.67|545.32|542.92|545.57|543.17|545.07|542.67|0
1655385760000|2022-06-16 13:22:40|545.07|542.67|544.82|542.42|545.07|542.67|544.82|542.42|0
1655385770000|2022-06-16 13:22:50|545.07|542.67|545.45|543.05|545.45|543.05|545.07|542.67|0
1655385780000|2022-06-16 13:23:00|545.57|543.17|545.45|543.05|545.57|543.17|545.45|543.05|0
1655385790000|2022-06-16 13:23:10|545.32|542.92|546.07|543.67|546.07|543.67|545.32|542.92|0
1655385800000|2022-06-16 13:23:20|546.2|543.8|545.82|543.42|546.2|543.8|545.82|543.42|0
1655385810000|2022-06-16 13:23:30|546.07|543.67|546.07|543.67|546.32|543.92|546.07|543.67|0
1655385820000|2022-06-16 13:23:40|546.2|543.8|545.82|543.42|546.32|543.92|545.82|543.42|0
1655385830000|2022-06-16 13:23:50|546.07|543.67|546.07|543.67|546.32|543.92|546.07|543.67|0
1655385840000|2022-06-16 13:24:00|546.32|543.92|545.82|543.42|546.32|543.92|545.82|543.42|0
1655385850000|2022-06-16 13:24:10|546.07|543.67|545.82|543.42|546.07|543.67|545.82|543.42|0
1655385860000|2022-06-16 13:24:20|546.07|543.67|546.32|543.92|546.32|543.92|546.07|543.67|0
1655385870000|2022-06-16 13:24:30|546.07|543.67|545.57|543.17|546.07|543.67|545.57|543.17|0
1655385880000|2022-06-16 13:24:40|545.32|542.92|545.57|543.17|545.57|543.17|545.32|542.92|0
1655385890000|2022-06-16 13:24:50|546.07|543.67|546.07|543.67|546.32|543.92|546.07|543.67|0
1655385900000|2022-06-16 13:25:00|546.57|544.17|546.82|544.42|546.82|544.42|546.32|543.92|0
1655385910000|2022-06-16 13:25:10|546.32|543.92|547.32|544.92|547.32|544.92|546.32|543.92|0
1655385930000|2022-06-16 13:25:30|547.07|544.67|547.32|544.92|547.32|544.92|547.07|544.67|0
1655385950000|2022-06-16 13:25:50|547.07|544.67|547.32|544.92|547.32|544.92|547.07|544.67|0
1655385960000|2022-06-16 13:26:00|547.57|545.17|547.82|545.42|547.82|545.42|547.57|545.17|0
1655385970000|2022-06-16 13:26:10|548.07|545.67|548.07|545.67|548.07|545.67|547.82|545.42|0
1655385980000|2022-06-16 13:26:20|548.32|545.92|548.2|545.8|548.32|545.92|548.2|545.8|0
1655385990000|2022-06-16 13:26:30|547.82|545.42|547.57|545.17|547.82|545.42|547.57|545.17|0
1655386000000|2022-06-16 13:26:40|547.7|545.3|547.82|545.42|547.82|545.42|547.57|545.17|0
1655386010000|2022-06-16 13:26:50|548.07|545.67|547.07|544.67|548.07|545.67|547.07|544.67|0
1655386020000|2022-06-16 13:27:00|546.82|544.42|545.82|543.42|546.82|544.42|545.32|542.92|0
1655386030000|2022-06-16 13:27:10|546.32|543.92|545.07|542.67|546.32|543.92|545.07|542.67|0
1655386040000|2022-06-16 13:27:20|545.32|542.92|544.07|541.67|545.32|542.92|544.07|541.67|0
1655386050000|2022-06-16 13:27:30|543.82|541.42|544.57|542.17|544.57|542.17|543.82|541.42|0
1655386060000|2022-06-16 13:27:40|545.82|543.42|545.2|542.8|545.82|543.42|545.2|542.8|0
1655386070000|2022-06-16 13:27:50|545.82|543.42|547.2|544.8|547.2|544.8|545.82|543.42|0
1655386080000|2022-06-16 13:28:00|547.07|544.67|545.82|543.42|547.07|544.67|545.82|543.42|0
1655386090000|2022-06-16 13:28:10|545.45|543.05|544.82|542.42|545.45|543.05|544.82|542.42|0
1655386100000|2022-06-16 13:28:20|545.07|542.67|544.82|542.42|545.07|542.67|544.82|542.42|0
1655386110000|2022-06-16 13:28:30|545.07|542.67|545.82|543.42|545.82|543.42|545.07|542.67|0
1655386120000|2022-06-16 13:28:40|545.57|543.17|545.32|542.92|545.95|543.55|545.32|542.92|0
1655386130000|2022-06-16 13:28:50|545.57|543.17|546.07|543.67|546.07|543.67|545.57|543.17|0
1655386140000|2022-06-16 13:29:00|546.2|543.8|546.07|543.67|546.2|543.8|546.07|543.67|0
1655386150000|2022-06-16 13:29:10|547.07|544.67|547.57|545.17|547.57|545.17|547.07|544.67|0
1655386160000|2022-06-16 13:29:20|547.7|545.3|548.32|545.92|548.32|545.92|547.57|545.17|0
1655386170000|2022-06-16 13:29:30|548.07|545.67|547.95|545.55|548.07|545.67|547.95|545.55|0
1655386180000|2022-06-16 13:29:40|548.32|545.92|548.07|545.67|548.32|545.92|548.07|545.67|0
1655386190000|2022-06-16 13:29:50|547.82|545.42|547.32|544.92|547.82|545.42|547.32|544.92|0
1655386200000|2022-06-16 13:30:00|547.07|544.67|548.07|545.67|548.07|545.67|547.07|544.67|0
1655386210000|2022-06-16 13:30:10|548.32|545.92|551.32|548.92|551.32|548.92|548.32|545.92|0
1655386220000|2022-06-16 13:30:20|551.07|548.67|550.57|548.17|551.07|548.67|550.57|548.17|0
1655386230000|2022-06-16 13:30:30|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1655386240000|2022-06-16 13:30:40|550.32|547.92|549.82|547.42|550.32|547.92|549.32|546.92|0
1655386250000|2022-06-16 13:30:50|550.07|547.67|547.82|545.42|550.07|547.67|547.82|545.42|0
1655386260000|2022-06-16 13:31:00|545.82|543.42|546.82|544.42|547.57|545.17|545.82|543.42|0
1655386270000|2022-06-16 13:31:10|545.82|543.42|545.32|542.92|545.82|543.42|545.32|542.92|0
1655386280000|2022-06-16 13:31:20|544.82|542.42|543.82|541.42|544.82|542.42|543.82|541.42|0
1655386290000|2022-06-16 13:31:30|544.07|541.67|545.07|542.67|545.07|542.67|543.82|541.42|0
1655386300000|2022-06-16 13:31:40|544.57|542.17|543.57|541.17|544.57|542.17|543.57|541.17|0
1655386310000|2022-06-16 13:31:50|543.82|541.42|545.32|542.92|545.32|542.92|543.82|541.42|0
1655386320000|2022-06-16 13:32:00|546.32|543.92|546.07|543.67|546.32|543.92|545.82|543.42|0
1655386330000|2022-06-16 13:32:10|546.57|544.17|548.07|545.67|548.07|545.67|546.57|544.17|0
1655386340000|2022-06-16 13:32:20|546.57|544.17|545.57|543.17|546.57|544.17|545.57|543.17|0
1655386350000|2022-06-16 13:32:30|544.57|542.17|544.07|541.67|544.57|542.17|543.45|541.05|0
1655386360000|2022-06-16 13:32:40|543.32|540.92|545.32|542.92|545.32|542.92|543.32|540.92|0
1655386370000|2022-06-16 13:32:50|546.07|543.67|545.82|543.42|546.07|543.67|545.07|542.67|0
1655386380000|2022-06-16 13:33:00|544.32|541.92|546.2|543.8|546.2|543.8|544.32|541.92|0
1655386390000|2022-06-16 13:33:10|546.32|543.92|545.57|543.17|546.7|544.3|545.32|542.92|0
1655386400000|2022-06-16 13:33:20|546.57|544.17|548.82|546.42|548.82|546.42|546.57|544.17|0
1655386410000|2022-06-16 13:33:30|550.32|547.92|551.32|548.92|551.82|549.42|550.32|547.92|0
1655386420000|2022-06-16 13:33:40|552.32|549.92|552.32|549.92|552.32|549.92|551.82|549.42|0
1655386430000|2022-06-16 13:33:50|553.07|550.67|553.32|550.92|553.32|550.92|552.82|550.42|0
1655386440000|2022-06-16 13:34:00|554.07|551.67|554.07|551.67|554.32|551.92|553.82|551.42|0
1655386450000|2022-06-16 13:34:10|554.82|552.42|556.32|553.92|556.32|553.92|554.82|552.42|0
1655386460000|2022-06-16 13:34:20|557.57|555.17|557.07|554.67|557.57|555.17|556.82|554.42|0
1655386470000|2022-06-16 13:34:30|556.82|554.42|556.82|554.42|556.82|554.42|556.57|554.17|0
1655386480000|2022-06-16 13:34:40|557.82|555.42|556.82|554.42|557.82|555.42|556.82|554.42|0
1655386490000|2022-06-16 13:34:50|557.32|554.92|556.82|554.42|557.32|554.92|556.82|554.42|0
1655386500000|2022-06-16 13:35:00|557.32|554.92|558.07|555.67|558.32|555.92|556.82|554.42|0
1655386510000|2022-06-16 13:35:10|558.32|555.92|557.57|555.17|558.32|555.92|557.57|555.17|0
1655386520000|2022-06-16 13:35:20|558.07|555.67|557.07|554.67|558.07|555.67|557.07|554.67|0
1655386530000|2022-06-16 13:35:30|555.82|553.42|555.07|552.67|556.32|553.92|554.57|552.17|0
1655386540000|2022-06-16 13:35:40|555.32|552.92|555.82|553.42|555.82|553.42|554.07|551.67|0
1655386550000|2022-06-16 13:35:50|555.32|552.92|554.7|552.3|555.32|552.92|554.7|552.3|0
1655386560000|2022-06-16 13:36:00|554.57|552.17|556.32|553.92|556.32|553.92|554.57|552.17|0
1655386570000|2022-06-16 13:36:10|554.57|552.17|553.82|551.42|554.57|552.17|552.57|550.17|0
1655386580000|2022-06-16 13:36:20|554.57|552.17|553.32|550.92|554.57|552.17|552.32|549.92|0
1655386590000|2022-06-16 13:36:30|554.82|552.42|554.07|551.67|554.82|552.42|553.32|550.92|0
1655386600000|2022-06-16 13:36:40|553.32|550.92|554.32|551.92|554.32|551.92|553.32|550.92|0
1655386610000|2022-06-16 13:36:50|555.57|553.17|554.32|551.92|556.82|554.42|554.32|551.92|0
1655386620000|2022-06-16 13:37:00|554.45|552.05|555.07|552.67|556.32|553.92|554.45|552.05|0
1655386630000|2022-06-16 13:37:10|555.82|553.42|555.57|553.17|555.82|553.42|554.32|551.92|0
1655386640000|2022-06-16 13:37:20|554.82|552.42|556.57|554.17|556.57|554.17|554.82|552.42|0
1655386650000|2022-06-16 13:37:30|556.32|553.92|556.57|554.17|556.57|554.17|556.07|553.67|0
1655386660000|2022-06-16 13:37:40|556.07|553.67|555.82|553.42|556.32|553.92|555.82|553.42|0
1655386670000|2022-06-16 13:37:50|555.57|553.17|556.32|553.92|556.57|554.17|555.57|553.17|0
1655386680000|2022-06-16 13:38:00|555.82|553.42|557.32|554.92|557.57|555.17|555.82|553.42|0
1655386690000|2022-06-16 13:38:10|557.82|555.42|561.82|559.42|561.82|559.42|557.82|555.42|0
1655386700000|2022-06-16 13:38:20|562.32|559.92|560.07|557.67|562.32|559.92|560.07|557.67|0
1655386710000|2022-06-16 13:38:30|560.57|558.17|563.07|560.67|563.07|560.67|560.57|558.17|0
1655386720000|2022-06-16 13:38:40|562.32|559.92|563.32|560.92|563.82|561.42|562.32|559.92|0
1655386730000|2022-06-16 13:38:50|564.07|561.67|566.82|564.42|566.82|564.42|564.07|561.67|0
1655386740000|2022-06-16 13:39:00|567.07|564.67|569.32|566.92|569.32|566.92|566.32|563.92|0
1655386750000|2022-06-16 13:39:10|569.57|567.17|568.57|566.17|569.57|567.17|568.32|565.92|0
1655386760000|2022-06-16 13:39:20|568.32|565.92|566.07|563.67|568.32|565.92|566.07|563.67|0
1655386770000|2022-06-16 13:39:30|565.57|563.17|565.82|563.42|565.82|563.42|564.82|562.42|0
1655386780000|2022-06-16 13:39:40|565.32|562.92|564.32|561.92|565.32|562.92|564.32|561.92|0
1655386790000|2022-06-16 13:39:50|564.57|562.17|564.57|562.17|564.57|562.17|564.07|561.67|0
1655386800000|2022-06-16 13:40:00|564.82|562.42|565.57|563.17|566.07|563.67|564.82|562.42|0
1655386810000|2022-06-16 13:40:10|566.32|563.92|565.57|563.17|566.32|563.92|563.82|561.42|0
1655386820000|2022-06-16 13:40:20|565.32|562.92|565.82|563.42|566.07|563.67|565.32|562.92|0
1655386830000|2022-06-16 13:40:30|564.7|562.3|566.32|563.92|566.32|563.92|564.7|562.3|0
1655386840000|2022-06-16 13:40:40|566.57|564.17|566.82|564.42|567.07|564.67|565.82|563.42|0
1655386850000|2022-06-16 13:40:50|567.57|565.17|565.82|563.42|567.57|565.17|565.82|563.42|0
1655386860000|2022-06-16 13:41:00|566.82|564.42|566.82|564.42|568.07|565.67|566.32|563.92|0
1655386870000|2022-06-16 13:41:10|567.32|564.92|568.2|565.8|568.2|565.8|567.32|564.92|0
1655386880000|2022-06-16 13:41:20|568.07|565.67|567.32|564.92|568.07|565.67|567.07|564.67|0
1655386890000|2022-06-16 13:41:30|568.07|565.67|568.82|566.42|569.32|566.92|568.07|565.67|0
1655386900000|2022-06-16 13:41:40|568.32|565.92|568.82|566.42|568.82|566.42|567.82|565.42|0
1655386910000|2022-06-16 13:41:50|568.45|566.05|568.57|566.17|569.07|566.67|568.45|566.05|0
1655386920000|2022-06-16 13:42:00|567.82|565.42|567.32|564.92|568.07|565.67|567.32|564.92|0
1655386930000|2022-06-16 13:42:10|566.07|563.67|563.82|561.42|566.07|563.67|563.82|561.42|0
1655386940000|2022-06-16 13:42:20|562.57|560.17|562.07|559.67|563.07|560.67|562.07|559.67|0
1655386950000|2022-06-16 13:42:30|561.82|559.42|561.82|559.42|561.82|559.42|561.07|558.67|0
1655386960000|2022-06-16 13:42:40|564.57|562.17|565.82|563.42|565.82|563.42|564.57|562.17|0
1655386970000|2022-06-16 13:42:50|565.32|562.92|566.07|563.67|566.07|563.67|564.32|561.92|0
1655386980000|2022-06-16 13:43:00|565.82|563.42|564.57|562.17|565.82|563.42|564.57|562.17|0
1655386990000|2022-06-16 13:43:10|563.82|561.42|563.82|561.42|563.82|561.42|563.45|561.05|0
1655387000000|2022-06-16 13:43:20|564.32|561.92|565.32|562.92|565.32|562.92|564.07|561.67|0
1655387010000|2022-06-16 13:43:30|565.57|563.17|567.32|564.92|567.32|564.92|565.57|563.17|0
1655387020000|2022-06-16 13:43:40|567.07|564.67|568.57|566.17|568.57|566.17|567.07|564.67|0
1655387030000|2022-06-16 13:43:50|569.82|567.42|570.07|567.67|570.07|567.67|569.82|567.42|0
1655387040000|2022-06-16 13:44:00|570.32|567.92|571.32|568.92|571.82|569.42|570.32|567.92|0
1655387050000|2022-06-16 13:44:10|570.57|568.17|568.32|565.92|570.57|568.17|568.32|565.92|0
1655387060000|2022-06-16 13:44:20|569.07|566.67|570.07|567.67|570.07|567.67|569.07|566.67|0
1655387070000|2022-06-16 13:44:30|570.32|567.92|569.82|567.42|570.82|568.42|569.82|567.42|0
1655387080000|2022-06-16 13:44:40|570.07|567.67|569.45|567.05|570.2|567.8|569.45|567.05|0
1655387090000|2022-06-16 13:44:50|569.7|567.3|568.32|565.92|570.07|567.67|568.32|565.92|0
1655387100000|2022-06-16 13:45:00|568.82|566.42|567.82|565.42|569.82|567.42|567.82|565.42|0
1655387110000|2022-06-16 13:45:10|566.07|563.67|563.32|560.92|566.07|563.67|563.32|560.92|0
1655387120000|2022-06-16 13:45:20|562.57|560.17|561.82|559.42|562.57|560.17|559.57|557.17|0
1655387130000|2022-06-16 13:45:30|560.57|558.17|560.82|558.42|561.32|558.92|560.57|558.17|0
1655387140000|2022-06-16 13:45:40|559.32|556.92|561.32|558.92|561.32|558.92|559.32|556.92|0
1655387150000|2022-06-16 13:45:50|560.82|558.42|560.82|558.42|560.82|558.42|560.07|557.67|0
1655387160000|2022-06-16 13:46:00|561.57|559.17|561.82|559.42|561.82|559.42|561.57|559.17|0
1655387170000|2022-06-16 13:46:10|561.32|558.92|561.57|559.17|562.32|559.92|561.32|558.92|0
1655387180000|2022-06-16 13:46:20|561.2|558.8|562.7|560.3|562.7|560.3|561.2|558.8|0
1655387190000|2022-06-16 13:46:30|561.82|559.42|562.32|559.92|562.32|559.92|561.57|559.17|0
1655387200000|2022-06-16 13:46:40|561.82|559.42|562.32|559.92|563.32|560.92|561.82|559.42|0
1655387210000|2022-06-16 13:46:50|561.32|558.92|553.82|551.42|561.32|558.92|553.82|551.42|0
1655387220000|2022-06-16 13:47:00|554.82|552.42|552.32|549.92|554.82|552.42|552.32|549.92|0
1655387230000|2022-06-16 13:47:10|553.82|551.42|555.57|553.17|555.57|553.17|553.82|551.42|0
1655387240000|2022-06-16 13:47:20|554.82|552.42|556.07|553.67|556.07|553.67|553.82|551.42|0
1655387250000|2022-06-16 13:47:30|555.57|553.17|556.57|554.17|557.57|555.17|555.57|553.17|0
1655387260000|2022-06-16 13:47:40|556.82|554.42|555.07|552.67|556.82|554.42|555.07|552.67|0
1655387270000|2022-06-16 13:47:50|555.32|552.92|557.32|554.92|557.32|554.92|555.32|552.92|0
1655387280000|2022-06-16 13:48:00|558.57|556.17|558.32|555.92|559.82|557.42|558.32|555.92|0
1655387290000|2022-06-16 13:48:10|559.32|556.92|559.57|557.17|559.82|557.42|558.82|556.42|0
1655387300000|2022-06-16 13:48:20|556.82|554.42|557.32|554.92|557.32|554.92|556.82|554.42|0
1655387310000|2022-06-16 13:48:30|556.57|554.17|555.82|553.42|556.82|554.42|555.82|553.42|0
1655387320000|2022-06-16 13:48:40|556.57|554.17|555.32|552.92|556.82|554.42|555.32|552.92|0
1655387330000|2022-06-16 13:48:50|556.57|554.17|555.82|553.42|556.57|554.17|555.57|553.17|0
1655387340000|2022-06-16 13:49:00|555.57|553.17|557.57|555.17|557.57|555.17|555.07|552.67|0
1655387350000|2022-06-16 13:49:10|556.82|554.42|556.82|554.42|557.82|555.42|556.82|554.42|0
1655387360000|2022-06-16 13:49:20|555.32|552.92|553.07|550.67|555.32|552.92|553.07|550.67|0
1655387370000|2022-06-16 13:49:30|554.82|552.42|555.07|552.67|555.32|552.92|554.57|552.17|0
1655387380000|2022-06-16 13:49:40|555.82|553.42|557.32|554.92|557.32|554.92|555.82|553.42|0
1655387390000|2022-06-16 13:49:50|557.57|555.17|557.32|554.92|558.07|555.67|557.32|554.92|0
1655387400000|2022-06-16 13:50:00|558.07|555.67|560.32|557.92|560.82|558.42|558.07|555.67|0
1655387410000|2022-06-16 13:50:10|561.82|559.42|563.07|560.67|563.07|560.67|561.82|559.42|0
1655387420000|2022-06-16 13:50:20|563.32|560.92|560.82|558.42|563.32|560.92|560.82|558.42|0
1655387430000|2022-06-16 13:50:30|561.07|558.67|561.82|559.42|561.82|559.42|560.57|558.17|0
1655387440000|2022-06-16 13:50:40|562.32|559.92|562.82|560.42|563.32|560.92|562.32|559.92|0
1655387450000|2022-06-16 13:50:50|563.57|561.17|563.57|561.17|563.57|561.17|562.82|560.42|0
1655387460000|2022-06-16 13:51:00|563.7|561.3|565.32|562.92|565.32|562.92|563.7|561.3|0
1655387470000|2022-06-16 13:51:10|565.82|563.42|564.32|561.92|565.82|563.42|563.57|561.17|0
1655387480000|2022-06-16 13:51:20|563.32|560.92|563.57|561.17|565.07|562.67|563.32|560.92|0
1655387490000|2022-06-16 13:51:30|563.07|560.67|564.07|561.67|564.07|561.67|562.07|559.67|0
1655387500000|2022-06-16 13:51:40|564.57|562.17|565.07|562.67|565.32|562.92|564.57|562.17|0
1655387510000|2022-06-16 13:51:50|564.82|562.42|564.57|562.17|565.32|562.92|564.57|562.17|0
1655387520000|2022-06-16 13:52:00|565.32|562.92|564.57|562.17|566.07|563.67|564.57|562.17|0
1655387530000|2022-06-16 13:52:10|565.07|562.67|563.32|560.92|565.82|563.42|563.32|560.92|0
1655387540000|2022-06-16 13:52:20|563.82|561.42|564.07|561.67|564.07|561.67|563.82|561.42|0
1655387550000|2022-06-16 13:52:30|565.07|562.67|565.07|562.67|565.57|563.17|565.07|562.67|0
1655387560000|2022-06-16 13:52:40|564.82|562.42|564.07|561.67|565.57|563.17|564.07|561.67|0
1655387570000|2022-06-16 13:52:50|562.82|560.42|563.57|561.17|563.57|561.17|562.82|560.42|0
1655387580000|2022-06-16 13:53:00|564.07|561.67|564.57|562.17|565.82|563.42|564.07|561.67|0
1655387590000|2022-06-16 13:53:10|564.7|562.3|563.57|561.17|564.7|562.3|563.57|561.17|0
1655387600000|2022-06-16 13:53:20|565.07|562.67|565.32|562.92|565.82|563.42|565.07|562.67|0
1655387610000|2022-06-16 13:53:30|564.82|562.42|565.57|563.17|566.07|563.67|564.82|562.42|0
1655387630000|2022-06-16 13:53:50|564.57|562.17|566.57|564.17|566.57|564.17|564.57|562.17|0
1655387640000|2022-06-16 13:54:00|566.82|564.42|566.7|564.3|567.82|565.42|566.7|564.3|0
1655387650000|2022-06-16 13:54:10|566.32|563.92|568.57|566.17|568.82|566.42|566.32|563.92|0
1655387660000|2022-06-16 13:54:20|568.82|566.42|567.32|564.92|568.82|566.42|567.32|564.92|0
1655387670000|2022-06-16 13:54:30|566.07|563.67|565.07|562.67|566.07|563.67|563.82|561.42|0
1655387680000|2022-06-16 13:54:40|565.57|563.17|567.07|564.67|567.07|564.67|565.57|563.17|0
1655387690000|2022-06-16 13:54:50|566.45|564.05|565.07|562.67|566.45|564.05|565.07|562.67|0
1655387700000|2022-06-16 13:55:00|566.57|564.17|565.57|563.17|566.57|564.17|565.07|562.67|0
1655387710000|2022-06-16 13:55:10|565.07|562.67|563.57|561.17|565.07|562.67|563.32|560.92|0
1655387720000|2022-06-16 13:55:20|564.57|562.17|563.57|561.17|564.57|562.17|563.2|560.8|0
1655387730000|2022-06-16 13:55:30|563.82|561.42|563.07|560.67|564.32|561.92|563.07|560.67|0
1655387740000|2022-06-16 13:55:40|564.07|561.67|564.07|561.67|564.57|562.17|563.57|561.17|0
1655387750000|2022-06-16 13:55:50|565.57|563.17|566.57|564.17|566.57|564.17|565.57|563.17|0
1655387760000|2022-06-16 13:56:00|566.82|564.42|566.57|564.17|566.82|564.42|566.32|563.92|0
1655387770000|2022-06-16 13:56:10|565.57|563.17|565.07|562.67|565.57|563.17|564.82|562.42|0
1655387780000|2022-06-16 13:56:20|565.2|562.8|566.2|563.8|566.2|563.8|564.45|562.05|0
1655387790000|2022-06-16 13:56:30|566.07|563.67|567.07|564.67|567.57|565.17|566.07|563.67|0
1655387800000|2022-06-16 13:56:40|567.2|564.8|566.82|564.42|567.2|564.8|566.82|564.42|0
1655387810000|2022-06-16 13:56:50|567.2|564.8|564.82|562.42|567.2|564.8|564.82|562.42|0
1655387820000|2022-06-16 13:57:00|565.57|563.17|567.07|564.67|567.07|564.67|565.57|563.17|0
1655387830000|2022-06-16 13:57:10|566.57|564.17|567.57|565.17|567.57|565.17|566.57|564.17|0
1655387840000|2022-06-16 13:57:20|566.57|564.17|564.45|562.05|566.57|564.17|564.45|562.05|0
1655387850000|2022-06-16 13:57:30|564.07|561.67|564.82|562.42|564.82|562.42|563.82|561.42|0
1655387860000|2022-06-16 13:57:40|564.07|561.67|563.32|560.92|564.07|561.67|563.32|560.92|0
1655387870000|2022-06-16 13:57:50|563.82|561.42|561.57|559.17|563.82|561.42|561.57|559.17|0
1655387880000|2022-06-16 13:58:00|561.45|559.05|563.07|560.67|563.07|560.67|561.45|559.05|0
1655387890000|2022-06-16 13:58:10|563.32|560.92|560.32|557.92|563.32|560.92|560.32|557.92|0
1655387900000|2022-06-16 13:58:20|559.82|557.42|558.07|555.67|559.82|557.42|558.07|555.67|0
1655387910000|2022-06-16 13:58:30|558.57|556.17|559.57|557.17|559.57|557.17|558.07|555.67|0
1655387920000|2022-06-16 13:58:40|558.07|555.67|558.57|556.17|558.57|556.17|557.57|555.17|0
1655387930000|2022-06-16 13:58:50|558.82|556.42|559.82|557.42|560.07|557.67|558.82|556.42|0
1655387940000|2022-06-16 13:59:00|560.07|557.67|560.95|558.55|560.95|558.55|560.07|557.67|0
1655387950000|2022-06-16 13:59:10|561.57|559.17|563.07|560.67|563.07|560.67|561.57|559.17|0
1655387960000|2022-06-16 13:59:20|561.82|559.42|561.07|558.67|561.82|559.42|560.07|557.67|0
1655387970000|2022-06-16 13:59:30|562.07|559.67|562.57|560.17|562.57|560.17|562.07|559.67|0
1655387980000|2022-06-16 13:59:40|562.82|560.42|563.32|560.92|563.57|561.17|562.82|560.42|0
1655387990000|2022-06-16 13:59:50|564.07|561.67|563.95|561.55|564.07|561.67|563.82|561.42|0
1655388000000|2022-06-16 14:00:00|565.57|563.17|566.07|563.67|566.07|563.67|565.57|563.17|0
1655388010000|2022-06-16 14:00:10|566.82|564.42|568.07|565.67|568.07|565.67|566.82|564.42|0
1655388020000|2022-06-16 14:00:20|568.2|565.8|568.07|565.67|568.2|565.8|567.82|565.42|0
1655388030000|2022-06-16 14:00:30|567.07|564.67|566.07|563.67|567.07|564.67|565.57|563.17|0
1655388040000|2022-06-16 14:00:40|567.45|565.05|567.82|565.42|568.32|565.92|567.45|565.05|0
1655388050000|2022-06-16 14:00:50|567.57|565.17|567.57|565.17|567.95|565.55|567.2|564.8|0
1655388060000|2022-06-16 14:01:00|569.07|566.67|567.95|565.55|569.32|566.92|567.95|565.55|0
1655388070000|2022-06-16 14:01:10|568.57|566.17|568.32|565.92|568.57|566.17|568.07|565.67|0
1655388080000|2022-06-16 14:01:20|568.2|565.8|566.82|564.42|568.2|565.8|566.82|564.42|0
1655388090000|2022-06-16 14:01:30|565.82|563.42|567.32|564.92|567.32|564.92|565.82|563.42|0
1655388100000|2022-06-16 14:01:40|567.2|564.8|564.32|561.92|567.2|564.8|564.32|561.92|0
1655388110000|2022-06-16 14:01:50|564.82|562.42|561.82|559.42|564.95|562.55|561.82|559.42|0
1655388120000|2022-06-16 14:02:00|562.57|560.17|563.57|561.17|563.57|561.17|562.32|559.92|0
1655388130000|2022-06-16 14:02:10|562.82|560.42|566.07|563.67|566.07|563.67|562.82|560.42|0
1655388140000|2022-06-16 14:02:20|566.57|564.17|565.07|562.67|566.57|564.17|564.07|561.67|0
1655388150000|2022-06-16 14:02:30|565.32|562.92|565.82|563.42|566.07|563.67|565.32|562.92|0
1655388160000|2022-06-16 14:02:40|566.57|564.17|567.07|564.67|567.07|564.67|566.57|564.17|0
1655388170000|2022-06-16 14:02:50|567.82|565.42|568.32|565.92|568.32|565.92|567.82|565.42|0
1655388180000|2022-06-16 14:03:00|568.82|566.42|567.82|565.42|568.82|566.42|567.82|565.42|0
1655388190000|2022-06-16 14:03:10|569.32|566.92|568.07|565.67|569.32|566.92|568.07|565.67|0
1655388200000|2022-06-16 14:03:20|567.82|565.42|567.57|565.17|569.32|566.92|567.57|565.17|0
1655388210000|2022-06-16 14:03:30|567.7|565.3|564.32|561.92|567.7|565.3|564.32|561.92|0
1655388220000|2022-06-16 14:03:40|565.07|562.67|567.07|564.67|567.07|564.67|565.07|562.67|0
1655388230000|2022-06-16 14:03:50|567.57|565.17|568.07|565.67|568.07|565.67|566.57|564.17|0
1655388240000|2022-06-16 14:04:00|567.82|565.42|567.32|564.92|568.07|565.67|566.57|564.17|0
1655388250000|2022-06-16 14:04:10|567.57|565.17|568.32|565.92|568.32|565.92|567.57|565.17|0
1655388260000|2022-06-16 14:04:20|568.82|566.42|569.7|567.3|569.7|567.3|568.82|566.42|0
1655388270000|2022-06-16 14:04:30|569.32|566.92|569.07|566.67|569.82|567.42|569.07|566.67|0
1655388280000|2022-06-16 14:04:40|570.07|567.67|572.07|569.67|572.07|569.67|570.07|567.67|0
1655388290000|2022-06-16 14:04:50|572.32|569.92|571.32|568.92|572.32|569.92|570.82|568.42|0
1655388300000|2022-06-16 14:05:00|572.07|569.67|573.07|570.67|573.07|570.67|572.07|569.67|0
1655388310000|2022-06-16 14:05:10|573.82|571.42|573.82|571.42|574.32|571.92|573.82|571.42|0
1655388320000|2022-06-16 14:05:20|575.32|572.92|575.57|573.17|575.57|573.17|574.82|572.42|0
1655388330000|2022-06-16 14:05:30|576.32|573.92|575.82|573.42|576.32|573.92|575.57|573.17|0
1655388340000|2022-06-16 14:05:40|576.2|573.8|576.32|573.92|577.07|574.67|576.2|573.8|0
1655388350000|2022-06-16 14:05:50|575.32|572.92|575.57|573.17|575.57|573.17|574.82|572.42|0
1655388360000|2022-06-16 14:06:00|575.32|572.92|571.82|569.42|575.32|572.92|571.82|569.42|0
1655388370000|2022-06-16 14:06:10|573.07|570.67|571.32|568.92|573.07|570.67|571.32|568.92|0
1655388380000|2022-06-16 14:06:20|572.07|569.67|572.57|570.17|572.57|570.17|572.07|569.67|0
1655388390000|2022-06-16 14:06:30|572.82|570.42|573.57|571.17|573.57|571.17|572.82|570.42|0
1655388400000|2022-06-16 14:06:40|574.07|571.67|573.57|571.17|574.07|571.67|573.57|571.17|0
1655388410000|2022-06-16 14:06:50|573.82|571.42|573.32|570.92|573.82|571.42|573.07|570.67|0
1655388420000|2022-06-16 14:07:00|573.82|571.42|573.32|570.92|573.82|571.42|572.82|570.42|0
1655388430000|2022-06-16 14:07:10|574.57|572.17|574.07|571.67|574.57|572.17|573.82|571.42|0
1655388440000|2022-06-16 14:07:20|574.57|572.17|575.07|572.67|575.07|572.67|573.82|571.42|0
1655388450000|2022-06-16 14:07:30|574.57|572.17|575.7|573.3|575.7|573.3|574.57|572.17|0
1655388460000|2022-06-16 14:07:40|575.07|572.67|575.32|572.92|575.32|572.92|574.57|572.17|0
1655388470000|2022-06-16 14:07:50|574.82|572.42|575.82|573.42|575.82|573.42|574.82|572.42|0
1655388480000|2022-06-16 14:08:00|576.32|573.92|576.57|574.17|576.57|574.17|574.57|572.17|0
1655388490000|2022-06-16 14:08:10|576.82|574.42|577.82|575.42|577.82|575.42|576.82|574.42|0
1655388500000|2022-06-16 14:08:20|577.32|574.92|577.32|574.92|577.32|574.92|576.95|574.55|0
1655388510000|2022-06-16 14:08:30|578.07|575.67|576.07|573.67|578.07|575.67|576.07|573.67|0
1655388520000|2022-06-16 14:08:40|576.32|573.92|577.07|574.67|577.07|574.67|576.07|573.67|0
1655388530000|2022-06-16 14:08:50|575.57|573.17|575.07|572.67|575.57|573.17|575.07|572.67|0
1655388540000|2022-06-16 14:09:00|575.57|573.17|574.32|571.92|575.57|573.17|574.32|571.92|0
1655388550000|2022-06-16 14:09:10|573.57|571.17|575.32|572.92|575.57|573.17|573.57|571.17|0
1655388560000|2022-06-16 14:09:20|575.07|572.67|573.32|570.92|575.07|572.67|573.32|570.92|0
1655388570000|2022-06-16 14:09:30|572.45|570.05|572.32|569.92|572.7|570.3|572.32|569.92|0
1655388580000|2022-06-16 14:09:40|573.32|570.92|573.32|570.92|573.82|571.42|573.32|570.92|0
1655388590000|2022-06-16 14:09:50|572.57|570.17|572.07|569.67|573.07|570.67|572.07|569.67|0
1655388600000|2022-06-16 14:10:00|572.57|570.17|573.07|570.67|573.07|570.67|572.57|570.17|0
1655388610000|2022-06-16 14:10:10|574.07|571.67|573.82|571.42|574.07|571.67|573.82|571.42|0
1655388620000|2022-06-16 14:10:20|574.82|572.42|574.07|571.67|574.82|572.42|573.07|570.67|0
1655388630000|2022-06-16 14:10:30|573.32|570.92|575.07|572.67|575.57|573.17|573.32|570.92|0
1655388640000|2022-06-16 14:10:40|574.57|572.17|575.57|573.17|575.57|573.17|574.57|572.17|0
1655388650000|2022-06-16 14:10:50|575.82|573.42|576.07|573.67|576.07|573.67|575.32|572.92|0
1655388660000|2022-06-16 14:11:00|575.57|573.17|577.07|574.67|577.07|574.67|575.57|573.17|0
1655388670000|2022-06-16 14:11:10|575.32|572.92|576.57|574.17|576.57|574.17|575.32|572.92|0
1655388680000|2022-06-16 14:11:20|577.32|574.92|577.82|575.42|577.82|575.42|577.32|574.92|0
1655388690000|2022-06-16 14:11:30|578.07|575.67|577.82|575.42|578.32|575.92|577.57|575.17|0
1655388700000|2022-06-16 14:11:40|577.7|575.3|577.32|574.92|577.7|575.3|576.82|574.42|0
1655388710000|2022-06-16 14:11:50|578.32|575.92|577.82|575.42|578.32|575.92|577.32|574.92|0
1655388720000|2022-06-16 14:12:00|578.2|575.8|577.57|575.17|578.32|575.92|577.57|575.17|0
1655388730000|2022-06-16 14:12:10|577.82|575.42|577.07|574.67|577.82|575.42|577.07|574.67|0
1655388740000|2022-06-16 14:12:20|576.82|574.42|576.32|573.92|576.82|574.42|576.07|573.67|0
1655388750000|2022-06-16 14:12:30|576.82|574.42|577.7|575.3|577.7|575.3|576.82|574.42|0
1655388760000|2022-06-16 14:12:40|577.57|575.17|578.07|575.67|578.07|575.67|577.57|575.17|0
1655388770000|2022-06-16 14:12:50|578.2|575.8|576.32|573.92|578.2|575.8|576.32|573.92|0
1655388780000|2022-06-16 14:13:00|576.57|574.17|575.57|573.17|576.7|574.3|575.57|573.17|0
1655388790000|2022-06-16 14:13:10|575.2|572.8|575.82|573.42|575.82|573.42|574.82|572.42|0
1655388800000|2022-06-16 14:13:20|574.32|571.92|573.57|571.17|574.32|571.92|573.57|571.17|0
1655388810000|2022-06-16 14:13:30|574.32|571.92|574.32|571.92|574.32|571.92|574.32|571.92|0
1655388820000|2022-06-16 14:13:40|574.57|572.17|575.57|573.17|575.57|573.17|574.07|571.67|0
1655388830000|2022-06-16 14:13:50|575.82|573.42|575.82|573.42|575.82|573.42|575.82|573.42|0
1655388840000|2022-06-16 14:14:00|575.57|573.17|575.82|573.42|575.82|573.42|575.07|572.67|0
1655388850000|2022-06-16 14:14:10|574.45|572.05|573.32|570.92|574.45|572.05|573.32|570.92|0
1655388860000|2022-06-16 14:14:20|572.57|570.17|574.32|571.92|574.32|571.92|572.32|569.92|0
1655388870000|2022-06-16 14:14:30|574.57|572.17|575.57|573.17|575.82|573.42|574.57|572.17|0
1655388880000|2022-06-16 14:14:40|576.07|573.67|576.2|573.8|576.2|573.8|575.82|573.42|0
1655388890000|2022-06-16 14:14:50|576.07|573.67|576.82|574.42|576.82|574.42|576.07|573.67|0
1655388900000|2022-06-16 14:15:00|577.57|575.17|577.82|575.42|577.82|575.42|577.07|574.67|0
1655388910000|2022-06-16 14:15:10|577.07|574.67|576.07|573.67|577.07|574.67|575.32|572.92|0
1655388920000|2022-06-16 14:15:20|577.32|574.92|576.82|574.42|577.57|575.17|576.82|574.42|0
1655388930000|2022-06-16 14:15:30|576.07|573.67|574.32|571.92|576.07|573.67|574.32|571.92|0
1655388940000|2022-06-16 14:15:40|575.07|572.67|575.32|572.92|575.57|573.17|575.07|572.67|0
1655388950000|2022-06-16 14:15:50|575.07|572.67|574.57|572.17|575.07|572.67|574.57|572.17|0
1655388960000|2022-06-16 14:16:00|574.2|571.8|573.32|570.92|574.2|571.8|573.32|570.92|0
1655388970000|2022-06-16 14:16:10|573.82|571.42|574.32|571.92|574.32|571.92|573.07|570.67|0
1655388980000|2022-06-16 14:16:20|574.82|572.42|574.32|571.92|574.82|572.42|574.07|571.67|0
1655388990000|2022-06-16 14:16:30|573.07|570.67|574.32|571.92|574.32|571.92|572.57|570.17|0
1655389000000|2022-06-16 14:16:40|574.82|572.42|573.07|570.67|575.07|572.67|573.07|570.67|0
1655389010000|2022-06-16 14:16:50|572.45|570.05|572.57|570.17|572.82|570.42|572.07|569.67|0
1655389020000|2022-06-16 14:17:00|572.07|569.67|571.57|569.17|572.7|570.3|571.57|569.17|0
1655389030000|2022-06-16 14:17:10|570.57|568.17|570.82|568.42|570.82|568.42|570.07|567.67|0
1655389040000|2022-06-16 14:17:20|571.57|569.17|568.82|566.42|571.57|569.17|568.82|566.42|0
1655389050000|2022-06-16 14:17:30|568.57|566.17|569.57|567.17|569.57|567.17|568.57|566.17|0
1655389060000|2022-06-16 14:17:40|569.82|567.42|569.32|566.92|569.82|567.42|569.32|566.92|0
1655389070000|2022-06-16 14:17:50|569.07|566.67|569.57|567.17|569.57|567.17|569.07|566.67|0
1655389080000|2022-06-16 14:18:00|569.82|567.42|569.82|567.42|570.82|568.42|569.82|567.42|0
1655389090000|2022-06-16 14:18:10|569.07|566.67|569.07|566.67|569.07|566.67|569.07|566.67|0
1655389100000|2022-06-16 14:18:20|569.32|566.92|569.82|567.42|569.82|567.42|569.32|566.92|0
1655389110000|2022-06-16 14:18:30|570.07|567.67|572.82|570.42|572.82|570.42|570.07|567.67|0
1655389120000|2022-06-16 14:18:40|573.07|570.67|573.82|571.42|574.07|571.67|573.07|570.67|0
1655389130000|2022-06-16 14:18:50|574.07|571.67|573.57|571.17|574.07|571.67|572.82|570.42|0
1655389140000|2022-06-16 14:19:00|573.82|571.42|574.57|572.17|574.57|572.17|573.82|571.42|0
1655389150000|2022-06-16 14:19:10|576.07|573.67|576.32|573.92|576.32|573.92|575.57|573.17|0
1655389160000|2022-06-16 14:19:20|575.45|573.05|574.07|571.67|575.45|573.05|574.07|571.67|0
1655389170000|2022-06-16 14:19:30|575.07|572.67|576.32|573.92|576.32|573.92|575.07|572.67|0
1655389180000|2022-06-16 14:19:40|576.57|574.17|576.57|574.17|576.57|574.17|576.32|573.92|0
1655389190000|2022-06-16 14:19:50|577.07|574.67|575.57|573.17|577.07|574.67|575.57|573.17|0
1655389200000|2022-06-16 14:20:00|577.07|574.67|575.57|573.17|577.07|574.67|575.57|573.17|0
1655389210000|2022-06-16 14:20:10|576.07|573.67|576.82|574.42|576.82|574.42|576.07|573.67|0
1655389220000|2022-06-16 14:20:20|576.57|574.17|573.57|571.17|576.57|574.17|573.45|571.05|0
1655389230000|2022-06-16 14:20:30|573.32|570.92|575.07|572.67|575.07|572.67|573.07|570.67|0
1655389240000|2022-06-16 14:20:40|575.57|573.17|575.57|573.17|575.82|573.42|575.57|573.17|0
1655389250000|2022-06-16 14:20:50|576.07|573.67|576.32|573.92|576.32|573.92|575.82|573.42|0
1655389260000|2022-06-16 14:21:00|575.82|573.42|574.82|572.42|575.82|573.42|574.57|572.17|0
1655389270000|2022-06-16 14:21:10|573.82|571.42|573.07|570.67|573.82|571.42|573.07|570.67|0
1655389280000|2022-06-16 14:21:20|573.57|571.17|571.57|569.17|573.57|571.17|571.57|569.17|0
1655389290000|2022-06-16 14:21:30|572.32|569.92|570.07|567.67|572.32|569.92|570.07|567.67|0
1655389300000|2022-06-16 14:21:40|569.82|567.42|570.07|567.67|570.45|568.05|569.82|567.42|0
1655389310000|2022-06-16 14:21:50|569.82|567.42|571.82|569.42|571.82|569.42|569.82|567.42|0
1655389320000|2022-06-16 14:22:00|572.07|569.67|572.57|570.17|572.57|570.17|571.57|569.17|0
1655389330000|2022-06-16 14:22:10|570.32|567.92|569.32|566.92|570.32|567.92|569.32|566.92|0
1655389340000|2022-06-16 14:22:20|568.82|566.42|571.07|568.67|571.07|568.67|568.82|566.42|0
1655389350000|2022-06-16 14:22:30|571.32|568.92|569.57|567.17|571.32|568.92|569.57|567.17|0
1655389360000|2022-06-16 14:22:40|569.07|566.67|570.32|567.92|570.32|567.92|569.07|566.67|0
1655389370000|2022-06-16 14:22:50|570.07|567.67|570.07|567.67|570.32|567.92|570.07|567.67|0
1655389380000|2022-06-16 14:23:00|570.32|567.92|567.57|565.17|570.32|567.92|567.57|565.17|0
1655389390000|2022-06-16 14:23:10|566.82|564.42|568.32|565.92|568.32|565.92|566.82|564.42|0
1655389400000|2022-06-16 14:23:20|567.07|564.67|566.07|563.67|567.07|564.67|566.07|563.67|0
1655389410000|2022-06-16 14:23:30|565.32|562.92|567.82|565.42|567.82|565.42|565.32|562.92|0
1655389420000|2022-06-16 14:23:40|566.57|564.17|565.07|562.67|566.57|564.17|565.07|562.67|0
1655389430000|2022-06-16 14:23:50|565.32|562.92|564.82|562.42|565.32|562.92|564.82|562.42|0
1655389440000|2022-06-16 14:24:00|565.32|562.92|563.32|560.92|565.32|562.92|563.32|560.92|0
1655389450000|2022-06-16 14:24:10|562.82|560.42|562.82|560.42|563.82|561.42|562.82|560.42|0
1655389460000|2022-06-16 14:24:20|563.32|560.92|563.82|561.42|563.82|561.42|563.32|560.92|0
1655389470000|2022-06-16 14:24:30|564.57|562.17|565.57|563.17|565.57|563.17|564.57|562.17|0
1655389480000|2022-06-16 14:24:40|564.32|561.92|564.07|561.67|565.07|562.67|564.07|561.67|0
1655389490000|2022-06-16 14:24:50|564.32|561.92|565.32|562.92|565.32|562.92|564.32|561.92|0
1655389500000|2022-06-16 14:25:00|565.07|562.67|565.07|562.67|566.07|563.67|565.07|562.67|0
1655389510000|2022-06-16 14:25:10|565.57|563.17|564.82|562.42|565.57|563.17|564.82|562.42|0
1655389520000|2022-06-16 14:25:20|563.7|561.3|563.57|561.17|563.82|561.42|563.57|561.17|0
1655389530000|2022-06-16 14:25:30|563.07|560.67|563.32|560.92|563.32|560.92|562.32|559.92|0
1655389540000|2022-06-16 14:25:40|563.07|560.67|562.07|559.67|563.07|560.67|561.82|559.42|0
1655389550000|2022-06-16 14:25:50|561.82|559.42|563.57|561.17|563.57|561.17|561.82|559.42|0
1655389560000|2022-06-16 14:26:00|562.32|559.92|562.57|560.17|562.57|560.17|562.07|559.67|0
1655389570000|2022-06-16 14:26:10|561.82|559.42|562.32|559.92|562.32|559.92|561.82|559.42|0
1655389580000|2022-06-16 14:26:20|562.07|559.67|563.32|560.92|563.32|560.92|562.07|559.67|0
1655389590000|2022-06-16 14:26:30|561.82|559.42|562.07|559.67|562.07|559.67|561.82|559.42|0
1655389600000|2022-06-16 14:26:40|561.57|559.17|562.82|560.42|562.82|560.42|561.57|559.17|0
1655389610000|2022-06-16 14:26:50|563.82|561.42|565.07|562.67|565.07|562.67|563.82|561.42|0
1655389620000|2022-06-16 14:27:00|564.57|562.17|563.57|561.17|565.32|562.92|563.57|561.17|0
1655389630000|2022-06-16 14:27:10|563.32|560.92|564.32|561.92|565.07|562.67|563.32|560.92|0
1655389640000|2022-06-16 14:27:20|564.57|562.17|563.07|560.67|564.57|562.17|563.07|560.67|0
1655389650000|2022-06-16 14:27:30|563.45|561.05|565.07|562.67|565.07|562.67|563.45|561.05|0
1655389660000|2022-06-16 14:27:40|565.57|563.17|565.57|563.17|565.82|563.42|565.57|563.17|0
1655389670000|2022-06-16 14:27:50|566.07|563.67|565.57|563.17|566.07|563.67|565.57|563.17|0
1655389680000|2022-06-16 14:28:00|564.82|562.42|565.82|563.42|565.82|563.42|564.82|562.42|0
1655389690000|2022-06-16 14:28:10|566.32|563.92|565.57|563.17|566.32|563.92|565.32|562.92|0
1655389700000|2022-06-16 14:28:20|565.32|562.92|564.07|561.67|565.32|562.92|563.82|561.42|0
1655389710000|2022-06-16 14:28:30|564.32|561.92|563.7|561.3|564.32|561.92|563.7|561.3|0
1655389720000|2022-06-16 14:28:40|563.45|561.05|563.82|561.42|563.82|561.42|562.57|560.17|0
1655389730000|2022-06-16 14:28:50|563.32|560.92|564.07|561.67|564.07|561.67|563.32|560.92|0
1655389740000|2022-06-16 14:29:00|564.7|562.3|562.82|560.42|564.7|562.3|562.57|560.17|0
1655389750000|2022-06-16 14:29:10|563.45|561.05|565.07|562.67|565.07|562.67|563.45|561.05|0
1655389760000|2022-06-16 14:29:20|564.57|562.17|563.32|560.92|564.57|562.17|563.07|560.67|0
1655389770000|2022-06-16 14:29:30|563.82|561.42|562.07|559.67|563.82|561.42|562.07|559.67|0
1655389780000|2022-06-16 14:29:40|562.32|559.92|562.32|559.92|562.82|560.42|562.32|559.92|0
1655389790000|2022-06-16 14:29:50|562.07|559.67|562.57|560.17|563.32|560.92|562.07|559.67|0
1655389800000|2022-06-16 14:30:00|563.57|561.17|565.57|563.17|565.57|563.17|563.57|561.17|0
1655389810000|2022-06-16 14:30:10|564.82|562.42|566.32|563.92|566.32|563.92|564.82|562.42|0
1655389820000|2022-06-16 14:30:20|567.57|565.17|566.57|564.17|567.57|565.17|566.57|564.17|0
1655389830000|2022-06-16 14:30:30|567.07|564.67|567.7|565.3|568.07|565.67|567.07|564.67|0
1655389840000|2022-06-16 14:30:40|568.07|565.67|568.57|566.17|568.57|566.17|567.82|565.42|0
1655389850000|2022-06-16 14:30:50|567.82|565.42|567.07|564.67|567.82|565.42|567.07|564.67|0
1655389860000|2022-06-16 14:31:00|567.82|565.42|567.57|565.17|568.82|566.42|567.57|565.17|0
1655389870000|2022-06-16 14:31:10|567.45|565.05|567.2|564.8|567.45|565.05|567.07|564.67|0
1655389880000|2022-06-16 14:31:20|567.07|564.67|566.57|564.17|567.07|564.67|566.32|563.92|0
1655389890000|2022-06-16 14:31:30|566.82|564.42|566.32|563.92|567.07|564.67|566.32|563.92|0
1655389900000|2022-06-16 14:31:40|565.07|562.67|564.57|562.17|565.32|562.92|563.82|561.42|0
1655389910000|2022-06-16 14:31:50|565.82|563.42|565.07|562.67|566.32|563.92|565.07|562.67|0
1655389920000|2022-06-16 14:32:00|566.82|564.42|567.32|564.92|567.32|564.92|566.07|563.67|0
1655389930000|2022-06-16 14:32:10|567.07|564.67|567.07|564.67|567.07|564.67|566.82|564.42|0
1655389940000|2022-06-16 14:32:20|568.07|565.67|567.82|565.42|568.07|565.67|567.57|565.17|0
1655389950000|2022-06-16 14:32:30|568.07|565.67|568.82|566.42|568.82|566.42|567.82|565.42|0
1655389960000|2022-06-16 14:32:40|568.45|566.05|569.57|567.17|569.57|567.17|568.07|565.67|0
1655389970000|2022-06-16 14:32:50|568.82|566.42|565.82|563.42|568.82|566.42|565.82|563.42|0
1655389980000|2022-06-16 14:33:00|566.07|563.67|564.32|561.92|566.07|563.67|564.32|561.92|0
1655389990000|2022-06-16 14:33:10|563.82|561.42|563.32|560.92|563.82|561.42|563.07|560.67|0
1655390000000|2022-06-16 14:33:20|562.32|559.92|564.32|561.92|564.32|561.92|562.07|559.67|0
1655390010000|2022-06-16 14:33:30|563.57|561.17|563.57|561.17|563.57|561.17|563.07|560.67|0
1655390020000|2022-06-16 14:33:40|563.07|560.67|563.32|560.92|563.32|560.92|562.82|560.42|0
1655390030000|2022-06-16 14:33:50|562.82|560.42|563.32|560.92|563.32|560.92|562.32|559.92|0
1655390040000|2022-06-16 14:34:00|563.82|561.42|564.57|562.17|564.57|562.17|563.82|561.42|0
1655390050000|2022-06-16 14:34:10|565.32|562.92|565.82|563.42|565.82|563.42|565.07|562.67|0
1655390060000|2022-06-16 14:34:20|565.57|563.17|566.57|564.17|566.57|564.17|565.57|563.17|0
1655390070000|2022-06-16 14:34:30|565.82|563.42|565.32|562.92|565.82|563.42|564.82|562.42|0
1655390080000|2022-06-16 14:34:40|564.82|562.42|565.32|562.92|565.32|562.92|564.82|562.42|0
1655390090000|2022-06-16 14:34:50|564.82|562.42|565.57|563.17|565.82|563.42|564.82|562.42|0
1655390100000|2022-06-16 14:35:00|566.07|563.67|567.32|564.92|567.32|564.92|566.07|563.67|0
1655390110000|2022-06-16 14:35:10|568.32|565.92|567.07|564.67|568.32|565.92|567.07|564.67|0
1655390120000|2022-06-16 14:35:20|566.82|564.42|566.57|564.17|566.82|564.42|566.32|563.92|0
1655390130000|2022-06-16 14:35:30|567.57|565.17|567.32|564.92|568.7|566.3|567.32|564.92|0
1655390140000|2022-06-16 14:35:40|567.57|565.17|568.32|565.92|568.32|565.92|567.57|565.17|0
1655390150000|2022-06-16 14:35:50|568.07|565.67|569.57|567.17|569.57|567.17|568.07|565.67|0
1655390160000|2022-06-16 14:36:00|570.07|567.67|570.32|567.92|570.32|567.92|570.07|567.67|0
1655390170000|2022-06-16 14:36:10|569.82|567.42|568.57|566.17|569.82|567.42|568.57|566.17|0
1655390180000|2022-06-16 14:36:20|569.57|567.17|569.07|566.67|569.57|567.17|569.07|566.67|0
1655390190000|2022-06-16 14:36:30|568.32|565.92|567.82|565.42|568.32|565.92|567.82|565.42|0
1655390200000|2022-06-16 14:36:40|567.57|565.17|568.82|566.42|569.2|566.8|567.57|565.17|0
1655390210000|2022-06-16 14:36:50|569.57|567.17|571.82|569.42|571.82|569.42|569.57|567.17|0
1655390220000|2022-06-16 14:37:00|572.32|569.92|571.82|569.42|572.57|570.17|571.82|569.42|0
1655390230000|2022-06-16 14:37:10|571.32|568.92|569.82|567.42|571.32|568.92|569.82|567.42|0
1655390240000|2022-06-16 14:37:20|570.82|568.42|570.57|568.17|570.82|568.42|569.32|566.92|0
1655390250000|2022-06-16 14:37:30|570.82|568.42|570.07|567.67|570.82|568.42|569.57|567.17|0
1655390260000|2022-06-16 14:37:40|569.7|567.3|569.07|566.67|569.7|567.3|568.07|565.67|0
1655390270000|2022-06-16 14:37:50|569.57|567.17|568.32|565.92|569.57|567.17|568.32|565.92|0
1655390280000|2022-06-16 14:38:00|568.57|566.17|570.32|567.92|570.32|567.92|568.57|566.17|0
1655390290000|2022-06-16 14:38:10|570.57|568.17|569.82|567.42|570.57|568.17|569.82|567.42|0
1655390300000|2022-06-16 14:38:20|569.57|567.17|571.32|568.92|571.32|568.92|569.57|567.17|0
1655390310000|2022-06-16 14:38:30|570.57|568.17|571.32|568.92|571.32|568.92|570.57|568.17|0
1655390320000|2022-06-16 14:38:40|570.82|568.42|572.07|569.67|572.07|569.67|570.82|568.42|0
1655390330000|2022-06-16 14:38:50|572.57|570.17|571.57|569.17|572.57|570.17|571.57|569.17|0
1655390340000|2022-06-16 14:39:00|572.32|569.92|572.82|570.42|572.82|570.42|571.82|569.42|0
1655390350000|2022-06-16 14:39:10|572.32|569.92|573.32|570.92|573.57|571.17|572.32|569.92|0
1655390360000|2022-06-16 14:39:20|573.82|571.42|573.57|571.17|574.07|571.67|573.57|571.17|0
1655390370000|2022-06-16 14:39:30|574.57|572.17|575.07|572.67|575.32|572.92|574.57|572.17|0
1655390380000|2022-06-16 14:39:40|574.32|571.92|575.07|572.67|575.07|572.67|573.82|571.42|0
1655390390000|2022-06-16 14:39:50|575.32|572.92|575.32|572.92|575.57|573.17|575.07|572.67|0
1655390400000|2022-06-16 14:40:00|575.57|573.17|576.32|573.92|576.32|573.92|575.57|573.17|0
1655390410000|2022-06-16 14:40:10|576.07|573.67|576.32|573.92|576.32|573.92|576.07|573.67|0
1655390420000|2022-06-16 14:40:20|576.57|574.17|576.32|573.92|576.57|574.17|576.32|573.92|0
1655390430000|2022-06-16 14:40:30|575.57|573.17|575.32|572.92|576.07|573.67|575.32|572.92|0
1655390440000|2022-06-16 14:40:40|575.82|573.42|576.07|573.67|576.07|573.67|575.57|573.17|0
1655390450000|2022-06-16 14:40:50|575.82|573.42|576.57|574.17|576.57|574.17|575.82|573.42|0
1655390460000|2022-06-16 14:41:00|577.32|574.92|577.82|575.42|577.82|575.42|577.32|574.92|0
1655390470000|2022-06-16 14:41:10|577.32|574.92|576.07|573.67|577.32|574.92|575.57|573.17|0
1655390480000|2022-06-16 14:41:20|576.32|573.92|576.82|574.42|576.82|574.42|576.32|573.92|0
1655390490000|2022-06-16 14:41:30|577.07|574.67|576.07|573.67|577.32|574.92|576.07|573.67|0
1655390500000|2022-06-16 14:41:40|575.32|572.92|574.07|571.67|575.57|573.17|574.07|571.67|0
1655390510000|2022-06-16 14:41:50|575.07|572.67|576.07|573.67|576.07|573.67|575.07|572.67|0
1655390520000|2022-06-16 14:42:00|577.07|574.67|577.82|575.42|577.82|575.42|577.07|574.67|0
1655390530000|2022-06-16 14:42:10|578.07|575.67|578.32|575.92|578.32|575.92|578.07|575.67|0
1655390540000|2022-06-16 14:42:20|579.32|576.92|578.82|576.42|579.32|576.92|578.82|576.42|0
1655390550000|2022-06-16 14:42:30|577.82|575.42|579.82|577.42|579.82|577.42|577.82|575.42|0
1655390560000|2022-06-16 14:42:40|579.32|576.92|579.07|576.67|579.57|577.17|579.07|576.67|0
1655390570000|2022-06-16 14:42:50|579.57|577.17|580.07|577.67|580.07|577.67|578.57|576.17|0
1655390580000|2022-06-16 14:43:00|579.32|576.92|579.32|576.92|579.57|577.17|579.07|576.67|0
1655390590000|2022-06-16 14:43:10|578.32|575.92|578.07|575.67|578.32|575.92|577.82|575.42|0
1655390600000|2022-06-16 14:43:20|577.95|575.55|578.32|575.92|578.57|576.17|577.95|575.55|0
1655390610000|2022-06-16 14:43:30|577.32|574.92|578.07|575.67|578.07|575.67|576.57|574.17|0
1655390620000|2022-06-16 14:43:40|578.57|576.17|580.07|577.67|580.07|577.67|578.57|576.17|0
1655390630000|2022-06-16 14:43:50|580.32|577.92|581.32|578.92|581.32|578.92|580.32|577.92|0
1655390640000|2022-06-16 14:44:00|581.82|579.42|581.82|579.42|581.82|579.42|581.32|578.92|0
1655390650000|2022-06-16 14:44:10|581.57|579.17|582.32|579.92|582.32|579.92|581.57|579.17|0
1655390660000|2022-06-16 14:44:20|582.57|580.17|584.07|581.67|584.07|581.67|582.57|580.17|0
1655390670000|2022-06-16 14:44:30|584.57|582.17|584.57|582.17|584.57|582.17|584.32|581.92|0
1655390680000|2022-06-16 14:44:40|584.32|581.92|584.07|581.67|584.57|582.17|584.07|581.67|0
1655390690000|2022-06-16 14:44:50|584.57|582.17|585.32|582.92|585.32|582.92|584.57|582.17|0
1655390700000|2022-06-16 14:45:00|585.07|582.67|585.82|583.42|585.82|583.42|585.07|582.67|0
1655390710000|2022-06-16 14:45:10|586.07|583.67|585.82|583.42|586.32|583.92|585.82|583.42|0
1655390720000|2022-06-16 14:45:20|585.95|583.55|585.82|583.42|586.07|583.67|585.82|583.42|0
1655390730000|2022-06-16 14:45:30|586.57|584.17|585.82|583.42|586.57|584.17|585.82|583.42|0
1655390740000|2022-06-16 14:45:40|585.57|583.17|585.07|582.67|586.07|583.67|585.07|582.67|0
1655390750000|2022-06-16 14:45:50|585.2|582.8|585.07|582.67|585.32|582.92|585.07|582.67|0
1655390760000|2022-06-16 14:46:00|584.57|582.17|584.57|582.17|585.32|582.92|584.57|582.17|0
1655390770000|2022-06-16 14:46:10|583.45|581.05|583.57|581.17|583.57|581.17|583.32|580.92|0
1655390780000|2022-06-16 14:46:20|583.82|581.42|584.07|581.67|584.07|581.67|583.57|581.17|0
1655390790000|2022-06-16 14:46:30|584.57|582.17|583.57|581.17|584.57|582.17|583.57|581.17|0
1655390800000|2022-06-16 14:46:40|584.45|582.05|585.32|582.92|585.57|583.17|584.45|582.05|0
1655390810000|2022-06-16 14:46:50|585.57|583.17|585.32|582.92|585.57|583.17|585.07|582.67|0
1655390820000|2022-06-16 14:47:00|585.82|583.42|585.82|583.42|585.82|583.42|585.32|582.92|0
1655390830000|2022-06-16 14:47:10|585.57|583.17|585.82|583.42|586.07|583.67|585.57|583.17|0
1655390840000|2022-06-16 14:47:20|586.07|583.67|585.07|582.67|586.32|583.92|585.07|582.67|0
1655390850000|2022-06-16 14:47:30|585.32|582.92|585.32|582.92|585.32|582.92|584.07|581.67|0
1655390860000|2022-06-16 14:47:40|584.57|582.17|585.57|583.17|585.57|583.17|584.32|581.92|0
1655390870000|2022-06-16 14:47:50|585.82|583.42|585.57|583.17|585.82|583.42|585.57|583.17|0
1655390880000|2022-06-16 14:48:00|585.07|582.67|586.07|583.67|586.07|583.67|585.07|582.67|0
1655390890000|2022-06-16 14:48:10|585.57|583.17|586.45|584.05|586.45|584.05|585.57|583.17|0
1655390900000|2022-06-16 14:48:20|586.82|584.42|585.82|583.42|586.82|584.42|585.82|583.42|0
1655390910000|2022-06-16 14:48:30|586.32|583.92|585.82|583.42|586.32|583.92|585.82|583.42|0
1655390920000|2022-06-16 14:48:40|586.07|583.67|586.32|583.92|586.82|584.42|586.07|583.67|0
1655390930000|2022-06-16 14:48:50|587.07|584.67|587.32|584.92|587.32|584.92|586.82|584.42|0
1655390940000|2022-06-16 14:49:00|587.57|585.17|586.57|584.17|588.07|585.67|586.57|584.17|0
1655390950000|2022-06-16 14:49:10|587.07|584.67|586.82|584.42|587.07|584.67|586.57|584.17|0
1655390960000|2022-06-16 14:49:20|587.07|584.67|588.07|585.67|588.07|585.67|587.07|584.67|0
1655390970000|2022-06-16 14:49:30|587.82|585.42|588.32|585.92|588.32|585.92|587.82|585.42|0
1655390980000|2022-06-16 14:49:40|588.07|585.67|588.57|586.17|588.57|586.17|588.07|585.67|0
1655390990000|2022-06-16 14:49:50|589.07|586.67|590.82|588.42|590.82|588.42|589.07|586.67|0
1655391000000|2022-06-16 14:50:00|591.07|588.67|590.82|588.42|591.07|588.67|590.57|588.17|0
1655391010000|2022-06-16 14:50:10|591.07|588.67|591.07|588.67|591.07|588.67|589.57|587.17|0
1655391020000|2022-06-16 14:50:20|591.32|588.92|591.57|589.17|591.82|589.42|591.32|588.92|0
1655391030000|2022-06-16 14:50:30|592.82|590.42|593.07|590.67|593.07|590.67|592.57|590.17|0
1655391040000|2022-06-16 14:50:40|592.32|589.92|592.32|589.92|592.57|590.17|591.82|589.42|0
1655391050000|2022-06-16 14:50:50|592.82|590.42|593.07|590.67|593.32|590.92|592.82|590.42|0
1655391060000|2022-06-16 14:51:00|592.82|590.42|593.07|590.67|593.07|590.67|592.57|590.17|0
1655391070000|2022-06-16 14:51:10|592.57|590.17|592.07|589.67|592.57|590.17|592.07|589.67|0
1655391080000|2022-06-16 14:51:20|592.32|589.92|592.57|590.17|593.07|590.67|592.32|589.92|0
1655391090000|2022-06-16 14:51:30|593.07|590.67|593.82|591.42|593.82|591.42|593.07|590.67|0
1655391100000|2022-06-16 14:51:40|593.32|590.92|592.32|589.92|593.32|590.92|592.32|589.92|0
1655391110000|2022-06-16 14:51:50|592.57|590.17|593.07|590.67|593.07|590.67|592.57|590.17|0
1655391120000|2022-06-16 14:52:00|593.32|590.92|593.07|590.67|593.57|591.17|593.07|590.67|0
1655391130000|2022-06-16 14:52:10|593.82|591.42|592.82|590.42|593.82|591.42|592.82|590.42|0
1655391140000|2022-06-16 14:52:20|592.7|590.3|592.82|590.42|592.82|590.42|592.07|589.67|0
1655391150000|2022-06-16 14:52:30|592.32|589.92|592.82|590.42|592.82|590.42|591.82|589.42|0
1655391160000|2022-06-16 14:52:40|593.07|590.67|593.07|590.67|593.07|590.67|592.07|589.67|0
1655391170000|2022-06-16 14:52:50|592.82|590.42|592.32|589.92|592.82|590.42|592.32|589.92|0
1655391180000|2022-06-16 14:53:00|592.57|590.17|592.57|590.17|592.82|590.42|592.57|590.17|0
1655391190000|2022-06-16 14:53:10|593.07|590.67|594.07|591.67|594.07|591.67|593.07|590.67|0
1655391200000|2022-06-16 14:53:20|594.57|592.17|595.32|592.92|595.32|592.92|594.32|591.92|0
1655391210000|2022-06-16 14:53:30|595.57|593.17|595.07|592.67|595.57|593.17|594.57|592.17|0
1655391220000|2022-06-16 14:53:40|594.07|591.67|593.07|590.67|594.07|591.67|593.07|590.67|0
1655391230000|2022-06-16 14:53:50|593.32|590.92|592.82|590.42|593.32|590.92|592.57|590.17|0
1655391240000|2022-06-16 14:54:00|592.57|590.17|592.07|589.67|592.57|590.17|592.07|589.67|0
1655391250000|2022-06-16 14:54:10|591.82|589.42|592.07|589.67|592.32|589.92|591.82|589.42|0
1655391260000|2022-06-16 14:54:20|591.82|589.42|590.82|588.42|591.82|589.42|590.82|588.42|0
1655391270000|2022-06-16 14:54:30|590.07|587.67|589.07|586.67|590.07|587.67|588.82|586.42|0
1655391280000|2022-06-16 14:54:40|588.57|586.17|589.32|586.92|589.82|587.42|588.57|586.17|0
1655391290000|2022-06-16 14:54:50|589.82|587.42|589.57|587.17|590.32|587.92|589.57|587.17|0
1655391300000|2022-06-16 14:55:00|589.32|586.92|589.57|587.17|589.82|587.42|589.32|586.92|0
1655391310000|2022-06-16 14:55:10|588.32|585.92|589.57|587.17|589.57|587.17|588.07|585.67|0
1655391320000|2022-06-16 14:55:20|589.07|586.67|588.07|585.67|589.07|586.67|588.07|585.67|0
1655391330000|2022-06-16 14:55:30|588.57|586.17|588.57|586.17|589.07|586.67|588.57|586.17|0
1655391340000|2022-06-16 14:55:40|588.32|585.92|588.07|585.67|588.32|585.92|587.82|585.42|0
1655391350000|2022-06-16 14:55:50|587.82|585.42|588.82|586.42|588.82|586.42|587.82|585.42|0
1655391360000|2022-06-16 14:56:00|588.57|586.17|588.82|586.42|589.32|586.92|588.07|585.67|0
1655391370000|2022-06-16 14:56:10|589.32|586.92|588.82|586.42|589.57|587.17|588.57|586.17|0
1655391380000|2022-06-16 14:56:20|588.57|586.17|588.32|585.92|588.57|586.17|588.07|585.67|0
1655391390000|2022-06-16 14:56:30|587.82|585.42|587.82|585.42|588.57|586.17|587.82|585.42|0
1655391400000|2022-06-16 14:56:40|587.32|584.92|587.07|584.67|587.32|584.92|587.07|584.67|0
1655391410000|2022-06-16 14:56:50|586.57|584.17|587.2|584.8|587.2|584.8|586.57|584.17|0
1655391420000|2022-06-16 14:57:00|586.57|584.17|587.57|585.17|587.57|585.17|586.57|584.17|0
1655391430000|2022-06-16 14:57:10|587.82|585.42|588.82|586.42|589.07|586.67|587.82|585.42|0
1655391440000|2022-06-16 14:57:20|589.07|586.67|590.07|587.67|590.07|587.67|589.07|586.67|0
1655391450000|2022-06-16 14:57:30|589.57|587.17|589.82|587.42|589.82|587.42|589.07|586.67|0
1655391460000|2022-06-16 14:57:40|590.07|587.67|589.57|587.17|590.07|587.67|589.32|586.92|0
1655391470000|2022-06-16 14:57:50|590.07|587.67|590.32|587.92|590.82|588.42|590.07|587.67|0
1655391480000|2022-06-16 14:58:00|590.07|587.67|590.57|588.17|590.57|588.17|590.07|587.67|0
1655391490000|2022-06-16 14:58:10|590.82|588.42|589.82|587.42|590.82|588.42|589.82|587.42|0
1655391500000|2022-06-16 14:58:20|589.57|587.17|590.32|587.92|590.32|587.92|589.57|587.17|0
1655391510000|2022-06-16 14:58:30|590.07|587.67|590.32|587.92|590.32|587.92|589.32|586.92|0
1655391520000|2022-06-16 14:58:40|590.57|588.17|590.57|588.17|590.57|588.17|590.07|587.67|0
1655391530000|2022-06-16 14:58:50|590.32|587.92|590.07|587.67|590.82|588.42|590.07|587.67|0
1655391540000|2022-06-16 14:59:00|589.82|587.42|589.07|586.67|589.82|587.42|589.07|586.67|0
1655391550000|2022-06-16 14:59:10|589.57|587.17|591.57|589.17|591.57|589.17|589.57|587.17|0
1655391560000|2022-06-16 14:59:20|591.82|589.42|591.32|588.92|591.82|589.42|591.32|588.92|0
1655391570000|2022-06-16 14:59:30|591.07|588.67|591.07|588.67|591.32|588.92|591.07|588.67|0
1655391580000|2022-06-16 14:59:40|591.32|588.92|591.32|588.92|591.32|588.92|590.82|588.42|0
1655391590000|2022-06-16 14:59:50|591.57|589.17|593.32|590.92|593.32|590.92|591.57|589.17|0
1655391600000|2022-06-16 15:00:00|593.57|591.17|593.82|591.42|593.82|591.42|593.32|590.92|0
1655391610000|2022-06-16 15:00:10|592.32|589.92|591.07|588.67|592.32|589.92|591.07|588.67|0
1655391620000|2022-06-16 15:00:20|589.82|587.42|588.82|586.42|589.82|587.42|588.57|586.17|0
1655391630000|2022-06-16 15:00:30|587.82|585.42|588.32|585.92|588.57|586.17|587.82|585.42|0
1655391640000|2022-06-16 15:00:40|589.82|587.42|588.07|585.67|589.82|587.42|588.07|585.67|0
1655391650000|2022-06-16 15:00:50|588.32|585.92|586.95|584.55|588.32|585.92|586.95|584.55|0
1655391660000|2022-06-16 15:01:00|586.82|584.42|587.07|584.67|588.07|585.67|586.82|584.42|0
1655391670000|2022-06-16 15:01:10|585.57|583.17|585.32|582.92|585.57|583.17|584.82|582.42|0
1655391680000|2022-06-16 15:01:20|585.07|582.67|585.07|582.67|585.32|582.92|585.07|582.67|0
1655391690000|2022-06-16 15:01:30|585.57|583.17|586.07|583.67|586.57|584.17|585.57|583.17|0
1655391700000|2022-06-16 15:01:40|586.57|584.17|584.32|581.92|586.57|584.17|584.32|581.92|0
1655391710000|2022-06-16 15:01:50|584.07|581.67|584.32|581.92|584.32|581.92|583.82|581.42|0
1655391720000|2022-06-16 15:02:00|585.07|582.67|585.32|582.92|585.32|582.92|584.32|581.92|0
1655391730000|2022-06-16 15:02:10|586.32|583.92|585.32|582.92|586.57|584.17|585.32|582.92|0
1655391740000|2022-06-16 15:02:20|584.57|582.17|584.82|582.42|584.82|582.42|584.07|581.67|0
1655391750000|2022-06-16 15:02:30|583.82|581.42|584.07|581.67|584.57|582.17|583.82|581.42|0
1655391760000|2022-06-16 15:02:40|584.57|582.17|584.07|581.67|585.32|582.92|584.07|581.67|0
1655391770000|2022-06-16 15:02:50|585.07|582.67|585.32|582.92|585.82|583.42|585.07|582.67|0
1655391780000|2022-06-16 15:03:00|584.57|582.17|585.82|583.42|585.82|583.42|584.57|582.17|0
1655391790000|2022-06-16 15:03:10|585.57|583.17|586.07|583.67|586.07|583.67|585.57|583.17|0
1655391800000|2022-06-16 15:03:20|586.32|583.92|586.32|583.92|586.57|584.17|586.32|583.92|0
1655391810000|2022-06-16 15:03:30|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1655391820000|2022-06-16 15:03:40|585.82|583.42|585.32|582.92|586.07|583.67|585.32|582.92|0
1655391830000|2022-06-16 15:03:50|585.2|582.8|585.32|582.92|585.57|583.17|585.2|582.8|0
1655391840000|2022-06-16 15:04:00|585.57|583.17|585.57|583.17|585.57|583.17|585.32|582.92|0
1655391850000|2022-06-16 15:04:10|585.32|582.92|586.2|583.8|586.2|583.8|585.32|582.92|0
1655391860000|2022-06-16 15:04:20|586.32|583.92|585.82|583.42|586.32|583.92|585.57|583.17|0
1655391870000|2022-06-16 15:04:30|585.57|583.17|585.57|583.17|585.82|583.42|585.57|583.17|0
1655391880000|2022-06-16 15:04:40|585.32|582.92|585.82|583.42|585.82|583.42|585.32|582.92|0
1655391890000|2022-06-16 15:04:50|586.07|583.67|585.32|582.92|586.07|583.67|585.32|582.92|0
1655391900000|2022-06-16 15:05:00|586.07|583.67|586.57|584.17|586.57|584.17|586.07|583.67|0
1655391910000|2022-06-16 15:05:10|587.57|585.17|588.82|586.42|588.82|586.42|587.57|585.17|0
1655391920000|2022-06-16 15:05:20|589.32|586.92|589.82|587.42|589.82|587.42|589.07|586.67|0
1655391930000|2022-06-16 15:05:30|590.07|587.67|590.32|587.92|590.32|587.92|589.57|587.17|0
1655391940000|2022-06-16 15:05:40|590.07|587.67|589.07|586.67|590.07|587.67|589.07|586.67|0
1655391950000|2022-06-16 15:05:50|588.57|586.17|588.82|586.42|589.07|586.67|588.57|586.17|0
1655391960000|2022-06-16 15:06:00|589.07|586.67|588.95|586.55|589.07|586.67|588.32|585.92|0
1655391970000|2022-06-16 15:06:10|588.82|586.42|588.07|585.67|588.82|586.42|587.7|585.3|0
1655391980000|2022-06-16 15:06:20|587.82|585.42|588.07|585.67|588.32|585.92|587.57|585.17|0
1655391990000|2022-06-16 15:06:30|588.45|586.05|587.32|584.92|588.45|586.05|587.32|584.92|0
1655392000000|2022-06-16 15:06:40|587.57|585.17|587.82|585.42|588.07|585.67|587.57|585.17|0
1655392010000|2022-06-16 15:06:50|587.57|585.17|587.57|585.17|587.57|585.17|587.57|585.17|0
1655392020000|2022-06-16 15:07:00|588.32|585.92|587.32|584.92|588.32|585.92|587.32|584.92|0
1655392030000|2022-06-16 15:07:10|587.07|584.67|586.82|584.42|587.07|584.67|586.82|584.42|0
1655392040000|2022-06-16 15:07:20|587.07|584.67|588.57|586.17|588.57|586.17|587.07|584.67|0
1655392050000|2022-06-16 15:07:30|588.32|585.92|589.32|586.92|589.57|587.17|588.32|585.92|0
1655392060000|2022-06-16 15:07:40|589.07|586.67|589.07|586.67|589.32|586.92|589.07|586.67|0
1655392070000|2022-06-16 15:07:50|588.82|586.42|588.82|586.42|588.82|586.42|588.32|585.92|0
1655392080000|2022-06-16 15:08:00|589.57|587.17|589.57|587.17|590.07|587.67|589.57|587.17|0
1655392090000|2022-06-16 15:08:10|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1655392100000|2022-06-16 15:08:20|588.82|586.42|589.57|587.17|589.57|587.17|588.82|586.42|0
1655392110000|2022-06-16 15:08:30|589.82|587.42|590.82|588.42|590.82|588.42|589.82|587.42|0
1655392120000|2022-06-16 15:08:40|591.07|588.67|591.57|589.17|591.57|589.17|590.32|587.92|0
1655392130000|2022-06-16 15:08:50|591.07|588.67|591.32|588.92|591.82|589.42|591.07|588.67|0
1655392140000|2022-06-16 15:09:00|591.07|588.67|589.32|586.92|591.07|588.67|589.32|586.92|0
1655392150000|2022-06-16 15:09:10|589.7|587.3|588.82|586.42|589.7|587.3|588.82|586.42|0
1655392160000|2022-06-16 15:09:20|589.07|586.67|590.32|587.92|590.32|587.92|589.07|586.67|0
1655392170000|2022-06-16 15:09:30|589.07|586.67|588.07|585.67|589.2|586.8|588.07|585.67|0
1655392180000|2022-06-16 15:09:40|587.32|584.92|585.82|583.42|587.32|584.92|585.82|583.42|0
1655392190000|2022-06-16 15:09:50|586.82|584.42|585.82|583.42|586.82|584.42|585.57|583.17|0
1655392200000|2022-06-16 15:10:00|586.32|583.92|585.57|583.17|586.32|583.92|584.57|582.17|0
1655392210000|2022-06-16 15:10:10|585.82|583.42|585.82|583.42|585.82|583.42|585.32|582.92|0
1655392220000|2022-06-16 15:10:20|586.82|584.42|587.57|585.17|587.57|585.17|586.82|584.42|0
1655392230000|2022-06-16 15:10:30|587.32|584.92|586.82|584.42|587.57|585.17|586.82|584.42|0
1655392240000|2022-06-16 15:10:40|586.07|583.67|587.07|584.67|587.07|584.67|586.07|583.67|0
1655392250000|2022-06-16 15:10:50|586.07|583.67|585.32|582.92|586.07|583.67|585.32|582.92|0
1655392260000|2022-06-16 15:11:00|585.07|582.67|585.07|582.67|585.32|582.92|585.07|582.67|0
1655392270000|2022-06-16 15:11:10|585.95|583.55|585.07|582.67|586.07|583.67|585.07|582.67|0
1655392280000|2022-06-16 15:11:20|584.07|581.67|582.32|579.92|584.07|581.67|582.32|579.92|0
1655392290000|2022-06-16 15:11:30|582.07|579.67|581.82|579.42|582.07|579.67|581.57|579.17|0
1655392300000|2022-06-16 15:11:40|580.32|577.92|580.07|577.67|580.32|577.92|579.82|577.42|0
1655392310000|2022-06-16 15:11:50|580.32|577.92|582.07|579.67|582.07|579.67|580.32|577.92|0
1655392320000|2022-06-16 15:12:00|581.32|578.92|580.07|577.67|581.32|578.92|580.07|577.67|0
1655392330000|2022-06-16 15:12:10|580.57|578.17|579.82|577.42|580.57|578.17|579.82|577.42|0
1655392340000|2022-06-16 15:12:20|579.57|577.17|579.57|577.17|579.82|577.42|579.32|576.92|0
1655392350000|2022-06-16 15:12:30|577.57|575.17|576.57|574.17|577.57|575.17|576.57|574.17|0
1655392360000|2022-06-16 15:12:40|578.57|576.17|577.32|574.92|579.07|576.67|577.32|574.92|0
1655392370000|2022-06-16 15:12:50|578.07|575.67|580.07|577.67|580.07|577.67|578.07|575.67|0
1655392380000|2022-06-16 15:13:00|580.32|577.92|578.82|576.42|580.32|577.92|578.82|576.42|0
1655392390000|2022-06-16 15:13:10|578.57|576.17|577.82|575.42|578.57|576.17|577.82|575.42|0
1655392400000|2022-06-16 15:13:20|577.32|574.92|577.07|574.67|577.57|575.17|577.07|574.67|0
1655392410000|2022-06-16 15:13:30|577.32|574.92|577.07|574.67|577.32|574.92|576.82|574.42|0
1655392420000|2022-06-16 15:13:40|577.32|574.92|577.07|574.67|577.32|574.92|576.82|574.42|0
1655392430000|2022-06-16 15:13:50|576.57|574.17|576.32|573.92|577.07|574.67|576.32|573.92|0
1655392440000|2022-06-16 15:14:00|578.32|575.92|577.82|575.42|578.57|576.17|577.82|575.42|0
1655392450000|2022-06-16 15:14:10|578.07|575.67|577.57|575.17|578.32|575.92|577.45|575.05|0
1655392460000|2022-06-16 15:14:20|577.82|575.42|578.07|575.67|578.07|575.67|577.82|575.42|0
1655392470000|2022-06-16 15:14:30|577.57|575.17|577.57|575.17|577.57|575.17|577.07|574.67|0
1655392480000|2022-06-16 15:14:40|577.82|575.42|577.82|575.42|579.32|576.92|577.82|575.42|0
1655392490000|2022-06-16 15:14:50|578.07|575.67|575.57|573.17|578.07|575.67|575.57|573.17|0
1655392500000|2022-06-16 15:15:00|577.07|574.67|577.32|574.92|577.32|574.92|577.07|574.67|0
1655392510000|2022-06-16 15:15:10|578.07|575.67|579.07|576.67|579.07|576.67|578.07|575.67|0
1655392520000|2022-06-16 15:15:20|578.57|576.17|577.57|575.17|578.57|576.17|577.57|575.17|0
1655392530000|2022-06-16 15:15:30|576.57|574.17|574.57|572.17|576.57|574.17|574.57|572.17|0
1655392540000|2022-06-16 15:15:40|574.32|571.92|573.82|571.42|574.82|572.42|573.82|571.42|0
1655392550000|2022-06-16 15:15:50|573.07|570.67|572.32|569.92|573.07|570.67|572.32|569.92|0
1655392560000|2022-06-16 15:16:00|573.32|570.92|573.57|571.17|573.57|571.17|572.57|570.17|0
1655392570000|2022-06-16 15:16:10|574.07|571.67|573.32|570.92|574.32|571.92|573.32|570.92|0
1655392580000|2022-06-16 15:16:20|574.32|571.92|574.57|572.17|574.57|572.17|574.32|571.92|0
1655392590000|2022-06-16 15:16:30|574.32|571.92|573.32|570.92|574.32|571.92|573.32|570.92|0
1655392600000|2022-06-16 15:16:40|574.07|571.67|573.57|571.17|574.07|571.67|573.32|570.92|0
1655392610000|2022-06-16 15:16:50|574.07|571.67|573.57|571.17|574.07|571.67|573.57|571.17|0
1655392620000|2022-06-16 15:17:00|575.32|572.92|576.07|573.67|576.07|573.67|575.07|572.67|0
1655392630000|2022-06-16 15:17:10|575.32|572.92|576.45|574.05|576.45|574.05|575.32|572.92|0
1655392640000|2022-06-16 15:17:20|576.82|574.42|577.57|575.17|577.57|575.17|576.82|574.42|0
1655392650000|2022-06-16 15:17:30|577.32|574.92|577.82|575.42|577.82|575.42|577.32|574.92|0
1655392660000|2022-06-16 15:17:40|577.57|575.17|578.32|575.92|578.32|575.92|577.57|575.17|0
1655392670000|2022-06-16 15:17:50|578.82|576.42|576.32|573.92|578.82|576.42|576.32|573.92|0
1655392680000|2022-06-16 15:18:00|577.32|574.92|576.07|573.67|577.57|575.17|576.07|573.67|0
1655392690000|2022-06-16 15:18:10|575.82|573.42|575.45|573.05|576.07|573.67|575.45|573.05|0
1655392700000|2022-06-16 15:18:20|576.07|573.67|575.07|572.67|576.07|573.67|574.82|572.42|0
1655392710000|2022-06-16 15:18:30|575.82|573.42|575.32|572.92|576.82|574.42|575.32|572.92|0
1655392720000|2022-06-16 15:18:40|575.82|573.42|575.82|573.42|575.82|573.42|575.57|573.17|0
1655392730000|2022-06-16 15:18:50|575.32|572.92|574.57|572.17|575.32|572.92|574.57|572.17|0
1655392740000|2022-06-16 15:19:00|575.32|572.92|576.57|574.17|576.57|574.17|575.32|572.92|0
1655392750000|2022-06-16 15:19:10|577.2|574.8|577.57|575.17|577.82|575.42|577.2|574.8|0
1655392760000|2022-06-16 15:19:20|577.82|575.42|578.07|575.67|578.32|575.92|577.82|575.42|0
1655392770000|2022-06-16 15:19:30|578.32|575.92|578.57|576.17|578.57|576.17|578.32|575.92|0
1655392780000|2022-06-16 15:19:40|578.32|575.92|578.57|576.17|578.82|576.42|578.32|575.92|0
1655392790000|2022-06-16 15:19:50|578.82|576.42|578.07|575.67|579.07|576.67|578.07|575.67|0
1655392800000|2022-06-16 15:20:00|578.57|576.17|578.07|575.67|578.57|576.17|577.82|575.42|0
1655392810000|2022-06-16 15:20:10|577.32|574.92|578.32|575.92|578.32|575.92|577.32|574.92|0
1655392820000|2022-06-16 15:20:20|578.82|576.42|578.57|576.17|580.07|577.67|578.57|576.17|0
1655392830000|2022-06-16 15:20:30|578.32|575.92|579.57|577.17|579.57|577.17|578.32|575.92|0
1655392840000|2022-06-16 15:20:40|579.32|576.92|578.57|576.17|579.32|576.92|578.57|576.17|0
1655392850000|2022-06-16 15:20:50|579.32|576.92|579.57|577.17|579.57|577.17|579.32|576.92|0
1655392860000|2022-06-16 15:21:00|580.07|577.67|580.07|577.67|580.07|577.67|579.82|577.42|0
1655392870000|2022-06-16 15:21:10|580.32|577.92|580.07|577.67|580.32|577.92|579.82|577.42|0
1655392880000|2022-06-16 15:21:20|580.32|577.92|581.57|579.17|581.57|579.17|580.32|577.92|0
1655392890000|2022-06-16 15:21:30|582.07|579.67|579.57|577.17|582.07|579.67|579.57|577.17|0
1655392900000|2022-06-16 15:21:40|579.32|576.92|579.57|577.17|580.32|577.92|579.32|576.92|0
1655392910000|2022-06-16 15:21:50|579.07|576.67|580.07|577.67|580.07|577.67|578.32|575.92|0
1655392920000|2022-06-16 15:22:00|579.32|576.92|579.07|576.67|579.32|576.92|578.57|576.17|0
1655392930000|2022-06-16 15:22:10|580.07|577.67|579.57|577.17|580.07|577.67|579.57|577.17|0
1655392940000|2022-06-16 15:22:20|580.32|577.92|580.57|578.17|580.57|578.17|579.57|577.17|0
1655392950000|2022-06-16 15:22:30|579.82|577.42|579.82|577.42|579.82|577.42|579.32|576.92|0
1655392960000|2022-06-16 15:22:40|579.57|577.17|579.32|576.92|579.57|577.17|579.07|576.67|0
1655392970000|2022-06-16 15:22:50|578.2|575.8|578.32|575.92|578.32|575.92|578.07|575.67|0
1655392980000|2022-06-16 15:23:00|577.57|575.17|576.57|574.17|577.57|575.17|576.57|574.17|0
1655392990000|2022-06-16 15:23:10|576.07|573.67|575.57|573.17|576.32|573.92|575.57|573.17|0
1655393000000|2022-06-16 15:23:20|576.07|573.67|576.82|574.42|577.57|575.17|576.07|573.67|0
1655393010000|2022-06-16 15:23:30|577.32|574.92|576.82|574.42|577.32|574.92|576.57|574.17|0
1655393020000|2022-06-16 15:23:40|576.32|573.92|575.82|573.42|576.32|573.92|575.57|573.17|0
1655393030000|2022-06-16 15:23:50|575.07|572.67|573.57|571.17|575.07|572.67|573.57|571.17|0
1655393040000|2022-06-16 15:24:00|573.82|571.42|574.07|571.67|574.07|571.67|573.07|570.67|0
1655393050000|2022-06-16 15:24:10|574.57|572.17|574.82|572.42|574.82|572.42|574.32|571.92|0
1655393060000|2022-06-16 15:24:20|574.07|571.67|573.82|571.42|574.07|571.67|573.57|571.17|0
1655393070000|2022-06-16 15:24:30|574.07|571.67|574.07|571.67|574.07|571.67|573.82|571.42|0
1655393080000|2022-06-16 15:24:40|574.32|571.92|574.82|572.42|574.82|572.42|574.32|571.92|0
1655393090000|2022-06-16 15:24:50|575.07|572.67|575.82|573.42|575.82|573.42|575.07|572.67|0
1655393100000|2022-06-16 15:25:00|576.07|573.67|575.32|572.92|576.82|574.42|575.32|572.92|0
1655393110000|2022-06-16 15:25:10|575.82|573.42|575.57|573.17|576.07|573.67|575.57|573.17|0
1655393120000|2022-06-16 15:25:20|575.7|573.3|575.57|573.17|576.32|573.92|575.57|573.17|0
1655393130000|2022-06-16 15:25:30|575.32|572.92|574.07|571.67|575.32|572.92|573.57|571.17|0
1655393140000|2022-06-16 15:25:40|573.82|571.42|573.07|570.67|573.82|571.42|573.07|570.67|0
1655393150000|2022-06-16 15:25:50|572.7|570.3|573.57|571.17|573.57|571.17|572.07|569.67|0
1655393160000|2022-06-16 15:26:00|574.07|571.67|572.82|570.42|574.07|571.67|572.82|570.42|0
1655393170000|2022-06-16 15:26:10|571.82|569.42|570.82|568.42|571.82|569.42|570.82|568.42|0
1655393180000|2022-06-16 15:26:20|570.57|568.17|571.32|568.92|571.32|568.92|570.57|568.17|0
1655393190000|2022-06-16 15:26:30|570.82|568.42|570.82|568.42|571.07|568.67|570.57|568.17|0
1655393200000|2022-06-16 15:26:40|570.32|567.92|569.57|567.17|570.32|567.92|569.57|567.17|0
1655393210000|2022-06-16 15:26:50|569.82|567.42|569.57|567.17|570.07|567.67|569.57|567.17|0
1655393220000|2022-06-16 15:27:00|569.82|567.42|568.82|566.42|569.82|567.42|568.57|566.17|0
1655393230000|2022-06-16 15:27:10|568.7|566.3|567.82|565.42|568.7|566.3|567.57|565.17|0
1655393240000|2022-06-16 15:27:20|567.57|565.17|567.32|564.92|567.57|565.17|566.82|564.42|0
1655393250000|2022-06-16 15:27:30|567.07|564.67|565.82|563.42|567.07|564.67|565.82|563.42|0
1655393260000|2022-06-16 15:27:40|565.57|563.17|565.82|563.42|565.82|563.42|565.32|562.92|0
1655393270000|2022-06-16 15:27:50|565.57|563.17|566.07|563.67|566.07|563.67|565.57|563.17|0
1655393280000|2022-06-16 15:28:00|565.82|563.42|566.32|563.92|566.57|564.17|565.82|563.42|0
1655393290000|2022-06-16 15:28:10|567.32|564.92|568.32|565.92|568.32|565.92|567.32|564.92|0
1655393300000|2022-06-16 15:28:20|569.07|566.67|569.07|566.67|569.32|566.92|569.07|566.67|0
1655393310000|2022-06-16 15:28:30|569.32|566.92|569.2|566.8|569.32|566.92|568.57|566.17|0
1655393320000|2022-06-16 15:28:40|568.57|566.17|568.32|565.92|568.57|566.17|568.07|565.67|0
1655393330000|2022-06-16 15:28:50|567.82|565.42|566.82|564.42|567.82|565.42|566.32|563.92|0
1655393340000|2022-06-16 15:29:00|567.32|564.92|567.57|565.17|567.57|565.17|567.32|564.92|0
1655393350000|2022-06-16 15:29:10|567.82|565.42|568.07|565.67|568.32|565.92|567.82|565.42|0
1655393360000|2022-06-16 15:29:20|568.95|566.55|569.32|566.92|569.32|566.92|568.95|566.55|0
1655393370000|2022-06-16 15:29:30|569.45|567.05|569.82|567.42|569.82|567.42|569.45|567.05|0
1655393380000|2022-06-16 15:29:40|570.07|567.67|571.57|569.17|571.57|569.17|570.07|567.67|0
1655393390000|2022-06-16 15:29:50|571.82|569.42|572.07|569.67|572.07|569.67|571.82|569.42|0
1655393400000|2022-06-16 15:30:00|571.82|569.42|571.32|568.92|571.82|569.42|571.07|568.67|0
1655393410000|2022-06-16 15:30:10|570.57|568.17|571.57|569.17|571.57|569.17|570.57|568.17|0
1655393420000|2022-06-16 15:30:20|572.57|570.17|574.57|572.17|574.57|572.17|572.57|570.17|0
1655393430000|2022-06-16 15:30:30|575.57|573.17|575.07|572.67|575.57|573.17|575.07|572.67|0
1655393440000|2022-06-16 15:30:40|574.57|572.17|576.57|574.17|576.57|574.17|574.57|572.17|0
1655393450000|2022-06-16 15:30:50|576.82|574.42|576.32|573.92|576.82|574.42|576.07|573.67|0
1655393460000|2022-06-16 15:31:00|577.07|574.67|577.07|574.67|577.32|574.92|576.82|574.42|0
1655393470000|2022-06-16 15:31:10|577.57|575.17|577.32|574.92|577.57|575.17|576.82|574.42|0
1655393480000|2022-06-16 15:31:20|576.82|574.42|576.57|574.17|576.82|574.42|576.07|573.67|0
1655393490000|2022-06-16 15:31:30|576.32|573.92|575.07|572.67|576.32|573.92|575.07|572.67|0
1655393500000|2022-06-16 15:31:40|574.7|572.3|573.82|571.42|574.7|572.3|573.82|571.42|0
1655393510000|2022-06-16 15:31:50|574.07|571.67|573.57|571.17|574.07|571.67|573.57|571.17|0
1655393520000|2022-06-16 15:32:00|573.82|571.42|573.82|571.42|573.82|571.42|573.07|570.67|0
1655393530000|2022-06-16 15:32:10|573.95|571.55|575.07|572.67|575.07|572.67|573.95|571.55|0
1655393540000|2022-06-16 15:32:20|575.57|573.17|576.57|574.17|576.57|574.17|575.57|573.17|0
1655393550000|2022-06-16 15:32:30|576.07|573.67|576.07|573.67|576.07|573.67|575.32|572.92|0
1655393560000|2022-06-16 15:32:40|576.57|574.17|575.07|572.67|576.57|574.17|574.82|572.42|0
1655393570000|2022-06-16 15:32:50|574.57|572.17|576.32|573.92|576.32|573.92|574.57|572.17|0
1655393580000|2022-06-16 15:33:00|576.57|574.17|575.82|573.42|576.57|574.17|574.57|572.17|0
1655393590000|2022-06-16 15:33:10|576.32|573.92|574.57|572.17|576.32|573.92|574.57|572.17|0
1655393600000|2022-06-16 15:33:20|574.07|571.67|574.57|572.17|574.82|572.42|574.07|571.67|0
1655393610000|2022-06-16 15:33:30|574.32|571.92|574.7|572.3|574.7|572.3|574.2|571.8|0
1655393620000|2022-06-16 15:33:40|575.57|573.17|575.57|573.17|575.82|573.42|575.57|573.17|0
1655393630000|2022-06-16 15:33:50|576.32|573.92|576.82|574.42|576.82|574.42|576.32|573.92|0
1655393640000|2022-06-16 15:34:00|577.32|574.92|577.32|574.92|577.32|574.92|577.32|574.92|0
1655393650000|2022-06-16 15:34:10|576.32|573.92|576.7|574.3|576.7|574.3|576.32|573.92|0
1655393660000|2022-06-16 15:34:20|576.82|574.42|577.2|574.8|577.2|574.8|576.32|573.92|0
1655393670000|2022-06-16 15:34:30|577.32|574.92|576.82|574.42|577.57|575.17|576.82|574.42|0
1655393680000|2022-06-16 15:34:40|576.57|574.17|575.95|573.55|576.57|574.17|575.82|573.42|0
1655393690000|2022-06-16 15:34:50|576.95|574.55|577.32|574.92|577.32|574.92|576.95|574.55|0
1655393700000|2022-06-16 15:35:00|578.07|575.67|578.07|575.67|578.07|575.67|577.57|575.17|0
1655393710000|2022-06-16 15:35:10|577.32|574.92|577.82|575.42|577.82|575.42|577.32|574.92|0
1655393720000|2022-06-16 15:35:20|578.07|575.67|578.82|576.42|578.82|576.42|578.07|575.67|0
1655393730000|2022-06-16 15:35:30|578.32|575.92|577.82|575.42|578.57|576.17|577.82|575.42|0
1655393740000|2022-06-16 15:35:40|577.57|575.17|578.2|575.8|578.2|575.8|577.07|574.67|0
1655393750000|2022-06-16 15:35:50|577.32|574.92|577.07|574.67|577.32|574.92|576.32|573.92|0
1655393760000|2022-06-16 15:36:00|577.32|574.92|578.82|576.42|578.82|576.42|577.32|574.92|0
1655393770000|2022-06-16 15:36:10|578.57|576.17|578.57|576.17|578.82|576.42|578.32|575.92|0
1655393780000|2022-06-16 15:36:20|578.82|576.42|577.82|575.42|578.82|576.42|577.82|575.42|0
1655393790000|2022-06-16 15:36:30|577.32|574.92|578.32|575.92|578.32|575.92|577.32|574.92|0
1655393800000|2022-06-16 15:36:40|578.7|576.3|578.32|575.92|578.7|576.3|578.32|575.92|0
1655393810000|2022-06-16 15:36:50|577.82|575.42|578.45|576.05|579.07|576.67|577.82|575.42|0
1655393820000|2022-06-16 15:37:00|578.82|576.42|579.07|576.67|579.57|577.17|578.82|576.42|0
1655393830000|2022-06-16 15:37:10|578.82|576.42|578.32|575.92|578.82|576.42|578.32|575.92|0
1655393840000|2022-06-16 15:37:20|578.07|575.67|578.82|576.42|578.82|576.42|578.07|575.67|0
1655393850000|2022-06-16 15:37:30|578.57|576.17|578.07|575.67|578.57|576.17|578.07|575.67|0
1655393860000|2022-06-16 15:37:40|578.32|575.92|577.82|575.42|578.32|575.92|577.82|575.42|0
1655393870000|2022-06-16 15:37:50|577.32|574.92|577.45|575.05|577.57|575.17|577.32|574.92|0
1655393880000|2022-06-16 15:38:00|578.32|575.92|577.82|575.42|578.32|575.92|577.32|574.92|0
1655393890000|2022-06-16 15:38:10|578.07|575.67|577.07|574.67|578.07|575.67|577.07|574.67|0
1655393900000|2022-06-16 15:38:20|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1655393910000|2022-06-16 15:38:30|576.32|573.92|577.57|575.17|577.82|575.42|576.32|573.92|0
1655393920000|2022-06-16 15:38:40|578.32|575.92|577.07|574.67|578.32|575.92|577.07|574.67|0
1655393930000|2022-06-16 15:38:50|576.32|573.92|574.82|572.42|576.32|573.92|574.82|572.42|0
1655393940000|2022-06-16 15:39:00|574.57|572.17|574.07|571.67|574.82|572.42|574.07|571.67|0
1655393950000|2022-06-16 15:39:10|574.32|571.92|574.57|572.17|574.82|572.42|574.32|571.92|0
1655393960000|2022-06-16 15:39:20|574.07|571.67|573.57|571.17|574.07|571.67|573.57|571.17|0
1655393970000|2022-06-16 15:39:30|573.45|571.05|574.32|571.92|574.32|571.92|573.45|571.05|0
1655393980000|2022-06-16 15:39:40|574.82|572.42|574.07|571.67|574.82|572.42|574.07|571.67|0
1655393990000|2022-06-16 15:39:50|573.07|570.67|573.57|571.17|573.57|571.17|572.82|570.42|0
1655394000000|2022-06-16 15:40:00|573.32|570.92|573.57|571.17|573.82|571.42|573.32|570.92|0
1655394010000|2022-06-16 15:40:10|573.32|570.92|573.57|571.17|573.82|571.42|573.32|570.92|0
1655394020000|2022-06-16 15:40:20|573.07|570.67|573.07|570.67|573.32|570.92|572.82|570.42|0
1655394030000|2022-06-16 15:40:30|573.32|570.92|573.82|571.42|573.82|571.42|573.32|570.92|0
1655394040000|2022-06-16 15:40:40|574.32|571.92|576.07|573.67|576.07|573.67|574.32|571.92|0
1655394050000|2022-06-16 15:40:50|575.82|573.42|576.32|573.92|576.32|573.92|575.57|573.17|0
1655394060000|2022-06-16 15:41:00|576.07|573.67|578.57|576.17|578.57|576.17|576.07|573.67|0
1655394070000|2022-06-16 15:41:10|577.82|575.42|577.2|574.8|577.82|575.42|577.2|574.8|0
1655394080000|2022-06-16 15:41:20|577.32|574.92|579.57|577.17|579.57|577.17|577.32|574.92|0
1655394090000|2022-06-16 15:41:30|579.32|576.92|579.32|576.92|579.57|577.17|579.32|576.92|0
1655394100000|2022-06-16 15:41:40|578.82|576.42|579.57|577.17|579.57|577.17|578.82|576.42|0
1655394110000|2022-06-16 15:41:50|580.07|577.67|581.07|578.67|581.07|578.67|580.07|577.67|0
1655394120000|2022-06-16 15:42:00|581.32|578.92|582.82|580.42|582.82|580.42|581.32|578.92|0
1655394130000|2022-06-16 15:42:10|583.57|581.17|584.32|581.92|584.32|581.92|583.07|580.67|0
1655394140000|2022-06-16 15:42:20|584.07|581.67|585.32|582.92|585.57|583.17|584.07|581.67|0
1655394150000|2022-06-16 15:42:30|584.82|582.42|583.82|581.42|584.82|582.42|583.82|581.42|0
1655394160000|2022-06-16 15:42:40|584.32|581.92|583.82|581.42|584.57|582.17|583.82|581.42|0
1655394170000|2022-06-16 15:42:50|584.07|581.67|585.82|583.42|585.82|583.42|584.07|581.67|0
1655394180000|2022-06-16 15:43:00|585.32|582.92|585.07|582.67|585.32|582.92|585.07|582.67|0
1655394190000|2022-06-16 15:43:10|584.07|581.67|584.32|581.92|584.32|581.92|583.82|581.42|0
1655394200000|2022-06-16 15:43:20|584.82|582.42|585.57|583.17|585.82|583.42|584.82|582.42|0
1655394210000|2022-06-16 15:43:30|585.32|582.92|585.32|582.92|585.32|582.92|585.07|582.67|0
1655394220000|2022-06-16 15:43:40|585.07|582.67|585.57|583.17|585.57|583.17|585.07|582.67|0
1655394230000|2022-06-16 15:43:50|585.07|582.67|584.82|582.42|585.07|582.67|584.2|581.8|0
1655394240000|2022-06-16 15:44:00|584.07|581.67|584.57|582.17|584.57|582.17|584.07|581.67|0
1655394250000|2022-06-16 15:44:10|584.07|581.67|583.57|581.17|584.32|581.92|583.57|581.17|0
1655394260000|2022-06-16 15:44:20|584.07|581.67|584.32|581.92|584.32|581.92|583.57|581.17|0
1655394270000|2022-06-16 15:44:30|583.57|581.17|582.32|579.92|583.57|581.17|582.32|579.92|0
1655394280000|2022-06-16 15:44:40|583.07|580.67|582.57|580.17|583.07|580.67|582.57|580.17|0
1655394290000|2022-06-16 15:44:50|582.32|579.92|582.57|580.17|582.57|580.17|582.32|579.92|0
1655394300000|2022-06-16 15:45:00|583.2|580.8|583.57|581.17|583.57|581.17|583.2|580.8|0
1655394310000|2022-06-16 15:45:10|583.82|581.42|583.07|580.67|583.82|581.42|583.07|580.67|0
1655394320000|2022-06-16 15:45:20|583.32|580.92|583.82|581.42|584.07|581.67|583.32|580.92|0
1655394330000|2022-06-16 15:45:30|584.57|582.17|585.07|582.67|585.07|582.67|584.32|581.92|0
1655394340000|2022-06-16 15:45:40|584.82|582.42|584.32|581.92|584.82|582.42|584.32|581.92|0
1655394350000|2022-06-16 15:45:50|583.82|581.42|585.07|582.67|585.32|582.92|583.82|581.42|0
1655394360000|2022-06-16 15:46:00|585.32|582.92|584.95|582.55|585.32|582.92|584.95|582.55|0
1655394370000|2022-06-16 15:46:10|584.07|581.67|584.07|581.67|584.07|581.67|583.57|581.17|0
1655394380000|2022-06-16 15:46:20|583.57|581.17|583.32|580.92|583.57|581.17|582.07|579.67|0
1655394390000|2022-06-16 15:46:30|583.57|581.17|584.2|581.8|584.32|581.92|583.57|581.17|0
1655394400000|2022-06-16 15:46:40|584.07|581.67|583.82|581.42|584.07|581.67|583.32|580.92|0
1655394410000|2022-06-16 15:46:50|583.57|581.17|584.32|581.92|584.32|581.92|583.57|581.17|0
1655394420000|2022-06-16 15:47:00|583.32|580.92|584.45|582.05|584.45|582.05|583.32|580.92|0
1655394430000|2022-06-16 15:47:10|584.07|581.67|584.45|582.05|584.7|582.3|584.07|581.67|0
1655394440000|2022-06-16 15:47:20|584.57|582.17|583.45|581.05|584.82|582.42|583.45|581.05|0
1655394450000|2022-06-16 15:47:30|584.32|581.92|584.82|582.42|584.82|582.42|584.07|581.67|0
1655394460000|2022-06-16 15:47:40|583.82|581.42|583.45|581.05|583.82|581.42|583.45|581.05|0
1655394470000|2022-06-16 15:47:50|583.57|581.17|584.07|581.67|584.07|581.67|583.57|581.17|0
1655394480000|2022-06-16 15:48:00|584.32|581.92|585.45|583.05|585.45|583.05|584.32|581.92|0
1655394490000|2022-06-16 15:48:10|584.57|582.17|584.82|582.42|584.82|582.42|584.07|581.67|0
1655394500000|2022-06-16 15:48:20|584.07|581.67|585.07|582.67|585.07|582.67|584.07|581.67|0
1655394510000|2022-06-16 15:48:30|584.82|582.42|584.57|582.17|584.95|582.55|584.57|582.17|0
1655394520000|2022-06-16 15:48:40|584.82|582.42|584.07|581.67|584.82|582.42|584.07|581.67|0
1655394530000|2022-06-16 15:48:50|583.82|581.42|584.45|582.05|584.57|582.17|583.82|581.42|0
1655394540000|2022-06-16 15:49:00|583.7|581.3|584.32|581.92|584.45|582.05|583.7|581.3|0
1655394550000|2022-06-16 15:49:10|583.57|581.17|584.7|582.3|584.7|582.3|583.57|581.17|0
1655394560000|2022-06-16 15:49:20|585.07|582.67|585.07|582.67|585.32|582.92|585.07|582.67|0
1655394570000|2022-06-16 15:49:30|584.82|582.42|584.32|581.92|585.07|582.67|584.32|581.92|0
1655394580000|2022-06-16 15:49:40|585.07|582.67|584.57|582.17|585.07|582.67|584.57|582.17|0
1655394590000|2022-06-16 15:49:50|584.07|581.67|582.32|579.92|584.07|581.67|582.32|579.92|0
1655394600000|2022-06-16 15:50:00|581.32|578.92|579.07|576.67|581.32|578.92|579.07|576.67|0
1655394610000|2022-06-16 15:50:10|579.32|576.92|581.82|579.42|581.82|579.42|579.32|576.92|0
1655394620000|2022-06-16 15:50:20|582.07|579.67|581.57|579.17|582.07|579.67|581.57|579.17|0
1655394630000|2022-06-16 15:50:30|580.82|578.42|581.32|578.92|581.57|579.17|580.82|578.42|0
1655394640000|2022-06-16 15:50:40|581.45|579.05|582.07|579.67|582.32|579.92|581.45|579.05|0
1655394650000|2022-06-16 15:50:50|582.32|579.92|581.95|579.55|582.32|579.92|581.95|579.55|0
1655394660000|2022-06-16 15:51:00|582.32|579.92|583.57|581.17|583.57|581.17|582.32|579.92|0
1655394670000|2022-06-16 15:51:10|583.82|581.42|584.32|581.92|584.32|581.92|583.82|581.42|0
1655394680000|2022-06-16 15:51:20|583.82|581.42|584.57|582.17|584.57|582.17|583.82|581.42|0
1655394690000|2022-06-16 15:51:30|584.82|582.42|584.57|582.17|584.82|582.42|584.32|581.92|0
1655394700000|2022-06-16 15:51:40|584.45|582.05|585.07|582.67|585.07|582.67|584.45|582.05|0
1655394710000|2022-06-16 15:51:50|586.32|583.92|584.82|582.42|586.95|584.55|584.82|582.42|0
1655394720000|2022-06-16 15:52:00|583.82|581.42|583.07|580.67|583.82|581.42|582.57|580.17|0
1655394730000|2022-06-16 15:52:10|584.57|582.17|584.32|581.92|585.07|582.67|584.32|581.92|0
1655394740000|2022-06-16 15:52:20|584.07|581.67|583.07|580.67|584.07|581.67|583.07|580.67|0
1655394750000|2022-06-16 15:52:30|582.57|580.17|582.82|580.42|582.82|580.42|582.07|579.67|0
1655394760000|2022-06-16 15:52:40|582.32|579.92|582.07|579.67|582.32|579.92|581.95|579.55|0
1655394770000|2022-06-16 15:52:50|583.07|580.67|584.07|581.67|584.07|581.67|583.07|580.67|0
1655394780000|2022-06-16 15:53:00|584.32|581.92|584.57|582.17|584.57|582.17|584.32|581.92|0
1655394790000|2022-06-16 15:53:10|584.82|582.42|583.82|581.42|584.82|582.42|583.82|581.42|0
1655394800000|2022-06-16 15:53:20|583.57|581.17|583.07|580.67|583.57|581.17|583.07|580.67|0
1655394810000|2022-06-16 15:53:30|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1655394820000|2022-06-16 15:53:40|583.82|581.42|584.07|581.67|584.07|581.67|583.82|581.42|0
1655394830000|2022-06-16 15:53:50|584.82|582.42|584.07|581.67|585.32|582.92|584.07|581.67|0
1655394840000|2022-06-16 15:54:00|583.07|580.67|581.45|579.05|583.07|580.67|581.45|579.05|0
1655394850000|2022-06-16 15:54:10|582.57|580.17|583.82|581.42|584.07|581.67|582.57|580.17|0
1655394860000|2022-06-16 15:54:20|583.57|581.17|583.32|580.92|583.82|581.42|583.32|580.92|0
1655394870000|2022-06-16 15:54:30|583.57|581.17|582.32|579.92|583.57|581.17|582.32|579.92|0
1655394880000|2022-06-16 15:54:40|583.57|581.17|584.57|582.17|584.57|582.17|583.57|581.17|0
1655394890000|2022-06-16 15:54:50|584.82|582.42|584.82|582.42|585.07|582.67|584.82|582.42|0
1655394900000|2022-06-16 15:55:00|584.57|582.17|585.07|582.67|585.07|582.67|584.57|582.17|0
1655394910000|2022-06-16 15:55:10|584.82|582.42|583.32|580.92|584.82|582.42|582.82|580.42|0
1655394920000|2022-06-16 15:55:20|584.57|582.17|584.57|582.17|584.82|582.42|584.57|582.17|0
1655394930000|2022-06-16 15:55:30|583.07|580.67|583.57|581.17|583.57|581.17|582.82|580.42|0
1655394940000|2022-06-16 15:55:40|583.82|581.42|583.95|581.55|584.32|581.92|583.32|580.92|0
1655394950000|2022-06-16 15:55:50|583.32|580.92|583.32|580.92|583.32|580.92|583.32|580.92|0
1655394960000|2022-06-16 15:56:00|584.32|581.92|584.07|581.67|584.32|581.92|583.07|580.67|0
1655394970000|2022-06-16 15:56:10|583.32|580.92|583.57|581.17|584.07|581.67|583.07|580.67|0
1655394980000|2022-06-16 15:56:20|583.07|580.67|581.82|579.42|583.07|580.67|581.82|579.42|0
1655394990000|2022-06-16 15:56:30|582.07|579.67|581.07|578.67|582.07|579.67|581.07|578.67|0
1655395000000|2022-06-16 15:56:40|580.82|578.42|580.57|578.17|580.82|578.42|580.57|578.17|0
1655395010000|2022-06-16 15:56:50|581.07|578.67|581.7|579.3|581.7|579.3|581.07|578.67|0
1655395020000|2022-06-16 15:57:00|582.07|579.67|580.82|578.42|582.32|579.92|580.82|578.42|0
1655395030000|2022-06-16 15:57:10|580.32|577.92|580.57|578.17|580.57|578.17|579.82|577.42|0
1655395040000|2022-06-16 15:57:20|580.32|577.92|580.32|577.92|581.07|578.67|580.32|577.92|0
1655395050000|2022-06-16 15:57:30|579.57|577.17|579.57|577.17|579.82|577.42|579.57|577.17|0
1655395060000|2022-06-16 15:57:40|579.32|576.92|578.82|576.42|579.57|577.17|578.82|576.42|0
1655395070000|2022-06-16 15:57:50|578.57|576.17|579.57|577.17|579.57|577.17|578.57|576.17|0
1655395080000|2022-06-16 15:58:00|580.07|577.67|579.82|577.42|580.07|577.67|578.82|576.42|0
1655395090000|2022-06-16 15:58:10|579.07|576.67|578.07|575.67|579.07|576.67|578.07|575.67|0
1655395100000|2022-06-16 15:58:20|577.82|575.42|577.2|574.8|578.57|576.17|577.2|574.8|0
1655395110000|2022-06-16 15:58:30|577.32|574.92|578.07|575.67|578.07|575.67|577.32|574.92|0
1655395120000|2022-06-16 15:58:40|578.82|576.42|578.82|576.42|579.32|576.92|578.82|576.42|0
1655395130000|2022-06-16 15:58:50|579.57|577.17|579.07|576.67|580.32|577.92|579.07|576.67|0
1655395140000|2022-06-16 15:59:00|579.32|576.92|577.82|575.42|579.32|576.92|577.82|575.42|0
1655395150000|2022-06-16 15:59:10|578.82|576.42|578.57|576.17|578.82|576.42|578.57|576.17|0
1655395160000|2022-06-16 15:59:20|577.82|575.42|577.07|574.67|577.82|575.42|577.07|574.67|0
1655395170000|2022-06-16 15:59:30|577.2|574.8|577.07|574.67|577.32|574.92|576.57|574.17|0
1655395180000|2022-06-16 15:59:40|577.32|574.92|576.32|573.92|577.32|574.92|576.07|573.67|0
1655395190000|2022-06-16 15:59:50|576.07|573.67|575.32|572.92|576.07|573.67|575.32|572.92|0
1655395200000|2022-06-16 16:00:00|575.07|572.67|574.57|572.17|575.07|572.67|574.32|571.92|0
1655395210000|2022-06-16 16:00:10|574.82|572.42|575.32|572.92|575.32|572.92|574.07|571.67|0
1655395220000|2022-06-16 16:00:20|575.57|573.17|577.32|574.92|577.32|574.92|575.57|573.17|0
1655395230000|2022-06-16 16:00:30|576.82|574.42|576.57|574.17|577.07|574.67|576.57|574.17|0
1655395240000|2022-06-16 16:00:40|576.82|574.42|574.57|572.17|576.82|574.42|574.57|572.17|0
1655395250000|2022-06-16 16:00:50|574.07|571.67|575.57|573.17|575.57|573.17|574.07|571.67|0
1655395260000|2022-06-16 16:01:00|575.32|572.92|574.82|572.42|575.32|572.92|574.57|572.17|0
1655395270000|2022-06-16 16:01:10|573.82|571.42|575.57|573.17|575.57|573.17|573.57|571.17|0
1655395280000|2022-06-16 16:01:20|575.32|572.92|577.32|574.92|577.32|574.92|575.32|572.92|0
1655395290000|2022-06-16 16:01:30|576.7|574.3|577.07|574.67|577.07|574.67|576.57|574.17|0
1655395300000|2022-06-16 16:01:40|577.32|574.92|578.32|575.92|578.32|575.92|577.32|574.92|0
1655395310000|2022-06-16 16:01:50|578.45|576.05|580.32|577.92|580.32|577.92|578.45|576.05|0
1655395320000|2022-06-16 16:02:00|580.07|577.67|580.32|577.92|580.32|577.92|579.57|577.17|0
1655395330000|2022-06-16 16:02:10|579.57|577.17|581.57|579.17|581.57|579.17|579.45|577.05|0
1655395340000|2022-06-16 16:02:20|581.32|578.92|580.82|578.42|582.32|579.92|580.82|578.42|0
1655395350000|2022-06-16 16:02:30|581.07|578.67|580.82|578.42|581.32|578.92|580.82|578.42|0
1655395360000|2022-06-16 16:02:40|581.32|578.92|581.82|579.42|581.82|579.42|581.07|578.67|0
1655395370000|2022-06-16 16:02:50|581.95|579.55|583.32|580.92|583.32|580.92|581.95|579.55|0
1655395380000|2022-06-16 16:03:00|583.57|581.17|583.07|580.67|583.57|581.17|583.07|580.67|0
1655395390000|2022-06-16 16:03:10|582.82|580.42|582.57|580.17|582.82|580.42|582.32|579.92|0
1655395400000|2022-06-16 16:03:20|582.82|580.42|582.07|579.67|583.07|580.67|582.07|579.67|0
1655395410000|2022-06-16 16:03:30|581.57|579.17|581.07|578.67|581.57|579.17|581.07|578.67|0
1655395420000|2022-06-16 16:03:40|580.57|578.17|579.82|577.42|580.57|578.17|579.82|577.42|0
1655395430000|2022-06-16 16:03:50|580.07|577.67|580.45|578.05|580.45|578.05|579.82|577.42|0
1655395440000|2022-06-16 16:04:00|579.95|577.55|580.32|577.92|580.57|578.17|579.95|577.55|0
1655395450000|2022-06-16 16:04:10|580.57|578.17|579.57|577.17|580.7|578.3|579.32|576.92|0
1655395460000|2022-06-16 16:04:20|579.32|576.92|578.7|576.3|579.32|576.92|578.57|576.17|0
1655395470000|2022-06-16 16:04:30|578.57|576.17|578.82|576.42|578.82|576.42|578.57|576.17|0
1655395480000|2022-06-16 16:04:40|579.07|576.67|579.7|577.3|579.7|577.3|578.82|576.42|0
1655395490000|2022-06-16 16:04:50|579.82|577.42|580.82|578.42|580.82|578.42|579.82|577.42|0
1655395500000|2022-06-16 16:05:00|581.32|578.92|581.32|578.92|581.32|578.92|581.07|578.67|0
1655395510000|2022-06-16 16:05:10|581.07|578.67|581.82|579.42|581.82|579.42|581.07|578.67|0
1655395520000|2022-06-16 16:05:20|582.07|579.67|582.32|579.92|582.57|580.17|582.07|579.67|0
1655395530000|2022-06-16 16:05:30|582.57|580.17|582.82|580.42|582.82|580.42|582.32|579.92|0
1655395540000|2022-06-16 16:05:40|582.57|580.17|581.32|578.92|582.57|580.17|581.32|578.92|0
1655395550000|2022-06-16 16:05:50|581.57|579.17|580.57|578.17|581.57|579.17|580.07|577.67|0
1655395560000|2022-06-16 16:06:00|581.82|579.42|580.82|578.42|581.82|579.42|580.32|577.92|0
1655395570000|2022-06-16 16:06:10|581.07|578.67|579.32|576.92|581.07|578.67|579.32|576.92|0
1655395580000|2022-06-16 16:06:20|579.45|577.05|579.82|577.42|579.82|577.42|579.45|577.05|0
1655395590000|2022-06-16 16:06:30|581.32|578.92|582.45|580.05|582.45|580.05|581.32|578.92|0
1655395600000|2022-06-16 16:06:40|583.32|580.92|583.7|581.3|583.82|581.42|583.32|580.92|0
1655395610000|2022-06-16 16:06:50|583.32|580.92|583.82|581.42|584.45|582.05|583.32|580.92|0
1655395620000|2022-06-16 16:07:00|583.57|581.17|583.95|581.55|584.32|581.92|583.57|581.17|0
1655395630000|2022-06-16 16:07:10|584.07|581.67|584.07|581.67|584.2|581.8|583.82|581.42|0
1655395640000|2022-06-16 16:07:20|584.57|582.17|584.57|582.17|584.82|582.42|584.32|581.92|0
1655395650000|2022-06-16 16:07:30|584.82|582.42|585.57|583.17|585.57|583.17|584.82|582.42|0
1655395660000|2022-06-16 16:07:40|585.32|582.92|584.32|581.92|585.32|582.92|584.32|581.92|0
1655395670000|2022-06-16 16:07:50|584.95|582.55|585.82|583.42|585.82|583.42|584.32|581.92|0
1655395680000|2022-06-16 16:08:00|585.57|583.17|585.82|583.42|585.82|583.42|585.57|583.17|0
1655395690000|2022-06-16 16:08:10|585.32|582.92|586.07|583.67|586.07|583.67|585.32|582.92|0
1655395700000|2022-06-16 16:08:20|585.57|583.17|585.32|582.92|585.82|583.42|585.32|582.92|0
1655395710000|2022-06-16 16:08:30|586.07|583.67|586.82|584.42|586.82|584.42|586.07|583.67|0
1655395720000|2022-06-16 16:08:40|587.07|584.67|587.32|584.92|587.32|584.92|587.07|584.67|0
1655395730000|2022-06-16 16:08:50|587.07|584.67|586.57|584.17|587.57|585.17|586.57|584.17|0
1655395740000|2022-06-16 16:09:00|586.7|584.3|587.32|584.92|587.32|584.92|586.7|584.3|0
1655395750000|2022-06-16 16:09:10|587.07|584.67|586.32|583.92|587.32|584.92|586.32|583.92|0
1655395760000|2022-06-16 16:09:20|586.57|584.17|587.07|584.67|587.07|584.67|586.57|584.17|0
1655395770000|2022-06-16 16:09:30|587.32|584.92|587.57|585.17|587.57|585.17|586.57|584.17|0
1655395780000|2022-06-16 16:09:40|587.82|585.42|587.32|584.92|587.82|585.42|587.32|584.92|0
1655395790000|2022-06-16 16:09:50|586.82|584.42|587.82|585.42|587.82|585.42|586.82|584.42|0
1655395800000|2022-06-16 16:10:00|588.07|585.67|587.57|585.17|588.57|586.17|587.57|585.17|0
1655395810000|2022-06-16 16:10:10|587.07|584.67|587.57|585.17|588.07|585.67|587.07|584.67|0
1655395820000|2022-06-16 16:10:20|586.57|584.17|585.82|583.42|586.57|584.17|585.82|583.42|0
1655395830000|2022-06-16 16:10:30|585.07|582.67|585.32|582.92|585.32|582.92|584.82|582.42|0
1655395840000|2022-06-16 16:10:40|584.82|582.42|584.7|582.3|585.07|582.67|584.7|582.3|0
1655395850000|2022-06-16 16:10:50|585.07|582.67|584.32|581.92|585.07|582.67|584.32|581.92|0
1655395860000|2022-06-16 16:11:00|584.2|581.8|583.07|580.67|584.2|581.8|583.07|580.67|0
1655395870000|2022-06-16 16:11:10|584.07|581.67|585.57|583.17|585.57|583.17|584.07|581.67|0
1655395880000|2022-06-16 16:11:20|584.82|582.42|585.57|583.17|585.57|583.17|584.82|582.42|0
1655395890000|2022-06-16 16:11:30|585.82|583.42|586.57|584.17|586.57|584.17|585.82|583.42|0
1655395900000|2022-06-16 16:11:40|586.07|583.67|587.57|585.17|587.57|585.17|586.07|583.67|0
1655395910000|2022-06-16 16:11:50|587.95|585.55|588.57|586.17|588.57|586.17|587.95|585.55|0
1655395920000|2022-06-16 16:12:00|588.82|586.42|588.57|586.17|589.07|586.67|588.57|586.17|0
1655395930000|2022-06-16 16:12:10|588.82|586.42|587.57|585.17|588.82|586.42|587.57|585.17|0
1655395940000|2022-06-16 16:12:20|587.32|584.92|589.07|586.67|589.32|586.92|587.32|584.92|0
1655395950000|2022-06-16 16:12:30|588.82|586.42|589.07|586.67|589.07|586.67|588.82|586.42|0
1655395960000|2022-06-16 16:12:40|589.32|586.92|589.2|586.8|589.32|586.92|588.82|586.42|0
1655395970000|2022-06-16 16:12:50|589.57|587.17|587.82|585.42|589.82|587.42|587.82|585.42|0
1655395980000|2022-06-16 16:13:00|587.45|585.05|587.32|584.92|587.82|585.42|587.32|584.92|0
1655395990000|2022-06-16 16:13:10|588.32|585.92|588.07|585.67|589.07|586.67|588.07|585.67|0
1655396000000|2022-06-16 16:13:20|587.95|585.55|588.07|585.67|588.07|585.67|587.82|585.42|0
1655396010000|2022-06-16 16:13:30|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1655396020000|2022-06-16 16:13:40|588.82|586.42|588.82|586.42|589.07|586.67|588.82|586.42|0
1655396030000|2022-06-16 16:13:50|589.57|587.17|589.32|586.92|589.57|587.17|589.32|586.92|0
1655396040000|2022-06-16 16:14:00|589.57|587.17|589.57|587.17|589.95|587.55|589.45|587.05|0
1655396050000|2022-06-16 16:14:10|589.32|586.92|588.82|586.42|589.32|586.92|588.82|586.42|0
1655396060000|2022-06-16 16:14:20|589.2|586.8|589.32|586.92|589.57|587.17|589.2|586.8|0
1655396070000|2022-06-16 16:14:30|589.82|587.42|590.07|587.67|590.07|587.67|589.57|587.17|0
1655396080000|2022-06-16 16:14:40|590.32|587.92|590.32|587.92|590.32|587.92|590.07|587.67|0
1655396090000|2022-06-16 16:14:50|590.07|587.67|589.82|587.42|590.07|587.67|589.57|587.17|0
1655396100000|2022-06-16 16:15:00|590.07|587.67|588.82|586.42|590.07|587.67|588.82|586.42|0
1655396110000|2022-06-16 16:15:10|588.57|586.17|588.82|586.42|589.07|586.67|588.57|586.17|0
1655396120000|2022-06-16 16:15:20|588.32|585.92|589.57|587.17|589.57|587.17|588.32|585.92|0
1655396130000|2022-06-16 16:15:30|589.32|586.92|588.82|586.42|589.32|586.92|588.82|586.42|0
1655396140000|2022-06-16 16:15:40|589.32|586.92|589.32|586.92|589.57|587.17|589.32|586.92|0
1655396150000|2022-06-16 16:15:50|588.57|586.17|588.32|585.92|588.7|586.3|588.32|585.92|0
1655396160000|2022-06-16 16:16:00|587.82|585.42|587.07|584.67|587.82|585.42|586.95|584.55|0
1655396170000|2022-06-16 16:16:10|586.82|584.42|586.7|584.3|586.82|584.42|586.57|584.17|0
1655396180000|2022-06-16 16:16:20|586.57|584.17|586.32|583.92|586.57|584.17|586.07|583.67|0
1655396190000|2022-06-16 16:16:30|587.45|585.05|587.82|585.42|588.07|585.67|587.45|585.05|0
1655396200000|2022-06-16 16:16:40|588.07|585.67|588.32|585.92|588.32|585.92|588.07|585.67|0
1655396210000|2022-06-16 16:16:50|588.57|586.17|588.32|585.92|588.57|586.17|588.32|585.92|0
1655396220000|2022-06-16 16:17:00|588.82|586.42|588.82|586.42|588.95|586.55|588.57|586.17|0
1655396230000|2022-06-16 16:17:10|589.07|586.67|589.07|586.67|589.32|586.92|589.07|586.67|0
1655396240000|2022-06-16 16:17:20|589.32|586.92|586.57|584.17|589.32|586.92|586.57|584.17|0
1655396250000|2022-06-16 16:17:30|586.07|583.67|586.57|584.17|586.82|584.42|586.07|583.67|0
1655396260000|2022-06-16 16:17:40|586.32|583.92|585.82|583.42|586.82|584.42|585.82|583.42|0
1655396270000|2022-06-16 16:17:50|586.07|583.67|585.57|583.17|586.07|583.67|585.07|582.67|0
1655396280000|2022-06-16 16:18:00|585.32|582.92|585.07|582.67|585.32|582.92|584.82|582.42|0
1655396290000|2022-06-16 16:18:10|584.32|581.92|583.07|580.67|584.32|581.92|583.07|580.67|0
1655396300000|2022-06-16 16:18:20|582.57|580.17|582.82|580.42|582.82|580.42|582.57|580.17|0
1655396310000|2022-06-16 16:18:30|582.57|580.17|583.57|581.17|583.57|581.17|582.57|580.17|0
1655396320000|2022-06-16 16:18:40|584.07|581.67|583.32|580.92|584.07|581.67|583.32|580.92|0
1655396330000|2022-06-16 16:18:50|583.57|581.17|583.95|581.55|584.07|581.67|583.57|581.17|0
1655396340000|2022-06-16 16:19:00|584.82|582.42|585.07|582.67|585.32|582.92|584.82|582.42|0
1655396350000|2022-06-16 16:19:10|585.32|582.92|585.57|583.17|585.82|583.42|585.32|582.92|0
1655396360000|2022-06-16 16:19:20|585.32|582.92|586.07|583.67|586.07|583.67|585.32|582.92|0
1655396370000|2022-06-16 16:19:30|586.57|584.17|586.82|584.42|586.82|584.42|586.32|583.92|0
1655396380000|2022-06-16 16:19:40|587.07|584.67|587.82|585.42|587.82|585.42|587.07|584.67|0
1655396390000|2022-06-16 16:19:50|587.32|584.92|587.32|584.92|587.57|585.17|587.07|584.67|0
1655396400000|2022-06-16 16:20:00|587.57|585.17|588.82|586.42|589.07|586.67|587.57|585.17|0
1655396410000|2022-06-16 16:20:10|588.57|586.17|589.57|587.17|589.82|587.42|588.57|586.17|0
1655396420000|2022-06-16 16:20:20|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1655396430000|2022-06-16 16:20:30|589.57|587.17|589.32|586.92|589.82|587.42|589.32|586.92|0
1655396440000|2022-06-16 16:20:40|587.82|585.42|587.32|584.92|587.82|585.42|586.82|584.42|0
1655396450000|2022-06-16 16:20:50|586.32|583.92|585.07|582.67|586.32|583.92|585.07|582.67|0
1655396460000|2022-06-16 16:21:00|584.82|582.42|584.07|581.67|584.82|582.42|584.07|581.67|0
1655396470000|2022-06-16 16:21:10|584.82|582.42|584.57|582.17|584.82|582.42|583.82|581.42|0
1655396480000|2022-06-16 16:21:20|584.32|581.92|585.07|582.67|585.07|582.67|584.07|581.67|0
1655396490000|2022-06-16 16:21:30|584.07|581.67|584.07|581.67|584.07|581.67|583.82|581.42|0
1655396500000|2022-06-16 16:21:40|584.57|582.17|584.32|581.92|585.07|582.67|584.32|581.92|0
1655396510000|2022-06-16 16:21:50|584.57|582.17|585.32|582.92|585.32|582.92|584.32|581.92|0
1655396520000|2022-06-16 16:22:00|585.57|583.17|585.57|583.17|586.82|584.42|585.57|583.17|0
1655396530000|2022-06-16 16:22:10|585.2|582.8|585.82|583.42|585.82|583.42|585.07|582.67|0
1655396540000|2022-06-16 16:22:20|585.32|582.92|586.32|583.92|586.32|583.92|585.32|582.92|0
1655396550000|2022-06-16 16:22:30|586.2|583.8|586.57|584.17|586.57|584.17|586.2|583.8|0
1655396560000|2022-06-16 16:22:40|585.82|583.42|586.32|583.92|586.32|583.92|585.57|583.17|0
1655396570000|2022-06-16 16:22:50|586.07|583.67|585.82|583.42|586.07|583.67|585.57|583.17|0
1655396580000|2022-06-16 16:23:00|586.07|583.67|586.82|584.42|586.82|584.42|586.07|583.67|0
1655396590000|2022-06-16 16:23:10|587.2|584.8|587.07|584.67|587.57|585.17|587.07|584.67|0
1655396600000|2022-06-16 16:23:20|587.32|584.92|587.07|584.67|587.57|585.17|587.07|584.67|0
1655396610000|2022-06-16 16:23:30|586.82|584.42|587.07|584.67|587.07|584.67|586.82|584.42|0
1655396620000|2022-06-16 16:23:40|587.32|584.92|587.07|584.67|587.32|584.92|586.95|584.55|0
1655396630000|2022-06-16 16:23:50|587.32|584.92|586.82|584.42|587.32|584.92|586.82|584.42|0
1655396640000|2022-06-16 16:24:00|587.07|584.67|587.07|584.67|587.57|585.17|587.07|584.67|0
1655396650000|2022-06-16 16:24:10|586.57|584.17|586.32|583.92|586.57|584.17|585.82|583.42|0
1655396660000|2022-06-16 16:24:20|586.57|584.17|586.07|583.67|586.57|584.17|586.07|583.67|0
1655396670000|2022-06-16 16:24:30|585.82|583.42|585.2|582.8|585.82|583.42|585.2|582.8|0
1655396680000|2022-06-16 16:24:40|586.57|584.17|587.07|584.67|587.07|584.67|586.57|584.17|0
1655396690000|2022-06-16 16:24:50|586.82|584.42|586.07|583.67|586.82|584.42|586.07|583.67|0
1655396700000|2022-06-16 16:25:00|585.32|582.92|586.57|584.17|586.57|584.17|585.07|582.67|0
1655396710000|2022-06-16 16:25:10|586.82|584.42|587.32|584.92|587.32|584.92|586.32|583.92|0
1655396720000|2022-06-16 16:25:20|587.82|585.42|587.07|584.67|587.82|585.42|586.82|584.42|0
1655396730000|2022-06-16 16:25:30|586.82|584.42|586.57|584.17|586.82|584.42|586.57|584.17|0
1655396740000|2022-06-16 16:25:40|586.32|583.92|585.32|582.92|586.32|583.92|585.32|582.92|0
1655396750000|2022-06-16 16:25:50|585.2|582.8|586.07|583.67|586.07|583.67|585.07|582.67|0
1655396760000|2022-06-16 16:26:00|585.57|583.17|584.45|582.05|585.57|583.17|584.45|582.05|0
1655396770000|2022-06-16 16:26:10|584.2|581.8|584.07|581.67|584.57|582.17|584.07|581.67|0
1655396780000|2022-06-16 16:26:20|584.32|581.92|584.07|581.67|584.57|582.17|583.82|581.42|0
1655396790000|2022-06-16 16:26:30|584.57|582.17|585.57|583.17|585.57|583.17|584.57|582.17|0
1655396800000|2022-06-16 16:26:40|585.82|583.42|584.07|581.67|585.82|583.42|584.07|581.67|0
1655396810000|2022-06-16 16:26:50|584.2|581.8|583.82|581.42|584.2|581.8|583.82|581.42|0
1655396820000|2022-06-16 16:27:00|583.57|581.17|584.7|582.3|584.7|582.3|582.07|579.67|0
1655396830000|2022-06-16 16:27:10|584.82|582.42|581.82|579.42|584.82|582.42|581.82|579.42|0
1655396840000|2022-06-16 16:27:20|581.57|579.17|580.82|578.42|581.57|579.17|580.32|577.92|0
1655396850000|2022-06-16 16:27:30|581.82|579.42|583.07|580.67|583.07|580.67|581.82|579.42|0
1655396860000|2022-06-16 16:27:40|583.57|581.17|584.57|582.17|584.57|582.17|583.57|581.17|0
1655396870000|2022-06-16 16:27:50|585.07|582.67|585.07|582.67|585.57|583.17|585.07|582.67|0
1655396880000|2022-06-16 16:28:00|584.32|581.92|584.57|582.17|584.82|582.42|584.32|581.92|0
1655396890000|2022-06-16 16:28:10|584.82|582.42|583.32|580.92|584.82|582.42|583.32|580.92|0
1655396900000|2022-06-16 16:28:20|582.82|580.42|583.32|580.92|583.32|580.92|582.32|579.92|0
1655396910000|2022-06-16 16:28:30|583.57|581.17|584.32|581.92|584.32|581.92|583.57|581.17|0
1655396920000|2022-06-16 16:28:40|584.07|581.67|583.82|581.42|584.57|582.17|583.82|581.42|0
1655396930000|2022-06-16 16:28:50|584.07|581.67|584.07|581.67|584.57|582.17|584.07|581.67|0
1655396940000|2022-06-16 16:29:00|583.32|580.92|581.57|579.17|583.32|580.92|581.57|579.17|0
1655396950000|2022-06-16 16:29:10|582.07|579.67|581.57|579.17|582.07|579.67|581.45|579.05|0
1655396960000|2022-06-16 16:29:20|582.32|579.92|581.32|578.92|582.32|579.92|581.32|578.92|0
1655396970000|2022-06-16 16:29:30|581.82|579.42|578.57|576.17|581.82|579.42|578.57|576.17|0
1655396980000|2022-06-16 16:29:40|577.32|574.92|576.32|573.92|577.32|574.92|576.32|573.92|0
1655396990000|2022-06-16 16:29:50|575.82|573.42|577.07|574.67|577.07|574.67|575.82|573.42|0
1655397000000|2022-06-16 16:30:00|576.82|574.42|575.82|573.42|577.82|575.42|575.82|573.42|0
1655397010000|2022-06-16 16:30:10|576.32|573.92|578.2|575.8|578.2|575.8|576.32|573.92|0
1655397020000|2022-06-16 16:30:20|578.32|575.92|579.07|576.67|579.07|576.67|578.32|575.92|0
1655397030000|2022-06-16 16:30:30|579.57|577.17|579.07|576.67|579.82|577.42|579.07|576.67|0
1655397040000|2022-06-16 16:30:40|578.07|575.67|579.32|576.92|580.07|577.67|577.95|575.55|0
1655397050000|2022-06-16 16:30:50|579.07|576.67|580.07|577.67|580.07|577.67|579.07|576.67|0
1655397060000|2022-06-16 16:31:00|580.32|577.92|580.07|577.67|580.32|577.92|580.07|577.67|0
1655397070000|2022-06-16 16:31:10|580.32|577.92|582.07|579.67|582.07|579.67|580.32|577.92|0
1655397080000|2022-06-16 16:31:20|582.2|579.8|583.32|580.92|583.32|580.92|582.07|579.67|0
1655397090000|2022-06-16 16:31:30|583.57|581.17|583.32|580.92|583.57|581.17|583.07|580.67|0
1655397100000|2022-06-16 16:31:40|583.57|581.17|584.07|581.67|584.07|581.67|583.32|580.92|0
1655397110000|2022-06-16 16:31:50|584.32|581.92|584.7|582.3|584.7|582.3|584.07|581.67|0
1655397120000|2022-06-16 16:32:00|584.57|582.17|583.45|581.05|584.57|582.17|583.07|580.67|0
1655397130000|2022-06-16 16:32:10|582.82|580.42|583.07|580.67|583.07|580.67|582.32|579.92|0
1655397140000|2022-06-16 16:32:20|583.32|580.92|582.32|579.92|583.45|581.05|582.32|579.92|0
1655397150000|2022-06-16 16:32:30|582.07|579.67|581.57|579.17|582.07|579.67|581.57|579.17|0
1655397160000|2022-06-16 16:32:40|582.32|579.92|581.57|579.17|582.32|579.92|581.57|579.17|0
1655397170000|2022-06-16 16:32:50|581.32|578.92|581.07|578.67|581.32|578.92|581.07|578.67|0
1655397180000|2022-06-16 16:33:00|580.57|578.17|579.07|576.67|580.57|578.17|579.07|576.67|0
1655397190000|2022-06-16 16:33:10|578.82|576.42|578.82|576.42|578.82|576.42|578.7|576.3|0
1655397200000|2022-06-16 16:33:20|578.45|576.05|579.07|576.67|579.57|577.17|578.45|576.05|0
1655397210000|2022-06-16 16:33:30|578.57|576.17|578.57|576.17|578.57|576.17|578.32|575.92|0
1655397220000|2022-06-16 16:33:40|579.07|576.67|577.82|575.42|579.32|576.92|577.82|575.42|0
1655397230000|2022-06-16 16:33:50|577.57|575.17|577.07|574.67|578.07|575.67|577.07|574.67|0
1655397240000|2022-06-16 16:34:00|576.57|574.17|576.07|573.67|577.07|574.67|576.07|573.67|0
1655397250000|2022-06-16 16:34:10|576.2|573.8|576.07|573.67|576.82|574.42|576.07|573.67|0
1655397260000|2022-06-16 16:34:20|575.57|573.17|575.32|572.92|575.57|573.17|575.07|572.67|0
1655397270000|2022-06-16 16:34:30|576.32|573.92|577.57|575.17|577.57|575.17|576.32|573.92|0
1655397280000|2022-06-16 16:34:40|577.2|574.8|578.57|576.17|578.57|576.17|577.2|574.8|0
1655397290000|2022-06-16 16:34:50|578.82|576.42|579.32|576.92|579.32|576.92|578.82|576.42|0
1655397300000|2022-06-16 16:35:00|579.57|577.17|579.82|577.42|579.82|577.42|579.57|577.17|0
1655397310000|2022-06-16 16:35:10|580.32|577.92|580.57|578.17|580.57|578.17|580.32|577.92|0
1655397320000|2022-06-16 16:35:20|580.82|578.42|581.07|578.67|581.32|578.92|580.82|578.42|0
1655397330000|2022-06-16 16:35:30|581.32|578.92|582.32|579.92|582.32|579.92|581.32|578.92|0
1655397340000|2022-06-16 16:35:40|582.45|580.05|582.57|580.17|582.82|580.42|582.32|579.92|0
1655397350000|2022-06-16 16:35:50|582.82|580.42|582.82|580.42|583.07|580.67|582.82|580.42|0
1655397360000|2022-06-16 16:36:00|583.32|580.92|584.82|582.42|584.82|582.42|583.32|580.92|0
1655397370000|2022-06-16 16:36:10|585.07|582.67|585.7|583.3|585.82|583.42|585.07|582.67|0
1655397380000|2022-06-16 16:36:20|585.82|583.42|586.07|583.67|586.07|583.67|585.32|582.92|0
1655397390000|2022-06-16 16:36:30|586.32|583.92|585.32|582.92|586.57|584.17|585.32|582.92|0
1655397400000|2022-06-16 16:36:40|584.57|582.17|584.82|582.42|585.07|582.67|584.57|582.17|0
1655397410000|2022-06-16 16:36:50|585.7|583.3|586.82|584.42|586.82|584.42|585.7|583.3|0
1655397420000|2022-06-16 16:37:00|586.57|584.17|584.82|582.42|586.57|584.17|584.82|582.42|0
1655397430000|2022-06-16 16:37:10|584.57|582.17|584.82|582.42|585.07|582.67|584.57|582.17|0
1655397440000|2022-06-16 16:37:20|585.32|582.92|584.82|582.42|585.32|582.92|584.82|582.42|0
1655397450000|2022-06-16 16:37:30|584.57|582.17|583.82|581.42|584.57|582.17|583.82|581.42|0
1655397460000|2022-06-16 16:37:40|584.32|581.92|584.07|581.67|584.32|581.92|583.82|581.42|0
1655397470000|2022-06-16 16:37:50|583.82|581.42|583.82|581.42|584.07|581.67|583.82|581.42|0
1655397480000|2022-06-16 16:38:00|584.07|581.67|583.57|581.17|584.07|581.67|583.57|581.17|0
1655397490000|2022-06-16 16:38:10|584.32|581.92|584.32|581.92|584.82|582.42|584.32|581.92|0
1655397500000|2022-06-16 16:38:20|583.82|581.42|583.07|580.67|583.82|581.42|583.07|580.67|0
1655397510000|2022-06-16 16:38:30|582.07|579.67|582.32|579.92|582.32|579.92|581.7|579.3|0
1655397520000|2022-06-16 16:38:40|582.57|580.17|581.2|578.8|582.57|580.17|581.2|578.8|0
1655397530000|2022-06-16 16:38:50|580.32|577.92|580.82|578.42|581.57|579.17|580.32|577.92|0
1655397540000|2022-06-16 16:39:00|580.57|578.17|582.07|579.67|582.32|579.92|580.57|578.17|0
1655397550000|2022-06-16 16:39:10|581.57|579.17|581.32|578.92|581.82|579.42|581.32|578.92|0
1655397560000|2022-06-16 16:39:20|581.07|578.67|580.07|577.67|581.07|578.67|580.07|577.67|0
1655397570000|2022-06-16 16:39:30|580.32|577.92|582.2|579.8|582.32|579.92|580.32|577.92|0
1655397580000|2022-06-16 16:39:40|582.57|580.17|582.82|580.42|582.82|580.42|582.57|580.17|0
1655397590000|2022-06-16 16:39:50|583.07|580.67|582.7|580.3|583.07|580.67|582.7|580.3|0
1655397600000|2022-06-16 16:40:00|582.32|579.92|582.57|580.17|582.57|580.17|581.82|579.42|0
1655397610000|2022-06-16 16:40:10|582.32|579.92|582.57|580.17|582.82|580.42|582.32|579.92|0
1655397620000|2022-06-16 16:40:20|582.32|579.92|581.57|579.17|582.32|579.92|581.57|579.17|0
1655397630000|2022-06-16 16:40:30|581.95|579.55|581.57|579.17|581.95|579.55|581.32|578.92|0
1655397640000|2022-06-16 16:40:40|581.82|579.42|581.07|578.67|581.82|579.42|581.07|578.67|0
1655397650000|2022-06-16 16:40:50|580.32|577.92|580.32|577.92|580.32|577.92|580.32|577.92|0
1655397660000|2022-06-16 16:41:00|580.57|578.17|579.57|577.17|580.57|578.17|579.32|576.92|0
1655397670000|2022-06-16 16:41:10|579.32|576.92|580.07|577.67|580.07|577.67|579.07|576.67|0
1655397680000|2022-06-16 16:41:20|579.57|577.17|580.7|578.3|580.7|578.3|579.57|577.17|0
1655397690000|2022-06-16 16:41:30|580.32|577.92|581.07|578.67|581.07|578.67|580.32|577.92|0
1655397700000|2022-06-16 16:41:40|581.32|578.92|581.57|579.17|581.57|579.17|581.32|578.92|0
1655397710000|2022-06-16 16:41:50|582.32|579.92|583.07|580.67|583.07|580.67|582.32|579.92|0
1655397720000|2022-06-16 16:42:00|583.57|581.17|584.07|581.67|584.07|581.67|583.57|581.17|0
1655397730000|2022-06-16 16:42:10|584.82|582.42|582.82|580.42|584.82|582.42|582.82|580.42|0
1655397740000|2022-06-16 16:42:20|582.57|580.17|582.32|579.92|582.57|580.17|582.32|579.92|0
1655397750000|2022-06-16 16:42:30|582.57|580.17|582.57|580.17|582.57|580.17|582.32|579.92|0
1655397760000|2022-06-16 16:42:40|582.32|579.92|582.82|580.42|582.82|580.42|582.32|579.92|0
1655397770000|2022-06-16 16:42:50|582.07|579.67|582.07|579.67|582.32|579.92|582.07|579.67|0
1655397780000|2022-06-16 16:43:00|582.82|580.42|583.32|580.92|583.32|580.92|582.57|580.17|0
1655397790000|2022-06-16 16:43:10|583.57|581.17|582.32|579.92|583.57|581.17|582.32|579.92|0
1655397800000|2022-06-16 16:43:20|582.82|580.42|582.82|580.42|582.82|580.42|582.57|580.17|0
1655397810000|2022-06-16 16:43:30|582.32|579.92|582.45|580.05|582.45|580.05|582.07|579.67|0
1655397820000|2022-06-16 16:43:40|581.95|579.55|582.07|579.67|582.07|579.67|581.82|579.42|0
1655397830000|2022-06-16 16:43:50|581.57|579.17|582.07|579.67|582.07|579.67|581.57|579.17|0
1655397840000|2022-06-16 16:44:00|581.82|579.42|581.07|578.67|581.82|579.42|580.57|578.17|0
1655397850000|2022-06-16 16:44:10|581.32|578.92|578.32|575.92|581.32|578.92|578.32|575.92|0
1655397860000|2022-06-16 16:44:20|577.82|575.42|576.07|573.67|577.82|575.42|575.82|573.42|0
1655397870000|2022-06-16 16:44:30|575.07|572.67|575.07|572.67|575.07|572.67|574.32|571.92|0
1655397880000|2022-06-16 16:44:40|575.57|573.17|577.45|575.05|577.45|575.05|575.57|573.17|0
1655397890000|2022-06-16 16:44:50|577.32|574.92|577.07|574.67|577.57|575.17|577.07|574.67|0
1655397900000|2022-06-16 16:45:00|577.57|575.17|577.82|575.42|577.82|575.42|577.07|574.67|0
1655397910000|2022-06-16 16:45:10|579.32|576.92|580.32|577.92|580.32|577.92|579.32|576.92|0
1655397920000|2022-06-16 16:45:20|580.2|577.8|578.57|576.17|580.2|577.8|578.57|576.17|0
1655397930000|2022-06-16 16:45:30|579.07|576.67|578.07|575.67|579.07|576.67|578.07|575.67|0
1655397940000|2022-06-16 16:45:40|577.57|575.17|577.32|574.92|577.57|575.17|576.82|574.42|0
1655397950000|2022-06-16 16:45:50|576.07|573.67|577.82|575.42|577.82|575.42|576.07|573.67|0
1655397960000|2022-06-16 16:46:00|577.57|575.17|576.95|574.55|577.82|575.42|576.95|574.55|0
1655397970000|2022-06-16 16:46:10|576.32|573.92|575.07|572.67|576.32|573.92|575.07|572.67|0
1655397980000|2022-06-16 16:46:20|575.32|572.92|575.07|572.67|575.32|572.92|574.82|572.42|0
1655397990000|2022-06-16 16:46:30|575.82|573.42|575.07|572.67|575.82|573.42|575.07|572.67|0
1655398000000|2022-06-16 16:46:40|575.82|573.42|575.32|572.92|576.07|573.67|575.32|572.92|0
1655398010000|2022-06-16 16:46:50|575.82|573.42|576.32|573.92|576.32|573.92|575.82|573.42|0
1655398020000|2022-06-16 16:47:00|575.57|573.17|575.82|573.42|575.82|573.42|575.07|572.67|0
1655398030000|2022-06-16 16:47:10|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1655398040000|2022-06-16 16:47:20|577.32|574.92|577.82|575.42|577.82|575.42|577.32|574.92|0
1655398050000|2022-06-16 16:47:30|578.07|575.67|577.07|574.67|578.07|575.67|577.07|574.67|0
1655398060000|2022-06-16 16:47:40|576.82|574.42|577.07|574.67|577.07|574.67|576.32|573.92|0
1655398070000|2022-06-16 16:47:50|578.07|575.67|578.95|576.55|578.95|576.55|578.07|575.67|0
1655398080000|2022-06-16 16:48:00|578.32|575.92|578.07|575.67|578.57|576.17|578.07|575.67|0
1655398090000|2022-06-16 16:48:10|577.82|575.42|578.07|575.67|578.07|575.67|577.82|575.42|0
1655398100000|2022-06-16 16:48:20|577.07|574.67|576.57|574.17|577.07|574.67|576.57|574.17|0
1655398110000|2022-06-16 16:48:30|576.82|574.42|576.57|574.17|576.82|574.42|576.57|574.17|0
1655398120000|2022-06-16 16:48:40|576.32|573.92|575.57|573.17|576.57|574.17|575.57|573.17|0
1655398130000|2022-06-16 16:48:50|575.82|573.42|575.07|572.67|575.82|573.42|575.07|572.67|0
1655398140000|2022-06-16 16:49:00|574.32|571.92|572.82|570.42|574.32|571.92|572.82|570.42|0
1655398150000|2022-06-16 16:49:10|573.07|570.67|572.2|569.8|573.07|570.67|572.2|569.8|0
1655398160000|2022-06-16 16:49:20|573.07|570.67|574.57|572.17|574.57|572.17|573.07|570.67|0
1655398170000|2022-06-16 16:49:30|574.07|571.67|575.57|573.17|575.57|573.17|574.07|571.67|0
1655398180000|2022-06-16 16:49:40|575.82|573.42|573.57|571.17|575.82|573.42|573.57|571.17|0
1655398190000|2022-06-16 16:49:50|573.07|570.67|574.32|571.92|574.32|571.92|572.32|569.92|0
1655398200000|2022-06-16 16:50:00|574.07|571.67|574.82|572.42|574.82|572.42|574.07|571.67|0
1655398210000|2022-06-16 16:50:10|575.32|572.92|575.32|572.92|575.57|573.17|575.32|572.92|0
1655398220000|2022-06-16 16:50:20|575.07|572.67|575.57|573.17|575.82|573.42|575.07|572.67|0
1655398230000|2022-06-16 16:50:30|575.32|572.92|575.57|573.17|575.57|573.17|575.07|572.67|0
1655398240000|2022-06-16 16:50:40|575.32|572.92|575.32|572.92|575.7|573.3|575.32|572.92|0
1655398250000|2022-06-16 16:50:50|575.07|572.67|574.32|571.92|576.07|573.67|574.32|571.92|0
1655398260000|2022-06-16 16:51:00|574.07|571.67|574.07|571.67|574.07|571.67|573.82|571.42|0
1655398270000|2022-06-16 16:51:10|573.32|570.92|573.57|571.17|573.57|571.17|573.07|570.67|0
1655398280000|2022-06-16 16:51:20|573.82|571.42|574.57|572.17|574.57|572.17|573.82|571.42|0
1655398290000|2022-06-16 16:51:30|574.82|572.42|575.57|573.17|575.57|573.17|574.82|572.42|0
1655398300000|2022-06-16 16:51:40|575.07|572.67|575.82|573.42|575.82|573.42|575.07|572.67|0
1655398310000|2022-06-16 16:51:50|575.95|573.55|576.07|573.67|576.07|573.67|575.82|573.42|0
1655398320000|2022-06-16 16:52:00|577.07|574.67|578.32|575.92|578.32|575.92|577.07|574.67|0
1655398330000|2022-06-16 16:52:10|578.57|576.17|578.32|575.92|579.32|576.92|577.82|575.42|0
1655398340000|2022-06-16 16:52:20|578.07|575.67|578.07|575.67|578.07|575.67|577.82|575.42|0
1655398350000|2022-06-16 16:52:30|577.82|575.42|576.82|574.42|577.82|575.42|576.82|574.42|0
1655398360000|2022-06-16 16:52:40|576.32|573.92|575.07|572.67|576.57|574.17|575.07|572.67|0
1655398370000|2022-06-16 16:52:50|574.82|572.42|573.07|570.67|574.82|572.42|573.07|570.67|0
1655398380000|2022-06-16 16:53:00|572.82|570.42|572.57|570.17|573.32|570.92|572.57|570.17|0
1655398390000|2022-06-16 16:53:10|574.07|571.67|575.57|573.17|575.57|573.17|574.07|571.67|0
1655398400000|2022-06-16 16:53:20|576.07|573.67|576.2|573.8|576.32|573.92|576.07|573.67|0
1655398410000|2022-06-16 16:53:30|576.32|573.92|576.82|574.42|576.82|574.42|576.32|573.92|0
1655398420000|2022-06-16 16:53:40|577.32|574.92|576.82|574.42|577.32|574.92|576.32|573.92|0
1655398430000|2022-06-16 16:53:50|576.57|574.17|576.82|574.42|576.82|574.42|576.57|574.17|0
1655398440000|2022-06-16 16:54:00|577.57|575.17|577.07|574.67|577.82|575.42|577.07|574.67|0
1655398450000|2022-06-16 16:54:10|576.82|574.42|576.32|573.92|576.82|574.42|576.07|573.67|0
1655398460000|2022-06-16 16:54:20|576.82|574.42|576.57|574.17|577.07|574.67|576.57|574.17|0
1655398470000|2022-06-16 16:54:30|575.82|573.42|575.32|572.92|575.82|573.42|575.32|572.92|0
1655398480000|2022-06-16 16:54:40|575.57|573.17|576.32|573.92|576.32|573.92|575.07|572.67|0
1655398490000|2022-06-16 16:54:50|576.82|574.42|577.32|574.92|577.32|574.92|576.82|574.42|0
1655398500000|2022-06-16 16:55:00|577.07|574.67|578.07|575.67|579.07|576.67|577.07|574.67|0
1655398510000|2022-06-16 16:55:10|577.7|575.3|579.57|577.17|579.57|577.17|577.7|575.3|0
1655398520000|2022-06-16 16:55:20|579.82|577.42|579.07|576.67|579.82|577.42|578.57|576.17|0
1655398530000|2022-06-16 16:55:30|579.32|576.92|580.32|577.92|580.32|577.92|579.32|576.92|0
1655398540000|2022-06-16 16:55:40|580.57|578.17|580.32|577.92|580.82|578.42|580.32|577.92|0
1655398550000|2022-06-16 16:55:50|580.57|578.17|581.07|578.67|581.07|578.67|580.57|578.17|0
1655398560000|2022-06-16 16:56:00|580.32|577.92|581.07|578.67|581.07|578.67|580.32|577.92|0
1655398570000|2022-06-16 16:56:10|580.32|577.92|579.32|576.92|580.32|577.92|579.32|576.92|0
1655398580000|2022-06-16 16:56:20|579.95|577.55|581.07|578.67|581.07|578.67|579.95|577.55|0
1655398590000|2022-06-16 16:56:30|581.32|578.92|580.32|577.92|581.32|578.92|580.32|577.92|0
1655398600000|2022-06-16 16:56:40|580.57|578.17|581.32|578.92|581.32|578.92|580.57|578.17|0
1655398610000|2022-06-16 16:56:50|581.07|578.67|579.82|577.42|581.32|578.92|579.82|577.42|0
1655398620000|2022-06-16 16:57:00|579.07|576.67|579.57|577.17|579.57|577.17|578.57|576.17|0
1655398630000|2022-06-16 16:57:10|579.82|577.42|579.82|577.42|579.82|577.42|579.32|576.92|0
1655398640000|2022-06-16 16:57:20|580.07|577.67|579.82|577.42|580.07|577.67|579.82|577.42|0
1655398650000|2022-06-16 16:57:30|580.07|577.67|578.95|576.55|580.32|577.92|578.82|576.42|0
1655398660000|2022-06-16 16:57:40|578.82|576.42|579.07|576.67|579.32|576.92|578.82|576.42|0
1655398670000|2022-06-16 16:57:50|579.82|577.42|579.32|576.92|579.82|577.42|579.32|576.92|0
1655398680000|2022-06-16 16:58:00|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1655398690000|2022-06-16 16:58:10|578.82|576.42|579.32|576.92|579.32|576.92|578.57|576.17|0
1655398700000|2022-06-16 16:58:20|579.57|577.17|579.57|577.17|579.82|577.42|579.57|577.17|0
1655398710000|2022-06-16 16:58:30|579.82|577.42|580.2|577.8|581.07|578.67|579.82|577.42|0
1655398720000|2022-06-16 16:58:40|579.82|577.42|579.57|577.17|580.07|577.67|579.57|577.17|0
1655398730000|2022-06-16 16:58:50|578.82|576.42|579.32|576.92|579.82|577.42|578.82|576.42|0
1655398740000|2022-06-16 16:59:00|580.32|577.92|580.57|578.17|580.57|578.17|580.07|577.67|0
1655398750000|2022-06-16 16:59:10|580.07|577.67|580.07|577.67|580.57|578.17|580.07|577.67|0
1655398760000|2022-06-16 16:59:20|580.32|577.92|580.32|577.92|580.32|577.92|579.82|577.42|0
1655398770000|2022-06-16 16:59:30|580.82|578.42|581.45|579.05|581.45|579.05|580.82|578.42|0
1655398780000|2022-06-16 16:59:40|581.07|578.67|581.82|579.42|581.82|579.42|581.07|578.67|0
1655398790000|2022-06-16 16:59:50|582.57|580.17|578.32|575.92|582.57|580.17|578.07|575.67|0
1655398800000|2022-06-16 17:00:00|576.82|574.42|577.57|575.17|577.57|575.17|576.32|573.92|0
1655398810000|2022-06-16 17:00:10|578.07|575.67|577.32|574.92|578.07|575.67|577.32|574.92|0
1655398820000|2022-06-16 17:00:20|575.82|573.42|573.82|571.42|575.82|573.42|573.82|571.42|0
1655398830000|2022-06-16 17:00:30|575.57|573.17|576.07|573.67|576.07|573.67|575.57|573.17|0
1655398840000|2022-06-16 17:00:40|575.82|573.42|576.2|573.8|576.32|573.92|575.82|573.42|0
1655398850000|2022-06-16 17:00:50|576.82|574.42|576.07|573.67|576.95|574.55|576.07|573.67|0
1655398860000|2022-06-16 17:01:00|575.82|573.42|574.57|572.17|575.82|573.42|574.57|572.17|0
1655398870000|2022-06-16 17:01:10|574.32|571.92|573.07|570.67|574.32|571.92|573.07|570.67|0
1655398880000|2022-06-16 17:01:20|572.7|570.3|572.57|570.17|572.7|570.3|572.32|569.92|0
1655398890000|2022-06-16 17:01:30|572.32|569.92|572.82|570.42|573.82|571.42|572.32|569.92|0
1655398900000|2022-06-16 17:01:40|572.57|570.17|571.82|569.42|572.57|570.17|571.07|568.67|0
1655398910000|2022-06-16 17:01:50|573.2|570.8|572.45|570.05|573.2|570.8|572.45|570.05|0
1655398920000|2022-06-16 17:02:00|571.82|569.42|572.57|570.17|572.57|570.17|571.32|568.92|0
1655398930000|2022-06-16 17:02:10|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1655398940000|2022-06-16 17:02:20|573.82|571.42|574.32|571.92|574.32|571.92|573.82|571.42|0
1655398950000|2022-06-16 17:02:30|574.7|572.3|574.07|571.67|575.07|572.67|574.07|571.67|0
1655398960000|2022-06-16 17:02:40|574.57|572.17|574.07|571.67|575.07|572.67|574.07|571.67|0
1655398970000|2022-06-16 17:02:50|573.32|570.92|572.32|569.92|573.57|571.17|572.32|569.92|0
1655398980000|2022-06-16 17:03:00|572.07|569.67|572.32|569.92|572.32|569.92|572.07|569.67|0
1655398990000|2022-06-16 17:03:10|572.57|570.17|573.32|570.92|573.57|571.17|572.57|570.17|0
1655399000000|2022-06-16 17:03:20|573.57|571.17|573.82|571.42|573.82|571.42|573.57|571.17|0
1655399010000|2022-06-16 17:03:30|574.57|572.17|575.57|573.17|575.57|573.17|574.57|572.17|0
1655399020000|2022-06-16 17:03:40|575.32|572.92|575.57|573.17|575.57|573.17|575.32|572.92|0
1655399030000|2022-06-16 17:03:50|576.57|574.17|576.57|574.17|576.57|574.17|576.2|573.8|0
1655399040000|2022-06-16 17:04:00|576.82|574.42|577.32|574.92|577.32|574.92|576.82|574.42|0
1655399050000|2022-06-16 17:04:10|577.2|574.8|577.57|575.17|578.07|575.67|577.2|574.8|0
1655399060000|2022-06-16 17:04:20|577.07|574.67|577.57|575.17|577.57|575.17|576.7|574.3|0
1655399070000|2022-06-16 17:04:30|578.07|575.67|579.57|577.17|579.57|577.17|578.07|575.67|0
1655399080000|2022-06-16 17:04:40|579.82|577.42|580.32|577.92|580.32|577.92|579.82|577.42|0
1655399090000|2022-06-16 17:04:50|579.82|577.42|578.57|576.17|579.82|577.42|578.32|575.92|0
1655399100000|2022-06-16 17:05:00|578.07|575.67|577.57|575.17|578.07|575.67|577.57|575.17|0
1655399110000|2022-06-16 17:05:10|578.32|575.92|577.07|574.67|578.32|575.92|577.07|574.67|0
1655399120000|2022-06-16 17:05:20|576.32|573.92|576.32|573.92|576.82|574.42|576.32|573.92|0
1655399130000|2022-06-16 17:05:30|576.07|573.67|577.07|574.67|577.07|574.67|576.07|573.67|0
1655399140000|2022-06-16 17:05:40|577.57|575.17|575.57|573.17|577.57|575.17|575.57|573.17|0
1655399150000|2022-06-16 17:05:50|576.45|574.05|576.82|574.42|576.82|574.42|576.45|574.05|0
1655399160000|2022-06-16 17:06:00|576.57|574.17|577.32|574.92|577.32|574.92|576.57|574.17|0
1655399170000|2022-06-16 17:06:10|577.07|574.67|578.57|576.17|578.57|576.17|577.07|574.67|0
1655399180000|2022-06-16 17:06:20|579.07|576.67|579.32|576.92|579.32|576.92|579.07|576.67|0
1655399190000|2022-06-16 17:06:30|580.07|577.67|579.82|577.42|580.32|577.92|579.82|577.42|0
1655399200000|2022-06-16 17:06:40|579.32|576.92|577.82|575.42|579.32|576.92|577.82|575.42|0
1655399210000|2022-06-16 17:06:50|577.57|575.17|576.57|574.17|577.57|575.17|576.57|574.17|0
1655399220000|2022-06-16 17:07:00|576.07|573.67|573.82|571.42|576.07|573.67|573.82|571.42|0
1655399230000|2022-06-16 17:07:10|572.82|570.42|572.57|570.17|573.07|570.67|572.57|570.17|0
1655399240000|2022-06-16 17:07:20|571.57|569.17|572.32|569.92|572.32|569.92|571.57|569.17|0
1655399250000|2022-06-16 17:07:30|571.82|569.42|569.57|567.17|571.82|569.42|569.57|567.17|0
1655399260000|2022-06-16 17:07:40|569.82|567.42|570.07|567.67|570.07|567.67|569.57|567.17|0
1655399270000|2022-06-16 17:07:50|570.32|567.92|568.32|565.92|570.32|567.92|568.32|565.92|0
1655399280000|2022-06-16 17:08:00|567.07|564.67|566.57|564.17|567.07|564.67|566.57|564.17|0
1655399290000|2022-06-16 17:08:10|566.32|563.92|566.82|564.42|567.07|564.67|566.32|563.92|0
1655399300000|2022-06-16 17:08:20|566.57|564.17|566.07|563.67|566.82|564.42|566.07|563.67|0
1655399310000|2022-06-16 17:08:30|566.2|563.8|568.45|566.05|568.45|566.05|566.2|563.8|0
1655399320000|2022-06-16 17:08:40|569.32|566.92|569.82|567.42|569.82|567.42|569.07|566.67|0
1655399330000|2022-06-16 17:08:50|568.82|566.42|568.82|566.42|569.07|566.67|568.82|566.42|0
1655399340000|2022-06-16 17:09:00|569.07|566.67|569.57|567.17|569.57|567.17|569.07|566.67|0
1655399350000|2022-06-16 17:09:10|569.82|567.42|569.57|567.17|569.82|567.42|569.32|566.92|0
1655399360000|2022-06-16 17:09:20|569.32|566.92|569.32|566.92|569.32|566.92|568.82|566.42|0
1655399370000|2022-06-16 17:09:30|569.2|566.8|570.07|567.67|570.07|567.67|569.2|566.8|0
1655399380000|2022-06-16 17:09:40|570.32|567.92|570.32|567.92|570.82|568.42|570.32|567.92|0
1655399390000|2022-06-16 17:09:50|569.82|567.42|569.82|567.42|569.82|567.42|569.57|567.17|0
1655399400000|2022-06-16 17:10:00|569.45|567.05|570.32|567.92|570.32|567.92|569.45|567.05|0
1655399410000|2022-06-16 17:10:10|569.57|567.17|571.57|569.17|571.57|569.17|569.57|567.17|0
1655399420000|2022-06-16 17:10:20|571.82|569.42|573.2|570.8|573.2|570.8|571.82|569.42|0
1655399430000|2022-06-16 17:10:30|572.57|570.17|572.57|570.17|573.57|571.17|572.57|570.17|0
1655399440000|2022-06-16 17:10:40|572.82|570.42|571.32|568.92|572.82|570.42|571.32|568.92|0
1655399450000|2022-06-16 17:10:50|571.95|569.55|573.07|570.67|573.32|570.92|571.95|569.55|0
1655399460000|2022-06-16 17:11:00|573.32|570.92|573.57|571.17|573.57|571.17|572.32|569.92|0
1655399470000|2022-06-16 17:11:10|573.2|570.8|573.07|570.67|573.57|571.17|573.07|570.67|0
1655399480000|2022-06-16 17:11:20|572.82|570.42|571.57|569.17|572.82|570.42|571.57|569.17|0
1655399490000|2022-06-16 17:11:30|572.07|569.67|571.57|569.17|572.07|569.67|571.57|569.17|0
1655399500000|2022-06-16 17:11:40|571.07|568.67|570.32|567.92|571.32|568.92|570.32|567.92|0
1655399510000|2022-06-16 17:11:50|570.07|567.67|570.57|568.17|570.57|568.17|569.32|566.92|0
1655399520000|2022-06-16 17:12:00|570.82|568.42|569.32|566.92|570.82|568.42|569.32|566.92|0
1655399530000|2022-06-16 17:12:10|569.82|567.42|570.07|567.67|570.07|567.67|569.57|567.17|0
1655399540000|2022-06-16 17:12:20|569.57|567.17|569.07|566.67|569.57|567.17|569.07|566.67|0
1655399550000|2022-06-16 17:12:30|569.57|567.17|570.32|567.92|570.32|567.92|569.57|567.17|0
1655399560000|2022-06-16 17:12:40|570.82|568.42|570.57|568.17|570.82|568.42|570.32|567.92|0
1655399570000|2022-06-16 17:12:50|570.82|568.42|571.82|569.42|571.82|569.42|570.82|568.42|0
1655399580000|2022-06-16 17:13:00|572.2|569.8|572.82|570.42|572.82|570.42|572.2|569.8|0
1655399590000|2022-06-16 17:13:10|571.7|569.3|572.32|569.92|572.57|570.17|571.7|569.3|0
1655399600000|2022-06-16 17:13:20|572.57|570.17|572.82|570.42|572.82|570.42|572.32|569.92|0
1655399610000|2022-06-16 17:13:30|573.32|570.92|574.57|572.17|574.57|572.17|573.32|570.92|0
1655399620000|2022-06-16 17:13:40|575.07|572.67|574.82|572.42|575.07|572.67|574.82|572.42|0
1655399630000|2022-06-16 17:13:50|573.57|571.17|573.82|571.42|573.82|571.42|573.57|571.17|0
1655399640000|2022-06-16 17:14:00|573.32|570.92|574.32|571.92|574.32|571.92|573.07|570.67|0
1655399650000|2022-06-16 17:14:10|574.07|571.67|574.07|571.67|574.57|572.17|574.07|571.67|0
1655399660000|2022-06-16 17:14:20|574.32|571.92|572.57|570.17|574.32|571.92|572.57|570.17|0
1655399670000|2022-06-16 17:14:30|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1655399680000|2022-06-16 17:14:40|572.07|569.67|571.82|569.42|572.2|569.8|571.82|569.42|0
1655399690000|2022-06-16 17:14:50|572.32|569.92|572.07|569.67|572.32|569.92|571.45|569.05|0
1655399700000|2022-06-16 17:15:00|571.82|569.42|571.57|569.17|571.82|569.42|571.57|569.17|0
1655399710000|2022-06-16 17:15:10|572.07|569.67|571.57|569.17|572.07|569.67|571.57|569.17|0
1655399720000|2022-06-16 17:15:20|571.07|568.67|571.07|568.67|571.32|568.92|571.07|568.67|0
1655399730000|2022-06-16 17:15:30|572.07|569.67|572.57|570.17|572.57|570.17|572.07|569.67|0
1655399740000|2022-06-16 17:15:40|571.57|569.17|571.32|568.92|571.57|569.17|571.32|568.92|0
1655399750000|2022-06-16 17:15:50|571.95|569.55|571.82|569.42|571.95|569.55|570.82|568.42|0
1655399760000|2022-06-16 17:16:00|572.82|570.42|573.2|570.8|573.2|570.8|572.57|570.17|0
1655399770000|2022-06-16 17:16:10|573.07|570.67|572.32|569.92|573.07|570.67|572.32|569.92|0
1655399780000|2022-06-16 17:16:20|572.57|570.17|573.07|570.67|573.07|570.67|572.57|570.17|0
1655399790000|2022-06-16 17:16:30|573.32|570.92|574.45|572.05|574.57|572.17|573.2|570.8|0
1655399800000|2022-06-16 17:16:40|574.57|572.17|575.07|572.67|575.07|572.67|574.32|571.92|0
1655399810000|2022-06-16 17:16:50|573.82|571.42|573.82|571.42|573.95|571.55|573.82|571.42|0
1655399820000|2022-06-16 17:17:00|573.57|571.17|573.07|570.67|573.57|571.17|573.07|570.67|0
1655399830000|2022-06-16 17:17:10|571.82|569.42|572.82|570.42|572.82|570.42|571.57|569.17|0
1655399840000|2022-06-16 17:17:20|572.45|570.05|572.57|570.17|572.57|570.17|572.45|570.05|0
1655399850000|2022-06-16 17:17:30|573.07|570.67|572.32|569.92|573.07|570.67|572.32|569.92|0
1655399860000|2022-06-16 17:17:40|572.07|569.67|572.32|569.92|572.32|569.92|572.07|569.67|0
1655399870000|2022-06-16 17:17:50|571.82|569.42|571.32|568.92|571.82|569.42|570.82|568.42|0
1655399880000|2022-06-16 17:18:00|572.32|569.92|570.82|568.42|572.32|569.92|570.82|568.42|0
1655399890000|2022-06-16 17:18:10|570.57|568.17|569.7|567.3|570.82|568.42|569.7|567.3|0
1655399900000|2022-06-16 17:18:20|570.32|567.92|570.32|567.92|571.07|568.67|570.32|567.92|0
1655399910000|2022-06-16 17:18:30|569.82|567.42|570.32|567.92|570.32|567.92|569.82|567.42|0
1655399920000|2022-06-16 17:18:40|571.07|568.67|570.32|567.92|571.07|568.67|570.32|567.92|0
1655399930000|2022-06-16 17:18:50|570.57|568.17|571.07|568.67|571.32|568.92|570.57|568.17|0
1655399940000|2022-06-16 17:19:00|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1655399950000|2022-06-16 17:19:10|572.32|569.92|573.32|570.92|573.32|570.92|572.07|569.67|0
1655399960000|2022-06-16 17:19:20|573.45|571.05|573.82|571.42|574.07|571.67|573.45|571.05|0
1655399970000|2022-06-16 17:19:30|574.32|571.92|574.07|571.67|574.32|571.92|574.07|571.67|0
1655399980000|2022-06-16 17:19:40|573.82|571.42|574.2|571.8|574.2|571.8|573.82|571.42|0
1655399990000|2022-06-16 17:19:50|574.32|571.92|575.07|572.67|575.07|572.67|574.32|571.92|0
1655400000000|2022-06-16 17:20:00|574.82|572.42|574.82|572.42|575.07|572.67|574.57|572.17|0
1655400010000|2022-06-16 17:20:10|574.32|571.92|575.32|572.92|575.32|572.92|574.32|571.92|0
1655400020000|2022-06-16 17:20:20|575.07|572.67|575.32|572.92|575.57|573.17|575.07|572.67|0
1655400030000|2022-06-16 17:20:30|575.82|573.42|577.32|574.92|577.32|574.92|575.82|573.42|0
1655400040000|2022-06-16 17:20:40|576.45|574.05|576.82|574.42|576.82|574.42|576.32|573.92|0
1655400050000|2022-06-16 17:20:50|577.07|574.67|575.82|573.42|577.07|574.67|575.82|573.42|0
1655400060000|2022-06-16 17:21:00|576.07|573.67|577.32|574.92|577.32|574.92|576.07|573.67|0
1655400070000|2022-06-16 17:21:10|577.57|575.17|578.32|575.92|578.32|575.92|577.57|575.17|0
1655400080000|2022-06-16 17:21:20|579.07|576.67|579.82|577.42|579.82|577.42|579.07|576.67|0
1655400090000|2022-06-16 17:21:30|580.07|577.67|578.57|576.17|580.07|577.67|578.57|576.17|0
1655400100000|2022-06-16 17:21:40|578.32|575.92|579.82|577.42|579.82|577.42|578.32|575.92|0
1655400110000|2022-06-16 17:21:50|580.32|577.92|580.32|577.92|580.57|578.17|580.07|577.67|0
1655400120000|2022-06-16 17:22:00|580.82|578.42|581.07|578.67|581.07|578.67|580.82|578.42|0
1655400130000|2022-06-16 17:22:10|580.82|578.42|579.07|576.67|580.82|578.42|579.07|576.67|0
1655400140000|2022-06-16 17:22:20|578.2|575.8|578.57|576.17|578.57|576.17|578.07|575.67|0
1655400150000|2022-06-16 17:22:30|579.2|576.8|578.82|576.42|579.2|576.8|578.07|575.67|0
1655400160000|2022-06-16 17:22:40|578.57|576.17|578.32|575.92|578.57|576.17|578.07|575.67|0
1655400170000|2022-06-16 17:22:50|578.57|576.17|578.57|576.17|579.07|576.67|578.32|575.92|0
1655400180000|2022-06-16 17:23:00|579.57|577.17|578.82|576.42|579.82|577.42|578.82|576.42|0
1655400190000|2022-06-16 17:23:10|578.57|576.17|578.32|575.92|578.57|576.17|578.07|575.67|0
1655400200000|2022-06-16 17:23:20|578.82|576.42|578.82|576.42|579.07|576.67|578.82|576.42|0
1655400210000|2022-06-16 17:23:30|579.07|576.67|578.82|576.42|579.32|576.92|578.82|576.42|0
1655400220000|2022-06-16 17:23:40|580.07|577.67|580.57|578.17|580.82|578.42|580.07|577.67|0
1655400230000|2022-06-16 17:23:50|580.82|578.42|580.82|578.42|581.07|578.67|580.57|578.17|0
1655400240000|2022-06-16 17:24:00|581.32|578.92|581.07|578.67|581.57|579.17|581.07|578.67|0
1655400250000|2022-06-16 17:24:10|580.82|578.42|581.57|579.17|581.82|579.42|580.82|578.42|0
1655400260000|2022-06-16 17:24:20|581.82|579.42|581.07|578.67|581.82|579.42|580.57|578.17|0
1655400270000|2022-06-16 17:24:30|580.82|578.42|580.82|578.42|581.07|578.67|580.82|578.42|0
1655400280000|2022-06-16 17:24:40|580.57|578.17|581.07|578.67|581.32|578.92|580.57|578.17|0
1655400290000|2022-06-16 17:24:50|581.2|578.8|581.32|578.92|581.32|578.92|581.07|578.67|0
1655400300000|2022-06-16 17:25:00|581.07|578.67|581.57|579.17|582.7|580.3|581.07|578.67|0
1655400310000|2022-06-16 17:25:10|581.32|578.92|582.57|580.17|582.57|580.17|581.32|578.92|0
1655400320000|2022-06-16 17:25:20|582.07|579.67|581.32|578.92|582.07|579.67|581.32|578.92|0
1655400330000|2022-06-16 17:25:30|581.82|579.42|581.57|579.17|582.07|579.67|581.57|579.17|0
1655400340000|2022-06-16 17:25:40|582.32|579.92|582.07|579.67|582.32|579.92|581.82|579.42|0
1655400350000|2022-06-16 17:25:50|582.82|580.42|581.07|578.67|582.82|580.42|581.07|578.67|0
1655400360000|2022-06-16 17:26:00|580.57|578.17|579.82|577.42|580.57|578.17|579.57|577.17|0
1655400370000|2022-06-16 17:26:10|579.57|577.17|579.32|576.92|580.07|577.67|579.32|576.92|0
1655400380000|2022-06-16 17:26:20|579.07|576.67|579.07|576.67|579.07|576.67|579.07|576.67|0
1655400390000|2022-06-16 17:26:30|579.32|576.92|579.57|577.17|579.82|577.42|579.32|576.92|0
1655400400000|2022-06-16 17:26:40|578.82|576.42|578.82|576.42|579.32|576.92|578.82|576.42|0
1655400410000|2022-06-16 17:26:50|578.32|575.92|579.32|576.92|579.32|576.92|578.32|575.92|0
1655400420000|2022-06-16 17:27:00|578.57|576.17|578.82|576.42|579.07|576.67|578.57|576.17|0
1655400430000|2022-06-16 17:27:10|578.32|575.92|578.82|576.42|578.82|576.42|578.32|575.92|0
1655400440000|2022-06-16 17:27:20|579.82|577.42|578.57|576.17|580.2|577.8|578.32|575.92|0
1655400450000|2022-06-16 17:27:30|578.32|575.92|579.07|576.67|579.07|576.67|578.32|575.92|0
1655400460000|2022-06-16 17:27:40|578.82|576.42|577.32|574.92|578.82|576.42|577.07|574.67|0
1655400470000|2022-06-16 17:27:50|576.82|574.42|573.32|570.92|576.82|574.42|572.82|570.42|0
1655400480000|2022-06-16 17:28:00|575.57|573.17|572.82|570.42|575.57|573.17|572.82|570.42|0
1655400490000|2022-06-16 17:28:10|573.07|570.67|569.32|566.92|573.07|570.67|569.32|566.92|0
1655400500000|2022-06-16 17:28:20|568.82|566.42|566.32|563.92|568.82|566.42|566.32|563.92|0
1655400510000|2022-06-16 17:28:30|568.45|566.05|570.32|567.92|570.32|567.92|568.45|566.05|0
1655400520000|2022-06-16 17:28:40|570.82|568.42|567.32|564.92|570.82|568.42|567.32|564.92|0
1655400530000|2022-06-16 17:28:50|565.7|563.3|565.95|563.55|567.07|564.67|565.32|562.92|0
1655400540000|2022-06-16 17:29:00|565.07|562.67|566.07|563.67|566.32|563.92|565.07|562.67|0
1655400550000|2022-06-16 17:29:10|565.07|562.67|564.57|562.17|565.57|563.17|564.57|562.17|0
1655400560000|2022-06-16 17:29:20|564.07|561.67|566.07|563.67|566.07|563.67|564.07|561.67|0
1655400570000|2022-06-16 17:29:30|566.57|564.17|567.82|565.42|567.82|565.42|566.57|564.17|0
1655400580000|2022-06-16 17:29:40|568.32|565.92|569.07|566.67|569.57|567.17|568.32|565.92|0
1655400590000|2022-06-16 17:29:50|568.7|566.3|568.57|566.17|568.82|566.42|568.45|566.05|0
1655400600000|2022-06-16 17:30:00|572.07|569.67|573.57|571.17|573.57|571.17|571.82|569.42|0
1655400610000|2022-06-16 17:30:10|572.57|570.17|571.82|569.42|572.57|570.17|571.82|569.42|0
1655400620000|2022-06-16 17:30:20|573.07|570.67|570.82|568.42|573.57|571.17|570.82|568.42|0
1655400630000|2022-06-16 17:30:30|569.07|566.67|568.07|565.67|569.32|566.92|568.07|565.67|0
1655400640000|2022-06-16 17:30:40|568.82|566.42|568.07|565.67|569.32|566.92|568.07|565.67|0
1655400650000|2022-06-16 17:30:50|567.82|565.42|567.57|565.17|567.82|565.42|566.57|564.17|0
1655400660000|2022-06-16 17:31:00|567.32|564.92|566.32|563.92|567.32|564.92|566.07|563.67|0
1655400670000|2022-06-16 17:31:10|567.07|564.67|567.32|564.92|567.57|565.17|567.07|564.67|0
1655400680000|2022-06-16 17:31:20|568.07|565.67|568.07|565.67|568.07|565.67|567.57|565.17|0
1655400690000|2022-06-16 17:31:30|566.82|564.42|567.07|564.67|567.32|564.92|566.82|564.42|0
1655400700000|2022-06-16 17:31:40|566.82|564.42|570.32|567.92|570.32|567.92|566.57|564.17|0
1655400710000|2022-06-16 17:31:50|571.07|568.67|571.82|569.42|571.82|569.42|570.57|568.17|0
1655400720000|2022-06-16 17:32:00|571.57|569.17|575.32|572.92|575.32|572.92|571.57|569.17|0
1655400730000|2022-06-16 17:32:10|573.82|571.42|575.07|572.67|576.32|573.92|573.82|571.42|0
1655400740000|2022-06-16 17:32:20|574.57|572.17|573.82|571.42|574.57|572.17|573.57|571.17|0
1655400750000|2022-06-16 17:32:30|574.07|571.67|574.57|572.17|575.32|572.92|574.07|571.67|0
1655400760000|2022-06-16 17:32:40|574.82|572.42|572.57|570.17|574.95|572.55|572.57|570.17|0
1655400770000|2022-06-16 17:32:50|571.82|569.42|571.82|569.42|571.82|569.42|570.82|568.42|0
1655400780000|2022-06-16 17:33:00|570.32|567.92|569.2|566.8|570.32|567.92|569.07|566.67|0
1655400790000|2022-06-16 17:33:10|568.57|566.17|568.32|565.92|568.57|566.17|568.07|565.67|0
1655400800000|2022-06-16 17:33:20|567.82|565.42|570.2|567.8|570.2|567.8|567.82|565.42|0
1655400810000|2022-06-16 17:33:30|570.57|568.17|567.82|565.42|570.57|568.17|567.82|565.42|0
1655400820000|2022-06-16 17:33:40|567.57|565.17|568.57|566.17|569.7|567.3|567.57|565.17|0
1655400830000|2022-06-16 17:33:50|568.32|565.92|569.07|566.67|569.32|566.92|568.32|565.92|0
1655400840000|2022-06-16 17:34:00|568.57|566.17|570.82|568.42|570.82|568.42|568.57|566.17|0
1655400850000|2022-06-16 17:34:10|571.32|568.92|571.57|569.17|571.82|569.42|571.32|568.92|0
1655400860000|2022-06-16 17:34:20|571.82|569.42|570.07|567.67|571.82|569.42|570.07|567.67|0
1655400870000|2022-06-16 17:34:30|569.82|567.42|568.57|566.17|569.82|567.42|568.57|566.17|0
1655400880000|2022-06-16 17:34:40|569.07|566.67|569.7|567.3|569.7|567.3|568.57|566.17|0
1655400890000|2022-06-16 17:34:50|569.32|566.92|568.82|566.42|569.32|566.92|568.82|566.42|0
1655400900000|2022-06-16 17:35:00|568.57|566.17|568.07|565.67|568.57|566.17|568.07|565.67|0
1655400910000|2022-06-16 17:35:10|569.57|567.17|570.07|567.67|570.7|568.3|569.57|567.17|0
1655400920000|2022-06-16 17:35:20|570.57|568.17|571.57|569.17|571.57|569.17|570.32|567.92|0
1655400930000|2022-06-16 17:35:30|571.82|569.42|573.32|570.92|573.32|570.92|571.57|569.17|0
1655400940000|2022-06-16 17:35:40|572.82|570.42|572.82|570.42|573.32|570.92|572.82|570.42|0
1655400950000|2022-06-16 17:35:50|573.32|570.92|573.32|570.92|573.32|570.92|572.82|570.42|0
1655400960000|2022-06-16 17:36:00|573.07|570.67|573.45|571.05|573.45|571.05|573.07|570.67|0
1655400970000|2022-06-16 17:36:10|573.32|570.92|571.32|568.92|573.32|570.92|571.32|568.92|0
1655400980000|2022-06-16 17:36:20|571.82|569.42|572.32|569.92|572.32|569.92|571.07|568.67|0
1655400990000|2022-06-16 17:36:30|572.57|570.17|574.32|571.92|574.32|571.92|572.57|570.17|0
1655401000000|2022-06-16 17:36:40|574.07|571.67|573.82|571.42|574.32|571.92|573.82|571.42|0
1655401010000|2022-06-16 17:36:50|573.57|571.17|575.07|572.67|575.07|572.67|573.57|571.17|0
1655401020000|2022-06-16 17:37:00|574.32|571.92|574.82|572.42|575.07|572.67|574.32|571.92|0
1655401030000|2022-06-16 17:37:10|573.57|571.17|574.82|572.42|575.07|572.67|573.57|571.17|0
1655401040000|2022-06-16 17:37:20|575.82|573.42|575.82|573.42|576.07|573.67|575.82|573.42|0
1655401050000|2022-06-16 17:37:30|575.57|573.17|574.57|572.17|575.57|573.17|574.57|572.17|0
1655401060000|2022-06-16 17:37:40|573.82|571.42|573.7|571.3|574.07|571.67|573.7|571.3|0
1655401070000|2022-06-16 17:37:50|573.57|571.17|572.82|570.42|573.57|571.17|572.82|570.42|0
1655401080000|2022-06-16 17:38:00|572.32|569.92|574.57|572.17|574.57|572.17|572.32|569.92|0
1655401090000|2022-06-16 17:38:10|573.57|571.17|574.32|571.92|574.32|571.92|573.57|571.17|0
1655401100000|2022-06-16 17:38:20|574.82|572.42|574.82|572.42|575.82|573.42|574.82|572.42|0
1655401110000|2022-06-16 17:38:30|576.57|574.17|575.82|573.42|576.57|574.17|575.82|573.42|0
1655401120000|2022-06-16 17:38:40|576.07|573.67|573.32|570.92|576.07|573.67|573.32|570.92|0
1655401130000|2022-06-16 17:38:50|572.7|570.3|572.07|569.67|572.82|570.42|572.07|569.67|0
1655401140000|2022-06-16 17:39:00|572.32|569.92|572.57|570.17|573.7|571.3|572.32|569.92|0
1655401150000|2022-06-16 17:39:10|573.32|570.92|570.57|568.17|573.32|570.92|570.57|568.17|0
1655401160000|2022-06-16 17:39:20|570.32|567.92|572.07|569.67|572.07|569.67|570.32|567.92|0
1655401170000|2022-06-16 17:39:30|571.32|568.92|572.45|570.05|572.45|570.05|571.32|568.92|0
1655401180000|2022-06-16 17:39:40|572.57|570.17|571.95|569.55|572.57|570.17|571.82|569.42|0
1655401190000|2022-06-16 17:39:50|571.07|568.67|571.07|568.67|571.07|568.67|570.82|568.42|0
1655401200000|2022-06-16 17:40:00|571.57|569.17|572.82|570.42|572.82|570.42|570.82|568.42|0
1655401210000|2022-06-16 17:40:10|572.57|570.17|572.07|569.67|573.82|571.42|572.07|569.67|0
1655401220000|2022-06-16 17:40:20|571.82|569.42|571.07|568.67|571.82|569.42|570.82|568.42|0
1655401230000|2022-06-16 17:40:30|570.07|567.67|570.57|568.17|570.82|568.42|570.07|567.67|0
1655401240000|2022-06-16 17:40:40|571.07|568.67|573.07|570.67|573.07|570.67|571.07|568.67|0
1655401250000|2022-06-16 17:40:50|573.32|570.92|575.32|572.92|575.32|572.92|573.32|570.92|0
1655401260000|2022-06-16 17:41:00|575.57|573.17|575.07|572.67|576.45|574.05|575.07|572.67|0
1655401270000|2022-06-16 17:41:10|575.45|573.05|576.57|574.17|576.57|574.17|575.07|572.67|0
1655401280000|2022-06-16 17:41:20|576.82|574.42|575.57|573.17|576.82|574.42|575.57|573.17|0
1655401290000|2022-06-16 17:41:30|575.32|572.92|574.07|571.67|575.32|572.92|574.07|571.67|0
1655401300000|2022-06-16 17:41:40|574.32|571.92|576.07|573.67|576.07|573.67|574.32|571.92|0
1655401310000|2022-06-16 17:41:50|575.07|572.67|575.32|572.92|575.82|573.42|575.07|572.67|0
1655401320000|2022-06-16 17:42:00|575.57|573.17|576.57|574.17|576.57|574.17|575.57|573.17|0
1655401330000|2022-06-16 17:42:10|577.32|574.92|576.32|573.92|577.32|574.92|575.57|573.17|0
1655401340000|2022-06-16 17:42:20|576.57|574.17|575.32|572.92|576.57|574.17|575.32|572.92|0
1655401350000|2022-06-16 17:42:30|575.07|572.67|575.57|573.17|577.07|574.67|575.07|572.67|0
1655401360000|2022-06-16 17:42:40|575.32|572.92|574.82|572.42|575.32|572.92|574.82|572.42|0
1655401370000|2022-06-16 17:42:50|574.57|572.17|576.7|574.3|576.7|574.3|574.57|572.17|0
1655401380000|2022-06-16 17:43:00|575.32|572.92|576.57|574.17|576.7|574.3|575.32|572.92|0
1655401390000|2022-06-16 17:43:10|575.07|572.67|576.57|574.17|576.57|574.17|575.07|572.67|0
1655401400000|2022-06-16 17:43:20|576.82|574.42|576.82|574.42|577.57|575.17|576.82|574.42|0
1655401410000|2022-06-16 17:43:30|576.07|573.67|577.32|574.92|577.32|574.92|576.07|573.67|0
1655401420000|2022-06-16 17:43:40|577.82|575.42|577.82|575.42|577.82|575.42|577.32|574.92|0
1655401430000|2022-06-16 17:43:50|578.07|575.67|577.32|574.92|578.07|575.67|577.32|574.92|0
1655401440000|2022-06-16 17:44:00|578.32|575.92|578.32|575.92|578.57|576.17|578.32|575.92|0
1655401450000|2022-06-16 17:44:10|578.82|576.42|579.82|577.42|579.82|577.42|578.82|576.42|0
1655401460000|2022-06-16 17:44:20|580.32|577.92|580.45|578.05|580.82|578.42|580.32|577.92|0
1655401470000|2022-06-16 17:44:30|580.32|577.92|580.32|577.92|580.32|577.92|579.82|577.42|0
1655401480000|2022-06-16 17:44:40|580.57|578.17|581.07|578.67|581.32|578.92|580.57|578.17|0
1655401490000|2022-06-16 17:44:50|581.32|578.92|582.07|579.67|582.07|579.67|581.32|578.92|0
1655401500000|2022-06-16 17:45:00|582.57|580.17|583.07|580.67|583.07|580.67|582.57|580.17|0
1655401510000|2022-06-16 17:45:10|583.32|580.92|583.32|580.92|583.82|581.42|583.07|580.67|0
1655401520000|2022-06-16 17:45:20|584.07|581.67|583.32|580.92|584.07|581.67|582.82|580.42|0
1655401530000|2022-06-16 17:45:30|582.32|579.92|581.82|579.42|582.32|579.92|581.57|579.17|0
1655401540000|2022-06-16 17:45:40|582.57|580.17|583.07|580.67|583.07|580.67|581.57|579.17|0
1655401550000|2022-06-16 17:45:50|581.82|579.42|581.2|578.8|581.82|579.42|581.2|578.8|0
1655401560000|2022-06-16 17:46:00|581.32|578.92|582.82|580.42|582.82|580.42|581.32|578.92|0
1655401570000|2022-06-16 17:46:10|583.32|580.92|582.32|579.92|583.57|581.17|582.32|579.92|0
1655401580000|2022-06-16 17:46:20|582.07|579.67|582.57|580.17|582.57|580.17|581.82|579.42|0
1655401590000|2022-06-16 17:46:30|583.2|580.8|583.32|580.92|583.82|581.42|582.57|580.17|0
1655401600000|2022-06-16 17:46:40|583.07|580.67|583.82|581.42|583.82|581.42|583.07|580.67|0
1655401610000|2022-06-16 17:46:50|583.32|580.92|584.57|582.17|584.57|582.17|583.32|580.92|0
1655401620000|2022-06-16 17:47:00|584.32|581.92|584.57|582.17|584.82|582.42|584.32|581.92|0
1655401630000|2022-06-16 17:47:10|584.82|582.42|586.07|583.67|586.07|583.67|584.82|582.42|0
1655401640000|2022-06-16 17:47:20|585.57|583.17|586.32|583.92|586.32|583.92|585.57|583.17|0
1655401650000|2022-06-16 17:47:30|586.82|584.42|585.45|583.05|586.82|584.42|585.45|583.05|0
1655401660000|2022-06-16 17:47:40|585.07|582.67|585.07|582.67|585.82|583.42|585.07|582.67|0
1655401670000|2022-06-16 17:47:50|584.82|582.42|585.07|582.67|585.57|583.17|584.82|582.42|0
1655401680000|2022-06-16 17:48:00|585.82|583.42|585.07|582.67|586.07|583.67|585.07|582.67|0
1655401690000|2022-06-16 17:48:10|585.82|583.42|585.82|583.42|586.07|583.67|585.82|583.42|0
1655401700000|2022-06-16 17:48:20|586.32|583.92|585.07|582.67|586.32|583.92|585.07|582.67|0
1655401710000|2022-06-16 17:48:30|583.82|581.42|584.32|581.92|584.32|581.92|583.82|581.42|0
1655401720000|2022-06-16 17:48:40|583.82|581.42|583.57|581.17|583.82|581.42|583.57|581.17|0
1655401730000|2022-06-16 17:48:50|583.07|580.67|583.07|580.67|583.07|580.67|582.82|580.42|0
1655401740000|2022-06-16 17:49:00|584.32|581.92|585.07|582.67|585.07|582.67|584.07|581.67|0
1655401750000|2022-06-16 17:49:10|585.2|582.8|585.32|582.92|585.32|582.92|585.2|582.8|0
1655401760000|2022-06-16 17:49:20|585.07|582.67|585.07|582.67|585.32|582.92|584.82|582.42|0
1655401770000|2022-06-16 17:49:30|583.57|581.17|583.2|580.8|583.57|581.17|583.2|580.8|0
1655401780000|2022-06-16 17:49:40|582.82|580.42|582.82|580.42|582.82|580.42|582.82|580.42|0
1655401790000|2022-06-16 17:49:50|583.57|581.17|582.07|579.67|583.57|581.17|582.07|579.67|0
1655401800000|2022-06-16 17:50:00|581.07|578.67|582.32|579.92|582.57|580.17|581.07|578.67|0
1655401810000|2022-06-16 17:50:10|582.57|580.17|584.07|581.67|584.07|581.67|582.57|580.17|0
1655401820000|2022-06-16 17:50:20|583.57|581.17|584.07|581.67|584.2|581.8|583.57|581.17|0
1655401830000|2022-06-16 17:50:30|584.32|581.92|584.57|582.17|585.07|582.67|584.32|581.92|0
1655401840000|2022-06-16 17:50:40|584.82|582.42|584.82|582.42|585.32|582.92|584.82|582.42|0
1655401850000|2022-06-16 17:50:50|585.32|582.92|585.07|582.67|585.32|582.92|584.82|582.42|0
1655401860000|2022-06-16 17:51:00|585.57|583.17|584.82|582.42|585.57|583.17|584.82|582.42|0
1655401870000|2022-06-16 17:51:10|585.82|583.42|585.82|583.42|586.07|583.67|585.82|583.42|0
1655401880000|2022-06-16 17:51:20|586.07|583.67|584.57|582.17|586.07|583.67|584.57|582.17|0
1655401890000|2022-06-16 17:51:30|584.32|581.92|584.07|581.67|584.32|581.92|583.32|580.92|0
1655401900000|2022-06-16 17:51:40|585.57|583.17|585.32|582.92|585.57|583.17|585.32|582.92|0
1655401910000|2022-06-16 17:51:50|584.82|582.42|585.32|582.92|585.57|583.17|584.82|582.42|0
1655401920000|2022-06-16 17:52:00|586.32|583.92|585.57|583.17|586.32|583.92|585.32|582.92|0
1655401930000|2022-06-16 17:52:10|585.82|583.42|585.82|583.42|586.32|583.92|585.82|583.42|0
1655401940000|2022-06-16 17:52:20|586.07|583.67|585.57|583.17|586.07|583.67|585.57|583.17|0
1655401950000|2022-06-16 17:52:30|586.07|583.67|585.82|583.42|586.07|583.67|585.57|583.17|0
1655401960000|2022-06-16 17:52:40|585.57|583.17|585.07|582.67|585.7|583.3|584.32|581.92|0
1655401970000|2022-06-16 17:52:50|584.57|582.17|586.07|583.67|586.07|583.67|584.57|582.17|0
1655401980000|2022-06-16 17:53:00|586.45|584.05|584.32|581.92|586.45|584.05|584.32|581.92|0
1655401990000|2022-06-16 17:53:10|584.82|582.42|584.57|582.17|584.82|582.42|584.32|581.92|0
1655402000000|2022-06-16 17:53:20|584.07|581.67|583.82|581.42|584.32|581.92|583.07|580.67|0
1655402010000|2022-06-16 17:53:30|584.07|581.67|585.07|582.67|585.07|582.67|584.07|581.67|0
1655402020000|2022-06-16 17:53:40|585.32|582.92|585.07|582.67|585.32|582.92|585.07|582.67|0
1655402030000|2022-06-16 17:53:50|583.82|581.42|584.32|581.92|584.32|581.92|583.57|581.17|0
1655402040000|2022-06-16 17:54:00|584.57|582.17|584.82|582.42|584.82|582.42|584.07|581.67|0
1655402050000|2022-06-16 17:54:10|585.07|582.67|584.07|581.67|585.07|582.67|583.82|581.42|0
1655402060000|2022-06-16 17:54:20|585.07|582.67|585.07|582.67|585.07|582.67|584.82|582.42|0
1655402070000|2022-06-16 17:54:30|585.32|582.92|584.82|582.42|585.32|582.92|584.82|582.42|0
1655402080000|2022-06-16 17:54:40|585.32|582.92|585.32|582.92|585.57|583.17|585.32|582.92|0
1655402090000|2022-06-16 17:54:50|585.07|582.67|585.32|582.92|585.57|583.17|585.07|582.67|0
1655402100000|2022-06-16 17:55:00|585.07|582.67|585.07|582.67|586.32|583.92|585.07|582.67|0
1655402110000|2022-06-16 17:55:10|586.07|583.67|584.07|581.67|586.07|583.67|583.82|581.42|0
1655402120000|2022-06-16 17:55:20|584.32|581.92|585.32|582.92|585.32|582.92|584.32|581.92|0
1655402130000|2022-06-16 17:55:30|585.57|583.17|585.32|582.92|585.82|583.42|585.32|582.92|0
1655402140000|2022-06-16 17:55:40|586.07|583.67|586.07|583.67|586.07|583.67|585.82|583.42|0
1655402150000|2022-06-16 17:55:50|586.32|583.92|585.57|583.17|586.32|583.92|585.57|583.17|0
1655402160000|2022-06-16 17:56:00|586.32|583.92|586.32|583.92|586.57|584.17|586.32|583.92|0
1655402170000|2022-06-16 17:56:10|587.57|585.17|588.57|586.17|588.57|586.17|587.57|585.17|0
1655402180000|2022-06-16 17:56:20|588.32|585.92|586.57|584.17|588.57|586.17|586.57|584.17|0
1655402190000|2022-06-16 17:56:30|586.45|584.05|585.82|583.42|586.45|584.05|585.82|583.42|0
1655402200000|2022-06-16 17:56:40|585.57|583.17|587.07|584.67|587.07|584.67|585.57|583.17|0
1655402210000|2022-06-16 17:56:50|586.57|584.17|586.95|584.55|586.95|584.55|586.57|584.17|0
1655402220000|2022-06-16 17:57:00|586.57|584.17|586.32|583.92|586.82|584.42|586.32|583.92|0
1655402230000|2022-06-16 17:57:10|586.07|583.67|586.07|583.67|586.07|583.67|585.57|583.17|0
1655402240000|2022-06-16 17:57:20|585.82|583.42|586.07|583.67|586.07|583.67|585.82|583.42|0
1655402250000|2022-06-16 17:57:30|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1655402260000|2022-06-16 17:57:40|586.07|583.67|586.32|583.92|586.32|583.92|586.07|583.67|0
1655402270000|2022-06-16 17:57:50|587.32|584.92|588.32|585.92|588.32|585.92|587.32|584.92|0
1655402280000|2022-06-16 17:58:00|588.57|586.17|589.32|586.92|589.32|586.92|588.57|586.17|0
1655402290000|2022-06-16 17:58:10|589.07|586.67|589.07|586.67|589.57|587.17|589.07|586.67|0
1655402300000|2022-06-16 17:58:20|589.32|586.92|590.07|587.67|590.07|587.67|589.32|586.92|0
1655402310000|2022-06-16 17:58:30|589.57|587.17|592.07|589.67|592.07|589.67|589.57|587.17|0
1655402330000|2022-06-16 17:58:50|592.32|589.92|592.32|589.92|592.32|589.92|592.32|589.92|0
1655402340000|2022-06-16 17:59:00|592.57|590.17|591.82|589.42|592.82|590.42|591.82|589.42|0
1655402350000|2022-06-16 17:59:10|591.32|588.92|591.32|588.92|591.32|588.92|591.07|588.67|0
1655402360000|2022-06-16 17:59:20|592.32|589.92|593.32|590.92|593.32|590.92|592.32|589.92|0
1655402370000|2022-06-16 17:59:30|593.57|591.17|593.57|591.17|593.82|591.42|593.57|591.17|0
1655402380000|2022-06-16 17:59:40|593.82|591.42|595.07|592.67|595.07|592.67|593.82|591.42|0
1655402390000|2022-06-16 17:59:50|594.57|592.17|594.32|591.92|594.57|592.17|593.57|591.17|0
1655402400000|2022-06-16 18:00:00|595.07|592.67|594.57|592.17|595.07|592.67|594.57|592.17|0
1655402410000|2022-06-16 18:00:10|594.32|591.92|595.07|592.67|595.07|592.67|594.32|591.92|0
1655402420000|2022-06-16 18:00:20|594.32|591.92|595.07|592.67|595.07|592.67|594.07|591.67|0
1655402430000|2022-06-16 18:00:30|594.82|592.42|595.07|592.67|595.07|592.67|594.57|592.17|0
1655402440000|2022-06-16 18:00:40|595.32|592.92|594.95|592.55|595.57|593.17|594.95|592.55|0
1655402450000|2022-06-16 18:00:50|594.32|591.92|594.82|592.42|595.32|592.92|594.32|591.92|0
1655402460000|2022-06-16 18:01:00|595.45|593.05|595.32|592.92|595.45|593.05|594.32|591.92|0
1655402470000|2022-06-16 18:01:10|594.82|592.42|593.57|591.17|594.82|592.42|593.07|590.67|0
1655402480000|2022-06-16 18:01:20|593.32|590.92|591.32|588.92|593.32|590.92|591.32|588.92|0
1655402490000|2022-06-16 18:01:30|592.07|589.67|592.07|589.67|592.57|590.17|592.07|589.67|0
1655402500000|2022-06-16 18:01:40|591.82|589.42|590.82|588.42|591.82|589.42|590.82|588.42|0
1655402510000|2022-06-16 18:01:50|591.32|588.92|590.82|588.42|591.32|588.92|590.82|588.42|0
1655402520000|2022-06-16 18:02:00|591.82|589.42|591.57|589.17|591.95|589.55|591.57|589.17|0
1655402530000|2022-06-16 18:02:10|591.82|589.42|592.32|589.92|592.32|589.92|591.57|589.17|0
1655402540000|2022-06-16 18:02:20|591.57|589.17|593.32|590.92|593.32|590.92|591.57|589.17|0
1655402550000|2022-06-16 18:02:30|593.57|591.17|593.57|591.17|593.57|591.17|593.57|591.17|0
1655402560000|2022-06-16 18:02:40|594.07|591.67|593.45|591.05|594.07|591.67|593.07|590.67|0
1655402570000|2022-06-16 18:02:50|593.57|591.17|593.07|590.67|593.57|591.17|593.07|590.67|0
1655402580000|2022-06-16 18:03:00|593.32|590.92|591.82|589.42|593.32|590.92|591.82|589.42|0
1655402590000|2022-06-16 18:03:10|591.32|588.92|591.32|588.92|591.82|589.42|591.07|588.67|0
1655402600000|2022-06-16 18:03:20|590.82|588.42|590.07|587.67|590.82|588.42|589.82|587.42|0
1655402610000|2022-06-16 18:03:30|591.57|589.17|590.82|588.42|591.57|589.17|590.57|588.17|0
1655402620000|2022-06-16 18:03:40|591.07|588.67|590.57|588.17|591.07|588.67|590.32|587.92|0
1655402630000|2022-06-16 18:03:50|591.07|588.67|590.32|587.92|591.07|588.67|590.32|587.92|0
1655402640000|2022-06-16 18:04:00|591.57|589.17|592.07|589.67|592.07|589.67|591.57|589.17|0
1655402650000|2022-06-16 18:04:10|591.07|588.67|590.57|588.17|591.07|588.67|590.57|588.17|0
1655402660000|2022-06-16 18:04:20|591.32|588.92|590.82|588.42|591.32|588.92|590.82|588.42|0
1655402670000|2022-06-16 18:04:30|591.07|588.67|591.57|589.17|591.57|589.17|591.07|588.67|0
1655402680000|2022-06-16 18:04:40|591.82|589.42|591.07|588.67|591.82|589.42|590.57|588.17|0
1655402690000|2022-06-16 18:04:50|591.57|589.17|592.32|589.92|592.32|589.92|591.57|589.17|0
1655402700000|2022-06-16 18:05:00|592.57|590.17|591.32|588.92|592.57|590.17|591.32|588.92|0
1655402710000|2022-06-16 18:05:10|591.57|589.17|591.07|588.67|591.57|589.17|591.07|588.67|0
1655402720000|2022-06-16 18:05:20|591.2|588.8|592.07|589.67|592.07|589.67|591.07|588.67|0
1655402730000|2022-06-16 18:05:30|592.32|589.92|592.32|589.92|592.32|589.92|592.07|589.67|0
1655402740000|2022-06-16 18:05:40|592.82|590.42|593.2|590.8|593.2|590.8|592.82|590.42|0
1655402750000|2022-06-16 18:05:50|593.07|590.67|593.57|591.17|593.82|591.42|593.07|590.67|0
1655402760000|2022-06-16 18:06:00|593.7|591.3|594.07|591.67|594.32|591.92|593.7|591.3|0
1655402770000|2022-06-16 18:06:10|593.82|591.42|594.07|591.67|594.07|591.67|593.57|591.17|0
1655402780000|2022-06-16 18:06:20|593.82|591.42|593.57|591.17|593.82|591.42|593.57|591.17|0
1655402790000|2022-06-16 18:06:30|594.07|591.67|593.82|591.42|594.07|591.67|593.57|591.17|0
1655402800000|2022-06-16 18:06:40|593.57|591.17|594.07|591.67|594.07|591.67|593.57|591.17|0
1655402810000|2022-06-16 18:06:50|593.82|591.42|594.07|591.67|594.07|591.67|593.57|591.17|0
1655402820000|2022-06-16 18:07:00|595.57|593.17|596.07|593.67|596.07|593.67|595.57|593.17|0
1655402830000|2022-06-16 18:07:10|596.32|593.92|597.07|594.67|597.07|594.67|596.32|593.92|0
1655402840000|2022-06-16 18:07:20|596.57|594.17|595.95|593.55|596.57|594.17|595.82|593.42|0
1655402850000|2022-06-16 18:07:30|596.32|593.92|595.32|592.92|596.32|593.92|595.07|592.67|0
1655402860000|2022-06-16 18:07:40|595.57|593.17|597.57|595.17|597.57|595.17|595.57|593.17|0
1655402870000|2022-06-16 18:07:50|597.82|595.42|597.82|595.42|598.07|595.67|597.32|594.92|0
1655402880000|2022-06-16 18:08:00|597.57|595.17|597.32|594.92|598.07|595.67|597.32|594.92|0
1655402890000|2022-06-16 18:08:10|596.82|594.42|597.32|594.92|597.32|594.92|596.82|594.42|0
1655402900000|2022-06-16 18:08:20|597.57|595.17|597.57|595.17|597.82|595.42|597.32|594.92|0
1655402910000|2022-06-16 18:08:30|597.07|594.67|597.57|595.17|597.57|595.17|597.07|594.67|0
1655402920000|2022-06-16 18:08:40|596.82|594.42|597.57|595.17|597.57|595.17|596.82|594.42|0
1655402930000|2022-06-16 18:08:50|598.07|595.67|599.32|596.92|599.32|596.92|598.07|595.67|0
1655402940000|2022-06-16 18:09:00|599.07|596.67|598.07|595.67|599.07|596.67|597.32|594.92|0
1655402950000|2022-06-16 18:09:10|597.32|594.92|597.57|595.17|597.57|595.17|597.2|594.8|0
1655402960000|2022-06-16 18:09:20|597.82|595.42|596.82|594.42|597.82|595.42|596.82|594.42|0
1655402970000|2022-06-16 18:09:30|597.32|594.92|596.82|594.42|597.32|594.92|596.82|594.42|0
1655402980000|2022-06-16 18:09:40|596.95|594.55|596.82|594.42|597.07|594.67|596.32|593.92|0
1655402990000|2022-06-16 18:09:50|596.32|593.92|596.82|594.42|597.07|594.67|596.32|593.92|0
1655403000000|2022-06-16 18:10:00|597.32|594.92|596.32|593.92|597.32|594.92|596.07|593.67|0
1655403010000|2022-06-16 18:10:10|595.82|593.42|596.32|593.92|596.32|593.92|595.07|592.67|0
1655403020000|2022-06-16 18:10:20|596.07|593.67|595.57|593.17|596.32|593.92|595.57|593.17|0
1655403030000|2022-06-16 18:10:30|596.32|593.92|596.07|593.67|596.32|593.92|596.07|593.67|0
1655403040000|2022-06-16 18:10:40|597.07|594.67|597.2|594.8|597.32|594.92|597.07|594.67|0
1655403050000|2022-06-16 18:10:50|597.32|594.92|597.2|594.8|597.57|595.17|597.07|594.67|0
1655403060000|2022-06-16 18:11:00|597.57|595.17|596.07|593.67|597.57|595.17|596.07|593.67|0
1655403070000|2022-06-16 18:11:10|595.82|593.42|594.57|592.17|595.82|593.42|594.57|592.17|0
1655403080000|2022-06-16 18:11:20|594.45|592.05|594.57|592.17|594.57|592.17|594.32|591.92|0
1655403090000|2022-06-16 18:11:30|595.32|592.92|596.07|593.67|596.07|593.67|595.32|592.92|0
1655403100000|2022-06-16 18:11:40|596.32|593.92|596.32|593.92|596.32|593.92|596.07|593.67|0
1655403110000|2022-06-16 18:11:50|596.82|594.42|595.82|593.42|596.82|594.42|595.57|593.17|0
1655403120000|2022-06-16 18:12:00|596.82|594.42|596.07|593.67|597.32|594.92|596.07|593.67|0
1655403130000|2022-06-16 18:12:10|595.82|593.42|595.82|593.42|596.32|593.92|595.82|593.42|0
1655403140000|2022-06-16 18:12:20|595.32|592.92|595.32|592.92|596.32|593.92|595.32|592.92|0
1655403150000|2022-06-16 18:12:30|595.07|592.67|595.32|592.92|595.32|592.92|595.07|592.67|0
1655403160000|2022-06-16 18:12:40|595.57|593.17|595.82|593.42|595.82|593.42|594.57|592.17|0
1655403170000|2022-06-16 18:12:50|596.57|594.17|595.82|593.42|596.57|594.17|595.82|593.42|0
1655403180000|2022-06-16 18:13:00|596.07|593.67|596.07|593.67|596.32|593.92|596.07|593.67|0
1655403190000|2022-06-16 18:13:10|596.32|593.92|596.57|594.17|596.57|594.17|596.32|593.92|0
1655403200000|2022-06-16 18:13:20|595.82|593.42|595.82|593.42|596.07|593.67|595.32|592.92|0
1655403210000|2022-06-16 18:13:30|596.07|593.67|596.32|593.92|596.7|594.3|596.07|593.67|0
1655403220000|2022-06-16 18:13:40|595.82|593.42|595.07|592.67|595.82|593.42|595.07|592.67|0
1655403230000|2022-06-16 18:13:50|595.57|593.17|595.57|593.17|595.7|593.3|595.57|593.17|0
1655403240000|2022-06-16 18:14:00|595.07|592.67|594.82|592.42|595.32|592.92|594.82|592.42|0
1655403250000|2022-06-16 18:14:10|595.07|592.67|594.32|591.92|595.07|592.67|594.32|591.92|0
1655403260000|2022-06-16 18:14:20|594.7|592.3|594.32|591.92|594.7|592.3|594.32|591.92|0
1655403270000|2022-06-16 18:14:30|593.82|591.42|593.57|591.17|593.82|591.42|593.07|590.67|0
1655403280000|2022-06-16 18:14:40|593.45|591.05|593.82|591.42|593.82|591.42|593.07|590.67|0
1655403290000|2022-06-16 18:14:50|594.32|591.92|593.82|591.42|594.32|591.92|593.32|590.92|0
1655403300000|2022-06-16 18:15:00|594.07|591.67|593.95|591.55|594.82|592.42|593.95|591.55|0
1655403310000|2022-06-16 18:15:10|594.07|591.67|594.57|592.17|594.57|592.17|594.07|591.67|0
1655403320000|2022-06-16 18:15:20|594.32|591.92|594.32|591.92|594.57|592.17|594.32|591.92|0
1655403330000|2022-06-16 18:15:30|594.57|592.17|596.57|594.17|596.57|594.17|594.57|592.17|0
1655403340000|2022-06-16 18:15:40|595.57|593.17|596.07|593.67|596.07|593.67|595.07|592.67|0
1655403350000|2022-06-16 18:15:50|596.32|593.92|596.95|594.55|596.95|594.55|596.32|593.92|0
1655403360000|2022-06-16 18:16:00|596.32|593.92|596.32|593.92|597.07|594.67|596.32|593.92|0
1655403370000|2022-06-16 18:16:10|596.57|594.17|595.07|592.67|596.57|594.17|595.07|592.67|0
1655403380000|2022-06-16 18:16:20|594.57|592.17|595.07|592.67|595.07|592.67|594.57|592.17|0
1655403390000|2022-06-16 18:16:30|595.57|593.17|595.32|592.92|595.57|593.17|595.32|592.92|0
1655403400000|2022-06-16 18:16:40|595.45|593.05|595.07|592.67|595.45|593.05|594.7|592.3|0
1655403410000|2022-06-16 18:16:50|595.82|593.42|595.82|593.42|595.82|593.42|595.57|593.17|0
1655403420000|2022-06-16 18:17:00|596.07|593.67|595.82|593.42|596.07|593.67|595.82|593.42|0
1655403430000|2022-06-16 18:17:10|595.57|593.17|596.57|594.17|596.57|594.17|595.32|592.92|0
1655403440000|2022-06-16 18:17:20|595.82|593.42|596.57|594.17|596.82|594.42|595.82|593.42|0
1655403450000|2022-06-16 18:17:30|597.07|594.67|596.57|594.17|597.32|594.92|596.57|594.17|0
1655403460000|2022-06-16 18:17:40|596.82|594.42|596.32|593.92|597.07|594.67|596.32|593.92|0
1655403470000|2022-06-16 18:17:50|596.57|594.17|596.82|594.42|596.82|594.42|596.57|594.17|0
1655403480000|2022-06-16 18:18:00|597.07|594.67|597.07|594.67|597.07|594.67|596.82|594.42|0
1655403490000|2022-06-16 18:18:10|597.32|594.92|597.07|594.67|597.32|594.92|597.07|594.67|0
1655403500000|2022-06-16 18:18:20|596.82|594.42|597.32|594.92|597.32|594.92|596.82|594.42|0
1655403510000|2022-06-16 18:18:30|597.07|594.67|596.82|594.42|597.57|595.17|596.82|594.42|0
1655403520000|2022-06-16 18:18:40|595.32|592.92|594.82|592.42|595.32|592.92|594.82|592.42|0
1655403530000|2022-06-16 18:18:50|594.32|591.92|594.07|591.67|594.32|591.92|594.07|591.67|0
1655403540000|2022-06-16 18:19:00|594.57|592.17|595.07|592.67|595.07|592.67|594.32|591.92|0
1655403550000|2022-06-16 18:19:10|594.7|592.3|595.32|592.92|595.32|592.92|594.7|592.3|0
1655403560000|2022-06-16 18:19:20|595.57|593.17|595.32|592.92|595.82|593.42|595.32|592.92|0
1655403570000|2022-06-16 18:19:30|595.82|593.42|594.32|591.92|595.82|593.42|594.32|591.92|0
1655403580000|2022-06-16 18:19:40|594.57|592.17|593.82|591.42|594.57|592.17|593.82|591.42|0
1655403590000|2022-06-16 18:19:50|594.07|591.67|594.57|592.17|594.57|592.17|593.82|591.42|0
1655403600000|2022-06-16 18:20:00|593.57|591.17|594.32|591.92|594.32|591.92|593.32|590.92|0
1655403610000|2022-06-16 18:20:10|594.57|592.17|595.07|592.67|595.32|592.92|594.57|592.17|0
1655403620000|2022-06-16 18:20:20|595.32|592.92|595.82|593.42|595.82|593.42|595.32|592.92|0
1655403630000|2022-06-16 18:20:30|596.07|593.67|596.07|593.67|596.82|594.42|596.07|593.67|0
1655403640000|2022-06-16 18:20:40|596.32|593.92|595.95|593.55|596.32|593.92|595.95|593.55|0
1655403650000|2022-06-16 18:20:50|596.07|593.67|596.32|593.92|596.32|593.92|595.82|593.42|0
1655403660000|2022-06-16 18:21:00|596.45|594.05|597.07|594.67|597.07|594.67|596.45|594.05|0
1655403670000|2022-06-16 18:21:10|597.32|594.92|596.57|594.17|597.32|594.92|596.57|594.17|0
1655403680000|2022-06-16 18:21:20|596.32|593.92|595.57|593.17|596.32|593.92|595.32|592.92|0
1655403690000|2022-06-16 18:21:30|596.82|594.42|596.32|593.92|596.82|594.42|596.32|593.92|0
1655403700000|2022-06-16 18:21:40|595.82|593.42|595.82|593.42|596.32|593.92|595.82|593.42|0
1655403710000|2022-06-16 18:21:50|595.57|593.17|595.57|593.17|595.82|593.42|595.07|592.67|0
1655403720000|2022-06-16 18:22:00|595.32|592.92|595.32|592.92|595.32|592.92|595.07|592.67|0
1655403730000|2022-06-16 18:22:10|595.82|593.42|595.82|593.42|595.82|593.42|595.57|593.17|0
1655403740000|2022-06-16 18:22:20|596.57|594.17|597.82|595.42|597.82|595.42|596.57|594.17|0
1655403750000|2022-06-16 18:22:30|598.07|595.67|598.45|596.05|598.45|596.05|598.07|595.67|0
1655403760000|2022-06-16 18:22:40|598.7|596.3|599.32|596.92|599.32|596.92|598.32|595.92|0
1655403770000|2022-06-16 18:22:50|599.57|597.17|599.07|596.67|599.57|597.17|599.07|596.67|0
1655403780000|2022-06-16 18:23:00|600.07|597.67|599.32|596.92|600.07|597.67|599.32|596.92|0
1655403790000|2022-06-16 18:23:10|599.07|596.67|599.32|596.92|599.32|596.92|598.57|596.17|0
1655403800000|2022-06-16 18:23:20|599.57|597.17|599.57|597.17|600.07|597.67|599.57|597.17|0
1655403810000|2022-06-16 18:23:30|599.82|597.42|600.32|597.92|600.32|597.92|599.82|597.42|0
1655403820000|2022-06-16 18:23:40|600.57|598.17|600.32|597.92|600.57|598.17|599.82|597.42|0
1655403830000|2022-06-16 18:23:50|600.57|598.17|599.32|596.92|600.57|598.17|599.32|596.92|0
1655403840000|2022-06-16 18:24:00|599.57|597.17|599.32|596.92|599.57|597.17|598.82|596.42|0
1655403850000|2022-06-16 18:24:10|599.07|596.67|599.07|596.67|599.57|597.17|599.07|596.67|0
1655403860000|2022-06-16 18:24:20|599.32|596.92|599.07|596.67|599.32|596.92|599.07|596.67|0
1655403870000|2022-06-16 18:24:30|598.82|596.42|598.95|596.55|598.95|596.55|598.82|596.42|0
1655403880000|2022-06-16 18:24:40|599.57|597.17|599.82|597.42|599.82|597.42|599.57|597.17|0
1655403890000|2022-06-16 18:24:50|599.7|597.3|599.57|597.17|599.82|597.42|599.32|596.92|0
1655403900000|2022-06-16 18:25:00|599.32|596.92|599.82|597.42|599.82|597.42|599.32|596.92|0
1655403910000|2022-06-16 18:25:10|599.57|597.17|599.32|596.92|599.57|597.17|599.32|596.92|0
1655403920000|2022-06-16 18:25:20|598.45|596.05|598.32|595.92|598.45|596.05|597.82|595.42|0
1655403930000|2022-06-16 18:25:30|598.57|596.17|598.07|595.67|598.57|596.17|598.07|595.67|0
1655403940000|2022-06-16 18:25:40|598.32|595.92|598.45|596.05|598.45|596.05|598.32|595.92|0
1655403950000|2022-06-16 18:25:50|598.32|595.92|598.32|595.92|598.57|596.17|598.32|595.92|0
1655403960000|2022-06-16 18:26:00|598.57|596.17|597.82|595.42|598.57|596.17|597.57|595.17|0
1655403970000|2022-06-16 18:26:10|598.57|596.17|598.32|595.92|598.57|596.17|598.32|595.92|0
1655403980000|2022-06-16 18:26:20|598.2|595.8|598.57|596.17|598.57|596.17|598.07|595.67|0
1655403990000|2022-06-16 18:26:30|598.82|596.42|598.57|596.17|599.32|596.92|598.57|596.17|0
1655404000000|2022-06-16 18:26:40|598.82|596.42|598.82|596.42|598.82|596.42|598.82|596.42|0
1655404010000|2022-06-16 18:26:50|599.07|596.67|599.32|596.92|599.82|597.42|599.07|596.67|0
1655404020000|2022-06-16 18:27:00|599.82|597.42|600.07|597.67|600.07|597.67|599.82|597.42|0
1655404030000|2022-06-16 18:27:10|599.82|597.42|599.57|597.17|600.07|597.67|599.32|596.92|0
1655404040000|2022-06-16 18:27:20|599.32|596.92|599.07|596.67|599.32|596.92|598.82|596.42|0
1655404050000|2022-06-16 18:27:30|599.82|597.42|600.07|597.67|600.32|597.92|599.82|597.42|0
1655404060000|2022-06-16 18:27:40|599.07|596.67|598.45|596.05|599.07|596.67|598.45|596.05|0
1655404070000|2022-06-16 18:27:50|599.07|596.67|599.32|596.92|599.32|596.92|598.57|596.17|0
1655404080000|2022-06-16 18:28:00|599.95|597.55|600.32|597.92|600.32|597.92|599.95|597.55|0
1655404090000|2022-06-16 18:28:10|600.57|598.17|599.82|597.42|600.57|598.17|599.82|597.42|0
1655404100000|2022-06-16 18:28:20|600.07|597.67|599.57|597.17|600.07|597.67|599.57|597.17|0
1655404110000|2022-06-16 18:28:30|599.82|597.42|600.57|598.17|600.57|598.17|599.82|597.42|0
1655404120000|2022-06-16 18:28:40|600.32|597.92|600.32|597.92|600.32|597.92|600.07|597.67|0
1655404130000|2022-06-16 18:28:50|600.07|597.67|600.32|597.92|600.57|598.17|600.07|597.67|0
1655404140000|2022-06-16 18:29:00|600.57|598.17|601.07|598.67|601.07|598.67|600.57|598.17|0
1655404150000|2022-06-16 18:29:10|600.82|598.42|600.07|597.67|600.82|598.42|600.07|597.67|0
1655404160000|2022-06-16 18:29:20|600.57|598.17|600.82|598.42|600.82|598.42|600.57|598.17|0
1655404170000|2022-06-16 18:29:30|600.57|598.17|600.32|597.92|600.57|598.17|600.32|597.92|0
1655404180000|2022-06-16 18:29:40|600.07|597.67|600.82|598.42|600.82|598.42|600.07|597.67|0
1655404190000|2022-06-16 18:29:50|600.57|598.17|601.32|598.92|601.32|598.92|600.57|598.17|0
1655404200000|2022-06-16 18:30:00|602.07|599.67|599.95|597.55|602.07|599.67|599.95|597.55|0
1655404210000|2022-06-16 18:30:10|600.32|597.92|600.82|598.42|601.57|599.17|600.32|597.92|0
1655404220000|2022-06-16 18:30:20|601.57|599.17|600.57|598.17|601.57|599.17|600.57|598.17|0
1655404230000|2022-06-16 18:30:30|599.82|597.42|599.07|596.67|599.82|597.42|599.07|596.67|0
1655404240000|2022-06-16 18:30:40|599.57|597.17|599.82|597.42|599.82|597.42|599.57|597.17|0
1655404250000|2022-06-16 18:30:50|600.07|597.67|599.32|596.92|600.07|597.67|598.82|596.42|0
1655404260000|2022-06-16 18:31:00|599.07|596.67|598.32|595.92|599.07|596.67|598.07|595.67|0
1655404270000|2022-06-16 18:31:10|597.82|595.42|597.57|595.17|597.82|595.42|597.57|595.17|0
1655404280000|2022-06-16 18:31:20|597.82|595.42|596.82|594.42|597.82|595.42|596.57|594.17|0
1655404290000|2022-06-16 18:31:30|596.7|594.3|597.07|594.67|597.07|594.67|596.57|594.17|0
1655404300000|2022-06-16 18:31:40|597.57|595.17|598.2|595.8|598.2|595.8|597.57|595.17|0
1655404310000|2022-06-16 18:31:50|598.32|595.92|598.32|595.92|598.32|595.92|598.07|595.67|0
1655404320000|2022-06-16 18:32:00|598.07|595.67|600.32|597.92|600.32|597.92|598.07|595.67|0
1655404330000|2022-06-16 18:32:10|601.07|598.67|601.57|599.17|601.57|599.17|600.82|598.42|0
1655404340000|2022-06-16 18:32:20|601.82|599.42|601.57|599.17|601.82|599.42|601.57|599.17|0
1655404350000|2022-06-16 18:32:30|600.57|598.17|600.32|597.92|600.57|598.17|599.57|597.17|0
1655404360000|2022-06-16 18:32:40|599.82|597.42|600.82|598.42|600.82|598.42|599.82|597.42|0
1655404370000|2022-06-16 18:32:50|600.95|598.55|601.57|599.17|601.82|599.42|600.95|598.55|0
1655404380000|2022-06-16 18:33:00|601.32|598.92|601.32|598.92|601.32|598.92|600.82|598.42|0
1655404390000|2022-06-16 18:33:10|601.07|598.67|601.32|598.92|601.32|598.92|601.07|598.67|0
1655404400000|2022-06-16 18:33:20|600.82|598.42|601.32|598.92|601.32|598.92|600.82|598.42|0
1655404410000|2022-06-16 18:33:30|601.45|599.05|601.32|598.92|601.57|599.17|601.32|598.92|0
1655404420000|2022-06-16 18:33:40|601.57|599.17|602.07|599.67|602.07|599.67|601.57|599.17|0
1655404430000|2022-06-16 18:33:50|602.82|600.42|602.7|600.3|602.82|600.42|602.57|600.17|0
1655404440000|2022-06-16 18:34:00|602.82|600.42|601.82|599.42|602.82|600.42|601.82|599.42|0
1655404450000|2022-06-16 18:34:10|601.57|599.17|602.32|599.92|602.32|599.92|601.57|599.17|0
1655404460000|2022-06-16 18:34:20|602.07|599.67|602.45|600.05|602.45|600.05|602.07|599.67|0
1655404470000|2022-06-16 18:34:30|602.07|599.67|601.32|598.92|602.07|599.67|601.32|598.92|0
1655404480000|2022-06-16 18:34:40|600.82|598.42|601.57|599.17|601.82|599.42|600.82|598.42|0
1655404490000|2022-06-16 18:34:50|601.07|598.67|600.57|598.17|601.57|599.17|600.57|598.17|0
1655404500000|2022-06-16 18:35:00|600.32|597.92|599.82|597.42|600.32|597.92|599.82|597.42|0
1655404510000|2022-06-16 18:35:10|599.32|596.92|601.32|598.92|601.32|598.92|599.32|596.92|0
1655404520000|2022-06-16 18:35:20|602.07|599.67|602.32|599.92|602.32|599.92|602.07|599.67|0
1655404530000|2022-06-16 18:35:30|602.57|600.17|602.82|600.42|603.07|600.67|602.57|600.17|0
1655404540000|2022-06-16 18:35:40|602.57|600.17|601.32|598.92|602.82|600.42|601.32|598.92|0
1655404550000|2022-06-16 18:35:50|602.07|599.67|602.32|599.92|602.32|599.92|602.07|599.67|0
1655404560000|2022-06-16 18:36:00|602.2|599.8|602.57|600.17|602.57|600.17|601.82|599.42|0
1655404570000|2022-06-16 18:36:10|602.82|600.42|601.32|598.92|602.82|600.42|601.32|598.92|0
1655404580000|2022-06-16 18:36:20|601.07|598.67|600.32|597.92|601.07|598.67|600.32|597.92|0
1655404590000|2022-06-16 18:36:30|600.57|598.17|600.07|597.67|600.57|598.17|600.07|597.67|0
1655404600000|2022-06-16 18:36:40|599.82|597.42|599.57|597.17|599.82|597.42|599.57|597.17|0
1655404610000|2022-06-16 18:36:50|600.07|597.67|599.82|597.42|600.32|597.92|599.7|597.3|0
1655404620000|2022-06-16 18:37:00|600.2|597.8|599.82|597.42|600.2|597.8|599.82|597.42|0
1655404630000|2022-06-16 18:37:10|600.82|598.42|601.82|599.42|601.82|599.42|600.82|598.42|0
1655404640000|2022-06-16 18:37:20|601.57|599.17|601.7|599.3|601.7|599.3|601.57|599.17|0
1655404650000|2022-06-16 18:37:30|601.32|598.92|601.07|598.67|601.32|598.92|600.57|598.17|0
1655404660000|2022-06-16 18:37:40|601.32|598.92|600.07|597.67|601.32|598.92|600.07|597.67|0
1655404670000|2022-06-16 18:37:50|599.82|597.42|599.82|597.42|599.82|597.42|599.82|597.42|0
1655404680000|2022-06-16 18:38:00|599.95|597.55|600.32|597.92|600.32|597.92|599.82|597.42|0
1655404690000|2022-06-16 18:38:10|599.82|597.42|599.32|596.92|599.82|597.42|599.32|596.92|0
1655404700000|2022-06-16 18:38:20|599.07|596.67|598.57|596.17|599.07|596.67|598.57|596.17|0
1655404710000|2022-06-16 18:38:30|598.32|595.92|598.32|595.92|598.32|595.92|598.07|595.67|0
1655404720000|2022-06-16 18:38:40|597.57|595.17|597.32|594.92|597.57|595.17|597.32|594.92|0
1655404730000|2022-06-16 18:38:50|597.57|595.17|598.32|595.92|598.32|595.92|597.32|594.92|0
1655404740000|2022-06-16 18:39:00|598.57|596.17|596.82|594.42|598.57|596.17|596.82|594.42|0
1655404750000|2022-06-16 18:39:10|597.32|594.92|597.07|594.67|597.32|594.92|597.07|594.67|0
1655404760000|2022-06-16 18:39:20|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1655404770000|2022-06-16 18:39:30|597.95|595.55|599.32|596.92|599.32|596.92|597.95|595.55|0
1655404780000|2022-06-16 18:39:40|599.57|597.17|599.82|597.42|599.82|597.42|599.57|597.17|0
1655404790000|2022-06-16 18:39:50|600.07|597.67|598.82|596.42|600.07|597.67|598.82|596.42|0
1655404800000|2022-06-16 18:40:00|598.57|596.17|596.82|594.42|598.57|596.17|596.82|594.42|0
1655404810000|2022-06-16 18:40:10|597.07|594.67|595.57|593.17|597.57|595.17|595.57|593.17|0
1655404820000|2022-06-16 18:40:20|595.45|593.05|594.82|592.42|595.45|593.05|594.82|592.42|0
1655404830000|2022-06-16 18:40:30|592.95|590.55|594.32|591.92|594.32|591.92|592.95|590.55|0
1655404840000|2022-06-16 18:40:40|595.07|592.67|593.32|590.92|595.07|592.67|593.07|590.67|0
1655404850000|2022-06-16 18:40:50|593.57|591.17|593.82|591.42|594.07|591.67|593.57|591.17|0
1655404860000|2022-06-16 18:41:00|592.82|590.42|592.07|589.67|592.82|590.42|591.82|589.42|0
1655404870000|2022-06-16 18:41:10|592.32|589.92|591.82|589.42|592.32|589.92|591.32|588.92|0
1655404880000|2022-06-16 18:41:20|591.32|588.92|589.82|587.42|591.32|588.92|589.82|587.42|0
1655404890000|2022-06-16 18:41:30|590.57|588.17|591.07|588.67|591.07|588.67|590.32|587.92|0
1655404900000|2022-06-16 18:41:40|590.57|588.17|592.32|589.92|592.32|589.92|590.57|588.17|0
1655404910000|2022-06-16 18:41:50|592.07|589.67|593.32|590.92|593.32|590.92|592.07|589.67|0
1655404920000|2022-06-16 18:42:00|593.57|591.17|594.07|591.67|594.07|591.67|593.57|591.17|0
1655404930000|2022-06-16 18:42:10|594.82|592.42|595.07|592.67|595.07|592.67|594.07|591.67|0
1655404940000|2022-06-16 18:42:20|594.32|591.92|594.57|592.17|594.57|592.17|594.32|591.92|0
1655404950000|2022-06-16 18:42:30|595.07|592.67|595.07|592.67|595.07|592.67|594.82|592.42|0
1655404960000|2022-06-16 18:42:40|594.57|592.17|594.57|592.17|594.82|592.42|594.57|592.17|0
1655404970000|2022-06-16 18:42:50|594.82|592.42|594.57|592.17|594.82|592.42|594.07|591.67|0
1655404980000|2022-06-16 18:43:00|595.57|593.17|596.57|594.17|596.57|594.17|595.57|593.17|0
1655404990000|2022-06-16 18:43:10|596.32|593.92|596.82|594.42|596.82|594.42|596.32|593.92|0
1655405000000|2022-06-16 18:43:20|596.57|594.17|596.07|593.67|597.07|594.67|596.07|593.67|0
1655405010000|2022-06-16 18:43:30|596.32|593.92|597.07|594.67|597.07|594.67|596.32|593.92|0
1655405020000|2022-06-16 18:43:40|596.82|594.42|596.45|594.05|596.82|594.42|595.82|593.42|0
1655405030000|2022-06-16 18:43:50|595.95|593.55|596.2|593.8|596.2|593.8|595.82|593.42|0
1655405040000|2022-06-16 18:44:00|596.32|593.92|595.7|593.3|596.32|593.92|595.7|593.3|0
1655405050000|2022-06-16 18:44:10|596.45|594.05|597.82|595.42|597.82|595.42|596.45|594.05|0
1655405060000|2022-06-16 18:44:20|598.32|595.92|598.57|596.17|598.57|596.17|598.32|595.92|0
1655405070000|2022-06-16 18:44:30|598.32|595.92|597.32|594.92|598.32|595.92|597.32|594.92|0
1655405080000|2022-06-16 18:44:40|598.07|595.67|596.57|594.17|598.07|595.67|596.57|594.17|0
1655405090000|2022-06-16 18:44:50|597.32|594.92|596.57|594.17|597.32|594.92|596.57|594.17|0
1655405100000|2022-06-16 18:45:00|597.07|594.67|597.57|595.17|597.57|595.17|597.07|594.67|0
1655405110000|2022-06-16 18:45:10|597.32|594.92|597.32|594.92|597.32|594.92|597.32|594.92|0
1655405120000|2022-06-16 18:45:20|597.82|595.42|597.32|594.92|598.07|595.67|597.32|594.92|0
1655405130000|2022-06-16 18:45:30|596.82|594.42|596.57|594.17|597.07|594.67|596.57|594.17|0
1655405140000|2022-06-16 18:45:40|596.07|593.67|594.07|591.67|596.07|593.67|594.07|591.67|0
1655405150000|2022-06-16 18:45:50|594.82|592.42|594.07|591.67|594.82|592.42|594.07|591.67|0
1655405160000|2022-06-16 18:46:00|595.07|592.67|594.57|592.17|596.07|593.67|594.57|592.17|0
1655405170000|2022-06-16 18:46:10|594.32|591.92|595.82|593.42|596.07|593.67|594.32|591.92|0
1655405180000|2022-06-16 18:46:20|595.07|592.67|595.82|593.42|595.82|593.42|595.07|592.67|0
1655405190000|2022-06-16 18:46:30|596.57|594.17|596.57|594.17|596.57|594.17|596.57|594.17|0
1655405200000|2022-06-16 18:46:40|596.82|594.42|597.07|594.67|597.07|594.67|596.32|593.92|0
1655405210000|2022-06-16 18:46:50|596.82|594.42|598.2|595.8|598.2|595.8|596.57|594.17|0
1655405220000|2022-06-16 18:47:00|598.82|596.42|599.32|596.92|599.32|596.92|598.82|596.42|0
1655405230000|2022-06-16 18:47:10|599.07|596.67|599.07|596.67|599.07|596.67|598.82|596.42|0
1655405240000|2022-06-16 18:47:20|598.82|596.42|599.32|596.92|599.32|596.92|598.82|596.42|0
1655405250000|2022-06-16 18:47:30|599.82|597.42|601.57|599.17|601.57|599.17|599.82|597.42|0
1655405260000|2022-06-16 18:47:40|601.82|599.42|601.32|598.92|601.82|599.42|601.32|598.92|0
1655405270000|2022-06-16 18:47:50|601.57|599.17|601.57|599.17|601.57|599.17|600.82|598.42|0
1655405280000|2022-06-16 18:48:00|601.32|598.92|601.82|599.42|602.07|599.67|601.32|598.92|0
1655405290000|2022-06-16 18:48:10|602.07|599.67|602.07|599.67|602.07|599.67|601.82|599.42|0
1655405300000|2022-06-16 18:48:20|602.57|600.17|602.32|599.92|602.82|600.42|602.32|599.92|0
1655405310000|2022-06-16 18:48:30|602.7|600.3|602.57|600.17|602.82|600.42|602.57|600.17|0
1655405320000|2022-06-16 18:48:40|602.82|600.42|605.32|602.92|605.57|603.17|602.82|600.42|0
1655405330000|2022-06-16 18:48:50|605.07|602.67|606.95|604.55|606.95|604.55|605.07|602.67|0
1655405340000|2022-06-16 18:49:00|607.32|604.92|607.82|605.42|607.82|605.42|607.32|604.92|0
1655405350000|2022-06-16 18:49:10|608.07|605.67|608.82|606.42|608.82|606.42|608.07|605.67|0
1655405360000|2022-06-16 18:49:20|609.32|606.92|609.57|607.17|609.57|607.17|609.32|606.92|0
1655405370000|2022-06-16 18:49:30|609.82|607.42|610.07|607.67|610.07|607.67|609.82|607.42|0
1655405380000|2022-06-16 18:49:40|610.32|607.92|610.32|607.92|610.32|607.92|610.07|607.67|0
1655405390000|2022-06-16 18:49:50|610.07|607.67|610.57|608.17|610.57|608.17|610.07|607.67|0
1655405400000|2022-06-16 18:50:00|610.32|607.92|609.57|607.17|610.32|607.92|608.07|605.67|0
1655405410000|2022-06-16 18:50:10|609.32|606.92|607.07|604.67|609.32|606.92|607.07|604.67|0
1655405420000|2022-06-16 18:50:20|606.82|604.42|606.82|604.42|606.82|604.42|606.82|604.42|0
1655405430000|2022-06-16 18:50:30|607.32|604.92|606.82|604.42|607.57|605.17|606.82|604.42|0
1655405440000|2022-06-16 18:50:40|607.07|604.67|608.57|606.17|608.57|606.17|607.07|604.67|0
1655405450000|2022-06-16 18:50:50|608.32|605.92|608.57|606.17|609.07|606.67|608.32|605.92|0
1655405460000|2022-06-16 18:51:00|608.32|605.92|608.07|605.67|608.32|605.92|607.07|604.67|0
1655405470000|2022-06-16 18:51:10|608.57|606.17|608.57|606.17|608.57|606.17|608.32|605.92|0
1655405480000|2022-06-16 18:51:20|608.32|605.92|609.32|606.92|609.32|606.92|608.32|605.92|0
1655405490000|2022-06-16 18:51:30|609.57|607.17|609.82|607.42|609.82|607.42|609.57|607.17|0
1655405500000|2022-06-16 18:51:40|609.57|607.17|609.82|607.42|610.07|607.67|609.57|607.17|0
1655405510000|2022-06-16 18:51:50|609.57|607.17|609.95|607.55|609.95|607.55|609.32|606.92|0
1655405520000|2022-06-16 18:52:00|609.57|607.17|609.07|606.67|609.57|607.17|609.07|606.67|0
1655405530000|2022-06-16 18:52:10|608.57|606.17|610.57|608.17|610.57|608.17|608.57|606.17|0
1655405540000|2022-06-16 18:52:20|610.07|607.67|610.57|608.17|610.57|608.17|609.82|607.42|0
1655405550000|2022-06-16 18:52:30|610.82|608.42|609.32|606.92|610.82|608.42|609.32|606.92|0
1655405560000|2022-06-16 18:52:40|609.82|607.42|608.07|605.67|609.82|607.42|608.07|605.67|0
1655405570000|2022-06-16 18:52:50|607.82|605.42|608.32|605.92|608.32|605.92|607.82|605.42|0
1655405580000|2022-06-16 18:53:00|608.57|606.17|609.57|607.17|609.57|607.17|608.57|606.17|0
1655405590000|2022-06-16 18:53:10|609.82|607.42|611.07|608.67|611.07|608.67|609.82|607.42|0
1655405600000|2022-06-16 18:53:20|611.32|608.92|611.32|608.92|611.32|608.92|611.07|608.67|0
1655405610000|2022-06-16 18:53:30|611.45|609.05|611.57|609.17|611.82|609.42|611.45|609.05|0
1655405620000|2022-06-16 18:53:40|611.82|609.42|611.82|609.42|612.07|609.67|611.82|609.42|0
1655405630000|2022-06-16 18:53:50|611.57|609.17|612.07|609.67|612.07|609.67|611.57|609.17|0
1655405640000|2022-06-16 18:54:00|611.82|609.42|611.32|608.92|612.57|610.17|611.32|608.92|0
1655405650000|2022-06-16 18:54:10|611.07|608.67|611.32|608.92|611.32|608.92|611.07|608.67|0
1655405660000|2022-06-16 18:54:20|611.07|608.67|611.57|609.17|611.57|609.17|610.57|608.17|0
1655405670000|2022-06-16 18:54:30|611.07|608.67|611.57|609.17|611.57|609.17|611.07|608.67|0
1655405680000|2022-06-16 18:54:40|611.82|609.42|612.07|609.67|612.07|609.67|611.32|608.92|0
1655405690000|2022-06-16 18:54:50|611.82|609.42|611.82|609.42|611.82|609.42|611.82|609.42|0
1655405700000|2022-06-16 18:55:00|611.57|609.17|612.07|609.67|612.07|609.67|611.32|608.92|0
1655405710000|2022-06-16 18:55:10|611.82|609.42|612.32|609.92|612.32|609.92|611.82|609.42|0
1655405720000|2022-06-16 18:55:20|611.57|609.17|611.82|609.42|612.07|609.67|611.57|609.17|0
1655405730000|2022-06-16 18:55:30|610.82|608.42|611.07|608.67|611.07|608.67|610.32|607.92|0
1655405740000|2022-06-16 18:55:40|611.82|609.42|611.32|608.92|612.07|609.67|611.32|608.92|0
1655405750000|2022-06-16 18:55:50|610.82|608.42|610.32|607.92|610.82|608.42|610.2|607.8|0
1655405760000|2022-06-16 18:56:00|609.57|607.17|608.82|606.42|609.82|607.42|608.82|606.42|0
1655405770000|2022-06-16 18:56:10|609.57|607.17|609.82|607.42|609.82|607.42|609.57|607.17|0
1655405780000|2022-06-16 18:56:20|609.07|606.67|608.57|606.17|609.07|606.67|608.57|606.17|0
1655405790000|2022-06-16 18:56:30|608.82|606.42|608.32|605.92|609.07|606.67|608.32|605.92|0
1655405800000|2022-06-16 18:56:40|608.57|606.17|608.07|605.67|608.57|606.17|608.07|605.67|0
1655405810000|2022-06-16 18:56:50|607.82|605.42|606.82|604.42|607.82|605.42|606.82|604.42|0
1655405820000|2022-06-16 18:57:00|606.32|603.92|607.32|604.92|607.32|604.92|606.07|603.67|0
1655405830000|2022-06-16 18:57:10|607.82|605.42|608.57|606.17|608.57|606.17|607.82|605.42|0
1655405840000|2022-06-16 18:57:20|608.32|605.92|608.32|605.92|609.07|606.67|608.32|605.92|0
1655405850000|2022-06-16 18:57:30|608.82|606.42|608.57|606.17|608.82|606.42|608.07|605.67|0
1655405860000|2022-06-16 18:57:40|609.32|606.92|609.07|606.67|609.32|606.92|609.07|606.67|0
1655405870000|2022-06-16 18:57:50|609.32|606.92|609.82|607.42|609.82|607.42|609.32|606.92|0
1655405880000|2022-06-16 18:58:00|609.57|607.17|609.57|607.17|610.07|607.67|609.57|607.17|0
1655405890000|2022-06-16 18:58:10|609.82|607.42|609.32|606.92|609.82|607.42|609.32|606.92|0
1655405900000|2022-06-16 18:58:20|610.07|607.67|609.32|606.92|610.32|607.92|609.32|606.92|0
1655405910000|2022-06-16 18:58:30|608.32|605.92|608.07|605.67|608.32|605.92|607.57|605.17|0
1655405920000|2022-06-16 18:58:40|608.57|606.17|608.32|605.92|608.57|606.17|608.07|605.67|0
1655405930000|2022-06-16 18:58:50|607.7|605.3|608.32|605.92|608.32|605.92|607.57|605.17|0
1655405940000|2022-06-16 18:59:00|608.57|606.17|607.32|604.92|608.82|606.42|607.32|604.92|0
1655405950000|2022-06-16 18:59:10|607.07|604.67|607.07|604.67|607.07|604.67|607.07|604.67|0
1655405960000|2022-06-16 18:59:20|607.57|605.17|607.07|604.67|607.57|605.17|606.57|604.17|0
1655405970000|2022-06-16 18:59:30|606.82|604.42|606.7|604.3|607.07|604.67|606.7|604.3|0
1655405980000|2022-06-16 18:59:40|607.07|604.67|605.57|603.17|607.07|604.67|605.57|603.17|0
1655405990000|2022-06-16 18:59:50|605.32|602.92|605.32|602.92|605.32|602.92|605.32|602.92|0
1655406000000|2022-06-16 19:00:00|605.57|603.17|605.57|603.17|606.82|604.42|605.57|603.17|0
1655406010000|2022-06-16 19:00:10|604.82|602.42|602.82|600.42|605.07|602.67|602.82|600.42|0
1655406020000|2022-06-16 19:00:20|602.57|600.17|601.82|599.42|602.57|600.17|601.82|599.42|0
1655406030000|2022-06-16 19:00:30|600.57|598.17|599.82|597.42|600.57|598.17|599.82|597.42|0
1655406040000|2022-06-16 19:00:40|598.57|596.17|600.82|598.42|600.95|598.55|598.57|596.17|0
1655406050000|2022-06-16 19:00:50|600.57|598.17|599.07|596.67|600.57|598.17|599.07|596.67|0
1655406060000|2022-06-16 19:01:00|598.82|596.42|598.32|595.92|598.82|596.42|598.07|595.67|0
1655406070000|2022-06-16 19:01:10|599.57|597.17|599.7|597.3|600.32|597.92|599.57|597.17|0
1655406080000|2022-06-16 19:01:20|599.82|597.42|598.82|596.42|599.82|597.42|598.82|596.42|0
1655406090000|2022-06-16 19:01:30|599.07|596.67|597.32|594.92|599.07|596.67|596.82|594.42|0
1655406100000|2022-06-16 19:01:40|596.45|594.05|594.82|592.42|596.45|594.05|594.57|592.17|0
1655406110000|2022-06-16 19:01:50|594.57|592.17|592.82|590.42|594.57|592.17|592.82|590.42|0
1655406120000|2022-06-16 19:02:00|592.57|590.17|595.32|592.92|595.32|592.92|592.57|590.17|0
1655406130000|2022-06-16 19:02:10|595.57|593.17|595.82|593.42|595.82|593.42|595.57|593.17|0
1655406140000|2022-06-16 19:02:20|595.57|593.17|594.57|592.17|595.57|593.17|594.57|592.17|0
1655406150000|2022-06-16 19:02:30|595.32|592.92|595.82|593.42|596.32|593.92|595.32|592.92|0
1655406160000|2022-06-16 19:02:40|596.32|593.92|595.57|593.17|596.32|593.92|595.07|592.67|0
1655406170000|2022-06-16 19:02:50|594.82|592.42|594.82|592.42|595.07|592.67|594.82|592.42|0
1655406180000|2022-06-16 19:03:00|595.57|593.17|596.32|593.92|596.32|593.92|595.32|592.92|0
1655406190000|2022-06-16 19:03:10|596.57|594.17|595.57|593.17|596.57|594.17|595.32|592.92|0
1655406200000|2022-06-16 19:03:20|596.32|593.92|596.32|593.92|597.32|594.92|596.32|593.92|0
1655406210000|2022-06-16 19:03:30|596.07|593.67|595.32|592.92|596.07|593.67|595.07|592.67|0
1655406220000|2022-06-16 19:03:40|595.07|592.67|594.82|592.42|595.32|592.92|594.82|592.42|0
1655406230000|2022-06-16 19:03:50|594.57|592.17|593.82|591.42|594.57|592.17|593.82|591.42|0
1655406240000|2022-06-16 19:04:00|593.07|590.67|592.07|589.67|593.07|590.67|592.07|589.67|0
1655406250000|2022-06-16 19:04:10|591.82|589.42|591.32|588.92|591.82|589.42|591.32|588.92|0
1655406260000|2022-06-16 19:04:20|591.07|588.67|590.32|587.92|591.07|588.67|590.32|587.92|0
1655406270000|2022-06-16 19:04:30|591.32|588.92|591.32|588.92|591.57|589.17|591.07|588.67|0
1655406280000|2022-06-16 19:04:40|593.32|590.92|593.32|590.92|593.32|590.92|593.07|590.67|0
1655406290000|2022-06-16 19:04:50|592.82|590.42|594.07|591.67|594.07|591.67|592.82|590.42|0
1655406300000|2022-06-16 19:05:00|595.07|592.67|596.07|593.67|596.07|593.67|595.07|592.67|0
1655406310000|2022-06-16 19:05:10|595.07|592.67|596.82|594.42|596.82|594.42|594.57|592.17|0
1655406320000|2022-06-16 19:05:20|597.07|594.67|596.82|594.42|597.32|594.92|596.82|594.42|0
1655406330000|2022-06-16 19:05:30|597.57|595.17|597.82|595.42|597.82|595.42|597.07|594.67|0
1655406340000|2022-06-16 19:05:40|596.82|594.42|597.07|594.67|597.57|595.17|596.82|594.42|0
1655406350000|2022-06-16 19:05:50|597.57|595.17|596.57|594.17|597.57|595.17|596.57|594.17|0
1655406360000|2022-06-16 19:06:00|597.82|595.42|598.82|596.42|598.82|596.42|597.57|595.17|0
1655406370000|2022-06-16 19:06:10|599.32|596.92|599.95|597.55|600.07|597.67|599.32|596.92|0
1655406380000|2022-06-16 19:06:20|598.82|596.42|595.32|592.92|598.82|596.42|595.32|592.92|0
1655406390000|2022-06-16 19:06:30|594.82|592.42|596.82|594.42|596.82|594.42|594.82|592.42|0
1655406400000|2022-06-16 19:06:40|597.32|594.92|595.32|592.92|597.32|594.92|595.32|592.92|0
1655406410000|2022-06-16 19:06:50|595.07|592.67|595.07|592.67|595.07|592.67|594.82|592.42|0
1655406420000|2022-06-16 19:07:00|594.07|591.67|594.57|592.17|594.57|592.17|594.07|591.67|0
1655406430000|2022-06-16 19:07:10|594.07|591.67|593.32|590.92|594.07|591.67|593.32|590.92|0
1655406440000|2022-06-16 19:07:20|593.07|590.67|592.57|590.17|593.32|590.92|592.57|590.17|0
1655406450000|2022-06-16 19:07:30|595.07|592.67|595.32|592.92|595.32|592.92|594.32|591.92|0
1655406460000|2022-06-16 19:07:40|595.82|593.42|592.82|590.42|595.82|593.42|592.82|590.42|0
1655406470000|2022-06-16 19:07:50|593.32|590.92|593.7|591.3|593.82|591.42|593.32|590.92|0
1655406480000|2022-06-16 19:08:00|593.07|590.67|593.32|590.92|593.32|590.92|593.07|590.67|0
1655406490000|2022-06-16 19:08:10|594.32|591.92|594.32|591.92|594.57|592.17|594.32|591.92|0
1655406500000|2022-06-16 19:08:20|594.57|592.17|594.57|592.17|594.57|592.17|594.32|591.92|0
1655406510000|2022-06-16 19:08:30|594.45|592.05|592.82|590.42|594.45|592.05|592.82|590.42|0
1655406520000|2022-06-16 19:08:40|593.82|591.42|593.32|590.92|594.07|591.67|593.2|590.8|0
1655406530000|2022-06-16 19:08:50|593.07|590.67|592.32|589.92|593.32|590.92|592.32|589.92|0
1655406540000|2022-06-16 19:09:00|591.82|589.42|591.57|589.17|592.32|589.92|591.57|589.17|0
1655406550000|2022-06-16 19:09:10|593.57|591.17|593.07|590.67|594.32|591.92|593.07|590.67|0
1655406560000|2022-06-16 19:09:20|592.57|590.17|589.57|587.17|592.57|590.17|589.57|587.17|0
1655406570000|2022-06-16 19:09:30|589.32|586.92|588.32|585.92|589.32|586.92|587.82|585.42|0
1655406580000|2022-06-16 19:09:40|587.32|584.92|587.32|584.92|587.32|584.92|587.2|584.8|0
1655406590000|2022-06-16 19:09:50|587.07|584.67|585.82|583.42|587.07|584.67|585.82|583.42|0
1655406600000|2022-06-16 19:10:00|586.07|583.67|584.07|581.67|586.07|583.67|584.07|581.67|0
1655406610000|2022-06-16 19:10:10|582.57|580.17|581.57|579.17|582.82|580.42|581.57|579.17|0
1655406620000|2022-06-16 19:10:20|581.32|578.92|582.32|579.92|582.32|579.92|581.2|578.8|0
1655406630000|2022-06-16 19:10:30|582.07|579.67|581.2|578.8|582.07|579.67|581.2|578.8|0
1655406640000|2022-06-16 19:10:40|579.82|577.42|582.07|579.67|582.07|579.67|579.82|577.42|0
1655406650000|2022-06-16 19:10:50|583.57|581.17|583.82|581.42|584.82|582.42|583.57|581.17|0
1655406660000|2022-06-16 19:11:00|583.07|580.67|584.32|581.92|584.32|581.92|583.07|580.67|0
1655406670000|2022-06-16 19:11:10|583.82|581.42|584.2|581.8|584.32|581.92|583.57|581.17|0
1655406680000|2022-06-16 19:11:20|584.57|582.17|584.32|581.92|585.07|582.67|584.32|581.92|0
1655406690000|2022-06-16 19:11:30|584.57|582.17|584.57|582.17|584.57|582.17|583.57|581.17|0
1655406700000|2022-06-16 19:11:40|584.32|581.92|584.57|582.17|584.57|582.17|584.07|581.67|0
1655406710000|2022-06-16 19:11:50|584.7|582.3|584.57|582.17|584.7|582.3|584.57|582.17|0
1655406720000|2022-06-16 19:12:00|584.32|581.92|584.32|581.92|584.57|582.17|584.32|581.92|0
1655406730000|2022-06-16 19:12:10|585.82|583.42|586.07|583.67|586.57|584.17|585.82|583.42|0
1655406740000|2022-06-16 19:12:20|587.07|584.67|588.32|585.92|588.32|585.92|587.07|584.67|0
1655406750000|2022-06-16 19:12:30|588.07|585.67|587.82|585.42|588.07|585.67|587.82|585.42|0
1655406760000|2022-06-16 19:12:40|588.07|585.67|589.07|586.67|589.07|586.67|588.07|585.67|0
1655406770000|2022-06-16 19:12:50|589.32|586.92|589.82|587.42|589.82|587.42|589.32|586.92|0
1655406780000|2022-06-16 19:13:00|590.32|587.92|590.82|588.42|590.82|588.42|590.32|587.92|0
1655406790000|2022-06-16 19:13:10|591.32|588.92|592.57|590.17|592.57|590.17|591.32|588.92|0
1655406800000|2022-06-16 19:13:20|592.82|590.42|591.57|589.17|592.82|590.42|591.57|589.17|0
1655406810000|2022-06-16 19:13:30|591.32|588.92|592.57|590.17|592.57|590.17|590.82|588.42|0
1655406820000|2022-06-16 19:13:40|591.32|588.92|591.57|589.17|591.57|589.17|591.07|588.67|0
1655406830000|2022-06-16 19:13:50|591.32|588.92|591.82|589.42|591.82|589.42|591.32|588.92|0
1655406840000|2022-06-16 19:14:00|592.57|590.17|594.32|591.92|594.32|591.92|592.57|590.17|0
1655406850000|2022-06-16 19:14:10|592.32|589.92|590.82|588.42|592.32|589.92|590.57|588.17|0
1655406860000|2022-06-16 19:14:20|591.45|589.05|590.82|588.42|591.45|589.05|590.32|587.92|0
1655406870000|2022-06-16 19:14:30|590.57|588.17|589.82|587.42|590.57|588.17|589.07|586.67|0
1655406880000|2022-06-16 19:14:40|589.57|587.17|590.82|588.42|590.82|588.42|589.32|586.92|0
1655406890000|2022-06-16 19:14:50|591.07|588.67|590.32|587.92|591.07|588.67|590.32|587.92|0
1655406900000|2022-06-16 19:15:00|592.32|589.92|592.32|589.92|592.32|589.92|592.07|589.67|0
1655406910000|2022-06-16 19:15:10|593.32|590.92|592.57|590.17|593.32|590.92|592.57|590.17|0
1655406920000|2022-06-16 19:15:20|593.32|590.92|593.32|590.92|594.32|591.92|593.32|590.92|0
1655406930000|2022-06-16 19:15:30|592.82|590.42|593.82|591.42|593.82|591.42|592.82|590.42|0
1655406940000|2022-06-16 19:15:40|593.57|591.17|593.32|590.92|594.07|591.67|593.32|590.92|0
1655406950000|2022-06-16 19:15:50|593.82|591.42|596.07|593.67|596.07|593.67|593.82|591.42|0
1655406960000|2022-06-16 19:16:00|596.32|593.92|596.82|594.42|597.32|594.92|596.32|593.92|0
1655406970000|2022-06-16 19:16:10|596.32|593.92|595.82|593.42|597.07|594.67|595.82|593.42|0
1655406980000|2022-06-16 19:16:20|595.57|593.17|594.57|592.17|595.57|593.17|594.2|591.8|0
1655406990000|2022-06-16 19:16:30|594.07|591.67|594.07|591.67|594.45|592.05|593.57|591.17|0
1655407000000|2022-06-16 19:16:40|594.32|591.92|594.07|591.67|594.32|591.92|593.95|591.55|0
1655407010000|2022-06-16 19:16:50|593.82|591.42|594.82|592.42|595.07|592.67|593.82|591.42|0
1655407020000|2022-06-16 19:17:00|595.07|592.67|594.07|591.67|595.07|592.67|594.07|591.67|0
1655407030000|2022-06-16 19:17:10|594.82|592.42|595.2|592.8|595.2|592.8|594.82|592.42|0
1655407040000|2022-06-16 19:17:20|593.32|590.92|593.32|590.92|594.07|591.67|593.07|590.67|0
1655407050000|2022-06-16 19:17:30|593.57|591.17|593.32|590.92|593.82|591.42|593.32|590.92|0
1655407060000|2022-06-16 19:17:40|592.82|590.42|592.07|589.67|592.82|590.42|592.07|589.67|0
1655407070000|2022-06-16 19:17:50|591.07|588.67|589.82|587.42|591.07|588.67|589.82|587.42|0
1655407080000|2022-06-16 19:18:00|590.57|588.17|591.57|589.17|591.57|589.17|590.32|587.92|0
1655407090000|2022-06-16 19:18:10|592.07|589.67|592.82|590.42|593.07|590.67|592.07|589.67|0
1655407100000|2022-06-16 19:18:20|593.07|590.67|593.07|590.67|593.82|591.42|593.07|590.67|0
1655407110000|2022-06-16 19:18:30|592.82|590.42|593.2|590.8|593.32|590.92|592.82|590.42|0
1655407120000|2022-06-16 19:18:40|594.07|591.67|594.57|592.17|594.57|592.17|593.82|591.42|0
1655407130000|2022-06-16 19:18:50|593.82|591.42|593.82|591.42|594.32|591.92|593.82|591.42|0
1655407140000|2022-06-16 19:19:00|594.07|591.67|593.07|590.67|594.07|591.67|593.07|590.67|0
1655407150000|2022-06-16 19:19:10|592.57|590.17|592.07|589.67|592.57|590.17|591.57|589.17|0
1655407160000|2022-06-16 19:19:20|591.45|589.05|590.82|588.42|591.57|589.17|590.82|588.42|0
1655407170000|2022-06-16 19:19:30|591.07|588.67|589.82|587.42|591.07|588.67|589.82|587.42|0
1655407180000|2022-06-16 19:19:40|590.57|588.17|589.45|587.05|590.57|588.17|589.45|587.05|0
1655407190000|2022-06-16 19:19:50|588.82|586.42|587.32|584.92|588.82|586.42|587.32|584.92|0
1655407200000|2022-06-16 19:20:00|587.2|584.8|585.07|582.67|587.2|584.8|585.07|582.67|0
1655407210000|2022-06-16 19:20:10|584.82|582.42|582.82|580.42|584.82|582.42|582.82|580.42|0
1655407220000|2022-06-16 19:20:20|582.57|580.17|584.82|582.42|584.82|582.42|582.57|580.17|0
1655407230000|2022-06-16 19:20:30|584.57|582.17|582.82|580.42|584.57|582.17|582.82|580.42|0
1655407240000|2022-06-16 19:20:40|583.57|581.17|583.07|580.67|584.57|582.17|583.07|580.67|0
1655407250000|2022-06-16 19:20:50|584.32|581.92|585.57|583.17|585.57|583.17|584.32|581.92|0
1655407260000|2022-06-16 19:21:00|585.82|583.42|585.7|583.3|586.07|583.67|585.7|583.3|0
1655407270000|2022-06-16 19:21:10|585.82|583.42|585.32|582.92|586.32|583.92|585.32|582.92|0
1655407280000|2022-06-16 19:21:20|585.95|583.55|587.32|584.92|587.32|584.92|585.95|583.55|0
1655407290000|2022-06-16 19:21:30|587.07|584.67|586.82|584.42|587.07|584.67|586.57|584.17|0
1655407300000|2022-06-16 19:21:40|587.07|584.67|587.07|584.67|587.07|584.67|586.57|584.17|0
1655407310000|2022-06-16 19:21:50|586.95|584.55|586.57|584.17|586.95|584.55|586.57|584.17|0
1655407320000|2022-06-16 19:22:00|588.07|585.67|588.07|585.67|588.82|586.42|588.07|585.67|0
1655407330000|2022-06-16 19:22:10|588.2|585.8|587.32|584.92|588.2|585.8|587.32|584.92|0
1655407340000|2022-06-16 19:22:20|586.57|584.17|587.07|584.67|587.32|584.92|586.57|584.17|0
1655407350000|2022-06-16 19:22:30|586.82|584.42|586.57|584.17|586.82|584.42|586.32|583.92|0
1655407360000|2022-06-16 19:22:40|587.82|585.42|587.32|584.92|588.32|585.92|587.32|584.92|0
1655407370000|2022-06-16 19:22:50|586.7|584.3|587.7|585.3|587.7|585.3|586.32|583.92|0
1655407380000|2022-06-16 19:23:00|588.32|585.92|588.57|586.17|589.07|586.67|588.32|585.92|0
1655407390000|2022-06-16 19:23:10|587.07|584.67|586.07|583.67|587.07|584.67|586.07|583.67|0
1655407400000|2022-06-16 19:23:20|585.57|583.17|586.95|584.55|587.2|584.8|585.57|583.17|0
1655407410000|2022-06-16 19:23:30|586.82|584.42|585.32|582.92|586.82|584.42|585.32|582.92|0
1655407420000|2022-06-16 19:23:40|585.82|583.42|585.32|582.92|585.82|583.42|585.07|582.67|0
1655407430000|2022-06-16 19:23:50|585.07|582.67|585.57|583.17|585.57|583.17|584.2|581.8|0
1655407440000|2022-06-16 19:24:00|585.82|583.42|585.57|583.17|586.32|583.92|585.57|583.17|0
1655407450000|2022-06-16 19:24:10|585.32|582.92|585.57|583.17|585.7|583.3|585.32|582.92|0
1655407460000|2022-06-16 19:24:20|585.32|582.92|586.57|584.17|586.57|584.17|585.32|582.92|0
1655407470000|2022-06-16 19:24:30|586.07|583.67|586.82|584.42|586.82|584.42|585.82|583.42|0
1655407480000|2022-06-16 19:24:40|587.32|584.92|587.82|585.42|587.82|585.42|587.32|584.92|0
1655407490000|2022-06-16 19:24:50|587.45|585.05|587.32|584.92|587.82|585.42|587.32|584.92|0
1655407500000|2022-06-16 19:25:00|587.82|585.42|587.07|584.67|589.07|586.67|587.07|584.67|0
1655407510000|2022-06-16 19:25:10|588.45|586.05|588.07|585.67|588.45|586.05|588.07|585.67|0
1655407520000|2022-06-16 19:25:20|589.57|587.17|588.82|586.42|589.57|587.17|588.82|586.42|0
1655407530000|2022-06-16 19:25:30|588.07|585.67|587.07|584.67|588.07|585.67|587.07|584.67|0
1655407540000|2022-06-16 19:25:40|586.82|584.42|587.07|584.67|587.07|584.67|585.7|583.3|0
1655407550000|2022-06-16 19:25:50|587.32|584.92|586.07|583.67|587.45|585.05|586.07|583.67|0
1655407560000|2022-06-16 19:26:00|585.57|583.17|584.32|581.92|585.57|583.17|584.32|581.92|0
1655407570000|2022-06-16 19:26:10|585.32|582.92|584.32|581.92|585.32|582.92|584.32|581.92|0
1655407580000|2022-06-16 19:26:20|585.07|582.67|583.82|581.42|585.07|582.67|583.82|581.42|0
1655407590000|2022-06-16 19:26:30|584.57|582.17|584.57|582.17|585.32|582.92|584.57|582.17|0
1655407600000|2022-06-16 19:26:40|584.82|582.42|584.57|582.17|584.82|582.42|583.57|581.17|0
1655407610000|2022-06-16 19:26:50|585.32|582.92|584.82|582.42|585.32|582.92|584.82|582.42|0
1655407620000|2022-06-16 19:27:00|583.32|580.92|580.57|578.17|583.32|580.92|580.57|578.17|0
1655407630000|2022-06-16 19:27:10|580.32|577.92|580.7|578.3|581.07|578.67|580.32|577.92|0
1655407640000|2022-06-16 19:27:20|580.07|577.67|580.07|577.67|580.82|578.42|579.82|577.42|0
1655407650000|2022-06-16 19:27:30|580.32|577.92|581.32|578.92|581.57|579.17|580.32|577.92|0
1655407660000|2022-06-16 19:27:40|580.57|578.17|580.07|577.67|580.82|578.42|580.07|577.67|0
1655407670000|2022-06-16 19:27:50|579.82|577.42|581.82|579.42|581.82|579.42|579.82|577.42|0
1655407680000|2022-06-16 19:28:00|582.07|579.67|580.82|578.42|582.07|579.67|580.82|578.42|0
1655407690000|2022-06-16 19:28:10|580.07|577.67|579.07|576.67|580.07|577.67|579.07|576.67|0
1655407700000|2022-06-16 19:28:20|579.32|576.92|579.32|576.92|579.32|576.92|578.82|576.42|0
1655407710000|2022-06-16 19:28:30|579.57|577.17|579.07|576.67|579.57|577.17|579.07|576.67|0
1655407720000|2022-06-16 19:28:40|580.57|578.17|581.07|578.67|581.07|578.67|580.32|577.92|0
1655407730000|2022-06-16 19:28:50|581.57|579.17|581.82|579.42|581.82|579.42|581.57|579.17|0
1655407740000|2022-06-16 19:29:00|582.32|579.92|582.32|579.92|582.82|580.42|582.07|579.67|0
1655407750000|2022-06-16 19:29:10|583.82|581.42|584.07|581.67|584.2|581.8|583.82|581.42|0
1655407760000|2022-06-16 19:29:20|583.32|580.92|583.57|581.17|583.82|581.42|583.32|580.92|0
1655407770000|2022-06-16 19:29:30|584.57|582.17|585.32|582.92|585.32|582.92|584.57|582.17|0
1655407780000|2022-06-16 19:29:40|584.57|582.17|583.82|581.42|584.57|582.17|583.82|581.42|0
1655407790000|2022-06-16 19:29:50|583.32|580.92|583.82|581.42|583.82|581.42|583.32|580.92|0
1655407800000|2022-06-16 19:30:00|584.32|581.92|586.32|583.92|586.32|583.92|584.32|581.92|0
1655407810000|2022-06-16 19:30:10|585.57|583.17|586.82|584.42|586.82|584.42|585.57|583.17|0
1655407820000|2022-06-16 19:30:20|587.07|584.67|584.32|581.92|587.07|584.67|584.32|581.92|0
1655407830000|2022-06-16 19:30:30|583.82|581.42|582.82|580.42|583.82|581.42|582.82|580.42|0
1655407840000|2022-06-16 19:30:40|584.32|581.92|583.32|580.92|584.32|581.92|583.32|580.92|0
1655407850000|2022-06-16 19:30:50|583.57|581.17|584.57|582.17|584.57|582.17|583.57|581.17|0
1655407860000|2022-06-16 19:31:00|584.32|581.92|584.32|581.92|584.32|581.92|583.82|581.42|0
1655407870000|2022-06-16 19:31:10|584.57|582.17|584.32|581.92|584.57|582.17|584.32|581.92|0
1655407880000|2022-06-16 19:31:20|584.57|582.17|583.57|581.17|584.82|582.42|583.57|581.17|0
1655407890000|2022-06-16 19:31:30|584.07|581.67|584.82|582.42|584.82|582.42|583.82|581.42|0
1655407900000|2022-06-16 19:31:40|585.82|583.42|587.07|584.67|587.07|584.67|585.57|583.17|0
1655407910000|2022-06-16 19:31:50|587.32|584.92|587.07|584.67|587.32|584.92|587.07|584.67|0
1655407920000|2022-06-16 19:32:00|588.07|585.67|588.82|586.42|588.82|586.42|588.07|585.67|0
1655407930000|2022-06-16 19:32:10|589.32|586.92|589.57|587.17|589.57|587.17|589.07|586.67|0
1655407940000|2022-06-16 19:32:20|589.82|587.42|590.57|588.17|590.57|588.17|589.82|587.42|0
1655407950000|2022-06-16 19:32:30|591.32|588.92|591.57|589.17|591.57|589.17|591.32|588.92|0
1655407960000|2022-06-16 19:32:40|591.82|589.42|591.32|588.92|592.32|589.92|591.32|588.92|0
1655407970000|2022-06-16 19:32:50|590.57|588.17|589.82|587.42|590.82|588.42|589.82|587.42|0
1655407980000|2022-06-16 19:33:00|589.57|587.17|589.32|586.92|589.57|587.17|589.32|586.92|0
1655407990000|2022-06-16 19:33:10|589.57|587.17|589.32|586.92|590.82|588.42|589.32|586.92|0
1655408000000|2022-06-16 19:33:20|589.07|586.67|590.57|588.17|590.57|588.17|589.07|586.67|0
1655408010000|2022-06-16 19:33:30|590.07|587.67|590.07|587.67|590.07|587.67|590.07|587.67|0
1655408020000|2022-06-16 19:33:40|590.32|587.92|591.57|589.17|591.57|589.17|590.07|587.67|0
1655408030000|2022-06-16 19:33:50|591.32|588.92|590.07|587.67|591.32|588.92|590.07|587.67|0
1655408040000|2022-06-16 19:34:00|591.32|588.92|591.07|588.67|591.57|589.17|591.07|588.67|0
1655408050000|2022-06-16 19:34:10|592.32|589.92|594.95|592.55|594.95|592.55|592.32|589.92|0
1655408060000|2022-06-16 19:34:20|595.57|593.17|596.57|594.17|596.57|594.17|595.57|593.17|0
1655408070000|2022-06-16 19:34:30|597.07|594.67|597.57|595.17|597.57|595.17|597.07|594.67|0
1655408080000|2022-06-16 19:34:40|597.45|595.05|598.82|596.42|598.82|596.42|597.45|595.05|0
1655408090000|2022-06-16 19:34:50|598.07|595.67|597.57|595.17|598.07|595.67|597.07|594.67|0
1655408100000|2022-06-16 19:35:00|598.95|596.55|597.57|595.17|598.95|596.55|597.57|595.17|0
1655408110000|2022-06-16 19:35:10|598.95|596.55|597.32|594.92|598.95|596.55|596.57|594.17|0
1655408120000|2022-06-16 19:35:20|598.32|595.92|597.82|595.42|598.32|595.92|597.32|594.92|0
1655408130000|2022-06-16 19:35:30|598.32|595.92|597.57|595.17|598.57|596.17|597.57|595.17|0
1655408140000|2022-06-16 19:35:40|597.82|595.42|596.82|594.42|597.82|595.42|596.82|594.42|0
1655408150000|2022-06-16 19:35:50|596.7|594.3|596.82|594.42|596.82|594.42|596.57|594.17|0
1655408160000|2022-06-16 19:36:00|596.57|594.17|595.45|593.05|596.57|594.17|595.45|593.05|0
1655408170000|2022-06-16 19:36:10|594.82|592.42|593.82|591.42|594.82|592.42|593.82|591.42|0
1655408180000|2022-06-16 19:36:20|593.07|590.67|595.32|592.92|595.45|593.05|593.07|590.67|0
1655408190000|2022-06-16 19:36:30|594.07|591.67|593.32|590.92|594.07|591.67|593.32|590.92|0
1655408200000|2022-06-16 19:36:40|593.82|591.42|592.82|590.42|593.82|591.42|592.82|590.42|0
1655408210000|2022-06-16 19:36:50|592.32|589.92|593.07|590.67|593.07|590.67|592.07|589.67|0
1655408220000|2022-06-16 19:37:00|594.07|591.67|593.57|591.17|594.07|591.67|592.32|589.92|0
1655408230000|2022-06-16 19:37:10|593.07|590.67|593.82|591.42|593.82|591.42|593.07|590.67|0
1655408240000|2022-06-16 19:37:20|594.07|591.67|592.57|590.17|594.07|591.67|592.57|590.17|0
1655408250000|2022-06-16 19:37:30|592.32|589.92|589.95|587.55|592.57|590.17|589.95|587.55|0
1655408260000|2022-06-16 19:37:40|590.82|588.42|592.07|589.67|592.07|589.67|590.82|588.42|0
1655408270000|2022-06-16 19:37:50|591.95|589.55|591.82|589.42|591.95|589.55|591.07|588.67|0
1655408280000|2022-06-16 19:38:00|592.32|589.92|592.57|590.17|592.7|590.3|592.07|589.67|0
1655408290000|2022-06-16 19:38:10|593.57|591.17|595.07|592.67|595.07|592.67|593.57|591.17|0
1655408300000|2022-06-16 19:38:20|595.82|593.42|596.7|594.3|596.7|594.3|595.7|593.3|0
1655408310000|2022-06-16 19:38:30|596.07|593.67|595.07|592.67|596.32|593.92|595.07|592.67|0
1655408320000|2022-06-16 19:38:40|595.32|592.92|594.32|591.92|595.32|592.92|593.82|591.42|0
1655408330000|2022-06-16 19:38:50|593.32|590.92|591.57|589.17|593.32|590.92|591.57|589.17|0
1655408340000|2022-06-16 19:39:00|591.32|588.92|590.57|588.17|591.32|588.92|590.57|588.17|0
1655408350000|2022-06-16 19:39:10|591.07|588.67|590.57|588.17|591.07|588.67|590.57|588.17|0
1655408360000|2022-06-16 19:39:20|590.07|587.67|590.32|587.92|590.32|587.92|589.82|587.42|0
1655408370000|2022-06-16 19:39:30|592.32|589.92|592.2|589.8|592.32|589.92|591.82|589.42|0
1655408380000|2022-06-16 19:39:40|592.45|590.05|591.57|589.17|592.82|590.42|591.32|588.92|0
1655408390000|2022-06-16 19:39:50|591.82|589.42|591.57|589.17|591.82|589.42|591.57|589.17|0
1655408400000|2022-06-16 19:40:00|591.32|588.92|589.45|587.05|591.32|588.92|589.45|587.05|0
1655408410000|2022-06-16 19:40:10|588.57|586.17|587.82|585.42|588.57|586.17|587.82|585.42|0
1655408420000|2022-06-16 19:40:20|587.7|585.3|587.7|585.3|587.82|585.42|587.57|585.17|0
1655408430000|2022-06-16 19:40:30|587.57|585.17|583.82|581.42|587.57|585.17|583.82|581.42|0
1655408440000|2022-06-16 19:40:40|584.07|581.67|584.07|581.67|584.57|582.17|584.07|581.67|0
1655408450000|2022-06-16 19:40:50|584.82|582.42|584.07|581.67|585.2|582.8|584.07|581.67|0
1655408460000|2022-06-16 19:41:00|583.82|581.42|582.57|580.17|583.82|581.42|582.57|580.17|0
1655408470000|2022-06-16 19:41:10|583.45|581.05|585.57|583.17|585.57|583.17|583.45|581.05|0
1655408480000|2022-06-16 19:41:20|584.82|582.42|586.57|584.17|586.82|584.42|584.82|582.42|0
1655408490000|2022-06-16 19:41:30|587.07|584.67|587.32|584.92|587.32|584.92|587.07|584.67|0
1655408500000|2022-06-16 19:41:40|588.32|585.92|589.32|586.92|589.32|586.92|588.32|585.92|0
1655408510000|2022-06-16 19:41:50|588.82|586.42|590.32|587.92|590.32|587.92|588.32|585.92|0
1655408520000|2022-06-16 19:42:00|591.07|588.67|592.07|589.67|592.07|589.67|590.82|588.42|0
1655408530000|2022-06-16 19:42:10|592.57|590.17|593.32|590.92|593.32|590.92|592.57|590.17|0
1655408540000|2022-06-16 19:42:20|593.57|591.17|592.57|590.17|593.57|591.17|592.57|590.17|0
1655408550000|2022-06-16 19:42:30|593.32|590.92|591.07|588.67|593.57|591.17|591.07|588.67|0
1655408560000|2022-06-16 19:42:40|590.32|587.92|591.07|588.67|591.32|588.92|590.32|587.92|0
1655408570000|2022-06-16 19:42:50|590.57|588.17|589.07|586.67|590.57|588.17|589.07|586.67|0
1655408580000|2022-06-16 19:43:00|589.32|586.92|591.07|588.67|591.07|588.67|589.32|586.92|0
1655408590000|2022-06-16 19:43:10|590.57|588.17|590.57|588.17|591.07|588.67|590.57|588.17|0
1655408600000|2022-06-16 19:43:20|589.57|587.17|589.82|587.42|590.32|587.92|589.57|587.17|0
1655408610000|2022-06-16 19:43:30|589.07|586.67|589.07|586.67|589.32|586.92|589.07|586.67|0
1655408620000|2022-06-16 19:43:40|588.82|586.42|589.82|587.42|589.82|587.42|588.82|586.42|0
1655408630000|2022-06-16 19:43:50|589.32|586.92|589.82|587.42|590.32|587.92|589.32|586.92|0
1655408640000|2022-06-16 19:44:00|590.57|588.17|593.82|591.42|593.82|591.42|590.57|588.17|0
1655408650000|2022-06-16 19:44:10|594.07|591.67|593.32|590.92|594.57|592.17|593.32|590.92|0
1655408660000|2022-06-16 19:44:20|592.82|590.42|593.82|591.42|593.82|591.42|592.82|590.42|0
1655408670000|2022-06-16 19:44:30|594.32|591.92|594.82|592.42|594.82|592.42|594.32|591.92|0
1655408680000|2022-06-16 19:44:40|594.57|592.17|592.57|590.17|594.57|592.17|592.57|590.17|0
1655408690000|2022-06-16 19:44:50|593.57|591.17|595.07|592.67|595.07|592.67|593.57|591.17|0
1655408700000|2022-06-16 19:45:00|595.32|592.92|597.57|595.17|597.57|595.17|595.32|592.92|0
1655408710000|2022-06-16 19:45:10|595.57|593.17|595.82|593.42|596.07|593.67|595.07|592.67|0
1655408720000|2022-06-16 19:45:20|595.32|592.92|594.32|591.92|595.32|592.92|594.32|591.92|0
1655408730000|2022-06-16 19:45:30|593.57|591.17|593.32|590.92|594.07|591.67|593.32|590.92|0
1655408740000|2022-06-16 19:45:40|593.07|590.67|593.07|590.67|593.82|591.42|593.07|590.67|0
1655408750000|2022-06-16 19:45:50|593.57|591.17|592.82|590.42|594.32|591.92|592.82|590.42|0
1655408760000|2022-06-16 19:46:00|593.32|590.92|593.32|590.92|594.2|591.8|593.32|590.92|0
1655408770000|2022-06-16 19:46:10|594.32|591.92|595.07|592.67|595.07|592.67|594.32|591.92|0
1655408780000|2022-06-16 19:46:20|595.32|592.92|597.07|594.67|597.07|594.67|595.32|592.92|0
1655408790000|2022-06-16 19:46:30|597.57|595.17|597.32|594.92|597.57|595.17|597.32|594.92|0
1655408800000|2022-06-16 19:46:40|597.82|595.42|598.82|596.42|598.82|596.42|597.82|595.42|0
1655408810000|2022-06-16 19:46:50|598.57|596.17|599.57|597.17|599.57|597.17|598.57|596.17|0
1655408820000|2022-06-16 19:47:00|599.82|597.42|598.2|595.8|599.82|597.42|598.2|595.8|0
1655408830000|2022-06-16 19:47:10|598.57|596.17|600.07|597.67|600.07|597.67|598.57|596.17|0
1655408840000|2022-06-16 19:47:20|600.32|597.92|600.2|597.8|600.32|597.92|599.82|597.42|0
1655408850000|2022-06-16 19:47:30|600.07|597.67|598.07|595.67|600.07|597.67|598.07|595.67|0
1655408860000|2022-06-16 19:47:40|598.57|596.17|599.57|597.17|599.57|597.17|598.2|595.8|0
1655408870000|2022-06-16 19:47:50|600.07|597.67|600.07|597.67|600.07|597.67|599.57|597.17|0
1655408880000|2022-06-16 19:48:00|600.32|597.92|601.32|598.92|601.32|598.92|600.32|597.92|0
1655408890000|2022-06-16 19:48:10|600.82|598.42|599.57|597.17|600.82|598.42|599.32|596.92|0
1655408900000|2022-06-16 19:48:20|599.07|596.67|598.32|595.92|599.07|596.67|597.57|595.17|0
1655408910000|2022-06-16 19:48:30|599.32|596.92|600.82|598.42|600.82|598.42|599.32|596.92|0
1655408920000|2022-06-16 19:48:40|599.82|597.42|600.57|598.17|600.57|598.17|599.82|597.42|0
1655408930000|2022-06-16 19:48:50|600.82|598.42|602.32|599.92|602.32|599.92|600.82|598.42|0
1655408940000|2022-06-16 19:49:00|602.57|600.17|603.57|601.17|603.57|601.17|602.57|600.17|0
1655408950000|2022-06-16 19:49:10|603.82|601.42|604.07|601.67|604.07|601.67|603.57|601.17|0
1655408960000|2022-06-16 19:49:20|604.32|601.92|604.32|601.92|604.32|601.92|604.32|601.92|0
1655408970000|2022-06-16 19:49:30|604.57|602.17|605.07|602.67|605.07|602.67|604.45|602.05|0
1655408980000|2022-06-16 19:49:40|604.7|602.3|604.32|601.92|604.7|602.3|604.07|601.67|0
1655408990000|2022-06-16 19:49:50|602.32|599.92|602.57|600.17|603.07|600.67|602.32|599.92|0
1655409000000|2022-06-16 19:50:00|601.7|599.3|602.2|599.8|602.2|599.8|599.82|597.42|0
1655409010000|2022-06-16 19:50:10|601.07|598.67|602.07|599.67|602.07|599.67|600.57|598.17|0
1655409020000|2022-06-16 19:50:20|601.07|598.67|600.82|598.42|601.82|599.42|600.82|598.42|0
1655409030000|2022-06-16 19:50:30|600.32|597.92|600.82|598.42|601.57|599.17|600.07|597.67|0
1655409040000|2022-06-16 19:50:40|598.57|596.17|598.57|596.17|599.32|596.92|598.57|596.17|0
1655409050000|2022-06-16 19:50:50|598.07|595.67|597.07|594.67|598.07|595.67|597.07|594.67|0
1655409060000|2022-06-16 19:51:00|596.57|594.17|598.07|595.67|598.07|595.67|596.57|594.17|0
1655409070000|2022-06-16 19:51:10|598.82|596.42|598.07|595.67|598.82|596.42|597.57|595.17|0
1655409080000|2022-06-16 19:51:20|597.82|595.42|600.32|597.92|600.32|597.92|597.82|595.42|0
1655409090000|2022-06-16 19:51:30|601.82|599.42|599.57|597.17|601.82|599.42|599.57|597.17|0
1655409100000|2022-06-16 19:51:40|601.07|598.67|602.32|599.92|602.32|599.92|601.07|598.67|0
1655409110000|2022-06-16 19:51:50|602.07|599.67|601.82|599.42|602.07|599.67|601.82|599.42|0
1655409120000|2022-06-16 19:52:00|601.57|599.17|599.57|597.17|601.57|599.17|599.57|597.17|0
1655409130000|2022-06-16 19:52:10|600.82|598.42|601.07|598.67|601.57|599.17|600.82|598.42|0
1655409140000|2022-06-16 19:52:20|599.32|596.92|599.82|597.42|599.82|597.42|598.07|595.67|0
1655409150000|2022-06-16 19:52:30|598.82|596.42|597.07|594.67|598.82|596.42|597.07|594.67|0
1655409160000|2022-06-16 19:52:40|596.57|594.17|595.32|592.92|597.07|594.67|595.32|592.92|0
1655409170000|2022-06-16 19:52:50|594.82|592.42|594.07|591.67|595.07|592.67|594.07|591.67|0
1655409180000|2022-06-16 19:53:00|594.82|592.42|594.57|592.17|594.82|592.42|594.07|591.67|0
1655409190000|2022-06-16 19:53:10|598.07|595.67|597.07|594.67|598.07|595.67|596.57|594.17|0
1655409200000|2022-06-16 19:53:20|595.82|593.42|594.82|592.42|595.82|593.42|594.82|592.42|0
1655409210000|2022-06-16 19:53:30|594.57|592.17|593.57|591.17|594.57|592.17|593.57|591.17|0
1655409220000|2022-06-16 19:53:40|595.82|593.42|596.32|593.92|596.32|593.92|595.32|592.92|0
1655409230000|2022-06-16 19:53:50|597.32|594.92|597.07|594.67|597.32|594.92|596.82|594.42|0
1655409240000|2022-06-16 19:54:00|597.32|594.92|598.57|596.17|598.57|596.17|597.32|594.92|0
1655409250000|2022-06-16 19:54:10|599.07|596.67|599.07|596.67|599.32|596.92|598.82|596.42|0
1655409260000|2022-06-16 19:54:20|599.32|596.92|600.57|598.17|600.57|598.17|599.32|596.92|0
1655409270000|2022-06-16 19:54:30|599.57|597.17|597.82|595.42|599.57|597.17|597.82|595.42|0
1655409280000|2022-06-16 19:54:40|599.07|596.67|598.57|596.17|600.32|597.92|598.57|596.17|0
1655409290000|2022-06-16 19:54:50|598.07|595.67|596.82|594.42|598.07|595.67|596.82|594.42|0
1655409300000|2022-06-16 19:55:00|595.57|593.17|597.57|595.17|597.57|595.17|595.57|593.17|0
1655409310000|2022-06-16 19:55:10|596.57|594.17|597.82|595.42|597.82|595.42|596.57|594.17|0
1655409320000|2022-06-16 19:55:20|596.82|594.42|596.57|594.17|597.32|594.92|596.57|594.17|0
1655409330000|2022-06-16 19:55:30|595.82|593.42|595.32|592.92|595.82|593.42|595.07|592.67|0
1655409340000|2022-06-16 19:55:40|594.82|592.42|594.07|591.67|594.82|592.42|594.07|591.67|0
1655409350000|2022-06-16 19:55:50|593.82|591.42|594.07|591.67|594.82|592.42|593.82|591.42|0
1655409360000|2022-06-16 19:56:00|593.82|591.42|592.57|590.17|593.82|591.42|592.57|590.17|0
1655409370000|2022-06-16 19:56:10|592.32|589.92|591.57|589.17|592.32|589.92|591.57|589.17|0
1655409380000|2022-06-16 19:56:20|592.57|590.17|590.82|588.42|592.57|590.17|590.82|588.42|0
1655409390000|2022-06-16 19:56:30|590.57|588.17|590.32|587.92|590.57|588.17|590.32|587.92|0
1655409400000|2022-06-16 19:56:40|589.07|586.67|589.32|586.92|589.57|587.17|589.07|586.67|0
1655409410000|2022-06-16 19:56:50|589.07|586.67|591.57|589.17|591.57|589.17|589.07|586.67|0
1655409420000|2022-06-16 19:57:00|591.32|588.92|591.32|588.92|591.57|589.17|591.07|588.67|0
1655409430000|2022-06-16 19:57:10|590.82|588.42|590.32|587.92|591.07|588.67|590.32|587.92|0
1655409440000|2022-06-16 19:57:20|590.07|587.67|589.07|586.67|590.07|587.67|589.07|586.67|0
1655409450000|2022-06-16 19:57:30|588.82|586.42|588.82|586.42|589.07|586.67|588.57|586.17|0
1655409460000|2022-06-16 19:57:40|588.32|585.92|588.95|586.55|589.07|586.67|588.07|585.67|0
1655409470000|2022-06-16 19:57:50|589.07|586.67|588.82|586.42|589.07|586.67|588.32|585.92|0
1655409480000|2022-06-16 19:58:00|589.82|587.42|588.32|585.92|589.82|587.42|588.32|585.92|0
1655409490000|2022-06-16 19:58:10|588.57|586.17|588.2|585.8|588.57|586.17|588.2|585.8|0
1655409500000|2022-06-16 19:58:20|588.07|585.67|587.32|584.92|588.07|585.67|587.07|584.67|0
1655409510000|2022-06-16 19:58:30|586.82|584.42|586.07|583.67|586.82|584.42|586.07|583.67|0
1655409520000|2022-06-16 19:58:40|586.32|583.92|587.32|584.92|587.32|584.92|586.32|583.92|0
1655409530000|2022-06-16 19:58:50|587.82|585.42|587.32|584.92|587.82|585.42|587.07|584.67|0
1655409540000|2022-06-16 19:59:00|589.32|586.92|589.57|587.17|589.82|587.42|589.32|586.92|0
1655409550000|2022-06-16 19:59:10|588.57|586.17|588.07|585.67|588.57|586.17|587.82|585.42|0
1655409560000|2022-06-16 19:59:20|587.82|585.42|587.32|584.92|587.82|585.42|587.32|584.92|0
1655409570000|2022-06-16 19:59:30|587.57|585.17|586.82|584.42|588.82|586.42|586.82|584.42|0
1655409580000|2022-06-16 19:59:40|586.32|583.92|584.57|582.17|586.32|583.92|584.57|582.17|0
1655409590000|2022-06-16 19:59:50|584.32|581.92|579.57|577.17|584.32|581.92|579.57|577.17|0
1655409600000|2022-06-16 20:00:00|580.82|578.42|584.32|581.92|584.32|581.92|580.82|578.42|0
1655409610000|2022-06-16 20:00:10|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1655409620000|2022-06-16 20:00:20|583.32|580.92|583.07|580.67|583.32|580.92|583.07|580.67|0
1655409630000|2022-06-16 20:00:30|582.82|580.42|582.57|580.17|583.07|580.67|582.57|580.17|0
1655409640000|2022-06-16 20:00:40|582.82|580.42|582.57|580.17|583.07|580.67|582.57|580.17|0
1655409650000|2022-06-16 20:00:50|582.07|579.67|581.57|579.17|582.07|579.67|581.57|579.17|0
1655409660000|2022-06-16 20:01:00|581.32|578.92|581.07|578.67|581.57|579.17|580.82|578.42|0
1655409670000|2022-06-16 20:01:10|580.82|578.42|579.32|576.92|580.82|578.42|579.32|576.92|0
1655409680000|2022-06-16 20:01:20|579.57|577.17|581.07|578.67|581.32|578.92|579.57|577.17|0
1655409690000|2022-06-16 20:01:30|580.57|578.17|580.82|578.42|581.07|578.67|580.57|578.17|0
1655409700000|2022-06-16 20:01:40|581.07|578.67|581.82|579.42|581.82|579.42|581.07|578.67|0
1655409710000|2022-06-16 20:01:50|582.32|579.92|582.07|579.67|582.57|580.17|582.07|579.67|0
1655409720000|2022-06-16 20:02:00|582.57|580.17|581.82|579.42|582.57|580.17|581.82|579.42|0
1655409730000|2022-06-16 20:02:10|581.32|578.92|581.82|579.42|581.82|579.42|581.32|578.92|0
1655409740000|2022-06-16 20:02:20|582.07|579.67|582.2|579.8|582.32|579.92|582.07|579.67|0
1655409750000|2022-06-16 20:02:30|582.32|579.92|582.57|580.17|582.57|580.17|582.07|579.67|0
1655409760000|2022-06-16 20:02:40|583.07|580.67|583.07|580.67|583.07|580.67|582.82|580.42|0
1655409770000|2022-06-16 20:02:50|582.82|580.42|583.07|580.67|583.07|580.67|582.57|580.17|0
1655409780000|2022-06-16 20:03:00|583.32|580.92|583.32|580.92|583.57|581.17|583.32|580.92|0
1655409790000|2022-06-16 20:03:10|583.07|580.67|582.82|580.42|583.32|580.92|582.82|580.42|0
1655409800000|2022-06-16 20:03:20|583.07|580.67|583.32|580.92|583.32|580.92|582.82|580.42|0
1655409810000|2022-06-16 20:03:30|583.57|581.17|583.82|581.42|583.82|581.42|583.57|581.17|0
1655409820000|2022-06-16 20:03:40|584.07|581.67|583.82|581.42|584.07|581.67|583.57|581.17|0
1655409830000|2022-06-16 20:03:50|584.57|582.17|585.32|582.92|585.32|582.92|584.57|582.17|0
1655409840000|2022-06-16 20:04:00|585.57|583.17|585.57|583.17|585.57|583.17|585.57|583.17|0
1655409850000|2022-06-16 20:04:10|585.82|583.42|585.32|582.92|586.07|583.67|585.32|582.92|0
1655409860000|2022-06-16 20:04:20|585.07|582.67|584.82|582.42|585.07|582.67|584.82|582.42|0
1655409870000|2022-06-16 20:04:30|585.07|582.67|585.07|582.67|585.07|582.67|585.07|582.67|0
1655409880000|2022-06-16 20:04:40|584.82|582.42|584.82|582.42|584.82|582.42|584.32|581.92|0
1655409890000|2022-06-16 20:04:50|584.7|582.3|584.95|582.55|584.95|582.55|584.7|582.3|0
1655409900000|2022-06-16 20:05:00|585.32|582.92|584.32|581.92|585.32|582.92|584.32|581.92|0
1655409910000|2022-06-16 20:05:10|584.07|581.67|582.82|580.42|584.32|581.92|582.82|580.42|0
1655409920000|2022-06-16 20:05:20|582.07|579.67|581.07|578.67|582.07|579.67|581.07|578.67|0
1655409930000|2022-06-16 20:05:30|581.32|578.92|582.32|579.92|582.32|579.92|581.32|578.92|0
1655409940000|2022-06-16 20:05:40|582.57|580.17|582.57|580.17|582.82|580.42|582.32|579.92|0
1655409950000|2022-06-16 20:05:50|582.07|579.67|581.32|578.92|582.07|579.67|581.32|578.92|0
1655409960000|2022-06-16 20:06:00|581.2|578.8|581.2|578.8|581.2|578.8|581.2|578.8|0
1655409970000|2022-06-16 20:06:10|581.07|578.67|580.57|578.17|581.07|578.67|580.57|578.17|0
1655409980000|2022-06-16 20:06:20|580.82|578.42|580.32|577.92|581.07|578.67|580.32|577.92|0
1655409990000|2022-06-16 20:06:30|580.07|577.67|578.2|575.8|580.07|577.67|578.2|575.8|0
1655410000000|2022-06-16 20:06:40|579.07|576.67|579.57|577.17|579.82|577.42|579.07|576.67|0
1655410010000|2022-06-16 20:06:50|579.32|576.92|578.57|576.17|579.32|576.92|578.32|575.92|0
1655410020000|2022-06-16 20:07:00|578.82|576.42|578.7|576.3|578.82|576.42|578.57|576.17|0
1655410030000|2022-06-16 20:07:10|579.07|576.67|579.07|576.67|579.07|576.67|578.82|576.42|0
1655410040000|2022-06-16 20:07:20|579.57|577.17|579.32|576.92|579.57|577.17|579.07|576.67|0
1655410050000|2022-06-16 20:07:30|579.57|577.17|578.82|576.42|579.57|577.17|578.82|576.42|0
1655410060000|2022-06-16 20:07:40|579.07|576.67|579.32|576.92|579.32|576.92|579.07|576.67|0
1655410070000|2022-06-16 20:07:50|579.07|576.67|579.32|576.92|579.32|576.92|579.07|576.67|0
1655410080000|2022-06-16 20:08:00|579.57|577.17|579.07|576.67|579.57|577.17|579.07|576.67|0
1655410090000|2022-06-16 20:08:10|578.82|576.42|578.82|576.42|579.2|576.8|578.82|576.42|0
1655410100000|2022-06-16 20:08:20|579.07|576.67|579.07|576.67|579.07|576.67|578.82|576.42|0
1655410110000|2022-06-16 20:08:30|579.32|576.92|579.32|576.92|579.32|576.92|579.07|576.67|0
1655410120000|2022-06-16 20:08:40|579.7|577.3|580.57|578.17|580.57|578.17|579.7|577.3|0
1655410130000|2022-06-16 20:08:50|580.32|577.92|580.82|578.42|580.82|578.42|580.32|577.92|0
1655410140000|2022-06-16 20:09:00|581.57|579.17|582.07|579.67|582.07|579.67|581.57|579.17|0
1655410150000|2022-06-16 20:09:10|582.57|580.17|584.32|581.92|584.32|581.92|582.57|580.17|0
1655410160000|2022-06-16 20:09:20|584.07|581.67|585.07|582.67|585.07|582.67|583.82|581.42|0
1655410170000|2022-06-16 20:09:30|585.82|583.42|585.82|583.42|586.7|584.3|585.82|583.42|0
1655410180000|2022-06-16 20:09:40|585.7|583.3|587.07|584.67|587.07|584.67|585.7|583.3|0
1655410190000|2022-06-16 20:09:50|587.57|585.17|588.07|585.67|588.07|585.67|587.57|585.17|0
1655410200000|2022-06-16 20:10:00|588.57|586.17|588.32|585.92|588.57|586.17|587.82|585.42|0
1655410210000|2022-06-16 20:10:10|587.32|584.92|588.32|585.92|588.57|586.17|587.32|584.92|0
1655410220000|2022-06-16 20:10:20|587.57|585.17|586.82|584.42|587.57|585.17|586.82|584.42|0
1655410230000|2022-06-16 20:10:30|586.57|584.17|586.2|583.8|586.57|584.17|586.07|583.67|0
1655410240000|2022-06-16 20:10:40|586.57|584.17|586.32|583.92|586.82|584.42|586.32|583.92|0
1655410250000|2022-06-16 20:10:50|586.07|583.67|585.82|583.42|586.07|583.67|585.82|583.42|0
1655410260000|2022-06-16 20:11:00|586.07|583.67|586.07|583.67|586.07|583.67|585.82|583.42|0
1655410270000|2022-06-16 20:11:10|585.57|583.17|585.32|582.92|585.57|583.17|585.32|582.92|0
1655410280000|2022-06-16 20:11:20|584.57|582.17|584.82|582.42|584.82|582.42|584.57|582.17|0
1655410290000|2022-06-16 20:11:30|584.57|582.17|583.82|581.42|584.57|582.17|583.82|581.42|0
1655410300000|2022-06-16 20:11:40|585.07|582.67|584.32|581.92|585.07|582.67|584.32|581.92|0
1655410310000|2022-06-16 20:11:50|584.07|581.67|583.32|580.92|584.07|581.67|583.32|580.92|0
1655410320000|2022-06-16 20:12:00|582.82|580.42|582.82|580.42|583.32|580.92|582.57|580.17|0
1655410330000|2022-06-16 20:12:10|582.32|579.92|581.07|578.67|582.32|579.92|581.07|578.67|0
1655410340000|2022-06-16 20:12:20|581.57|579.17|581.07|578.67|581.57|579.17|581.07|578.67|0
1655410350000|2022-06-16 20:12:30|580.82|578.42|580.32|577.92|580.82|578.42|580.32|577.92|0
1655410360000|2022-06-16 20:12:40|580.07|577.67|580.07|577.67|580.45|578.05|580.07|577.67|0
1655410370000|2022-06-16 20:12:50|579.82|577.42|581.07|578.67|581.82|579.42|579.82|577.42|0
1655410380000|2022-06-16 20:13:00|580.32|577.92|579.07|576.67|580.32|577.92|579.07|576.67|0
1655410390000|2022-06-16 20:13:10|580.32|577.92|580.82|578.42|580.82|578.42|580.32|577.92|0
1655410400000|2022-06-16 20:13:20|580.32|577.92|580.57|578.17|580.57|578.17|579.82|577.42|0
1655410410000|2022-06-16 20:13:30|581.57|579.17|580.57|578.17|581.57|579.17|580.57|578.17|0
1655410420000|2022-06-16 20:13:40|580.07|577.67|580.07|577.67|581.45|579.05|580.07|577.67|0
1655410430000|2022-06-16 20:13:50|579.82|577.42|578.82|576.42|579.82|577.42|578.82|576.42|0
1655410440000|2022-06-16 20:14:00|578.57|576.17|577.57|575.17|578.57|576.17|577.57|575.17|0
1655410450000|2022-06-16 20:14:10|576.57|574.17|577.32|574.92|577.32|574.92|576.57|574.17|0
1655410460000|2022-06-16 20:14:20|576.7|574.3|576.82|574.42|576.82|574.42|576.7|574.3|0
1655410470000|2022-06-16 20:14:30|576.7|574.3|576.82|574.42|576.95|574.55|576.7|574.3|0
1655410480000|2022-06-16 20:14:40|576.32|573.92|576.82|574.42|577.32|574.92|576.32|573.92|0
1655410490000|2022-06-16 20:14:50|577.32|574.92|576.32|573.92|577.32|574.92|576.32|573.92|0
1655410510000|2022-06-16 20:15:10|577.94|575.06|577.69|574.81|578.06|575.18|577.69|574.81|0
1655410520000|2022-06-16 20:15:20|578.56|575.68|578.06|575.18|578.56|575.68|577.81|574.93|0
1655410530000|2022-06-16 20:15:30|579.06|576.18|580.06|577.18|580.06|577.18|579.06|576.18|0
1655410540000|2022-06-16 20:15:40|579.56|576.68|580.31|577.43|580.31|577.43|579.56|576.68|0
1655410550000|2022-06-16 20:15:50|579.94|577.06|580.56|577.68|580.56|577.68|579.81|576.93|0
1655410560000|2022-06-16 20:16:00|580.31|577.43|580.81|577.93|580.81|577.93|580.31|577.43|0
1655410570000|2022-06-16 20:16:10|581.94|579.06|581.19|578.31|581.94|579.06|581.19|578.31|0
1655410580000|2022-06-16 20:16:20|581.31|578.43|581.69|578.81|581.69|578.81|581.06|578.18|0
1655410590000|2022-06-16 20:16:30|582.44|579.56|582.19|579.31|582.44|579.56|582.06|579.18|0
1655410600000|2022-06-16 20:16:40|582.44|579.56|580.94|578.06|582.44|579.56|580.94|578.06|0
1655410610000|2022-06-16 20:16:50|580.56|577.68|580.06|577.18|580.94|578.06|580.06|577.18|0
1655410620000|2022-06-16 20:17:00|579.31|576.43|579.81|576.93|579.81|576.93|579.31|576.43|0
1655812750000|2022-06-21 11:59:10|583.91|581.91|583.91|581.91|583.91|581.91|583.91|581.91|0
1655812760000|2022-06-21 11:59:20|584.01|582.01|584.09|582.09|584.09|582.09|584.01|582.01|0
1655812770000|2022-06-21 11:59:30|584.28|582.28|584.09|582.09|584.28|582.28|584.09|582.09|0
1655812780000|2022-06-21 11:59:40|584.82|582.82|584.64|582.64|584.82|582.82|584.64|582.64|0
1655812790000|2022-06-21 11:59:50|584.46|582.46|584.28|582.28|584.46|582.46|584.28|582.28|0
1655812800000|2022-06-21 12:00:00|584.46|582.46|584.55|582.55|584.55|582.55|584.28|582.28|0
1655812810000|2022-06-21 12:00:10|584.46|582.46|585|583|585|583|584.46|582.46|0
1655812820000|2022-06-21 12:00:20|584.82|582.82|585|583|585|583|584.82|582.82|0
1655812850000|2022-06-21 12:00:50|584.64|582.64|584.64|582.64|584.64|582.64|584.64|582.64|0
1655812860000|2022-06-21 12:01:00|584.82|582.82|584.64|582.64|584.82|582.82|584.64|582.64|0
1655812870000|2022-06-21 12:01:10|584.82|582.82|584.91|582.91|584.91|582.91|584.82|582.82|0
1655812880000|2022-06-21 12:01:20|584.82|582.82|585.54|583.54|585.54|583.54|584.64|582.64|0
1655812890000|2022-06-21 12:01:30|585.18|583.18|584.82|582.82|585.18|583.18|584.82|582.82|0
1655812900000|2022-06-21 12:01:40|584.91|582.91|585.09|583.09|585.09|583.09|584.82|582.82|0
1655812910000|2022-06-21 12:01:50|585|583|585|583|585|583|585|583|0
1655812920000|2022-06-21 12:02:00|584.64|582.64|584.82|582.82|584.82|582.82|584.64|582.64|0
1655812930000|2022-06-21 12:02:10|585.18|583.18|585.18|583.18|585.18|583.18|585|583|0
1655812940000|2022-06-21 12:02:20|585.36|583.36|585.54|583.54|585.54|583.54|585.36|583.36|0
1655812950000|2022-06-21 12:02:30|585.36|583.36|585.46|583.46|585.46|583.46|585.36|583.36|0
1655812960000|2022-06-21 12:02:40|585.54|583.54|585.36|583.36|585.54|583.54|585.36|583.36|0
1655812970000|2022-06-21 12:02:50|585.18|583.18|585.18|583.18|585.27|583.27|585.18|583.18|0
1655812980000|2022-06-21 12:03:00|585.27|583.27|585.18|583.18|585.27|583.27|585.18|583.18|0
1655812990000|2022-06-21 12:03:10|584.82|582.82|584.64|582.64|584.82|582.82|584.64|582.64|0
1655813000000|2022-06-21 12:03:20|584.91|582.91|585|583|585.18|583.18|584.82|582.82|0
1655813010000|2022-06-21 12:03:30|585.18|583.18|585.18|583.18|585.36|583.36|585.18|583.18|0
1655813020000|2022-06-21 12:03:40|585.36|583.36|585.36|583.36|585.36|583.36|585.27|583.27|0
1655813030000|2022-06-21 12:03:50|585.27|583.27|585.18|583.18|585.27|583.27|585|583|0
1655813040000|2022-06-21 12:04:00|585.09|583.09|584.64|582.64|585.09|583.09|584.64|582.64|0
1655813050000|2022-06-21 12:04:10|585.09|583.09|585.27|583.27|585.27|583.27|585.09|583.09|0
1655813060000|2022-06-21 12:04:20|585.18|583.18|585.27|583.27|585.27|583.27|585.18|583.18|0
1655813070000|2022-06-21 12:04:30|585.09|583.09|585|583|585.09|583.09|585|583|0
1655813080000|2022-06-21 12:04:40|585.36|583.36|585.36|583.36|585.36|583.36|585.36|583.36|0
1655813090000|2022-06-21 12:04:50|585.27|583.27|585.18|583.18|585.27|583.27|585.18|583.18|0
1655813100000|2022-06-21 12:05:00|584.82|582.82|585|583|585|583|584.82|582.82|0
1655813110000|2022-06-21 12:05:10|584.91|582.91|585.18|583.18|585.36|583.36|584.82|582.82|0
1655813120000|2022-06-21 12:05:20|584.82|582.82|584.91|582.91|584.91|582.91|584.82|582.82|0
1655813130000|2022-06-21 12:05:30|585|583|585|583|585.09|583.09|585|583|0
1655813140000|2022-06-21 12:05:40|584.82|582.82|585|583|585|583|584.73|582.73|0
1655813150000|2022-06-21 12:05:50|584.82|582.82|585|583|585.36|583.36|584.82|582.82|0
1655813160000|2022-06-21 12:06:00|585.18|583.18|585.09|583.09|585.18|583.18|585.09|583.09|0
1655813170000|2022-06-21 12:06:10|585|583|584.91|582.91|585|583|584.91|582.91|0
1655813180000|2022-06-21 12:06:20|585|583|585.36|583.36|585.36|583.36|585|583|0
1655813190000|2022-06-21 12:06:30|585.18|583.18|585.64|583.64|585.72|583.72|585.18|583.18|0
1655813200000|2022-06-21 12:06:40|585.72|583.72|585.82|583.82|585.82|583.82|585.72|583.72|0
1655813210000|2022-06-21 12:06:50|585.72|583.72|585.72|583.72|585.9|583.9|585.72|583.72|0
1655813220000|2022-06-21 12:07:00|585.54|583.54|585.72|583.72|585.72|583.72|585.54|583.54|0
1655813240000|2022-06-21 12:07:20|585.82|583.82|585.82|583.82|585.82|583.82|585.82|583.82|0
1655813250000|2022-06-21 12:07:30|585.9|583.9|585.18|583.18|585.9|583.9|585.18|583.18|0
1655813260000|2022-06-21 12:07:40|585.09|583.09|585.18|583.18|585.18|583.18|585.09|583.09|0
1655813270000|2022-06-21 12:07:50|585.36|583.36|585.72|583.72|585.72|583.72|585.36|583.36|0
1655813280000|2022-06-21 12:08:00|585.9|583.9|585.72|583.72|585.9|583.9|585.72|583.72|0
1655813290000|2022-06-21 12:08:10|585.54|583.54|585.36|583.36|585.54|583.54|585.36|583.36|0
1655813300000|2022-06-21 12:08:20|585.45|583.45|585.72|583.72|585.9|583.9|585.45|583.45|0
1655813310000|2022-06-21 12:08:30|585.9|583.9|585.45|583.45|585.9|583.9|585.45|583.45|0
1655813320000|2022-06-21 12:08:40|585.72|583.72|585.72|583.72|585.72|583.72|585.72|583.72|0
1655813330000|2022-06-21 12:08:50|586.27|584.27|586.27|584.27|586.27|584.27|586.18|584.18|0
1655813340000|2022-06-21 12:09:00|586.45|584.45|586.27|584.27|586.45|584.45|586.27|584.27|0
1655813350000|2022-06-21 12:09:10|586.45|584.45|586.45|584.45|586.45|584.45|586.45|584.45|0
1655813360000|2022-06-21 12:09:20|586.63|584.63|586.99|584.99|587.17|585.17|586.63|584.63|0
1655813370000|2022-06-21 12:09:30|587.45|585.45|587.35|585.35|587.45|585.45|587.35|585.35|0
1655813380000|2022-06-21 12:09:40|587.54|585.54|587.35|585.35|587.54|585.54|587.35|585.35|0
1655813390000|2022-06-21 12:09:50|587.17|585.17|587.27|585.27|587.35|585.35|587.17|585.17|0
1655813400000|2022-06-21 12:10:00|586.81|584.81|585.9|583.9|586.81|584.81|585.9|583.9|0
1655813410000|2022-06-21 12:10:10|585.36|583.36|585.72|583.72|585.72|583.72|585.36|583.36|0
1655813420000|2022-06-21 12:10:20|585.82|583.82|585.36|583.36|585.82|583.82|585.36|583.36|0
1655813430000|2022-06-21 12:10:30|585.54|583.54|585.9|583.9|585.9|583.9|585.54|583.54|0
1655813440000|2022-06-21 12:10:40|585.72|583.72|585.9|583.9|585.9|583.9|585.72|583.72|0
1655813450000|2022-06-21 12:10:50|585.72|583.72|585.36|583.36|585.72|583.72|585.36|583.36|0
1655813460000|2022-06-21 12:11:00|585.54|583.54|585.45|583.45|585.54|583.54|585.36|583.36|0
1655813470000|2022-06-21 12:11:10|585.54|583.54|585.63|583.63|585.72|583.72|585.45|583.45|0
1655813480000|2022-06-21 12:11:20|585.72|583.72|585.45|583.45|585.72|583.72|585.18|583.18|0
1655813490000|2022-06-21 12:11:30|585.72|583.72|585.54|583.54|585.72|583.72|585.54|583.54|0
1655813500000|2022-06-21 12:11:40|585.45|583.45|585.36|583.36|585.45|583.45|585.36|583.36|0
1655813510000|2022-06-21 12:11:50|585.27|583.27|585.09|583.09|585.36|583.36|585.09|583.09|0
1655813520000|2022-06-21 12:12:00|585.18|583.18|585|583|585.18|583.18|585|583|0
1655813530000|2022-06-21 12:12:10|584.81|582.81|585|583|585|583|584.81|582.81|0
1655813540000|2022-06-21 12:12:20|585.09|583.09|585.18|583.18|585.18|583.18|585.09|583.09|0
1655813550000|2022-06-21 12:12:30|585.54|583.54|585.45|583.45|585.54|583.54|585.45|583.45|0
1655813560000|2022-06-21 12:12:40|585.36|583.36|585.54|583.54|585.72|583.72|585.36|583.36|0
1655813570000|2022-06-21 12:12:50|585.45|583.45|585.36|583.36|585.45|583.45|585.27|583.27|0
1655813580000|2022-06-21 12:13:00|585.27|583.27|585.18|583.18|585.27|583.27|585.18|583.18|0
1655813590000|2022-06-21 12:13:10|585.45|583.45|585.18|583.18|585.45|583.45|585.18|583.18|0
1655813600000|2022-06-21 12:13:20|585.27|583.27|584.91|582.91|585.27|583.27|584.91|582.91|0
1655813610000|2022-06-21 12:13:30|584.81|582.81|584.81|582.81|584.81|582.81|584.73|582.73|0
1655813620000|2022-06-21 12:13:40|584.63|582.63|584.55|582.55|584.63|582.63|584.55|582.55|0
1655813630000|2022-06-21 12:13:50|584.63|582.63|584.63|582.63|584.63|582.63|584.63|582.63|0
1655813640000|2022-06-21 12:14:00|584.55|582.55|584.63|582.63|584.63|582.63|584.55|582.55|0
1655813650000|2022-06-21 12:14:10|584.27|582.27|583.73|581.73|584.27|582.27|583.73|581.73|0
1655813660000|2022-06-21 12:14:20|583.91|581.91|584.09|582.09|584.09|582.09|583.91|581.91|0
1655813670000|2022-06-21 12:14:30|584|582|583.73|581.73|584|582|583.73|581.73|0
1655813680000|2022-06-21 12:14:40|583.82|581.82|583.73|581.73|583.91|581.91|583.73|581.73|0
1655813690000|2022-06-21 12:14:50|583.55|581.55|583.19|581.19|583.55|581.55|583.19|581.19|0
1655813700000|2022-06-21 12:15:00|582.82|580.82|582.92|580.92|583.19|581.19|582.82|580.82|0
1655813710000|2022-06-21 12:15:10|583|581|582.82|580.82|583|581|582.82|580.82|0
1655813720000|2022-06-21 12:15:20|582.64|580.64|582.64|580.64|582.64|580.64|582.46|580.46|0
1655813730000|2022-06-21 12:15:30|582.46|580.46|582.46|580.46|582.46|580.46|582.46|580.46|0
1655813740000|2022-06-21 12:15:40|582.38|580.38|582.64|580.64|582.64|580.64|582.38|580.38|0
1655813750000|2022-06-21 12:15:50|582.82|580.82|582.64|580.64|583|581|582.64|580.64|0
1655813760000|2022-06-21 12:16:00|582.46|580.46|582.64|580.64|582.64|580.64|582.46|580.46|0
1655813770000|2022-06-21 12:16:10|582.46|580.46|582.28|580.28|582.46|580.46|582.1|580.1|0
1655813780000|2022-06-21 12:16:20|582.1|580.1|582.46|580.46|582.46|580.46|582.1|580.1|0
1655813790000|2022-06-21 12:16:30|582.1|580.1|582.1|580.1|582.1|580.1|582.1|580.1|0
1655813800000|2022-06-21 12:16:40|582.01|580.01|581.92|579.92|582.1|580.1|581.92|579.92|0
1655813810000|2022-06-21 12:16:50|582.1|580.1|582.28|580.28|582.28|580.28|582.1|580.1|0
1655813820000|2022-06-21 12:17:00|582.1|580.1|582.28|580.28|582.28|580.28|582.1|580.1|0
1655813830000|2022-06-21 12:17:10|582.46|580.46|582.56|580.56|582.56|580.56|582.46|580.46|0
1655813840000|2022-06-21 12:17:20|582.64|580.64|582.92|580.92|582.92|580.92|582.64|580.64|0
1655813850000|2022-06-21 12:17:30|582.82|580.82|582.82|580.82|583|581|582.82|580.82|0
1655813860000|2022-06-21 12:17:40|582.92|580.92|583.18|581.18|583.18|581.18|582.92|580.92|0
1655813870000|2022-06-21 12:17:50|582.92|580.92|582.64|580.64|582.92|580.92|582.64|580.64|0
1655813880000|2022-06-21 12:18:00|583|581|583.1|581.1|583.18|581.18|583|581|0
1655813890000|2022-06-21 12:18:10|583.18|581.18|582.82|580.82|583.18|581.18|582.82|580.82|0
1655813900000|2022-06-21 12:18:20|582.74|580.74|583.1|581.1|583.18|581.18|582.74|580.74|0
1655813910000|2022-06-21 12:18:30|583|581|582.1|580.1|583|581|582.1|580.1|0
1655813920000|2022-06-21 12:18:40|582.46|580.46|582.28|580.28|582.46|580.46|582.28|580.28|0
1655813930000|2022-06-21 12:18:50|582.1|580.1|582.28|580.28|582.28|580.28|582.1|580.1|0
1655813940000|2022-06-21 12:19:00|582.46|580.46|582.37|580.37|582.64|580.64|582.37|580.37|0
1655813950000|2022-06-21 12:19:10|582.28|580.28|582.28|580.28|582.28|580.28|582.28|580.28|0
1655813960000|2022-06-21 12:19:20|582.46|580.46|582.64|580.64|582.64|580.64|582.46|580.46|0
1655813970000|2022-06-21 12:19:30|582.55|580.55|582.64|580.64|582.64|580.64|582.55|580.55|0
1655813980000|2022-06-21 12:19:40|582.55|580.55|582.64|580.64|582.64|580.64|582.55|580.55|0
1655813990000|2022-06-21 12:19:50|582.55|580.55|582.37|580.37|582.55|580.55|582.37|580.37|0
1655814000000|2022-06-21 12:20:00|582.46|580.46|582.28|580.28|582.46|580.46|582.1|580.1|0
1655814010000|2022-06-21 12:20:10|582.46|580.46|582.1|580.1|582.46|580.46|582.1|580.1|0
1655814020000|2022-06-21 12:20:20|581.92|579.92|582.01|580.01|582.01|580.01|581.92|579.92|0
1655814030000|2022-06-21 12:20:30|581.92|579.92|581.92|579.92|581.92|579.92|581.74|579.74|0
1655814040000|2022-06-21 12:20:40|582.01|580.01|581.92|579.92|582.01|580.01|581.92|579.92|0
1655814050000|2022-06-21 12:20:50|581.83|579.83|581.74|579.74|581.83|579.83|581.74|579.74|0
1655814060000|2022-06-21 12:21:00|581.92|579.92|581.92|579.92|582.1|580.1|581.92|579.92|0
1655814070000|2022-06-21 12:21:10|581.74|579.74|581.56|579.56|581.74|579.74|581.56|579.56|0
1655814080000|2022-06-21 12:21:20|581.02|579.02|581.2|579.2|581.2|579.2|581.02|579.02|0
1655814100000|2022-06-21 12:21:40|581.02|579.02|581.2|579.2|581.2|579.2|581.02|579.02|0
1655814110000|2022-06-21 12:21:50|580.84|578.84|581.38|579.38|581.38|579.38|580.84|578.84|0
1655814120000|2022-06-21 12:22:00|581.47|579.47|581.38|579.38|581.47|579.47|581.2|579.2|0
1655814130000|2022-06-21 12:22:10|581.02|579.02|581.2|579.2|581.2|579.2|581.02|579.02|0
1655814140000|2022-06-21 12:22:20|581.38|579.38|581.38|579.38|581.38|579.38|581.02|579.02|0
1655814160000|2022-06-21 12:22:40|581.74|579.74|581.74|579.74|581.74|579.74|581.74|579.74|0
1655814170000|2022-06-21 12:22:50|581.92|579.92|581.92|579.92|581.92|579.92|581.92|579.92|0
1655814180000|2022-06-21 12:23:00|582.1|580.1|582.28|580.28|582.28|580.28|582.1|580.1|0
1655814190000|2022-06-21 12:23:10|582.46|580.46|582.28|580.28|582.46|580.46|582.28|580.28|0
1655814200000|2022-06-21 12:23:20|582.46|580.46|582.46|580.46|582.46|580.46|582.28|580.28|0
1655814210000|2022-06-21 12:23:30|582.28|580.28|582.28|580.28|582.28|580.28|582.28|580.28|0
1655814220000|2022-06-21 12:23:40|582.1|580.1|581.92|579.92|582.1|580.1|581.92|579.92|0
1655814230000|2022-06-21 12:23:50|581.83|579.83|582.28|580.28|582.28|580.28|581.83|579.83|0
1655814240000|2022-06-21 12:24:00|582.37|580.37|582.46|580.46|582.46|580.46|582.37|580.37|0
1655814250000|2022-06-21 12:24:10|582.55|580.55|582.64|580.64|582.64|580.64|582.46|580.46|0
1655814260000|2022-06-21 12:24:20|582.82|580.82|582.55|580.55|582.82|580.82|582.46|580.46|0
1655814270000|2022-06-21 12:24:30|582.46|580.46|582.64|580.64|582.73|580.73|582.46|580.46|0
1655814290000|2022-06-21 12:24:50|582.46|580.46|581.92|579.92|582.46|580.46|581.92|579.92|0
1655814300000|2022-06-21 12:25:00|581.74|579.74|582.1|580.1|582.1|580.1|581.74|579.74|0
1655814310000|2022-06-21 12:25:10|581.92|579.92|581.74|579.74|581.92|579.92|581.74|579.74|0
1655814320000|2022-06-21 12:25:20|581.83|579.83|582.1|580.1|582.1|580.1|581.83|579.83|0
1655814330000|2022-06-21 12:25:30|582.01|580.01|581.74|579.74|582.01|580.01|581.74|579.74|0
1655814340000|2022-06-21 12:25:40|581.83|579.83|581.92|579.92|581.92|579.92|581.83|579.83|0
1655814350000|2022-06-21 12:25:50|581.83|579.83|581.83|579.83|581.83|579.83|581.83|579.83|0
1655814360000|2022-06-21 12:26:00|581.74|579.74|581.92|579.92|581.92|579.92|581.74|579.74|0
1655814370000|2022-06-21 12:26:10|582.01|580.01|581.92|579.92|582.01|580.01|581.92|579.92|0
1655814380000|2022-06-21 12:26:20|581.74|579.74|581.74|579.74|581.83|579.83|581.74|579.74|0
1655814390000|2022-06-21 12:26:30|581.92|579.92|581.92|579.92|581.92|579.92|581.92|579.92|0
1655814400000|2022-06-21 12:26:40|581.74|579.74|581.83|579.83|581.83|579.83|581.74|579.74|0
1655814410000|2022-06-21 12:26:50|581.74|579.74|581.74|579.74|581.74|579.74|581.74|579.74|0
1655814420000|2022-06-21 12:27:00|581.65|579.65|581.38|579.38|581.65|579.65|581.38|579.38|0
1655814430000|2022-06-21 12:27:10|581.19|579.19|581.01|579.01|581.19|579.19|581.01|579.01|0
1655814440000|2022-06-21 12:27:20|581.19|579.19|581.38|579.38|581.38|579.38|581.01|579.01|0
1655814450000|2022-06-21 12:27:30|581.56|579.56|581.29|579.29|581.92|579.92|581.29|579.29|0
1655814460000|2022-06-21 12:27:40|581.19|579.19|581.37|579.37|581.38|579.38|581.19|579.19|0
1655814470000|2022-06-21 12:27:50|581.29|579.29|581.37|579.37|581.37|579.37|581.29|579.29|0
1655814480000|2022-06-21 12:28:00|581.19|579.19|581.01|579.01|581.19|579.19|580.65|578.65|0
1655814490000|2022-06-21 12:28:10|580.93|578.93|581.01|579.01|581.11|579.11|580.93|578.93|0
1655814500000|2022-06-21 12:28:20|581.19|579.19|581.19|579.19|581.19|579.19|581.19|579.19|0
1655814510000|2022-06-21 12:28:30|581.01|579.01|581.01|579.01|581.01|579.01|581.01|579.01|0
1655814530000|2022-06-21 12:28:50|580.83|578.83|581.01|579.01|581.01|579.01|580.83|578.83|0
1655814540000|2022-06-21 12:29:00|580.83|578.83|581.01|579.01|581.01|579.01|580.83|578.83|0
1655814560000|2022-06-21 12:29:20|581.19|579.19|581.37|579.37|581.37|579.37|581.19|579.19|0
1655814570000|2022-06-21 12:29:30|581.65|579.65|581.55|579.55|581.74|579.74|581.55|579.55|0
1655814580000|2022-06-21 12:29:40|581.74|579.74|581.74|579.74|581.74|579.74|581.74|579.74|0
1655814590000|2022-06-21 12:29:50|581.55|579.55|581.92|579.92|581.92|579.92|581.55|579.55|0
1655814600000|2022-06-21 12:30:00|582.1|580.1|582.28|580.28|582.28|580.28|582.1|580.1|0
1655814610000|2022-06-21 12:30:10|582.64|580.64|582.82|580.82|582.82|580.82|582.64|580.64|0
1655814620000|2022-06-21 12:30:20|582.46|580.46|582.46|580.46|582.46|580.46|582.46|580.46|0
1655814630000|2022-06-21 12:30:30|582.28|580.28|582.1|580.1|582.28|580.28|582.1|580.1|0
1655814640000|2022-06-21 12:30:40|582.28|580.28|581.37|579.37|582.28|580.28|581.37|579.37|0
1655814650000|2022-06-21 12:30:50|581.19|579.19|581.01|579.01|581.19|579.19|581.01|579.01|0
1655814660000|2022-06-21 12:31:00|581.19|579.19|581.19|579.19|581.19|579.19|581.01|579.01|0
1655814670000|2022-06-21 12:31:10|581.37|579.37|581.37|579.37|581.37|579.37|581.37|579.37|0
1655814680000|2022-06-21 12:31:20|581.19|579.19|581.19|579.19|581.37|579.37|581.19|579.19|0
1655814690000|2022-06-21 12:31:30|581.37|579.37|581.19|579.19|581.55|579.55|581.19|579.19|0
1655814700000|2022-06-21 12:31:40|581.01|579.01|581.01|579.01|581.01|579.01|581.01|579.01|0
1655814710000|2022-06-21 12:31:50|581.19|579.19|581.01|579.01|581.19|579.19|581.01|579.01|0
1655814720000|2022-06-21 12:32:00|581.19|579.19|581.37|579.37|581.37|579.37|581.19|579.19|0
1655814730000|2022-06-21 12:32:10|581.19|579.19|581.01|579.01|581.19|579.19|581.01|579.01|0
1655814740000|2022-06-21 12:32:20|581.19|579.19|581.19|579.19|581.19|579.19|581.19|579.19|0
1655814750000|2022-06-21 12:32:30|581.01|579.01|581.19|579.19|581.19|579.19|581.01|579.01|0
1655814760000|2022-06-21 12:32:40|580.83|578.83|580.65|578.65|580.83|578.83|580.65|578.65|0
1655814770000|2022-06-21 12:32:50|580.83|578.83|580.65|578.65|580.83|578.83|580.65|578.65|0
1655814780000|2022-06-21 12:33:00|580.47|578.47|580.11|578.11|580.47|578.47|580.11|578.11|0
1655814790000|2022-06-21 12:33:10|579.93|577.93|579.93|577.93|579.93|577.93|579.93|577.93|0
1655814800000|2022-06-21 12:33:20|580.29|578.29|579.93|577.93|580.29|578.29|579.93|577.93|0
1655814810000|2022-06-21 12:33:30|580.02|578.02|579.75|577.75|580.02|578.02|579.75|577.75|0
1655814820000|2022-06-21 12:33:40|579.84|577.84|579.75|577.75|579.84|577.84|579.75|577.75|0
1655814830000|2022-06-21 12:33:50|579.57|577.57|579.93|577.93|579.93|577.93|579.57|577.57|0
1655814840000|2022-06-21 12:34:00|579.75|577.75|579.84|577.84|579.93|577.93|579.75|577.75|0
1655814850000|2022-06-21 12:34:10|579.75|577.75|579.75|577.75|579.93|577.93|579.75|577.75|0
1655814860000|2022-06-21 12:34:20|579.93|577.93|579.75|577.75|579.93|577.93|579.75|577.75|0
1655814870000|2022-06-21 12:34:30|580.47|578.47|580.47|578.47|580.65|578.65|580.47|578.47|0
1655814880000|2022-06-21 12:34:40|580.38|578.38|580.29|578.29|580.38|578.38|580.29|578.29|0
1655814890000|2022-06-21 12:34:50|580.11|578.11|580.29|578.29|580.29|578.29|580.11|578.11|0
1655814900000|2022-06-21 12:35:00|580.11|578.11|580.11|578.11|580.2|578.2|580.11|578.11|0
1655814910000|2022-06-21 12:35:10|579.93|577.93|579.75|577.75|579.93|577.93|579.57|577.57|0
1655814920000|2022-06-21 12:35:20|580.11|578.11|580.29|578.29|580.29|578.29|580.11|578.11|0
1655814930000|2022-06-21 12:35:30|580.47|578.47|580.29|578.29|580.47|578.47|580.29|578.29|0
1655814940000|2022-06-21 12:35:40|580.47|578.47|580.47|578.47|580.47|578.47|580.47|578.47|0
1655814950000|2022-06-21 12:35:50|580.38|578.38|580.38|578.38|580.38|578.38|580.38|578.38|0
1655814960000|2022-06-21 12:36:00|580.47|578.47|580.11|578.11|580.47|578.47|579.93|577.93|0
1655814970000|2022-06-21 12:36:10|579.75|577.75|579.57|577.57|579.75|577.75|579.57|577.57|0
1655814980000|2022-06-21 12:36:20|579.66|577.66|579.93|577.93|579.93|577.93|579.57|577.57|0
1655814990000|2022-06-21 12:36:30|579.75|577.75|579.75|577.75|579.75|577.75|579.66|577.66|0
1655815000000|2022-06-21 12:36:40|579.66|577.66|580.02|578.02|580.2|578.2|579.66|577.66|0
1655815010000|2022-06-21 12:36:50|579.75|577.75|579.48|577.48|579.75|577.75|579.48|577.48|0
1655815020000|2022-06-21 12:37:00|579.57|577.57|579.57|577.57|579.57|577.57|579.48|577.48|0
1655815030000|2022-06-21 12:37:10|579.66|577.66|579.93|577.93|579.93|577.93|579.66|577.66|0
1655815040000|2022-06-21 12:37:20|579.75|577.75|579.66|577.66|579.75|577.75|579.57|577.57|0
1655815050000|2022-06-21 12:37:30|579.93|577.93|580.47|578.47|580.47|578.47|579.93|577.93|0
1655815060000|2022-06-21 12:37:40|580.65|578.65|580.65|578.65|580.65|578.65|580.65|578.65|0
1655815070000|2022-06-21 12:37:50|580.83|578.83|580.74|578.74|580.83|578.83|580.65|578.65|0
1655815080000|2022-06-21 12:38:00|580.65|578.65|580.65|578.65|580.65|578.65|580.65|578.65|0
1655815090000|2022-06-21 12:38:10|580.83|578.83|580.92|578.92|581.01|579.01|580.83|578.83|0
1655815100000|2022-06-21 12:38:20|580.83|578.83|581.01|579.01|581.01|579.01|580.74|578.74|0
1655815110000|2022-06-21 12:38:30|580.83|578.83|580.65|578.65|580.83|578.83|580.65|578.65|0
1655815120000|2022-06-21 12:38:40|580.47|578.47|580.74|578.74|580.74|578.74|580.47|578.47|0
1655815130000|2022-06-21 12:38:50|580.65|578.65|581.01|579.01|581.01|579.01|580.65|578.65|0
1655815140000|2022-06-21 12:39:00|581.1|579.1|581.19|579.19|581.37|579.37|581.1|579.1|0
1655815150000|2022-06-21 12:39:10|581.37|579.37|581.73|579.73|581.73|579.73|581.37|579.37|0
1655815160000|2022-06-21 12:39:20|581.55|579.55|581.55|579.55|581.55|579.55|581.55|579.55|0
1655815180000|2022-06-21 12:39:40|581.73|579.73|581.73|579.73|581.91|579.91|581.73|579.73|0
1655815190000|2022-06-21 12:39:50|581.55|579.55|581.73|579.73|581.73|579.73|581.55|579.55|0
1655815200000|2022-06-21 12:40:00|581.55|579.55|581.73|579.73|581.73|579.73|581.55|579.55|0
1655815210000|2022-06-21 12:40:10|581.55|579.55|581.55|579.55|581.65|579.65|581.55|579.55|0
1655815220000|2022-06-21 12:40:20|581.65|579.65|581.47|579.47|581.65|579.65|581.47|579.47|0
1655815230000|2022-06-21 12:40:30|581.55|579.55|581.73|579.73|581.73|579.73|581.55|579.55|0
1655815240000|2022-06-21 12:40:40|581.55|579.55|581.55|579.55|581.65|579.65|581.55|579.55|0
1655815250000|2022-06-21 12:40:50|581.37|579.37|581.55|579.55|581.55|579.55|581.37|579.37|0
1655815260000|2022-06-21 12:41:00|581.73|579.73|581.73|579.73|581.73|579.73|581.55|579.55|0
1655815270000|2022-06-21 12:41:10|581.91|579.91|582.01|580.01|582.09|580.09|581.91|579.91|0
1655815280000|2022-06-21 12:41:20|582.09|580.09|582.01|580.01|582.09|580.09|582.01|580.01|0
1655815290000|2022-06-21 12:41:30|582.09|580.09|581.91|579.91|582.09|580.09|581.91|579.91|0
1655815300000|2022-06-21 12:41:40|582.09|580.09|582.27|580.27|582.27|580.27|582.09|580.09|0
1655815310000|2022-06-21 12:41:50|582.09|580.09|582.09|580.09|582.09|580.09|582.09|580.09|0
1655815320000|2022-06-21 12:42:00|581.83|579.83|581.91|579.91|581.91|579.91|581.83|579.83|0
1655815330000|2022-06-21 12:42:10|581.73|579.73|581.73|579.73|581.73|579.73|581.73|579.73|0
1655815350000|2022-06-21 12:42:30|581.55|579.55|581.01|579.01|581.55|579.55|580.83|578.83|0
1655815360000|2022-06-21 12:42:40|580.83|578.83|580.83|578.83|580.83|578.83|580.83|578.83|0
1655815370000|2022-06-21 12:42:50|581.01|579.01|580.83|578.83|581.01|579.01|580.83|578.83|0
1655815380000|2022-06-21 12:43:00|580.65|578.65|580.83|578.83|580.83|578.83|580.65|578.65|0
1655815390000|2022-06-21 12:43:10|581.01|579.01|581.19|579.19|581.19|579.19|581.01|579.01|0
1655815400000|2022-06-21 12:43:20|581.37|579.37|581.37|579.37|581.37|579.37|581.19|579.19|0
1655815410000|2022-06-21 12:43:30|581.19|579.19|581.91|579.91|581.91|579.91|581.19|579.19|0
1655815420000|2022-06-21 12:43:40|582.09|580.09|582.27|580.27|582.27|580.27|582.09|580.09|0
1655815430000|2022-06-21 12:43:50|582.09|580.09|581.55|579.55|582.09|580.09|581.37|579.37|0
1655815440000|2022-06-21 12:44:00|581.91|579.91|581.91|579.91|581.91|579.91|581.91|579.91|0
1655815450000|2022-06-21 12:44:10|581.83|579.83|581.55|579.55|581.83|579.83|581.55|579.55|0
1655815460000|2022-06-21 12:44:20|581.83|579.83|581.91|579.91|581.91|579.91|581.73|579.73|0
1655815470000|2022-06-21 12:44:30|581.73|579.73|581.73|579.73|581.83|579.83|581.73|579.73|0
1655815480000|2022-06-21 12:44:40|581.91|579.91|582.09|580.09|582.09|580.09|581.91|579.91|0
1655815490000|2022-06-21 12:44:50|582.19|580.19|581.91|579.91|582.27|580.27|581.91|579.91|0
1655815500000|2022-06-21 12:45:00|582.01|580.01|581.73|579.73|582.01|580.01|581.73|579.73|0
1655815510000|2022-06-21 12:45:10|581.64|579.64|581.91|579.91|581.91|579.91|581.64|579.64|0
1655815520000|2022-06-21 12:45:20|582.09|580.09|581.91|579.91|582.09|580.09|581.91|579.91|0
1655815530000|2022-06-21 12:45:30|582.09|580.09|582.09|580.09|582.09|580.09|582.01|580.01|0
1655815540000|2022-06-21 12:45:40|582.27|580.27|582.27|580.27|582.27|580.27|582.27|580.27|0
1655815550000|2022-06-21 12:45:50|582.09|580.09|581.91|579.91|582.09|580.09|581.91|579.91|0
1655815560000|2022-06-21 12:46:00|582.09|580.09|582.09|580.09|582.09|580.09|582.09|580.09|0
1655815570000|2022-06-21 12:46:10|581.91|579.91|581.91|579.91|581.91|579.91|581.91|579.91|0
1655815580000|2022-06-21 12:46:20|581.73|579.73|581.73|579.73|581.91|579.91|581.73|579.73|0
1655815600000|2022-06-21 12:46:40|581.55|579.55|581.46|579.46|581.55|579.55|581.46|579.46|0
1655815610000|2022-06-21 12:46:50|581.55|579.55|581.82|579.82|581.82|579.82|581.55|579.55|0
1655815620000|2022-06-21 12:47:00|581.91|579.91|581.91|579.91|581.91|579.91|581.73|579.73|0
1655815630000|2022-06-21 12:47:10|582.09|580.09|582.09|580.09|582.27|580.27|582.09|580.09|0
1655815650000|2022-06-21 12:47:30|581.91|579.91|581.73|579.73|582.09|580.09|581.73|579.73|0
1655815660000|2022-06-21 12:47:40|581.55|579.55|581.55|579.55|581.73|579.73|581.55|579.55|0
1655815670000|2022-06-21 12:47:50|581.37|579.37|581.55|579.55|581.55|579.55|581.37|579.37|0
1655815680000|2022-06-21 12:48:00|581.37|579.37|581.55|579.55|581.55|579.55|581.37|579.37|0
1655815690000|2022-06-21 12:48:10|581.37|579.37|581.55|579.55|581.55|579.55|581.37|579.37|0
1655815700000|2022-06-21 12:48:20|581.37|579.37|581.37|579.37|581.55|579.55|581.37|579.37|0
1655815710000|2022-06-21 12:48:30|581.55|579.55|582.45|580.45|582.45|580.45|581.55|579.55|0
1655815720000|2022-06-21 12:48:40|582.55|580.55|581.91|579.91|582.55|580.55|581.91|579.91|0
1655815730000|2022-06-21 12:48:50|581.82|579.82|581.55|579.55|581.82|579.82|581.55|579.55|0
1655815740000|2022-06-21 12:49:00|581.73|579.73|581.91|579.91|581.91|579.91|581.73|579.73|0
1655815750000|2022-06-21 12:49:10|582.09|580.09|581.91|579.91|582.09|580.09|581.91|579.91|0
1655815770000|2022-06-21 12:49:30|582.09|580.09|582.09|580.09|582.09|580.09|582.09|580.09|0
1655815780000|2022-06-21 12:49:40|582.18|580.18|582.09|580.09|582.18|580.18|582.09|580.09|0
1655815790000|2022-06-21 12:49:50|582|580|582.09|580.09|582.09|580.09|582|580|0
1655815800000|2022-06-21 12:50:00|582.27|580.27|582.27|580.27|582.27|580.27|582.27|580.27|0
1655815810000|2022-06-21 12:50:10|582|580|582|580|582.09|580.09|582|580|0
1655815820000|2022-06-21 12:50:20|582.09|580.09|582.09|580.09|582.09|580.09|582.09|580.09|0
1655815830000|2022-06-21 12:50:30|582|580|581.91|579.91|582.09|580.09|581.91|579.91|0
1655815840000|2022-06-21 12:50:40|582.27|580.27|581.91|579.91|582.27|580.27|581.91|579.91|0
1655815850000|2022-06-21 12:50:50|582|580|581.91|579.91|582|580|581.91|579.91|0
1655815860000|2022-06-21 12:51:00|581.73|579.73|581.91|579.91|581.91|579.91|581.73|579.73|0
1655815870000|2022-06-21 12:51:10|581.73|579.73|581.73|579.73|581.82|579.82|581.73|579.73|0
1655815880000|2022-06-21 12:51:20|581.55|579.55|581.73|579.73|581.73|579.73|581.55|579.55|0
1655815900000|2022-06-21 12:51:40|581.64|579.64|581.82|579.82|581.82|579.82|581.64|579.64|0
1655815910000|2022-06-21 12:51:50|581.91|579.91|582.45|580.45|582.45|580.45|581.73|579.73|0
1655815920000|2022-06-21 12:52:00|582.63|580.63|582.99|580.99|582.99|580.99|582.63|580.63|0
1655815930000|2022-06-21 12:52:10|582.81|580.81|582.99|580.99|582.99|580.99|582.81|580.81|0
1655815940000|2022-06-21 12:52:20|582.81|580.81|582.99|580.99|582.99|580.99|582.81|580.81|0
1655815950000|2022-06-21 12:52:30|583.17|581.17|583.17|581.17|583.17|581.17|583.17|581.17|0
1655815960000|2022-06-21 12:52:40|583.36|581.36|583.54|581.54|583.54|581.54|583.36|581.36|0
1655815970000|2022-06-21 12:52:50|583.45|581.45|583.54|581.54|583.54|581.54|583.36|581.36|0
1655815980000|2022-06-21 12:53:00|583.36|581.36|583.36|581.36|583.36|581.36|583.17|581.17|0
1655815990000|2022-06-21 12:53:10|583.27|581.27|583.36|581.36|583.36|581.36|583.17|581.17|0
1655816000000|2022-06-21 12:53:20|583.54|581.54|583.36|581.36|583.54|581.54|583.36|581.36|0
1655816010000|2022-06-21 12:53:30|583.54|581.54|583.54|581.54|583.54|581.54|583.36|581.36|0
1655816020000|2022-06-21 12:53:40|583.36|581.36|583.36|581.36|583.36|581.36|583.36|581.36|0
1655816030000|2022-06-21 12:53:50|583.45|581.45|583.36|581.36|583.54|581.54|583.36|581.36|0
1655816040000|2022-06-21 12:54:00|583.54|581.54|583.54|581.54|583.54|581.54|583.54|581.54|0
1655816050000|2022-06-21 12:54:10|583.45|581.45|583.35|581.35|583.54|581.54|583.35|581.35|0
1655816060000|2022-06-21 12:54:20|582.81|580.81|582.45|580.45|582.81|580.81|582.45|580.45|0
1655816070000|2022-06-21 12:54:30|582.54|580.54|582.27|580.27|582.54|580.54|582.27|580.27|0
1655816080000|2022-06-21 12:54:40|582.63|580.63|582.63|580.63|582.63|580.63|582.63|580.63|0
1655816090000|2022-06-21 12:54:50|582.45|580.45|582.45|580.45|582.45|580.45|582.45|580.45|0
1655816100000|2022-06-21 12:55:00|582.63|580.63|582.81|580.81|582.81|580.81|582.63|580.63|0
1655816110000|2022-06-21 12:55:10|582.99|580.99|582.81|580.81|582.99|580.99|582.81|580.81|0
1655816120000|2022-06-21 12:55:20|582.99|580.99|583.17|581.17|583.17|581.17|582.99|580.99|0
1655816130000|2022-06-21 12:55:30|582.99|580.99|582.99|580.99|582.99|580.99|582.99|580.99|0
1655816150000|2022-06-21 12:55:50|582.81|580.81|583.54|581.54|583.54|581.54|582.81|580.81|0
1655816160000|2022-06-21 12:56:00|583.72|581.72|583.9|581.9|583.9|581.9|583.72|581.72|0
1655816170000|2022-06-21 12:56:10|583.81|581.81|583.72|581.72|583.99|581.99|583.72|581.72|0
1655816190000|2022-06-21 12:56:30|583.81|581.81|584.08|582.08|584.08|582.08|583.81|581.81|0
1655816200000|2022-06-21 12:56:40|584.26|582.26|584.26|582.26|584.26|582.26|584.26|582.26|0
1655816240000|2022-06-21 12:57:20|584.44|582.44|584.44|582.44|584.44|582.44|584.44|582.44|0
1655816250000|2022-06-21 12:57:30|584.62|582.62|584.26|582.26|584.62|582.62|584.26|582.26|0
1655816260000|2022-06-21 12:57:40|584.44|582.44|584.62|582.62|584.62|582.62|584.44|582.44|0
1655816270000|2022-06-21 12:57:50|584.8|582.8|584.98|582.98|584.98|582.98|584.62|582.62|0
1655816280000|2022-06-21 12:58:00|585.16|583.16|584.98|582.98|585.16|583.16|584.98|582.98|0
1655816290000|2022-06-21 12:58:10|585.08|583.08|585.16|583.16|585.16|583.16|585.08|583.08|0
1655816300000|2022-06-21 12:58:20|584.98|582.98|585.35|583.35|585.35|583.35|584.98|582.98|0
1655816310000|2022-06-21 12:58:30|585.16|583.16|585.16|583.16|585.16|583.16|585.16|583.16|0
1655816320000|2022-06-21 12:58:40|584.98|582.98|585.16|583.16|585.16|583.16|584.98|582.98|0
1655816330000|2022-06-21 12:58:50|585.35|583.35|585.35|583.35|585.35|583.35|585.26|583.26|0
1655816340000|2022-06-21 12:59:00|585.53|583.53|585.35|583.35|585.53|583.53|585.35|583.35|0
1655816350000|2022-06-21 12:59:10|585.44|583.44|585.34|583.34|585.44|583.44|585.34|583.34|0
1655816360000|2022-06-21 12:59:20|585.53|583.53|585.34|583.34|585.53|583.53|585.34|583.34|0
1655816370000|2022-06-21 12:59:30|585.71|583.71|585.71|583.71|585.71|583.71|585.71|583.71|0
1655816380000|2022-06-21 12:59:40|585.53|583.53|585.53|583.53|585.53|583.53|585.53|583.53|0
1655816400000|2022-06-21 13:00:00|585.71|583.71|585.89|583.89|585.89|583.89|585.71|583.71|0
1655816420000|2022-06-21 13:00:20|585.98|583.98|585.89|583.89|585.98|583.98|585.89|583.89|0
1655816430000|2022-06-21 13:00:30|585.53|583.53|585.34|583.34|585.53|583.53|585.16|583.16|0
1655816440000|2022-06-21 13:00:40|585.08|583.08|584.98|582.98|585.08|583.08|584.98|582.98|0
1655816460000|2022-06-21 13:01:00|585.16|583.16|585.16|583.16|585.16|583.16|585.16|583.16|0
1655816470000|2022-06-21 13:01:10|584.98|582.98|584.44|582.44|584.98|582.98|584.44|582.44|0
1655816480000|2022-06-21 13:01:20|584.26|582.26|584.26|582.26|584.26|582.26|584.26|582.26|0
1655816500000|2022-06-21 13:01:40|584.44|582.44|584.44|582.44|584.44|582.44|584.44|582.44|0
1655816510000|2022-06-21 13:01:50|584.62|582.62|584.26|582.26|584.62|582.62|584.26|582.26|0
1655816520000|2022-06-21 13:02:00|583.9|581.9|583.9|581.9|583.9|581.9|583.9|581.9|0
1655816530000|2022-06-21 13:02:10|583.71|581.71|583.17|581.17|583.71|581.71|583.17|581.17|0
1655816540000|2022-06-21 13:02:20|583.35|581.35|583.35|581.35|583.35|581.35|583.35|581.35|0
1655816550000|2022-06-21 13:02:30|583.17|581.17|583.17|581.17|583.17|581.17|583.17|581.17|0
1655816570000|2022-06-21 13:02:50|583.27|581.27|583.17|581.17|583.27|581.27|583.17|581.17|0
1655816580000|2022-06-21 13:03:00|582.81|580.81|582.81|580.81|582.81|580.81|582.81|580.81|0
1655816590000|2022-06-21 13:03:10|582.9|580.9|583.17|581.17|583.17|581.17|582.81|580.81|0
1655816600000|2022-06-21 13:03:20|582.99|580.99|583.71|581.71|583.71|581.71|582.99|580.99|0
1655816610000|2022-06-21 13:03:30|583.53|581.53|583.53|581.53|583.63|581.63|583.53|581.53|0
1655816620000|2022-06-21 13:03:40|583.71|581.71|583.71|581.71|583.71|581.71|583.71|581.71|0
1655816630000|2022-06-21 13:03:50|583.53|581.53|583.53|581.53|583.53|581.53|583.53|581.53|0
1655816650000|2022-06-21 13:04:10|583.63|581.63|583.71|581.71|583.71|581.71|583.63|581.63|0
1655816660000|2022-06-21 13:04:20|583.53|581.53|583.17|581.17|583.53|581.53|583.17|581.17|0
1655816670000|2022-06-21 13:04:30|582.99|580.99|582.99|580.99|582.99|580.99|582.99|580.99|0
1655816680000|2022-06-21 13:04:40|583.17|581.17|583.17|581.17|583.35|581.35|583.17|581.17|0
1655816690000|2022-06-21 13:04:50|583.35|581.35|582.99|580.99|583.35|581.35|582.99|580.99|0
1655816700000|2022-06-21 13:05:00|582.81|580.81|582.99|580.99|582.99|580.99|582.81|580.81|0
1655816710000|2022-06-21 13:05:10|583.08|581.08|583.35|581.35|583.35|581.35|583.08|581.08|0
1655816720000|2022-06-21 13:05:20|583.27|581.27|582.99|580.99|583.27|581.27|582.81|580.81|0
1655816730000|2022-06-21 13:05:30|582.81|580.81|582.63|580.63|582.81|580.81|582.63|580.63|0
1655816740000|2022-06-21 13:05:40|582.81|580.81|582.63|580.63|582.99|580.99|582.63|580.63|0
1655816750000|2022-06-21 13:05:50|582.81|580.81|582.63|580.63|582.81|580.81|582.63|580.63|0
1655816760000|2022-06-21 13:06:00|582.81|580.81|583.35|581.35|583.35|581.35|582.81|580.81|0
1655816770000|2022-06-21 13:06:10|583.17|581.17|583.35|581.35|583.35|581.35|582.99|580.99|0
1655816780000|2022-06-21 13:06:20|583.45|581.45|583.71|581.71|583.71|581.71|583.45|581.45|0
1655816790000|2022-06-21 13:06:30|583.63|581.63|582.81|580.81|583.63|581.63|582.81|580.81|0
1655816800000|2022-06-21 13:06:40|582.63|580.63|582.63|580.63|582.63|580.63|582.45|580.45|0
1655816810000|2022-06-21 13:06:50|582.45|580.45|581.91|579.91|582.45|580.45|581.91|579.91|0
1655816820000|2022-06-21 13:07:00|581.72|579.72|581.54|579.54|581.72|579.72|581.54|579.54|0
1655816840000|2022-06-21 13:07:20|581.36|579.36|581.54|579.54|581.54|579.54|581.18|579.18|0
1655816850000|2022-06-21 13:07:30|581.72|579.72|581.72|579.72|581.72|579.72|581.72|579.72|0
1655816860000|2022-06-21 13:07:40|581.91|579.91|581.91|579.91|582.09|580.09|581.91|579.91|0
1655816880000|2022-06-21 13:08:00|582.09|580.09|582.45|580.45|582.45|580.45|582.09|580.09|0
1655816890000|2022-06-21 13:08:10|582.63|580.63|582.81|580.81|582.81|580.81|582.63|580.63|0
1655816900000|2022-06-21 13:08:20|582.99|580.99|582.63|580.63|582.99|580.99|582.63|580.63|0
1655816910000|2022-06-21 13:08:30|582.09|580.09|581.9|579.9|582.09|580.09|581.9|579.9|0
1655816920000|2022-06-21 13:08:40|581.72|579.72|581.72|579.72|581.72|579.72|581.72|579.72|0
1655816930000|2022-06-21 13:08:50|581.36|579.36|581.54|579.54|581.54|579.54|581.36|579.36|0
1655816940000|2022-06-21 13:09:00|581.18|579.18|581.18|579.18|581.18|579.18|581.18|579.18|0
1655816950000|2022-06-21 13:09:10|580.82|578.82|581|579|581|579|580.82|578.82|0
1655816960000|2022-06-21 13:09:20|580.82|578.82|580.82|578.82|580.82|578.82|580.82|578.82|0
1655816970000|2022-06-21 13:09:30|581|579|581|579|581|579|581|579|0
1655816980000|2022-06-21 13:09:40|580.82|578.82|580.82|578.82|580.82|578.82|580.82|578.82|0
1655816990000|2022-06-21 13:09:50|581|579|581.18|579.18|581.18|579.18|581|579|0
1655817000000|2022-06-21 13:10:00|581.36|579.36|581.18|579.18|581.36|579.36|581.18|579.18|0
1655817020000|2022-06-21 13:10:20|581.36|579.36|581.36|579.36|581.64|579.64|581.36|579.36|0
1655817040000|2022-06-21 13:10:40|581.1|579.1|581|579|581.1|579.1|581|579|0
1655817050000|2022-06-21 13:10:50|580.82|578.82|581.18|579.18|581.18|579.18|580.82|578.82|0
1655817060000|2022-06-21 13:11:00|581.1|579.1|581.36|579.36|581.36|579.36|581.1|579.1|0
1655817070000|2022-06-21 13:11:10|581.54|579.54|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817080000|2022-06-21 13:11:20|581.54|579.54|581.9|579.9|581.9|579.9|581.54|579.54|0
1655817100000|2022-06-21 13:11:40|582.08|580.08|582.45|580.45|582.45|580.45|582.08|580.08|0
1655817110000|2022-06-21 13:11:50|582.27|580.27|582.36|580.36|582.36|580.36|582.27|580.27|0
1655817120000|2022-06-21 13:12:00|582.27|580.27|581.9|579.9|582.27|580.27|581.9|579.9|0
1655817130000|2022-06-21 13:12:10|581.54|579.54|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817140000|2022-06-21 13:12:20|581.9|579.9|581.9|579.9|581.9|579.9|581.72|579.72|0
1655817150000|2022-06-21 13:12:30|581.72|579.72|581.72|579.72|581.72|579.72|581.72|579.72|0
1655817160000|2022-06-21 13:12:40|581.54|579.54|581.54|579.54|581.54|579.54|581.36|579.36|0
1655817170000|2022-06-21 13:12:50|581.72|579.72|581.9|579.9|581.9|579.9|581.72|579.72|0
1655817180000|2022-06-21 13:13:00|581.82|579.82|582.08|580.08|582.08|580.08|581.82|579.82|0
1655817190000|2022-06-21 13:13:10|581.9|579.9|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817200000|2022-06-21 13:13:20|581.54|579.54|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817210000|2022-06-21 13:13:30|581.54|579.54|581.54|579.54|581.54|579.54|581.36|579.36|0
1655817220000|2022-06-21 13:13:40|581.72|579.72|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817230000|2022-06-21 13:13:50|581.54|579.54|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817240000|2022-06-21 13:14:00|581.9|579.9|582.08|580.08|582.08|580.08|581.9|579.9|0
1655817250000|2022-06-21 13:14:10|581.9|579.9|581.9|579.9|582.08|580.08|581.9|579.9|0
1655817260000|2022-06-21 13:14:20|582.08|580.08|581.9|579.9|582.08|580.08|581.9|579.9|0
1655817270000|2022-06-21 13:14:30|581.36|579.36|581.18|579.18|581.36|579.36|581.18|579.18|0
1655817280000|2022-06-21 13:14:40|581.36|579.36|581.36|579.36|581.36|579.36|581.36|579.36|0
1655817290000|2022-06-21 13:14:50|581.18|579.18|580.82|578.82|581.18|579.18|580.82|578.82|0
1655817300000|2022-06-21 13:15:00|581|579|581|579|581.18|579.18|581|579|0
1655817310000|2022-06-21 13:15:10|580.82|578.82|580.64|578.64|580.82|578.82|580.64|578.64|0
1655817320000|2022-06-21 13:15:20|580.82|578.82|580.82|578.82|580.82|578.82|580.64|578.64|0
1655817330000|2022-06-21 13:15:30|580.46|578.46|580.64|578.64|580.64|578.64|580.46|578.46|0
1655817350000|2022-06-21 13:15:50|580.82|578.82|580.82|578.82|580.82|578.82|580.82|578.82|0
1655817360000|2022-06-21 13:16:00|581|579|580.64|578.64|581|579|580.64|578.64|0
1655817370000|2022-06-21 13:16:10|580.73|578.73|580.64|578.64|580.73|578.73|580.46|578.46|0
1655817380000|2022-06-21 13:16:20|581|579|581.18|579.18|581.18|579.18|581|579|0
1655817390000|2022-06-21 13:16:30|581|579|581.18|579.18|581.18|579.18|581|579|0
1655817400000|2022-06-21 13:16:40|581.54|579.54|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817410000|2022-06-21 13:16:50|581.9|579.9|581.64|579.64|581.9|579.9|581.64|579.64|0
1655817420000|2022-06-21 13:17:00|581.9|579.9|582.08|580.08|582.08|580.08|581.72|579.72|0
1655817440000|2022-06-21 13:17:20|581.9|579.9|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817470000|2022-06-21 13:17:50|581.54|579.54|581|579|581.54|579.54|581|579|0
1655817480000|2022-06-21 13:18:00|581.18|579.18|581|579|581.18|579.18|581|579|0
1655817490000|2022-06-21 13:18:10|581.18|579.18|582.08|580.08|582.08|580.08|581.18|579.18|0
1655817500000|2022-06-21 13:18:20|582.44|580.44|582.08|580.08|582.44|580.44|582.08|580.08|0
1655817510000|2022-06-21 13:18:30|581.9|579.9|581.9|579.9|581.9|579.9|581.9|579.9|0
1655817520000|2022-06-21 13:18:40|582.08|580.08|581.9|579.9|582.08|580.08|581.9|579.9|0
1655817530000|2022-06-21 13:18:50|582|580|581.82|579.82|582|580|581.82|579.82|0
1655817540000|2022-06-21 13:19:00|581.9|579.9|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817550000|2022-06-21 13:19:10|581.63|579.63|581.54|579.54|581.63|579.63|581.54|579.54|0
1655817560000|2022-06-21 13:19:20|581.72|579.72|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817570000|2022-06-21 13:19:30|581.54|579.54|581.72|579.72|581.72|579.72|581.54|579.54|0
1655817580000|2022-06-21 13:19:40|581.9|579.9|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817590000|2022-06-21 13:19:50|581.9|579.9|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817600000|2022-06-21 13:20:00|581.9|579.9|581.72|579.72|581.9|579.9|581.72|579.72|0
1655817610000|2022-06-21 13:20:10|581.9|579.9|582.44|580.44|582.44|580.44|581.72|579.72|0
1655817620000|2022-06-21 13:20:20|582.62|580.62|582.62|580.62|582.62|580.62|582.62|580.62|0
1655817630000|2022-06-21 13:20:30|582.54|580.54|582.62|580.62|582.62|580.62|582.54|580.54|0
1655817640000|2022-06-21 13:20:40|582.44|580.44|582.62|580.62|582.62|580.62|582.44|580.44|0
1655817650000|2022-06-21 13:20:50|582.54|580.54|582.44|580.44|582.54|580.54|582.44|580.44|0
1655817660000|2022-06-21 13:21:00|582.54|580.54|582.54|580.54|582.62|580.62|582.54|580.54|0
1655817670000|2022-06-21 13:21:10|582.62|580.62|582.44|580.44|582.62|580.62|582.26|580.26|0
1655817680000|2022-06-21 13:21:20|582.26|580.26|582.08|580.08|582.36|580.36|582.08|580.08|0
1655817690000|2022-06-21 13:21:30|581.36|579.36|581.36|579.36|581.54|579.54|581.36|579.36|0
1655817700000|2022-06-21 13:21:40|581.54|579.54|581.36|579.36|581.54|579.54|581.36|579.36|0
1655817710000|2022-06-21 13:21:50|581.72|579.72|581.9|579.9|581.9|579.9|581.72|579.72|0
1655817720000|2022-06-21 13:22:00|581.72|579.72|581.72|579.72|581.72|579.72|581.72|579.72|0
1655817730000|2022-06-21 13:22:10|581.54|579.54|581.54|579.54|581.54|579.54|581.54|579.54|0
1655817740000|2022-06-21 13:22:20|581.36|579.36|581.36|579.36|581.36|579.36|581.36|579.36|0
1655817750000|2022-06-21 13:22:30|581.18|579.18|581.36|579.36|581.36|579.36|581.18|579.18|0
1655817760000|2022-06-21 13:22:40|581.27|579.27|581.36|579.36|581.36|579.36|581.18|579.18|0
1655817770000|2022-06-21 13:22:50|581.18|579.18|581.36|579.36|581.36|579.36|581.18|579.18|0
1655817780000|2022-06-21 13:23:00|581.18|579.18|581.18|579.18|581.27|579.27|581.18|579.18|0
1655817790000|2022-06-21 13:23:10|581.09|579.09|580.82|578.82|581.09|579.09|580.82|578.82|0
1655817800000|2022-06-21 13:23:20|580.64|578.64|580.46|578.46|580.64|578.64|580.46|578.46|0
1655817810000|2022-06-21 13:23:30|580.64|578.64|580.82|578.82|580.82|578.82|580.64|578.64|0
1655817820000|2022-06-21 13:23:40|580.64|578.64|580.64|578.64|580.64|578.64|580.64|578.64|0
1655817830000|2022-06-21 13:23:50|580.55|578.55|580.46|578.46|580.55|578.55|580.46|578.46|0
1655817840000|2022-06-21 13:24:00|580.64|578.64|580.46|578.46|580.64|578.64|580.46|578.46|0
1655817850000|2022-06-21 13:24:10|580.1|578.1|580.1|578.1|580.1|578.1|579.92|577.92|0
1655817860000|2022-06-21 13:24:20|580.28|578.28|580.1|578.1|580.28|578.28|580.1|578.1|0
1655817870000|2022-06-21 13:24:30|580.28|578.28|580.1|578.1|580.28|578.28|580.1|578.1|0
1655817880000|2022-06-21 13:24:40|580.19|578.19|580.1|578.1|580.19|578.19|580.1|578.1|0
1655817900000|2022-06-21 13:25:00|580.28|578.28|580.46|578.46|580.46|578.46|580.28|578.28|0
1655817910000|2022-06-21 13:25:10|580.55|578.55|580.46|578.46|580.64|578.64|580.46|578.46|0
1655817920000|2022-06-21 13:25:20|581|579|581.36|579.36|581.36|579.36|580.91|578.91|0
1655817930000|2022-06-21 13:25:30|581.18|579.18|581|579|581.18|579.18|581|579|0
1655817940000|2022-06-21 13:25:40|581.09|579.09|581.18|579.18|581.18|579.18|581.09|579.09|0
1655817950000|2022-06-21 13:25:50|581.36|579.36|581.36|579.36|581.54|579.54|581.27|579.27|0
1655817970000|2022-06-21 13:26:10|581.18|579.18|581.27|579.27|581.27|579.27|581.18|579.18|0
1655817980000|2022-06-21 13:26:20|581.18|579.18|581.36|579.36|581.36|579.36|581.18|579.18|0
1655817990000|2022-06-21 13:26:30|581.18|579.18|581.36|579.36|581.36|579.36|581.18|579.18|0
1655818000000|2022-06-21 13:26:40|581.54|579.54|581.36|579.36|581.54|579.54|581.36|579.36|0
1655818010000|2022-06-21 13:26:50|581.72|579.72|581.72|579.72|581.9|579.9|581.72|579.72|0
1655818020000|2022-06-21 13:27:00|581.9|579.9|581.54|579.54|582.08|580.08|581.45|579.45|0
1655818030000|2022-06-21 13:27:10|581.72|579.72|581.36|579.36|581.72|579.72|581.36|579.36|0
1655818040000|2022-06-21 13:27:20|581.54|579.54|581.36|579.36|581.54|579.54|581.36|579.36|0
1655818050000|2022-06-21 13:27:30|581.45|579.45|581.27|579.27|581.45|579.45|581.18|579.18|0
1655818060000|2022-06-21 13:27:40|581.18|579.18|580.64|578.64|581.18|579.18|580.64|578.64|0
1655818070000|2022-06-21 13:27:50|580.46|578.46|580.55|578.55|580.55|578.55|580.09|578.09|0
1655818080000|2022-06-21 13:28:00|580.46|578.46|581.18|579.18|581.18|579.18|580.46|578.46|0
1655818090000|2022-06-21 13:28:10|581|579|581.72|579.72|581.72|579.72|581|579|0
1655818100000|2022-06-21 13:28:20|581.54|579.54|581.18|579.18|581.54|579.54|581.18|579.18|0
1655818110000|2022-06-21 13:28:30|581.36|579.36|581.45|579.45|581.45|579.45|581.36|579.36|0
1655818120000|2022-06-21 13:28:40|581.54|579.54|581.36|579.36|581.54|579.54|581|579|0
1655818130000|2022-06-21 13:28:50|581.18|579.18|581.36|579.36|581.36|579.36|581.18|579.18|0
1655818140000|2022-06-21 13:29:00|581.18|579.18|581.18|579.18|581.54|579.54|581|579|0
1655818150000|2022-06-21 13:29:10|581|579|581.36|579.36|581.36|579.36|581|579|0
1655818160000|2022-06-21 13:29:20|581.18|579.18|581.09|579.09|581.18|579.18|581|579|0
1655818170000|2022-06-21 13:29:30|580.82|578.82|580.27|578.27|580.82|578.82|580.27|578.27|0
1655818180000|2022-06-21 13:29:40|580.09|578.09|580.46|578.46|580.46|578.46|579.91|577.91|0
1655818190000|2022-06-21 13:29:50|580.55|578.55|579.73|577.73|580.55|578.55|579.73|577.73|0
1655818200000|2022-06-21 13:30:00|578.93|576.93|579.11|577.11|579.11|577.11|578.93|576.93|0
1655818210000|2022-06-21 13:30:10|578.29|576.29|578.29|576.29|578.65|576.65|578.11|576.11|0
1655818220000|2022-06-21 13:30:20|578.47|576.47|579.01|577.01|579.01|577.01|578.47|576.47|0
1655818230000|2022-06-21 13:30:30|579.19|577.19|579.37|577.37|579.37|577.37|578.83|576.83|0
1655818240000|2022-06-21 13:30:40|578.47|576.47|578.11|576.11|578.47|576.47|578.11|576.11|0
1655818250000|2022-06-21 13:30:50|578.83|576.83|578.11|576.11|578.83|576.83|577.75|575.75|0
1655818260000|2022-06-21 13:31:00|577.93|575.93|578.11|576.11|578.11|576.11|577.75|575.75|0
1655818270000|2022-06-21 13:31:10|578.83|576.83|579.01|577.01|579.01|577.01|578.11|576.11|0
1655818280000|2022-06-21 13:31:20|578.83|576.83|577.75|575.75|579.19|577.19|577.75|575.75|0
1655818290000|2022-06-21 13:31:30|578.11|576.11|577.21|575.21|578.29|576.29|577.21|575.21|0
1655818300000|2022-06-21 13:31:40|576.49|574.49|576.49|574.49|576.49|574.49|576.31|574.31|0
1655818310000|2022-06-21 13:31:50|576.13|574.13|576.85|574.85|576.85|574.85|576.13|574.13|0
1655818320000|2022-06-21 13:32:00|576.49|574.49|575.42|573.42|576.49|574.49|575.42|573.42|0
1655818330000|2022-06-21 13:32:10|575.06|573.06|575.42|573.42|575.42|573.42|575.06|573.06|0
1655818340000|2022-06-21 13:32:20|575.6|573.6|575.42|573.42|575.6|573.6|575.24|573.24|0
1655818350000|2022-06-21 13:32:30|575.6|573.6|575.96|573.96|575.96|573.96|575.6|573.6|0
1655818360000|2022-06-21 13:32:40|576.13|574.13|576.31|574.31|576.49|574.49|576.13|574.13|0
1655818370000|2022-06-21 13:32:50|576.49|574.49|577.57|575.57|577.57|575.57|576.31|574.31|0
1655818380000|2022-06-21 13:33:00|576.49|574.49|575.42|573.42|576.49|574.49|575.42|573.42|0
1655818390000|2022-06-21 13:33:10|575.24|573.24|576.59|574.59|576.59|574.59|575.24|573.24|0
1655818400000|2022-06-21 13:33:20|576.31|574.31|575.78|573.78|576.31|574.31|575.78|573.78|0
1655818410000|2022-06-21 13:33:30|576.13|574.13|576.49|574.49|576.49|574.49|575.78|573.78|0
1655818420000|2022-06-21 13:33:40|575.78|573.78|575.24|573.24|575.78|573.78|575.24|573.24|0
1655818430000|2022-06-21 13:33:50|575.6|573.6|575.6|573.6|576.13|574.13|575.6|573.6|0
1655818440000|2022-06-21 13:34:00|575.87|573.87|576.13|574.13|576.13|574.13|575.42|573.42|0
1655818450000|2022-06-21 13:34:10|575.42|573.42|575.78|573.78|576.13|574.13|575.42|573.42|0
1655818460000|2022-06-21 13:34:20|576.13|574.13|575.95|573.95|576.13|574.13|575.6|573.6|0
1655818470000|2022-06-21 13:34:30|576.13|574.13|576.49|574.49|576.49|574.49|576.13|574.13|0
1655818480000|2022-06-21 13:34:40|577.39|575.39|576.49|574.49|577.39|575.39|576.49|574.49|0
1655818490000|2022-06-21 13:34:50|576.67|574.67|575.95|573.95|576.67|574.67|575.95|573.95|0
1655818500000|2022-06-21 13:35:00|575.6|573.6|575.77|573.77|575.77|573.77|575.6|573.6|0
1655818510000|2022-06-21 13:35:10|575.6|573.6|576.13|574.13|576.13|574.13|575.42|573.42|0
1655818520000|2022-06-21 13:35:20|575.42|573.42|575.42|573.42|575.6|573.6|575.42|573.42|0
1655818530000|2022-06-21 13:35:30|575.06|573.06|573.98|571.98|575.06|573.06|573.98|571.98|0
1655818540000|2022-06-21 13:35:40|574.34|572.34|573.8|571.8|574.34|572.34|573.8|571.8|0
1655818550000|2022-06-21 13:35:50|573.98|571.98|572.37|570.37|573.98|571.98|572.37|570.37|0
1655818560000|2022-06-21 13:36:00|571.83|569.83|571.93|569.93|571.93|569.93|571.47|569.47|0
1655818570000|2022-06-21 13:36:10|571.3|569.3|572.19|570.19|572.19|570.19|571.3|569.3|0
1655818580000|2022-06-21 13:36:20|571.47|569.47|571.47|569.47|571.47|569.47|571.47|569.47|0
1655818590000|2022-06-21 13:36:30|570.94|568.94|571.65|569.65|571.65|569.65|570.94|568.94|0
1655818600000|2022-06-21 13:36:40|571.83|569.83|571.83|569.83|571.83|569.83|571.65|569.65|0
1655818610000|2022-06-21 13:36:50|572.01|570.01|572.37|570.37|572.37|570.37|571.65|569.65|0
1655818620000|2022-06-21 13:37:00|571.65|569.65|571.83|569.83|571.83|569.83|571.3|569.3|0
1655818630000|2022-06-21 13:37:10|572.01|570.01|571.65|569.65|572.01|570.01|571.65|569.65|0
1655818640000|2022-06-21 13:37:20|572.01|570.01|571.47|569.47|572.01|570.01|571.47|569.47|0
1655818650000|2022-06-21 13:37:30|571.3|569.3|571.12|569.12|571.47|569.47|571.12|569.12|0
1655818660000|2022-06-21 13:37:40|570.94|568.94|571.3|569.3|571.47|569.47|570.94|568.94|0
1655818670000|2022-06-21 13:37:50|571.12|569.12|571.3|569.3|571.47|569.47|571.12|569.12|0
1655818680000|2022-06-21 13:38:00|570.94|568.94|570.94|568.94|570.94|568.94|570.58|568.58|0
1655818690000|2022-06-21 13:38:10|571.12|569.12|569.15|567.15|571.12|569.12|569.15|567.15|0
1655818700000|2022-06-21 13:38:20|569.51|567.51|568.97|566.97|569.51|567.51|568.8|566.8|0
1655818710000|2022-06-21 13:38:30|568.62|566.62|569.25|567.25|569.25|567.25|568.44|566.44|0
1655818720000|2022-06-21 13:38:40|569.87|567.87|569.51|567.51|569.87|567.87|569.51|567.51|0
1655818730000|2022-06-21 13:38:50|569.87|567.87|570.94|568.94|570.94|568.94|569.87|567.87|0
1655818740000|2022-06-21 13:39:00|571.47|569.47|571.12|569.12|571.47|569.47|571.12|569.12|0
1655818750000|2022-06-21 13:39:10|570.04|568.04|569.96|567.96|570.04|568.04|569.69|567.69|0
1655818760000|2022-06-21 13:39:20|569.33|567.33|568.8|566.8|569.33|567.33|568.8|566.8|0
1655818770000|2022-06-21 13:39:30|568.44|566.44|568.44|566.44|568.44|566.44|568.26|566.26|0
1655818780000|2022-06-21 13:39:40|568.53|566.53|568.26|566.26|568.53|566.53|568.26|566.26|0
1655818790000|2022-06-21 13:39:50|568.62|566.62|568.53|566.53|568.62|566.62|568.26|566.26|0
1655818800000|2022-06-21 13:40:00|568.26|566.26|567.9|565.9|568.44|566.44|567.9|565.9|0
1655818810000|2022-06-21 13:40:10|567.82|565.82|567.19|565.19|567.82|565.82|567.19|565.19|0
1655818820000|2022-06-21 13:40:20|566.84|564.84|566.12|564.12|567.37|565.37|566.12|564.12|0
1655818830000|2022-06-21 13:40:30|565.59|563.59|565.68|563.68|565.86|563.86|565.59|563.59|0
1655818840000|2022-06-21 13:40:40|565.41|563.41|565.41|563.41|565.59|563.59|565.41|563.41|0
1655818850000|2022-06-21 13:40:50|565.06|563.06|564.7|562.7|565.06|563.06|564.7|562.7|0
1655818860000|2022-06-21 13:41:00|564.35|562.35|564.35|562.35|564.35|562.35|563.99|561.99|0
1655818870000|2022-06-21 13:41:10|565.41|563.41|565.95|563.95|566.12|564.12|565.41|563.41|0
1655818880000|2022-06-21 13:41:20|565.59|563.59|565.77|563.77|565.77|563.77|565.41|563.41|0
1655818890000|2022-06-21 13:41:30|565.95|563.95|565.77|563.77|565.95|563.95|565.41|563.41|0
1655818900000|2022-06-21 13:41:40|565.95|563.95|565.59|563.59|565.95|563.95|565.41|563.41|0
1655818910000|2022-06-21 13:41:50|565.77|563.77|565.06|563.06|565.77|563.77|565.06|563.06|0
1655818920000|2022-06-21 13:42:00|565.24|563.24|565.24|563.24|565.24|563.24|565.24|563.24|0
1655818930000|2022-06-21 13:42:10|565.59|563.59|565.59|563.59|565.59|563.59|565.06|563.06|0
1655818940000|2022-06-21 13:42:20|565.77|563.77|565.06|563.06|565.95|563.95|565.06|563.06|0
1655818950000|2022-06-21 13:42:30|564.88|562.88|564.88|562.88|564.88|562.88|564.88|562.88|0
1655818960000|2022-06-21 13:42:40|564.7|562.7|563.82|561.82|564.7|562.7|563.82|561.82|0
1655818970000|2022-06-21 13:42:50|563.46|561.46|563.82|561.82|563.99|561.99|563.46|561.46|0
1655818980000|2022-06-21 13:43:00|564.62|562.62|564.88|562.88|564.88|562.88|564.62|562.62|0
1655818990000|2022-06-21 13:43:10|564.7|562.7|565.59|563.59|565.59|563.59|564.7|562.7|0
1655819000000|2022-06-21 13:43:20|565.77|563.77|565.95|563.95|565.95|563.95|565.59|563.59|0
1655819010000|2022-06-21 13:43:30|565.77|563.77|565.41|563.41|565.77|563.77|565.41|563.41|0
1655819020000|2022-06-21 13:43:40|565.59|563.59|564.52|562.52|565.59|563.59|564.52|562.52|0
1655819030000|2022-06-21 13:43:50|564.35|562.35|564.35|562.35|564.35|562.35|563.99|561.99|0
1655819040000|2022-06-21 13:44:00|563.99|561.99|564.7|562.7|564.7|562.7|563.99|561.99|0
1655819050000|2022-06-21 13:44:10|564.35|562.35|564.35|562.35|564.35|562.35|564.35|562.35|0
1655819060000|2022-06-21 13:44:20|564.52|562.52|564.7|562.7|564.7|562.7|564.44|562.44|0
1655819070000|2022-06-21 13:44:30|564.52|562.52|564.7|562.7|564.7|562.7|564.35|562.35|0
1655819080000|2022-06-21 13:44:40|564.88|562.88|564.52|562.52|564.88|562.88|564.52|562.52|0
1655819090000|2022-06-21 13:44:50|564.35|562.35|564.88|562.88|564.88|562.88|564.35|562.35|0
1655819100000|2022-06-21 13:45:00|564.7|562.7|566.12|564.12|566.12|564.12|564.7|562.7|0
1655819110000|2022-06-21 13:45:10|567.19|565.19|567.9|565.9|567.9|565.9|567.19|565.19|0
1655819120000|2022-06-21 13:45:20|568.08|566.08|570.42|568.42|570.42|568.42|568.08|566.08|0
1655819130000|2022-06-21 13:45:30|570.34|568.34|570.42|568.42|570.6|568.6|570.34|568.34|0
1655819140000|2022-06-21 13:45:40|570.25|568.25|570.6|568.6|570.6|568.6|570.25|568.25|0
1655819150000|2022-06-21 13:45:50|570.96|568.96|570.6|568.6|570.96|568.96|570.6|568.6|0
1655819160000|2022-06-21 13:46:00|570.96|568.96|569.67|567.67|570.96|568.96|569.67|567.67|0
1655819170000|2022-06-21 13:46:10|570.2|568.2|568.3|566.3|570.2|568.2|568.3|566.3|0
1655819180000|2022-06-21 13:46:20|567.58|565.58|565.27|563.27|567.58|565.58|565.27|563.27|0
1655819190000|2022-06-21 13:46:30|564.74|562.74|565.45|563.45|565.62|563.62|564.74|562.74|0
1655819200000|2022-06-21 13:46:40|565.8|563.8|565.36|563.36|565.8|563.8|565.36|563.36|0
1655819210000|2022-06-21 13:46:50|565.27|563.27|566.16|564.16|566.16|564.16|565.27|563.27|0
1655819220000|2022-06-21 13:47:00|565.8|563.8|565.45|563.45|565.8|563.8|565.45|563.45|0
1655819230000|2022-06-21 13:47:10|565.62|563.62|565.98|563.98|565.98|563.98|565.62|563.62|0
1655819240000|2022-06-21 13:47:20|565.62|563.62|565.27|563.27|565.8|563.8|565.27|563.27|0
1655819250000|2022-06-21 13:47:30|565.36|563.36|565.27|563.27|565.36|563.36|565.27|563.27|0
1655819260000|2022-06-21 13:47:40|565.62|563.62|565.45|563.45|565.62|563.62|565.27|563.27|0
1655819270000|2022-06-21 13:47:50|565.8|563.8|565.45|563.45|565.98|563.98|565.45|563.45|0
1655819280000|2022-06-21 13:48:00|565.62|563.62|565.27|563.27|565.62|563.62|565.27|563.27|0
1655819290000|2022-06-21 13:48:10|565.98|563.98|566.34|564.34|566.51|564.51|565.98|563.98|0
1655819300000|2022-06-21 13:48:20|566.69|564.69|565.98|563.98|566.69|564.69|565.98|563.98|0
1655819310000|2022-06-21 13:48:30|566.34|564.34|565.8|563.8|566.34|564.34|565.8|563.8|0
1655819320000|2022-06-21 13:48:40|565.72|563.72|566.34|564.34|566.34|564.34|565.72|563.72|0
1655819330000|2022-06-21 13:48:50|566.87|564.87|567.05|565.05|567.05|565.05|566.87|564.87|0
1655819340000|2022-06-21 13:49:00|566.34|564.34|567.58|565.58|567.58|565.58|566.34|564.34|0
1655819350000|2022-06-21 13:49:10|567.05|565.05|567.05|565.05|567.05|565.05|566.34|564.34|0
1655819360000|2022-06-21 13:49:20|566.69|564.69|567.76|565.76|567.76|565.76|566.69|564.69|0
1655819370000|2022-06-21 13:49:30|567.94|565.94|568.3|566.3|568.3|566.3|567.76|565.76|0
1655819380000|2022-06-21 13:49:40|568.47|566.47|567.76|565.76|568.47|566.47|567.76|565.76|0
1655819390000|2022-06-21 13:49:50|567.4|565.4|566.69|564.69|567.4|565.4|566.69|564.69|0
1655819400000|2022-06-21 13:50:00|566.51|564.51|567.23|565.23|567.23|565.23|566.51|564.51|0
1655819410000|2022-06-21 13:50:10|567.58|565.58|568.3|566.3|568.3|566.3|567.58|565.58|0
1655819420000|2022-06-21 13:50:20|567.23|565.23|567.4|565.4|567.94|565.94|567.23|565.23|0
1655819430000|2022-06-21 13:50:30|567.23|565.23|566.69|564.69|567.23|565.23|566.69|564.69|0
1655819440000|2022-06-21 13:50:40|566.34|564.34|566.16|564.16|566.34|564.34|565.98|563.98|0
1655819450000|2022-06-21 13:50:50|566.87|564.87|567.58|565.58|567.58|565.58|566.87|564.87|0
1655819460000|2022-06-21 13:51:00|567.76|565.76|567.05|565.05|567.76|565.76|567.05|565.05|0
1655819470000|2022-06-21 13:51:10|566.87|564.87|567.32|565.32|567.32|565.32|566.87|564.87|0
1655819480000|2022-06-21 13:51:20|567.05|565.05|567.23|565.23|567.4|565.4|567.05|565.05|0
1655819490000|2022-06-21 13:51:30|567.05|565.05|566.69|564.69|567.05|565.05|566.51|564.51|0
1655819500000|2022-06-21 13:51:40|566.87|564.87|567.05|565.05|567.05|565.05|566.87|564.87|0
1655819510000|2022-06-21 13:51:50|566.87|564.87|567.58|565.58|567.58|565.58|566.87|564.87|0
1655819520000|2022-06-21 13:52:00|566.87|564.87|566.33|564.33|566.87|564.87|566.33|564.33|0
1655819530000|2022-06-21 13:52:10|566.51|564.51|565.98|563.98|566.51|564.51|565.98|563.98|0
1655819540000|2022-06-21 13:52:20|566.16|564.16|566.16|564.16|566.16|564.16|565.62|563.62|0
1655819550000|2022-06-21 13:52:30|565.45|563.45|565.09|563.09|565.45|563.45|565.09|563.09|0
1655819560000|2022-06-21 13:52:40|565.44|563.44|565.09|563.09|565.44|563.44|565.09|563.09|0
1655819570000|2022-06-21 13:52:50|565.27|563.27|565.09|563.09|565.27|563.27|565.09|563.09|0
1655819580000|2022-06-21 13:53:00|564.91|562.91|564.56|562.56|564.91|562.91|564.2|562.2|0
1655819590000|2022-06-21 13:53:10|564.2|562.2|564.73|562.73|564.73|562.73|564.02|562.02|0
1655819600000|2022-06-21 13:53:20|564.91|562.91|564.38|562.38|564.91|562.91|564.38|562.38|0
1655819610000|2022-06-21 13:53:30|564.56|562.56|564.38|562.38|564.56|562.56|564.2|562.2|0
1655819620000|2022-06-21 13:53:40|564.56|562.56|565.09|563.09|565.09|563.09|564.56|562.56|0
1655819630000|2022-06-21 13:53:50|564.73|562.73|564.56|562.56|564.73|562.73|564.56|562.56|0
1655819640000|2022-06-21 13:54:00|564.38|562.38|564.73|562.73|564.73|562.73|564.38|562.38|0
1655819650000|2022-06-21 13:54:10|564.56|562.56|564.56|562.56|564.91|562.91|564.56|562.56|0
1655819660000|2022-06-21 13:54:20|564.38|562.38|564.38|562.38|564.38|562.38|564.2|562.2|0
1655819670000|2022-06-21 13:54:30|564.56|562.56|564.02|562.02|564.56|562.56|564.02|562.02|0
1655819680000|2022-06-21 13:54:40|564.2|562.2|564.56|562.56|564.56|562.56|564.2|562.2|0
1655819690000|2022-06-21 13:54:50|564.2|562.2|564.56|562.56|564.56|562.56|564.2|562.2|0
1655819700000|2022-06-21 13:55:00|565.09|563.09|564.02|562.02|565.09|563.09|564.02|562.02|0
1655819710000|2022-06-21 13:55:10|564.2|562.2|564.02|562.02|564.38|562.38|564.02|562.02|0
1655819720000|2022-06-21 13:55:20|563.67|561.67|562.96|560.96|563.67|561.67|562.78|560.78|0
1655819730000|2022-06-21 13:55:30|563.13|561.13|564.02|562.02|564.02|562.02|563.13|561.13|0
1655819740000|2022-06-21 13:55:40|562.78|560.78|563.31|561.31|563.31|561.31|562.78|560.78|0
1655819750000|2022-06-21 13:55:50|563.13|561.13|562.78|560.78|563.13|561.13|562.78|560.78|0
1655819760000|2022-06-21 13:56:00|562.43|560.43|561.72|559.72|562.43|560.43|561.72|559.72|0
1655819770000|2022-06-21 13:56:10|561.54|559.54|563.31|561.31|563.31|561.31|561.54|559.54|0
1655819780000|2022-06-21 13:56:20|563.49|561.49|562.96|560.96|563.49|561.49|562.96|560.96|0
1655819790000|2022-06-21 13:56:30|562.78|560.78|562.16|560.16|562.78|560.78|562.07|560.07|0
1655819800000|2022-06-21 13:56:40|562.07|560.07|561.72|559.72|562.07|560.07|561.72|559.72|0
1655819810000|2022-06-21 13:56:50|562.07|560.07|561.89|559.89|562.25|560.25|561.89|559.89|0
1655819820000|2022-06-21 13:57:00|561.18|559.18|561.54|559.54|561.54|559.54|561.18|559.18|0
1655819830000|2022-06-21 13:57:10|561.18|559.18|562.07|560.07|562.07|560.07|561.18|559.18|0
1655819840000|2022-06-21 13:57:20|561.89|559.89|561.72|559.72|561.89|559.89|561.54|559.54|0
1655819850000|2022-06-21 13:57:30|561.54|559.54|561.89|559.89|561.89|559.89|561.36|559.36|0
1655819860000|2022-06-21 13:57:40|561.36|559.36|561.36|559.36|561.72|559.72|561.36|559.36|0
1655819870000|2022-06-21 13:57:50|561.18|559.18|561.72|559.72|561.72|559.72|561.18|559.18|0
1655819880000|2022-06-21 13:58:00|562.16|560.16|562.6|560.6|562.6|560.6|562.16|560.16|0
1655819890000|2022-06-21 13:58:10|562.42|560.42|562.6|560.6|562.6|560.6|562.42|560.42|0
1655819900000|2022-06-21 13:58:20|562.07|560.07|561.36|559.36|562.07|560.07|561.36|559.36|0
1655819910000|2022-06-21 13:58:30|560.83|558.83|560.65|558.65|561.01|559.01|560.65|558.65|0
1655819920000|2022-06-21 13:58:40|560.48|558.48|560.83|558.83|560.83|558.83|560.48|558.48|0
1655819930000|2022-06-21 13:58:50|561.01|559.01|560.48|558.48|561.01|559.01|560.48|558.48|0
1655819940000|2022-06-21 13:59:00|560.57|558.57|559.95|557.95|560.57|558.57|559.95|557.95|0
1655819950000|2022-06-21 13:59:10|559.86|557.86|559.59|557.59|559.86|557.86|559.59|557.59|0
1655819960000|2022-06-21 13:59:20|559.51|557.51|559.51|557.51|559.59|557.59|559.51|557.51|0
1655819970000|2022-06-21 13:59:30|559.24|557.24|558.36|556.36|559.24|557.24|558.36|556.36|0
1655819980000|2022-06-21 13:59:40|558|556|557.83|555.83|558|556|557.47|555.47|0
1655819990000|2022-06-21 13:59:50|557.56|555.56|558|556|558|556|557.56|555.56|0
1655820000000|2022-06-21 14:00:00|557.56|555.56|558.53|556.53|558.53|556.53|557.3|555.3|0
1655820010000|2022-06-21 14:00:10|559.24|557.24|559.41|557.41|559.51|557.51|559.24|557.24|0
1655820020000|2022-06-21 14:00:20|559.06|557.06|559.33|557.33|559.33|557.33|559.06|557.06|0
1655820030000|2022-06-21 14:00:30|559.24|557.24|559.06|557.06|559.24|557.24|558.71|556.71|0
1655820040000|2022-06-21 14:00:40|559.59|557.59|559.41|557.41|559.59|557.59|558.71|556.71|0
1655820050000|2022-06-21 14:00:50|558.98|556.98|559.41|557.41|559.41|557.41|558.98|556.98|0
1655820060000|2022-06-21 14:01:00|558.71|556.71|559.06|557.06|559.41|557.41|558.71|556.71|0
1655820070000|2022-06-21 14:01:10|559.33|557.33|558.71|556.71|559.33|557.33|558.71|556.71|0
1655820080000|2022-06-21 14:01:20|558.88|556.88|559.59|557.59|559.59|557.59|558.71|556.71|0
1655820090000|2022-06-21 14:01:30|559.41|557.41|559.41|557.41|559.41|557.41|559.41|557.41|0
1655820100000|2022-06-21 14:01:40|559.59|557.59|560.3|558.3|560.48|558.48|559.59|557.59|0
1655820110000|2022-06-21 14:01:50|560.48|558.48|560.65|558.65|560.65|558.65|560.48|558.48|0
1655820120000|2022-06-21 14:02:00|560.3|558.3|560.12|558.12|560.48|558.48|560.12|558.12|0
1655820130000|2022-06-21 14:02:10|559.94|557.94|559.06|557.06|559.94|557.94|559.06|557.06|0
1655820140000|2022-06-21 14:02:20|558.88|556.88|559.06|557.06|559.24|557.24|558.88|556.88|0
1655820150000|2022-06-21 14:02:30|558.88|556.88|557.65|555.65|558.88|556.88|557.65|555.65|0
1655820160000|2022-06-21 14:02:40|558.71|556.71|558.35|556.35|559.24|557.24|558.35|556.35|0
1655820170000|2022-06-21 14:02:50|558.53|556.53|558|556|558.53|556.53|558|556|0
1655820180000|2022-06-21 14:03:00|558.18|556.18|557.47|555.47|558.18|556.18|557.47|555.47|0
1655820190000|2022-06-21 14:03:10|557.12|555.12|557.3|555.3|557.3|555.3|556.94|554.94|0
1655820200000|2022-06-21 14:03:20|557.47|555.47|556.59|554.59|557.47|555.47|556.59|554.59|0
1655820210000|2022-06-21 14:03:30|556.77|554.77|556.77|554.77|556.77|554.77|556.77|554.77|0
1655820220000|2022-06-21 14:03:40|556.59|554.59|556.59|554.59|557.12|555.12|556.59|554.59|0
1655820230000|2022-06-21 14:03:50|556.41|554.41|557.65|555.65|557.65|555.65|556.24|554.24|0
1655820240000|2022-06-21 14:04:00|557.74|555.74|557.12|555.12|557.82|555.82|557.12|555.12|0
1655820250000|2022-06-21 14:04:10|556.94|554.94|556.41|554.41|556.94|554.94|556.41|554.41|0
1655820260000|2022-06-21 14:04:20|556.59|554.59|556.41|554.41|556.77|554.77|556.41|554.41|0
1655820270000|2022-06-21 14:04:30|556.94|554.94|556.24|554.24|556.94|554.94|556.24|554.24|0
1655820280000|2022-06-21 14:04:40|556.41|554.41|556.06|554.06|556.41|554.41|556.06|554.06|0
1655820290000|2022-06-21 14:04:50|556.77|554.77|556.24|554.24|556.77|554.77|556.24|554.24|0
1655820300000|2022-06-21 14:05:00|556.41|554.41|556.59|554.59|556.59|554.59|556.41|554.41|0
1655820310000|2022-06-21 14:05:10|556.24|554.24|556.06|554.06|556.24|554.24|555.71|553.71|0
1655820320000|2022-06-21 14:05:20|555.71|553.71|556.24|554.24|556.24|554.24|555.71|553.71|0
1655820330000|2022-06-21 14:05:30|556.41|554.41|557.47|555.47|557.47|555.47|556.41|554.41|0
1655820340000|2022-06-21 14:05:40|557.82|555.82|557.82|555.82|557.82|555.82|557.65|555.65|0
1655820350000|2022-06-21 14:05:50|557.47|555.47|557.47|555.47|557.47|555.47|557.29|555.29|0
1655820360000|2022-06-21 14:06:00|557.82|555.82|558|556|558|556|557.29|555.29|0
1655820370000|2022-06-21 14:06:10|557.65|555.65|557.47|555.47|558.18|556.18|557.47|555.47|0
1655820380000|2022-06-21 14:06:20|557.82|555.82|557.47|555.47|558.35|556.35|557.47|555.47|0
1655820390000|2022-06-21 14:06:30|557.29|555.29|557.12|555.12|557.47|555.47|557.12|555.12|0
1655820400000|2022-06-21 14:06:40|557.65|555.65|557.82|555.82|557.82|555.82|557.65|555.65|0
1655820410000|2022-06-21 14:06:50|557.65|555.65|558.18|556.18|558.18|556.18|557.65|555.65|0
1655820420000|2022-06-21 14:07:00|557.47|555.47|557.82|555.82|557.82|555.82|557.29|555.29|0
1655820430000|2022-06-21 14:07:10|557.29|555.29|557.65|555.65|557.65|555.65|557.29|555.29|0
1655820440000|2022-06-21 14:07:20|557.47|555.47|557.65|555.65|557.65|555.65|557.29|555.29|0
1655820450000|2022-06-21 14:07:30|557.82|555.82|558|556|558|556|557.82|555.82|0
1655820460000|2022-06-21 14:07:40|557.47|555.47|557.47|555.47|557.65|555.65|557.47|555.47|0
1655820470000|2022-06-21 14:07:50|557.29|555.29|545.13|543.13|557.29|555.29|545.13|543.13|0
1655820480000|2022-06-21 14:08:00|545.67|543.67|546.03|544.03|546.03|544.03|545.49|543.49|0
1655820490000|2022-06-21 14:08:10|546.21|544.21|547.49|545.49|547.49|545.49|546.21|544.21|0
1655820500000|2022-06-21 14:08:20|548.95|546.95|560.17|558.17|562.6|560.6|548.95|546.95|0
1655820510000|2022-06-21 14:08:30|560.35|558.35|560.35|558.35|560.52|558.52|560.35|558.35|0
1655820520000|2022-06-21 14:08:40|559.35|557.35|559.26|557.26|559.52|557.52|559.26|557.26|0
1655820530000|2022-06-21 14:08:50|559.85|557.85|559.14|557.14|559.85|557.85|558.79|556.79|0
1655820540000|2022-06-21 14:09:00|558.96|556.96|558.61|556.61|559.14|557.14|558.61|556.61|0
1655820550000|2022-06-21 14:09:10|558.96|556.96|559.32|557.32|559.32|557.32|558.79|556.79|0
1655820560000|2022-06-21 14:09:20|559.14|557.14|559.32|557.32|559.32|557.32|558.96|556.96|0
1655820570000|2022-06-21 14:09:30|559.49|557.49|559.32|557.32|559.49|557.49|559.32|557.32|0
1655820580000|2022-06-21 14:09:40|559.49|557.49|559.49|557.49|559.49|557.49|559.14|557.14|0
1655820590000|2022-06-21 14:09:50|559.58|557.58|559.67|557.67|560.02|558.02|559.58|557.58|0
1655820600000|2022-06-21 14:10:00|559.14|557.14|559.32|557.32|559.32|557.32|559.14|557.14|0
1655820610000|2022-06-21 14:10:10|559.49|557.49|559.49|557.49|559.85|557.85|559.49|557.49|0
1655820620000|2022-06-21 14:10:20|559.85|557.85|559.67|557.67|559.85|557.85|559.67|557.67|0
1655820630000|2022-06-21 14:10:30|559.32|557.32|559.67|557.67|559.67|557.67|559.32|557.32|0
1655820640000|2022-06-21 14:10:40|559.85|557.85|560.38|558.38|560.38|558.38|559.85|557.85|0
1655820650000|2022-06-21 14:10:50|560.2|558.2|559.67|557.67|560.38|558.38|559.67|557.67|0
1655820660000|2022-06-21 14:11:00|559.76|557.76|559.67|557.67|559.76|557.76|558.96|556.96|0
1655820670000|2022-06-21 14:11:10|559.49|557.49|559.32|557.32|559.49|557.49|559.14|557.14|0
1655820680000|2022-06-21 14:11:20|559.14|557.14|558.79|556.79|559.14|557.14|558.79|556.79|0
1655820690000|2022-06-21 14:11:30|558.96|556.96|559.14|557.14|559.14|557.14|558.79|556.79|0
1655820700000|2022-06-21 14:11:40|559.23|557.23|558.43|556.43|559.23|557.23|558.43|556.43|0
1655820710000|2022-06-21 14:11:50|558.26|556.26|558.26|556.26|558.43|556.43|558.08|556.08|0
1655820720000|2022-06-21 14:12:00|558.96|556.96|559.14|557.14|559.14|557.14|558.79|556.79|0
1655820730000|2022-06-21 14:12:10|559.67|557.67|559.67|557.67|559.67|557.67|559.67|557.67|0
1655820740000|2022-06-21 14:12:20|559.23|557.23|559.32|557.32|559.32|557.32|559.14|557.14|0
1655820750000|2022-06-21 14:12:30|558.96|556.96|559.32|557.32|559.49|557.49|558.96|556.96|0
1655820760000|2022-06-21 14:12:40|559.49|557.49|559.49|557.49|559.67|557.67|559.49|557.49|0
1655820770000|2022-06-21 14:12:50|559.32|557.32|559.14|557.14|559.32|557.32|558.96|556.96|0
1655820780000|2022-06-21 14:13:00|558.43|556.43|558.43|556.43|558.79|556.79|558.43|556.43|0
1655820790000|2022-06-21 14:13:10|558.26|556.26|558.08|556.08|558.26|556.26|558.08|556.08|0
1655820800000|2022-06-21 14:13:20|557.9|555.9|557.9|555.9|557.9|555.9|557.73|555.73|0
1655820810000|2022-06-21 14:13:30|558.26|556.26|557.73|555.73|558.26|556.26|557.73|555.73|0
1655820820000|2022-06-21 14:13:40|557.55|555.55|557.55|555.55|557.73|555.73|557.55|555.55|0
1655820830000|2022-06-21 14:13:50|558.26|556.26|558.43|556.43|558.43|556.43|558.08|556.08|0
1655820840000|2022-06-21 14:14:00|558.08|556.08|557.02|555.02|558.08|556.08|557.02|555.02|0
1655820850000|2022-06-21 14:14:10|556.76|554.76|556.67|554.67|556.76|554.76|556.5|554.5|0
1655820860000|2022-06-21 14:14:20|557.2|555.2|556.85|554.85|557.2|555.2|556.85|554.85|0
1655820870000|2022-06-21 14:14:30|556.32|554.32|556.14|554.14|556.32|554.32|556.14|554.14|0
1655820880000|2022-06-21 14:14:40|556.32|554.32|557.38|555.38|557.38|555.38|556.32|554.32|0
1655820890000|2022-06-21 14:14:50|556.85|554.85|557.2|555.2|557.2|555.2|556.67|554.67|0
1655820900000|2022-06-21 14:15:00|556.67|554.67|556.67|554.67|556.67|554.67|556.5|554.5|0
1655820910000|2022-06-21 14:15:10|557.02|555.02|557.55|555.55|557.55|555.55|556.67|554.67|0
1655820920000|2022-06-21 14:15:20|557.2|555.2|557.73|555.73|557.73|555.73|557.2|555.2|0
1655820930000|2022-06-21 14:15:30|557.9|555.9|558.26|556.26|558.26|556.26|557.9|555.9|0
1655820940000|2022-06-21 14:15:40|558.43|556.43|558.26|556.26|558.61|556.61|558.26|556.26|0
1655820950000|2022-06-21 14:15:50|558.43|556.43|558.26|556.26|558.61|556.61|558.26|556.26|0
1655820960000|2022-06-21 14:16:00|558.61|556.61|559.14|557.14|559.14|557.14|558.61|556.61|0
1655820970000|2022-06-21 14:16:10|558.96|556.96|560.02|558.02|560.02|558.02|558.96|556.96|0
1655820980000|2022-06-21 14:16:20|560.37|558.37|559.14|557.14|560.37|558.37|559.14|557.14|0
1655820990000|2022-06-21 14:16:30|559.49|557.49|559.31|557.31|559.67|557.67|559.31|557.31|0
1655821000000|2022-06-21 14:16:40|559.14|557.14|559.14|557.14|559.14|557.14|558.96|556.96|0
1655821010000|2022-06-21 14:16:50|558.96|556.96|558.78|556.78|559.14|557.14|558.78|556.78|0
1655821020000|2022-06-21 14:17:00|558.52|556.52|557.9|555.9|558.52|556.52|557.9|555.9|0
1655821030000|2022-06-21 14:17:10|557.73|555.73|557.73|555.73|557.73|555.73|557.73|555.73|0
1655821040000|2022-06-21 14:17:20|557.9|555.9|557.73|555.73|558.08|556.08|557.73|555.73|0
1655821050000|2022-06-21 14:17:30|557.82|555.82|557.37|555.37|557.82|555.82|557.2|555.2|0
1655821060000|2022-06-21 14:17:40|557.2|555.2|556.85|554.85|557.37|555.37|556.85|554.85|0
1655821070000|2022-06-21 14:17:50|556.32|554.32|556.49|554.49|556.49|554.49|556.32|554.32|0
1655821080000|2022-06-21 14:18:00|556.32|554.32|557.37|555.37|557.37|555.37|556.32|554.32|0
1655821090000|2022-06-21 14:18:10|557.73|555.73|556.32|554.32|557.73|555.73|556.32|554.32|0
1655821100000|2022-06-21 14:18:20|556.49|554.49|557.37|555.37|557.37|555.37|556.49|554.49|0
1655821110000|2022-06-21 14:18:30|557.2|555.2|557.73|555.73|557.73|555.73|557.2|555.2|0
1655821120000|2022-06-21 14:18:40|557.37|555.37|557.37|555.37|557.37|555.37|557.37|555.37|0
1655821130000|2022-06-21 14:18:50|557.2|555.2|556.85|554.85|557.2|555.2|556.85|554.85|0
1655821140000|2022-06-21 14:19:00|556.67|554.67|557.02|555.02|557.02|555.02|556.49|554.49|0
1655821150000|2022-06-21 14:19:10|556.67|554.67|557.37|555.37|557.37|555.37|556.67|554.67|0
1655821160000|2022-06-21 14:19:20|557.73|555.73|558.08|556.08|558.08|556.08|557.73|555.73|0
1655821170000|2022-06-21 14:19:30|558.61|556.61|558.78|556.78|558.78|556.78|558.61|556.61|0
1655821180000|2022-06-21 14:19:40|558.61|556.61|558.26|556.26|558.61|556.61|558.26|556.26|0
1655821190000|2022-06-21 14:19:50|558.43|556.43|558.26|556.26|558.43|556.43|558.26|556.26|0
1655821200000|2022-06-21 14:20:00|558.43|556.43|559.14|557.14|559.14|557.14|558.43|556.43|0
1655821210000|2022-06-21 14:20:10|559.49|557.49|559.14|557.14|559.49|557.49|559.14|557.14|0
1655821220000|2022-06-21 14:20:20|559.49|557.49|560.02|558.02|560.02|558.02|559.31|557.31|0
1655821230000|2022-06-21 14:20:30|559.67|557.67|558.78|556.78|559.67|557.67|558.78|556.78|0
1655821240000|2022-06-21 14:20:40|558.43|556.43|558.08|556.08|558.43|556.43|558.08|556.08|0
1655821250000|2022-06-21 14:20:50|558.25|556.25|558.08|556.08|558.25|556.25|557.9|555.9|0
1655821260000|2022-06-21 14:21:00|557.9|555.9|557.02|555.02|557.9|555.9|557.02|555.02|0
1655821270000|2022-06-21 14:21:10|556.67|554.67|557.02|555.02|557.73|555.73|556.67|554.67|0
1655821280000|2022-06-21 14:21:20|556.67|554.67|557.37|555.37|557.37|555.37|556.67|554.67|0
1655821290000|2022-06-21 14:21:30|557.2|555.2|556.67|554.67|557.2|555.2|556.67|554.67|0
1655821300000|2022-06-21 14:21:40|557.2|555.2|556.67|554.67|557.29|555.29|556.67|554.67|0
1655821310000|2022-06-21 14:21:50|556.49|554.49|556.49|554.49|556.49|554.49|556.49|554.49|0
1655821320000|2022-06-21 14:22:00|556.14|554.14|555.97|553.97|556.14|554.14|555.97|553.97|0
1655821330000|2022-06-21 14:22:10|556.14|554.14|554.91|552.91|556.14|554.14|554.91|552.91|0
1655821340000|2022-06-21 14:22:20|555.26|553.26|555.44|553.44|555.44|553.44|555.26|553.26|0
1655821350000|2022-06-21 14:22:30|554.38|552.38|554.21|552.21|554.56|552.56|554.03|552.03|0
1655821360000|2022-06-21 14:22:40|554.03|552.03|554.21|552.21|554.21|552.21|554.03|552.03|0
1655821370000|2022-06-21 14:22:50|554.38|552.38|554.56|552.56|554.56|552.56|554.38|552.38|0
1655821380000|2022-06-21 14:23:00|554.74|552.74|554.74|552.74|554.74|552.74|554.56|552.56|0
1655821390000|2022-06-21 14:23:10|554.56|552.56|554.65|552.65|554.65|552.65|554.48|552.48|0
1655821400000|2022-06-21 14:23:20|554.56|552.56|554.21|552.21|554.56|552.56|554.21|552.21|0
1655821410000|2022-06-21 14:23:30|554.38|552.38|554.03|552.03|554.38|552.38|554.03|552.03|0
1655821420000|2022-06-21 14:23:40|554.38|552.38|554.12|552.12|554.38|552.38|554.03|552.03|0
1655821430000|2022-06-21 14:23:50|553.86|551.86|553.51|551.51|553.86|551.86|553.51|551.51|0
1655821440000|2022-06-21 14:24:00|553.68|551.68|553.51|551.51|553.68|551.68|553.33|551.33|0
1655821450000|2022-06-21 14:24:10|553.68|551.68|553.68|551.68|553.86|551.86|553.68|551.68|0
1655821460000|2022-06-21 14:24:20|553.86|551.86|553.86|551.86|553.86|551.86|553.51|551.51|0
1655821470000|2022-06-21 14:24:30|554.03|552.03|553.68|551.68|554.21|552.21|553.68|551.68|0
1655821480000|2022-06-21 14:24:40|553.86|551.86|553.68|551.68|553.95|551.95|553.68|551.68|0
1655821490000|2022-06-21 14:24:50|553.86|551.86|554.03|552.03|554.03|552.03|553.68|551.68|0
1655821500000|2022-06-21 14:25:00|554.21|552.21|554.21|552.21|554.56|552.56|554.21|552.21|0
1655821510000|2022-06-21 14:25:10|554.03|552.03|554.21|552.21|554.38|552.38|554.03|552.03|0
1655821520000|2022-06-21 14:25:20|553.86|551.86|553.68|551.68|553.86|551.86|553.68|551.68|0
1655821530000|2022-06-21 14:25:30|553.86|551.86|554.21|552.21|554.21|552.21|553.86|551.86|0
1655821540000|2022-06-21 14:25:40|554.56|552.56|554.73|552.73|554.73|552.73|554.56|552.56|0
1655821550000|2022-06-21 14:25:50|555.61|553.61|555.96|553.96|555.96|553.96|555.61|553.61|0
1655821560000|2022-06-21 14:26:00|556.14|554.14|556.49|554.49|556.49|554.49|555.79|553.79|0
1655821570000|2022-06-21 14:26:10|556.32|554.32|555.79|553.79|556.49|554.49|555.79|553.79|0
1655821580000|2022-06-21 14:26:20|556.14|554.14|555.79|553.79|556.49|554.49|555.79|553.79|0
1655821590000|2022-06-21 14:26:30|555.96|553.96|555.79|553.79|555.96|553.96|555.79|553.79|0
1655821600000|2022-06-21 14:26:40|555.96|553.96|556.14|554.14|556.32|554.32|555.96|553.96|0
1655821610000|2022-06-21 14:26:50|556.32|554.32|556.14|554.14|556.49|554.49|556.14|554.14|0
1655821620000|2022-06-21 14:27:00|556.32|554.32|556.32|554.32|556.32|554.32|555.96|553.96|0
1655821630000|2022-06-21 14:27:10|556.67|554.67|557.02|555.02|557.02|555.02|556.67|554.67|0
1655821640000|2022-06-21 14:27:20|556.49|554.49|556.49|554.49|556.49|554.49|556.32|554.32|0
1655821650000|2022-06-21 14:27:30|556.14|554.14|556.84|554.84|556.84|554.84|556.14|554.14|0
1655821660000|2022-06-21 14:27:40|557.2|555.2|557.2|555.2|557.2|555.2|556.84|554.84|0
1655821670000|2022-06-21 14:27:50|557.72|555.72|557.37|555.37|557.72|555.72|557.02|555.02|0
1655821680000|2022-06-21 14:28:00|557.55|555.55|558.25|556.25|558.25|556.25|557.55|555.55|0
1655821690000|2022-06-21 14:28:10|558.08|556.08|558.08|556.08|558.08|556.08|558.08|556.08|0
1655821700000|2022-06-21 14:28:20|558.25|556.25|558.08|556.08|558.25|556.25|557.72|555.72|0
1655821710000|2022-06-21 14:28:30|557.9|555.9|557.55|555.55|557.9|555.9|557.55|555.55|0
1655821720000|2022-06-21 14:28:40|557.37|555.37|556.84|554.84|557.37|555.37|556.84|554.84|0
1655821730000|2022-06-21 14:28:50|557.02|555.02|557.55|555.55|557.55|555.55|557.02|555.02|0
1655821740000|2022-06-21 14:29:00|557.02|555.02|557.37|555.37|557.37|555.37|557.02|555.02|0
1655821750000|2022-06-21 14:29:10|557.2|555.2|557.37|555.37|557.37|555.37|557.2|555.2|0
1655821760000|2022-06-21 14:29:20|557.2|555.2|556.49|554.49|557.2|555.2|556.32|554.32|0
1655821770000|2022-06-21 14:29:30|556.32|554.32|556.14|554.14|556.32|554.32|556.14|554.14|0
1655821780000|2022-06-21 14:29:40|556.49|554.49|556.32|554.32|556.49|554.49|556.32|554.32|0
1655821790000|2022-06-21 14:29:50|556.58|554.58|556.32|554.32|556.67|554.67|556.32|554.32|0
1655821800000|2022-06-21 14:30:00|555.61|553.61|555.96|553.96|555.96|553.96|555.44|553.44|0
1655821810000|2022-06-21 14:30:10|556.49|554.49|556.84|554.84|557.02|555.02|556.49|554.49|0
1655821820000|2022-06-21 14:30:20|555.79|553.79|555.44|553.44|555.79|553.79|555.44|553.44|0
1655821830000|2022-06-21 14:30:30|555.61|553.61|555.26|553.26|555.61|553.61|555.26|553.26|0
1655821840000|2022-06-21 14:30:40|554.91|552.91|554.91|552.91|555.08|553.08|554.91|552.91|0
1655821850000|2022-06-21 14:30:50|555.08|553.08|554.91|552.91|555.08|553.08|554.73|552.73|0
1655821860000|2022-06-21 14:31:00|554.56|552.56|554.91|552.91|555.08|553.08|554.56|552.56|0
1655821870000|2022-06-21 14:31:10|554.73|552.73|555.26|553.26|555.26|553.26|554.73|552.73|0
1655821880000|2022-06-21 14:31:20|555.44|553.44|555.44|553.44|555.44|553.44|555.26|553.26|0
1655821890000|2022-06-21 14:31:30|555.79|553.79|555.44|553.44|555.79|553.79|555.44|553.44|0
1655821900000|2022-06-21 14:31:40|555.26|553.26|554.73|552.73|555.26|553.26|554.73|552.73|0
1655821910000|2022-06-21 14:31:50|554.91|552.91|555.08|553.08|555.61|553.61|554.91|552.91|0
1655821920000|2022-06-21 14:32:00|554.91|552.91|554.38|552.38|554.91|552.91|554.38|552.38|0
1655821930000|2022-06-21 14:32:10|553.85|551.85|553.85|551.85|554.38|552.38|553.85|551.85|0
1655821940000|2022-06-21 14:32:20|553.5|551.5|552.8|550.8|553.5|551.5|552.8|550.8|0
1655821950000|2022-06-21 14:32:30|552.98|550.98|552.8|550.8|552.98|550.98|552.8|550.8|0
1655821960000|2022-06-21 14:32:40|552.63|550.63|552.8|550.8|552.8|550.8|552.63|550.63|0
1655821970000|2022-06-21 14:32:50|552.98|550.98|551.93|549.93|552.98|550.98|551.75|549.75|0
1655821980000|2022-06-21 14:33:00|551.75|549.75|551.75|549.75|551.75|549.75|551.75|549.75|0
1655821990000|2022-06-21 14:33:10|551.67|549.67|551.23|549.23|551.67|549.67|551.23|549.23|0
1655822000000|2022-06-21 14:33:20|551.05|549.05|551.58|549.58|551.75|549.75|551.05|549.05|0
1655822010000|2022-06-21 14:33:30|551.93|549.93|551.84|549.84|551.93|549.93|551.75|549.75|0
1655822020000|2022-06-21 14:33:40|551.93|549.93|552.8|550.8|552.8|550.8|551.93|549.93|0
1655822030000|2022-06-21 14:33:50|552.63|550.63|552.28|550.28|552.89|550.89|552.28|550.28|0
1655822040000|2022-06-21 14:34:00|552.72|550.72|552.98|550.98|553.15|551.15|552.72|550.72|0
1655822050000|2022-06-21 14:34:10|553.33|551.33|554.03|552.03|554.03|552.03|553.33|551.33|0
1655822060000|2022-06-21 14:34:20|554.38|552.38|554.21|552.21|554.38|552.38|554.21|552.21|0
1655822070000|2022-06-21 14:34:30|555.08|553.08|555.96|553.96|555.96|553.96|555.08|553.08|0
1655822080000|2022-06-21 14:34:40|556.14|554.14|555.96|553.96|556.49|554.49|555.96|553.96|0
1655822090000|2022-06-21 14:34:50|556.14|554.14|555.43|553.43|556.14|554.14|555.43|553.43|0
1655822100000|2022-06-21 14:35:00|555.26|553.26|556.31|554.31|556.31|554.31|555.26|553.26|0
1655822110000|2022-06-21 14:35:10|556.14|554.14|556.49|554.49|556.67|554.67|556.14|554.14|0
1655822120000|2022-06-21 14:35:20|556.84|554.84|556.31|554.31|557.19|555.19|556.31|554.31|0
1655822130000|2022-06-21 14:35:30|556.14|554.14|555.61|553.61|556.14|554.14|555.61|553.61|0
1655822140000|2022-06-21 14:35:40|555.26|553.26|554.91|552.91|555.26|553.26|554.73|552.73|0
1655822150000|2022-06-21 14:35:50|554.73|552.73|554.73|552.73|554.73|552.73|554.73|552.73|0
1655822160000|2022-06-21 14:36:00|555.43|553.43|555.26|553.26|555.96|553.96|555.26|553.26|0
1655822170000|2022-06-21 14:36:10|555.43|553.43|555.61|553.61|555.61|553.61|555.08|553.08|0
1655822180000|2022-06-21 14:36:20|555.79|553.79|555.79|553.79|555.79|553.79|555.43|553.43|0
1655822190000|2022-06-21 14:36:30|556.05|554.05|555.96|553.96|556.14|554.14|555.96|553.96|0
1655822200000|2022-06-21 14:36:40|555.79|553.79|556.14|554.14|556.49|554.49|555.79|553.79|0
1655822210000|2022-06-21 14:36:50|556.31|554.31|555.96|553.96|556.31|554.31|555.96|553.96|0
1655822220000|2022-06-21 14:37:00|555.79|553.79|556.14|554.14|556.14|554.14|555.79|553.79|0
1655822230000|2022-06-21 14:37:10|555.79|553.79|555.96|553.96|555.96|553.96|555.61|553.61|0
1655822240000|2022-06-21 14:37:20|556.31|554.31|556.14|554.14|556.31|554.31|556.14|554.14|0
1655822250000|2022-06-21 14:37:30|555.79|553.79|555.61|553.61|555.79|553.79|555.61|553.61|0
1655822260000|2022-06-21 14:37:40|555.08|553.08|554.73|552.73|555.08|553.08|554.73|552.73|0
1655822270000|2022-06-21 14:37:50|554.91|552.91|554.2|552.2|554.91|552.91|554.2|552.2|0
1655822280000|2022-06-21 14:38:00|553.85|551.85|553.68|551.68|554.03|552.03|553.68|551.68|0
1655822290000|2022-06-21 14:38:10|553.85|551.85|554.38|552.38|554.38|552.38|553.85|551.85|0
1655822300000|2022-06-21 14:38:20|554.2|552.2|554.2|552.2|554.2|552.2|554.2|552.2|0
1655822310000|2022-06-21 14:38:30|554.38|552.38|554.38|552.38|554.38|552.38|554.38|552.38|0
1655822320000|2022-06-21 14:38:40|554.2|552.2|554.03|552.03|554.2|552.2|554.03|552.03|0
1655822330000|2022-06-21 14:38:50|554.38|552.38|554.56|552.56|554.56|552.56|554.2|552.2|0
1655822340000|2022-06-21 14:39:00|554.2|552.2|554.55|552.55|554.55|552.55|554.2|552.2|0
1655822350000|2022-06-21 14:39:10|554.38|552.38|554.2|552.2|554.38|552.38|554.03|552.03|0
1655822360000|2022-06-21 14:39:20|554.73|552.73|554.55|552.55|554.73|552.73|554.38|552.38|0
1655822370000|2022-06-21 14:39:30|554.73|552.73|553.85|551.85|554.73|552.73|553.85|551.85|0
1655822380000|2022-06-21 14:39:40|553.68|551.68|553.68|551.68|553.85|551.85|553.68|551.68|0
1655822390000|2022-06-21 14:39:50|554.03|552.03|553.5|551.5|554.03|552.03|553.5|551.5|0
1655822400000|2022-06-21 14:40:00|553.33|551.33|553.68|551.68|553.68|551.68|553.33|551.33|0
1655822410000|2022-06-21 14:40:10|553.33|551.33|552.45|550.45|553.33|551.33|552.45|550.45|0
1655822420000|2022-06-21 14:40:20|553.68|551.68|553.5|551.5|553.68|551.68|553.33|551.33|0
1655822430000|2022-06-21 14:40:30|553.68|551.68|553.33|551.33|553.85|551.85|553.33|551.33|0
1655822440000|2022-06-21 14:40:40|552.98|550.98|553.15|551.15|553.15|551.15|552.8|550.8|0
1655822450000|2022-06-21 14:40:50|552.8|550.8|552.45|550.45|552.8|550.8|552.45|550.45|0
1655822460000|2022-06-21 14:41:00|552.27|550.27|552.27|550.27|552.45|550.45|552.27|550.27|0
1655822470000|2022-06-21 14:41:10|552.45|550.45|553.5|551.5|553.5|551.5|552.45|550.45|0
1655822480000|2022-06-21 14:41:20|553.68|551.68|553.59|551.59|553.85|551.85|553.59|551.59|0
1655822490000|2022-06-21 14:41:30|553.5|551.5|554.03|552.03|554.03|552.03|553.5|551.5|0
1655822500000|2022-06-21 14:41:40|554.2|552.2|554.2|552.2|554.38|552.38|554.2|552.2|0
1655822510000|2022-06-21 14:41:50|553.85|551.85|553.68|551.68|553.85|551.85|553.68|551.68|0
1655822520000|2022-06-21 14:42:00|553.15|551.15|552.8|550.8|553.15|551.15|552.8|550.8|0
1655822530000|2022-06-21 14:42:10|553.15|551.15|553.5|551.5|553.59|551.59|553.15|551.15|0
1655822540000|2022-06-21 14:42:20|552.98|550.98|553.15|551.15|553.15|551.15|552.98|550.98|0
1655822550000|2022-06-21 14:42:30|552.97|550.97|552.45|550.45|552.97|550.97|552.45|550.45|0
1655822560000|2022-06-21 14:42:40|552.62|550.62|552.45|550.45|552.62|550.62|552.45|550.45|0
1655822570000|2022-06-21 14:42:50|552.89|550.89|552.54|550.54|552.89|550.89|552.45|550.45|0
1655822580000|2022-06-21 14:43:00|552.45|550.45|552.8|550.8|552.8|550.8|552.45|550.45|0
1655822590000|2022-06-21 14:43:10|552.62|550.62|552.8|550.8|552.8|550.8|552.62|550.62|0
1655822600000|2022-06-21 14:43:20|553.15|551.15|553.5|551.5|553.5|551.5|552.97|550.97|0
1655822610000|2022-06-21 14:43:30|553.33|551.33|553.15|551.15|553.68|551.68|553.15|551.15|0
1655822620000|2022-06-21 14:43:40|552.8|550.8|552.8|550.8|552.97|550.97|552.8|550.8|0
1655822630000|2022-06-21 14:43:50|552.62|550.62|552.8|550.8|552.8|550.8|552.62|550.62|0
1655822640000|2022-06-21 14:44:00|553.15|551.15|553.5|551.5|553.5|551.5|552.8|550.8|0
1655822650000|2022-06-21 14:44:10|553.85|551.85|554.2|552.2|554.2|552.2|553.68|551.68|0
1655822660000|2022-06-21 14:44:20|554.55|552.55|554.2|552.2|554.55|552.55|554.03|552.03|0
1655822670000|2022-06-21 14:44:30|553.77|551.77|553.85|551.85|554.2|552.2|553.77|551.77|0
1655822680000|2022-06-21 14:44:40|553.68|551.68|553.68|551.68|554.03|552.03|553.68|551.68|0
1655822690000|2022-06-21 14:44:50|553.85|551.85|554.03|552.03|554.03|552.03|553.68|551.68|0
1655822700000|2022-06-21 14:45:00|553.68|551.68|554.2|552.2|554.2|552.2|553.32|551.32|0
1655822710000|2022-06-21 14:45:10|554.38|552.38|554.73|552.73|554.73|552.73|554.38|552.38|0
1655822720000|2022-06-21 14:45:20|554.55|552.55|554.73|552.73|554.9|552.9|554.55|552.55|0
1655822730000|2022-06-21 14:45:30|554.9|552.9|554.73|552.73|554.9|552.9|554.55|552.55|0
1655822740000|2022-06-21 14:45:40|554.38|552.38|554.2|552.2|554.38|552.38|554.12|552.12|0
1655822750000|2022-06-21 14:45:50|554.03|552.03|553.15|551.15|554.03|552.03|553.15|551.15|0
1655822760000|2022-06-21 14:46:00|553.07|551.07|552.45|550.45|553.07|551.07|552.27|550.27|0
1655822770000|2022-06-21 14:46:10|552.27|550.27|551.57|549.57|552.27|550.27|551.57|549.57|0
1655822780000|2022-06-21 14:46:20|551.92|549.92|552.1|550.1|552.1|550.1|551.75|549.75|0
1655822790000|2022-06-21 14:46:30|551.92|549.92|552.1|550.1|552.1|550.1|551.75|549.75|0
1655822800000|2022-06-21 14:46:40|551.92|549.92|551.92|549.92|551.92|549.92|551.92|549.92|0
1655822810000|2022-06-21 14:46:50|552.1|550.1|552.1|550.1|552.27|550.27|552.1|550.1|0
1655822820000|2022-06-21 14:47:00|551.92|549.92|552.62|550.62|552.62|550.62|551.92|549.92|0
1655822830000|2022-06-21 14:47:10|552.45|550.45|552.45|550.45|552.62|550.62|552.27|550.27|0
1655822840000|2022-06-21 14:47:20|552.1|550.1|552.1|550.1|552.27|550.27|552.1|550.1|0
1655822850000|2022-06-21 14:47:30|552.27|550.27|551.75|549.75|552.27|550.27|551.75|549.75|0
1655822860000|2022-06-21 14:47:40|551.57|549.57|551.4|549.4|551.75|549.75|551.4|549.4|0
1655822870000|2022-06-21 14:47:50|551.75|549.75|552.1|550.1|552.1|550.1|551.75|549.75|0
1655822880000|2022-06-21 14:48:00|551.92|549.92|551.92|549.92|551.92|549.92|551.84|549.84|0
1655822890000|2022-06-21 14:48:10|552.1|550.1|551.92|549.92|552.1|550.1|551.75|549.75|0
1655822900000|2022-06-21 14:48:20|551.75|549.75|551.57|549.57|551.75|549.75|551.4|549.4|0
1655822910000|2022-06-21 14:48:30|551.4|549.4|551.4|549.4|551.57|549.57|551.4|549.4|0
1655822920000|2022-06-21 14:48:40|551.05|549.05|550.7|548.7|551.05|549.05|550.7|548.7|0
1655822930000|2022-06-21 14:48:50|550.52|548.52|550.52|548.52|550.52|548.52|550.35|548.35|0
1655822940000|2022-06-21 14:49:00|550.7|548.7|550.87|548.87|550.87|548.87|550.7|548.7|0
1655822950000|2022-06-21 14:49:10|551.4|549.4|551.75|549.75|551.75|549.75|551.4|549.4|0
1655822960000|2022-06-21 14:49:20|551.57|549.57|551.92|549.92|551.92|549.92|551.57|549.57|0
1655822970000|2022-06-21 14:49:30|551.75|549.75|551.75|549.75|551.92|549.92|551.75|549.75|0
1655822980000|2022-06-21 14:49:40|551.57|549.57|551.92|549.92|551.92|549.92|551.57|549.57|0
1655822990000|2022-06-21 14:49:50|551.75|549.75|551.57|549.57|551.92|549.92|551.57|549.57|0
1655823000000|2022-06-21 14:50:00|551.4|549.4|552.01|550.01|552.36|550.36|551.4|549.4|0
1655823010000|2022-06-21 14:50:10|551.84|549.84|551.66|549.66|551.84|549.84|551.66|549.66|0
1655823020000|2022-06-21 14:50:20|551.49|549.49|552.54|550.54|552.54|550.54|551.49|549.49|0
1655823030000|2022-06-21 14:50:30|552.36|550.36|551.84|549.84|552.36|550.36|551.84|549.84|0
1655823040000|2022-06-21 14:50:40|552.01|550.01|551.84|549.84|552.19|550.19|551.84|549.84|0
1655823050000|2022-06-21 14:50:50|552.01|550.01|551.49|549.49|552.01|550.01|551.49|549.49|0
1655823060000|2022-06-21 14:51:00|551.66|549.66|552.01|550.01|552.01|550.01|551.66|549.66|0
1655823070000|2022-06-21 14:51:10|551.84|549.84|552.36|550.36|552.36|550.36|551.84|549.84|0
1655823080000|2022-06-21 14:51:20|552.01|550.01|552.54|550.54|552.54|550.54|552.01|550.01|0
1655823090000|2022-06-21 14:51:30|552.45|550.45|552.19|550.19|552.54|550.54|552.19|550.19|0
1655823100000|2022-06-21 14:51:40|552.01|550.01|551.66|549.66|552.01|550.01|551.66|549.66|0
1655823110000|2022-06-21 14:51:50|552.01|550.01|552.01|550.01|552.01|550.01|551.84|549.84|0
1655823120000|2022-06-21 14:52:00|551.66|549.66|551.58|549.58|551.66|549.66|551.58|549.58|0
1655823130000|2022-06-21 14:52:10|551.66|549.66|551.66|549.66|551.66|549.66|551.58|549.58|0
1655823140000|2022-06-21 14:52:20|551.4|549.4|551.66|549.66|551.66|549.66|551.31|549.31|0
1655823150000|2022-06-21 14:52:30|551.49|549.49|551.84|549.84|551.84|549.84|551.49|549.49|0
1655823160000|2022-06-21 14:52:40|551.49|549.49|551.31|549.31|551.58|549.58|551.31|549.31|0
1655823170000|2022-06-21 14:52:50|551.14|549.14|550.96|548.96|551.14|549.14|550.96|548.96|0
1655823180000|2022-06-21 14:53:00|550.79|548.79|550.79|548.79|550.79|548.79|550.62|548.62|0
1655823190000|2022-06-21 14:53:10|551.14|549.14|550.79|548.79|551.14|549.14|550.79|548.79|0
1655823200000|2022-06-21 14:53:20|550.62|548.62|550.96|548.96|550.96|548.96|550.62|548.62|0
1655823210000|2022-06-21 14:53:30|550.79|548.79|550.79|548.79|550.79|548.79|550.79|548.79|0
1655823220000|2022-06-21 14:53:40|551.14|549.14|551.66|549.66|551.66|549.66|551.14|549.14|0
1655823230000|2022-06-21 14:53:50|552.01|550.01|551.49|549.49|552.01|550.01|551.31|549.31|0
1655823240000|2022-06-21 14:54:00|551.66|549.66|552.01|550.01|552.01|550.01|551.66|549.66|0
1655823250000|2022-06-21 14:54:10|552.19|550.19|552.01|550.01|552.19|550.19|552.01|550.01|0
1655823260000|2022-06-21 14:54:20|552.36|550.36|551.84|549.84|552.36|550.36|551.84|549.84|0
1655823270000|2022-06-21 14:54:30|551.66|549.66|551.49|549.49|551.66|549.66|551.49|549.49|0
1655823280000|2022-06-21 14:54:40|551.66|549.66|551.31|549.31|551.66|549.66|551.31|549.31|0
1655823290000|2022-06-21 14:54:50|550.96|548.96|550.96|548.96|551.14|549.14|550.96|548.96|0
1655823300000|2022-06-21 14:55:00|551.14|549.14|550.79|548.79|551.14|549.14|550.79|548.79|0
1655823310000|2022-06-21 14:55:10|550.61|548.61|550.09|548.09|550.61|548.61|550.09|548.09|0
1655823320000|2022-06-21 14:55:20|550.44|548.44|550.27|548.27|550.44|548.44|550.27|548.27|0
1655823330000|2022-06-21 14:55:30|550.44|548.44|550.44|548.44|550.44|548.44|550.27|548.27|0
1655823340000|2022-06-21 14:55:40|550.27|548.27|549.92|547.92|550.27|548.27|549.92|547.92|0
1655823350000|2022-06-21 14:55:50|550.44|548.44|550.44|548.44|550.44|548.44|550.09|548.09|0
1655823360000|2022-06-21 14:56:00|550.27|548.27|550.61|548.61|550.61|548.61|550.27|548.27|0
1655823370000|2022-06-21 14:56:10|550.79|548.79|551.14|549.14|551.14|549.14|550.79|548.79|0
1655823380000|2022-06-21 14:56:20|550.96|548.96|550.61|548.61|550.96|548.96|550.61|548.61|0
1655823390000|2022-06-21 14:56:30|550.79|548.79|551.31|549.31|551.31|549.31|550.79|548.79|0
1655823400000|2022-06-21 14:56:40|551.14|549.14|551.49|549.49|551.49|549.49|551.14|549.14|0
1655823410000|2022-06-21 14:56:50|551.58|549.58|551.31|549.31|551.58|549.58|551.31|549.31|0
1655823420000|2022-06-21 14:57:00|551.14|549.14|551.14|549.14|551.49|549.49|551.14|549.14|0
1655823430000|2022-06-21 14:57:10|551.49|549.49|551.31|549.31|551.49|549.49|551.31|549.31|0
1655823440000|2022-06-21 14:57:20|550.96|548.96|551.31|549.31|551.49|549.49|550.96|548.96|0
1655823450000|2022-06-21 14:57:30|551.49|549.49|551.49|549.49|551.66|549.66|551.49|549.49|0
1655823460000|2022-06-21 14:57:40|551.4|549.4|550.96|548.96|551.4|549.4|550.96|548.96|0
1655823470000|2022-06-21 14:57:50|550.79|548.79|550.79|548.79|550.79|548.79|550.61|548.61|0
1655823480000|2022-06-21 14:58:00|550.61|548.61|550.61|548.61|550.61|548.61|550.44|548.44|0
1655823490000|2022-06-21 14:58:10|550.44|548.44|550.26|548.26|550.44|548.44|550.26|548.26|0
1655823500000|2022-06-21 14:58:20|550.44|548.44|550.61|548.61|550.61|548.61|550.26|548.26|0
1655823510000|2022-06-21 14:58:30|550.26|548.26|550.44|548.44|550.44|548.44|550.09|548.09|0
1655823520000|2022-06-21 14:58:40|550.26|548.26|550.26|548.26|550.44|548.44|550.26|548.26|0
1655823530000|2022-06-21 14:58:50|550.44|548.44|550.26|548.26|550.44|548.44|550.26|548.26|0
1655823540000|2022-06-21 14:59:00|550.44|548.44|549.74|547.74|550.44|548.44|549.74|547.74|0
1655823550000|2022-06-21 14:59:10|549.57|547.57|549.57|547.57|549.74|547.74|549.57|547.57|0
1655823560000|2022-06-21 14:59:20|549.39|547.39|549.39|547.39|549.39|547.39|549.22|547.22|0
1655823570000|2022-06-21 14:59:30|549.22|547.22|549.75|547.75|549.75|547.75|549.22|547.22|0
1655823580000|2022-06-21 14:59:40|549.57|547.57|549.92|547.92|550.09|548.09|549.4|547.4|0
1655823590000|2022-06-21 14:59:50|550.09|548.09|550.44|548.44|550.44|548.44|550.09|548.09|0
1655823600000|2022-06-21 15:00:00|550.62|548.62|551.14|549.14|551.14|549.14|550.44|548.44|0
1655823610000|2022-06-21 15:00:10|550.62|548.62|551.14|549.14|551.14|549.14|550.62|548.62|0
1655823620000|2022-06-21 15:00:20|551.31|549.31|551.49|549.49|551.49|549.49|551.31|549.31|0
1655823630000|2022-06-21 15:00:30|551.14|549.14|551.66|549.66|551.66|549.66|551.14|549.14|0
1655823640000|2022-06-21 15:00:40|551.31|549.31|551.84|549.84|551.84|549.84|551.14|549.14|0
1655823650000|2022-06-21 15:00:50|551.66|549.66|551.49|549.49|551.66|549.66|551.31|549.31|0
1655823660000|2022-06-21 15:01:00|551.66|549.66|551.49|549.49|551.84|549.84|551.49|549.49|0
1655823670000|2022-06-21 15:01:10|551.66|549.66|551.84|549.84|551.84|549.84|551.66|549.66|0
1655823680000|2022-06-21 15:01:20|551.66|549.66|551.84|549.84|551.84|549.84|551.49|549.49|0
1655823690000|2022-06-21 15:01:30|552.01|550.01|552.19|550.19|552.19|550.19|552.01|550.01|0
1655823700000|2022-06-21 15:01:40|551.84|549.84|551.66|549.66|551.84|549.84|551.66|549.66|0
1655823710000|2022-06-21 15:01:50|551.84|549.84|551.14|549.14|551.84|549.84|551.14|549.14|0
1655823720000|2022-06-21 15:02:00|551.31|549.31|551.66|549.66|551.84|549.84|551.31|549.31|0
1655823730000|2022-06-21 15:02:10|551.84|549.84|551.14|549.14|551.84|549.84|551.14|549.14|0
1655823740000|2022-06-21 15:02:20|551.31|549.31|551.84|549.84|551.84|549.84|551.31|549.31|0
1655823750000|2022-06-21 15:02:30|551.66|549.66|550.96|548.96|551.66|549.66|550.96|548.96|0
1655823760000|2022-06-21 15:02:40|551.14|549.14|550.62|548.62|551.31|549.31|550.62|548.62|0
1655823770000|2022-06-21 15:02:50|550.71|548.71|550.79|548.79|550.96|548.96|550.71|548.71|0
1655823780000|2022-06-21 15:03:00|550.62|548.62|550.27|548.27|550.62|548.62|550.27|548.27|0
1655823790000|2022-06-21 15:03:10|550.44|548.44|550.44|548.44|550.79|548.79|550.44|548.44|0
1655823800000|2022-06-21 15:03:20|550.79|548.79|550.09|548.09|550.79|548.79|550.09|548.09|0
1655823810000|2022-06-21 15:03:30|549.74|547.74|549.57|547.57|549.74|547.74|549.4|547.4|0
1655823820000|2022-06-21 15:03:40|549.92|547.92|549.92|547.92|549.92|547.92|549.92|547.92|0
1655823830000|2022-06-21 15:03:50|549.84|547.84|550.09|548.09|550.09|548.09|549.84|547.84|0
1655823840000|2022-06-21 15:04:00|550.18|548.18|550.09|548.09|550.18|548.18|549.74|547.74|0
1655823850000|2022-06-21 15:04:10|550.01|548.01|550.09|548.09|550.09|548.09|549.92|547.92|0
1655823860000|2022-06-21 15:04:20|550.27|548.27|549.92|547.92|550.27|548.27|549.92|547.92|0
1655823870000|2022-06-21 15:04:30|549.74|547.74|549.92|547.92|549.92|547.92|549.74|547.74|0
1655823880000|2022-06-21 15:04:40|550.09|548.09|549.92|547.92|550.09|548.09|549.92|547.92|0
1655823890000|2022-06-21 15:04:50|549.74|547.74|549.74|547.74|549.74|547.74|549.57|547.57|0
1655823900000|2022-06-21 15:05:00|550.09|548.09|550.27|548.27|550.27|548.27|550.09|548.09|0
1655823910000|2022-06-21 15:05:10|550.44|548.44|550.96|548.96|551.14|549.14|550.44|548.44|0
1655823920000|2022-06-21 15:05:20|551.14|549.14|550.96|548.96|551.14|549.14|550.79|548.79|0
1655823930000|2022-06-21 15:05:30|550.62|548.62|551.14|549.14|551.14|549.14|550.62|548.62|0
1655823940000|2022-06-21 15:05:40|550.96|548.96|550.96|548.96|550.96|548.96|550.71|548.71|0
1655823950000|2022-06-21 15:05:50|551.14|549.14|550.96|548.96|551.14|549.14|550.79|548.79|0
1655823960000|2022-06-21 15:06:00|551.14|549.14|551.66|549.66|551.66|549.66|551.14|549.14|0
1655823970000|2022-06-21 15:06:10|551.49|549.49|552.18|550.18|552.18|550.18|551.49|549.49|0
1655823980000|2022-06-21 15:06:20|552.36|550.36|552.36|550.36|552.53|550.53|552.18|550.18|0
1655823990000|2022-06-21 15:06:30|551.84|549.84|552.53|550.53|552.53|550.53|551.84|549.84|0
1655824000000|2022-06-21 15:06:40|552.36|550.36|552.18|550.18|552.36|550.36|552.18|550.18|0
1655824010000|2022-06-21 15:06:50|552.01|550.01|552.53|550.53|552.53|550.53|552.01|550.01|0
1655824020000|2022-06-21 15:07:00|552.36|550.36|552.36|550.36|552.53|550.53|552.36|550.36|0
1655824030000|2022-06-21 15:07:10|552.18|550.18|552.18|550.18|552.36|550.36|552.18|550.18|0
1655824040000|2022-06-21 15:07:20|551.84|549.84|552.01|550.01|552.18|550.18|551.84|549.84|0
1655824050000|2022-06-21 15:07:30|551.84|549.84|552.36|550.36|552.36|550.36|551.84|549.84|0
1655824060000|2022-06-21 15:07:40|552.18|550.18|552.01|550.01|552.36|550.36|552.01|550.01|0
1655824070000|2022-06-21 15:07:50|551.84|549.84|551.66|549.66|551.84|549.84|551.66|549.66|0
1655824080000|2022-06-21 15:08:00|551.49|549.49|551.66|549.66|551.84|549.84|551.49|549.49|0
1655824090000|2022-06-21 15:08:10|551.49|549.49|551.31|549.31|551.49|549.49|551.31|549.31|0
1655824100000|2022-06-21 15:08:20|551.49|549.49|551.49|549.49|551.66|549.66|551.49|549.49|0
1655824110000|2022-06-21 15:08:30|551.66|549.66|551.14|549.14|551.66|549.66|551.14|549.14|0
1655824120000|2022-06-21 15:08:40|550.96|548.96|550.61|548.61|550.96|548.96|550.44|548.44|0
1655824130000|2022-06-21 15:08:50|550.79|548.79|550.44|548.44|550.79|548.79|550.44|548.44|0
1655824140000|2022-06-21 15:09:00|550.79|548.79|550.96|548.96|550.96|548.96|550.61|548.61|0
1655824150000|2022-06-21 15:09:10|551.05|549.05|551.31|549.31|551.31|549.31|551.05|549.05|0
1655824160000|2022-06-21 15:09:20|551.66|549.66|551.83|549.83|551.83|549.83|551.66|549.66|0
1655824170000|2022-06-21 15:09:30|552.01|550.01|552.18|550.18|552.18|550.18|551.83|549.83|0
1655824180000|2022-06-21 15:09:40|552.53|550.53|552.18|550.18|552.53|550.53|552.01|550.01|0
1655824190000|2022-06-21 15:09:50|552.01|550.01|551.49|549.49|552.01|550.01|551.49|549.49|0
1655824200000|2022-06-21 15:10:00|551.14|549.14|551.31|549.31|551.31|549.31|551.14|549.14|0
1655824210000|2022-06-21 15:10:10|551.66|549.66|551.49|549.49|551.66|549.66|551.31|549.31|0
1655824220000|2022-06-21 15:10:20|551.83|549.83|552.53|550.53|552.53|550.53|551.83|549.83|0
1655824230000|2022-06-21 15:10:30|552.18|550.18|552.01|550.01|552.18|550.18|552.01|550.01|0
1655824240000|2022-06-21 15:10:40|552.18|550.18|552.36|550.36|552.36|550.36|552.01|550.01|0
1655824250000|2022-06-21 15:10:50|552.53|550.53|552.36|550.36|552.53|550.53|552.36|550.36|0
1655824260000|2022-06-21 15:11:00|552.18|550.18|552.18|550.18|552.18|550.18|552.01|550.01|0
1655824270000|2022-06-21 15:11:10|552.01|550.01|552.36|550.36|552.36|550.36|552.01|550.01|0
1655824280000|2022-06-21 15:11:20|552.45|550.45|552.71|550.71|552.71|550.71|552.45|550.45|0
1655824290000|2022-06-21 15:11:30|553.06|551.06|553.58|551.58|553.58|551.58|553.06|551.06|0
1655824300000|2022-06-21 15:11:40|554.11|552.11|554.11|552.11|554.11|552.11|553.76|551.76|0
1655824310000|2022-06-21 15:11:50|554.28|552.28|554.45|552.45|554.45|552.45|554.28|552.28|0
1655824320000|2022-06-21 15:12:00|554.63|552.63|555.16|553.16|555.16|553.16|554.63|552.63|0
1655824330000|2022-06-21 15:12:10|555.33|553.33|555.33|553.33|555.33|553.33|555.16|553.16|0
1655824340000|2022-06-21 15:12:20|555.07|553.07|555.33|553.33|555.33|553.33|555.07|553.07|0
1655824350000|2022-06-21 15:12:30|555.51|553.51|554.98|552.98|555.68|553.68|554.98|552.98|0
1655824360000|2022-06-21 15:12:40|555.33|553.33|555.15|553.15|555.33|553.33|554.98|552.98|0
1655824370000|2022-06-21 15:12:50|555.33|553.33|555.51|553.51|555.51|553.51|555.33|553.33|0
1655824380000|2022-06-21 15:13:00|555.68|553.68|555.07|553.07|555.68|553.68|554.8|552.8|0
1655824390000|2022-06-21 15:13:10|555.51|553.51|554.98|552.98|555.51|553.51|554.98|552.98|0
1655824400000|2022-06-21 15:13:20|554.8|552.8|555.33|553.33|555.33|553.33|554.8|552.8|0
1655824410000|2022-06-21 15:13:30|555.15|553.15|554.98|552.98|555.15|553.15|554.8|552.8|0
1655824420000|2022-06-21 15:13:40|554.8|552.8|555.15|553.15|555.15|553.15|554.8|552.8|0
1655824430000|2022-06-21 15:13:50|555.33|553.33|555.15|553.15|555.33|553.33|554.98|552.98|0
1655824440000|2022-06-21 15:14:00|555.5|553.5|555.15|553.15|555.5|553.5|554.98|552.98|0
1655824450000|2022-06-21 15:14:10|554.98|552.98|554.98|552.98|555.15|553.15|554.98|552.98|0
1655824460000|2022-06-21 15:14:20|555.33|553.33|555.33|553.33|555.33|553.33|555.15|553.15|0
1655824470000|2022-06-21 15:14:30|555.5|553.5|555.33|553.33|555.5|553.5|555.33|553.33|0
1655824480000|2022-06-21 15:14:40|555.5|553.5|555.15|553.15|555.5|553.5|555.15|553.15|0
1655824490000|2022-06-21 15:14:50|554.98|552.98|555.15|553.15|555.15|553.15|554.8|552.8|0
1655824500000|2022-06-21 15:15:00|555.5|553.5|555.85|553.85|555.85|553.85|555.5|553.5|0
1655824510000|2022-06-21 15:15:10|555.68|553.68|555.68|553.68|555.68|553.68|555.5|553.5|0
1655824520000|2022-06-21 15:15:20|555.5|553.5|555.5|553.5|555.5|553.5|555.5|553.5|0
1655824530000|2022-06-21 15:15:30|555.33|553.33|555.15|553.15|555.33|553.33|555.15|553.15|0
1655824540000|2022-06-21 15:15:40|554.8|552.8|554.63|552.63|554.98|552.98|554.63|552.63|0
1655824550000|2022-06-21 15:15:50|554.45|552.45|554.28|552.28|554.45|552.45|554.28|552.28|0
1655824560000|2022-06-21 15:16:00|554.1|552.1|553.75|551.75|554.1|552.1|553.75|551.75|0
1655824570000|2022-06-21 15:16:10|553.58|551.58|553.4|551.4|553.58|551.58|553.4|551.4|0
1655824580000|2022-06-21 15:16:20|553.23|551.23|552.71|550.71|553.23|551.23|552.71|550.71|0
1655824590000|2022-06-21 15:16:30|552.36|550.36|552.18|550.18|552.36|550.36|552.1|550.1|0
1655824600000|2022-06-21 15:16:40|552.53|550.53|553.23|551.23|553.23|551.23|552.53|550.53|0
1655824610000|2022-06-21 15:16:50|553.05|551.05|553.4|551.4|553.4|551.4|553.05|551.05|0
1655824620000|2022-06-21 15:17:00|552.88|550.88|553.75|551.75|553.75|551.75|552.88|550.88|0
1655824630000|2022-06-21 15:17:10|553.4|551.4|553.75|551.75|553.75|551.75|553.4|551.4|0
1655824640000|2022-06-21 15:17:20|553.4|551.4|553.75|551.75|553.75|551.75|553.4|551.4|0
1655824650000|2022-06-21 15:17:30|554.1|552.1|554.28|552.28|554.28|552.28|553.93|551.93|0
1655824660000|2022-06-21 15:17:40|554.1|552.1|553.93|551.93|554.1|552.1|553.93|551.93|0
1655824670000|2022-06-21 15:17:50|553.75|551.75|553.75|551.75|553.75|551.75|553.58|551.58|0
1655824680000|2022-06-21 15:18:00|553.58|551.58|554.1|552.1|554.1|552.1|553.58|551.58|0
1655824690000|2022-06-21 15:18:10|554.63|552.63|555.33|553.33|555.33|553.33|554.63|552.63|0
1655824700000|2022-06-21 15:18:20|554.89|552.89|555.15|553.15|555.15|553.15|554.89|552.89|0
1655824710000|2022-06-21 15:18:30|555.33|553.33|554.98|552.98|555.33|553.33|554.98|552.98|0
1655824720000|2022-06-21 15:18:40|554.72|552.72|554.28|552.28|554.72|552.72|554.28|552.28|0
1655824730000|2022-06-21 15:18:50|554.1|552.1|554.28|552.28|554.28|552.28|553.93|551.93|0
1655824740000|2022-06-21 15:19:00|554.1|552.1|554.45|552.45|554.63|552.63|554.1|552.1|0
1655824750000|2022-06-21 15:19:10|554.28|552.28|554.45|552.45|554.45|552.45|554.28|552.28|0
1655824760000|2022-06-21 15:19:20|554.54|552.54|554.45|552.45|554.63|552.63|554.45|552.45|0
1655824770000|2022-06-21 15:19:30|554.8|552.8|554.28|552.28|554.8|552.8|554.28|552.28|0
1655824780000|2022-06-21 15:19:40|553.93|551.93|553.93|551.93|554.1|552.1|553.93|551.93|0
1655824790000|2022-06-21 15:19:50|554.1|552.1|554.28|552.28|554.28|552.28|554.1|552.1|0
1655824800000|2022-06-21 15:20:00|553.93|551.93|553.93|551.93|554.28|552.28|553.93|551.93|0
1655824810000|2022-06-21 15:20:10|553.75|551.75|553.58|551.58|553.75|551.75|553.58|551.58|0
1655824820000|2022-06-21 15:20:20|553.4|551.4|553.05|551.05|553.4|551.4|553.05|551.05|0
1655824830000|2022-06-21 15:20:30|553.23|551.23|552.88|550.88|553.4|551.4|552.88|550.88|0
1655824840000|2022-06-21 15:20:40|553.05|551.05|553.75|551.75|553.75|551.75|553.05|551.05|0
1655824850000|2022-06-21 15:20:50|553.58|551.58|553.58|551.58|553.58|551.58|553.4|551.4|0
1655824860000|2022-06-21 15:21:00|553.75|551.75|554.45|552.45|554.45|552.45|553.75|551.75|0
1655824870000|2022-06-21 15:21:10|554.63|552.63|554.63|552.63|554.63|552.63|554.45|552.45|0
1655824880000|2022-06-21 15:21:20|554.8|552.8|554.63|552.63|554.8|552.8|554.63|552.63|0
1655824890000|2022-06-21 15:21:30|554.28|552.28|553.93|551.93|554.63|552.63|553.93|551.93|0
1655824900000|2022-06-21 15:21:40|553.84|551.84|554.28|552.28|554.28|552.28|553.84|551.84|0
1655824910000|2022-06-21 15:21:50|554.45|552.45|554.8|552.8|554.8|552.8|554.45|552.45|0
1655824920000|2022-06-21 15:22:00|554.98|552.98|554.98|552.98|555.15|553.15|554.98|552.98|0
1655824930000|2022-06-21 15:22:10|555.15|553.15|554.1|552.1|555.15|553.15|554.1|552.1|0
1655824940000|2022-06-21 15:22:20|554.45|552.45|554.45|552.45|554.98|552.98|554.45|552.45|0
1655824950000|2022-06-21 15:22:30|554.63|552.63|554.98|552.98|554.98|552.98|554.63|552.63|0
1655824960000|2022-06-21 15:22:40|555.15|553.15|555.5|553.5|555.5|553.5|554.98|552.98|0
1655824970000|2022-06-21 15:22:50|555.85|553.85|555.85|553.85|555.85|553.85|555.85|553.85|0
1655824980000|2022-06-21 15:23:00|556.03|554.03|556.55|554.55|556.55|554.55|556.03|554.03|0
1655824990000|2022-06-21 15:23:10|556.03|554.03|556.03|554.03|556.03|554.03|555.68|553.68|0
1655825000000|2022-06-21 15:23:20|556.38|554.38|556.2|554.2|556.38|554.38|556.2|554.2|0
1655825010000|2022-06-21 15:23:30|556.38|554.38|556.38|554.38|556.38|554.38|556.38|554.38|0
1655825020000|2022-06-21 15:23:40|556.2|554.2|556.38|554.38|556.47|554.47|556.2|554.2|0
1655825030000|2022-06-21 15:23:50|556.73|554.73|556.9|554.9|556.9|554.9|556.55|554.55|0
1655825040000|2022-06-21 15:24:00|556.73|554.73|557.26|555.26|557.26|555.26|556.73|554.73|0
1655825050000|2022-06-21 15:24:10|557.08|555.08|557.26|555.26|557.61|555.61|557.08|555.08|0
1655825060000|2022-06-21 15:24:20|557.08|555.08|556.73|554.73|557.08|555.08|556.73|554.73|0
1655825070000|2022-06-21 15:24:30|556.9|554.9|556.55|554.55|556.9|554.9|556.55|554.55|0
1655825080000|2022-06-21 15:24:40|556.9|554.9|556.55|554.55|556.9|554.9|556.55|554.55|0
1655825090000|2022-06-21 15:24:50|556.73|554.73|556.9|554.9|556.9|554.9|556.55|554.55|0
1655825100000|2022-06-21 15:25:00|556.73|554.73|556.55|554.55|557.08|555.08|556.55|554.55|0
1655825110000|2022-06-21 15:25:10|556.47|554.47|556.55|554.55|556.55|554.55|556.47|554.47|0
1655825120000|2022-06-21 15:25:20|556.73|554.73|557.43|555.43|557.43|555.43|556.73|554.73|0
1655825130000|2022-06-21 15:25:30|557.25|555.25|557.08|555.08|557.25|555.25|556.9|554.9|0
1655825140000|2022-06-21 15:25:40|556.9|554.9|557.08|555.08|557.08|555.08|556.9|554.9|0
1655825150000|2022-06-21 15:25:50|556.9|554.9|556.55|554.55|556.9|554.9|556.55|554.55|0
1655825160000|2022-06-21 15:26:00|556.47|554.47|556.38|554.38|556.55|554.55|556.38|554.38|0
1655825170000|2022-06-21 15:26:10|556.03|554.03|556.2|554.2|556.55|554.55|556.03|554.03|0
1655825180000|2022-06-21 15:26:20|556.38|554.38|555.68|553.68|556.38|554.38|555.68|553.68|0
1655825190000|2022-06-21 15:26:30|555.85|553.85|556.03|554.03|556.03|554.03|555.85|553.85|0
1655825200000|2022-06-21 15:26:40|555.5|553.5|555.33|553.33|555.68|553.68|555.33|553.33|0
1655825210000|2022-06-21 15:26:50|555.5|553.5|555.68|553.68|555.68|553.68|555.5|553.5|0
1655825220000|2022-06-21 15:27:00|556.03|554.03|555.85|553.85|556.03|554.03|555.85|553.85|0
1655825230000|2022-06-21 15:27:10|556.03|554.03|556.38|554.38|556.38|554.38|556.03|554.03|0
1655825240000|2022-06-21 15:27:20|555.85|553.85|556.2|554.2|556.2|554.2|555.85|553.85|0
1655825250000|2022-06-21 15:27:30|556.38|554.38|556.38|554.38|556.38|554.38|556.38|554.38|0
1655825260000|2022-06-21 15:27:40|556.2|554.2|556.55|554.55|556.55|554.55|556.2|554.2|0
1655825270000|2022-06-21 15:27:50|556.73|554.73|557.08|555.08|557.08|555.08|556.64|554.64|0
1655825280000|2022-06-21 15:28:00|556.9|554.9|556.9|554.9|557.08|555.08|556.9|554.9|0
1655825290000|2022-06-21 15:28:10|557.08|555.08|557.17|555.17|557.25|555.25|557.08|555.08|0
1655825300000|2022-06-21 15:28:20|557.25|555.25|556.73|554.73|557.25|555.25|556.73|554.73|0
1655825310000|2022-06-21 15:28:30|556.55|554.55|556.55|554.55|556.55|554.55|556.55|554.55|0
1655825320000|2022-06-21 15:28:40|556.73|554.73|556.55|554.55|556.73|554.73|556.47|554.47|0
1655825330000|2022-06-21 15:28:50|556.73|554.73|556.73|554.73|556.73|554.73|556.55|554.55|0
1655825340000|2022-06-21 15:29:00|556.55|554.55|556.55|554.55|556.55|554.55|556.55|554.55|0
1655825350000|2022-06-21 15:29:10|556.64|554.64|556.73|554.73|556.73|554.73|556.55|554.55|0
1655825360000|2022-06-21 15:29:20|556.55|554.55|556.9|554.9|556.9|554.9|556.55|554.55|0
1655825370000|2022-06-21 15:29:30|556.73|554.73|556.9|554.9|556.9|554.9|556.55|554.55|0
1655825380000|2022-06-21 15:29:40|556.73|554.73|556.9|554.9|556.9|554.9|556.73|554.73|0
1655825390000|2022-06-21 15:29:50|557.08|555.08|556.9|554.9|557.08|555.08|556.73|554.73|0
1655825400000|2022-06-21 15:30:00|556.73|554.73|556.55|554.55|556.9|554.9|556.55|554.55|0
1655825410000|2022-06-21 15:30:10|556.9|554.9|556.9|554.9|556.9|554.9|556.9|554.9|0
1655825420000|2022-06-21 15:30:20|557.08|555.08|556.73|554.73|557.08|555.08|556.73|554.73|0
1655825430000|2022-06-21 15:30:30|556.55|554.55|556.9|554.9|556.9|554.9|556.55|554.55|0
1655825440000|2022-06-21 15:30:40|556.73|554.73|556.73|554.73|556.73|554.73|556.73|554.73|0
1655825450000|2022-06-21 15:30:50|556.9|554.9|556.55|554.55|557.08|555.08|556.55|554.55|0
1655825460000|2022-06-21 15:31:00|556.38|554.38|555.67|553.67|556.38|554.38|555.67|553.67|0
1655825470000|2022-06-21 15:31:10|555.5|553.5|555.32|553.32|555.5|553.5|555.15|553.15|0
1655825480000|2022-06-21 15:31:20|555.15|553.15|555.67|553.67|555.67|553.67|555.15|553.15|0
1655825490000|2022-06-21 15:31:30|555.5|553.5|556.03|554.03|556.03|554.03|555.5|553.5|0
1655825500000|2022-06-21 15:31:40|555.85|553.85|555.5|553.5|555.85|553.85|555.32|553.32|0
1655825510000|2022-06-21 15:31:50|555.67|553.67|555.5|553.5|555.67|553.67|555.32|553.32|0
1655825520000|2022-06-21 15:32:00|555.32|553.32|555.5|553.5|555.5|553.5|555.32|553.32|0
1655825530000|2022-06-21 15:32:10|555.67|553.67|555.85|553.85|555.85|553.85|555.67|553.67|0
1655825540000|2022-06-21 15:32:20|556.03|554.03|555.67|553.67|556.2|554.2|555.67|553.67|0
1655825550000|2022-06-21 15:32:30|555.85|553.85|555.85|553.85|555.85|553.85|555.67|553.67|0
1655825560000|2022-06-21 15:32:40|555.67|553.67|555.5|553.5|555.67|553.67|555.32|553.32|0
1655825570000|2022-06-21 15:32:50|555.32|553.32|555.85|553.85|555.85|553.85|555.32|553.32|0
1655825580000|2022-06-21 15:33:00|555.67|553.67|555.32|553.32|555.67|553.67|555.15|553.15|0
1655825590000|2022-06-21 15:33:10|555.5|553.5|555.32|553.32|555.85|553.85|555.32|553.32|0
1655825600000|2022-06-21 15:33:20|555.5|553.5|555.15|553.15|555.5|553.5|555.15|553.15|0
1655825610000|2022-06-21 15:33:30|555.32|553.32|555.15|553.15|555.32|553.32|555.15|553.15|0
1655825620000|2022-06-21 15:33:40|555.32|553.32|555.15|553.15|555.32|553.32|555.06|553.06|0
1655825630000|2022-06-21 15:33:50|555.32|553.32|555.32|553.32|555.32|553.32|555.32|553.32|0
1655825640000|2022-06-21 15:34:00|555.15|553.15|556.02|554.02|556.02|554.02|555.15|553.15|0
1655825650000|2022-06-21 15:34:10|555.85|553.85|555.67|553.67|556.2|554.2|555.67|553.67|0
1655825660000|2022-06-21 15:34:20|555.5|553.5|555.15|553.15|555.5|553.5|555.15|553.15|0
1655825670000|2022-06-21 15:34:30|555.32|553.32|555.32|553.32|555.85|553.85|555.32|553.32|0
1655825680000|2022-06-21 15:34:40|555.5|553.5|555.67|553.67|555.67|553.67|555.5|553.5|0
1655825690000|2022-06-21 15:34:50|555.5|553.5|552.7|550.7|555.5|553.5|552.7|550.7|0
1655825700000|2022-06-21 15:35:00|552.53|550.53|554.19|552.19|554.19|552.19|552.53|550.53|0
1655825710000|2022-06-21 15:35:10|555.3|553.3|555.65|553.65|555.65|553.65|555.13|553.13|0
1655825720000|2022-06-21 15:35:20|555.83|553.83|555.65|553.65|555.83|553.83|555.65|553.65|0
1655825730000|2022-06-21 15:35:30|555.3|553.3|555.13|553.13|555.48|553.48|555.13|553.13|0
1655825740000|2022-06-21 15:35:40|554.78|552.78|554.6|552.6|554.95|552.95|554.6|552.6|0
1655825750000|2022-06-21 15:35:50|554.25|552.25|554.43|552.43|554.43|552.43|554.08|552.08|0
1655825760000|2022-06-21 15:36:00|554.25|552.25|555.13|553.13|555.13|553.13|554.25|552.25|0
1655825770000|2022-06-21 15:36:10|555.48|553.48|556.53|554.53|556.53|554.53|555.48|553.48|0
1655825780000|2022-06-21 15:36:20|556.88|554.88|556.35|554.35|557.05|555.05|556.35|554.35|0
1655825790000|2022-06-21 15:36:30|556.53|554.53|556.88|554.88|557.4|555.4|556.53|554.53|0
1655825800000|2022-06-21 15:36:40|557.4|555.4|557.76|555.76|557.76|555.76|557.4|555.4|0
1655825810000|2022-06-21 15:36:50|558.28|556.28|558.28|556.28|558.46|556.46|558.28|556.28|0
1655825820000|2022-06-21 15:37:00|558.46|556.46|558.46|556.46|558.46|556.46|558.28|556.28|0
1655825830000|2022-06-21 15:37:10|558.28|556.28|557.76|555.76|558.28|556.28|557.4|555.4|0
1655825840000|2022-06-21 15:37:20|558.28|556.28|558.46|556.46|558.46|556.46|558.28|556.28|0
1655825850000|2022-06-21 15:37:30|558.63|556.63|558.98|556.98|558.98|556.98|558.46|556.46|0
1655825860000|2022-06-21 15:37:40|559.34|557.34|559.34|557.34|559.69|557.69|559.16|557.16|0
1655825870000|2022-06-21 15:37:50|559.51|557.51|559.86|557.86|559.86|557.86|559.51|557.51|0
1655825880000|2022-06-21 15:38:00|560.04|558.04|560.04|558.04|560.04|558.04|560.04|558.04|0
1655825890000|2022-06-21 15:38:10|560.21|558.21|559.86|557.86|560.21|558.21|559.69|557.69|0
1655825900000|2022-06-21 15:38:20|559.69|557.69|559.69|557.69|560.04|558.04|559.69|557.69|0
1655825910000|2022-06-21 15:38:30|559.16|557.16|558.46|556.46|559.16|557.16|558.46|556.46|0
1655825920000|2022-06-21 15:38:40|559.34|557.34|559.69|557.69|559.69|557.69|559.34|557.34|0
1655825930000|2022-06-21 15:38:50|559.34|557.34|559.16|557.16|559.34|557.34|559.16|557.16|0
1655825940000|2022-06-21 15:39:00|559.51|557.51|559.34|557.34|559.51|557.51|558.81|556.81|0
1655825950000|2022-06-21 15:39:10|559.51|557.51|558.98|556.98|559.51|557.51|558.81|556.81|0
1655825960000|2022-06-21 15:39:20|558.81|556.81|559.16|557.16|559.34|557.34|558.81|556.81|0
1655825970000|2022-06-21 15:39:30|559.51|557.51|559.51|557.51|559.51|557.51|559.51|557.51|0
1655825980000|2022-06-21 15:39:40|559.34|557.34|559.86|557.86|559.86|557.86|559.34|557.34|0
1655825990000|2022-06-21 15:39:50|560.04|558.04|559.86|557.86|560.04|558.04|559.86|557.86|0
1655826000000|2022-06-21 15:40:00|560.04|558.04|560.21|558.21|560.21|558.21|560.04|558.04|0
1655826010000|2022-06-21 15:40:10|560.39|558.39|559.95|557.95|560.39|558.39|559.86|557.86|0
1655826020000|2022-06-21 15:40:20|560.39|558.39|560.74|558.74|560.74|558.74|560.21|558.21|0
1655826030000|2022-06-21 15:40:30|560.92|558.92|561.09|559.09|561.27|559.27|560.92|558.92|0
1655826040000|2022-06-21 15:40:40|561.27|559.27|560.92|558.92|561.27|559.27|560.92|558.92|0
1655826050000|2022-06-21 15:40:50|561.27|559.27|560.92|558.92|561.27|559.27|560.92|558.92|0
1655826060000|2022-06-21 15:41:00|561.09|559.09|561.09|559.09|561.27|559.27|561.09|559.09|0
1655826070000|2022-06-21 15:41:10|560.92|558.92|561.09|559.09|561.27|559.27|560.74|558.74|0
1655826080000|2022-06-21 15:41:20|560.57|558.57|560.21|558.21|560.57|558.57|560.21|558.21|0
1655826090000|2022-06-21 15:41:30|560.04|558.04|559.69|557.69|560.04|558.04|559.69|557.69|0
1655826100000|2022-06-21 15:41:40|559.33|557.33|558.98|556.98|559.33|557.33|558.81|556.81|0
1655826110000|2022-06-21 15:41:50|559.33|557.33|559.07|557.07|559.33|557.33|559.07|557.07|0
1655826120000|2022-06-21 15:42:00|558.98|556.98|557.93|555.93|558.98|556.98|557.93|555.93|0
1655826130000|2022-06-21 15:42:10|558.1|556.1|557.75|555.75|558.1|556.1|557.75|555.75|0
1655826140000|2022-06-21 15:42:20|557.93|555.93|558.1|556.1|558.1|556.1|557.93|555.93|0
1655826150000|2022-06-21 15:42:30|558.28|556.28|557.93|555.93|558.28|556.28|557.93|555.93|0
1655826160000|2022-06-21 15:42:40|557.75|555.75|558.1|556.1|558.1|556.1|557.75|555.75|0
1655826170000|2022-06-21 15:42:50|558.28|556.28|558.28|556.28|558.46|556.46|558.28|556.28|0
1655826180000|2022-06-21 15:43:00|558.1|556.1|558.28|556.28|558.46|556.46|558.1|556.1|0
1655826190000|2022-06-21 15:43:10|558.63|556.63|558.63|556.63|558.81|556.81|558.63|556.63|0
1655826200000|2022-06-21 15:43:20|558.81|556.81|558.63|556.63|558.81|556.81|558.63|556.63|0
1655826210000|2022-06-21 15:43:30|558.46|556.46|558.46|556.46|558.63|556.63|558.28|556.28|0
1655826220000|2022-06-21 15:43:40|558.28|556.28|558.28|556.28|558.46|556.46|558.1|556.1|0
1655826230000|2022-06-21 15:43:50|558.46|556.46|558.37|556.37|558.46|556.46|558.37|556.37|0
1655826240000|2022-06-21 15:44:00|558.46|556.46|558.63|556.63|558.63|556.63|558.46|556.46|0
1655826250000|2022-06-21 15:44:10|558.81|556.81|559.51|557.51|559.51|557.51|558.81|556.81|0
1655826260000|2022-06-21 15:44:20|559.69|557.69|559.86|557.86|559.86|557.86|559.69|557.69|0
1655826270000|2022-06-21 15:44:30|559.69|557.69|560.04|558.04|560.04|558.04|559.69|557.69|0
1655826280000|2022-06-21 15:44:40|560.21|558.21|560.21|558.21|560.21|558.21|560.04|558.04|0
1655826290000|2022-06-21 15:44:50|559.86|557.86|559.69|557.69|559.86|557.86|559.51|557.51|0
1655826300000|2022-06-21 15:45:00|559.51|557.51|559.86|557.86|559.86|557.86|559.33|557.33|0
1655826310000|2022-06-21 15:45:10|560.04|558.04|559.86|557.86|560.04|558.04|559.68|557.68|0
1655826320000|2022-06-21 15:45:20|560.04|558.04|560.66|558.66|560.66|558.66|560.04|558.04|0
1655826330000|2022-06-21 15:45:30|560.92|558.92|560.92|558.92|560.92|558.92|560.92|558.92|0
1655826340000|2022-06-21 15:45:40|561.09|559.09|561.8|559.8|561.8|559.8|561.09|559.09|0
1655826350000|2022-06-21 15:45:50|561.97|559.97|562.68|560.68|562.68|560.68|561.97|559.97|0
1655826360000|2022-06-21 15:46:00|562.5|560.5|561.8|559.8|562.5|560.5|561.8|559.8|0
1655826370000|2022-06-21 15:46:10|562.15|560.15|561.09|559.09|562.15|560.15|561.09|559.09|0
1655826380000|2022-06-21 15:46:20|560.92|558.92|560.74|558.74|561.09|559.09|560.74|558.74|0
1655826390000|2022-06-21 15:46:30|560.56|558.56|561.27|559.27|561.27|559.27|560.56|558.56|0
1655826400000|2022-06-21 15:46:40|561.09|559.09|560.39|558.39|561.09|559.09|560.39|558.39|0
1655826410000|2022-06-21 15:46:50|560.21|558.21|560.21|558.21|560.39|558.39|560.21|558.21|0
1655826420000|2022-06-21 15:47:00|560.56|558.56|560.92|558.92|560.92|558.92|560.56|558.56|0
1655826430000|2022-06-21 15:47:10|561.09|559.09|560.83|558.83|561.09|559.09|560.74|558.74|0
1655826440000|2022-06-21 15:47:20|560.21|558.21|560.39|558.39|560.39|558.39|560.21|558.21|0
1655826450000|2022-06-21 15:47:30|560.74|558.74|561.27|559.27|561.27|559.27|560.74|558.74|0
1655826460000|2022-06-21 15:47:40|561.44|559.44|561.09|559.09|561.44|559.44|560.74|558.74|0
1655826470000|2022-06-21 15:47:50|561.27|559.27|560.92|558.92|561.27|559.27|560.74|558.74|0
1655826480000|2022-06-21 15:48:00|561.09|559.09|561.09|559.09|561.27|559.27|561.09|559.09|0
1655826490000|2022-06-21 15:48:10|561.27|559.27|561.27|559.27|561.27|559.27|561.27|559.27|0
1655826500000|2022-06-21 15:48:20|561.44|559.44|561.44|559.44|561.62|559.62|561.44|559.44|0
1655826510000|2022-06-21 15:48:30|561.62|559.62|561.62|559.62|561.8|559.8|561.62|559.62|0
1655826520000|2022-06-21 15:48:40|561.44|559.44|560.74|558.74|561.44|559.44|560.74|558.74|0
1655826530000|2022-06-21 15:48:50|560.92|558.92|560.56|558.56|560.92|558.92|560.56|558.56|0
1655826540000|2022-06-21 15:49:00|560.92|558.92|560.92|558.92|560.92|558.92|560.74|558.74|0
1655826550000|2022-06-21 15:49:10|560.74|558.74|560.39|558.39|560.74|558.74|560.39|558.39|0
1655826560000|2022-06-21 15:49:20|560.56|558.56|560.56|558.56|560.74|558.74|560.56|558.56|0
1655826570000|2022-06-21 15:49:30|560.92|558.92|560.92|558.92|561.09|559.09|560.92|558.92|0
1655826580000|2022-06-21 15:49:40|561.87|559.87|560.82|558.82|561.87|559.87|560.82|558.82|0
1655826590000|2022-06-21 15:49:50|560.99|558.99|560.64|558.64|560.99|558.99|560.64|558.64|0
1655826600000|2022-06-21 15:50:00|560.29|558.29|560.46|558.46|560.64|558.64|560.29|558.29|0
1655826610000|2022-06-21 15:50:10|560.11|558.11|559.94|557.94|560.29|558.29|559.76|557.76|0
1655826620000|2022-06-21 15:50:20|559.76|557.76|559.76|557.76|560.11|558.11|559.76|557.76|0
1655826630000|2022-06-21 15:50:30|560.46|558.46|560.11|558.11|560.46|558.46|560.11|558.11|0
1655826640000|2022-06-21 15:50:40|560.64|558.64|560.81|558.81|560.81|558.81|560.64|558.64|0
1655826650000|2022-06-21 15:50:50|560.46|558.46|560.81|558.81|560.81|558.81|560.46|558.46|0
1655826660000|2022-06-21 15:51:00|561.17|559.17|562.22|560.22|562.22|560.22|561.17|559.17|0
1655826670000|2022-06-21 15:51:10|562.57|560.57|562.22|560.22|562.57|560.57|562.22|560.22|0
1655826680000|2022-06-21 15:51:20|562.4|560.4|562.75|560.75|562.75|560.75|562.4|560.4|0
1655826690000|2022-06-21 15:51:30|562.57|560.57|562.04|560.04|562.57|560.57|562.04|560.04|0
1655826700000|2022-06-21 15:51:40|561.87|559.87|562.22|560.22|562.4|560.4|561.87|559.87|0
1655826710000|2022-06-21 15:51:50|562.57|560.57|562.04|560.04|562.57|560.57|561.87|559.87|0
1655826720000|2022-06-21 15:52:00|561.87|559.87|562.04|560.04|562.04|560.04|561.52|559.52|0
1655826730000|2022-06-21 15:52:10|562.22|560.22|562.75|560.75|562.75|560.75|562.22|560.22|0
1655826750000|2022-06-21 15:52:30|562.57|560.57|561.96|559.96|562.57|560.57|561.96|559.96|0
1655826760000|2022-06-21 15:52:40|561.87|559.87|561.87|559.87|562.04|560.04|561.87|559.87|0
1655826770000|2022-06-21 15:52:50|562.4|560.4|562.4|560.4|562.4|560.4|562.4|560.4|0
1655826780000|2022-06-21 15:53:00|562.57|560.57|563.1|561.1|563.1|561.1|562.57|560.57|0
1655826790000|2022-06-21 15:53:10|563.27|561.27|563.63|561.63|563.63|561.63|563.27|561.27|0
1655826800000|2022-06-21 15:53:20|563.45|561.45|563.27|561.27|563.45|561.45|563.27|561.27|0
1655826810000|2022-06-21 15:53:30|563.45|561.45|563.63|561.63|563.63|561.63|563.45|561.45|0
1655826820000|2022-06-21 15:53:40|562.92|560.92|563.63|561.63|563.63|561.63|562.57|560.57|0
1655826830000|2022-06-21 15:53:50|563.8|561.8|564.33|562.33|564.33|562.33|563.8|561.8|0
1655826840000|2022-06-21 15:54:00|564.15|562.15|563.8|561.8|564.15|562.15|563.63|561.63|0
1655826850000|2022-06-21 15:54:10|563.98|561.98|563.45|561.45|563.98|561.98|563.45|561.45|0
1655826860000|2022-06-21 15:54:20|563.8|561.8|563.98|561.98|564.15|562.15|563.8|561.8|0
1655826870000|2022-06-21 15:54:30|563.8|561.8|564.15|562.15|564.33|562.33|563.8|561.8|0
1655826880000|2022-06-21 15:54:40|564.33|562.33|564.15|562.15|564.33|562.33|564.15|562.15|0
1655826890000|2022-06-21 15:54:50|563.98|561.98|564.33|562.33|564.33|562.33|563.98|561.98|0
1655826900000|2022-06-21 15:55:00|564.15|562.15|564.15|562.15|564.51|562.51|564.15|562.15|0
1655826910000|2022-06-21 15:55:10|563.8|561.8|563.72|561.72|564.15|562.15|563.72|561.72|0
1655826920000|2022-06-21 15:55:20|563.63|561.63|564.15|562.15|564.15|562.15|563.63|561.63|0
1655826930000|2022-06-21 15:55:30|564.25|562.25|564.33|562.33|564.51|562.51|564.25|562.25|0
1655826940000|2022-06-21 15:55:40|563.98|561.98|563.63|561.63|563.98|561.98|563.45|561.45|0
1655826950000|2022-06-21 15:55:50|563.45|561.45|563.45|561.45|563.63|561.63|563.45|561.45|0
1655826960000|2022-06-21 15:56:00|563.27|561.27|563.45|561.45|563.45|561.45|563.27|561.27|0
1655826970000|2022-06-21 15:56:10|563.63|561.63|563.98|561.98|563.98|561.98|563.63|561.63|0
1655826980000|2022-06-21 15:56:20|564.15|562.15|564.25|562.25|564.33|562.33|564.15|562.15|0
1655826990000|2022-06-21 15:56:30|563.98|561.98|563.8|561.8|563.98|561.98|563.63|561.63|0
1655827000000|2022-06-21 15:56:40|563.63|561.63|563.54|561.54|563.63|561.63|563.45|561.45|0
1655827010000|2022-06-21 15:56:50|563.45|561.45|563.45|561.45|563.63|561.63|563.45|561.45|0
1655827020000|2022-06-21 15:57:00|563.27|561.27|563.45|561.45|563.45|561.45|563.27|561.27|0
1655827030000|2022-06-21 15:57:10|563.63|561.63|563.1|561.1|563.63|561.63|563.1|561.1|0
1655827040000|2022-06-21 15:57:20|562.75|560.75|562.57|560.57|562.75|560.75|562.39|560.39|0
1655827050000|2022-06-21 15:57:30|562.22|560.22|562.39|560.39|562.39|560.39|562.22|560.22|0
1655827060000|2022-06-21 15:57:40|562.22|560.22|561.87|559.87|562.22|560.22|561.87|559.87|0
1655827070000|2022-06-21 15:57:50|562.04|560.04|562.22|560.22|562.39|560.39|562.04|560.04|0
1655827080000|2022-06-21 15:58:00|562.57|560.57|563.45|561.45|563.45|561.45|562.57|560.57|0
1655827090000|2022-06-21 15:58:10|563.8|561.8|563.45|561.45|563.98|561.98|563.45|561.45|0
1655827100000|2022-06-21 15:58:20|563.62|561.62|563.62|561.62|563.98|561.98|563.62|561.62|0
1655827110000|2022-06-21 15:58:30|563.45|561.45|563.98|561.98|563.98|561.98|563.45|561.45|0
1655827120000|2022-06-21 15:58:40|563.62|561.62|563.62|561.62|563.8|561.8|563.62|561.62|0
1655827130000|2022-06-21 15:58:50|563.8|561.8|563.62|561.62|563.98|561.98|563.62|561.62|0
1655827140000|2022-06-21 15:59:00|563.45|561.45|563.8|561.8|563.8|561.8|563.45|561.45|0
1655827150000|2022-06-21 15:59:10|563.62|561.62|563.45|561.45|563.62|561.62|563.45|561.45|0
1655827160000|2022-06-21 15:59:20|563.62|561.62|563.45|561.45|563.62|561.62|563.45|561.45|0
1655827170000|2022-06-21 15:59:30|563.27|561.27|563.27|561.27|563.45|561.45|563.1|561.1|0
1655827180000|2022-06-21 15:59:40|563.62|561.62|564.15|562.15|564.15|562.15|563.62|561.62|0
1655827190000|2022-06-21 15:59:50|564.33|562.33|565.21|563.21|565.21|563.21|564.33|562.33|0
1655827200000|2022-06-21 16:00:00|565.39|563.39|564.33|562.33|565.39|563.39|564.33|562.33|0
1655827210000|2022-06-21 16:00:10|565.21|563.21|564.15|562.15|565.39|563.39|564.15|562.15|0
1655827220000|2022-06-21 16:00:20|564.33|562.33|564.33|562.33|564.33|562.33|564.33|562.33|0
1655827230000|2022-06-21 16:00:30|564.5|562.5|564.5|562.5|564.68|562.68|564.33|562.33|0
1655827240000|2022-06-21 16:00:40|564.6|562.6|564.68|562.68|564.68|562.68|564.6|562.6|0
1655827250000|2022-06-21 16:00:50|564.5|562.5|564.15|562.15|565.03|563.03|564.15|562.15|0
1655827260000|2022-06-21 16:01:00|563.98|561.98|564.15|562.15|564.5|562.5|563.98|561.98|0
1655827270000|2022-06-21 16:01:10|563.62|561.62|562.92|560.92|563.8|561.8|562.92|560.92|0
1655827280000|2022-06-21 16:01:20|562.74|560.74|562.57|560.57|562.74|560.74|562.57|560.57|0
1655827290000|2022-06-21 16:01:30|562.39|560.39|562.92|560.92|562.92|560.92|562.39|560.39|0
1655827300000|2022-06-21 16:01:40|562.74|560.74|563.1|561.1|563.1|561.1|562.74|560.74|0
1655827310000|2022-06-21 16:01:50|562.92|560.92|562.74|560.74|563.1|561.1|562.74|560.74|0
1655827320000|2022-06-21 16:02:00|562.66|560.66|562.66|560.66|562.66|560.66|561.14|559.14|0
1655827330000|2022-06-21 16:02:10|562.09|560.09|561.92|559.92|562.09|560.09|561.92|559.92|0
1655827340000|2022-06-21 16:02:20|561.74|559.74|561.39|559.39|561.74|559.74|561.39|559.39|0
1655827350000|2022-06-21 16:02:30|561.74|559.74|561.56|559.56|561.74|559.74|561.56|559.56|0
1655827360000|2022-06-21 16:02:40|561.92|559.92|562.27|560.27|562.27|560.27|561.92|559.92|0
1655827370000|2022-06-21 16:02:50|562.44|560.44|562.44|560.44|562.62|560.62|562.44|560.44|0
1655827380000|2022-06-21 16:03:00|562.62|560.62|563.15|561.15|563.32|561.32|562.62|560.62|0
1655827390000|2022-06-21 16:03:10|563.68|561.68|563.32|561.32|563.68|561.68|563.32|561.32|0
1655827400000|2022-06-21 16:03:20|563.5|561.5|564.03|562.03|564.38|562.38|563.5|561.5|0
1655827410000|2022-06-21 16:03:30|564.2|562.2|564.2|562.2|564.2|562.2|564.12|562.12|0
1655827420000|2022-06-21 16:03:40|564.03|562.03|564.38|562.38|564.56|562.56|564.03|562.03|0
1655827430000|2022-06-21 16:03:50|564.56|562.56|564.73|562.73|564.73|562.73|564.56|562.56|0
1655827440000|2022-06-21 16:04:00|564.91|562.91|565.44|563.44|565.61|563.61|564.91|562.91|0
1655827450000|2022-06-21 16:04:10|564.03|562.03|563.68|561.68|564.03|562.03|563.68|561.68|0
1655827460000|2022-06-21 16:04:20|563.15|561.15|564.56|562.56|564.56|562.56|563.15|561.15|0
1655827470000|2022-06-21 16:04:30|564.91|562.91|565.08|563.08|565.08|563.08|564.91|562.91|0
1655827480000|2022-06-21 16:04:40|564.73|562.73|564.2|562.2|564.73|562.73|564.2|562.2|0
1655827490000|2022-06-21 16:04:50|564.03|562.03|564.73|562.73|564.73|562.73|564.03|562.03|0
1655827500000|2022-06-21 16:05:00|564.91|562.91|564.73|562.73|565.26|563.26|564.73|562.73|0
1655827510000|2022-06-21 16:05:10|564.91|562.91|564.91|562.91|564.91|562.91|564.91|562.91|0
1655827520000|2022-06-21 16:05:20|565.08|563.08|565.08|563.08|565.08|563.08|564.91|562.91|0
1655827530000|2022-06-21 16:05:30|564.47|562.47|564.73|562.73|564.73|562.73|564.38|562.38|0
1655827540000|2022-06-21 16:05:40|564.91|562.91|565.26|563.26|565.26|563.26|564.91|562.91|0
1655827550000|2022-06-21 16:05:50|565.18|563.18|565.26|563.26|565.26|563.26|565.18|563.18|0
1655827560000|2022-06-21 16:06:00|564.91|562.91|565.08|563.08|565.08|563.08|564.56|562.56|0
1655827570000|2022-06-21 16:06:10|565.26|563.26|565.44|563.44|565.44|563.44|565.08|563.08|0
1655827580000|2022-06-21 16:06:20|565.26|563.26|565.26|563.26|565.26|563.26|565.08|563.08|0
1655827590000|2022-06-21 16:06:30|564.91|562.91|565.08|563.08|565.08|563.08|564.91|562.91|0
1655827600000|2022-06-21 16:06:40|565.26|563.26|565.08|563.08|565.26|563.26|564.91|562.91|0
1655827610000|2022-06-21 16:06:50|564.91|562.91|564.03|562.03|564.91|562.91|564.03|562.03|0
1655827620000|2022-06-21 16:07:00|564.91|562.91|564.56|562.56|565.08|563.08|564.56|562.56|0
1655827630000|2022-06-21 16:07:10|564.38|562.38|563.85|561.85|564.38|562.38|563.85|561.85|0
1655827640000|2022-06-21 16:07:20|563.67|561.67|563.67|561.67|563.67|561.67|563.5|561.5|0
1655827650000|2022-06-21 16:07:30|564.03|562.03|563.32|561.32|564.03|562.03|563.32|561.32|0
1655827660000|2022-06-21 16:07:40|563.15|561.15|563.5|561.5|563.5|561.5|563.15|561.15|0
1655827670000|2022-06-21 16:07:50|563.67|561.67|563.85|561.85|563.85|561.85|563.67|561.67|0
1655827680000|2022-06-21 16:08:00|563.67|561.67|564.73|562.73|564.73|562.73|563.67|561.67|0
1655827690000|2022-06-21 16:08:10|564.55|562.55|564.73|562.73|564.73|562.73|564.55|562.55|0
1655827700000|2022-06-21 16:08:20|565.08|563.08|564.55|562.55|565.08|563.08|564.55|562.55|0
1655827710000|2022-06-21 16:08:30|564.73|562.73|564.91|562.91|564.91|562.91|564.65|562.65|0
1655827720000|2022-06-21 16:08:40|565.26|563.26|565.44|563.44|565.44|563.44|565.08|563.08|0
1655827730000|2022-06-21 16:08:50|565.97|563.97|566.14|564.14|566.14|564.14|565.97|563.97|0
1655827740000|2022-06-21 16:09:00|566.32|564.32|566.5|564.5|566.5|564.5|566.32|564.32|0
1655827750000|2022-06-21 16:09:10|566.32|564.32|565.97|563.97|566.5|564.5|565.97|563.97|0
1655827760000|2022-06-21 16:09:20|565.53|563.53|565.79|563.79|565.79|563.79|565.44|563.44|0
1655827770000|2022-06-21 16:09:30|565.44|563.44|565.97|563.97|565.97|563.97|565.44|563.44|0
1655827780000|2022-06-21 16:09:40|566.14|564.14|566.14|564.14|566.14|564.14|565.97|563.97|0
1655827790000|2022-06-21 16:09:50|566.32|564.32|565.97|563.97|566.32|564.32|565.79|563.79|0
1655827800000|2022-06-21 16:10:00|565.79|563.79|564.91|562.91|565.79|563.79|564.91|562.91|0
1655827810000|2022-06-21 16:10:10|565|563|564.55|562.55|565|563|564.55|562.55|0
1655827820000|2022-06-21 16:10:20|564.73|562.73|564.2|562.2|564.73|562.73|564.2|562.2|0
1655827830000|2022-06-21 16:10:30|564.03|562.03|564.03|562.03|564.2|562.2|564.03|562.03|0
1655827840000|2022-06-21 16:10:40|564.55|562.55|564.38|562.38|564.73|562.73|564.38|562.38|0
1655827850000|2022-06-21 16:10:50|564.55|562.55|565.79|563.79|565.79|563.79|564.55|562.55|0
1655827860000|2022-06-21 16:11:00|566.14|564.14|566.85|564.85|566.85|564.85|566.14|564.14|0
1655827870000|2022-06-21 16:11:10|567.2|565.2|566.32|564.32|567.2|565.2|566.32|564.32|0
1655827880000|2022-06-21 16:11:20|565.96|563.96|566.32|564.32|567.12|565.12|565.96|563.96|0
1655827890000|2022-06-21 16:11:30|565.96|563.96|565.79|563.79|565.96|563.96|565.79|563.79|0
1655827900000|2022-06-21 16:11:40|565.96|563.96|565.96|563.96|565.96|563.96|565.7|563.7|0
1655827910000|2022-06-21 16:11:50|566.14|564.14|566.67|564.67|566.67|564.67|566.14|564.14|0
1655827920000|2022-06-21 16:12:00|566.32|564.32|565.96|563.96|566.32|564.32|565.79|563.79|0
1655827930000|2022-06-21 16:12:10|565.79|563.79|565.96|563.96|565.96|563.96|565.61|563.61|0
1655827940000|2022-06-21 16:12:20|566.14|564.14|565.96|563.96|566.14|564.14|565.96|563.96|0
1655827950000|2022-06-21 16:12:30|565.79|563.79|565.61|563.61|565.96|563.96|565.44|563.44|0
1655827960000|2022-06-21 16:12:40|565.43|563.43|565.26|563.26|565.61|563.61|565.26|563.26|0
1655827970000|2022-06-21 16:12:50|565.43|563.43|565.26|563.26|565.43|563.43|565.26|563.26|0
1655827980000|2022-06-21 16:13:00|565.08|563.08|565.43|563.43|565.43|563.43|565.08|563.08|0
1655827990000|2022-06-21 16:13:10|565.61|563.61|565.79|563.79|565.79|563.79|565.61|563.61|0
1655828000000|2022-06-21 16:13:20|565.61|563.61|565.26|563.26|565.61|563.61|565.26|563.26|0
1655828010000|2022-06-21 16:13:30|565.17|563.17|565.26|563.26|565.26|563.26|565.08|563.08|0
1655828020000|2022-06-21 16:13:40|565.08|563.08|564.91|562.91|565.08|563.08|564.73|562.73|0
1655828030000|2022-06-21 16:13:50|564.73|562.73|565.08|563.08|565.08|563.08|564.73|562.73|0
1655828040000|2022-06-21 16:14:00|564.91|562.91|565.26|563.26|565.26|563.26|564.91|562.91|0
1655828050000|2022-06-21 16:14:10|565.43|563.43|565.26|563.26|565.43|563.43|565.08|563.08|0
1655828060000|2022-06-21 16:14:20|565.61|563.61|565.61|563.61|565.79|563.79|565.61|563.61|0
1655828070000|2022-06-21 16:14:30|565.43|563.43|565.08|563.08|565.43|563.43|565.08|563.08|0
1655828080000|2022-06-21 16:14:40|564.91|562.91|564.55|562.55|564.91|562.91|564.38|562.38|0
1655828090000|2022-06-21 16:14:50|564.73|562.73|564.38|562.38|564.73|562.73|564.38|562.38|0
1655828100000|2022-06-21 16:15:00|564.2|562.2|565.26|563.26|565.26|563.26|564.2|562.2|0
1655828110000|2022-06-21 16:15:10|564.91|562.91|564.64|562.64|565.08|563.08|564.64|562.64|0
1655828120000|2022-06-21 16:15:20|564.55|562.55|564.73|562.73|564.91|562.91|564.55|562.55|0
1655828130000|2022-06-21 16:15:30|564.55|562.55|564.55|562.55|564.73|562.73|564.55|562.55|0
1655828140000|2022-06-21 16:15:40|564.73|562.73|564.55|562.55|564.73|562.73|564.55|562.55|0
1655828150000|2022-06-21 16:15:50|564.38|562.38|564.38|562.38|564.47|562.47|564.29|562.29|0
1655828160000|2022-06-21 16:16:00|564.55|562.55|564.02|562.02|564.55|562.55|564.02|562.02|0
1655828170000|2022-06-21 16:16:10|564.38|562.38|563.85|561.85|564.38|562.38|563.85|561.85|0
1655828180000|2022-06-21 16:16:20|563.5|561.5|563.5|561.5|563.5|561.5|563.32|561.32|0
1655828190000|2022-06-21 16:16:30|563.32|561.32|563.67|561.67|563.67|561.67|563.32|561.32|0
1655828200000|2022-06-21 16:16:40|563.85|561.85|563.85|561.85|563.85|561.85|563.85|561.85|0
1655828210000|2022-06-21 16:16:50|564.02|562.02|564.02|562.02|564.02|562.02|564.02|562.02|0
1655828220000|2022-06-21 16:17:00|564.38|562.38|563.67|561.67|564.38|562.38|563.67|561.67|0
1655828230000|2022-06-21 16:17:10|563.5|561.5|563.67|561.67|563.85|561.85|563.5|561.5|0
1655828240000|2022-06-21 16:17:20|563.5|561.5|563.32|561.32|563.5|561.5|563.32|561.32|0
1655828250000|2022-06-21 16:17:30|563.14|561.14|563.5|561.5|563.5|561.5|563.14|561.14|0
1655828260000|2022-06-21 16:17:40|563.41|561.41|563.32|561.32|563.67|561.67|563.32|561.32|0
1655828270000|2022-06-21 16:17:50|563.14|561.14|563.32|561.32|563.32|561.32|562.97|560.97|0
1655828280000|2022-06-21 16:18:00|563.67|561.67|563.67|561.67|563.85|561.85|563.67|561.67|0
1655828290000|2022-06-21 16:18:10|563.85|561.85|563.49|561.49|563.85|561.85|563.49|561.49|0
1655828300000|2022-06-21 16:18:20|563.67|561.67|563.49|561.49|563.67|561.67|563.32|561.32|0
1655828310000|2022-06-21 16:18:30|563.14|561.14|562.97|560.97|563.32|561.32|562.97|560.97|0
1655828320000|2022-06-21 16:18:40|562.79|560.79|562.97|560.97|562.97|560.97|562.79|560.79|0
1655828330000|2022-06-21 16:18:50|562.79|560.79|562.97|560.97|563.14|561.14|562.79|560.79|0
1655828340000|2022-06-21 16:19:00|563.14|561.14|563.32|561.32|563.32|561.32|562.97|560.97|0
1655828350000|2022-06-21 16:19:10|563.14|561.14|562.97|560.97|563.14|561.14|562.97|560.97|0
1655828360000|2022-06-21 16:19:20|563.14|561.14|563.14|561.14|563.14|561.14|562.97|560.97|0
1655828370000|2022-06-21 16:19:30|562.97|560.97|562.44|560.44|562.97|560.97|562.44|560.44|0
1655828380000|2022-06-21 16:19:40|562.61|560.61|562.61|560.61|562.79|560.79|562.44|560.44|0
1655828390000|2022-06-21 16:19:50|562.26|560.26|562.09|560.09|562.26|560.26|562.09|560.09|0
1655828400000|2022-06-21 16:20:00|562.26|560.26|561.74|559.74|562.26|560.26|561.74|559.74|0
1655828410000|2022-06-21 16:20:10|561.38|559.38|561.74|559.74|561.74|559.74|561.38|559.38|0
1655828420000|2022-06-21 16:20:20|561.91|559.91|561.56|559.56|561.91|559.91|561.56|559.56|0
1655828430000|2022-06-21 16:20:30|561.91|559.91|561.74|559.74|562.26|560.26|561.74|559.74|0
1655828440000|2022-06-21 16:20:40|561.91|559.91|562.26|560.26|562.26|560.26|561.91|559.91|0
1655828450000|2022-06-21 16:20:50|563.32|561.32|563.49|561.49|563.67|561.67|563.32|561.32|0
1655828460000|2022-06-21 16:21:00|563.67|561.67|563.85|561.85|564.2|562.2|563.67|561.67|0
1655828470000|2022-06-21 16:21:10|563.67|561.67|563.14|561.14|563.67|561.67|563.14|561.14|0
1655828480000|2022-06-21 16:21:20|563.49|561.49|563.32|561.32|563.59|561.59|563.32|561.32|0
1655828490000|2022-06-21 16:21:30|563.14|561.14|563.32|561.32|563.32|561.32|563.14|561.14|0
1655828500000|2022-06-21 16:21:40|563.76|561.76|562.79|560.79|563.76|561.76|562.79|560.79|0
1655828510000|2022-06-21 16:21:50|562.97|560.97|562.97|560.97|562.97|560.97|562.79|560.79|0
1655828520000|2022-06-21 16:22:00|562.79|560.79|562.61|560.61|562.79|560.79|562.61|560.61|0
1655828530000|2022-06-21 16:22:10|562.79|560.79|562.79|560.79|562.79|560.79|562.61|560.61|0
1655828540000|2022-06-21 16:22:20|562.44|560.44|562.61|560.61|562.61|560.61|562.44|560.44|0
1655828550000|2022-06-21 16:22:30|562.79|560.79|562.44|560.44|562.79|560.79|562.44|560.44|0
1655828560000|2022-06-21 16:22:40|562.26|560.26|562.61|560.61|562.61|560.61|562.26|560.26|0
1655828570000|2022-06-21 16:22:50|562.79|560.79|562.79|560.79|562.97|560.97|562.79|560.79|0
1655828580000|2022-06-21 16:23:00|562.97|560.97|561.91|559.91|562.97|560.97|561.73|559.73|0
1655828590000|2022-06-21 16:23:10|561.73|559.73|561.65|559.65|561.73|559.73|561.65|559.65|0
1655828600000|2022-06-21 16:23:20|561.73|559.73|561.56|559.56|561.91|559.91|561.56|559.56|0
1655828610000|2022-06-21 16:23:30|561.73|559.73|561.56|559.56|561.73|559.73|561.56|559.56|0
1655828620000|2022-06-21 16:23:40|561.73|559.73|561.91|559.91|562.09|560.09|561.73|559.73|0
1655828630000|2022-06-21 16:23:50|562.09|560.09|561.91|559.91|562.09|560.09|561.73|559.73|0
1655828640000|2022-06-21 16:24:00|561.56|559.56|561.56|559.56|561.91|559.91|561.38|559.38|0
1655828650000|2022-06-21 16:24:10|561.38|559.38|561.56|559.56|561.56|559.56|561.38|559.38|0
1655828660000|2022-06-21 16:24:20|561.38|559.38|561.73|559.73|561.73|559.73|561.38|559.38|0
1655828670000|2022-06-21 16:24:30|561.56|559.56|561.73|559.73|561.91|559.91|561.56|559.56|0
1655828680000|2022-06-21 16:24:40|561.91|559.91|561.91|559.91|561.91|559.91|561.73|559.73|0
1655828690000|2022-06-21 16:24:50|561.73|559.73|561.91|559.91|561.91|559.91|561.73|559.73|0
1655828700000|2022-06-21 16:25:00|561.56|559.56|561.56|559.56|561.73|559.73|561.56|559.56|0
1655828710000|2022-06-21 16:25:10|561.73|559.73|561.73|559.73|561.91|559.91|561.73|559.73|0
1655828720000|2022-06-21 16:25:20|561.56|559.56|561.38|559.38|561.56|559.56|561.38|559.38|0
1655828730000|2022-06-21 16:25:30|561.21|559.21|561.38|559.38|561.38|559.38|561.21|559.21|0
1655828740000|2022-06-21 16:25:40|561.03|559.03|561.21|559.21|561.21|559.21|560.86|558.86|0
1655828750000|2022-06-21 16:25:50|561.38|559.38|561.38|559.38|561.38|559.38|561.38|559.38|0
1655828760000|2022-06-21 16:26:00|561.03|559.03|560.5|558.5|561.03|559.03|560.5|558.5|0
1655828770000|2022-06-21 16:26:10|561.38|559.38|561.56|559.56|561.56|559.56|561.38|559.38|0
1655828780000|2022-06-21 16:26:20|561.73|559.73|562.26|560.26|562.26|560.26|561.73|559.73|0
1655828790000|2022-06-21 16:26:30|562.44|560.44|561.91|559.91|562.61|560.61|561.91|559.91|0
1655828800000|2022-06-21 16:26:40|561.73|559.73|561.21|559.21|561.73|559.73|561.21|559.21|0
1655828810000|2022-06-21 16:26:50|561.38|559.38|561.73|559.73|561.73|559.73|561.38|559.38|0
1655828820000|2022-06-21 16:27:00|562.08|560.08|561.73|559.73|562.26|560.26|561.73|559.73|0
1655828830000|2022-06-21 16:27:10|561.21|559.21|560.5|558.5|561.21|559.21|560.5|558.5|0
1655828840000|2022-06-21 16:27:20|560.85|558.85|560.33|558.33|560.85|558.85|560.33|558.33|0
1655828850000|2022-06-21 16:27:30|560.15|558.15|560.5|558.5|560.5|558.5|559.98|557.98|0
1655828860000|2022-06-21 16:27:40|561.21|559.21|561.21|559.21|561.38|559.38|561.21|559.21|0
1655828870000|2022-06-21 16:27:50|560.85|558.85|560.85|558.85|561.12|559.12|560.5|558.5|0
1655828880000|2022-06-21 16:28:00|561.38|559.38|561.21|559.21|561.56|559.56|561.21|559.21|0
1655828890000|2022-06-21 16:28:10|561.56|559.56|561.38|559.38|561.56|559.56|561.38|559.38|0
1655828900000|2022-06-21 16:28:20|561.56|559.56|561.56|559.56|561.56|559.56|561.38|559.38|0
1655828910000|2022-06-21 16:28:30|561.65|559.65|560.85|558.85|561.65|559.65|560.85|558.85|0
1655828920000|2022-06-21 16:28:40|560.5|558.5|560.5|558.5|560.5|558.5|560.33|558.33|0
1655828930000|2022-06-21 16:28:50|560.33|558.33|560.68|558.68|560.68|558.68|560.33|558.33|0
1655828940000|2022-06-21 16:29:00|560.5|558.5|560.68|558.68|560.68|558.68|560.33|558.33|0
1655828950000|2022-06-21 16:29:10|560.85|558.85|561.12|559.12|561.12|559.12|560.85|558.85|0
1655828960000|2022-06-21 16:29:20|561.21|559.21|561.21|559.21|561.38|559.38|561.21|559.21|0
1655828970000|2022-06-21 16:29:30|561.03|559.03|560.85|558.85|561.21|559.21|560.85|558.85|0
1655828980000|2022-06-21 16:29:40|561.03|559.03|561.56|559.56|561.56|559.56|561.03|559.03|0
1655828990000|2022-06-21 16:29:50|561.38|559.38|561.56|559.56|561.56|559.56|561.21|559.21|0
1655829000000|2022-06-21 16:30:00|561.47|559.47|561.03|559.03|561.47|559.47|561.03|559.03|0
1655829010000|2022-06-21 16:30:10|561.21|559.21|561.56|559.56|561.56|559.56|561.21|559.21|0
1655829020000|2022-06-21 16:30:20|561.73|559.73|562.44|560.44|562.44|560.44|561.73|559.73|0
1655829030000|2022-06-21 16:30:30|562.61|560.61|562.26|560.26|562.61|560.61|562.26|560.26|0
1655829040000|2022-06-21 16:30:40|562.08|560.08|561.21|559.21|562.08|560.08|561.21|559.21|0
1655829050000|2022-06-21 16:30:50|560.85|558.85|560.15|558.15|560.85|558.85|560.15|558.15|0
1655829060000|2022-06-21 16:31:00|559.98|557.98|559.98|557.98|560.33|558.33|559.98|557.98|0
1655829070000|2022-06-21 16:31:10|560.33|558.33|560.33|558.33|560.33|558.33|560.15|558.15|0
1655829080000|2022-06-21 16:31:20|560.5|558.5|560.33|558.33|560.5|558.5|559.98|557.98|0
1655829090000|2022-06-21 16:31:30|560.68|558.68|560.85|558.85|560.85|558.85|560.68|558.68|0
1655829100000|2022-06-21 16:31:40|560.5|558.5|560.5|558.5|560.68|558.68|560.5|558.5|0
1655829110000|2022-06-21 16:31:50|560.33|558.33|561.73|559.73|561.73|559.73|560.24|558.24|0
1655829120000|2022-06-21 16:32:00|562.43|560.43|562.26|560.26|562.61|560.61|562.26|560.26|0
1655829130000|2022-06-21 16:32:10|562.08|560.08|562.08|560.08|562.08|560.08|561.73|559.73|0
1655829140000|2022-06-21 16:32:20|561.91|559.91|562.08|560.08|562.08|560.08|561.91|559.91|0
1655829150000|2022-06-21 16:32:30|561.91|559.91|561.82|559.82|561.91|559.91|561.73|559.73|0
1655829160000|2022-06-21 16:32:40|561.56|559.56|561.73|559.73|561.91|559.91|561.56|559.56|0
1655829170000|2022-06-21 16:32:50|562.08|560.08|562.08|560.08|562.08|560.08|561.91|559.91|0
1655829180000|2022-06-21 16:33:00|561.03|559.03|560.68|558.68|561.03|559.03|560.68|558.68|0
1655829190000|2022-06-21 16:33:10|560.85|558.85|560.5|558.5|560.85|558.85|560.5|558.5|0
1655829200000|2022-06-21 16:33:20|560.33|558.33|560.15|558.15|560.33|558.33|560.15|558.15|0
1655829210000|2022-06-21 16:33:30|560.33|558.33|560.5|558.5|560.85|558.85|560.33|558.33|0
1655829220000|2022-06-21 16:33:40|560.68|558.68|561.03|559.03|561.03|559.03|560.33|558.33|0
1655829230000|2022-06-21 16:33:50|560.68|558.68|560.68|558.68|560.85|558.85|560.68|558.68|0
1655829240000|2022-06-21 16:34:00|560.5|558.5|560.33|558.33|560.5|558.5|560.15|558.15|0
1655829250000|2022-06-21 16:34:10|560.15|558.15|560.07|558.07|560.15|558.15|560.07|558.07|0
1655829260000|2022-06-21 16:34:20|560.68|558.68|560.85|558.85|560.85|558.85|560.5|558.5|0
1655829270000|2022-06-21 16:34:30|560.68|558.68|560.5|558.5|560.85|558.85|560.5|558.5|0
1655829280000|2022-06-21 16:34:40|560.68|558.68|560.5|558.5|560.68|558.68|560.33|558.33|0
1655829290000|2022-06-21 16:34:50|560.68|558.68|560.68|558.68|560.68|558.68|560.68|558.68|0
1655829300000|2022-06-21 16:35:00|560.85|558.85|560.5|558.5|560.85|558.85|560.33|558.33|0
1655829310000|2022-06-21 16:35:10|560.15|558.15|559.98|557.98|560.24|558.24|559.98|557.98|0
1655829320000|2022-06-21 16:35:20|560.33|558.33|560.33|558.33|560.33|558.33|560.15|558.15|0
1655829330000|2022-06-21 16:35:30|560.15|558.15|559.97|557.97|560.15|558.15|559.97|557.97|0
1655829340000|2022-06-21 16:35:40|560.07|558.07|559.97|557.97|560.15|558.15|559.97|557.97|0
1655829350000|2022-06-21 16:35:50|560.15|558.15|559.8|557.8|560.15|558.15|559.8|557.8|0
1655829360000|2022-06-21 16:36:00|559.45|557.45|560.15|558.15|560.33|558.33|559.45|557.45|0
1655829370000|2022-06-21 16:36:10|560.68|558.68|560.68|558.68|560.68|558.68|560.33|558.33|0
1655829380000|2022-06-21 16:36:20|560.33|558.33|559.8|557.8|560.5|558.5|559.8|557.8|0
1655829390000|2022-06-21 16:36:30|559.62|557.62|559.8|557.8|559.8|557.8|559.62|557.62|0
1655829400000|2022-06-21 16:36:40|559.62|557.62|559.62|557.62|559.62|557.62|559.62|557.62|0
1655829410000|2022-06-21 16:36:50|559.54|557.54|559.45|557.45|559.62|557.62|559.45|557.45|0
1655829420000|2022-06-21 16:37:00|559.27|557.27|559.62|557.62|559.62|557.62|559.27|557.27|0
1655829430000|2022-06-21 16:37:10|559.8|557.8|559.45|557.45|559.8|557.8|559.45|557.45|0
1655829440000|2022-06-21 16:37:20|559.62|557.62|559.1|557.1|559.62|557.62|559.1|557.1|0
1655829450000|2022-06-21 16:37:30|558.92|556.92|558.92|556.92|558.92|556.92|558.57|556.57|0
1655829460000|2022-06-21 16:37:40|558.75|556.75|558.75|556.75|558.92|556.92|558.75|556.75|0
1655829470000|2022-06-21 16:37:50|558.57|556.57|558.57|556.57|558.57|556.57|558.57|556.57|0
1655829480000|2022-06-21 16:38:00|558.4|556.4|558.22|556.22|558.57|556.57|558.05|556.05|0
1655829490000|2022-06-21 16:38:10|558.05|556.05|558.05|556.05|558.22|556.22|558.05|556.05|0
1655829500000|2022-06-21 16:38:20|557.87|555.87|558.05|556.05|558.05|556.05|557.87|555.87|0
1655829510000|2022-06-21 16:38:30|558.22|556.22|558.57|556.57|558.57|556.57|558.22|556.22|0
1655829520000|2022-06-21 16:38:40|558.4|556.4|558.92|556.92|559.27|557.27|558.4|556.4|0
1655829530000|2022-06-21 16:38:50|558.57|556.57|558.57|556.57|558.75|556.75|558.57|556.57|0
1655829540000|2022-06-21 16:39:00|558.75|556.75|558.14|556.14|558.75|556.75|558.14|556.14|0
1655829550000|2022-06-21 16:39:10|558.22|556.22|558.4|556.4|558.4|556.4|558.22|556.22|0
1655829560000|2022-06-21 16:39:20|558.57|556.57|558.22|556.22|558.57|556.57|558.22|556.22|0
1655829570000|2022-06-21 16:39:30|558.57|556.57|558.4|556.4|558.75|556.75|558.4|556.4|0
1655829580000|2022-06-21 16:39:40|558.22|556.22|558.4|556.4|558.4|556.4|558.22|556.22|0
1655829590000|2022-06-21 16:39:50|558.57|556.57|558.75|556.75|558.92|556.92|558.57|556.57|0
1655829600000|2022-06-21 16:40:00|558.92|556.92|558.4|556.4|558.92|556.92|558.4|556.4|0
1655829610000|2022-06-21 16:40:10|558.05|556.05|558.22|556.22|558.22|556.22|558.05|556.05|0
1655829620000|2022-06-21 16:40:20|558.05|556.05|558.05|556.05|558.05|556.05|557.87|555.87|0
1655829630000|2022-06-21 16:40:30|558.22|556.22|558.22|556.22|558.4|556.4|558.22|556.22|0
1655829640000|2022-06-21 16:40:40|558.4|556.4|558.66|556.66|558.75|556.75|558.4|556.4|0
1655829650000|2022-06-21 16:40:50|559.1|557.1|560.5|558.5|560.5|558.5|559.1|557.1|0
1655829660000|2022-06-21 16:41:00|560.85|558.85|560.32|558.32|560.85|558.85|560.32|558.32|0
1655829670000|2022-06-21 16:41:10|559.8|557.8|560.15|558.15|560.5|558.5|559.8|557.8|0
1655829680000|2022-06-21 16:41:20|560.32|558.32|559.8|557.8|560.32|558.32|559.8|557.8|0
1655829690000|2022-06-21 16:41:30|560.32|558.32|560.32|558.32|560.32|558.32|559.97|557.97|0
1655829700000|2022-06-21 16:41:40|560.15|558.15|559.62|557.62|560.15|558.15|559.62|557.62|0
1655829710000|2022-06-21 16:41:50|559.71|557.71|559.62|557.62|559.8|557.8|559.62|557.62|0
1655829720000|2022-06-21 16:42:00|559.45|557.45|559.27|557.27|559.45|557.45|559.27|557.27|0
1655829730000|2022-06-21 16:42:10|559.1|557.1|558.92|556.92|559.19|557.19|558.92|556.92|0
1655829740000|2022-06-21 16:42:20|559.1|557.1|559.45|557.45|559.45|557.45|559.1|557.1|0
1655829750000|2022-06-21 16:42:30|559.27|557.27|559.27|557.27|559.27|557.27|559.1|557.1|0
1655829760000|2022-06-21 16:42:40|559.45|557.45|559.62|557.62|559.62|557.62|559.45|557.45|0
1655829770000|2022-06-21 16:42:50|559.8|557.8|559.8|557.8|559.97|557.97|559.8|557.8|0
1655829780000|2022-06-21 16:43:00|559.62|557.62|559.27|557.27|559.62|557.62|559.27|557.27|0
1655829790000|2022-06-21 16:43:10|559.45|557.45|559.62|557.62|559.62|557.62|559.27|557.27|0
1655829800000|2022-06-21 16:43:20|559.71|557.71|559.45|557.45|559.8|557.8|559.45|557.45|0
1655829810000|2022-06-21 16:43:30|559.27|557.27|559.45|557.45|559.45|557.45|559.1|557.1|0
1655829820000|2022-06-21 16:43:40|559.1|557.1|558.92|556.92|559.1|557.1|558.92|556.92|0
1655829830000|2022-06-21 16:43:50|558.84|556.84|558.92|556.92|558.92|556.92|558.84|556.84|0
1655829840000|2022-06-21 16:44:00|559.27|557.27|559.1|557.1|559.27|557.27|559.1|557.1|0
1655829850000|2022-06-21 16:44:10|559.27|557.27|558.92|556.92|559.27|557.27|558.92|556.92|0
1655829860000|2022-06-21 16:44:20|558.75|556.75|558.75|556.75|559.1|557.1|558.75|556.75|0
1655829870000|2022-06-21 16:44:30|558.84|556.84|558.22|556.22|558.84|556.84|558.22|556.22|0
1655829880000|2022-06-21 16:44:40|558.49|556.49|558.39|556.39|558.57|556.57|558.39|556.39|0
1655829890000|2022-06-21 16:44:50|558.31|556.31|558.22|556.22|558.31|556.31|558.22|556.22|0
1655829910000|2022-06-21 16:45:10|558.04|556.04|558.22|556.22|558.39|556.39|558.04|556.04|0
1655829920000|2022-06-21 16:45:20|558.04|556.04|558.74|556.74|558.74|556.74|558.04|556.04|0
1655829930000|2022-06-21 16:45:30|558.04|556.04|558.04|556.04|558.22|556.22|558.04|556.04|0
1655829940000|2022-06-21 16:45:40|558.22|556.22|558.22|556.22|558.22|556.22|558.04|556.04|0
1655829950000|2022-06-21 16:45:50|558.04|556.04|558.22|556.22|558.39|556.39|558.04|556.04|0
1655829960000|2022-06-21 16:46:00|558.04|556.04|558.39|556.39|558.39|556.39|558.04|556.04|0
1655829970000|2022-06-21 16:46:10|558.57|556.57|558.74|556.74|558.74|556.74|558.22|556.22|0
1655829980000|2022-06-21 16:46:20|558.57|556.57|558.22|556.22|558.57|556.57|558.22|556.22|0
1655829990000|2022-06-21 16:46:30|558.39|556.39|558.39|556.39|558.39|556.39|558.39|556.39|0
1655830000000|2022-06-21 16:46:40|558.22|556.22|558.57|556.57|558.57|556.57|558.22|556.22|0
1655830010000|2022-06-21 16:46:50|558.74|556.74|558.57|556.57|558.74|556.74|558.57|556.57|0
1655830020000|2022-06-21 16:47:00|559.45|557.45|559.45|557.45|559.45|557.45|559.45|557.45|0
1655830030000|2022-06-21 16:47:10|559.09|557.09|559.09|557.09|559.09|557.09|559.09|557.09|0
1655830040000|2022-06-21 16:47:20|558.92|556.92|558.92|556.92|558.92|556.92|558.92|556.92|0
1655830050000|2022-06-21 16:47:30|559.09|557.09|558.74|556.74|559.09|557.09|558.74|556.74|0
1655830060000|2022-06-21 16:47:40|559.27|557.27|560.15|558.15|560.15|558.15|559.27|557.27|0
1655830070000|2022-06-21 16:47:50|560.32|558.32|559.8|557.8|560.32|558.32|559.8|557.8|0
1655830080000|2022-06-21 16:48:00|560.32|558.32|560.32|558.32|560.32|558.32|560.32|558.32|0
1655830090000|2022-06-21 16:48:10|559.97|557.97|559.62|557.62|559.97|557.97|559.62|557.62|0
1655830100000|2022-06-21 16:48:20|559.44|557.44|559.62|557.62|559.62|557.62|559.44|557.44|0
1655830110000|2022-06-21 16:48:30|559.44|557.44|559.27|557.27|559.44|557.44|559.27|557.27|0
1655830120000|2022-06-21 16:48:40|558.92|556.92|558.92|556.92|558.92|556.92|558.92|556.92|0
1655830130000|2022-06-21 16:48:50|559.44|557.44|559.62|557.62|559.62|557.62|559.27|557.27|0
1655830140000|2022-06-21 16:49:00|559.44|557.44|560.15|558.15|560.15|558.15|559.44|557.44|0
1655830150000|2022-06-21 16:49:10|559.62|557.62|559.44|557.44|559.8|557.8|559.44|557.44|0
1655830160000|2022-06-21 16:49:20|559.62|557.62|559.44|557.44|559.62|557.62|559.44|557.44|0
1655830170000|2022-06-21 16:49:30|559.27|557.27|558.74|556.74|559.44|557.44|558.74|556.74|0
1655830180000|2022-06-21 16:49:40|558.83|556.83|558.92|556.92|558.92|556.92|558.74|556.74|0
1655830190000|2022-06-21 16:49:50|558.74|556.74|558.92|556.92|558.92|556.92|558.57|556.57|0
1655830200000|2022-06-21 16:50:00|558.39|556.39|558.39|556.39|558.39|556.39|558.22|556.22|0
1655830210000|2022-06-21 16:50:10|558.22|556.22|558.04|556.04|558.39|556.39|558.04|556.04|0
1655830220000|2022-06-21 16:50:20|558.22|556.22|558.74|556.74|558.74|556.74|558.22|556.22|0
1655830240000|2022-06-21 16:50:40|558.57|556.57|558.74|556.74|558.74|556.74|558.57|556.57|0
1655830250000|2022-06-21 16:50:50|558.92|556.92|558.92|556.92|558.92|556.92|558.92|556.92|0
1655830260000|2022-06-21 16:51:00|559.62|557.62|559.62|557.62|559.62|557.62|559.44|557.44|0
1655830270000|2022-06-21 16:51:10|559.27|557.27|559.27|557.27|559.44|557.44|559.27|557.27|0
1655830280000|2022-06-21 16:51:20|559.09|557.09|559.27|557.27|559.27|557.27|559.09|557.09|0
1655830290000|2022-06-21 16:51:30|559.09|557.09|559.27|557.27|559.27|557.27|559.09|557.09|0
1655830300000|2022-06-21 16:51:40|559.09|557.09|558.74|556.74|559.09|557.09|558.74|556.74|0
1655830310000|2022-06-21 16:51:50|558.57|556.57|558.39|556.39|558.57|556.57|558.39|556.39|0
1655830320000|2022-06-21 16:52:00|558.31|556.31|558.39|556.39|558.39|556.39|558.31|556.31|0
1655830330000|2022-06-21 16:52:10|558.22|556.22|558.39|556.39|558.39|556.39|558.22|556.22|0
1655830340000|2022-06-21 16:52:20|558.31|556.31|558.39|556.39|558.39|556.39|558.22|556.22|0
1655830350000|2022-06-21 16:52:30|558.22|556.22|558.22|556.22|558.39|556.39|558.22|556.22|0
1655830360000|2022-06-21 16:52:40|558.39|556.39|558.22|556.22|558.39|556.39|558.22|556.22|0
1655830370000|2022-06-21 16:52:50|558.57|556.57|557.43|555.43|558.57|556.57|557.43|555.43|0
1655830380000|2022-06-21 16:53:00|557.08|555.08|557.08|555.08|557.08|555.08|556.91|554.91|0
1655830390000|2022-06-21 16:53:10|557.26|555.26|557.08|555.08|557.26|555.26|557.08|555.08|0
1655830400000|2022-06-21 16:53:20|557.35|555.35|557.08|555.08|557.43|555.43|557.08|555.08|0
1655830410000|2022-06-21 16:53:30|557.26|555.26|557.08|555.08|557.26|555.26|557.08|555.08|0
1655830420000|2022-06-21 16:53:40|557.26|555.26|557.08|555.08|557.26|555.26|557.08|555.08|0
1655830430000|2022-06-21 16:53:50|556.91|554.91|556.91|554.91|556.91|554.91|556.91|554.91|0
1655830440000|2022-06-21 16:54:00|557.08|555.08|556.56|554.56|557.08|555.08|556.56|554.56|0
1655830450000|2022-06-21 16:54:10|556.73|554.73|556.73|554.73|556.73|554.73|556.56|554.56|0
1655830460000|2022-06-21 16:54:20|556.56|554.56|556.91|554.91|556.91|554.91|556.56|554.56|0
1655830470000|2022-06-21 16:54:30|556.73|554.73|556.38|554.38|556.73|554.73|556.38|554.38|0
1655830480000|2022-06-21 16:54:40|556.2|554.2|555.85|553.85|556.38|554.38|555.85|553.85|0
1655830490000|2022-06-21 16:54:50|555.68|553.68|556.03|554.03|556.03|554.03|555.5|553.5|0
1655830500000|2022-06-21 16:55:00|556.2|554.2|556.03|554.03|556.2|554.2|556.03|554.03|0
1655830510000|2022-06-21 16:55:10|555.85|553.85|556.2|554.2|556.2|554.2|555.85|553.85|0
1655830520000|2022-06-21 16:55:20|556.38|554.38|556.03|554.03|556.38|554.38|556.03|554.03|0
1655830530000|2022-06-21 16:55:30|555.5|553.5|555.15|553.15|555.5|553.5|555.15|553.15|0
1655830540000|2022-06-21 16:55:40|555.33|553.33|555.5|553.5|555.68|553.68|555.33|553.33|0
1655830550000|2022-06-21 16:55:50|555.33|553.33|554.8|552.8|555.33|553.33|554.8|552.8|0
1655830560000|2022-06-21 16:56:00|554.98|552.98|555.24|553.24|555.24|553.24|554.98|552.98|0
1655830570000|2022-06-21 16:56:10|555.33|553.33|555.85|553.85|555.85|553.85|555.33|553.33|0
1655830580000|2022-06-21 16:56:20|556.03|554.03|556.03|554.03|556.03|554.03|555.85|553.85|0
1655830590000|2022-06-21 16:56:30|555.85|553.85|555.85|553.85|556.03|554.03|555.85|553.85|0
1655830600000|2022-06-21 16:56:40|556.03|554.03|555.68|553.68|556.03|554.03|555.68|553.68|0
1655830610000|2022-06-21 16:56:50|555.5|553.5|555.68|553.68|555.68|553.68|555.33|553.33|0
1655830620000|2022-06-21 16:57:00|555.33|553.33|555.68|553.68|555.68|553.68|555.33|553.33|0
1655830630000|2022-06-21 16:57:10|555.85|553.85|556.38|554.38|556.38|554.38|555.85|553.85|0
1655830640000|2022-06-21 16:57:20|556.29|554.29|556.55|554.55|556.55|554.55|556.29|554.29|0
1655830650000|2022-06-21 16:57:30|556.73|554.73|556.2|554.2|556.73|554.73|556.2|554.2|0
1655830660000|2022-06-21 16:57:40|556.38|554.38|556.2|554.2|556.38|554.38|556.2|554.2|0
1655830670000|2022-06-21 16:57:50|556.03|554.03|555.85|553.85|556.03|554.03|555.85|553.85|0
1655830680000|2022-06-21 16:58:00|555.68|553.68|555.15|553.15|555.68|553.68|555.15|553.15|0
1655830690000|2022-06-21 16:58:10|555.33|553.33|555.33|553.33|555.33|553.33|555.33|553.33|0
1655830700000|2022-06-21 16:58:20|555.15|553.15|555.15|553.15|555.33|553.33|555.15|553.15|0
1655830710000|2022-06-21 16:58:30|555.33|553.33|555.15|553.15|555.33|553.33|555.15|553.15|0
1655830720000|2022-06-21 16:58:40|555.33|553.33|554.8|552.8|555.33|553.33|554.8|552.8|0
1655830730000|2022-06-21 16:58:50|554.98|552.98|554.8|552.8|554.98|552.98|554.8|552.8|0
1655830740000|2022-06-21 16:59:00|554.63|552.63|554.45|552.45|554.63|552.63|554.45|552.45|0
1655830750000|2022-06-21 16:59:10|554.28|552.28|554.45|552.45|554.45|552.45|554.28|552.28|0
1655830760000|2022-06-21 16:59:20|554.37|552.37|555.15|553.15|555.15|553.15|554.37|552.37|0
1655830770000|2022-06-21 16:59:30|554.8|552.8|554.98|552.98|554.98|552.98|554.8|552.8|0
1655830780000|2022-06-21 16:59:40|554.8|552.8|554.28|552.28|554.8|552.8|554.28|552.28|0
1655830790000|2022-06-21 16:59:50|554.37|552.37|554.63|552.63|554.63|552.63|554.28|552.28|0
1655830800000|2022-06-21 17:00:00|554.28|552.28|554.63|552.63|554.63|552.63|554.28|552.28|0
1655830810000|2022-06-21 17:00:10|554.45|552.45|554.28|552.28|554.45|552.45|554.28|552.28|0
1655830820000|2022-06-21 17:00:20|554.45|552.45|554.28|552.28|554.45|552.45|554.28|552.28|0
1655830830000|2022-06-21 17:00:30|554.45|552.45|554.45|552.45|554.63|552.63|554.45|552.45|0
1655830840000|2022-06-21 17:00:40|554.28|552.28|554.28|552.28|554.28|552.28|554.28|552.28|0
1655830850000|2022-06-21 17:00:50|554.37|552.37|554.8|552.8|554.8|552.8|554.37|552.37|0
1655830860000|2022-06-21 17:01:00|554.98|552.98|554.98|552.98|554.98|552.98|554.8|552.8|0
1655830870000|2022-06-21 17:01:10|554.8|552.8|554.63|552.63|554.8|552.8|554.63|552.63|0
1655830880000|2022-06-21 17:01:20|554.28|552.28|554.45|552.45|554.45|552.45|554.28|552.28|0
1655830890000|2022-06-21 17:01:30|554.28|552.28|554.45|552.45|554.45|552.45|554.28|552.28|0
1655830900000|2022-06-21 17:01:40|554.28|552.28|554.28|552.28|554.45|552.45|554.28|552.28|0
1655830910000|2022-06-21 17:01:50|554.45|552.45|554.45|552.45|554.45|552.45|554.45|552.45|0
1655830920000|2022-06-21 17:02:00|554.28|552.28|554.1|552.1|554.28|552.28|554.1|552.1|0
1655830930000|2022-06-21 17:02:10|553.93|551.93|554.45|552.45|554.45|552.45|553.93|551.93|0
1655830940000|2022-06-21 17:02:20|554.28|552.28|554.63|552.63|554.63|552.63|554.28|552.28|0
1655830950000|2022-06-21 17:02:30|554.45|552.45|554.45|552.45|554.8|552.8|554.45|552.45|0
1655830960000|2022-06-21 17:02:40|554.63|552.63|554.8|552.8|554.8|552.8|554.63|552.63|0
1655830970000|2022-06-21 17:02:50|554.98|552.98|555.15|553.15|555.15|553.15|554.98|552.98|0
1655830980000|2022-06-21 17:03:00|555.33|553.33|555.68|553.68|555.68|553.68|555.33|553.33|0
1655830990000|2022-06-21 17:03:10|555.5|553.5|555.68|553.68|555.68|553.68|555.5|553.5|0
1655831000000|2022-06-21 17:03:20|555.85|553.85|555.85|553.85|555.85|553.85|555.85|553.85|0
1655831010000|2022-06-21 17:03:30|555.5|553.5|556.03|554.03|556.03|554.03|555.5|553.5|0
1655831020000|2022-06-21 17:03:40|556.2|554.2|555.68|553.68|556.2|554.2|555.68|553.68|0
1655831030000|2022-06-21 17:03:50|555.59|553.59|555.68|553.68|555.68|553.68|555.33|553.33|0
1655831040000|2022-06-21 17:04:00|555.85|553.85|555.5|553.5|555.85|553.85|555.5|553.5|0
1655831050000|2022-06-21 17:04:10|555.33|553.33|554.98|552.98|555.33|553.33|554.98|552.98|0
1655831060000|2022-06-21 17:04:20|554.8|552.8|555.15|553.15|555.15|553.15|554.8|552.8|0
1655831070000|2022-06-21 17:04:30|554.98|552.98|555.5|553.5|555.5|553.5|554.98|552.98|0
1655831080000|2022-06-21 17:04:40|555.33|553.33|555.15|553.15|555.33|553.33|555.15|553.15|0
1655831090000|2022-06-21 17:04:50|555.33|553.33|555.15|553.15|555.33|553.33|555.15|553.15|0
1655831100000|2022-06-21 17:05:00|555.07|553.07|555.15|553.15|555.33|553.33|555.07|553.07|0
1655831110000|2022-06-21 17:05:10|555.5|553.5|555.5|553.5|555.5|553.5|555.33|553.33|0
1655831120000|2022-06-21 17:05:20|555.68|553.68|556.03|554.03|556.03|554.03|555.68|553.68|0
1655831130000|2022-06-21 17:05:30|556.2|554.2|556.38|554.38|556.38|554.38|556.2|554.2|0
1655831140000|2022-06-21 17:05:40|556.9|554.9|556.9|554.9|556.9|554.9|556.9|554.9|0
1655831150000|2022-06-21 17:05:50|557.25|555.25|557.43|555.43|557.6|555.6|557.25|555.25|0
1655831160000|2022-06-21 17:06:00|556.73|554.73|557.6|555.6|557.6|555.6|556.73|554.73|0
1655831170000|2022-06-21 17:06:10|557.78|555.78|557.6|555.6|557.95|555.95|557.6|555.6|0
1655831180000|2022-06-21 17:06:20|557.78|555.78|557.43|555.43|557.78|555.78|557.43|555.43|0
1655831190000|2022-06-21 17:06:30|557.25|555.25|556.38|554.38|557.25|555.25|556.38|554.38|0
1655831200000|2022-06-21 17:06:40|556.9|554.9|556.73|554.73|556.9|554.9|556.73|554.73|0
1655831210000|2022-06-21 17:06:50|556.38|554.38|556.03|554.03|556.38|554.38|556.03|554.03|0
1655831220000|2022-06-21 17:07:00|555.68|553.68|555.15|553.15|555.68|553.68|554.89|552.89|0
1655831230000|2022-06-21 17:07:10|555.5|553.5|555.33|553.33|555.68|553.68|555.33|553.33|0
1655831240000|2022-06-21 17:07:20|555.15|553.15|555.68|553.68|555.68|553.68|555.15|553.15|0
1655831250000|2022-06-21 17:07:30|555.32|553.32|555.32|553.32|555.32|553.32|555.15|553.15|0
1655831260000|2022-06-21 17:07:40|555.68|553.68|556.38|554.38|556.38|554.38|555.68|553.68|0
1655831270000|2022-06-21 17:07:50|556.55|554.55|556.2|554.2|556.55|554.55|556.2|554.2|0
1655831280000|2022-06-21 17:08:00|556.38|554.38|556.73|554.73|556.73|554.73|556.38|554.38|0
1655831290000|2022-06-21 17:08:10|556.9|554.9|556.2|554.2|556.9|554.9|556.2|554.2|0
1655831300000|2022-06-21 17:08:20|556.38|554.38|556.9|554.9|556.9|554.9|556.38|554.38|0
1655831310000|2022-06-21 17:08:30|557.08|555.08|556.73|554.73|557.08|555.08|556.73|554.73|0
1655831320000|2022-06-21 17:08:40|556.55|554.55|556.38|554.38|556.55|554.55|556.38|554.38|0
1655831330000|2022-06-21 17:08:50|556.2|554.2|555.67|553.67|556.2|554.2|555.67|553.67|0
1655831340000|2022-06-21 17:09:00|555.85|553.85|555.5|553.5|555.85|553.85|555.5|553.5|0
1655831350000|2022-06-21 17:09:10|555.32|553.32|554.97|552.97|555.5|553.5|554.97|552.97|0
1655831360000|2022-06-21 17:09:20|554.8|552.8|555.15|553.15|555.15|553.15|554.8|552.8|0
1655831370000|2022-06-21 17:09:30|554.97|552.97|555.32|553.32|555.32|553.32|554.97|552.97|0
1655831380000|2022-06-21 17:09:40|554.97|552.97|555.15|553.15|555.32|553.32|554.97|552.97|0
1655831390000|2022-06-21 17:09:50|555.32|553.32|555.15|553.15|555.32|553.32|554.97|552.97|0
1655831400000|2022-06-21 17:10:00|554.97|552.97|555.67|553.67|555.67|553.67|554.8|552.8|0
1655831410000|2022-06-21 17:10:10|555.85|553.85|555.5|553.5|555.85|553.85|555.32|553.32|0
1655831420000|2022-06-21 17:10:20|554.97|552.97|554.8|552.8|554.97|552.97|554.8|552.8|0
1655831430000|2022-06-21 17:10:30|554.62|552.62|554.97|552.97|555.15|553.15|554.62|552.62|0
1655831440000|2022-06-21 17:10:40|554.62|552.62|554.45|552.45|554.62|552.62|554.45|552.45|0
1655831450000|2022-06-21 17:10:50|554.62|552.62|554.45|552.45|554.8|552.8|554.45|552.45|0
1655831460000|2022-06-21 17:11:00|554.62|552.62|554.8|552.8|554.8|552.8|554.62|552.62|0
1655831470000|2022-06-21 17:11:10|554.62|552.62|554.27|552.27|554.62|552.62|554.27|552.27|0
1655831480000|2022-06-21 17:11:20|554.45|552.45|554.27|552.27|554.45|552.45|554.1|552.1|0
1655831490000|2022-06-21 17:11:30|554.36|552.36|553.57|551.57|554.36|552.36|553.57|551.57|0
1655831500000|2022-06-21 17:11:40|553.4|551.4|553.05|551.05|553.4|551.4|553.05|551.05|0
1655831510000|2022-06-21 17:11:50|553.57|551.57|553.4|551.4|553.57|551.57|553.23|551.23|0
1655831520000|2022-06-21 17:12:00|553.57|551.57|554.27|552.27|554.27|552.27|553.57|551.57|0
1655831530000|2022-06-21 17:12:10|553.92|551.92|554.45|552.45|554.45|552.45|553.92|551.92|0
1655831540000|2022-06-21 17:12:20|553.92|551.92|553.57|551.57|553.92|551.92|553.57|551.57|0
1655831550000|2022-06-21 17:12:30|553.75|551.75|553.4|551.4|553.75|551.75|553.4|551.4|0
1655831560000|2022-06-21 17:12:40|553.22|551.22|553.57|551.57|553.57|551.57|553.22|551.22|0
1655831570000|2022-06-21 17:12:50|553.75|551.75|553.57|551.57|553.75|551.75|553.4|551.4|0
1655831580000|2022-06-21 17:13:00|553.4|551.4|553.22|551.22|553.57|551.57|553.22|551.22|0
1655831590000|2022-06-21 17:13:10|553.05|551.05|553.05|551.05|553.57|551.57|553.05|551.05|0
1655831600000|2022-06-21 17:13:20|552.88|550.88|553.05|551.05|553.05|551.05|552.88|550.88|0
1655831610000|2022-06-21 17:13:30|552.7|550.7|552.7|550.7|552.7|550.7|552.7|550.7|0
1655831620000|2022-06-21 17:13:40|552.53|550.53|552.35|550.35|552.53|550.53|552.18|550.18|0
1655831630000|2022-06-21 17:13:50|552.53|550.53|552.18|550.18|552.53|550.53|552.18|550.18|0
1655831640000|2022-06-21 17:14:00|552.53|550.53|552.35|550.35|552.53|550.53|552|550|0
1655831650000|2022-06-21 17:14:10|552.53|550.53|553.05|551.05|553.05|551.05|552.53|550.53|0
1655831660000|2022-06-21 17:14:20|553.22|551.22|552.88|550.88|553.22|551.22|552.88|550.88|0
1655831670000|2022-06-21 17:14:30|553.05|551.05|553.05|551.05|553.05|551.05|552.87|550.87|0
1655831680000|2022-06-21 17:14:40|552.35|550.35|552.7|550.7|552.7|550.7|552.35|550.35|0
1655831690000|2022-06-21 17:14:50|552.79|550.79|552.87|550.87|552.87|550.87|552.7|550.7|0
1655831700000|2022-06-21 17:15:00|552.7|550.7|553.05|551.05|553.05|551.05|552.7|550.7|0
1655831710000|2022-06-21 17:15:10|552.87|550.87|552.7|550.7|553.05|551.05|552.7|550.7|0
1655831720000|2022-06-21 17:15:20|552.87|550.87|553.05|551.05|553.05|551.05|552.7|550.7|0
1655831730000|2022-06-21 17:15:30|553.4|551.4|553.4|551.4|553.57|551.57|553.4|551.4|0
1655831740000|2022-06-21 17:15:40|553.57|551.57|553.4|551.4|553.57|551.57|553.22|551.22|0
1655831760000|2022-06-21 17:16:00|553.22|551.22|553.4|551.4|553.57|551.57|553.22|551.22|0
1655831770000|2022-06-21 17:16:10|553.22|551.22|553.57|551.57|553.57|551.57|553.22|551.22|0
1655831780000|2022-06-21 17:16:20|553.75|551.75|553.92|551.92|553.92|551.92|553.75|551.75|0
1655831790000|2022-06-21 17:16:30|553.75|551.75|553.75|551.75|553.75|551.75|553.57|551.57|0
1655831800000|2022-06-21 17:16:40|553.92|551.92|553.92|551.92|554.1|552.1|553.75|551.75|0
1655831810000|2022-06-21 17:16:50|553.75|551.75|553.75|551.75|553.75|551.75|553.75|551.75|0
1655831820000|2022-06-21 17:17:00|553.92|551.92|554.1|552.1|554.27|552.27|553.92|551.92|0
1655831840000|2022-06-21 17:17:20|554.27|552.27|553.75|551.75|554.27|552.27|553.75|551.75|0
1655831850000|2022-06-21 17:17:30|553.92|551.92|553.57|551.57|553.92|551.92|553.57|551.57|0
1655831860000|2022-06-21 17:17:40|553.4|551.4|553.92|551.92|553.92|551.92|553.4|551.4|0
1655831870000|2022-06-21 17:17:50|553.75|551.75|553.75|551.75|553.92|551.92|553.75|551.75|0
1655831880000|2022-06-21 17:18:00|553.92|551.92|553.92|551.92|553.92|551.92|553.92|551.92|0
1655831890000|2022-06-21 17:18:10|554.1|552.1|554.1|552.1|554.1|552.1|553.92|551.92|0
1655831900000|2022-06-21 17:18:20|553.92|551.92|554.1|552.1|554.1|552.1|553.75|551.75|0
1655831910000|2022-06-21 17:18:30|553.92|551.92|553.92|551.92|553.92|551.92|553.92|551.92|0
1655831920000|2022-06-21 17:18:40|553.75|551.75|553.92|551.92|553.92|551.92|553.75|551.75|0
1655831930000|2022-06-21 17:18:50|553.75|551.75|553.92|551.92|554.1|552.1|553.75|551.75|0
1655831940000|2022-06-21 17:19:00|554.1|552.1|554.62|552.62|554.62|552.62|554.1|552.1|0
1655831950000|2022-06-21 17:19:10|554.97|552.97|554.97|552.97|555.15|553.15|554.97|552.97|0
1655831960000|2022-06-21 17:19:20|554.8|552.8|555.15|553.15|555.32|553.32|554.62|552.62|0
1655831970000|2022-06-21 17:19:30|554.97|552.97|554.45|552.45|554.97|552.97|554.45|552.45|0
1655831980000|2022-06-21 17:19:40|554.36|552.36|554.27|552.27|554.36|552.36|554.1|552.1|0
1655831990000|2022-06-21 17:19:50|554.8|552.8|554.45|552.45|554.97|552.97|554.45|552.45|0
1655832000000|2022-06-21 17:20:00|554.27|552.27|553.92|551.92|554.27|552.27|553.92|551.92|0
1655832010000|2022-06-21 17:20:10|554.1|552.1|553.92|551.92|554.1|552.1|553.75|551.75|0
1655832020000|2022-06-21 17:20:20|554.45|552.45|554.97|552.97|554.97|552.97|554.45|552.45|0
1655832030000|2022-06-21 17:20:30|554.8|552.8|554.97|552.97|554.97|552.97|554.8|552.8|0
1655832040000|2022-06-21 17:20:40|555.15|553.15|555.32|553.32|555.32|553.32|555.15|553.15|0
1655832050000|2022-06-21 17:20:50|555.5|553.5|555.32|553.32|555.5|553.5|555.32|553.32|0
1655832060000|2022-06-21 17:21:00|555.5|553.5|555.67|553.67|555.67|553.67|555.5|553.5|0
1655832070000|2022-06-21 17:21:10|555.85|553.85|556.02|554.02|556.02|554.02|555.85|553.85|0
1655832080000|2022-06-21 17:21:20|556.2|554.2|555.67|553.67|556.2|554.2|555.67|553.67|0
1655832090000|2022-06-21 17:21:30|555.5|553.5|555.85|553.85|555.85|553.85|555.5|553.5|0
1655832100000|2022-06-21 17:21:40|555.67|553.67|555.5|553.5|555.67|553.67|555.32|553.32|0
1655832110000|2022-06-21 17:21:50|555.32|553.32|555.32|553.32|555.5|553.5|555.15|553.15|0
1655832120000|2022-06-21 17:22:00|555.15|553.15|554.8|552.8|555.32|553.32|554.8|552.8|0
1655832130000|2022-06-21 17:22:10|554.62|552.62|554.62|552.62|554.62|552.62|554.45|552.45|0
1655832140000|2022-06-21 17:22:20|554.97|552.97|555.32|553.32|555.32|553.32|554.8|552.8|0
1655832150000|2022-06-21 17:22:30|555.67|553.67|555.5|553.5|555.85|553.85|555.5|553.5|0
1655832160000|2022-06-21 17:22:40|555.67|553.67|556.02|554.02|556.02|554.02|555.67|553.67|0
1655832170000|2022-06-21 17:22:50|556.2|554.2|556.2|554.2|556.2|554.2|556.11|554.11|0
1655832180000|2022-06-21 17:23:00|556.37|554.37|556.37|554.37|556.37|554.37|556.37|554.37|0
1655832190000|2022-06-21 17:23:10|556.55|554.55|556.55|554.55|556.72|554.72|556.55|554.55|0
1655832200000|2022-06-21 17:23:20|556.72|554.72|556.37|554.37|556.9|554.9|556.37|554.37|0
1655832210000|2022-06-21 17:23:30|556.2|554.2|556.2|554.2|556.37|554.37|556.2|554.2|0
1655832220000|2022-06-21 17:23:40|556.02|554.02|555.85|553.85|556.2|554.2|555.85|553.85|0
1655832230000|2022-06-21 17:23:50|555.67|553.67|555.76|553.76|555.76|553.76|555.67|553.67|0
1655832240000|2022-06-21 17:24:00|555.85|553.85|556.02|554.02|556.02|554.02|555.85|553.85|0
1655832250000|2022-06-21 17:24:10|556.2|554.2|555.85|553.85|556.2|554.2|555.85|553.85|0
1655832260000|2022-06-21 17:24:20|556.02|554.02|556.2|554.2|556.2|554.2|556.02|554.02|0
1655832270000|2022-06-21 17:24:30|555.85|553.85|556.02|554.02|556.02|554.02|555.85|553.85|0
1655832280000|2022-06-21 17:24:40|555.85|553.85|555.49|553.49|555.85|553.85|555.49|553.49|0
1655832290000|2022-06-21 17:24:50|555.67|553.67|555.32|553.32|555.67|553.67|555.32|553.32|0
1655832300000|2022-06-21 17:25:00|555.49|553.49|555.76|553.76|555.76|553.76|555.49|553.49|0
1655832310000|2022-06-21 17:25:10|555.84|553.84|555.67|553.67|555.84|553.84|555.49|553.49|0
1655832320000|2022-06-21 17:25:20|555.49|553.49|555.84|553.84|555.84|553.84|555.49|553.49|0
1655832330000|2022-06-21 17:25:30|556.02|554.02|556.02|554.02|556.02|554.02|555.84|553.84|0
1655832340000|2022-06-21 17:25:40|555.84|553.84|556.2|554.2|556.2|554.2|555.84|553.84|0
1655832350000|2022-06-21 17:25:50|556.02|554.02|555.84|553.84|556.02|554.02|555.84|553.84|0
1655832360000|2022-06-21 17:26:00|555.67|553.67|555.84|553.84|555.84|553.84|555.67|553.67|0
1655832370000|2022-06-21 17:26:10|556.02|554.02|556.02|554.02|556.02|554.02|555.94|553.94|0
1655832380000|2022-06-21 17:26:20|556.19|554.19|555.84|553.84|556.37|554.37|555.84|553.84|0
1655832390000|2022-06-21 17:26:30|556.19|554.19|556.55|554.55|556.55|554.55|556.19|554.19|0
1655832400000|2022-06-21 17:26:40|556.19|554.19|556.02|554.02|556.19|554.19|556.02|554.02|0
1655832410000|2022-06-21 17:26:50|555.84|553.84|556.02|554.02|556.29|554.29|555.84|553.84|0
1655832420000|2022-06-21 17:27:00|555.67|553.67|555.84|553.84|555.84|553.84|555.67|553.67|0
1655832430000|2022-06-21 17:27:10|555.67|553.67|555.14|553.14|555.67|553.67|555.14|553.14|0
1655832440000|2022-06-21 17:27:20|555.32|553.32|555.14|553.14|555.32|553.32|555.14|553.14|0
1655832450000|2022-06-21 17:27:30|555.32|553.32|555.67|553.67|555.67|553.67|555.32|553.32|0
1655832460000|2022-06-21 17:27:40|555.49|553.49|554.79|552.79|555.49|553.49|554.79|552.79|0
1655832470000|2022-06-21 17:27:50|554.97|552.97|554.97|552.97|554.97|552.97|554.97|552.97|0
1655832480000|2022-06-21 17:28:00|555.06|553.06|554.97|552.97|555.41|553.41|554.97|552.97|0
1655832490000|2022-06-21 17:28:10|554.62|552.62|554.71|552.71|554.97|552.97|554.62|552.62|0
1655832500000|2022-06-21 17:28:20|554.62|552.62|554.79|552.79|554.79|552.79|554.62|552.62|0
1655832510000|2022-06-21 17:28:30|554.97|552.97|554.97|552.97|554.97|552.97|554.79|552.79|0
1655832520000|2022-06-21 17:28:40|554.79|552.79|555.32|553.32|555.32|553.32|554.79|552.79|0
1655832530000|2022-06-21 17:28:50|555.41|553.41|555.49|553.49|555.49|553.49|555.41|553.41|0
1655832540000|2022-06-21 17:29:00|555.23|553.23|555.49|553.49|555.49|553.49|555.23|553.23|0
1655832550000|2022-06-21 17:29:10|555.67|553.67|555.84|553.84|555.84|553.84|555.67|553.67|0
1655832560000|2022-06-21 17:29:20|555.67|553.67|555.76|553.76|555.76|553.76|555.67|553.67|0
1655832570000|2022-06-21 17:29:30|555.67|553.67|555.84|553.84|555.84|553.84|555.67|553.67|0
1655832580000|2022-06-21 17:29:40|556.02|554.02|556.9|554.9|557.07|555.07|556.02|554.02|0
1655832600000|2022-06-21 17:30:00|557.07|555.07|556.19|554.19|557.07|555.07|556.19|554.19|0
1655832610000|2022-06-21 17:30:10|555.84|553.84|556.02|554.02|556.37|554.37|555.84|553.84|0
1655832620000|2022-06-21 17:30:20|555.84|553.84|555.84|553.84|555.84|553.84|555.49|553.49|0
1655832630000|2022-06-21 17:30:30|555.32|553.32|555.49|553.49|555.49|553.49|555.32|553.32|0
1655832640000|2022-06-21 17:30:40|555.32|553.32|555.32|553.32|555.67|553.67|555.32|553.32|0
1655832650000|2022-06-21 17:30:50|555.14|553.14|554.97|552.97|555.32|553.32|554.97|552.97|0
1655832660000|2022-06-21 17:31:00|554.79|552.79|554.79|552.79|554.79|552.79|554.79|552.79|0
1655832670000|2022-06-21 17:31:10|554.97|552.97|554.79|552.79|554.97|552.97|554.79|552.79|0
1655832680000|2022-06-21 17:31:20|554.97|552.97|555.14|553.14|555.14|553.14|554.79|552.79|0
1655832690000|2022-06-21 17:31:30|554.97|552.97|554.62|552.62|554.97|552.97|554.62|552.62|0
1655832700000|2022-06-21 17:31:40|554.44|552.44|554.27|552.27|554.44|552.44|554.27|552.27|0
1655832710000|2022-06-21 17:31:50|554.44|552.44|554.27|552.27|554.44|552.44|554.27|552.27|0
1655832720000|2022-06-21 17:32:00|554.09|552.09|554.27|552.27|554.27|552.27|554.09|552.09|0
1655832730000|2022-06-21 17:32:10|554.44|552.44|554.44|552.44|554.44|552.44|554.27|552.27|0
1655832740000|2022-06-21 17:32:20|554.27|552.27|554.27|552.27|554.44|552.44|554.27|552.27|0
1655832750000|2022-06-21 17:32:30|554.09|552.09|554.01|552.01|554.09|552.09|554.01|552.01|0
1655832760000|2022-06-21 17:32:40|553.92|551.92|553.92|551.92|553.92|551.92|553.74|551.74|0
1655832770000|2022-06-21 17:32:50|553.74|551.74|553.74|551.74|553.74|551.74|553.74|551.74|0
1655832780000|2022-06-21 17:33:00|554.09|552.09|554.09|552.09|554.27|552.27|554.09|552.09|0
1655832790000|2022-06-21 17:33:10|554.27|552.27|554.27|552.27|554.44|552.44|554.27|552.27|0
1655832800000|2022-06-21 17:33:20|554.44|552.44|553.92|551.92|554.44|552.44|553.74|551.74|0
1655832810000|2022-06-21 17:33:30|554.09|552.09|554.27|552.27|554.27|552.27|554.09|552.09|0
1655832820000|2022-06-21 17:33:40|554.18|552.18|554.09|552.09|554.44|552.44|554.09|552.09|0
1655832830000|2022-06-21 17:33:50|553.92|551.92|553.74|551.74|553.92|551.92|553.74|551.74|0
1655832840000|2022-06-21 17:34:00|553.92|551.92|553.92|551.92|553.92|551.92|553.92|551.92|0
1655832850000|2022-06-21 17:34:10|553.74|551.74|553.92|551.92|553.92|551.92|553.74|551.74|0
1655832860000|2022-06-21 17:34:20|554.09|552.09|554.62|552.62|554.62|552.62|554.09|552.09|0
1655832870000|2022-06-21 17:34:30|554.44|552.44|554.44|552.44|554.44|552.44|554.44|552.44|0
1655832880000|2022-06-21 17:34:40|554.27|552.27|553.92|551.92|554.27|552.27|553.74|551.74|0
1655832890000|2022-06-21 17:34:50|554.09|552.09|554.27|552.27|554.27|552.27|554.09|552.09|0
1655832900000|2022-06-21 17:35:00|554.09|552.09|554.36|552.36|554.36|552.36|554.09|552.09|0
1655832910000|2022-06-21 17:35:10|554.79|552.79|554.44|552.44|554.79|552.79|554.27|552.27|0
1655832920000|2022-06-21 17:35:20|554.53|552.53|554.62|552.62|554.62|552.62|554.44|552.44|0
1655832930000|2022-06-21 17:35:30|554.27|552.27|554.53|552.53|554.53|552.53|554.27|552.27|0
1655832940000|2022-06-21 17:35:40|554.79|552.79|554.62|552.62|554.79|552.79|554.62|552.62|0
1655832950000|2022-06-21 17:35:50|554.27|552.27|554.62|552.62|554.97|552.97|554.27|552.27|0
1655832960000|2022-06-21 17:36:00|554.27|552.27|554.62|552.62|554.62|552.62|554.27|552.27|0
1655832970000|2022-06-21 17:36:10|554.79|552.79|554.62|552.62|554.79|552.79|554.62|552.62|0
1655832980000|2022-06-21 17:36:20|554.79|552.79|554.62|552.62|554.79|552.79|554.62|552.62|0
1655832990000|2022-06-21 17:36:30|554.79|552.79|554.62|552.62|554.79|552.79|554.62|552.62|0
1655833000000|2022-06-21 17:36:40|554.88|552.88|554.79|552.79|554.88|552.88|554.62|552.62|0
1655833010000|2022-06-21 17:36:50|554.44|552.44|554.79|552.79|554.79|552.79|554.44|552.44|0
1655833020000|2022-06-21 17:37:00|554.62|552.62|554.79|552.79|554.79|552.79|554.62|552.62|0
1655833030000|2022-06-21 17:37:10|554.97|552.97|555.14|553.14|555.14|553.14|554.97|552.97|0
1655833040000|2022-06-21 17:37:20|555.32|553.32|555.49|553.49|555.67|553.67|555.32|553.32|0
1655833050000|2022-06-21 17:37:30|555.67|553.67|555.32|553.32|555.67|553.67|555.32|553.32|0
1655833060000|2022-06-21 17:37:40|555.49|553.49|555.67|553.67|555.67|553.67|555.49|553.49|0
1655833070000|2022-06-21 17:37:50|555.49|553.49|555.49|553.49|555.49|553.49|555.32|553.32|0
1655833080000|2022-06-21 17:38:00|555.67|553.67|556.19|554.19|556.19|554.19|555.67|553.67|0
1655833090000|2022-06-21 17:38:10|556.72|554.72|556.54|554.54|556.72|554.72|556.54|554.54|0
1655833100000|2022-06-21 17:38:20|556.72|554.72|556.54|554.54|556.72|554.72|556.54|554.54|0
1655833110000|2022-06-21 17:38:30|556.19|554.19|556.02|554.02|556.19|554.19|555.84|553.84|0
1655833120000|2022-06-21 17:38:40|555.84|553.84|556.19|554.19|556.37|554.37|555.84|553.84|0
1655833130000|2022-06-21 17:38:50|556.37|554.37|556.19|554.19|556.37|554.37|556.19|554.19|0
1655833140000|2022-06-21 17:39:00|556.37|554.37|556.37|554.37|556.46|554.46|556.19|554.19|0
1655833150000|2022-06-21 17:39:10|556.02|554.02|556.02|554.02|556.02|554.02|555.84|553.84|0
1655833160000|2022-06-21 17:39:20|556.19|554.19|556.37|554.37|556.54|554.54|556.19|554.19|0
1655833170000|2022-06-21 17:39:30|556.54|554.54|556.54|554.54|556.54|554.54|556.54|554.54|0
1655833180000|2022-06-21 17:39:40|556.72|554.72|556.72|554.72|556.72|554.72|556.72|554.72|0
1655833190000|2022-06-21 17:39:50|556.89|554.89|556.89|554.89|557.07|555.07|556.89|554.89|0
1655833200000|2022-06-21 17:40:00|557.07|555.07|557.77|555.77|557.77|555.77|557.07|555.07|0
1655833210000|2022-06-21 17:40:10|558.12|556.12|558.3|556.3|558.3|556.3|558.12|556.12|0
1655833220000|2022-06-21 17:40:20|557.94|555.94|557.94|555.94|557.94|555.94|557.77|555.77|0
1655833230000|2022-06-21 17:40:30|557.42|555.42|558.21|556.21|558.21|556.21|557.42|555.42|0
1655833240000|2022-06-21 17:40:40|558.12|556.12|557.94|555.94|558.12|556.12|557.94|555.94|0
1655833250000|2022-06-21 17:40:50|557.59|555.59|557.59|555.59|557.59|555.59|557.33|555.33|0
1655833260000|2022-06-21 17:41:00|557.77|555.77|557.42|555.42|557.77|555.77|557.42|555.42|0
1655833270000|2022-06-21 17:41:10|557.59|555.59|557.94|555.94|557.94|555.94|557.59|555.59|0
1655833280000|2022-06-21 17:41:20|558.04|556.04|558.12|556.12|558.47|556.47|558.04|556.04|0
1655833290000|2022-06-21 17:41:30|557.94|555.94|558.12|556.12|558.3|556.3|557.94|555.94|0
1655833300000|2022-06-21 17:41:40|558.3|556.3|557.24|555.24|558.3|556.3|557.24|555.24|0
1655833310000|2022-06-21 17:41:50|557.07|555.07|556.89|554.89|557.24|555.24|556.89|554.89|0
1655833320000|2022-06-21 17:42:00|556.72|554.72|556.81|554.81|556.89|554.89|556.72|554.72|0
1655833330000|2022-06-21 17:42:10|557.07|555.07|556.89|554.89|557.07|555.07|556.89|554.89|0
1655833340000|2022-06-21 17:42:20|557.24|555.24|557.16|555.16|557.24|555.24|557.16|555.16|0
1655833350000|2022-06-21 17:42:30|557.07|555.07|557.42|555.42|557.59|555.59|557.07|555.07|0
1655833360000|2022-06-21 17:42:40|557.24|555.24|557.59|555.59|557.59|555.59|557.24|555.24|0
1655833370000|2022-06-21 17:42:50|557.42|555.42|557.59|555.59|557.77|555.77|557.42|555.42|0
1655833380000|2022-06-21 17:43:00|557.77|555.77|558.65|556.65|558.65|556.65|557.77|555.77|0
1655833390000|2022-06-21 17:43:10|558.47|556.47|558.82|556.82|558.82|556.82|558.47|556.47|0
1655833400000|2022-06-21 17:43:20|559|557|559|557|559|557|558.82|556.82|0
1655833410000|2022-06-21 17:43:30|559.17|557.17|558.82|556.82|559.17|557.17|558.65|556.65|0
1655833420000|2022-06-21 17:43:40|558.74|556.74|557.42|555.42|558.82|556.82|557.42|555.42|0
1655833430000|2022-06-21 17:43:50|557.16|555.16|556.72|554.72|557.16|555.16|556.54|554.54|0
1655833440000|2022-06-21 17:44:00|557.07|555.07|556.89|554.89|557.07|555.07|556.72|554.72|0
1655833450000|2022-06-21 17:44:10|556.36|554.36|556.36|554.36|556.36|554.36|556.36|554.36|0
1655833460000|2022-06-21 17:44:20|556.19|554.19|556.19|554.19|556.19|554.19|556.19|554.19|0
1655833470000|2022-06-21 17:44:30|556.54|554.54|556.36|554.36|556.54|554.54|556.19|554.19|0
1655833480000|2022-06-21 17:44:40|556.19|554.19|556.19|554.19|556.19|554.19|556.01|554.01|0
1655833490000|2022-06-21 17:44:50|556.01|554.01|556.19|554.19|556.19|554.19|556.01|554.01|0
1655833500000|2022-06-21 17:45:00|555.84|553.84|556.19|554.19|556.54|554.54|555.84|553.84|0
1655833510000|2022-06-21 17:45:10|556.01|554.01|556.54|554.54|556.54|554.54|556.01|554.01|0
1655833520000|2022-06-21 17:45:20|556.36|554.36|556.36|554.36|556.36|554.36|556.36|554.36|0
1655833530000|2022-06-21 17:45:30|556.28|554.28|556.19|554.19|556.36|554.36|556.19|554.19|0
1655833540000|2022-06-21 17:45:40|556.36|554.36|556.36|554.36|556.54|554.54|556.36|554.36|0
1655833550000|2022-06-21 17:45:50|556.54|554.54|557.59|555.59|557.59|555.59|556.54|554.54|0
1655833560000|2022-06-21 17:46:00|557.77|555.77|557.59|555.59|558.12|556.12|557.59|555.59|0
1655833570000|2022-06-21 17:46:10|557.07|555.07|557.59|555.59|557.59|555.59|557.07|555.07|0
1655833580000|2022-06-21 17:46:20|557.77|555.77|557.77|555.77|557.77|555.77|557.42|555.42|0
1655833590000|2022-06-21 17:46:30|557.94|555.94|557.94|555.94|557.94|555.94|557.94|555.94|0
1655833600000|2022-06-21 17:46:40|557.59|555.59|557.42|555.42|557.77|555.77|557.42|555.42|0
1655833610000|2022-06-21 17:46:50|557.77|555.77|557.59|555.59|557.77|555.77|557.59|555.59|0
1655833620000|2022-06-21 17:47:00|557.42|555.42|557.42|555.42|557.42|555.42|557.24|555.24|0
1655833630000|2022-06-21 17:47:10|557.24|555.24|557.51|555.51|557.51|555.51|557.24|555.24|0
1655833640000|2022-06-21 17:47:20|557.59|555.59|557.59|555.59|557.59|555.59|557.42|555.42|0
1655833650000|2022-06-21 17:47:30|557.42|555.42|556.71|554.71|557.42|555.42|556.54|554.54|0
1655833660000|2022-06-21 17:47:40|556.54|554.54|556.71|554.71|556.89|554.89|556.54|554.54|0
1655833670000|2022-06-21 17:47:50|557.07|555.07|557.07|555.07|557.24|555.24|557.07|555.07|0
1655833680000|2022-06-21 17:48:00|557.24|555.24|556.89|554.89|557.24|555.24|556.89|554.89|0
1655833690000|2022-06-21 17:48:10|557.06|555.06|556.89|554.89|557.06|555.06|556.89|554.89|0
1655833700000|2022-06-21 17:48:20|557.06|555.06|556.81|554.81|557.06|555.06|556.71|554.71|0
1655833710000|2022-06-21 17:48:30|556.89|554.89|556.63|554.63|556.89|554.89|556.54|554.54|0
1655833720000|2022-06-21 17:48:40|556.54|554.54|556.54|554.54|556.71|554.71|556.54|554.54|0
1655833730000|2022-06-21 17:48:50|557.06|555.06|557.24|555.24|557.24|555.24|557.06|555.06|0
1655833740000|2022-06-21 17:49:00|556.89|554.89|556.71|554.71|556.89|554.89|556.71|554.71|0
1655833750000|2022-06-21 17:49:10|556.89|554.89|556.54|554.54|556.89|554.89|556.54|554.54|0
1655833760000|2022-06-21 17:49:20|556.36|554.36|556.54|554.54|556.54|554.54|556.36|554.36|0
1655833770000|2022-06-21 17:49:30|556.19|554.19|556.19|554.19|556.19|554.19|556.19|554.19|0
1655833780000|2022-06-21 17:49:40|556.54|554.54|556.19|554.19|556.71|554.71|556.19|554.19|0
1655833790000|2022-06-21 17:49:50|556.36|554.36|556.36|554.36|556.36|554.36|556.36|554.36|0
1655833800000|2022-06-21 17:50:00|556.19|554.19|555.84|553.84|556.54|554.54|555.84|553.84|0
1655833810000|2022-06-21 17:50:10|556.19|554.19|556.54|554.54|556.54|554.54|556.19|554.19|0
1655833820000|2022-06-21 17:50:20|556.36|554.36|556.71|554.71|556.71|554.71|556.36|554.36|0
1655833830000|2022-06-21 17:50:30|556.54|554.54|556.54|554.54|556.71|554.71|556.36|554.36|0
1655833840000|2022-06-21 17:50:40|556.19|554.19|556.54|554.54|556.54|554.54|556.19|554.19|0
1655833850000|2022-06-21 17:50:50|556.71|554.71|556.54|554.54|556.71|554.71|556.54|554.54|0
1655833860000|2022-06-21 17:51:00|556.36|554.36|556.54|554.54|556.54|554.54|556.36|554.36|0
1655833870000|2022-06-21 17:51:10|556.89|554.89|556.89|554.89|557.06|555.06|556.89|554.89|0
1655833880000|2022-06-21 17:51:20|556.71|554.71|556.54|554.54|556.71|554.71|556.54|554.54|0
1655833890000|2022-06-21 17:51:30|556.71|554.71|557.06|555.06|557.06|555.06|556.71|554.71|0
1655833900000|2022-06-21 17:51:40|557.24|555.24|557.06|555.06|557.24|555.24|557.06|555.06|0
1655833910000|2022-06-21 17:51:50|556.89|554.89|556.54|554.54|556.89|554.89|556.54|554.54|0
1655833920000|2022-06-21 17:52:00|556.36|554.36|556.71|554.71|556.71|554.71|556.36|554.36|0
1655833930000|2022-06-21 17:52:10|556.89|554.89|556.89|554.89|556.89|554.89|556.89|554.89|0
1655833940000|2022-06-21 17:52:20|556.71|554.71|556.71|554.71|556.71|554.71|556.71|554.71|0
1655833950000|2022-06-21 17:52:30|556.54|554.54|556.71|554.71|556.71|554.71|556.45|554.45|0
1655833960000|2022-06-21 17:52:40|556.89|554.89|557.06|555.06|557.06|555.06|556.71|554.71|0
1655833970000|2022-06-21 17:52:50|557.24|555.24|557.24|555.24|557.24|555.24|557.24|555.24|0
1655833980000|2022-06-21 17:53:00|557.59|555.59|557.94|555.94|557.94|555.94|557.59|555.59|0
1655833990000|2022-06-21 17:53:10|557.77|555.77|557.94|555.94|557.94|555.94|557.41|555.41|0
1655834000000|2022-06-21 17:53:20|558.12|556.12|557.77|555.77|558.29|556.29|557.77|555.77|0
1655834010000|2022-06-21 17:53:30|557.94|555.94|557.94|555.94|557.94|555.94|557.77|555.77|0
1655834020000|2022-06-21 17:53:40|558.29|556.29|558.12|556.12|558.29|556.29|558.12|556.12|0
1655834030000|2022-06-21 17:53:50|558.29|556.29|558.29|556.29|558.29|556.29|558.29|556.29|0
1655834040000|2022-06-21 17:54:00|558.12|556.12|557.77|555.77|558.12|556.12|557.77|555.77|0
1655834050000|2022-06-21 17:54:10|557.94|555.94|558.12|556.12|558.29|556.29|557.94|555.94|0
1655834060000|2022-06-21 17:54:20|558.29|556.29|558.12|556.12|558.29|556.29|557.94|555.94|0
1655834070000|2022-06-21 17:54:30|557.76|555.76|557.94|555.94|557.94|555.94|557.76|555.76|0
1655834080000|2022-06-21 17:54:40|557.59|555.59|557.76|555.76|557.76|555.76|557.59|555.59|0
1655834090000|2022-06-21 17:54:50|557.59|555.59|558.47|556.47|558.47|556.47|557.59|555.59|0
1655834100000|2022-06-21 17:55:00|558.64|556.64|558.64|556.64|558.64|556.64|558.64|556.64|0
1655834110000|2022-06-21 17:55:10|558.82|556.82|559.35|557.35|559.52|557.52|558.82|556.82|0
1655834120000|2022-06-21 17:55:20|559.17|557.17|559.35|557.35|559.35|557.35|559.17|557.17|0
1655834130000|2022-06-21 17:55:30|559.17|557.17|558.82|556.82|559.35|557.35|558.82|556.82|0
1655834140000|2022-06-21 17:55:40|558.64|556.64|558.64|556.64|558.64|556.64|558.47|556.47|0
1655834150000|2022-06-21 17:55:50|558.82|556.82|558.82|556.82|558.82|556.82|558.64|556.64|0
1655834160000|2022-06-21 17:56:00|558.29|556.29|558.29|556.29|558.29|556.29|558.29|556.29|0
1655834170000|2022-06-21 17:56:10|558.56|556.56|559.17|557.17|559.17|557.17|558.56|556.56|0
1655834180000|2022-06-21 17:56:20|559.52|557.52|559.52|557.52|559.52|557.52|559.52|557.52|0
1655834190000|2022-06-21 17:56:30|559.7|557.7|559.7|557.7|559.7|557.7|559.52|557.52|0
1655834200000|2022-06-21 17:56:40|559.52|557.52|559.7|557.7|559.87|557.87|559.52|557.52|0
1655834210000|2022-06-21 17:56:50|559.87|557.87|559.7|557.7|559.87|557.87|559.7|557.7|0
1655834220000|2022-06-21 17:57:00|559.87|557.87|559.87|557.87|559.87|557.87|559.7|557.7|0
1655834230000|2022-06-21 17:57:10|559.7|557.7|559.7|557.7|559.7|557.7|559.7|557.7|0
1655834240000|2022-06-21 17:57:20|559.87|557.87|559.35|557.35|559.87|557.87|559.17|557.17|0
1655834250000|2022-06-21 17:57:30|559.17|557.17|559.34|557.34|559.7|557.7|559.17|557.17|0
1655834260000|2022-06-21 17:57:40|559.17|557.17|559.17|557.17|559.17|557.17|559.17|557.17|0
1655834270000|2022-06-21 17:57:50|558.99|556.99|558.99|556.99|559.17|557.17|558.99|556.99|0
1655834280000|2022-06-21 17:58:00|558.82|556.82|558.47|556.47|558.82|556.82|558.47|556.47|0
1655834290000|2022-06-21 17:58:10|558.64|556.64|558.99|556.99|558.99|556.99|558.64|556.64|0
1655834300000|2022-06-21 17:58:20|559.17|557.17|558.99|556.99|559.34|557.34|558.99|556.99|0
1655834310000|2022-06-21 17:58:30|559.17|557.17|559.7|557.7|559.7|557.7|559.17|557.17|0
1655834320000|2022-06-21 17:58:40|559.87|557.87|559.87|557.87|560.22|558.22|559.87|557.87|0
1655834330000|2022-06-21 17:58:50|559.52|557.52|559.7|557.7|559.7|557.7|559.52|557.52|0
1655834340000|2022-06-21 17:59:00|560.05|558.05|560.22|558.22|560.22|558.22|560.05|558.05|0
1655834350000|2022-06-21 17:59:10|560.05|558.05|560.4|558.4|560.4|558.4|560.05|558.05|0
1655834360000|2022-06-21 17:59:20|560.05|558.05|559.7|557.7|560.05|558.05|559.7|557.7|0
1655834370000|2022-06-21 17:59:30|559.87|557.87|559.52|557.52|559.87|557.87|559.52|557.52|0
1655834380000|2022-06-21 17:59:40|559.34|557.34|559.17|557.17|559.34|557.34|559.17|557.17|0
1655834390000|2022-06-21 17:59:50|559.52|557.52|559.7|557.7|559.87|557.87|559.52|557.52|0
1655834400000|2022-06-21 18:00:00|559.52|557.52|559.87|557.87|559.87|557.87|559.52|557.52|0
1655834410000|2022-06-21 18:00:10|560.05|558.05|560.75|558.75|560.75|558.75|560.05|558.05|0
1655834420000|2022-06-21 18:00:20|560.58|558.58|559.87|557.87|560.58|558.58|559.87|557.87|0
1655834430000|2022-06-21 18:00:30|560.05|558.05|560.05|558.05|560.05|558.05|560.05|558.05|0
1655834440000|2022-06-21 18:00:40|560.22|558.22|559.87|557.87|560.22|558.22|559.87|557.87|0
1655834450000|2022-06-21 18:00:50|559.7|557.7|559.34|557.34|559.7|557.7|559.34|557.34|0
1655834460000|2022-06-21 18:01:00|559.7|557.7|560.05|558.05|560.05|558.05|559.7|557.7|0
1655834470000|2022-06-21 18:01:10|559.87|557.87|559.96|557.96|560.22|558.22|559.87|557.87|0
1655834480000|2022-06-21 18:01:20|560.05|558.05|559.52|557.52|560.22|558.22|559.52|557.52|0
1655834490000|2022-06-21 18:01:30|560.05|558.05|560.58|558.58|560.58|558.58|560.05|558.05|0
1655834500000|2022-06-21 18:01:40|560.75|558.75|560.58|558.58|560.93|558.93|560.58|558.58|0
1655834510000|2022-06-21 18:01:50|560.75|558.75|560.58|558.58|560.75|558.75|560.58|558.58|0
1655834520000|2022-06-21 18:02:00|560.22|558.22|560.4|558.4|560.4|558.4|560.05|558.05|0
1655834530000|2022-06-21 18:02:10|560.58|558.58|560.58|558.58|560.75|558.75|560.58|558.58|0
1655834540000|2022-06-21 18:02:20|560.4|558.4|560.4|558.4|560.4|558.4|560.22|558.22|0
1655834550000|2022-06-21 18:02:30|560.31|558.31|560.4|558.4|560.57|558.57|560.31|558.31|0
1655834560000|2022-06-21 18:02:40|560.57|558.57|560.4|558.4|560.57|558.57|560.4|558.4|0
1655834570000|2022-06-21 18:02:50|560.05|558.05|560.57|558.57|560.57|558.57|560.05|558.05|0
1655834580000|2022-06-21 18:03:00|560.75|558.75|560.93|558.93|560.93|558.93|560.75|558.75|0
1655834590000|2022-06-21 18:03:10|560.57|558.57|560.75|558.75|560.75|558.75|560.57|558.57|0
1655834600000|2022-06-21 18:03:20|560.84|558.84|561.28|559.28|561.28|559.28|560.84|558.84|0
1655834610000|2022-06-21 18:03:30|561.46|559.46|561.63|559.63|561.63|559.63|561.28|559.28|0
1655834620000|2022-06-21 18:03:40|561.46|559.46|561.46|559.46|561.46|559.46|561.46|559.46|0
1655834630000|2022-06-21 18:03:50|561.28|559.28|561.46|559.46|561.46|559.46|561.28|559.28|0
1655834640000|2022-06-21 18:04:00|561.28|559.28|560.75|558.75|561.28|559.28|560.75|558.75|0
1655834650000|2022-06-21 18:04:10|560.57|558.57|560.57|558.57|560.57|558.57|560.4|558.4|0
1655834660000|2022-06-21 18:04:20|560.4|558.4|560.4|558.4|560.57|558.57|560.4|558.4|0
1655834670000|2022-06-21 18:04:30|560.22|558.22|560.4|558.4|560.4|558.4|560.22|558.22|0
1655834680000|2022-06-21 18:04:40|560.57|558.57|560.4|558.4|560.57|558.57|560.22|558.22|0
1655834690000|2022-06-21 18:04:50|560.57|558.57|560.4|558.4|560.57|558.57|560.4|558.4|0
1655834700000|2022-06-21 18:05:00|560.57|558.57|560.05|558.05|560.57|558.57|560.05|558.05|0
1655834710000|2022-06-21 18:05:10|560.22|558.22|559.87|557.87|560.22|558.22|559.87|557.87|0
1655834720000|2022-06-21 18:05:20|559.69|557.69|559.52|557.52|559.69|557.69|559.52|557.52|0
1655834730000|2022-06-21 18:05:30|559.34|557.34|559.52|557.52|559.69|557.69|559.34|557.34|0
1655834750000|2022-06-21 18:05:50|559.69|557.69|559.69|557.69|559.69|557.69|559.52|557.52|0
1655834760000|2022-06-21 18:06:00|559.52|557.52|559.69|557.69|559.69|557.69|559.52|557.52|0
1655834770000|2022-06-21 18:06:10|559.34|557.34|559.17|557.17|559.34|557.34|559.17|557.17|0
1655834780000|2022-06-21 18:06:20|559.52|557.52|559.17|557.17|559.52|557.52|559.17|557.17|0
1655834790000|2022-06-21 18:06:30|559.34|557.34|559.34|557.34|559.34|557.34|559.34|557.34|0
1655834800000|2022-06-21 18:06:40|559.69|557.69|560.22|558.22|560.22|558.22|559.69|557.69|0
1655834810000|2022-06-21 18:06:50|560.4|558.4|560.93|558.93|560.93|558.93|560.4|558.4|0
1655834820000|2022-06-21 18:07:00|560.75|558.75|560.57|558.57|560.93|558.93|560.57|558.57|0
1655834830000|2022-06-21 18:07:10|559.87|557.87|559.87|557.87|560.22|558.22|559.87|557.87|0
1655834840000|2022-06-21 18:07:20|559.52|557.52|559.69|557.69|559.69|557.69|559.52|557.52|0
1655834850000|2022-06-21 18:07:30|559.52|557.52|559.34|557.34|559.52|557.52|559.34|557.34|0
1655834860000|2022-06-21 18:07:40|558.81|556.81|558.64|556.64|558.81|556.81|558.64|556.64|0
1655834870000|2022-06-21 18:07:50|559.34|557.34|558.81|556.81|559.34|557.34|558.81|556.81|0
1655834880000|2022-06-21 18:08:00|558.64|556.64|558.64|556.64|558.81|556.81|558.46|556.46|0
1655834890000|2022-06-21 18:08:10|558.46|556.46|558.11|556.11|558.46|556.46|558.11|556.11|0
1655834900000|2022-06-21 18:08:20|557.94|555.94|557.94|555.94|557.94|555.94|557.94|555.94|0
1655834910000|2022-06-21 18:08:30|557.76|555.76|557.76|555.76|557.76|555.76|557.59|555.59|0
1655834920000|2022-06-21 18:08:40|557.59|555.59|557.59|555.59|557.76|555.76|557.59|555.59|0
1655834930000|2022-06-21 18:08:50|558.11|556.11|557.94|555.94|558.29|556.29|557.76|555.76|0
1655834940000|2022-06-21 18:09:00|557.59|555.59|557.58|555.58|557.59|555.59|557.58|555.58|0
1655834950000|2022-06-21 18:09:10|557.76|555.76|558.81|556.81|558.81|556.81|557.76|555.76|0
1655834960000|2022-06-21 18:09:20|558.64|556.64|558.46|556.46|558.64|556.64|558.46|556.46|0
1655834970000|2022-06-21 18:09:30|558.29|556.29|558.64|556.64|558.64|556.64|558.29|556.29|0
1655834980000|2022-06-21 18:09:40|558.11|556.11|557.94|555.94|558.11|556.11|557.94|555.94|0
1655834990000|2022-06-21 18:09:50|557.58|555.58|558.11|556.11|558.11|556.11|557.58|555.58|0
1655835000000|2022-06-21 18:10:00|557.94|555.94|557.58|555.58|557.94|555.94|557.41|555.41|0
1655835010000|2022-06-21 18:10:10|557.23|555.23|556.88|554.88|557.23|555.23|556.88|554.88|0
1655835020000|2022-06-21 18:10:20|557.06|555.06|556.71|554.71|557.06|555.06|556.71|554.71|0
1655835030000|2022-06-21 18:10:30|556.53|554.53|557.41|555.41|557.41|555.41|556.53|554.53|0
1655835040000|2022-06-21 18:10:40|556.71|554.71|556.71|554.71|556.88|554.88|556.36|554.36|0
1655835050000|2022-06-21 18:10:50|556.88|554.88|556.36|554.36|556.88|554.88|556.36|554.36|0
1655835060000|2022-06-21 18:11:00|557.23|555.23|556.88|554.88|557.23|555.23|556.88|554.88|0
1655835070000|2022-06-21 18:11:10|557.06|555.06|557.06|555.06|557.06|555.06|556.88|554.88|0
1655835080000|2022-06-21 18:11:20|557.32|555.32|557.76|555.76|557.94|555.94|557.32|555.32|0
1655835090000|2022-06-21 18:11:30|557.94|555.94|557.94|555.94|557.94|555.94|557.76|555.76|0
1655835100000|2022-06-21 18:11:40|557.76|555.76|556.88|554.88|557.76|555.76|556.88|554.88|0
1655835110000|2022-06-21 18:11:50|557.23|555.23|557.06|555.06|557.23|555.23|556.88|554.88|0
1655835120000|2022-06-21 18:12:00|556.71|554.71|556.71|554.71|556.88|554.88|556.71|554.71|0
1655835130000|2022-06-21 18:12:10|556.88|554.88|556.71|554.71|557.15|555.15|556.71|554.71|0
1655835140000|2022-06-21 18:12:20|556.88|554.88|556.88|554.88|556.88|554.88|556.71|554.71|0
1655835150000|2022-06-21 18:12:30|556.53|554.53|556.71|554.71|556.71|554.71|556.53|554.53|0
1655835160000|2022-06-21 18:12:40|556.36|554.36|556.27|554.27|556.36|554.36|556.27|554.27|0
1655835170000|2022-06-21 18:12:50|555.83|553.83|556.01|554.01|556.18|554.18|555.83|553.83|0
1655835180000|2022-06-21 18:13:00|556.53|554.53|556.53|554.53|556.53|554.53|556.36|554.36|0
1655835190000|2022-06-21 18:13:10|556.71|554.71|556.8|554.8|556.88|554.88|556.36|554.36|0
1655835200000|2022-06-21 18:13:20|556.88|554.88|556.71|554.71|556.88|554.88|556.71|554.71|0
1655835210000|2022-06-21 18:13:30|556.53|554.53|557.06|555.06|557.06|555.06|556.53|554.53|0
1655835220000|2022-06-21 18:13:40|556.88|554.88|557.06|555.06|557.23|555.23|556.88|554.88|0
1655835230000|2022-06-21 18:13:50|557.58|555.58|557.93|555.93|557.93|555.93|557.58|555.58|0
1655835240000|2022-06-21 18:14:00|558.11|556.11|558.38|556.38|558.38|556.38|558.11|556.11|0
1655835250000|2022-06-21 18:14:10|558.46|556.46|558.81|556.81|558.81|556.81|558.46|556.46|0
1655835260000|2022-06-21 18:14:20|558.29|556.29|558.99|556.99|558.99|556.99|558.29|556.29|0
1655835270000|2022-06-21 18:14:30|558.64|556.64|558.99|556.99|558.99|556.99|558.64|556.64|0
1655835280000|2022-06-21 18:14:40|559.16|557.16|559.16|557.16|559.34|557.34|559.16|557.16|0
1655835290000|2022-06-21 18:14:50|559.34|557.34|559.16|557.16|559.34|557.34|559.16|557.16|0
1655835300000|2022-06-21 18:15:00|558.99|556.99|559.16|557.16|559.16|557.16|558.81|556.81|0
1655835310000|2022-06-21 18:15:10|558.64|556.64|559.52|557.52|559.52|557.52|558.64|556.64|0
1655835320000|2022-06-21 18:15:20|559.34|557.34|558.64|556.64|559.34|557.34|558.64|556.64|0
1655835330000|2022-06-21 18:15:30|558.46|556.46|557.93|555.93|558.46|556.46|557.93|555.93|0
1655835340000|2022-06-21 18:15:40|557.58|555.58|557.41|555.41|557.58|555.58|557.41|555.41|0
1655835350000|2022-06-21 18:15:50|557.23|555.23|557.06|555.06|557.23|555.23|556.71|554.71|0
1655835360000|2022-06-21 18:16:00|557.23|555.23|557.41|555.41|557.41|555.41|557.23|555.23|0
1655835370000|2022-06-21 18:16:10|557.93|555.93|557.93|555.93|557.93|555.93|557.93|555.93|0
1655835380000|2022-06-21 18:16:20|558.29|556.29|558.46|556.46|558.46|556.46|558.29|556.29|0
1655835390000|2022-06-21 18:16:30|558.64|556.64|558.28|556.28|558.64|556.64|558.28|556.28|0
1655835400000|2022-06-21 18:16:40|557.76|555.76|557.76|555.76|557.76|555.76|557.58|555.58|0
1655835410000|2022-06-21 18:16:50|557.41|555.41|557.58|555.58|557.58|555.58|557.41|555.41|0
1655835420000|2022-06-21 18:17:00|557.93|555.93|557.58|555.58|558.11|556.11|557.58|555.58|0
1655835430000|2022-06-21 18:17:10|557.93|555.93|557.58|555.58|557.93|555.93|557.58|555.58|0
1655835440000|2022-06-21 18:17:20|557.41|555.41|557.06|555.06|557.41|555.41|557.06|555.06|0
1655835450000|2022-06-21 18:17:30|557.23|555.23|556.71|554.71|557.23|555.23|556.71|554.71|0
1655835460000|2022-06-21 18:17:40|556.53|554.53|556.88|554.88|556.88|554.88|556.53|554.53|0
1655835470000|2022-06-21 18:17:50|556.71|554.71|556.53|554.53|556.71|554.71|556.53|554.53|0
1655835480000|2022-06-21 18:18:00|556.35|554.35|556.71|554.71|556.71|554.71|556.18|554.18|0
1655835490000|2022-06-21 18:18:10|556.62|554.62|556.88|554.88|556.88|554.88|556.62|554.62|0
1655835500000|2022-06-21 18:18:20|556.71|554.71|556.71|554.71|556.71|554.71|556.71|554.71|0
1655835510000|2022-06-21 18:18:30|557.06|555.06|557.76|555.76|557.76|555.76|557.06|555.06|0
1655835520000|2022-06-21 18:18:40|557.93|555.93|557.93|555.93|557.93|555.93|557.76|555.76|0
1655835530000|2022-06-21 18:18:50|558.11|556.11|558.28|556.28|558.28|556.28|558.11|556.11|0
1655835540000|2022-06-21 18:19:00|558.11|556.11|558.28|556.28|558.28|556.28|558.11|556.11|0
1655835550000|2022-06-21 18:19:10|558.46|556.46|558.99|556.99|558.99|556.99|558.46|556.46|0
1655835560000|2022-06-21 18:19:20|559.16|557.16|558.46|556.46|559.16|557.16|558.46|556.46|0
1655835570000|2022-06-21 18:19:30|558.64|556.64|558.81|556.81|558.81|556.81|558.64|556.64|0
1655835580000|2022-06-21 18:19:40|558.38|556.38|558.28|556.28|558.64|556.64|558.28|556.28|0
1655835590000|2022-06-21 18:19:50|558.11|556.11|557.76|555.76|558.11|556.11|557.76|555.76|0
1655835600000|2022-06-21 18:20:00|557.93|555.93|558.2|556.2|558.2|556.2|557.93|555.93|0
1655835610000|2022-06-21 18:20:10|558.28|556.28|558.11|556.11|558.64|556.64|558.11|556.11|0
1655835620000|2022-06-21 18:20:20|558.28|556.28|558.11|556.11|558.46|556.46|558.11|556.11|0
1655835630000|2022-06-21 18:20:30|558.46|556.46|558.46|556.46|558.64|556.64|558.46|556.46|0
1655835640000|2022-06-21 18:20:40|558.64|556.64|558.64|556.64|558.81|556.81|558.64|556.64|0
1655835650000|2022-06-21 18:20:50|558.63|556.63|557.93|555.93|558.63|556.63|557.93|555.93|0
1655835660000|2022-06-21 18:21:00|558.28|556.28|558.28|556.28|558.46|556.46|558.11|556.11|0
1655835670000|2022-06-21 18:21:10|558.81|556.81|558.81|556.81|558.99|556.99|558.81|556.81|0
1655835680000|2022-06-21 18:21:20|558.63|556.63|558.46|556.46|558.63|556.63|558.46|556.46|0
1655835690000|2022-06-21 18:21:30|558.63|556.63|558.28|556.28|558.63|556.63|558.28|556.28|0
1655835700000|2022-06-21 18:21:40|558.46|556.46|558.28|556.28|558.46|556.46|558.28|556.28|0
1655835710000|2022-06-21 18:21:50|558.46|556.46|558.63|556.63|558.63|556.63|558.46|556.46|0
1655835720000|2022-06-21 18:22:00|558.81|556.81|558.99|556.99|558.99|556.99|558.63|556.63|0
1655835730000|2022-06-21 18:22:10|558.81|556.81|558.63|556.63|558.81|556.81|558.63|556.63|0
1655835740000|2022-06-21 18:22:20|558.81|556.81|558.63|556.63|558.81|556.81|558.63|556.63|0
1655835750000|2022-06-21 18:22:30|558.46|556.46|558.11|556.11|558.46|556.46|558.11|556.11|0
1655835760000|2022-06-21 18:22:40|558.28|556.28|557.76|555.76|558.28|556.28|557.76|555.76|0
1655835770000|2022-06-21 18:22:50|557.58|555.58|557.23|555.23|557.58|555.58|557.23|555.23|0
1655835780000|2022-06-21 18:23:00|556.88|554.88|556.88|554.88|557.05|555.05|556.88|554.88|0
1655835790000|2022-06-21 18:23:10|556.53|554.53|557.05|555.05|557.05|555.05|556.53|554.53|0
1655835800000|2022-06-21 18:23:20|556.88|554.88|556.7|554.7|556.88|554.88|556.53|554.53|0
1655835810000|2022-06-21 18:23:30|556.53|554.53|557.23|555.23|557.23|555.23|556.53|554.53|0
1655835820000|2022-06-21 18:23:40|557.41|555.41|557.05|555.05|557.41|555.41|557.05|555.05|0
1655835830000|2022-06-21 18:23:50|557.58|555.58|557.76|555.76|557.93|555.93|557.58|555.58|0
1655835840000|2022-06-21 18:24:00|558.11|556.11|557.93|555.93|558.11|556.11|557.76|555.76|0
1655835850000|2022-06-21 18:24:10|558.28|556.28|558.28|556.28|558.28|556.28|558.28|556.28|0
1655835860000|2022-06-21 18:24:20|558.46|556.46|559.43|557.43|559.43|557.43|558.46|556.46|0
1655835870000|2022-06-21 18:24:30|559.51|557.51|558.99|556.99|559.51|557.51|558.99|556.99|0
1655835880000|2022-06-21 18:24:40|558.81|556.81|558.46|556.46|558.81|556.81|558.46|556.46|0
1655835890000|2022-06-21 18:24:50|558.99|556.99|558.63|556.63|558.99|556.99|558.63|556.63|0
1655835900000|2022-06-21 18:25:00|558.46|556.46|558.28|556.28|558.81|556.81|558.28|556.28|0
1655835910000|2022-06-21 18:25:10|558.11|556.11|558.63|556.63|558.63|556.63|558.11|556.11|0
1655835920000|2022-06-21 18:25:20|558.46|556.46|558.28|556.28|558.46|556.46|558.28|556.28|0
1655835930000|2022-06-21 18:25:30|557.93|555.93|557.76|555.76|558.11|556.11|557.76|555.76|0
1655835940000|2022-06-21 18:25:40|557.93|555.93|557.76|555.76|557.93|555.93|557.76|555.76|0
1655835950000|2022-06-21 18:25:50|557.93|555.93|558.28|556.28|558.28|556.28|557.93|555.93|0
1655835960000|2022-06-21 18:26:00|558.11|556.11|558.11|556.11|558.11|556.11|557.76|555.76|0
1655835970000|2022-06-21 18:26:10|557.93|555.93|558.81|556.81|558.81|556.81|557.93|555.93|0
1655835980000|2022-06-21 18:26:20|558.63|556.63|558.63|556.63|558.63|556.63|558.63|556.63|0
1655836000000|2022-06-21 18:26:40|558.28|556.28|558.11|556.11|558.28|556.28|558.11|556.11|0
1655836010000|2022-06-21 18:26:50|557.93|555.93|557.76|555.76|557.93|555.93|557.76|555.76|0
1655836020000|2022-06-21 18:27:00|557.58|555.58|557.93|555.93|557.93|555.93|557.4|555.4|0
1655836030000|2022-06-21 18:27:10|558.11|556.11|558.11|556.11|558.11|556.11|557.76|555.76|0
1655836040000|2022-06-21 18:27:20|557.93|555.93|557.4|555.4|557.93|555.93|557.4|555.4|0
1655836060000|2022-06-21 18:27:40|557.58|555.58|557.58|555.58|557.58|555.58|557.4|555.4|0
1655836070000|2022-06-21 18:27:50|557.75|555.75|557.58|555.58|557.75|555.75|557.58|555.58|0
1655836080000|2022-06-21 18:28:00|557.23|555.23|557.93|555.93|558.11|556.11|557.23|555.23|0
1655836090000|2022-06-21 18:28:10|558.11|556.11|557.93|555.93|558.28|556.28|557.93|555.93|0
1655836100000|2022-06-21 18:28:20|558.11|556.11|557.93|555.93|558.11|556.11|557.93|555.93|0
1655836110000|2022-06-21 18:28:30|557.75|555.75|557.75|555.75|557.93|555.93|557.75|555.75|0
1655836120000|2022-06-21 18:28:40|557.58|555.58|557.4|555.4|557.58|555.58|557.4|555.4|0
1655836130000|2022-06-21 18:28:50|557.32|555.32|557.23|555.23|557.32|555.32|557.23|555.23|0
1655836140000|2022-06-21 18:29:00|557.05|555.05|556.88|554.88|557.23|555.23|556.88|554.88|0
1655836150000|2022-06-21 18:29:10|556.7|554.7|556.18|554.18|556.7|554.7|556.18|554.18|0
1655836160000|2022-06-21 18:29:20|556.35|554.35|556.88|554.88|557.05|555.05|556.35|554.35|0
1655836170000|2022-06-21 18:29:30|557.05|555.05|556.88|554.88|557.05|555.05|556.88|554.88|0
1655836180000|2022-06-21 18:29:40|556.53|554.53|556.53|554.53|556.53|554.53|556.53|554.53|0
1655836190000|2022-06-21 18:29:50|556.35|554.35|556.7|554.7|556.88|554.88|556.35|554.35|0
1655836200000|2022-06-21 18:30:00|556.53|554.53|556|554|556.53|554.53|556|554|0
1655836210000|2022-06-21 18:30:10|555.83|553.83|555.3|553.3|555.83|553.83|555.3|553.3|0
1655836220000|2022-06-21 18:30:20|555.47|553.47|556.18|554.18|556.18|554.18|555.47|553.47|0
1655836230000|2022-06-21 18:30:30|556.35|554.35|556.44|554.44|556.53|554.53|556.35|554.35|0
1655836240000|2022-06-21 18:30:40|556.53|554.53|556.35|554.35|556.53|554.53|556.18|554.18|0
1655836250000|2022-06-21 18:30:50|556|554|556.35|554.35|556.35|554.35|555.83|553.83|0
1655836260000|2022-06-21 18:31:00|556.7|554.7|556.88|554.88|556.88|554.88|556.7|554.7|0
1655836270000|2022-06-21 18:31:10|556.53|554.53|557.23|555.23|557.23|555.23|556.53|554.53|0
1655836280000|2022-06-21 18:31:20|557.4|555.4|557.05|555.05|557.4|555.4|557.05|555.05|0
1655836290000|2022-06-21 18:31:30|557.23|555.23|557.05|555.05|557.4|555.4|557.05|555.05|0
1655836300000|2022-06-21 18:31:40|557.4|555.4|557.23|555.23|557.4|555.4|557.05|555.05|0
1655836310000|2022-06-21 18:31:50|557.4|555.4|556.7|554.7|557.4|555.4|556.7|554.7|0
1655836320000|2022-06-21 18:32:00|556.53|554.53|556.18|554.18|556.53|554.53|556.18|554.18|0
1655836330000|2022-06-21 18:32:10|556|554|555.82|553.82|556|554|555.82|553.82|0
1655836340000|2022-06-21 18:32:20|556.18|554.18|556|554|556.35|554.35|556|554|0
1655836350000|2022-06-21 18:32:30|556.35|554.35|556.17|554.17|556.35|554.35|556.17|554.17|0
1655836360000|2022-06-21 18:32:40|556.35|554.35|556.53|554.53|556.53|554.53|556.17|554.17|0
1655836370000|2022-06-21 18:32:50|556.7|554.7|556.88|554.88|556.88|554.88|556.7|554.7|0
1655836380000|2022-06-21 18:33:00|556.62|554.62|556.7|554.7|556.7|554.7|556.53|554.53|0
1655836390000|2022-06-21 18:33:10|556.53|554.53|557.4|555.4|557.4|555.4|556.53|554.53|0
1655836400000|2022-06-21 18:33:20|557.58|555.58|557.23|555.23|557.58|555.58|557.23|555.23|0
1655836410000|2022-06-21 18:33:30|557.05|555.05|557.23|555.23|557.23|555.23|556.88|554.88|0
1655836420000|2022-06-21 18:33:40|557.75|555.75|557.4|555.4|557.75|555.75|557.4|555.4|0
1655836430000|2022-06-21 18:33:50|557.05|555.05|556.53|554.53|557.05|555.05|556.53|554.53|0
1655836440000|2022-06-21 18:34:00|556.35|554.35|556.53|554.53|556.53|554.53|556.35|554.35|0
1655836450000|2022-06-21 18:34:10|556.17|554.17|556.35|554.35|556.35|554.35|556.17|554.17|0
1655836460000|2022-06-21 18:34:20|556|554|556|554|556.09|554.09|555.82|553.82|0
1655836470000|2022-06-21 18:34:30|555.65|553.65|555.82|553.82|555.82|553.82|555.47|553.47|0
1655836480000|2022-06-21 18:34:40|555.65|553.65|555.47|553.47|555.65|553.65|555.47|553.47|0
1655836490000|2022-06-21 18:34:50|555.3|553.3|555.3|553.3|555.47|553.47|555.3|553.3|0
1655836500000|2022-06-21 18:35:00|555.47|553.47|555.65|553.65|555.65|553.65|555.47|553.47|0
1655836510000|2022-06-21 18:35:10|555.47|553.47|555.47|553.47|555.65|553.65|555.47|553.47|0
1655836520000|2022-06-21 18:35:20|555.82|553.82|555.65|553.65|555.82|553.82|555.47|553.47|0
1655836530000|2022-06-21 18:35:30|555.82|553.82|555.82|553.82|555.82|553.82|555.65|553.65|0
1655836540000|2022-06-21 18:35:40|556|554|556|554|556|554|556|554|0
1655836550000|2022-06-21 18:35:50|556.17|554.17|556|554|556.17|554.17|555.82|553.82|0
1655836560000|2022-06-21 18:36:00|555.82|553.82|555.47|553.47|555.82|553.82|555.47|553.47|0
1655836570000|2022-06-21 18:36:10|555.3|553.3|555.3|553.3|555.3|553.3|555.3|553.3|0
1655836580000|2022-06-21 18:36:20|555.65|553.65|555.3|553.3|555.65|553.65|555.3|553.3|0
1655836590000|2022-06-21 18:36:30|554.95|552.95|555.82|553.82|555.82|553.82|554.95|552.95|0
1655836600000|2022-06-21 18:36:40|556.17|554.17|556.17|554.17|556.35|554.35|556.17|554.17|0
1655836610000|2022-06-21 18:36:50|556.52|554.52|556.35|554.35|556.52|554.52|556.17|554.17|0
1655836620000|2022-06-21 18:37:00|556.17|554.17|556.52|554.52|556.52|554.52|556.17|554.17|0
1655836630000|2022-06-21 18:37:10|556.7|554.7|556.7|554.7|556.7|554.7|556.7|554.7|0
1655836640000|2022-06-21 18:37:20|557.23|555.23|557.58|555.58|557.58|555.58|557.23|555.23|0
1655836650000|2022-06-21 18:37:30|557.4|555.4|557.4|555.4|557.4|555.4|557.4|555.4|0
1655836660000|2022-06-21 18:37:40|557.23|555.23|557.4|555.4|557.4|555.4|557.23|555.23|0
1655836670000|2022-06-21 18:37:50|557.23|555.23|557.4|555.4|557.4|555.4|557.23|555.23|0
1655836680000|2022-06-21 18:38:00|556.87|554.87|557.4|555.4|557.4|555.4|556.87|554.87|0
1655836690000|2022-06-21 18:38:10|557.75|555.75|558.1|556.1|558.1|556.1|557.75|555.75|0
1655836700000|2022-06-21 18:38:20|558.28|556.28|558.1|556.1|558.28|556.28|558.1|556.1|0
1655836710000|2022-06-21 18:38:30|558.45|556.45|558.45|556.45|558.63|556.63|558.45|556.45|0
1655836720000|2022-06-21 18:38:40|558.28|556.28|558.45|556.45|558.45|556.45|558.28|556.28|0
1655836730000|2022-06-21 18:38:50|558.28|556.28|558.1|556.1|558.28|556.28|558.1|556.1|0
1655836740000|2022-06-21 18:39:00|558.28|556.28|558.28|556.28|558.28|556.28|558.1|556.1|0
1655836750000|2022-06-21 18:39:10|558.81|556.81|560.56|558.56|560.56|558.56|558.81|556.81|0
1655836760000|2022-06-21 18:39:20|560.48|558.48|559.16|557.16|560.48|558.48|559.16|557.16|0
1655836770000|2022-06-21 18:39:30|558.63|556.63|558.81|556.81|558.81|556.81|558.45|556.45|0
1655836780000|2022-06-21 18:39:40|558.98|556.98|559.33|557.33|559.33|557.33|558.81|556.81|0
1655836790000|2022-06-21 18:39:50|559.51|557.51|559.68|557.68|559.68|557.68|559.33|557.33|0
1655836800000|2022-06-21 18:40:00|559.51|557.51|560.39|558.39|560.39|558.39|559.51|557.51|0
1655836810000|2022-06-21 18:40:10|557.58|555.58|556.52|554.52|557.58|555.58|556.52|554.52|0
1655836820000|2022-06-21 18:40:20|556.7|554.7|557.4|555.4|557.4|555.4|556.52|554.52|0
1655836830000|2022-06-21 18:40:30|556.87|554.87|555.82|553.82|556.87|554.87|555.82|553.82|0
1655836840000|2022-06-21 18:40:40|556|554|556.17|554.17|556.35|554.35|556|554|0
1655836850000|2022-06-21 18:40:50|556|554|556|554|556|554|555.65|553.65|0
1655836860000|2022-06-21 18:41:00|556.35|554.35|556|554|556.35|554.35|556|554|0
1655836870000|2022-06-21 18:41:10|556.52|554.52|557.05|555.05|557.05|555.05|556.52|554.52|0
1655836880000|2022-06-21 18:41:20|557.22|555.22|556.87|554.87|557.22|555.22|556.87|554.87|0
1655836900000|2022-06-21 18:41:40|556.7|554.7|557.83|555.83|557.83|555.83|556.35|554.35|0
1655836910000|2022-06-21 18:41:50|557.48|555.48|557.31|555.31|557.48|555.48|557.31|555.31|0
1655836920000|2022-06-21 18:42:00|557.48|555.48|557.13|555.13|557.48|555.48|557.13|555.13|0
1655836930000|2022-06-21 18:42:10|556.61|554.61|556.61|554.61|556.78|554.78|556.61|554.61|0
1655836940000|2022-06-21 18:42:20|556.43|554.43|556.96|554.96|556.96|554.96|556.43|554.43|0
1655836950000|2022-06-21 18:42:30|556.78|554.78|556.7|554.7|556.78|554.78|556.7|554.7|0
1655836960000|2022-06-21 18:42:40|556.78|554.78|556.61|554.61|556.96|554.96|556.61|554.61|0
1655836970000|2022-06-21 18:42:50|556.43|554.43|556.43|554.43|556.43|554.43|556.43|554.43|0
1655836980000|2022-06-21 18:43:00|556.87|554.87|556.96|554.96|556.96|554.96|556.43|554.43|0
1655836990000|2022-06-21 18:43:10|556.78|554.78|556.96|554.96|556.96|554.96|556.78|554.78|0
1655837000000|2022-06-21 18:43:20|557.13|555.13|557.13|555.13|557.13|555.13|556.96|554.96|0
1655837010000|2022-06-21 18:43:30|557.31|555.31|557.13|555.13|557.31|555.31|557.13|555.13|0
1655837020000|2022-06-21 18:43:40|557.48|555.48|557.31|555.31|557.48|555.48|556.96|554.96|0
1655837030000|2022-06-21 18:43:50|557.13|555.13|557.22|555.22|557.22|555.22|557.13|555.13|0
1655837040000|2022-06-21 18:44:00|557.13|555.13|556.96|554.96|557.13|555.13|556.96|554.96|0
1655837050000|2022-06-21 18:44:10|556.78|554.78|556.26|554.26|556.96|554.96|556.26|554.26|0
1655837060000|2022-06-21 18:44:20|556.43|554.43|555.73|553.73|556.43|554.43|555.73|553.73|0
1655837070000|2022-06-21 18:44:30|556.08|554.08|556.26|554.26|556.61|554.61|556.08|554.08|0
1655837080000|2022-06-21 18:44:40|556.43|554.43|556.26|554.26|556.52|554.52|556.26|554.26|0
1655837090000|2022-06-21 18:44:50|556.43|554.43|556.61|554.61|556.61|554.61|556.43|554.43|0
1655837100000|2022-06-21 18:45:00|556.78|554.78|556.78|554.78|556.78|554.78|556.26|554.26|0
1655837110000|2022-06-21 18:45:10|556.96|554.96|557.66|555.66|557.66|555.66|556.96|554.96|0
1655837120000|2022-06-21 18:45:20|557.31|555.31|557.48|555.48|557.48|555.48|557.31|555.31|0
1655837130000|2022-06-21 18:45:30|557.31|555.31|556.96|554.96|557.48|555.48|556.96|554.96|0
1655837140000|2022-06-21 18:45:40|557.13|555.13|557.66|555.66|557.66|555.66|556.96|554.96|0
1655837150000|2022-06-21 18:45:50|557.48|555.48|557.83|555.83|557.83|555.83|557.48|555.48|0
1655837160000|2022-06-21 18:46:00|557.66|555.66|557.66|555.66|558.01|556.01|557.57|555.57|0
1655837170000|2022-06-21 18:46:10|557.48|555.48|557.48|555.48|557.48|555.48|557.13|555.13|0
1655837180000|2022-06-21 18:46:20|557.31|555.31|557.22|555.22|557.31|555.31|557.05|555.05|0
1655837190000|2022-06-21 18:46:30|557.13|555.13|556.78|554.78|557.31|555.31|556.78|554.78|0
1655837200000|2022-06-21 18:46:40|556.96|554.96|557.13|555.13|557.13|555.13|556.61|554.61|0
1655837210000|2022-06-21 18:46:50|556.96|554.96|557.13|555.13|557.13|555.13|556.96|554.96|0
1655837220000|2022-06-21 18:47:00|557.48|555.48|558.88|556.88|558.88|556.88|557.48|555.48|0
1655837230000|2022-06-21 18:47:10|558.53|556.53|558.88|556.88|558.88|556.88|558.18|556.18|0
1655837240000|2022-06-21 18:47:20|558.71|556.71|558.18|556.18|558.71|556.71|558.18|556.18|0
1655837250000|2022-06-21 18:47:30|557.66|555.66|557.66|555.66|557.66|555.66|557.48|555.48|0
1655837260000|2022-06-21 18:47:40|557.48|555.48|557.31|555.31|557.48|555.48|556.96|554.96|0
1655837270000|2022-06-21 18:47:50|557.13|555.13|557.13|555.13|557.31|555.31|557.13|555.13|0
1655837280000|2022-06-21 18:48:00|556.96|554.96|556.87|554.87|556.96|554.96|556.87|554.87|0
1655837290000|2022-06-21 18:48:10|556.96|554.96|557.13|555.13|557.13|555.13|556.96|554.96|0
1655837300000|2022-06-21 18:48:20|557.48|555.48|557.13|555.13|557.48|555.48|557.13|555.13|0
1655837310000|2022-06-21 18:48:30|557.48|555.48|557.31|555.31|557.48|555.48|557.31|555.31|0
1655837320000|2022-06-21 18:48:40|557.4|555.4|557.48|555.48|557.83|555.83|557.4|555.4|0
1655837330000|2022-06-21 18:48:50|557.83|555.83|557.83|555.83|557.83|555.83|557.48|555.48|0
1655837340000|2022-06-21 18:49:00|557.66|555.66|557.48|555.48|557.66|555.66|557.31|555.31|0
1655837350000|2022-06-21 18:49:10|557.66|555.66|558.18|556.18|558.18|556.18|557.66|555.66|0
1655837360000|2022-06-21 18:49:20|558.36|556.36|558.71|556.71|558.71|556.71|558.36|556.36|0
1655837370000|2022-06-21 18:49:30|558.36|556.36|558.18|556.18|558.53|556.53|558.18|556.18|0
1655837380000|2022-06-21 18:49:40|558.53|556.53|558.53|556.53|558.71|556.71|558.53|556.53|0
1655837390000|2022-06-21 18:49:50|558.71|556.71|558.53|556.53|558.71|556.71|558.53|556.53|0
1655837400000|2022-06-21 18:50:00|558.71|556.71|558.01|556.01|558.71|556.71|558.01|556.01|0
1655837410000|2022-06-21 18:50:10|557.31|555.31|558.18|556.18|558.18|556.18|557.31|555.31|0
1655837420000|2022-06-21 18:50:20|558.36|556.36|557.31|555.31|558.36|556.36|557.31|555.31|0
1655837430000|2022-06-21 18:50:30|557.13|555.13|557.31|555.31|557.31|555.31|557.13|555.13|0
1655837440000|2022-06-21 18:50:40|556.96|554.96|556.96|554.96|557.31|555.31|556.96|554.96|0
1655837450000|2022-06-21 18:50:50|556.61|554.61|556.78|554.78|557.31|555.31|556.61|554.61|0
1655837460000|2022-06-21 18:51:00|557.31|555.31|556.96|554.96|557.31|555.31|556.96|554.96|0
1655837470000|2022-06-21 18:51:10|557.13|555.13|556.61|554.61|557.13|555.13|556.61|554.61|0
1655837480000|2022-06-21 18:51:20|556.7|554.7|555.03|553.03|556.7|554.7|555.03|553.03|0
1655837490000|2022-06-21 18:51:30|555.38|553.38|555.38|553.38|555.38|553.38|555.21|553.21|0
1655837500000|2022-06-21 18:51:40|555.56|553.56|555.21|553.21|555.56|553.56|555.21|553.21|0
1655837510000|2022-06-21 18:51:50|555.82|553.82|555.91|553.91|556.26|554.26|555.82|553.82|0
1655837520000|2022-06-21 18:52:00|555.73|553.73|555.56|553.56|555.91|553.91|555.56|553.56|0
1655837530000|2022-06-21 18:52:10|555.38|553.38|555.38|553.38|555.56|553.56|555.38|553.38|0
1655837540000|2022-06-21 18:52:20|555.21|553.21|555.03|553.03|555.21|553.21|554.51|552.51|0
1655837550000|2022-06-21 18:52:30|554.69|552.69|554.51|552.51|554.86|552.86|554.34|552.34|0
1655837560000|2022-06-21 18:52:40|554.34|552.34|554.51|552.51|554.51|552.51|554.16|552.16|0
1655837570000|2022-06-21 18:52:50|554.69|552.69|553.99|551.99|554.69|552.69|553.99|551.99|0
1655837580000|2022-06-21 18:53:00|554.16|552.16|553.64|551.64|554.16|552.16|553.64|551.64|0
1655837590000|2022-06-21 18:53:10|553.46|551.46|553.29|551.29|553.46|551.46|553.29|551.29|0
1655837610000|2022-06-21 18:53:30|553.12|551.12|552.94|550.94|553.29|551.29|552.42|550.42|0
1655837620000|2022-06-21 18:53:40|552.77|550.77|552.94|550.94|553.12|551.12|552.77|550.77|0
1655837630000|2022-06-21 18:53:50|552.77|550.77|552.94|550.94|552.94|550.94|552.59|550.59|0
1655837640000|2022-06-21 18:54:00|553.29|551.29|552.59|550.59|553.29|551.29|552.59|550.59|0
1655837650000|2022-06-21 18:54:10|552.77|550.77|552.94|550.94|552.94|550.94|552.77|550.77|0
1655837660000|2022-06-21 18:54:20|552.77|550.77|552.77|550.77|552.94|550.94|552.77|550.77|0
1655837670000|2022-06-21 18:54:30|552.94|550.94|552.77|550.77|552.94|550.94|552.59|550.59|0
1655837680000|2022-06-21 18:54:40|553.12|551.12|552.59|550.59|553.12|551.12|552.59|550.59|0
1655837690000|2022-06-21 18:54:50|552.42|550.42|552.77|550.77|552.77|550.77|552.42|550.42|0
1655837700000|2022-06-21 18:55:00|552.51|550.51|552.25|550.25|552.51|550.51|552.07|550.07|0
1655837710000|2022-06-21 18:55:10|552.59|550.59|552.24|550.24|552.59|550.59|552.24|550.24|0
1655837720000|2022-06-21 18:55:20|552.07|550.07|551.9|549.9|552.07|550.07|551.9|549.9|0
1655837730000|2022-06-21 18:55:30|551.72|549.72|551.9|549.9|551.9|549.9|551.72|549.72|0
1655837740000|2022-06-21 18:55:40|552.07|550.07|552.07|550.07|552.07|550.07|551.9|549.9|0
1655837750000|2022-06-21 18:55:50|552.24|550.24|551.72|549.72|552.24|550.24|551.72|549.72|0
1655837760000|2022-06-21 18:56:00|551.9|549.9|552.07|550.07|552.07|550.07|551.9|549.9|0
1655837770000|2022-06-21 18:56:10|551.9|549.9|552.07|550.07|552.24|550.24|551.9|549.9|0
1655837780000|2022-06-21 18:56:20|552.24|550.24|552.24|550.24|552.24|550.24|552.24|550.24|0
1655837790000|2022-06-21 18:56:30|552.59|550.59|552.59|550.59|552.77|550.77|552.59|550.59|0
1655837800000|2022-06-21 18:56:40|552.42|550.42|552.59|550.59|552.68|550.68|552.42|550.42|0
1655837810000|2022-06-21 18:56:50|552.42|550.42|552.59|550.59|552.59|550.59|552.42|550.42|0
1655837820000|2022-06-21 18:57:00|552.42|550.42|552.77|550.77|552.77|550.77|552.42|550.42|0
1655837830000|2022-06-21 18:57:10|552.94|550.94|552.42|550.42|552.94|550.94|552.42|550.42|0
1655837840000|2022-06-21 18:57:20|552.59|550.59|553.11|551.11|553.11|551.11|552.59|550.59|0
1655837850000|2022-06-21 18:57:30|553.46|551.46|553.11|551.11|553.46|551.46|552.94|550.94|0
1655837870000|2022-06-21 18:57:50|553.29|551.29|553.11|551.11|553.29|551.29|553.11|551.11|0
1655837880000|2022-06-21 18:58:00|552.94|550.94|552.42|550.42|552.94|550.94|552.42|550.42|0
1655837890000|2022-06-21 18:58:10|552.24|550.24|552.07|550.07|552.24|550.24|551.64|549.64|0
1655837900000|2022-06-21 18:58:20|552.24|550.24|551.72|549.72|552.42|550.42|551.72|549.72|0
1655837910000|2022-06-21 18:58:30|551.9|549.9|551.72|549.72|551.9|549.9|551.55|549.55|0
1655837920000|2022-06-21 18:58:40|551.9|549.9|552.07|550.07|552.42|550.42|551.9|549.9|0
1655837930000|2022-06-21 18:58:50|551.9|549.9|551.72|549.72|551.9|549.9|551.72|549.72|0
1655837940000|2022-06-21 18:59:00|552.07|550.07|552.24|550.24|552.24|550.24|551.9|549.9|0
1655837950000|2022-06-21 18:59:10|552.07|550.07|552.42|550.42|552.59|550.59|552.07|550.07|0
1655837960000|2022-06-21 18:59:20|552.24|550.24|552.07|550.07|552.42|550.42|552.07|550.07|0
1655837970000|2022-06-21 18:59:30|552.24|550.24|552.24|550.24|552.24|550.24|552.07|550.07|0
1655837980000|2022-06-21 18:59:40|552.42|550.42|552.07|550.07|552.42|550.42|552.07|550.07|0
1655837990000|2022-06-21 18:59:50|551.9|549.9|552.07|550.07|552.24|550.24|551.9|549.9|0
1655838000000|2022-06-21 19:00:00|551.9|549.9|552.07|550.07|552.07|550.07|551.72|549.72|0
1655838010000|2022-06-21 19:00:10|552.42|550.42|552.24|550.24|552.42|550.42|552.07|550.07|0
1655838020000|2022-06-21 19:00:20|552.07|550.07|552.42|550.42|552.59|550.59|552.07|550.07|0
1655838030000|2022-06-21 19:00:30|552.59|550.59|552.24|550.24|552.94|550.94|552.24|550.24|0
1655838040000|2022-06-21 19:00:40|552.07|550.07|551.55|549.55|552.07|550.07|551.55|549.55|0
1655838050000|2022-06-21 19:00:50|551.72|549.72|551.72|549.72|551.72|549.72|551.55|549.55|0
1655838060000|2022-06-21 19:01:00|551.55|549.55|551.03|549.03|551.55|549.55|551.03|549.03|0
1655838070000|2022-06-21 19:01:10|551.2|549.2|549.64|547.64|551.2|549.2|549.64|547.64|0
1655838080000|2022-06-21 19:01:20|549.81|547.81|550.33|548.33|550.33|548.33|549.81|547.81|0
1655838090000|2022-06-21 19:01:30|551.03|549.03|551.2|549.2|551.55|549.55|551.03|549.03|0
1655838100000|2022-06-21 19:01:40|550.85|548.85|550.85|548.85|551.03|549.03|550.85|548.85|0
1655838110000|2022-06-21 19:01:50|550.68|548.68|550.16|548.16|550.68|548.68|550.16|548.16|0
1655838120000|2022-06-21 19:02:00|549.98|547.98|550.16|548.16|550.33|548.33|549.98|547.98|0
1655838130000|2022-06-21 19:02:10|549.98|547.98|549.98|547.98|549.98|547.98|549.81|547.81|0
1655838140000|2022-06-21 19:02:20|549.81|547.81|550.16|548.16|550.33|548.33|549.81|547.81|0
1655838150000|2022-06-21 19:02:30|549.81|547.81|549.81|547.81|549.98|547.98|549.81|547.81|0
1655838160000|2022-06-21 19:02:40|549.64|547.64|549.81|547.81|549.81|547.81|549.64|547.64|0
1655838170000|2022-06-21 19:02:50|549.98|547.98|550.5|548.5|550.5|548.5|549.98|547.98|0
1655838180000|2022-06-21 19:03:00|550.33|548.33|549.81|547.81|550.33|548.33|549.81|547.81|0
1655838190000|2022-06-21 19:03:10|549.73|547.73|550.33|548.33|550.33|548.33|549.73|547.73|0
1655838200000|2022-06-21 19:03:20|550.5|548.5|550.85|548.85|550.85|548.85|550.33|548.33|0
1655838210000|2022-06-21 19:03:30|551.2|549.2|551.72|549.72|551.72|549.72|551.2|549.2|0
1655838220000|2022-06-21 19:03:40|551.55|549.55|551.2|549.2|551.55|549.55|551.2|549.2|0
1655838230000|2022-06-21 19:03:50|550.85|548.85|550.85|548.85|551.2|549.2|550.85|548.85|0
1655838240000|2022-06-21 19:04:00|551.03|549.03|550.68|548.68|551.03|549.03|550.68|548.68|0
1655838250000|2022-06-21 19:04:10|550.5|548.5|550.33|548.33|550.68|548.68|550.16|548.16|0
1655838260000|2022-06-21 19:04:20|550.16|548.16|550.68|548.68|550.68|548.68|550.16|548.16|0
1655838270000|2022-06-21 19:04:30|550.5|548.5|551.2|549.2|551.2|549.2|550.5|548.5|0
1655838280000|2022-06-21 19:04:40|551.02|549.02|551.02|549.02|551.02|549.02|551.02|549.02|0
1655838290000|2022-06-21 19:04:50|551.2|549.2|550.68|548.68|551.2|549.2|550.68|548.68|0
1655838300000|2022-06-21 19:05:00|550.5|548.5|550.85|548.85|550.85|548.85|550.5|548.5|0
1655838310000|2022-06-21 19:05:10|550.68|548.68|551.02|549.02|551.02|549.02|550.68|548.68|0
1655838320000|2022-06-21 19:05:20|551.2|549.2|551.02|549.02|551.2|549.2|550.68|548.68|0
1655838330000|2022-06-21 19:05:30|551.2|549.2|551.11|549.11|551.2|549.2|551.11|549.11|0
1655838340000|2022-06-21 19:05:40|551.2|549.2|551.72|549.72|551.72|549.72|551.2|549.2|0
1655838350000|2022-06-21 19:05:50|551.2|549.2|551.55|549.55|551.55|549.55|551.2|549.2|0
1655838360000|2022-06-21 19:06:00|551.37|549.37|552.07|550.07|552.07|550.07|551.37|549.37|0
1655838370000|2022-06-21 19:06:10|552.24|550.24|551.89|549.89|552.24|550.24|551.89|549.89|0
1655838380000|2022-06-21 19:06:20|551.72|549.72|551.89|549.89|552.24|550.24|551.72|549.72|0
1655838390000|2022-06-21 19:06:30|551.81|549.81|551.89|549.89|552.07|550.07|551.81|549.81|0
1655838400000|2022-06-21 19:06:40|552.07|550.07|551.37|549.37|552.07|550.07|551.2|549.2|0
1655838410000|2022-06-21 19:06:50|551.02|549.02|550.85|548.85|551.02|549.02|550.85|548.85|0
1655838420000|2022-06-21 19:07:00|550.68|548.68|551.02|549.02|551.02|549.02|550.68|548.68|0
1655838430000|2022-06-21 19:07:10|551.37|549.37|551.72|549.72|551.72|549.72|551.37|549.37|0
1655838440000|2022-06-21 19:07:20|551.89|549.89|551.37|549.37|551.89|549.89|551.37|549.37|0
1655838450000|2022-06-21 19:07:30|551.55|549.55|551.55|549.55|551.55|549.55|551.37|549.37|0
1655838460000|2022-06-21 19:07:40|551.72|549.72|551.2|549.2|551.72|549.72|551.2|549.2|0
1655838470000|2022-06-21 19:07:50|550.85|548.85|550.85|548.85|551.02|549.02|550.85|548.85|0
1655838480000|2022-06-21 19:08:00|550.68|548.68|550.85|548.85|550.85|548.85|550.68|548.68|0
1655838490000|2022-06-21 19:08:10|550.68|548.68|550.85|548.85|550.85|548.85|550.68|548.68|0
1655838500000|2022-06-21 19:08:20|550.42|548.42|550.25|548.25|550.42|548.42|550.25|548.25|0
1655838510000|2022-06-21 19:08:30|550.16|548.16|550.33|548.33|550.33|548.33|550.16|548.16|0
1655838520000|2022-06-21 19:08:40|550.16|548.16|550.5|548.5|550.5|548.5|550.16|548.16|0
1655838530000|2022-06-21 19:08:50|550.68|548.68|551.37|549.37|551.37|549.37|550.68|548.68|0
1655838540000|2022-06-21 19:09:00|551.2|549.2|551.46|549.46|551.46|549.46|551.2|549.2|0
1655838550000|2022-06-21 19:09:10|550.85|548.85|551.2|549.2|551.37|549.37|550.85|548.85|0
1655838560000|2022-06-21 19:09:20|551.02|549.02|550.85|548.85|551.02|549.02|550.85|548.85|0
1655838570000|2022-06-21 19:09:30|551.02|549.02|552.13|550.13|552.13|550.13|551.02|549.02|0
1655838580000|2022-06-21 19:09:40|550.98|548.98|550.63|548.63|550.98|548.98|550.63|548.63|0
1655838590000|2022-06-21 19:09:50|550.45|548.45|550.8|548.8|550.8|548.8|550.45|548.45|0
1655838600000|2022-06-21 19:10:00|550.63|548.63|550.63|548.63|550.8|548.8|550.63|548.63|0
1655838610000|2022-06-21 19:10:10|551.32|549.32|550.98|548.98|551.32|549.32|550.98|548.98|0
1655838620000|2022-06-21 19:10:20|550.11|548.11|550.28|548.28|550.45|548.45|550.11|548.11|0
1655838630000|2022-06-21 19:10:30|550.11|548.11|549.93|547.93|550.11|548.11|549.93|547.93|0
1655838640000|2022-06-21 19:10:40|549.76|547.76|549.93|547.93|549.93|547.93|549.76|547.76|0
1655838650000|2022-06-21 19:10:50|549.76|547.76|550.11|548.11|550.11|548.11|549.76|547.76|0
1655838660000|2022-06-21 19:11:00|549.93|547.93|549.93|547.93|549.93|547.93|549.76|547.76|0
1655838670000|2022-06-21 19:11:10|550.11|548.11|550.63|548.63|550.63|548.63|550.11|548.11|0
1655838680000|2022-06-21 19:11:20|550.8|548.8|550.98|548.98|550.98|548.98|550.8|548.8|0
1655838690000|2022-06-21 19:11:30|550.8|548.8|550.63|548.63|550.8|548.8|550.63|548.63|0
1655838700000|2022-06-21 19:11:40|550.45|548.45|550.45|548.45|550.54|548.54|550.45|548.45|0
1655838710000|2022-06-21 19:11:50|550.11|548.11|550.63|548.63|550.8|548.8|550.11|548.11|0
1655838720000|2022-06-21 19:12:00|550.98|548.98|551.67|549.67|551.67|549.67|550.98|548.98|0
1655838730000|2022-06-21 19:12:10|551.15|549.15|550.98|548.98|551.15|549.15|550.98|548.98|0
1655838740000|2022-06-21 19:12:20|550.8|548.8|550.45|548.45|550.8|548.8|550.45|548.45|0
1655838750000|2022-06-21 19:12:30|550.28|548.28|550.28|548.28|550.45|548.45|550.28|548.28|0
1655838760000|2022-06-21 19:12:40|550.45|548.45|550.28|548.28|550.45|548.45|550.28|548.28|0
1655838770000|2022-06-21 19:12:50|550.11|548.11|550.11|548.11|550.11|548.11|550.11|548.11|0
1655838780000|2022-06-21 19:13:00|550.28|548.28|550.45|548.45|550.45|548.45|550.28|548.28|0
1655838790000|2022-06-21 19:13:10|550.28|548.28|550.28|548.28|550.45|548.45|550.28|548.28|0
1655838800000|2022-06-21 19:13:20|550.2|548.2|549.76|547.76|550.28|548.28|549.76|547.76|0
1655838810000|2022-06-21 19:13:30|549.59|547.59|549.41|547.41|549.76|547.76|549.41|547.41|0
1655838820000|2022-06-21 19:13:40|549.24|547.24|549.07|547.07|549.24|547.24|549.07|547.07|0
1655838830000|2022-06-21 19:13:50|549.41|547.41|549.59|547.59|549.59|547.59|549.41|547.41|0
1655838840000|2022-06-21 19:14:00|549.76|547.76|550.28|548.28|550.28|548.28|549.76|547.76|0
1655838850000|2022-06-21 19:14:10|550.45|548.45|550.8|548.8|550.8|548.8|550.45|548.45|0
1655838860000|2022-06-21 19:14:20|550.97|548.97|550.63|548.63|550.97|548.97|550.63|548.63|0
1655838870000|2022-06-21 19:14:30|550.28|548.28|550.63|548.63|550.63|548.63|550.28|548.28|0
1655838880000|2022-06-21 19:14:40|550.8|548.8|550.8|548.8|550.97|548.97|550.8|548.8|0
1655838890000|2022-06-21 19:14:50|550.72|548.72|550.63|548.63|550.72|548.72|550.63|548.63|0
1655838900000|2022-06-21 19:15:00|550.45|548.45|550.63|548.63|550.63|548.63|550.28|548.28|0
1655838910000|2022-06-21 19:15:10|550.8|548.8|551.15|549.15|551.15|549.15|550.8|548.8|0
1655838920000|2022-06-21 19:15:20|551.32|549.32|551.5|549.5|551.5|549.5|551.32|549.32|0
1655838930000|2022-06-21 19:15:30|551.67|549.67|552.02|550.02|552.19|550.19|551.67|549.67|0
1655838940000|2022-06-21 19:15:40|551.93|549.93|551.84|549.84|552.02|550.02|551.84|549.84|0
1655838950000|2022-06-21 19:15:50|551.76|549.76|551.67|549.67|551.76|549.76|551.67|549.67|0
1655838960000|2022-06-21 19:16:00|550.97|548.97|550.63|548.63|550.97|548.97|550.63|548.63|0
1655838970000|2022-06-21 19:16:10|550.45|548.45|550.45|548.45|550.45|548.45|550.45|548.45|0
1655838980000|2022-06-21 19:16:20|550.8|548.8|550.45|548.45|550.8|548.8|550.45|548.45|0
1655838990000|2022-06-21 19:16:30|550.63|548.63|550.45|548.45|550.63|548.63|550.28|548.28|0
1655839000000|2022-06-21 19:16:40|550.63|548.63|550.11|548.11|550.63|548.63|550.11|548.11|0
1655839010000|2022-06-21 19:16:50|550.8|548.8|550.72|548.72|550.8|548.8|550.72|548.72|0
1655839020000|2022-06-21 19:17:00|550.97|548.97|550.63|548.63|550.97|548.97|550.28|548.28|0
1655839030000|2022-06-21 19:17:10|550.8|548.8|551.32|549.32|551.32|549.32|550.8|548.8|0
1655839040000|2022-06-21 19:17:20|551.49|549.49|551.84|549.84|551.84|549.84|551.49|549.49|0
1655839050000|2022-06-21 19:17:30|552.02|550.02|552.19|550.19|552.19|550.19|552.02|550.02|0
1655839060000|2022-06-21 19:17:40|552.11|550.11|552.11|550.11|552.11|550.11|552.11|550.11|0
1655839070000|2022-06-21 19:17:50|551.84|549.84|551.84|549.84|551.84|549.84|551.67|549.67|0
1655839080000|2022-06-21 19:18:00|551.49|549.49|551.32|549.32|551.49|549.49|551.32|549.32|0
1655839090000|2022-06-21 19:18:10|551.49|549.49|551.84|549.84|551.84|549.84|551.32|549.32|0
1655839100000|2022-06-21 19:18:20|552.02|550.02|552.19|550.19|552.19|550.19|552.02|550.02|0
1655839110000|2022-06-21 19:18:30|552.28|550.28|552.36|550.36|552.36|550.36|552.28|550.28|0
1655839120000|2022-06-21 19:18:40|552.71|550.71|552.19|550.19|552.89|550.89|552.19|550.19|0
1655839130000|2022-06-21 19:18:50|552.36|550.36|552.19|550.19|552.54|550.54|552.19|550.19|0
1655839140000|2022-06-21 19:19:00|552.36|550.36|552.19|550.19|552.54|550.54|552.19|550.19|0
1655839150000|2022-06-21 19:19:10|552.02|550.02|551.84|549.84|552.19|550.19|551.84|549.84|0
1655839160000|2022-06-21 19:19:20|552.02|550.02|552.02|550.02|552.36|550.36|552.02|550.02|0
1655839170000|2022-06-21 19:19:30|551.84|549.84|552.02|550.02|552.02|550.02|551.84|549.84|0
1655839180000|2022-06-21 19:19:40|552.19|550.19|552.19|550.19|552.19|550.19|552.02|550.02|0
1655839190000|2022-06-21 19:19:50|552.36|550.36|552.54|550.54|552.54|550.54|552.36|550.36|0
1655839200000|2022-06-21 19:20:00|552.71|550.71|552.89|550.89|552.89|550.89|552.71|550.71|0
1655839210000|2022-06-21 19:20:10|553.06|551.06|552.71|550.71|553.06|551.06|552.54|550.54|0
1655839220000|2022-06-21 19:20:20|552.54|550.54|552.54|550.54|552.54|550.54|552.36|550.36|0
1655839230000|2022-06-21 19:20:30|552.36|550.36|552.36|550.36|552.54|550.54|552.36|550.36|0
1655839240000|2022-06-21 19:20:40|552.54|550.54|552.19|550.19|552.54|550.54|552.19|550.19|0
1655839250000|2022-06-21 19:20:50|552.02|550.02|551.84|549.84|552.02|550.02|551.84|549.84|0
1655839260000|2022-06-21 19:21:00|552.02|550.02|552.19|550.19|552.28|550.28|552.02|550.02|0
1655839270000|2022-06-21 19:21:10|551.84|549.84|552.19|550.19|552.19|550.19|551.84|549.84|0
1655839280000|2022-06-21 19:21:20|551.84|549.84|551.67|549.67|551.84|549.84|551.67|549.67|0
1655839290000|2022-06-21 19:21:30|550.97|548.97|550.97|548.97|550.97|548.97|550.97|548.97|0
1655839300000|2022-06-21 19:21:40|550.8|548.8|550.62|548.62|550.97|548.97|550.62|548.62|0
1655839310000|2022-06-21 19:21:50|550.45|548.45|550.62|548.62|550.62|548.62|550.28|548.28|0
1655839320000|2022-06-21 19:22:00|550.97|548.97|550.89|548.89|550.97|548.97|550.8|548.8|0
1655839330000|2022-06-21 19:22:10|550.97|548.97|550.62|548.62|550.97|548.97|550.62|548.62|0
1655839340000|2022-06-21 19:22:20|550.45|548.45|550.62|548.62|550.62|548.62|550.45|548.45|0
1655839350000|2022-06-21 19:22:30|550.97|548.97|550.62|548.62|550.97|548.97|550.62|548.62|0
1655839360000|2022-06-21 19:22:40|550.8|548.8|550.97|548.97|550.97|548.97|550.8|548.8|0
1655839370000|2022-06-21 19:22:50|551.15|549.15|551.49|549.49|551.49|549.49|551.15|549.15|0
1655839380000|2022-06-21 19:23:00|551.67|549.67|552.54|550.54|552.54|550.54|551.67|549.67|0
1655839390000|2022-06-21 19:23:10|552.71|550.71|552.63|550.63|552.88|550.88|552.63|550.63|0
1655839400000|2022-06-21 19:23:20|552.71|550.71|552.54|550.54|552.71|550.71|552.54|550.54|0
1655839410000|2022-06-21 19:23:30|552.88|550.88|553.23|551.23|553.23|551.23|552.88|550.88|0
1655839420000|2022-06-21 19:23:40|553.41|551.41|553.41|551.41|553.41|551.41|553.41|551.41|0
1655839430000|2022-06-21 19:23:50|553.23|551.23|552.88|550.88|553.41|551.41|552.88|550.88|0
1655839440000|2022-06-21 19:24:00|552.71|550.71|552.54|550.54|552.71|550.71|552.36|550.36|0
1655839450000|2022-06-21 19:24:10|552.19|550.19|552.19|550.19|552.19|550.19|552.19|550.19|0
1655839460000|2022-06-21 19:24:20|551.84|549.84|551.67|549.67|551.84|549.84|551.67|549.67|0
1655839470000|2022-06-21 19:24:30|551.84|549.84|552.01|550.01|552.01|550.01|551.84|549.84|0
1655839480000|2022-06-21 19:24:40|551.67|549.67|551.84|549.84|552.01|550.01|551.67|549.67|0
1655839490000|2022-06-21 19:24:50|551.67|549.67|551.49|549.49|551.67|549.67|551.32|549.32|0
1655839500000|2022-06-21 19:25:00|551.84|549.84|551.67|549.67|551.84|549.84|551.49|549.49|0
1655839510000|2022-06-21 19:25:10|551.49|549.49|552.19|550.19|552.19|550.19|551.49|549.49|0
1655839520000|2022-06-21 19:25:20|552.54|550.54|551.31|549.31|552.54|550.54|551.31|549.31|0
1655839530000|2022-06-21 19:25:30|551.22|549.22|551.39|549.39|551.39|549.39|551.22|549.22|0
1655839540000|2022-06-21 19:25:40|552.18|550.18|552.61|550.61|552.61|550.61|552.18|550.18|0
1655839550000|2022-06-21 19:25:50|552.44|550.44|552.26|550.26|552.44|550.44|552.09|550.09|0
1655839560000|2022-06-21 19:26:00|552.44|550.44|552.79|550.79|552.79|550.79|552.26|550.26|0
1655839570000|2022-06-21 19:26:10|552.96|550.96|553.31|551.31|553.31|551.31|552.79|550.79|0
1655839580000|2022-06-21 19:26:20|553.14|551.14|553.31|551.31|553.66|551.66|553.14|551.14|0
1655839590000|2022-06-21 19:26:30|553.48|551.48|553.31|551.31|553.48|551.48|553.31|551.31|0
1655839600000|2022-06-21 19:26:40|553.14|551.14|553.31|551.31|553.31|551.31|553.13|551.13|0
1655839610000|2022-06-21 19:26:50|553.13|551.13|552.96|550.96|553.13|551.13|552.96|550.96|0
1655839620000|2022-06-21 19:27:00|552.79|550.79|552.61|550.61|552.79|550.79|552.61|550.61|0
1655839630000|2022-06-21 19:27:10|552.26|550.26|552.61|550.61|552.79|550.79|552.26|550.26|0
1655839640000|2022-06-21 19:27:20|552.09|550.09|552.09|550.09|552.09|550.09|551.91|549.91|0
1655839650000|2022-06-21 19:27:30|552.26|550.26|552.26|550.26|552.26|550.26|552.26|550.26|0
1655839660000|2022-06-21 19:27:40|552.96|550.96|552.96|550.96|552.96|550.96|552.61|550.61|0
1655839670000|2022-06-21 19:27:50|553.13|551.13|553.05|551.05|553.13|551.13|553.05|551.05|0
1655839680000|2022-06-21 19:28:00|552.79|550.79|552.96|550.96|552.96|550.96|552.44|550.44|0
1655839690000|2022-06-21 19:28:10|552.53|550.53|552.79|550.79|552.79|550.79|552.53|550.53|0
1655839700000|2022-06-21 19:28:20|553.13|551.13|552.61|550.61|553.13|551.13|552.61|550.61|0
1655839720000|2022-06-21 19:28:40|552.79|550.79|552.61|550.61|552.79|550.79|552.61|550.61|0
1655839730000|2022-06-21 19:28:50|552.79|550.79|552.79|550.79|552.79|550.79|552.61|550.61|0
1655839740000|2022-06-21 19:29:00|552.61|550.61|551.91|549.91|552.61|550.61|551.91|549.91|0
1655839750000|2022-06-21 19:29:10|551.56|549.56|551.74|549.74|551.74|549.74|551.56|549.56|0
1655839760000|2022-06-21 19:29:20|551.56|549.56|551.74|549.74|551.74|549.74|551.39|549.39|0
1655839770000|2022-06-21 19:29:30|551.91|549.91|551.74|549.74|551.91|549.91|551.74|549.74|0
1655839780000|2022-06-21 19:29:40|551.56|549.56|551.56|549.56|551.56|549.56|551.56|549.56|0
1655839790000|2022-06-21 19:29:50|551.74|549.74|551.91|549.91|551.91|549.91|551.74|549.74|0
1655839800000|2022-06-21 19:30:00|551.22|549.22|551.04|549.04|551.22|549.22|551.04|549.04|0
1655839810000|2022-06-21 19:30:10|550.52|548.52|551.74|549.74|551.74|549.74|550.52|548.52|0
1655839820000|2022-06-21 19:30:20|551.91|549.91|552.09|550.09|552.26|550.26|551.91|549.91|0
1655839830000|2022-06-21 19:30:30|552.26|550.26|552.44|550.44|552.44|550.44|552.26|550.26|0
1655839840000|2022-06-21 19:30:40|552.61|550.61|552.44|550.44|552.61|550.61|552.44|550.44|0
1655839850000|2022-06-21 19:30:50|552.26|550.26|552.61|550.61|552.78|550.78|552.26|550.26|0
1655839860000|2022-06-21 19:31:00|552.78|550.78|552.61|550.61|552.78|550.78|552.61|550.61|0
1655839870000|2022-06-21 19:31:10|552.44|550.44|552.26|550.26|552.44|550.44|552.26|550.26|0
1655839880000|2022-06-21 19:31:20|552.09|550.09|552.09|550.09|552.26|550.26|552.09|550.09|0
1655839890000|2022-06-21 19:31:30|552.26|550.26|552.96|550.96|552.96|550.96|551.91|549.91|0
1655839900000|2022-06-21 19:31:40|552.78|550.78|553.13|551.13|553.13|551.13|552.78|550.78|0
1655839910000|2022-06-21 19:31:50|553.31|551.31|552.96|550.96|553.31|551.31|552.96|550.96|0
1655839920000|2022-06-21 19:32:00|552.61|550.61|552.96|550.96|553.13|551.13|552.61|550.61|0
1655839930000|2022-06-21 19:32:10|552.61|550.61|552.26|550.26|552.61|550.61|552.09|550.09|0
1655839940000|2022-06-21 19:32:20|552.09|550.09|551.74|549.74|552.09|550.09|551.74|549.74|0
1655839950000|2022-06-21 19:32:30|551.56|549.56|551.39|549.39|551.56|549.56|551.39|549.39|0
1655839960000|2022-06-21 19:32:40|551.21|549.21|551.04|549.04|551.21|549.21|551.04|549.04|0
1655839970000|2022-06-21 19:32:50|551.56|549.56|551.56|549.56|551.56|549.56|551.39|549.39|0
1655839980000|2022-06-21 19:33:00|551.74|549.74|551.74|549.74|551.74|549.74|551.39|549.39|0
1655839990000|2022-06-21 19:33:10|552.09|550.09|551.39|549.39|552.09|550.09|551.39|549.39|0
1655840000000|2022-06-21 19:33:20|551.21|549.21|551.3|549.3|551.3|549.3|551.21|549.21|0
1655840010000|2022-06-21 19:33:30|551.39|549.39|551.56|549.56|551.74|549.74|551.39|549.39|0
1655840020000|2022-06-21 19:33:40|551.48|549.48|551.21|549.21|551.48|549.48|551.04|549.04|0
1655840030000|2022-06-21 19:33:50|551.39|549.39|551.74|549.74|551.91|549.91|551.39|549.39|0
1655840040000|2022-06-21 19:34:00|551.91|549.91|551.56|549.56|551.91|549.91|551.56|549.56|0
1655840050000|2022-06-21 19:34:10|551.74|549.74|551.74|549.74|551.91|549.91|551.74|549.74|0
1655840060000|2022-06-21 19:34:20|551.56|549.56|551.04|549.04|551.56|549.56|551.04|549.04|0
1655840070000|2022-06-21 19:34:30|550.87|548.87|550.87|548.87|550.87|548.87|550.87|548.87|0
1655840080000|2022-06-21 19:34:40|550.69|548.69|550.87|548.87|550.87|548.87|550.69|548.69|0
1655840090000|2022-06-21 19:34:50|551.04|549.04|551.21|549.21|551.39|549.39|551.04|549.04|0
1655840100000|2022-06-21 19:35:00|551.65|549.65|552.26|550.26|552.26|550.26|551.56|549.56|0
1655840110000|2022-06-21 19:35:10|552.09|550.09|552.78|550.78|552.78|550.78|552.09|550.09|0
1655840120000|2022-06-21 19:35:20|552.96|550.96|553.83|551.83|553.83|551.83|552.96|550.96|0
1655840130000|2022-06-21 19:35:30|554.18|552.18|554.53|552.53|555.06|553.06|554.18|552.18|0
1655840140000|2022-06-21 19:35:40|554.18|552.18|553.83|551.83|554.18|552.18|553.83|551.83|0
1655840150000|2022-06-21 19:35:50|554.18|552.18|554.01|552.01|554.18|552.18|554.01|552.01|0
1655840160000|2022-06-21 19:36:00|553.83|551.83|553.66|551.66|553.83|551.83|553.66|551.66|0
1655840170000|2022-06-21 19:36:10|553.48|551.48|553.83|551.83|553.83|551.83|553.48|551.48|0
1655840180000|2022-06-21 19:36:20|553.66|551.66|553.31|551.31|553.66|551.66|553.31|551.31|0
1655840190000|2022-06-21 19:36:30|552.96|550.96|553.13|551.13|553.13|551.13|552.96|550.96|0
1655840200000|2022-06-21 19:36:40|552.87|550.87|553.13|551.13|553.13|551.13|552.87|550.87|0
1655840210000|2022-06-21 19:36:50|553.31|551.31|554.45|552.45|554.45|552.45|553.31|551.31|0
1655840220000|2022-06-21 19:37:00|554.27|552.27|554.27|552.27|554.45|552.45|554.27|552.27|0
1655840230000|2022-06-21 19:37:10|554.62|552.62|554.8|552.8|554.8|552.8|554.62|552.62|0
1655840240000|2022-06-21 19:37:20|554.1|552.1|554.1|552.1|554.1|552.1|553.93|551.93|0
1655840250000|2022-06-21 19:37:30|553.93|551.93|554.62|552.62|554.62|552.62|553.93|551.93|0
1655840260000|2022-06-21 19:37:40|554.45|552.45|554.36|552.36|554.8|552.8|554.36|552.36|0
1655840270000|2022-06-21 19:37:50|554.27|552.27|554.62|552.62|554.62|552.62|554.27|552.27|0
1655840280000|2022-06-21 19:38:00|554.8|552.8|554.45|552.45|554.8|552.8|554.45|552.45|0
1655840290000|2022-06-21 19:38:10|554.27|552.27|554.27|552.27|554.27|552.27|554.27|552.27|0
1655840300000|2022-06-21 19:38:20|554.62|552.62|554.62|552.62|554.97|552.97|554.62|552.62|0
1655840310000|2022-06-21 19:38:30|554.8|552.8|555.15|553.15|555.15|553.15|554.8|552.8|0
1655840320000|2022-06-21 19:38:40|554.97|552.97|554.45|552.45|554.97|552.97|554.45|552.45|0
1655840330000|2022-06-21 19:38:50|554.62|552.62|554.45|552.45|554.71|552.71|554.45|552.45|0
1655840340000|2022-06-21 19:39:00|554.62|552.62|554.45|552.45|554.71|552.71|554.45|552.45|0
1655840350000|2022-06-21 19:39:10|554.62|552.62|554.8|552.8|554.8|552.8|554.62|552.62|0
1655840360000|2022-06-21 19:39:20|554.97|552.97|555.49|553.49|555.49|553.49|554.97|552.97|0
1655840370000|2022-06-21 19:39:30|555.24|553.24|555.32|553.32|555.32|553.32|555.24|553.24|0
1655840380000|2022-06-21 19:39:40|555.15|553.15|555.32|553.32|555.49|553.49|555.15|553.15|0
1655840390000|2022-06-21 19:39:50|555.49|553.49|555.49|553.49|555.49|553.49|555.49|553.49|0
1655840400000|2022-06-21 19:40:00|555.32|553.32|554.97|552.97|555.32|553.32|554.97|552.97|0
1655840410000|2022-06-21 19:40:10|555.15|553.15|555.67|553.67|555.67|553.67|554.97|552.97|0
1655840420000|2022-06-21 19:40:20|555.49|553.49|555.67|553.67|555.67|553.67|555.49|553.49|0
1655840430000|2022-06-21 19:40:30|555.76|553.76|555.67|553.67|555.84|553.84|555.67|553.67|0
1655840440000|2022-06-21 19:40:40|555.84|553.84|556.37|554.37|556.37|554.37|555.84|553.84|0
1655840450000|2022-06-21 19:40:50|556.72|554.72|557.24|555.24|557.24|555.24|556.72|554.72|0
1655840460000|2022-06-21 19:41:00|557.07|555.07|557.24|555.24|557.24|555.24|557.07|555.07|0
1655840470000|2022-06-21 19:41:10|557.07|555.07|556.37|554.37|557.07|555.07|556.37|554.37|0
1655840480000|2022-06-21 19:41:20|556.54|554.54|556.37|554.37|556.54|554.54|556.19|554.19|0
1655840490000|2022-06-21 19:41:30|556.54|554.54|556.46|554.46|556.54|554.54|556.19|554.19|0
1655840500000|2022-06-21 19:41:40|556.37|554.37|556.19|554.19|556.37|554.37|556.19|554.19|0
1655840510000|2022-06-21 19:41:50|556.02|554.02|556.02|554.02|556.19|554.19|556.02|554.02|0
1655840520000|2022-06-21 19:42:00|556.19|554.19|556.02|554.02|556.19|554.19|555.84|553.84|0
1655840530000|2022-06-21 19:42:10|556.19|554.19|556.19|554.19|556.19|554.19|555.84|553.84|0
1655840540000|2022-06-21 19:42:20|556.37|554.37|556.37|554.37|556.37|554.37|556.19|554.19|0
1655840550000|2022-06-21 19:42:30|556.19|554.19|556.19|554.19|556.19|554.19|556.02|554.02|0
1655840560000|2022-06-21 19:42:40|556.37|554.37|556.02|554.02|556.37|554.37|556.02|554.02|0
1655840570000|2022-06-21 19:42:50|555.84|553.84|554.97|552.97|555.84|553.84|554.97|552.97|0
1655840580000|2022-06-21 19:43:00|554.8|552.8|554.8|552.8|554.97|552.97|554.8|552.8|0
1655840590000|2022-06-21 19:43:10|554.62|552.62|554.8|552.8|554.8|552.8|554.62|552.62|0
1655840600000|2022-06-21 19:43:20|554.97|552.97|555.49|553.49|555.49|553.49|554.97|552.97|0
1655840610000|2022-06-21 19:43:30|555.67|553.67|554.97|552.97|555.67|553.67|554.97|552.97|0
1655840620000|2022-06-21 19:43:40|555.14|553.14|555.49|553.49|555.67|553.67|555.14|553.14|0
1655840630000|2022-06-21 19:43:50|555.14|553.14|555.32|553.32|555.32|553.32|555.14|553.14|0
1655840640000|2022-06-21 19:44:00|555.49|553.49|556.02|554.02|556.37|554.37|555.49|553.49|0
1655840650000|2022-06-21 19:44:10|556.37|554.37|556.72|554.72|556.72|554.72|556.37|554.37|0
1655840660000|2022-06-21 19:44:20|556.54|554.54|555.49|553.49|556.54|554.54|555.49|553.49|0
1655840670000|2022-06-21 19:44:30|555.32|553.32|555.84|553.84|555.84|553.84|555.14|553.14|0
1655840680000|2022-06-21 19:44:40|556.02|554.02|555.67|553.67|556.02|554.02|555.67|553.67|0
1655840690000|2022-06-21 19:44:50|555.32|553.32|555.32|553.32|555.32|553.32|555.14|553.14|0
1655840700000|2022-06-21 19:45:00|555.14|553.14|555.67|553.67|555.67|553.67|555.14|553.14|0
1655840710000|2022-06-21 19:45:10|556.02|554.02|555.84|553.84|556.02|554.02|555.67|553.67|0
1655840720000|2022-06-21 19:45:20|555.76|553.76|556.19|554.19|556.19|554.19|555.76|553.76|0
1655840730000|2022-06-21 19:45:30|555.67|553.67|556.19|554.19|556.19|554.19|555.67|553.67|0
1655840740000|2022-06-21 19:45:40|556.02|554.02|555.67|553.67|556.02|554.02|555.67|553.67|0
1655840750000|2022-06-21 19:45:50|555.84|553.84|555.67|553.67|555.93|553.93|555.67|553.67|0
1655840760000|2022-06-21 19:46:00|555.58|553.58|555.84|553.84|555.84|553.84|555.58|553.58|0
1655840770000|2022-06-21 19:46:10|556.02|554.02|555.84|553.84|556.19|554.19|555.67|553.67|0
1655840780000|2022-06-21 19:46:20|555.67|553.67|555.67|553.67|555.67|553.67|555.67|553.67|0
1655840790000|2022-06-21 19:46:30|555.84|553.84|555.84|553.84|556.02|554.02|555.84|553.84|0
1655840800000|2022-06-21 19:46:40|555.67|553.67|555.67|553.67|556.02|554.02|555.67|553.67|0
1655840810000|2022-06-21 19:46:50|555.84|553.84|555.76|553.76|555.93|553.93|555.76|553.76|0
1655840820000|2022-06-21 19:47:00|556.19|554.19|555.49|553.49|556.19|554.19|555.49|553.49|0
1655840830000|2022-06-21 19:47:10|556.02|554.02|556.02|554.02|556.54|554.54|556.02|554.02|0
1655840840000|2022-06-21 19:47:20|555.84|553.84|555.14|553.14|555.84|553.84|555.14|553.14|0
1655840850000|2022-06-21 19:47:30|555.32|553.32|554.97|552.97|555.32|553.32|554.97|552.97|0
1655840860000|2022-06-21 19:47:40|554.79|552.79|555.14|553.14|555.14|553.14|554.79|552.79|0
1655840870000|2022-06-21 19:47:50|555.49|553.49|556.02|554.02|556.02|554.02|555.49|553.49|0
1655840880000|2022-06-21 19:48:00|555.84|553.84|556.19|554.19|556.19|554.19|555.67|553.67|0
1655840890000|2022-06-21 19:48:10|555.84|553.84|555.67|553.67|555.84|553.84|555.49|553.49|0
1655840900000|2022-06-21 19:48:20|555.49|553.49|555.84|553.84|555.84|553.84|555.49|553.49|0
1655840910000|2022-06-21 19:48:30|555.49|553.49|556.02|554.02|556.02|554.02|555.49|553.49|0
1655840920000|2022-06-21 19:48:40|556.19|554.19|555.49|553.49|556.19|554.19|555.49|553.49|0
1655840930000|2022-06-21 19:48:50|555.67|553.67|555.49|553.49|555.67|553.67|555.32|553.32|0
1655840940000|2022-06-21 19:49:00|556.02|554.02|555.49|553.49|556.02|554.02|555.49|553.49|0
1655840950000|2022-06-21 19:49:10|555.32|553.32|554.97|552.97|555.32|553.32|554.79|552.79|0
1655840960000|2022-06-21 19:49:20|554.79|552.79|555.32|553.32|555.32|553.32|554.79|552.79|0
1655840970000|2022-06-21 19:49:30|555.67|553.67|556.02|554.02|556.02|554.02|555.67|553.67|0
1655840980000|2022-06-21 19:49:40|555.84|553.84|555.67|553.67|555.84|553.84|555.67|553.67|0
1655840990000|2022-06-21 19:49:50|555.84|553.84|555.49|553.49|555.84|553.84|555.32|553.32|0
1655841000000|2022-06-21 19:50:00|552.7|550.7|552.7|550.7|552.7|550.7|552.7|550.7|0
1655841010000|2022-06-21 19:50:10|553.22|551.22|553.4|551.4|553.75|551.75|553.22|551.22|0
1655841020000|2022-06-21 19:50:20|552.88|550.88|552.53|550.53|552.88|550.88|552.53|550.53|0
1655841030000|2022-06-21 19:50:30|553.4|551.4|554.44|552.44|554.44|552.44|553.4|551.4|0
1655841040000|2022-06-21 19:50:40|554.62|552.62|553.92|551.92|554.62|552.62|553.75|551.75|0
1655841050000|2022-06-21 19:50:50|553.75|551.75|554.44|552.44|554.62|552.62|553.75|551.75|0
1655841060000|2022-06-21 19:51:00|555.14|553.14|556.54|554.54|556.54|554.54|555.14|553.14|0
1655841070000|2022-06-21 19:51:10|556.36|554.36|555.67|553.67|556.36|554.36|555.67|553.67|0
1655841080000|2022-06-21 19:51:20|556.01|554.01|556.01|554.01|556.28|554.28|556.01|554.01|0
1655841090000|2022-06-21 19:51:30|556.19|554.19|556.36|554.36|556.36|554.36|556.19|554.19|0
1655841100000|2022-06-21 19:51:40|555.84|553.84|556.01|554.01|556.01|554.01|555.84|553.84|0
1655841110000|2022-06-21 19:51:50|556.19|554.19|556.19|554.19|556.36|554.36|555.84|553.84|0
1655841120000|2022-06-21 19:52:00|555.14|553.14|554.79|552.79|555.84|553.84|554.79|552.79|0
1655841130000|2022-06-21 19:52:10|554.97|552.97|556.01|554.01|556.01|554.01|554.97|552.97|0
1655841140000|2022-06-21 19:52:20|555.84|553.84|555.84|553.84|556.01|554.01|555.84|553.84|0
1655841150000|2022-06-21 19:52:30|555.32|553.32|554.79|552.79|555.32|553.32|554.79|552.79|0
1655841160000|2022-06-21 19:52:40|554.62|552.62|554.79|552.79|554.79|552.79|554.44|552.44|0
1655841170000|2022-06-21 19:52:50|554.44|552.44|555.14|553.14|555.14|553.14|554.44|552.44|0
1655841180000|2022-06-21 19:53:00|554.79|552.79|554.62|552.62|554.79|552.79|554.09|552.09|0
1655841190000|2022-06-21 19:53:10|554.44|552.44|554.27|552.27|554.79|552.79|554.27|552.27|0
1655841200000|2022-06-21 19:53:20|554.09|552.09|554.62|552.62|554.62|552.62|554.09|552.09|0
1655841210000|2022-06-21 19:53:30|554.79|552.79|554.97|552.97|554.97|552.97|554.62|552.62|0
1655841220000|2022-06-21 19:53:40|554.79|552.79|554.09|552.09|554.79|552.79|554.09|552.09|0
1655841230000|2022-06-21 19:53:50|553.92|551.92|554.44|552.44|554.44|552.44|553.75|551.75|0
1655841240000|2022-06-21 19:54:00|554.62|552.62|555.66|553.66|555.66|553.66|554.62|552.62|0
1655841250000|2022-06-21 19:54:10|555.49|553.49|555.66|553.66|556.01|554.01|555.49|553.49|0
1655841260000|2022-06-21 19:54:20|555.32|553.32|554.62|552.62|555.32|553.32|554.62|552.62|0
1655841270000|2022-06-21 19:54:30|554.09|552.09|553.92|551.92|554.27|552.27|553.92|551.92|0
1655841280000|2022-06-21 19:54:40|553.75|551.75|554.97|552.97|555.32|553.32|553.75|551.75|0
1655841290000|2022-06-21 19:54:50|554.79|552.79|555.32|553.32|555.32|553.32|554.79|552.79|0
1655841300000|2022-06-21 19:55:00|555.84|553.84|556.36|554.36|556.54|554.54|555.84|553.84|0
1655841310000|2022-06-21 19:55:10|556.54|554.54|557.41|555.41|557.41|555.41|556.54|554.54|0
1655841320000|2022-06-21 19:55:20|557.59|555.59|558.29|556.29|558.29|556.29|557.59|555.59|0
1655841330000|2022-06-21 19:55:30|558.11|556.11|558.81|556.81|558.81|556.81|558.11|556.11|0
1655841340000|2022-06-21 19:55:40|558.46|556.46|558.29|556.29|558.46|556.46|558.29|556.29|0
1655841350000|2022-06-21 19:55:50|558.11|556.11|558.64|556.64|558.64|556.64|558.11|556.11|0
1655841360000|2022-06-21 19:56:00|558.81|556.81|559.34|557.34|559.34|557.34|558.81|556.81|0
1655841370000|2022-06-21 19:56:10|559.51|557.51|559.86|557.86|559.86|557.86|559.51|557.51|0
1655841380000|2022-06-21 19:56:20|558.81|556.81|558.64|556.64|558.99|556.99|558.64|556.64|0
1655841390000|2022-06-21 19:56:30|558.29|556.29|559.34|557.34|559.34|557.34|558.11|556.11|0
1655841400000|2022-06-21 19:56:40|559.51|557.51|559.51|557.51|559.51|557.51|559.34|557.34|0
1655841410000|2022-06-21 19:56:50|559.34|557.34|559.69|557.69|559.69|557.69|559.34|557.34|0
1655841420000|2022-06-21 19:57:00|559.86|557.86|560.21|558.21|560.21|558.21|559.86|557.86|0
1655841430000|2022-06-21 19:57:10|560.39|558.39|560.39|558.39|560.39|558.39|559.86|557.86|0
1655841440000|2022-06-21 19:57:20|560.04|558.04|560.04|558.04|560.04|558.04|559.86|557.86|0
1655841450000|2022-06-21 19:57:30|560.21|558.21|560.39|558.39|560.39|558.39|560.21|558.21|0
1655841460000|2022-06-21 19:57:40|560.56|558.56|561.09|559.09|561.09|559.09|560.56|558.56|0
1655841470000|2022-06-21 19:57:50|561.44|559.44|560.92|558.92|561.44|559.44|560.92|558.92|0
1655841480000|2022-06-21 19:58:00|561.44|559.44|561.62|559.62|561.62|559.62|561.27|559.27|0
1655841490000|2022-06-21 19:58:10|561.44|559.44|561.44|559.44|561.44|559.44|561.44|559.44|0
1655841500000|2022-06-21 19:58:20|561.62|559.62|561.79|559.79|561.79|559.79|561.62|559.62|0
1655841510000|2022-06-21 19:58:30|561.97|559.97|562.32|560.32|562.32|560.32|561.97|559.97|0
1655841520000|2022-06-21 19:58:40|562.15|560.15|561.97|559.97|562.15|560.15|561.62|559.62|0
1655841530000|2022-06-21 19:58:50|561.79|559.79|562.15|560.15|562.15|560.15|561.79|559.79|0
1655841540000|2022-06-21 19:59:00|561.62|559.62|562.14|560.14|562.32|560.32|561.62|559.62|0
1655841550000|2022-06-21 19:59:10|561.62|559.62|561.62|559.62|561.62|559.62|561.27|559.27|0
1655841560000|2022-06-21 19:59:20|561.27|559.27|561.44|559.44|561.44|559.44|560.74|558.74|0
1655841570000|2022-06-21 19:59:30|561.62|559.62|560.56|558.56|561.62|559.62|560.39|558.39|0
1655841580000|2022-06-21 19:59:40|560.39|558.39|560.92|558.92|560.92|558.92|560.21|558.21|0
1655841590000|2022-06-21 19:59:50|560.74|558.74|559.34|557.34|560.74|558.74|559.34|557.34|0
1655841600000|2022-06-21 20:00:00|560.39|558.39|562.14|560.14|562.14|560.14|560.39|558.39|0
1655841610000|2022-06-21 20:00:10|562.67|560.67|562.32|560.32|562.67|560.67|562.14|560.14|0
1655841620000|2022-06-21 20:00:20|561.79|559.79|561.09|559.09|561.79|559.79|561.09|559.09|0
1655841630000|2022-06-21 20:00:30|559.84|557.84|561.75|559.75|561.92|559.92|559.48|557.48|0
1655841640000|2022-06-21 20:00:40|561.92|559.92|561.92|559.92|562.1|560.1|561.75|559.75|0
1655841650000|2022-06-21 20:00:50|563.77|561.77|563.94|561.94|563.94|561.94|563.77|561.77|0
1655841660000|2022-06-21 20:01:00|564.12|562.12|563.59|561.59|564.12|562.12|563.59|561.59|0
1655841670000|2022-06-21 20:01:10|563.77|561.77|564.12|562.12|564.12|562.12|563.77|561.77|0
1655841680000|2022-06-21 20:01:20|564.29|562.29|564.29|562.29|564.29|562.29|564.29|562.29|0
1655841690000|2022-06-21 20:01:30|564.12|562.12|564.12|562.12|564.47|562.47|564.12|562.12|0
1655841700000|2022-06-21 20:01:40|564.29|562.29|564.29|562.29|564.29|562.29|564.29|562.29|0
1655841710000|2022-06-21 20:01:50|564.47|562.47|564.47|562.47|564.47|562.47|564.29|562.29|0
1655841720000|2022-06-21 20:02:00|564.29|562.29|564.29|562.29|564.47|562.47|564.29|562.29|0
1655841730000|2022-06-21 20:02:10|564.47|562.47|564.82|562.82|564.82|562.82|564.47|562.47|0
1655841740000|2022-06-21 20:02:20|564.64|562.64|564.99|562.99|564.99|562.99|564.64|562.64|0
1655841750000|2022-06-21 20:02:30|565.17|563.17|565.52|563.52|565.52|563.52|565.17|563.17|0
1655841760000|2022-06-21 20:02:40|565.34|563.34|565.34|563.34|565.52|563.52|565.34|563.34|0
1655841770000|2022-06-21 20:02:50|565.52|563.52|565.34|563.34|565.52|563.52|565.34|563.34|0
1655841780000|2022-06-21 20:03:00|565.43|563.43|564.99|562.99|565.43|563.43|564.99|562.99|0
1655841790000|2022-06-21 20:03:10|564.82|562.82|564.29|562.29|564.82|562.82|564.29|562.29|0
1655841800000|2022-06-21 20:03:20|564.47|562.47|564.64|562.64|564.82|562.82|564.47|562.47|0
1655841810000|2022-06-21 20:03:30|564.47|562.47|564.47|562.47|564.47|562.47|564.47|562.47|0
1655841820000|2022-06-21 20:03:40|564.64|562.64|564.82|562.82|564.99|562.99|564.64|562.64|0
1655841830000|2022-06-21 20:03:50|564.64|562.64|564.99|562.99|564.99|562.99|564.64|562.64|0
1655841840000|2022-06-21 20:04:00|564.82|562.82|564.82|562.82|564.82|562.82|564.82|562.82|0
1655841850000|2022-06-21 20:04:10|564.99|562.99|564.82|562.82|564.99|562.99|564.82|562.82|0
1655841860000|2022-06-21 20:04:20|564.64|562.64|564.99|562.99|564.99|562.99|564.64|562.64|0
1655841870000|2022-06-21 20:04:30|565.17|563.17|564.82|562.82|565.17|563.17|564.82|562.82|0
1655841880000|2022-06-21 20:04:40|564.99|562.99|564.99|562.99|565.34|563.34|564.99|562.99|0
1655841890000|2022-06-21 20:04:50|564.82|562.82|564.64|562.64|564.82|562.82|564.64|562.64|0
1655841900000|2022-06-21 20:05:00|564.47|562.47|564.29|562.29|564.47|562.47|564.29|562.29|0
1655841910000|2022-06-21 20:05:10|564.12|562.12|563.77|561.77|564.12|562.12|563.77|561.77|0
1655841920000|2022-06-21 20:05:20|563.42|561.42|563.59|561.59|563.59|561.59|563.42|561.42|0
1655841930000|2022-06-21 20:05:30|563.42|561.42|563.59|561.59|563.59|561.59|563.42|561.42|0
1655841940000|2022-06-21 20:05:40|563.51|561.51|563.42|561.42|563.59|561.59|563.42|561.42|0
1655841960000|2022-06-21 20:06:00|563.24|561.24|563.59|561.59|563.86|561.86|563.24|561.24|0
1655841970000|2022-06-21 20:06:10|563.42|561.42|562.89|560.89|563.42|561.42|562.89|560.89|0
1655841980000|2022-06-21 20:06:20|562.72|560.72|562.72|560.72|562.72|560.72|562.72|560.72|0
1655841990000|2022-06-21 20:06:30|562.89|560.89|562.89|560.89|562.89|560.89|562.89|560.89|0
1655842010000|2022-06-21 20:06:50|563.07|561.07|563.24|561.24|563.24|561.24|563.07|561.07|0
1655842020000|2022-06-21 20:07:00|563.07|561.07|562.72|560.72|563.07|561.07|562.72|560.72|0
1655842040000|2022-06-21 20:07:20|562.89|560.89|562.89|560.89|562.89|560.89|562.89|560.89|0
1655842050000|2022-06-21 20:07:30|563.07|561.07|563.24|561.24|563.24|561.24|563.07|561.07|0
1655842060000|2022-06-21 20:07:40|563.42|561.42|563.59|561.59|563.59|561.59|563.42|561.42|0
1655842070000|2022-06-21 20:07:50|563.68|561.68|563.94|561.94|563.94|561.94|563.68|561.68|0
1655842080000|2022-06-21 20:08:00|564.12|562.12|564.12|562.12|564.12|562.12|564.12|562.12|0
1655842090000|2022-06-21 20:08:10|564.21|562.21|564.38|562.38|564.38|562.38|564.21|562.21|0
1655842100000|2022-06-21 20:08:20|564.29|562.29|564.47|562.47|564.64|562.64|564.29|562.29|0
1655842110000|2022-06-21 20:08:30|564.56|562.56|564.47|562.47|564.56|562.56|564.47|562.47|0
1655842120000|2022-06-21 20:08:40|564.64|562.64|564.64|562.64|564.64|562.64|564.64|562.64|0
1655842130000|2022-06-21 20:08:50|564.82|562.82|564.82|562.82|564.82|562.82|564.64|562.64|0
1655842140000|2022-06-21 20:09:00|564.64|562.64|564.64|562.64|564.64|562.64|564.64|562.64|0
1655842150000|2022-06-21 20:09:10|564.47|562.47|564.47|562.47|564.64|562.64|564.47|562.47|0
1655842160000|2022-06-21 20:09:20|564.29|562.29|564.12|562.12|564.29|562.29|564.12|562.12|0
1655842170000|2022-06-21 20:09:30|563.94|561.94|563.77|561.77|563.94|561.94|563.77|561.77|0
1655842180000|2022-06-21 20:09:40|564.12|562.12|564.12|562.12|564.12|562.12|564.12|562.12|0
1655842190000|2022-06-21 20:09:50|564.21|562.21|564.29|562.29|564.29|562.29|564.21|562.21|0
1655842200000|2022-06-21 20:10:00|563.94|561.94|563.94|561.94|564.12|562.12|563.94|561.94|0
1655842210000|2022-06-21 20:10:10|564.12|562.12|564.47|562.47|564.47|562.47|564.12|562.12|0
1655842230000|2022-06-21 20:10:30|564.64|562.64|564.64|562.64|564.64|562.64|564.64|562.64|0
1655842240000|2022-06-21 20:10:40|564.82|562.82|564.64|562.64|564.82|562.82|564.64|562.64|0
1655842250000|2022-06-21 20:10:50|564.47|562.47|564.47|562.47|564.56|562.56|564.47|562.47|0
1655842260000|2022-06-21 20:11:00|564.21|562.21|564.29|562.29|564.29|562.29|564.21|562.21|0
1655842270000|2022-06-21 20:11:10|563.68|561.68|563.42|561.42|563.68|561.68|563.42|561.42|0
1655842280000|2022-06-21 20:11:20|563.24|561.24|563.33|561.33|563.33|561.33|563.24|561.24|0
1655842290000|2022-06-21 20:11:30|563.42|561.42|563.24|561.24|563.42|561.42|563.24|561.24|0
1655842300000|2022-06-21 20:11:40|563.07|561.07|563.24|561.24|563.24|561.24|563.07|561.07|0
1655842310000|2022-06-21 20:11:50|563.07|561.07|563.07|561.07|563.07|561.07|563.07|561.07|0
1655842320000|2022-06-21 20:12:00|563.24|561.24|563.07|561.07|563.24|561.24|562.98|560.98|0
1655842330000|2022-06-21 20:12:10|562.98|560.98|563.07|561.07|563.07|561.07|562.89|560.89|0
1655842340000|2022-06-21 20:12:20|563.24|561.24|563.16|561.16|563.24|561.24|563.07|561.07|0
1655842350000|2022-06-21 20:12:30|563.24|561.24|563.07|561.07|563.42|561.42|563.07|561.07|0
1655842360000|2022-06-21 20:12:40|563.24|561.24|562.81|560.81|563.24|561.24|562.81|560.81|0
1655842370000|2022-06-21 20:12:50|562.72|560.72|562.54|560.54|562.72|560.72|562.54|560.54|0
1655842380000|2022-06-21 20:13:00|562.72|560.72|562.72|560.72|562.72|560.72|562.54|560.54|0
1655842390000|2022-06-21 20:13:10|562.54|560.54|562.72|560.72|562.72|560.72|562.54|560.54|0
1655842400000|2022-06-21 20:13:20|562.89|560.89|562.54|560.54|562.89|560.89|562.54|560.54|0
1655842410000|2022-06-21 20:13:30|563.07|561.07|562.89|560.89|563.07|561.07|562.72|560.72|0
1655842420000|2022-06-21 20:13:40|563.07|561.07|562.81|560.81|563.07|561.07|562.72|560.72|0
1655842430000|2022-06-21 20:13:50|562.89|560.89|563.07|561.07|563.07|561.07|562.89|560.89|0
1655842440000|2022-06-21 20:14:00|563.24|561.24|563.42|561.42|563.42|561.42|563.24|561.24|0
1655842460000|2022-06-21 20:14:20|563.07|561.07|563.77|561.77|563.77|561.77|563.07|561.07|0
1655842470000|2022-06-21 20:14:30|563.59|561.59|563.59|561.59|563.77|561.77|563.59|561.59|0
1655842480000|2022-06-21 20:14:40|563.77|561.77|563.59|561.59|563.77|561.77|563.59|561.59|0
1655842510000|2022-06-21 20:15:10|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1655842520000|2022-06-21 20:15:20|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1655842530000|2022-06-21 20:15:30|563.09|560.69|563.09|560.69|563.27|560.87|563.09|560.69|0
1655842540000|2022-06-21 20:15:40|562.92|560.52|563.01|560.61|563.01|560.61|562.92|560.52|0
1655842550000|2022-06-21 20:15:50|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1655842570000|2022-06-21 20:16:10|562.74|560.34|562.92|560.52|562.92|560.52|562.74|560.34|0
1655842590000|2022-06-21 20:16:30|562.74|560.34|562.74|560.34|562.74|560.34|562.74|560.34|0
1655842600000|2022-06-21 20:16:40|562.92|560.52|563.01|560.61|563.09|560.69|562.92|560.52|0
1655842610000|2022-06-21 20:16:50|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1655842620000|2022-06-21 20:17:00|563.27|560.87|562.92|560.52|563.27|560.87|562.92|560.52|0
1655842630000|2022-06-21 20:17:10|563.09|560.69|562.92|560.52|563.09|560.69|562.92|560.52|0
1655842650000|2022-06-21 20:17:30|562.74|560.34|562.74|560.34|562.83|560.43|562.74|560.34|0
1655842660000|2022-06-21 20:17:40|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1655842670000|2022-06-21 20:17:50|562.74|560.34|562.92|560.52|562.92|560.52|562.74|560.34|0
1655842680000|2022-06-21 20:18:00|562.74|560.34|562.57|560.17|562.74|560.34|562.57|560.17|0
1655842690000|2022-06-21 20:18:10|562.66|560.26|562.57|560.17|562.66|560.26|562.57|560.17|0
1655842700000|2022-06-21 20:18:20|562.66|560.26|562.74|560.34|562.74|560.34|562.66|560.26|0
1655842720000|2022-06-21 20:18:40|562.92|560.52|562.74|560.34|562.92|560.52|562.74|560.34|0
1655842750000|2022-06-21 20:19:10|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1655842770000|2022-06-21 20:19:30|563.09|560.69|562.74|560.34|563.09|560.69|562.74|560.34|0
1655842780000|2022-06-21 20:19:40|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1655842790000|2022-06-21 20:19:50|563.01|560.61|562.92|560.52|563.01|560.61|562.92|560.52|0
1655842800000|2022-06-21 20:20:00|563.01|560.61|562.74|560.34|563.01|560.61|562.74|560.34|0
1655842880000|2022-06-21 20:21:20|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1655842910000|2022-06-21 20:21:50|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1655842940000|2022-06-21 20:22:20|562.22|559.82|562.22|559.82|562.39|559.99|562.22|559.82|0
1655842950000|2022-06-21 20:22:30|562.04|559.64|562.04|559.64|562.22|559.82|562.04|559.64|0
1655842960000|2022-06-21 20:22:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1655842970000|2022-06-21 20:22:50|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1655842980000|2022-06-21 20:23:00|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655842990000|2022-06-21 20:23:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843000000|2022-06-21 20:23:20|561.69|559.29|561.87|559.47|561.87|559.47|561.69|559.29|0
1655843010000|2022-06-21 20:23:30|561.96|559.56|561.52|559.12|562.04|559.64|561.52|559.12|0
1655843020000|2022-06-21 20:23:40|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655843030000|2022-06-21 20:23:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843050000|2022-06-21 20:24:10|561.34|558.94|561.52|559.12|561.52|559.12|561.34|558.94|0
1655843060000|2022-06-21 20:24:20|561.61|559.21|561.52|559.12|561.61|559.21|561.52|559.12|0
1655843070000|2022-06-21 20:24:30|561.69|559.29|561.78|559.38|561.78|559.38|561.69|559.29|0
1655843080000|2022-06-21 20:24:40|561.69|559.29|561.78|559.38|561.78|559.38|561.69|559.29|0
1655843090000|2022-06-21 20:24:50|561.96|559.56|561.87|559.47|561.96|559.56|561.87|559.47|0
1655843110000|2022-06-21 20:25:10|562.04|559.64|562.04|559.64|562.04|559.64|561.96|559.56|0
1655843120000|2022-06-21 20:25:20|562.13|559.73|561.87|559.47|562.13|559.73|561.87|559.47|0
1655843130000|2022-06-21 20:25:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1655843140000|2022-06-21 20:25:40|561.87|559.47|562.04|559.64|562.13|559.73|561.87|559.47|0
1655843150000|2022-06-21 20:25:50|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1655843160000|2022-06-21 20:26:00|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1655843180000|2022-06-21 20:26:20|561.87|559.47|561.87|559.47|561.87|559.47|561.87|559.47|0
1655843200000|2022-06-21 20:26:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1655843210000|2022-06-21 20:26:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1655843220000|2022-06-21 20:27:00|562.04|559.64|562.04|559.64|562.13|559.73|562.04|559.64|0
1655843230000|2022-06-21 20:27:10|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1655843270000|2022-06-21 20:27:50|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1655843280000|2022-06-21 20:28:00|562.22|559.82|562.39|559.99|562.39|559.99|562.22|559.82|0
1655843300000|2022-06-21 20:28:20|562.31|559.91|562.22|559.82|562.31|559.91|562.22|559.82|0
1655843310000|2022-06-21 20:28:30|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1655843320000|2022-06-21 20:28:40|562.13|559.73|562.04|559.64|562.13|559.73|562.04|559.64|0
1655843330000|2022-06-21 20:28:50|562.13|559.73|562.21|559.81|562.21|559.81|562.13|559.73|0
1655843340000|2022-06-21 20:29:00|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1655843350000|2022-06-21 20:29:10|562.04|559.64|562.13|559.73|562.13|559.73|562.04|559.64|0
1655843370000|2022-06-21 20:29:30|562.04|559.64|562.13|559.73|562.13|559.73|562.04|559.64|0
1655843380000|2022-06-21 20:29:40|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1655843410000|2022-06-21 20:30:10|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1655843430000|2022-06-21 20:30:30|562.39|559.99|562.04|559.64|562.39|559.99|562.04|559.64|0
1655843460000|2022-06-21 20:31:00|561.87|559.47|561.69|559.29|561.87|559.47|561.69|559.29|0
1655843470000|2022-06-21 20:31:10|561.61|559.21|561.52|559.12|561.61|559.21|561.52|559.12|0
1655843480000|2022-06-21 20:31:20|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655843490000|2022-06-21 20:31:30|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843510000|2022-06-21 20:31:50|561.69|559.29|561.87|559.47|562.04|559.64|561.69|559.29|0
1655843520000|2022-06-21 20:32:00|561.69|559.29|561.87|559.47|561.87|559.47|561.69|559.29|0
1655843530000|2022-06-21 20:32:10|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655843540000|2022-06-21 20:32:20|561.52|559.12|561.52|559.12|561.61|559.21|561.52|559.12|0
1655843560000|2022-06-21 20:32:40|561.61|559.21|561.52|559.12|561.69|559.29|561.52|559.12|0
1655843570000|2022-06-21 20:32:50|561.69|559.29|561.69|559.29|561.69|559.29|561.61|559.21|0
1655843580000|2022-06-21 20:33:00|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843610000|2022-06-21 20:33:30|561.69|559.29|561.52|559.12|561.69|559.29|561.52|559.12|0
1655843620000|2022-06-21 20:33:40|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655843650000|2022-06-21 20:34:10|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843660000|2022-06-21 20:34:20|561.61|559.21|561.61|559.21|561.61|559.21|561.61|559.21|0
1655843670000|2022-06-21 20:34:30|561.52|559.12|561.69|559.29|561.69|559.29|561.52|559.12|0
1655843680000|2022-06-21 20:34:40|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843700000|2022-06-21 20:35:00|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655843750000|2022-06-21 20:35:50|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843770000|2022-06-21 20:36:10|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655843780000|2022-06-21 20:36:20|561.52|559.12|561.52|559.12|561.52|559.12|561.52|559.12|0
1655843790000|2022-06-21 20:36:30|561.34|558.94|561.52|559.12|561.52|559.12|561.34|558.94|0
1655843800000|2022-06-21 20:36:40|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655843820000|2022-06-21 20:37:00|561.51|559.11|561.34|558.94|561.51|559.11|561.34|558.94|0
1655843850000|2022-06-21 20:37:30|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1655843890000|2022-06-21 20:38:10|560.99|558.59|561.17|558.77|561.17|558.77|560.99|558.59|0
1655843900000|2022-06-21 20:38:20|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1655843910000|2022-06-21 20:38:30|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1655843930000|2022-06-21 20:38:50|560.99|558.59|560.99|558.59|561.17|558.77|560.99|558.59|0
1655843940000|2022-06-21 20:39:00|561.17|558.77|560.99|558.59|561.17|558.77|560.99|558.59|0
1655843950000|2022-06-21 20:39:10|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1655843960000|2022-06-21 20:39:20|561.08|558.68|561.17|558.77|561.17|558.77|560.99|558.59|0
1655843970000|2022-06-21 20:39:30|561.26|558.86|561.51|559.11|561.51|559.11|561.26|558.86|0
1655844000000|2022-06-21 20:40:00|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655844020000|2022-06-21 20:40:20|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844040000|2022-06-21 20:40:40|561.69|559.29|561.51|559.11|561.69|559.29|561.51|559.11|0
1655844050000|2022-06-21 20:40:50|561.6|559.2|561.86|559.46|561.86|559.46|561.6|559.2|0
1655844060000|2022-06-21 20:41:00|562.04|559.64|562.21|559.81|562.21|559.81|562.04|559.64|0
1655844070000|2022-06-21 20:41:10|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1655844090000|2022-06-21 20:41:30|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1655844100000|2022-06-21 20:41:40|561.86|559.46|562.04|559.64|562.04|559.64|561.86|559.46|0
1655844120000|2022-06-21 20:42:00|561.86|559.46|561.86|559.46|561.86|559.46|561.86|559.46|0
1655844160000|2022-06-21 20:42:40|561.6|559.2|561.51|559.11|561.6|559.2|561.51|559.11|0
1655844170000|2022-06-21 20:42:50|561.86|559.46|562.04|559.64|562.04|559.64|561.86|559.46|0
1655844180000|2022-06-21 20:43:00|561.86|559.46|561.69|559.29|561.86|559.46|561.69|559.29|0
1655844300000|2022-06-21 20:45:00|561.51|559.11|561.69|559.29|561.69|559.29|561.51|559.11|0
1655844310000|2022-06-21 20:45:10|561.6|559.2|561.51|559.11|561.69|559.29|561.51|559.11|0
1655844320000|2022-06-21 20:45:20|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655844340000|2022-06-21 20:45:40|561.6|559.2|561.51|559.11|561.6|559.2|561.51|559.11|0
1655844350000|2022-06-21 20:45:50|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844360000|2022-06-21 20:46:00|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844370000|2022-06-21 20:46:10|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1655844380000|2022-06-21 20:46:20|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844390000|2022-06-21 20:46:30|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844420000|2022-06-21 20:47:00|561.34|558.94|561.78|559.38|561.78|559.38|561.34|558.94|0
1655844430000|2022-06-21 20:47:10|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655844440000|2022-06-21 20:47:20|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844450000|2022-06-21 20:47:30|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844460000|2022-06-21 20:47:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844470000|2022-06-21 20:47:50|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1655844480000|2022-06-21 20:48:00|561.69|559.29|561.51|559.11|561.69|559.29|561.51|559.11|0
1655844520000|2022-06-21 20:48:40|561.34|558.94|561.51|559.11|561.51|559.11|561.34|558.94|0
1655844530000|2022-06-21 20:48:50|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1655844540000|2022-06-21 20:49:00|561.51|559.11|561.51|559.11|561.51|559.11|561.34|558.94|0
1655844550000|2022-06-21 20:49:10|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844560000|2022-06-21 20:49:20|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1655844590000|2022-06-21 20:49:50|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844620000|2022-06-21 20:50:20|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1655844640000|2022-06-21 20:50:40|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1655844650000|2022-06-21 20:50:50|561.16|558.76|561.16|558.76|561.16|558.76|561.16|558.76|0
1655844660000|2022-06-21 20:51:00|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844670000|2022-06-21 20:51:10|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844680000|2022-06-21 20:51:20|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844690000|2022-06-21 20:51:30|561.16|558.76|561.16|558.76|561.34|558.94|561.16|558.76|0
1655844700000|2022-06-21 20:51:40|561.34|558.94|561.16|558.76|561.34|558.94|561.16|558.76|0
1655844710000|2022-06-21 20:51:50|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1655844720000|2022-06-21 20:52:00|561.16|558.76|561.08|558.68|561.16|558.76|561.08|558.68|0
1655844730000|2022-06-21 20:52:10|560.99|558.59|561.16|558.76|561.16|558.76|560.99|558.59|0
1655844750000|2022-06-21 20:52:30|560.99|558.59|560.99|558.59|560.99|558.59|560.99|558.59|0
1655844760000|2022-06-21 20:52:40|561.34|558.94|561.16|558.76|561.34|558.94|561.16|558.76|0
1655844770000|2022-06-21 20:52:50|561.25|558.85|561.34|558.94|561.51|559.11|561.25|558.85|0
1655844780000|2022-06-21 20:53:00|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844800000|2022-06-21 20:53:20|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844810000|2022-06-21 20:53:30|561.43|559.03|561.34|558.94|561.43|559.03|561.34|558.94|0
1655844820000|2022-06-21 20:53:40|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1655844840000|2022-06-21 20:54:00|561.68|559.28|561.51|559.11|561.68|559.28|561.51|559.11|0
1655844860000|2022-06-21 20:54:20|561.34|558.94|561.34|558.94|561.34|558.94|561.34|558.94|0
1655844870000|2022-06-21 20:54:30|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1655844880000|2022-06-21 20:54:40|561.34|558.94|561.34|558.94|561.51|559.11|561.34|558.94|0
1655844890000|2022-06-21 20:54:50|561.43|559.03|561.51|559.11|561.51|559.11|561.25|558.85|0
1655844900000|2022-06-21 20:55:00|561.86|559.46|562.03|559.63|562.03|559.63|561.86|559.46|0
1655844930000|2022-06-21 20:55:30|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1655844940000|2022-06-21 20:55:40|562.03|559.63|561.68|559.28|562.03|559.63|561.68|559.28|0
1655844950000|2022-06-21 20:55:50|561.6|559.2|561.6|559.2|561.6|559.2|561.6|559.2|0
1655844960000|2022-06-21 20:56:00|561.86|559.46|561.86|559.46|561.95|559.55|561.86|559.46|0
1655845000000|2022-06-21 20:56:40|561.95|559.55|562.03|559.63|562.03|559.63|561.95|559.55|0
1655845030000|2022-06-21 20:57:10|562.21|559.81|562.21|559.81|562.21|559.81|562.21|559.81|0
1655845040000|2022-06-21 20:57:20|562.12|559.72|562.12|559.72|562.12|559.72|562.12|559.72|0
1655845050000|2022-06-21 20:57:30|562.21|559.81|562.21|559.81|562.38|559.98|562.21|559.81|0
1655845060000|2022-06-21 20:57:40|562.3|559.9|562.21|559.81|562.3|559.9|562.21|559.81|0
1655845070000|2022-06-21 20:57:50|562.3|559.9|562.21|559.81|562.3|559.9|562.21|559.81|0
1655845080000|2022-06-21 20:58:00|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1655845100000|2022-06-21 20:58:20|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1655845110000|2022-06-21 20:58:30|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1655845170000|2022-06-21 20:59:30|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1655845180000|2022-06-21 20:59:40|562.47|560.07|562.38|559.98|562.47|560.07|562.38|559.98|0
1655845190000|2022-06-21 20:59:50|562.3|559.9|562.12|559.72|562.47|560.07|562.12|559.72|0
1655845200000|2022-06-21 21:00:00|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1655845210000|2022-06-21 21:00:10|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1655845220000|2022-06-21 21:00:20|562.36|559.96|562.36|559.96|562.48|560.08|562.36|559.96|0
1655845230000|2022-06-21 21:00:30|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1655845240000|2022-06-21 21:00:40|562.36|559.96|562.36|559.96|562.36|559.96|562.36|559.96|0
1655845260000|2022-06-21 21:01:00|562.48|560.08|562.41|560.01|562.48|560.08|562.41|560.01|0
1655845290000|2022-06-21 21:01:30|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1655845300000|2022-06-21 21:01:40|562.41|560.01|562.46|560.06|562.46|560.06|562.41|560.01|0
1655845310000|2022-06-21 21:01:50|562.33|559.93|562.46|560.06|562.46|560.06|562.33|559.93|0
1655845320000|2022-06-21 21:02:00|562.36|559.96|562.43|560.03|562.46|560.06|562.36|559.96|0
1655845330000|2022-06-21 21:02:10|562.41|560.01|562.41|560.01|562.41|560.01|562.41|560.01|0
1655845380000|2022-06-21 21:03:00|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1655845400000|2022-06-21 21:03:20|562.41|560.01|562.41|560.01|562.41|560.01|562.41|560.01|0
1655845410000|2022-06-21 21:03:30|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1655845430000|2022-06-21 21:03:50|562.41|560.01|562.46|560.06|562.46|560.06|562.41|560.01|0
1655845450000|2022-06-21 21:04:10|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1655845460000|2022-06-21 21:04:20|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1655845470000|2022-06-21 21:04:30|562.36|559.96|562.46|560.06|562.46|560.06|562.36|559.96|0
1655845510000|2022-06-21 21:05:10|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1655845530000|2022-06-21 21:05:30|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1655845540000|2022-06-21 21:05:40|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1655845600000|2022-06-21 21:06:40|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1655845610000|2022-06-21 21:06:50|562.54|560.14|562.54|560.14|562.54|560.14|562.48|560.08|0
1655845650000|2022-06-21 21:07:30|562.56|560.16|562.56|560.16|562.56|560.16|562.56|560.16|0
1655845750000|2022-06-21 21:09:10|562.59|560.19|562.64|560.24|562.64|560.24|562.59|560.19|0
1655845760000|2022-06-21 21:09:20|562.61|560.21|562.54|560.14|562.61|560.21|562.54|560.14|0
1655845850000|2022-06-21 21:10:50|562.61|560.21|562.66|560.26|562.66|560.26|562.54|560.14|0
1655845860000|2022-06-21 21:11:00|562.56|560.16|562.69|560.29|562.74|560.34|562.56|560.16|0
1655845870000|2022-06-21 21:11:10|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1655845880000|2022-06-21 21:11:20|562.71|560.31|562.66|560.26|562.71|560.31|562.66|560.26|0
1655845890000|2022-06-21 21:11:30|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1655845930000|2022-06-21 21:12:10|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1655845960000|2022-06-21 21:12:40|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1655846010000|2022-06-21 21:13:30|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1655846050000|2022-06-21 21:14:10|562.66|560.26|562.63|560.23|562.66|560.26|562.63|560.23|0
1655846070000|2022-06-21 21:14:30|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1655846080000|2022-06-21 21:14:40|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1655846140000|2022-06-21 21:15:40|562.63|560.23|562.63|560.23|562.63|560.23|562.63|560.23|0
1655846150000|2022-06-21 21:15:50|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1655846290000|2022-06-21 21:18:10|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1655846300000|2022-06-21 21:18:20|562.46|560.06|562.48|560.08|562.48|560.08|562.46|560.06|0
1655846330000|2022-06-21 21:18:50|562.46|560.06|562.53|560.13|562.53|560.13|562.46|560.06|0
1655846360000|2022-06-21 21:19:20|562.35|559.95|562.05|559.65|562.35|559.95|562.05|559.65|0
1655846370000|2022-06-21 21:19:30|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1655846380000|2022-06-21 21:19:40|562.35|559.95|561.75|559.35|562.35|559.95|561.67|559.27|0
1655846390000|2022-06-21 21:19:50|562.17|559.77|562.09|559.69|562.17|559.77|562.09|559.69|0
1655846400000|2022-06-21 21:20:00|562|559.6|562|559.6|562|559.6|562|559.6|0
1655846410000|2022-06-21 21:20:10|561.97|559.57|561.97|559.57|561.97|559.57|561.97|559.57|0
1655846420000|2022-06-21 21:20:20|561.89|559.49|561.97|559.57|561.97|559.57|561.89|559.49|0
1655846430000|2022-06-21 21:20:30|561.94|559.54|562|559.6|562|559.6|561.94|559.54|0
1655846450000|2022-06-21 21:20:50|561.97|559.57|561.92|559.52|561.97|559.57|561.92|559.52|0
1655846460000|2022-06-21 21:21:00|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1655846470000|2022-06-21 21:21:10|562|559.6|562|559.6|562|559.6|562|559.6|0
1655846480000|2022-06-21 21:21:20|561.97|559.57|562.3|559.9|562.3|559.9|561.97|559.57|0
1655846520000|2022-06-21 21:22:00|562.28|559.88|562.28|559.88|562.28|559.88|562.28|559.88|0
1655846570000|2022-06-21 21:22:50|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1655846590000|2022-06-21 21:23:10|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1655846620000|2022-06-21 21:23:40|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1655846630000|2022-06-21 21:23:50|562.81|560.41|562.58|560.18|562.81|560.41|562.58|560.18|0
1655846640000|2022-06-21 21:24:00|562.61|560.21|562.71|560.31|562.71|560.31|562.58|560.18|0
1655846650000|2022-06-21 21:24:10|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1655846680000|2022-06-21 21:24:40|562.81|560.41|562.78|560.38|562.81|560.41|562.78|560.38|0
1655846700000|2022-06-21 21:25:00|562.81|560.41|562.81|560.41|562.81|560.41|562.81|560.41|0
1655846710000|2022-06-21 21:25:10|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1655846720000|2022-06-21 21:25:20|562.55|560.15|562.55|560.15|562.55|560.15|562.55|560.15|0
1655846730000|2022-06-21 21:25:30|562.53|560.13|562.53|560.13|562.53|560.13|562.53|560.13|0
1655846760000|2022-06-21 21:26:00|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1655846820000|2022-06-21 21:27:00|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1655846840000|2022-06-21 21:27:20|562.53|560.13|562.66|560.26|562.66|560.26|562.53|560.13|0
1655846850000|2022-06-21 21:27:30|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1655846870000|2022-06-21 21:27:50|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1655846880000|2022-06-21 21:28:00|562.69|560.29|562.69|560.29|562.69|560.29|562.69|560.29|0
1655846890000|2022-06-21 21:28:10|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1655846910000|2022-06-21 21:28:30|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1655846930000|2022-06-21 21:28:50|562.5|560.1|562.5|560.1|562.61|560.21|562.5|560.1|0
1655846950000|2022-06-21 21:29:10|562.48|560.08|562.5|560.1|562.5|560.1|562.48|560.08|0
1655847000000|2022-06-21 21:30:00|562.58|560.18|562.58|560.18|562.58|560.18|562.58|560.18|0
1655847110000|2022-06-21 21:31:50|562.61|560.21|562.66|560.26|562.66|560.26|562.61|560.21|0
1655847120000|2022-06-21 21:32:00|562.84|560.44|562.84|560.44|562.84|560.44|562.84|560.44|0
1655847150000|2022-06-21 21:32:30|562.66|560.26|562.73|560.33|562.73|560.33|562.66|560.26|0
1655847170000|2022-06-21 21:32:50|562.61|560.21|562.61|560.21|562.61|560.21|562.61|560.21|0
1655847180000|2022-06-21 21:33:00|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1655847190000|2022-06-21 21:33:10|562.3|559.9|562.27|559.87|562.3|559.9|562.27|559.87|0
1655847210000|2022-06-21 21:33:30|562.15|559.75|562.99|560.59|562.99|560.59|562.12|559.72|0
1655847220000|2022-06-21 21:33:40|562.58|560.18|562.66|560.26|562.66|560.26|562.58|560.18|0
1655847230000|2022-06-21 21:33:50|563.07|560.67|562.78|560.38|563.07|560.67|562.78|560.38|0
1655847240000|2022-06-21 21:34:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655847300000|2022-06-21 21:35:00|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1655847320000|2022-06-21 21:35:20|562.93|560.53|562.96|560.56|562.96|560.56|562.93|560.53|0
1655847330000|2022-06-21 21:35:30|562.99|560.59|562.96|560.56|562.99|560.59|562.86|560.46|0
1655847340000|2022-06-21 21:35:40|562.91|560.51|563.01|560.61|563.01|560.61|562.91|560.51|0
1655847350000|2022-06-21 21:35:50|562.91|560.51|562.86|560.46|562.91|560.51|562.86|560.46|0
1655847380000|2022-06-21 21:36:20|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655847390000|2022-06-21 21:36:30|562.96|560.56|562.99|560.59|562.99|560.59|562.96|560.56|0
1655847400000|2022-06-21 21:36:40|563.01|560.61|562.91|560.51|563.01|560.61|562.91|560.51|0
1655847490000|2022-06-21 21:38:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1655847550000|2022-06-21 21:39:10|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655847570000|2022-06-21 21:39:30|562.96|560.56|562.96|560.56|562.96|560.56|562.96|560.56|0
1655847600000|2022-06-21 21:40:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655847610000|2022-06-21 21:40:10|562.99|560.59|562.99|560.59|562.99|560.59|562.99|560.59|0
1655847630000|2022-06-21 21:40:30|562.86|560.46|562.91|560.51|562.91|560.51|562.86|560.46|0
1655847640000|2022-06-21 21:40:40|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1655847670000|2022-06-21 21:41:10|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655847690000|2022-06-21 21:41:30|562.86|560.46|562.86|560.46|562.86|560.46|562.86|560.46|0
1655847720000|2022-06-21 21:42:00|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655847760000|2022-06-21 21:42:40|562.93|560.53|562.93|560.53|562.93|560.53|562.93|560.53|0
1655847780000|2022-06-21 21:43:00|562.91|560.51|562.88|560.48|562.91|560.51|562.88|560.48|0
1655847790000|2022-06-21 21:43:10|562.81|560.41|562.81|560.41|562.81|560.41|562.81|560.41|0
1655847800000|2022-06-21 21:43:20|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1655847850000|2022-06-21 21:44:10|562.85|560.45|562.85|560.45|562.85|560.45|562.85|560.45|0
1655847940000|2022-06-21 21:45:40|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1655847970000|2022-06-21 21:46:10|562.7|560.3|562.6|560.2|562.7|560.3|562.53|560.13|0
1655848000000|2022-06-21 21:46:40|562.73|560.33|562.78|560.38|562.78|560.38|562.73|560.33|0
1655848040000|2022-06-21 21:47:20|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1655848050000|2022-06-21 21:47:30|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1655848090000|2022-06-21 21:48:10|562.6|560.2|562.57|560.17|562.6|560.2|562.57|560.17|0
1655848110000|2022-06-21 21:48:30|562.76|560.36|562.57|560.17|562.76|560.36|562.57|560.17|0
1655848120000|2022-06-21 21:48:40|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1655848140000|2022-06-21 21:49:00|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1655848150000|2022-06-21 21:49:10|562.45|560.05|562.47|560.07|562.47|560.07|562.45|560.05|0
1655848160000|2022-06-21 21:49:20|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1655848190000|2022-06-21 21:49:50|562.39|559.99|562.39|559.99|562.39|559.99|562.39|559.99|0
1655848200000|2022-06-21 21:50:00|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1655848220000|2022-06-21 21:50:20|562.24|559.84|562.24|559.84|562.24|559.84|562.24|559.84|0
1655848240000|2022-06-21 21:50:40|562.34|559.94|562.24|559.84|562.34|559.94|562.24|559.84|0
1655848280000|2022-06-21 21:51:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1655848310000|2022-06-21 21:51:50|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1655848320000|2022-06-21 21:52:00|562.45|560.05|562.45|560.05|562.45|560.05|562.45|560.05|0
1655848340000|2022-06-21 21:52:20|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1655848350000|2022-06-21 21:52:30|562.45|560.05|562.45|560.05|562.45|560.05|562.45|560.05|0
1655848360000|2022-06-21 21:52:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1655848380000|2022-06-21 21:53:00|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1655848390000|2022-06-21 21:53:10|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1655848400000|2022-06-21 21:53:20|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1655848420000|2022-06-21 21:53:40|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1655848510000|2022-06-21 21:55:10|562.31|559.91|562.73|560.33|562.73|560.33|562.31|559.91|0
1655848520000|2022-06-21 21:55:20|562.45|560.05|562.5|560.1|562.5|560.1|562.45|560.05|0
1655848530000|2022-06-21 21:55:30|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1655848570000|2022-06-21 21:56:10|562.49|560.09|562.49|560.09|562.49|560.09|562.49|560.09|0
1655848610000|2022-06-21 21:56:50|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1655848620000|2022-06-21 21:57:00|562.57|560.17|562.57|560.17|562.57|560.17|562.57|560.17|0
1655848630000|2022-06-21 21:57:10|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1655848640000|2022-06-21 21:57:20|562.65|560.25|562.65|560.25|562.65|560.25|562.65|560.25|0
1655848650000|2022-06-21 21:57:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1655848670000|2022-06-21 21:57:50|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1655848690000|2022-06-21 21:58:10|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1655848700000|2022-06-21 21:58:20|562.65|560.25|563.21|560.81|563.21|560.81|562.65|560.25|0
1655848710000|2022-06-21 21:58:30|563.39|560.99|563.23|560.83|563.39|560.99|563.23|560.83|0
1655848720000|2022-06-21 21:58:40|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1655848730000|2022-06-21 21:58:50|562.72|560.32|562.68|560.28|563|560.6|562.65|560.25|0
1655848740000|2022-06-21 21:59:00|562.7|560.3|563.06|560.66|563.06|560.66|562.7|560.3|0
1655848750000|2022-06-21 21:59:10|562.88|560.48|562.88|560.48|562.88|560.48|562.88|560.48|0
1655848760000|2022-06-21 21:59:20|562.75|560.35|562.93|560.53|562.93|560.53|562.75|560.35|0
1655848770000|2022-06-21 21:59:30|562.75|560.35|562.88|560.48|562.88|560.48|562.72|560.32|0
1655848780000|2022-06-21 21:59:40|562.62|560.22|562.8|560.4|562.8|560.4|562.62|560.22|0
1655848800000|2022-06-21 22:00:00|563.67|561.27|563.5|561.1|563.67|561.27|563.5|561.1|0
1655848810000|2022-06-21 22:00:10|563.76|561.36|563.58|561.18|563.76|561.36|563.58|561.18|0
1655848820000|2022-06-21 22:00:20|563.76|561.36|563.76|561.36|563.76|561.36|563.76|561.36|0
1655848830000|2022-06-21 22:00:30|563.58|561.18|563.76|561.36|563.76|561.36|563.58|561.18|0
1655848840000|2022-06-21 22:00:40|563.58|561.18|564.02|561.62|564.02|561.62|563.58|561.18|0
1655848850000|2022-06-21 22:00:50|563.93|561.53|564.11|561.71|564.28|561.88|563.93|561.53|0
1655848860000|2022-06-21 22:01:00|563.93|561.53|564.2|561.8|564.28|561.88|563.93|561.53|0
1655848870000|2022-06-21 22:01:10|564.02|561.62|564.11|561.71|564.11|561.71|564.02|561.62|0
1655848880000|2022-06-21 22:01:20|564.37|561.97|564.46|562.06|564.72|562.32|564.37|561.97|0
1655848890000|2022-06-21 22:01:30|564.63|562.23|564.81|562.41|564.81|562.41|564.63|562.23|0
1655848900000|2022-06-21 22:01:40|564.63|562.23|564.81|562.41|564.81|562.41|564.63|562.23|0
1655848910000|2022-06-21 22:01:50|564.98|562.58|564.81|562.41|564.98|562.58|564.81|562.41|0
1655848920000|2022-06-21 22:02:00|564.72|562.32|564.98|562.58|564.98|562.58|564.72|562.32|0
1655848930000|2022-06-21 22:02:10|565.16|562.76|564.98|562.58|565.25|562.85|564.98|562.58|0
1655848940000|2022-06-21 22:02:20|565.16|562.76|565.51|563.11|565.51|563.11|565.16|562.76|0
1655848950000|2022-06-21 22:02:30|565.42|563.02|565.33|562.93|565.51|563.11|565.33|562.93|0
1655848960000|2022-06-21 22:02:40|565.42|563.02|565.68|563.28|565.68|563.28|565.33|562.93|0
1655848970000|2022-06-21 22:02:50|565.42|563.02|565.6|563.2|565.6|563.2|565.42|563.02|0
1655848980000|2022-06-21 22:03:00|565.51|563.11|565.77|563.37|565.77|563.37|565.51|563.11|0
1655848990000|2022-06-21 22:03:10|565.68|563.28|565.95|563.55|565.95|563.55|565.68|563.28|0
1655849000000|2022-06-21 22:03:20|565.86|563.46|565.86|563.46|565.86|563.46|565.86|563.46|0
1655849010000|2022-06-21 22:03:30|566.03|563.63|565.95|563.55|566.03|563.63|565.95|563.55|0
1655849020000|2022-06-21 22:03:40|565.86|563.46|566.21|563.81|566.21|563.81|565.86|563.46|0
1655849030000|2022-06-21 22:03:50|566.12|563.72|566.12|563.72|566.21|563.81|566.12|563.72|0
1655849040000|2022-06-21 22:04:00|566.21|563.81|566.38|563.98|566.38|563.98|566.21|563.81|0
1655849050000|2022-06-21 22:04:10|566.73|564.33|566.56|564.16|566.73|564.33|566.56|564.16|0
1655849060000|2022-06-21 22:04:20|566.21|563.81|566.38|563.98|566.38|563.98|566.21|563.81|0
1655849070000|2022-06-21 22:04:30|566.56|564.16|566.73|564.33|566.73|564.33|566.56|564.16|0
1655849080000|2022-06-21 22:04:40|566.38|563.98|566.56|564.16|566.73|564.33|566.38|563.98|0
1655849090000|2022-06-21 22:04:50|566.47|564.07|567.08|564.68|567.08|564.68|566.47|564.07|0
1655849100000|2022-06-21 22:05:00|567.26|564.86|566.91|564.51|567.26|564.86|566.91|564.51|0
1655849110000|2022-06-21 22:05:10|566.65|564.25|566.47|564.07|566.73|564.33|566.47|564.07|0
1655849120000|2022-06-21 22:05:20|566.3|563.9|566.12|563.72|566.3|563.9|566.03|563.63|0
1655849130000|2022-06-21 22:05:30|565.95|563.55|565.86|563.46|566.03|563.63|565.86|563.46|0
1655849140000|2022-06-21 22:05:40|566.03|563.63|566.21|563.81|566.21|563.81|566.03|563.63|0
1655849150000|2022-06-21 22:05:50|566.12|563.72|566.03|563.63|566.21|563.81|566.03|563.63|0
1655849160000|2022-06-21 22:06:00|566.21|563.81|566.73|564.33|566.73|564.33|566.21|563.81|0
1655849170000|2022-06-21 22:06:10|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1655849180000|2022-06-21 22:06:20|566.56|564.16|566.56|564.16|566.56|564.16|566.56|564.16|0
1655849190000|2022-06-21 22:06:30|566.47|564.07|566.38|563.98|566.47|564.07|566.38|563.98|0
1655849200000|2022-06-21 22:06:40|566.3|563.9|566.21|563.81|566.3|563.9|566.21|563.81|0
1655849210000|2022-06-21 22:06:50|566.2|563.8|566.38|563.98|566.47|564.07|566.2|563.8|0
1655849220000|2022-06-21 22:07:00|566.47|564.07|567.08|564.68|567.08|564.68|566.38|563.98|0
1655849230000|2022-06-21 22:07:10|567.35|564.95|567.35|564.95|567.43|565.03|567.26|564.86|0
1655849240000|2022-06-21 22:07:20|567.43|565.03|567.35|564.95|567.43|565.03|567.35|564.95|0
1655849250000|2022-06-21 22:07:30|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1655849260000|2022-06-21 22:07:40|567.35|564.95|567.52|565.12|567.52|565.12|567.35|564.95|0
1655849270000|2022-06-21 22:07:50|567.61|565.21|567.7|565.3|567.7|565.3|567.52|565.12|0
1655849280000|2022-06-21 22:08:00|567.78|565.38|567.78|565.38|567.78|565.38|567.7|565.3|0
1655849290000|2022-06-21 22:08:10|567.96|565.56|567.87|565.47|567.96|565.56|567.78|565.38|0
1655849300000|2022-06-21 22:08:20|567.78|565.38|567.7|565.3|567.87|565.47|567.7|565.3|0
1655849310000|2022-06-21 22:08:30|567.61|565.21|567.08|564.68|567.61|565.21|567.08|564.68|0
1655849320000|2022-06-21 22:08:40|567|564.6|566.91|564.51|567|564.6|566.91|564.51|0
1655849330000|2022-06-21 22:08:50|567|564.6|567.08|564.68|567.08|564.68|567|564.6|0
1655849340000|2022-06-21 22:09:00|567|564.6|566.82|564.42|567|564.6|566.82|564.42|0
1655849350000|2022-06-21 22:09:10|566.73|564.33|566.73|564.33|566.73|564.33|566.65|564.25|0
1655849360000|2022-06-21 22:09:20|566.55|564.15|566.55|564.15|566.73|564.33|566.55|564.15|0
1655849370000|2022-06-21 22:09:30|566.73|564.33|566.65|564.25|566.73|564.33|566.65|564.25|0
1655849380000|2022-06-21 22:09:40|566.73|564.33|566.55|564.15|566.73|564.33|566.55|564.15|0
1655849390000|2022-06-21 22:09:50|566.38|563.98|566.38|563.98|566.38|563.98|566.38|563.98|0
1655849410000|2022-06-21 22:10:10|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1655849420000|2022-06-21 22:10:20|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1655849440000|2022-06-21 22:10:40|566.55|564.15|566.47|564.07|566.65|564.25|566.47|564.07|0
1655849450000|2022-06-21 22:10:50|566.38|563.98|566.29|563.89|566.38|563.98|566.29|563.89|0
1655849460000|2022-06-21 22:11:00|566.38|563.98|566.55|564.15|566.55|564.15|566.38|563.98|0
1655849470000|2022-06-21 22:11:10|566.82|564.42|566.9|564.5|566.9|564.5|566.82|564.42|0
1655849480000|2022-06-21 22:11:20|566.82|564.42|567.08|564.68|567.08|564.68|566.82|564.42|0
1655849500000|2022-06-21 22:11:40|567|564.6|567.08|564.68|567.08|564.68|566.9|564.5|0
1655849510000|2022-06-21 22:11:50|567|564.6|566.73|564.33|567|564.6|566.73|564.33|0
1655849530000|2022-06-21 22:12:10|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1655849540000|2022-06-21 22:12:20|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1655849550000|2022-06-21 22:12:30|566.55|564.15|566.47|564.07|566.55|564.15|566.47|564.07|0
1655849560000|2022-06-21 22:12:40|566.55|564.15|566.64|564.24|566.64|564.24|566.55|564.15|0
1655849570000|2022-06-21 22:12:50|566.55|564.15|566.47|564.07|566.55|564.15|566.47|564.07|0
1655849580000|2022-06-21 22:13:00|566.55|564.15|566.64|564.24|566.64|564.24|566.55|564.15|0
1655849600000|2022-06-21 22:13:20|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1655849610000|2022-06-21 22:13:30|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1655849620000|2022-06-21 22:13:40|566.38|563.98|566.2|563.8|566.38|563.98|566.2|563.8|0
1655849650000|2022-06-21 22:14:10|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1655849660000|2022-06-21 22:14:20|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1655849670000|2022-06-21 22:14:30|566.03|563.63|566.2|563.8|566.29|563.89|566.03|563.63|0
1655849690000|2022-06-21 22:14:50|566.03|563.63|566.03|563.63|566.03|563.63|566.03|563.63|0
1655849700000|2022-06-21 22:15:00|566.2|563.8|566.47|564.07|566.47|564.07|566.2|563.8|0
1655849710000|2022-06-21 22:15:10|566.38|563.98|566.2|563.8|566.38|563.98|566.2|563.8|0
1655849730000|2022-06-21 22:15:30|566.38|563.98|566.2|563.8|566.38|563.98|566.12|563.72|0
1655849740000|2022-06-21 22:15:40|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1655849750000|2022-06-21 22:15:50|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1655849760000|2022-06-21 22:16:00|566.29|563.89|566.38|563.98|566.55|564.15|566.29|563.89|0
1655849770000|2022-06-21 22:16:10|566.29|563.89|566.38|563.98|566.38|563.98|566.29|563.89|0
1655849780000|2022-06-21 22:16:20|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1655849790000|2022-06-21 22:16:30|566.55|564.15|566.38|563.98|566.55|564.15|566.38|563.98|0
1655849800000|2022-06-21 22:16:40|566.55|564.15|566.47|564.07|566.55|564.15|566.47|564.07|0
1655849810000|2022-06-21 22:16:50|566.55|564.15|566.64|564.24|566.64|564.24|566.55|564.15|0
1655849820000|2022-06-21 22:17:00|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1655849840000|2022-06-21 22:17:20|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1655849850000|2022-06-21 22:17:30|566.82|564.42|566.9|564.5|566.9|564.5|566.82|564.42|0
1655849860000|2022-06-21 22:17:40|566.82|564.42|566.73|564.33|566.82|564.42|566.73|564.33|0
1655849880000|2022-06-21 22:18:00|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1655849890000|2022-06-21 22:18:10|566.99|564.59|567.08|564.68|567.08|564.68|566.99|564.59|0
1655849900000|2022-06-21 22:18:20|566.99|564.59|567.08|564.68|567.08|564.68|566.99|564.59|0
1655849920000|2022-06-21 22:18:40|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1655849930000|2022-06-21 22:18:50|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1655849950000|2022-06-21 22:19:10|566.73|564.33|566.82|564.42|566.82|564.42|566.73|564.33|0
1655849960000|2022-06-21 22:19:20|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1655849980000|2022-06-21 22:19:40|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1655850020000|2022-06-21 22:20:20|566.73|564.33|567.08|564.68|567.08|564.68|566.73|564.33|0
1655850030000|2022-06-21 22:20:30|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1655850040000|2022-06-21 22:20:40|567.25|564.85|567.17|564.77|567.25|564.85|567.17|564.77|0
1655850050000|2022-06-21 22:20:50|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1655850060000|2022-06-21 22:21:00|567.08|564.68|567.08|564.68|567.17|564.77|567.08|564.68|0
1655850080000|2022-06-21 22:21:20|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1655850090000|2022-06-21 22:21:30|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1655850100000|2022-06-21 22:21:40|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1655850110000|2022-06-21 22:21:50|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1655850120000|2022-06-21 22:22:00|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1655850130000|2022-06-21 22:22:10|566.73|564.33|566.73|564.33|566.73|564.33|566.73|564.33|0
1655850150000|2022-06-21 22:22:30|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1655850160000|2022-06-21 22:22:40|566.9|564.5|566.9|564.5|566.9|564.5|566.9|564.5|0
1655850170000|2022-06-21 22:22:50|566.73|564.33|566.55|564.15|566.73|564.33|566.55|564.15|0
1655850180000|2022-06-21 22:23:00|566.38|563.98|566.38|563.98|566.38|563.98|566.38|563.98|0
1655850210000|2022-06-21 22:23:30|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1655850220000|2022-06-21 22:23:40|566.2|563.8|565.94|563.54|566.2|563.8|565.94|563.54|0
1655850230000|2022-06-21 22:23:50|565.67|563.27|565.59|563.19|565.67|563.27|565.59|563.19|0
1655850240000|2022-06-21 22:24:00|565.77|563.37|565.5|563.1|565.77|563.37|565.5|563.1|0
1655850250000|2022-06-21 22:24:10|565.32|562.92|565.15|562.75|565.32|562.92|564.97|562.57|0
1655850260000|2022-06-21 22:24:20|564.97|562.57|565.15|562.75|565.15|562.75|564.97|562.57|0
1655850270000|2022-06-21 22:24:30|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1655850280000|2022-06-21 22:24:40|565.15|562.75|564.97|562.57|565.15|562.75|564.97|562.57|0
1655850290000|2022-06-21 22:24:50|565.07|562.67|565.15|562.75|565.15|562.75|565.07|562.67|0
1655850300000|2022-06-21 22:25:00|564.97|562.57|564.97|562.57|564.97|562.57|564.97|562.57|0
1655850310000|2022-06-21 22:25:10|565.32|562.92|565.41|563.01|565.41|563.01|565.24|562.84|0
1655850320000|2022-06-21 22:25:20|565.5|563.1|565.41|563.01|565.5|563.1|565.32|562.92|0
1655850330000|2022-06-21 22:25:30|565.32|562.92|565.67|563.27|565.67|563.27|565.32|562.92|0
1655850340000|2022-06-21 22:25:40|565.59|563.19|565.59|563.19|565.59|563.19|565.5|563.1|0
1655850350000|2022-06-21 22:25:50|565.67|563.27|565.41|563.01|565.67|563.27|565.41|563.01|0
1655850360000|2022-06-21 22:26:00|565.32|562.92|565.5|563.1|565.5|563.1|565.32|562.92|0
1655850370000|2022-06-21 22:26:10|565.59|563.19|565.67|563.27|565.67|563.27|565.59|563.19|0
1655850380000|2022-06-21 22:26:20|565.59|563.19|565.85|563.45|565.85|563.45|565.59|563.19|0
1655850390000|2022-06-21 22:26:30|565.76|563.36|565.85|563.45|565.85|563.45|565.76|563.36|0
1655850400000|2022-06-21 22:26:40|565.67|563.27|565.67|563.27|565.76|563.36|565.67|563.27|0
1655850410000|2022-06-21 22:26:50|565.5|563.1|565.67|563.27|565.67|563.27|565.5|563.1|0
1655850420000|2022-06-21 22:27:00|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1655850430000|2022-06-21 22:27:10|565.32|562.92|565.15|562.75|565.32|562.92|565.15|562.75|0
1655850450000|2022-06-21 22:27:30|565.32|562.92|565.15|562.75|565.32|562.92|565.15|562.75|0
1655850460000|2022-06-21 22:27:40|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1655850470000|2022-06-21 22:27:50|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1655850490000|2022-06-21 22:28:10|565.24|562.84|565.24|562.84|565.24|562.84|565.24|562.84|0
1655850500000|2022-06-21 22:28:20|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1655850510000|2022-06-21 22:28:30|565.5|563.1|565.15|562.75|565.5|563.1|565.15|562.75|0
1655850520000|2022-06-21 22:28:40|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1655850540000|2022-06-21 22:29:00|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1655850550000|2022-06-21 22:29:10|565.32|562.92|565.41|563.01|565.41|563.01|565.32|562.92|0
1655850560000|2022-06-21 22:29:20|565.5|563.1|565.5|563.1|565.5|563.1|565.5|563.1|0
1655850590000|2022-06-21 22:29:50|565.59|563.19|565.59|563.19|565.59|563.19|565.59|563.19|0
1655850600000|2022-06-21 22:30:00|565.5|563.1|565.85|563.45|565.85|563.45|565.5|563.1|0
1655850610000|2022-06-21 22:30:10|565.76|563.36|565.85|563.45|565.85|563.45|565.76|563.36|0
1655850620000|2022-06-21 22:30:20|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655850630000|2022-06-21 22:30:30|566.11|563.71|565.94|563.54|566.11|563.71|565.94|563.54|0
1655850640000|2022-06-21 22:30:40|566.02|563.62|566.11|563.71|566.11|563.71|566.02|563.62|0
1655850650000|2022-06-21 22:30:50|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655850660000|2022-06-21 22:31:00|565.94|563.54|566.2|563.8|566.2|563.8|565.94|563.54|0
1655850670000|2022-06-21 22:31:10|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1655850680000|2022-06-21 22:31:20|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1655850690000|2022-06-21 22:31:30|566.55|564.15|566.55|564.15|566.55|564.15|566.55|564.15|0
1655850700000|2022-06-21 22:31:40|566.29|563.89|566.37|563.97|566.37|563.97|566.29|563.89|0
1655850720000|2022-06-21 22:32:00|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1655850740000|2022-06-21 22:32:20|566.29|563.89|566.37|563.97|566.37|563.97|566.29|563.89|0
1655850750000|2022-06-21 22:32:30|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1655850760000|2022-06-21 22:32:40|566.55|564.15|566.29|563.89|566.55|564.15|566.29|563.89|0
1655850770000|2022-06-21 22:32:50|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1655850780000|2022-06-21 22:33:00|566.46|564.06|566.55|564.15|566.55|564.15|566.46|564.06|0
1655850800000|2022-06-21 22:33:20|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1655850810000|2022-06-21 22:33:30|566.72|564.32|566.46|564.06|566.72|564.32|566.46|564.06|0
1655850820000|2022-06-21 22:33:40|566.29|563.89|566.29|563.89|566.29|563.89|566.2|563.8|0
1655850830000|2022-06-21 22:33:50|566.37|563.97|566.29|563.89|566.37|563.97|566.29|563.89|0
1655850840000|2022-06-21 22:34:00|566.2|563.8|566.37|563.97|566.37|563.97|566.2|563.8|0
1655850860000|2022-06-21 22:34:20|566.46|564.06|566.37|563.97|566.46|564.06|566.37|563.97|0
1655850870000|2022-06-21 22:34:30|566.2|563.8|566.2|563.8|566.29|563.89|566.2|563.8|0
1655850880000|2022-06-21 22:34:40|566.37|563.97|566.02|563.62|566.37|563.97|566.02|563.62|0
1655850890000|2022-06-21 22:34:50|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1655850900000|2022-06-21 22:35:00|565.76|563.36|566.02|563.62|566.02|563.62|565.76|563.36|0
1655850910000|2022-06-21 22:35:10|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1655850920000|2022-06-21 22:35:20|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1655850960000|2022-06-21 22:36:00|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1655850990000|2022-06-21 22:36:30|566.55|564.15|566.72|564.32|566.72|564.32|566.55|564.15|0
1655851000000|2022-06-21 22:36:40|566.64|564.24|566.9|564.5|566.9|564.5|566.64|564.24|0
1655851010000|2022-06-21 22:36:50|566.99|564.59|566.81|564.41|566.99|564.59|566.81|564.41|0
1655851020000|2022-06-21 22:37:00|566.99|564.59|567.07|564.67|567.07|564.67|566.99|564.59|0
1655851040000|2022-06-21 22:37:20|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1655851050000|2022-06-21 22:37:30|567.07|564.67|566.99|564.59|567.25|564.85|566.99|564.59|0
1655851060000|2022-06-21 22:37:40|567.07|564.67|567.07|564.67|567.07|564.67|566.99|564.59|0
1655851070000|2022-06-21 22:37:50|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1655851080000|2022-06-21 22:38:00|567.42|565.02|567.34|564.94|567.42|565.02|567.34|564.94|0
1655851090000|2022-06-21 22:38:10|567.42|565.02|567.42|565.02|567.42|565.02|567.42|565.02|0
1655851100000|2022-06-21 22:38:20|567.51|565.11|567.42|565.02|567.51|565.11|567.42|565.02|0
1655851140000|2022-06-21 22:39:00|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1655851160000|2022-06-21 22:39:20|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1655851200000|2022-06-21 22:40:00|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1655851220000|2022-06-21 22:40:20|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1655851230000|2022-06-21 22:40:30|567.07|564.67|566.9|564.5|567.07|564.67|566.9|564.5|0
1655851240000|2022-06-21 22:40:40|566.72|564.32|566.54|564.14|566.72|564.32|566.54|564.14|0
1655851260000|2022-06-21 22:41:00|566.46|564.06|566.54|564.14|566.54|564.14|566.37|563.97|0
1655851270000|2022-06-21 22:41:10|566.37|563.97|566.46|564.06|566.46|564.06|566.37|563.97|0
1655851280000|2022-06-21 22:41:20|566.37|563.97|566.46|564.06|566.46|564.06|566.37|563.97|0
1655851300000|2022-06-21 22:41:40|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1655851320000|2022-06-21 22:42:00|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1655851330000|2022-06-21 22:42:10|566.72|564.32|566.81|564.41|566.81|564.41|566.72|564.32|0
1655851340000|2022-06-21 22:42:20|566.72|564.32|566.54|564.14|566.72|564.32|566.54|564.14|0
1655851350000|2022-06-21 22:42:30|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1655851370000|2022-06-21 22:42:50|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1655851380000|2022-06-21 22:43:00|566.81|564.41|566.72|564.32|566.81|564.41|566.72|564.32|0
1655851390000|2022-06-21 22:43:10|566.54|564.14|566.37|563.97|566.54|564.14|566.37|563.97|0
1655851410000|2022-06-21 22:43:30|566.46|564.06|566.37|563.97|566.46|564.06|566.37|563.97|0
1655851420000|2022-06-21 22:43:40|566.54|564.14|566.54|564.14|566.54|564.14|566.54|564.14|0
1655851450000|2022-06-21 22:44:10|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1655851460000|2022-06-21 22:44:20|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655851470000|2022-06-21 22:44:30|565.67|563.27|565.76|563.36|565.84|563.44|565.67|563.27|0
1655851480000|2022-06-21 22:44:40|565.67|563.27|565.84|563.44|565.84|563.44|565.67|563.27|0
1655851490000|2022-06-21 22:44:50|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1655851500000|2022-06-21 22:45:00|565.84|563.44|565.67|563.27|565.84|563.44|565.67|563.27|0
1655851510000|2022-06-21 22:45:10|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1655851520000|2022-06-21 22:45:20|565.67|563.27|565.76|563.36|565.76|563.36|565.67|563.27|0
1655851530000|2022-06-21 22:45:30|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1655851540000|2022-06-21 22:45:40|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1655851550000|2022-06-21 22:45:50|565.32|562.92|565.23|562.83|565.41|563.01|565.14|562.74|0
1655851560000|2022-06-21 22:46:00|565.14|562.74|565.32|562.92|565.32|562.92|565.14|562.74|0
1655851580000|2022-06-21 22:46:20|565.49|563.09|565.49|563.09|565.58|563.18|565.49|563.09|0
1655851590000|2022-06-21 22:46:30|565.58|563.18|565.49|563.09|565.58|563.18|565.49|563.09|0
1655851600000|2022-06-21 22:46:40|565.14|562.74|565.41|563.01|565.41|563.01|565.14|562.74|0
1655851610000|2022-06-21 22:46:50|565.49|563.09|565.58|563.18|565.67|563.27|565.49|563.09|0
1655851620000|2022-06-21 22:47:00|565.67|563.27|565.67|563.27|565.67|563.27|565.58|563.18|0
1655851630000|2022-06-21 22:47:10|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1655851640000|2022-06-21 22:47:20|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655851650000|2022-06-21 22:47:30|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1655851660000|2022-06-21 22:47:40|566.02|563.62|565.58|563.18|566.02|563.62|565.58|563.18|0
1655851670000|2022-06-21 22:47:50|565.67|563.27|565.84|563.44|565.84|563.44|565.67|563.27|0
1655851680000|2022-06-21 22:48:00|566.02|563.62|566.02|563.62|566.02|563.62|565.93|563.53|0
1655851690000|2022-06-21 22:48:10|565.84|563.44|565.76|563.36|565.84|563.44|565.76|563.36|0
1655851700000|2022-06-21 22:48:20|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655851720000|2022-06-21 22:48:40|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1655851730000|2022-06-21 22:48:50|566.02|563.62|565.93|563.53|566.02|563.62|565.84|563.44|0
1655851790000|2022-06-21 22:49:50|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655851840000|2022-06-21 22:50:40|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655851850000|2022-06-21 22:50:50|565.67|563.27|565.67|563.27|565.67|563.27|565.67|563.27|0
1655851860000|2022-06-21 22:51:00|565.49|563.09|565.84|563.44|565.84|563.44|565.49|563.09|0
1655851880000|2022-06-21 22:51:20|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655851900000|2022-06-21 22:51:40|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1655851910000|2022-06-21 22:51:50|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655851960000|2022-06-21 22:52:40|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655851970000|2022-06-21 22:52:50|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655852000000|2022-06-21 22:53:20|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655852010000|2022-06-21 22:53:30|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655852020000|2022-06-21 22:53:40|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1655852030000|2022-06-21 22:53:50|565.93|563.53|566.02|563.62|566.02|563.62|565.93|563.53|0
1655852040000|2022-06-21 22:54:00|566.11|563.71|566.11|563.71|566.11|563.71|566.11|563.71|0
1655852050000|2022-06-21 22:54:10|565.67|563.27|565.76|563.36|565.76|563.36|565.67|563.27|0
1655852060000|2022-06-21 22:54:20|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655852070000|2022-06-21 22:54:30|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655852080000|2022-06-21 22:54:40|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655852090000|2022-06-21 22:54:50|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1655852100000|2022-06-21 22:55:00|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1655852110000|2022-06-21 22:55:10|565.76|563.36|565.66|563.26|565.84|563.44|565.66|563.26|0
1655852120000|2022-06-21 22:55:20|565.76|563.36|565.76|563.36|565.76|563.36|565.66|563.26|0
1655852130000|2022-06-21 22:55:30|565.84|563.44|565.93|563.53|565.93|563.53|565.84|563.44|0
1655852150000|2022-06-21 22:55:50|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655852160000|2022-06-21 22:56:00|565.93|563.53|565.93|563.53|565.93|563.53|565.66|563.26|0
1655852170000|2022-06-21 22:56:10|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655852180000|2022-06-21 22:56:20|566.11|563.71|566.11|563.71|566.19|563.79|566.11|563.71|0
1655852190000|2022-06-21 22:56:30|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655852200000|2022-06-21 22:56:40|566.28|563.88|566.19|563.79|566.28|563.88|566.19|563.79|0
1655852210000|2022-06-21 22:56:50|566.28|563.88|566.28|563.88|566.28|563.88|566.28|563.88|0
1655852220000|2022-06-21 22:57:00|566.19|563.79|566.01|563.61|566.19|563.79|566.01|563.61|0
1655852230000|2022-06-21 22:57:10|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655852250000|2022-06-21 22:57:30|565.76|563.36|565.84|563.44|565.84|563.44|565.76|563.36|0
1655852260000|2022-06-21 22:57:40|565.66|563.26|565.76|563.36|565.76|563.36|565.66|563.26|0
1655852270000|2022-06-21 22:57:50|565.75|563.35|565.84|563.44|565.84|563.44|565.75|563.35|0
1655852280000|2022-06-21 22:58:00|565.93|563.53|565.66|563.26|565.93|563.53|565.66|563.26|0
1655852290000|2022-06-21 22:58:10|565.49|563.09|565.4|563|565.58|563.18|565.4|563|0
1655852300000|2022-06-21 22:58:20|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1655852320000|2022-06-21 22:58:40|565.4|563|565.49|563.09|565.49|563.09|565.4|563|0
1655852330000|2022-06-21 22:58:50|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1655852340000|2022-06-21 22:59:00|565.23|562.83|565.23|562.83|565.23|562.83|565.23|562.83|0
1655852350000|2022-06-21 22:59:10|565.31|562.91|565.31|562.91|565.31|562.91|565.23|562.83|0
1655852370000|2022-06-21 22:59:30|565.23|562.83|565.14|562.74|565.23|562.83|565.14|562.74|0
1655852380000|2022-06-21 22:59:40|565.31|562.91|565.14|562.74|565.31|562.91|565.14|562.74|0
1655852390000|2022-06-21 22:59:50|565.05|562.65|564.79|562.39|565.05|562.65|564.79|562.39|0
1655852400000|2022-06-21 23:00:00|564.88|562.48|564.88|562.48|564.88|562.48|564.88|562.48|0
1655852410000|2022-06-21 23:00:10|564.79|562.39|564.79|562.39|564.79|562.39|564.79|562.39|0
1655852420000|2022-06-21 23:00:20|564.88|562.48|564.96|562.56|564.96|562.56|564.88|562.48|0
1655852430000|2022-06-21 23:00:30|565.05|562.65|565.14|562.74|565.14|562.74|565.05|562.65|0
1655852440000|2022-06-21 23:00:40|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1655852450000|2022-06-21 23:00:50|565.49|563.09|565.49|563.09|565.58|563.18|565.49|563.09|0
1655852460000|2022-06-21 23:01:00|565.58|563.18|565.66|563.26|565.66|563.26|565.58|563.18|0
1655852470000|2022-06-21 23:01:10|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1655852510000|2022-06-21 23:01:50|565.58|563.18|565.66|563.26|565.66|563.26|565.58|563.18|0
1655852520000|2022-06-21 23:02:00|565.58|563.18|565.66|563.26|565.66|563.26|565.58|563.18|0
1655852530000|2022-06-21 23:02:10|565.75|563.35|565.75|563.35|565.75|563.35|565.75|563.35|0
1655852540000|2022-06-21 23:02:20|565.84|563.44|566.01|563.61|566.01|563.61|565.84|563.44|0
1655852550000|2022-06-21 23:02:30|566.19|563.79|566.01|563.61|566.19|563.79|566.01|563.61|0
1655852560000|2022-06-21 23:02:40|566.1|563.7|566.01|563.61|566.1|563.7|566.01|563.61|0
1655852590000|2022-06-21 23:03:10|566.19|563.79|566.54|564.14|566.54|564.14|566.19|563.79|0
1655852600000|2022-06-21 23:03:20|566.71|564.31|566.54|564.14|566.71|564.31|566.54|564.14|0
1655852610000|2022-06-21 23:03:30|566.63|564.23|566.71|564.31|566.71|564.31|566.63|564.23|0
1655852640000|2022-06-21 23:04:00|566.36|563.96|566.36|563.96|566.36|563.96|566.36|563.96|0
1655852650000|2022-06-21 23:04:10|566.19|563.79|566.01|563.61|566.19|563.79|566.01|563.61|0
1655852680000|2022-06-21 23:04:40|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655852690000|2022-06-21 23:04:50|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1655852700000|2022-06-21 23:05:00|566.19|563.79|566.1|563.7|566.19|563.79|566.1|563.7|0
1655852710000|2022-06-21 23:05:10|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1655852760000|2022-06-21 23:06:00|565.84|563.44|565.84|563.44|565.84|563.44|565.84|563.44|0
1655852790000|2022-06-21 23:06:30|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1655852830000|2022-06-21 23:07:10|566.36|563.96|566.54|564.14|566.54|564.14|566.36|563.96|0
1655852840000|2022-06-21 23:07:20|566.71|564.31|566.71|564.31|566.71|564.31|566.71|564.31|0
1655852850000|2022-06-21 23:07:30|566.89|564.49|566.71|564.31|566.89|564.49|566.71|564.31|0
1655852930000|2022-06-21 23:08:50|566.89|564.49|567.06|564.66|567.06|564.66|566.89|564.49|0
1655852950000|2022-06-21 23:09:10|566.89|564.49|567.06|564.66|567.06|564.66|566.89|564.49|0
1655853000000|2022-06-21 23:10:00|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1655853010000|2022-06-21 23:10:10|567.06|564.66|567.06|564.66|567.06|564.66|567.06|564.66|0
1655853020000|2022-06-21 23:10:20|567.15|564.75|567.06|564.66|567.15|564.75|567.06|564.66|0
1655853090000|2022-06-21 23:11:30|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1655853100000|2022-06-21 23:11:40|567.15|564.75|567.06|564.66|567.15|564.75|567.06|564.66|0
1655853150000|2022-06-21 23:12:30|566.89|564.49|567.06|564.66|567.06|564.66|566.89|564.49|0
1655853160000|2022-06-21 23:12:40|567.24|564.84|567.24|564.84|567.24|564.84|567.24|564.84|0
1655853180000|2022-06-21 23:13:00|567.06|564.66|567.24|564.84|567.24|564.84|567.06|564.66|0
1655853190000|2022-06-21 23:13:10|567.41|565.01|567.24|564.84|567.41|565.01|567.24|564.84|0
1655853200000|2022-06-21 23:13:20|567.41|565.01|567.59|565.19|567.59|565.19|567.41|565.01|0
1655853210000|2022-06-21 23:13:30|567.76|565.36|567.59|565.19|567.76|565.36|567.59|565.19|0
1655853220000|2022-06-21 23:13:40|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1655853250000|2022-06-21 23:14:10|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1655853260000|2022-06-21 23:14:20|567.59|565.19|567.5|565.1|567.59|565.19|567.5|565.1|0
1655853270000|2022-06-21 23:14:30|567.59|565.19|567.41|565.01|567.59|565.19|567.41|565.01|0
1655853290000|2022-06-21 23:14:50|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1655853300000|2022-06-21 23:15:00|567.41|565.01|567.59|565.19|567.76|565.36|567.41|565.01|0
1655853310000|2022-06-21 23:15:10|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1655853320000|2022-06-21 23:15:20|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1655853330000|2022-06-21 23:15:30|567.59|565.19|567.68|565.28|567.68|565.28|567.59|565.19|0
1655853340000|2022-06-21 23:15:40|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1655853380000|2022-06-21 23:16:20|567.59|565.19|567.68|565.28|567.76|565.36|567.59|565.19|0
1655853390000|2022-06-21 23:16:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1655853400000|2022-06-21 23:16:40|567.41|565.01|567.59|565.19|567.59|565.19|567.41|565.01|0
1655853440000|2022-06-21 23:17:20|567.76|565.36|567.76|565.36|567.76|565.36|567.76|565.36|0
1655853520000|2022-06-21 23:18:40|568.11|565.71|567.94|565.54|568.11|565.71|567.94|565.54|0
1655853530000|2022-06-21 23:18:50|568.11|565.71|568.11|565.71|568.11|565.71|568.03|565.63|0
1655853540000|2022-06-21 23:19:00|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1655853560000|2022-06-21 23:19:20|568.46|566.06|568.29|565.89|568.46|566.06|568.29|565.89|0
1655853580000|2022-06-21 23:19:40|568.46|566.06|568.38|565.98|568.46|566.06|568.38|565.98|0
1655853590000|2022-06-21 23:19:50|568.46|566.06|568.64|566.24|568.81|566.41|568.46|566.06|0
1655853600000|2022-06-21 23:20:00|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1655853630000|2022-06-21 23:20:30|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1655853640000|2022-06-21 23:20:40|568.9|566.5|568.99|566.59|568.99|566.59|568.9|566.5|0
1655853650000|2022-06-21 23:20:50|568.9|566.5|568.81|566.41|568.9|566.5|568.81|566.41|0
1655853670000|2022-06-21 23:21:10|568.64|566.24|568.46|566.06|568.64|566.24|568.46|566.06|0
1655853680000|2022-06-21 23:21:20|568.64|566.24|568.46|566.06|568.64|566.24|568.46|566.06|0
1655853710000|2022-06-21 23:21:50|568.38|565.98|568.38|565.98|568.38|565.98|568.38|565.98|0
1655853720000|2022-06-21 23:22:00|568.46|566.06|568.46|566.06|568.46|566.06|568.46|566.06|0
1655853750000|2022-06-21 23:22:30|568.29|565.89|568.46|566.06|568.46|566.06|568.29|565.89|0
1655853770000|2022-06-21 23:22:50|568.64|566.24|568.64|566.24|568.64|566.24|568.64|566.24|0
1655853780000|2022-06-21 23:23:00|568.55|566.15|568.46|566.06|568.64|566.24|568.46|566.06|0
1655853800000|2022-06-21 23:23:20|568.55|566.15|568.55|566.15|568.64|566.24|568.55|566.15|0
1655853810000|2022-06-21 23:23:30|568.64|566.24|568.46|566.06|568.64|566.24|568.46|566.06|0
1655853840000|2022-06-21 23:24:00|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1655853850000|2022-06-21 23:24:10|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1655853860000|2022-06-21 23:24:20|568.11|565.71|568.11|565.71|568.29|565.89|568.11|565.71|0
1655853900000|2022-06-21 23:25:00|568.2|565.8|568.29|565.89|568.29|565.89|568.2|565.8|0
1655853910000|2022-06-21 23:25:10|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1655853930000|2022-06-21 23:25:30|567.93|565.53|567.58|565.18|567.93|565.53|567.58|565.18|0
1655853940000|2022-06-21 23:25:40|567.67|565.27|567.58|565.18|567.67|565.27|567.58|565.18|0
1655853950000|2022-06-21 23:25:50|567.76|565.36|567.58|565.18|567.76|565.36|567.58|565.18|0
1655853970000|2022-06-21 23:26:10|567.76|565.36|567.76|565.36|567.76|565.36|567.58|565.18|0
1655853980000|2022-06-21 23:26:20|567.93|565.53|567.76|565.36|567.93|565.53|567.76|565.36|0
1655853990000|2022-06-21 23:26:30|567.85|565.45|567.76|565.36|567.93|565.53|567.76|565.36|0
1655854010000|2022-06-21 23:26:50|567.85|565.45|567.76|565.36|567.85|565.45|567.76|565.36|0
1655854020000|2022-06-21 23:27:00|567.85|565.45|568.02|565.62|568.02|565.62|567.85|565.45|0
1655854030000|2022-06-21 23:27:10|567.93|565.53|568.02|565.62|568.02|565.62|567.93|565.53|0
1655854040000|2022-06-21 23:27:20|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1655854060000|2022-06-21 23:27:40|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1655854070000|2022-06-21 23:27:50|568.38|565.98|568.38|565.98|568.46|566.06|568.28|565.88|0
1655854080000|2022-06-21 23:28:00|568.28|565.88|568.28|565.88|568.38|565.98|568.28|565.88|0
1655854100000|2022-06-21 23:28:20|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1655854110000|2022-06-21 23:28:30|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1655854130000|2022-06-21 23:28:50|567.93|565.53|567.76|565.36|567.93|565.53|567.76|565.36|0
1655854150000|2022-06-21 23:29:10|567.93|565.53|568.11|565.71|568.11|565.71|567.93|565.53|0
1655854170000|2022-06-21 23:29:30|567.93|565.53|568.02|565.62|568.11|565.71|567.93|565.53|0
1655854180000|2022-06-21 23:29:40|568.11|565.71|568.28|565.88|568.28|565.88|568.11|565.71|0
1655854190000|2022-06-21 23:29:50|568.38|565.98|568.46|566.06|568.46|566.06|568.38|565.98|0
1655854200000|2022-06-21 23:30:00|568.2|565.8|568.28|565.88|568.28|565.88|568.11|565.71|0
1655854210000|2022-06-21 23:30:10|568.38|565.98|568.28|565.88|568.38|565.98|568.28|565.88|0
1655854220000|2022-06-21 23:30:20|568.11|565.71|568.11|565.71|568.11|565.71|568.11|565.71|0
1655854230000|2022-06-21 23:30:30|567.93|565.53|567.76|565.36|567.93|565.53|567.76|565.36|0
1655854240000|2022-06-21 23:30:40|567.85|565.45|567.76|565.36|567.85|565.45|567.76|565.36|0
1655854250000|2022-06-21 23:30:50|567.85|565.45|567.76|565.36|567.85|565.45|567.76|565.36|0
1655854260000|2022-06-21 23:31:00|567.85|565.45|567.76|565.36|567.93|565.53|567.76|565.36|0
1655854270000|2022-06-21 23:31:10|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1655854290000|2022-06-21 23:31:30|567.41|565.01|567.5|565.1|567.58|565.18|567.41|565.01|0
1655854300000|2022-06-21 23:31:40|567.41|565.01|567.5|565.1|567.58|565.18|567.41|565.01|0
1655854310000|2022-06-21 23:31:50|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1655854320000|2022-06-21 23:32:00|567.23|564.83|567.23|564.83|567.23|564.83|567.23|564.83|0
1655854330000|2022-06-21 23:32:10|567.06|564.66|567.05|564.65|567.06|564.66|567.05|564.65|0
1655854340000|2022-06-21 23:32:20|566.88|564.48|566.7|564.3|566.88|564.48|566.7|564.3|0
1655854350000|2022-06-21 23:32:30|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1655854360000|2022-06-21 23:32:40|567.05|564.65|566.88|564.48|567.05|564.65|566.88|564.48|0
1655854380000|2022-06-21 23:33:00|566.7|564.3|566.7|564.3|566.88|564.48|566.7|564.3|0
1655854390000|2022-06-21 23:33:10|566.8|564.4|566.7|564.3|566.8|564.4|566.7|564.3|0
1655854410000|2022-06-21 23:33:30|566.88|564.48|566.8|564.4|566.88|564.48|566.8|564.4|0
1655854420000|2022-06-21 23:33:40|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1655854450000|2022-06-21 23:34:10|566.53|564.13|566.53|564.13|566.53|564.13|566.35|563.95|0
1655854460000|2022-06-21 23:34:20|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1655854470000|2022-06-21 23:34:30|566.44|564.04|566.53|564.13|566.53|564.13|566.44|564.04|0
1655854480000|2022-06-21 23:34:40|566.44|564.04|566.35|563.95|566.44|564.04|566.35|563.95|0
1655854490000|2022-06-21 23:34:50|566.44|564.04|566.35|563.95|566.44|564.04|566.35|563.95|0
1655854500000|2022-06-21 23:35:00|566.27|563.87|566.35|563.95|566.35|563.95|566.27|563.87|0
1655854520000|2022-06-21 23:35:20|566.7|564.3|567.05|564.65|567.23|564.83|566.7|564.3|0
1655854530000|2022-06-21 23:35:30|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1655854550000|2022-06-21 23:35:50|567.05|564.65|567.05|564.65|567.05|564.65|567.05|564.65|0
1655854560000|2022-06-21 23:36:00|566.97|564.57|566.7|564.3|566.97|564.57|566.7|564.3|0
1655854580000|2022-06-21 23:36:20|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1655854590000|2022-06-21 23:36:30|566.44|564.04|566.53|564.13|566.53|564.13|566.44|564.04|0
1655854600000|2022-06-21 23:36:40|566.44|564.04|566.53|564.13|566.53|564.13|566.44|564.04|0
1655854620000|2022-06-21 23:37:00|566.62|564.22|566.62|564.22|566.62|564.22|566.62|564.22|0
1655854630000|2022-06-21 23:37:10|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1655854640000|2022-06-21 23:37:20|566.35|563.95|566.44|564.04|566.44|564.04|566.35|563.95|0
1655854650000|2022-06-21 23:37:30|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1655854660000|2022-06-21 23:37:40|566.35|563.95|566.35|563.95|566.44|564.04|566.35|563.95|0
1655854680000|2022-06-21 23:38:00|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1655854690000|2022-06-21 23:38:10|566.35|563.95|566.35|563.95|566.35|563.95|566.27|563.87|0
1655854700000|2022-06-21 23:38:20|566.44|564.04|566.62|564.22|566.62|564.22|566.35|563.95|0
1655854710000|2022-06-21 23:38:30|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1655854720000|2022-06-21 23:38:40|566.79|564.39|566.7|564.3|566.79|564.39|566.7|564.3|0
1655854730000|2022-06-21 23:38:50|566.62|564.22|566.7|564.3|566.7|564.3|566.62|564.22|0
1655854740000|2022-06-21 23:39:00|566.62|564.22|566.53|564.13|566.62|564.22|566.44|564.04|0
1655854750000|2022-06-21 23:39:10|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1655854770000|2022-06-21 23:39:30|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1655854780000|2022-06-21 23:39:40|566.53|564.13|566.53|564.13|566.53|564.13|566.44|564.04|0
1655854800000|2022-06-21 23:40:00|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1655854810000|2022-06-21 23:40:10|566.53|564.13|566.88|564.48|566.97|564.57|566.53|564.13|0
1655854820000|2022-06-21 23:40:20|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1655854830000|2022-06-21 23:40:30|566.62|564.22|566.53|564.13|566.62|564.22|566.53|564.13|0
1655854840000|2022-06-21 23:40:40|566.62|564.22|566.62|564.22|566.62|564.22|566.53|564.13|0
1655854850000|2022-06-21 23:40:50|566.79|564.39|566.7|564.3|566.79|564.39|566.62|564.22|0
1655854860000|2022-06-21 23:41:00|566.79|564.39|566.88|564.48|566.88|564.48|566.79|564.39|0
1655854870000|2022-06-21 23:41:10|566.79|564.39|566.79|564.39|566.88|564.48|566.79|564.39|0
1655854880000|2022-06-21 23:41:20|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1655854890000|2022-06-21 23:41:30|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1655854900000|2022-06-21 23:41:40|567.05|564.65|567.23|564.83|567.23|564.83|567.05|564.65|0
1655854910000|2022-06-21 23:41:50|567.14|564.74|567.23|564.83|567.23|564.83|567.05|564.65|0
1655854930000|2022-06-21 23:42:10|567.49|565.09|567.4|565|567.49|565.09|567.4|565|0
1655854940000|2022-06-21 23:42:20|567.58|565.18|567.58|565.18|567.58|565.18|567.58|565.18|0
1655854960000|2022-06-21 23:42:40|567.4|565|567.58|565.18|567.58|565.18|567.4|565|0
1655854980000|2022-06-21 23:43:00|567.75|565.35|567.58|565.18|567.75|565.35|567.49|565.09|0
1655854990000|2022-06-21 23:43:10|567.67|565.27|567.58|565.18|567.67|565.27|567.58|565.18|0
1655855000000|2022-06-21 23:43:20|567.75|565.35|567.75|565.35|567.75|565.35|567.75|565.35|0
1655855010000|2022-06-21 23:43:30|567.67|565.27|567.75|565.35|567.75|565.35|567.67|565.27|0
1655855040000|2022-06-21 23:44:00|567.84|565.44|567.93|565.53|567.93|565.53|567.84|565.44|0
1655855050000|2022-06-21 23:44:10|567.84|565.44|567.84|565.44|567.84|565.44|567.84|565.44|0
1655855060000|2022-06-21 23:44:20|567.75|565.35|567.58|565.18|567.75|565.35|567.49|565.09|0
1655855080000|2022-06-21 23:44:40|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1655855090000|2022-06-21 23:44:50|567.58|565.18|567.49|565.09|567.58|565.18|567.4|565|0
1655855100000|2022-06-21 23:45:00|567.4|565|567.58|565.18|567.75|565.35|567.4|565|0
1655855110000|2022-06-21 23:45:10|567.49|565.09|567.4|565|567.49|565.09|567.4|565|0
1655855120000|2022-06-21 23:45:20|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1655855130000|2022-06-21 23:45:30|567.58|565.18|567.49|565.09|567.67|565.27|567.49|565.09|0
1655855150000|2022-06-21 23:45:50|567.58|565.18|567.49|565.09|567.58|565.18|567.49|565.09|0
1655855160000|2022-06-21 23:46:00|567.4|565|567.4|565|567.4|565|567.32|564.92|0
1655855170000|2022-06-21 23:46:10|567.23|564.83|567.23|564.83|567.32|564.92|567.23|564.83|0
1655855190000|2022-06-21 23:46:30|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1655855200000|2022-06-21 23:46:40|567.05|564.65|566.97|564.57|567.05|564.65|566.88|564.48|0
1655855210000|2022-06-21 23:46:50|567.05|564.65|566.88|564.48|567.05|564.65|566.88|564.48|0
1655855220000|2022-06-21 23:47:00|566.7|564.3|566.52|564.12|566.79|564.39|566.52|564.12|0
1655855230000|2022-06-21 23:47:10|566.62|564.22|566.79|564.39|566.79|564.39|566.52|564.12|0
1655855240000|2022-06-21 23:47:20|567.05|564.65|566.7|564.3|567.05|564.65|566.7|564.3|0
1655855260000|2022-06-21 23:47:40|566.62|564.22|566.52|564.12|566.7|564.3|566.52|564.12|0
1655855270000|2022-06-21 23:47:50|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1655855290000|2022-06-21 23:48:10|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1655855300000|2022-06-21 23:48:20|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1655855320000|2022-06-21 23:48:40|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1655855330000|2022-06-21 23:48:50|566.26|563.86|566.52|564.12|566.52|564.12|566.26|563.86|0
1655855340000|2022-06-21 23:49:00|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1655855360000|2022-06-21 23:49:20|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1655855370000|2022-06-21 23:49:30|566.35|563.95|566.35|563.95|566.35|563.95|566.35|563.95|0
1655855400000|2022-06-21 23:50:00|566.17|563.77|566.35|563.95|566.35|563.95|566.17|563.77|0
1655855410000|2022-06-21 23:50:10|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1655855420000|2022-06-21 23:50:20|566|563.6|566|563.6|566|563.6|566|563.6|0
1655855430000|2022-06-21 23:50:30|565.91|563.51|565.82|563.42|565.91|563.51|565.82|563.42|0
1655855440000|2022-06-21 23:50:40|565.74|563.34|565.47|563.07|565.74|563.34|565.47|563.07|0
1655855460000|2022-06-21 23:51:00|565.65|563.25|565.47|563.07|565.65|563.25|565.47|563.07|0
1655855470000|2022-06-21 23:51:10|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1655855480000|2022-06-21 23:51:20|565.65|563.25|565.56|563.16|565.65|563.25|565.56|563.16|0
1655855490000|2022-06-21 23:51:30|565.47|563.07|565.65|563.25|565.65|563.25|565.47|563.07|0
1655855500000|2022-06-21 23:51:40|565.56|563.16|565.56|563.16|565.56|563.16|565.47|563.07|0
1655855510000|2022-06-21 23:51:50|565.74|563.34|565.56|563.16|565.74|563.34|565.56|563.16|0
1655855520000|2022-06-21 23:52:00|565.47|563.07|565.3|562.9|565.47|563.07|565.3|562.9|0
1655855530000|2022-06-21 23:52:10|565.39|562.99|565.39|562.99|565.47|563.07|565.39|562.99|0
1655855540000|2022-06-21 23:52:20|565.56|563.16|565.56|563.16|565.56|563.16|565.47|563.07|0
1655855550000|2022-06-21 23:52:30|565.74|563.34|565.82|563.42|565.82|563.42|565.74|563.34|0
1655855560000|2022-06-21 23:52:40|565.91|563.51|566.09|563.69|566.09|563.69|565.91|563.51|0
1655855570000|2022-06-21 23:52:50|566.17|563.77|566|563.6|566.17|563.77|566|563.6|0
1655855580000|2022-06-21 23:53:00|565.91|563.51|565.82|563.42|566|563.6|565.82|563.42|0
1655855590000|2022-06-21 23:53:10|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1655855600000|2022-06-21 23:53:20|566|563.6|566.09|563.69|566.09|563.69|566|563.6|0
1655855610000|2022-06-21 23:53:30|566|563.6|566.09|563.69|566.09|563.69|566|563.6|0
1655855620000|2022-06-21 23:53:40|566|563.6|566|563.6|566|563.6|566|563.6|0
1655855630000|2022-06-21 23:53:50|565.82|563.42|565.82|563.42|565.82|563.42|565.82|563.42|0
1655855640000|2022-06-21 23:54:00|566|563.6|565.82|563.42|566|563.6|565.82|563.42|0
1655855650000|2022-06-21 23:54:10|565.74|563.34|565.65|563.25|565.74|563.34|565.65|563.25|0
1655855660000|2022-06-21 23:54:20|565.47|563.07|565.47|563.07|565.47|563.07|565.47|563.07|0
1655855670000|2022-06-21 23:54:30|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1655855690000|2022-06-21 23:54:50|565.82|563.42|565.65|563.25|565.82|563.42|565.65|563.25|0
1655855700000|2022-06-21 23:55:00|565.47|563.07|565.56|563.16|565.56|563.16|565.47|563.07|0
1655855710000|2022-06-21 23:55:10|565.65|563.25|565.56|563.16|565.65|563.25|565.56|563.16|0
1655855720000|2022-06-21 23:55:20|565.65|563.25|565.47|563.07|565.65|563.25|565.47|563.07|0
1655855740000|2022-06-21 23:55:40|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1655855760000|2022-06-21 23:56:00|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1655855770000|2022-06-21 23:56:10|565.47|563.07|565.47|563.07|565.56|563.16|565.47|563.07|0
1655855780000|2022-06-21 23:56:20|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1655855790000|2022-06-21 23:56:30|565.56|563.16|565.65|563.25|565.65|563.25|565.56|563.16|0
1655855800000|2022-06-21 23:56:40|565.47|563.07|565.56|563.16|565.56|563.16|565.47|563.07|0
1655855810000|2022-06-21 23:56:50|565.47|563.07|565.65|563.25|565.65|563.25|565.47|563.07|0
1655855820000|2022-06-21 23:57:00|565.74|563.34|565.82|563.42|565.82|563.42|565.74|563.34|0
1655855830000|2022-06-21 23:57:10|565.65|563.25|565.65|563.25|565.82|563.42|565.65|563.25|0
1655855850000|2022-06-21 23:57:30|565.82|563.42|565.74|563.34|565.82|563.42|565.74|563.34|0
1655855860000|2022-06-21 23:57:40|565.82|563.42|565.82|563.42|565.82|563.42|565.82|563.42|0
1655855870000|2022-06-21 23:57:50|565.74|563.34|565.65|563.25|565.74|563.34|565.65|563.25|0
1655855880000|2022-06-21 23:58:00|565.82|563.42|565.74|563.34|565.82|563.42|565.74|563.34|0
1655855890000|2022-06-21 23:58:10|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1655855900000|2022-06-21 23:58:20|565.74|563.34|565.82|563.42|565.82|563.42|565.74|563.34|0
1655855910000|2022-06-21 23:58:30|565.74|563.34|565.65|563.25|565.82|563.42|565.65|563.25|0
1655855920000|2022-06-21 23:58:40|565.74|563.34|565.65|563.25|565.74|563.34|565.65|563.25|0
1655855930000|2022-06-21 23:58:50|565.74|563.34|565.65|563.25|565.74|563.34|565.65|563.25|0
1655855940000|2022-06-21 23:59:00|565.56|563.16|565.56|563.16|565.56|563.16|565.56|563.16|0
1655855950000|2022-06-21 23:59:10|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1655855970000|2022-06-21 23:59:30|565.64|563.24|565.47|563.07|565.64|563.24|565.47|563.07|0
1655855980000|2022-06-21 23:59:40|565.56|563.16|565.47|563.07|565.56|563.16|565.47|563.07|0
1655856000000|2022-06-22 00:00:00|565.39|562.99|565.12|562.72|565.47|563.07|565.12|562.72|0
1655856010000|2022-06-22 00:00:10|564.94|562.54|565.82|563.42|565.82|563.42|564.94|562.54|0
1655856020000|2022-06-22 00:00:20|566.35|563.95|566.52|564.12|566.52|564.12|566.35|563.95|0
1655856030000|2022-06-22 00:00:30|566.35|563.95|566.35|563.95|566.35|563.95|566.26|563.86|0
1655856040000|2022-06-22 00:00:40|566.7|564.3|566.7|564.3|566.7|564.3|566.7|564.3|0
1655856050000|2022-06-22 00:00:50|566.61|564.21|566.7|564.3|566.7|564.3|566.61|564.21|0
1655856060000|2022-06-22 00:01:00|567.05|564.65|567.05|564.65|567.22|564.82|567.05|564.65|0
1655856070000|2022-06-22 00:01:10|566.87|564.47|566.7|564.3|566.87|564.47|566.7|564.3|0
1655856080000|2022-06-22 00:01:20|566.61|564.21|566.34|563.94|566.61|564.21|566.34|563.94|0
1655856090000|2022-06-22 00:01:30|566.17|563.77|566.7|564.3|566.7|564.3|566.17|563.77|0
1655856100000|2022-06-22 00:01:40|566.52|564.12|566.17|563.77|566.52|564.12|566.17|563.77|0
1655856110000|2022-06-22 00:01:50|566.26|563.86|566.17|563.77|566.26|563.86|566.09|563.69|0
1655856120000|2022-06-22 00:02:00|566.26|563.86|566.52|564.12|566.52|564.12|566.26|563.86|0
1655856130000|2022-06-22 00:02:10|566.44|564.04|566.61|564.21|566.61|564.21|566.44|564.04|0
1655856140000|2022-06-22 00:02:20|566.7|564.3|566.52|564.12|566.7|564.3|566.52|564.12|0
1655856150000|2022-06-22 00:02:30|566.17|563.77|566.44|564.04|566.44|564.04|566.17|563.77|0
1655856160000|2022-06-22 00:02:40|566.52|564.12|566.52|564.12|566.52|564.12|566.44|564.04|0
1655856170000|2022-06-22 00:02:50|566.87|564.47|567.22|564.82|567.22|564.82|566.87|564.47|0
1655856180000|2022-06-22 00:03:00|567.4|565|567.57|565.17|567.57|565.17|567.4|565|0
1655856190000|2022-06-22 00:03:10|567.75|565.35|567.31|564.91|567.75|565.35|567.31|564.91|0
1655856200000|2022-06-22 00:03:20|567.05|564.65|566.87|564.47|567.05|564.65|566.87|564.47|0
1655856210000|2022-06-22 00:03:30|567.05|564.65|566.87|564.47|567.05|564.65|566.87|564.47|0
1655856220000|2022-06-22 00:03:40|567.31|564.91|567.05|564.65|567.4|565|567.05|564.65|0
1655856230000|2022-06-22 00:03:50|567.22|564.82|567.14|564.74|567.22|564.82|567.05|564.65|0
1655856240000|2022-06-22 00:04:00|566.96|564.56|567.05|564.65|567.05|564.65|566.79|564.39|0
1655856250000|2022-06-22 00:04:10|567.14|564.74|567.75|565.35|567.75|565.35|567.14|564.74|0
1655856260000|2022-06-22 00:04:20|567.84|565.44|567.66|565.26|567.84|565.44|567.66|565.26|0
1655856270000|2022-06-22 00:04:30|567.57|565.17|567.66|565.26|567.66|565.26|567.57|565.17|0
1655856280000|2022-06-22 00:04:40|567.57|565.17|567.57|565.17|567.75|565.35|567.57|565.17|0
1655856290000|2022-06-22 00:04:50|567.84|565.44|567.75|565.35|567.92|565.52|567.75|565.35|0
1655856300000|2022-06-22 00:05:00|567.84|565.44|568.1|565.7|568.1|565.7|567.84|565.44|0
1655856310000|2022-06-22 00:05:10|567.84|565.44|567.92|565.52|567.92|565.52|567.75|565.35|0
1655856320000|2022-06-22 00:05:20|568.1|565.7|567.84|565.44|568.1|565.7|567.84|565.44|0
1655856330000|2022-06-22 00:05:30|568.01|565.61|567.92|565.52|568.01|565.61|567.75|565.35|0
1655856340000|2022-06-22 00:05:40|567.75|565.35|567.57|565.17|567.75|565.35|567.57|565.17|0
1655856350000|2022-06-22 00:05:50|567.75|565.35|568.1|565.7|568.1|565.7|567.75|565.35|0
1655856360000|2022-06-22 00:06:00|568.27|565.87|568.27|565.87|568.27|565.87|568.1|565.7|0
1655856370000|2022-06-22 00:06:10|568.36|565.96|568.27|565.87|568.36|565.96|568.27|565.87|0
1655856380000|2022-06-22 00:06:20|568.45|566.05|569.15|566.75|569.15|566.75|568.45|566.05|0
1655856390000|2022-06-22 00:06:30|569.33|566.93|569.5|567.1|569.5|567.1|569.33|566.93|0
1655856400000|2022-06-22 00:06:40|569.33|566.93|569.07|566.67|569.33|566.93|569.07|566.67|0
1655856410000|2022-06-22 00:06:50|568.97|566.57|569.15|566.75|569.15|566.75|568.97|566.57|0
1655856420000|2022-06-22 00:07:00|568.97|566.57|569.15|566.75|569.15|566.75|568.8|566.4|0
1655856430000|2022-06-22 00:07:10|569.33|566.93|569.15|566.75|569.33|566.93|569.15|566.75|0
1655856440000|2022-06-22 00:07:20|568.97|566.57|568.97|566.57|568.97|566.57|568.97|566.57|0
1655856450000|2022-06-22 00:07:30|569.15|566.75|569.07|566.67|569.15|566.75|569.07|566.67|0
1655856460000|2022-06-22 00:07:40|568.97|566.57|568.8|566.4|568.97|566.57|568.8|566.4|0
1655856470000|2022-06-22 00:07:50|568.89|566.49|568.89|566.49|568.89|566.49|568.8|566.4|0
1655856480000|2022-06-22 00:08:00|569.15|566.75|568.97|566.57|569.15|566.75|568.97|566.57|0
1655856490000|2022-06-22 00:08:10|569.07|566.67|569.15|566.75|569.15|566.75|569.07|566.67|0
1655856500000|2022-06-22 00:08:20|569.24|566.84|569.33|566.93|569.33|566.93|569.24|566.84|0
1655856510000|2022-06-22 00:08:30|569.5|567.1|569.42|567.02|569.5|567.1|569.33|566.93|0
1655856520000|2022-06-22 00:08:40|569.5|567.1|569.85|567.45|569.85|567.45|569.5|567.1|0
1655856530000|2022-06-22 00:08:50|570.03|567.63|570.2|567.8|570.2|567.8|570.03|567.63|0
1655856540000|2022-06-22 00:09:00|570.3|567.9|571|568.6|571|568.6|570.3|567.9|0
1655856550000|2022-06-22 00:09:10|571.08|568.68|571.26|568.86|571.26|568.86|571|568.6|0
1655856560000|2022-06-22 00:09:20|571.08|568.68|570.91|568.51|571.08|568.68|570.91|568.51|0
1655856570000|2022-06-22 00:09:30|571.08|568.68|570.91|568.51|571.26|568.86|570.91|568.51|0
1655856580000|2022-06-22 00:09:40|570.82|568.42|571|568.6|571|568.6|570.82|568.42|0
1655856590000|2022-06-22 00:09:50|570.82|568.42|570.82|568.42|570.91|568.51|570.82|568.42|0
1655856600000|2022-06-22 00:10:00|570.73|568.33|571|568.6|571|568.6|570.73|568.33|0
1655856610000|2022-06-22 00:10:10|570.82|568.42|570.91|568.51|570.91|568.51|570.56|568.16|0
1655856620000|2022-06-22 00:10:20|570.82|568.42|570.91|568.51|570.91|568.51|570.73|568.33|0
1655856630000|2022-06-22 00:10:30|570.73|568.33|570.82|568.42|570.82|568.42|570.73|568.33|0
1655856640000|2022-06-22 00:10:40|570.91|568.51|571.08|568.68|571.08|568.68|570.91|568.51|0
1655856650000|2022-06-22 00:10:50|571.26|568.86|571.26|568.86|571.26|568.86|571.26|568.86|0
1655856660000|2022-06-22 00:11:00|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1655856670000|2022-06-22 00:11:10|571.18|568.78|570.82|568.42|571.18|568.78|570.82|568.42|0
1655856680000|2022-06-22 00:11:20|570.91|568.51|570.82|568.42|570.91|568.51|570.73|568.33|0
1655856690000|2022-06-22 00:11:30|570.73|568.33|571.26|568.86|571.26|568.86|570.73|568.33|0
1655856700000|2022-06-22 00:11:40|571|568.6|571.08|568.68|571.08|568.68|570.91|568.51|0
1655856710000|2022-06-22 00:11:50|571.44|569.04|571.18|568.78|571.61|569.21|571.18|568.78|0
1655856720000|2022-06-22 00:12:00|571.35|568.95|571.44|569.04|571.44|569.04|571.35|568.95|0
1655856730000|2022-06-22 00:12:10|571.61|569.21|571.79|569.39|571.79|569.39|571.61|569.21|0
1655856740000|2022-06-22 00:12:20|571.7|569.3|571.79|569.39|571.79|569.39|571.7|569.3|0
1655856750000|2022-06-22 00:12:30|571.61|569.21|571.88|569.48|571.96|569.56|571.61|569.21|0
1655856760000|2022-06-22 00:12:40|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1655856770000|2022-06-22 00:12:50|571.88|569.48|571.79|569.39|571.88|569.48|571.79|569.39|0
1655856780000|2022-06-22 00:13:00|571.88|569.48|571.96|569.56|571.96|569.56|571.88|569.48|0
1655856790000|2022-06-22 00:13:10|571.88|569.48|571.79|569.39|571.88|569.48|571.79|569.39|0
1655856800000|2022-06-22 00:13:20|571.88|569.48|571.96|569.56|571.96|569.56|571.88|569.48|0
1655856810000|2022-06-22 00:13:30|572.14|569.74|572.67|570.27|572.67|570.27|572.14|569.74|0
1655856820000|2022-06-22 00:13:40|572.76|570.36|573.2|570.8|573.2|570.8|572.76|570.36|0
1655856830000|2022-06-22 00:13:50|573.02|570.62|573.02|570.62|573.02|570.62|573.02|570.62|0
1655856840000|2022-06-22 00:14:00|573.11|570.71|573.37|570.97|573.37|570.97|573.11|570.71|0
1655856850000|2022-06-22 00:14:10|573.2|570.8|573.2|570.8|573.2|570.8|573.02|570.62|0
1655856860000|2022-06-22 00:14:20|573.02|570.62|572.85|570.45|573.02|570.62|572.85|570.45|0
1655856870000|2022-06-22 00:14:30|572.49|570.09|572.49|570.09|572.58|570.18|572.49|570.09|0
1655856880000|2022-06-22 00:14:40|572.85|570.45|572.67|570.27|572.85|570.45|572.67|570.27|0
1655856890000|2022-06-22 00:14:50|572.49|570.09|572.49|570.09|572.58|570.18|572.49|570.09|0
1655856900000|2022-06-22 00:15:00|572.32|569.92|572.67|570.27|573.02|570.62|572.32|569.92|0
1655856910000|2022-06-22 00:15:10|572.85|570.45|573.02|570.62|573.02|570.62|572.76|570.36|0
1655856930000|2022-06-22 00:15:30|572.94|570.54|573.02|570.62|573.02|570.62|572.67|570.27|0
1655856940000|2022-06-22 00:15:40|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655856950000|2022-06-22 00:15:50|573.02|570.62|572.67|570.27|573.02|570.62|572.67|570.27|0
1655856960000|2022-06-22 00:16:00|572.76|570.36|572.49|570.09|572.84|570.44|572.49|570.09|0
1655856970000|2022-06-22 00:16:10|571.96|569.56|571.96|569.56|572.14|569.74|571.96|569.56|0
1655856980000|2022-06-22 00:16:20|571.88|569.48|571.96|569.56|571.96|569.56|571.88|569.48|0
1655856990000|2022-06-22 00:16:30|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1655857000000|2022-06-22 00:16:40|571.88|569.48|571.61|569.21|571.88|569.48|571.61|569.21|0
1655857010000|2022-06-22 00:16:50|571.7|569.3|571.43|569.03|571.7|569.3|571.43|569.03|0
1655857020000|2022-06-22 00:17:00|571.35|568.95|571.26|568.86|571.35|568.95|571.26|568.86|0
1655857030000|2022-06-22 00:17:10|571.35|568.95|570.91|568.51|571.35|568.95|570.91|568.51|0
1655857040000|2022-06-22 00:17:20|571.08|568.68|571.08|568.68|571.08|568.68|570.91|568.51|0
1655857050000|2022-06-22 00:17:30|571|568.6|571.08|568.68|571.08|568.68|571|568.6|0
1655857060000|2022-06-22 00:17:40|571|568.6|571|568.6|571.08|568.68|571|568.6|0
1655857070000|2022-06-22 00:17:50|571.08|568.68|571.26|568.86|571.26|568.86|571|568.6|0
1655857080000|2022-06-22 00:18:00|571.08|568.68|571.35|568.95|571.43|569.03|571.08|568.68|0
1655857090000|2022-06-22 00:18:10|571.43|569.03|571.26|568.86|571.43|569.03|571.17|568.77|0
1655857100000|2022-06-22 00:18:20|571.35|568.95|571.43|569.03|571.43|569.03|571.35|568.95|0
1655857110000|2022-06-22 00:18:30|571.61|569.21|571.43|569.03|571.61|569.21|571.26|568.86|0
1655857120000|2022-06-22 00:18:40|571.61|569.21|571.61|569.21|571.61|569.21|571.61|569.21|0
1655857130000|2022-06-22 00:18:50|571.7|569.3|571.61|569.21|571.7|569.3|571.61|569.21|0
1655857140000|2022-06-22 00:19:00|571.79|569.39|571.43|569.03|571.79|569.39|571.43|569.03|0
1655857150000|2022-06-22 00:19:10|571.17|568.77|571.53|569.13|571.53|569.13|571.17|568.77|0
1655857160000|2022-06-22 00:19:20|571.43|569.03|571.53|569.13|571.7|569.3|571.43|569.03|0
1655857170000|2022-06-22 00:19:30|571.79|569.39|571.79|569.39|571.79|569.39|571.7|569.3|0
1655857180000|2022-06-22 00:19:40|571.88|569.48|571.43|569.03|571.96|569.56|571.43|569.03|0
1655857190000|2022-06-22 00:19:50|571.53|569.13|571.61|569.21|571.61|569.21|571.53|569.13|0
1655857200000|2022-06-22 00:20:00|571.35|568.95|571.26|568.86|571.35|568.95|571.17|568.77|0
1655857210000|2022-06-22 00:20:10|571.08|568.68|571|568.6|571.08|568.68|571|568.6|0
1655857220000|2022-06-22 00:20:20|570.91|568.51|570.91|568.51|570.91|568.51|570.91|568.51|0
1655857230000|2022-06-22 00:20:30|570.64|568.24|570.91|568.51|570.91|568.51|570.64|568.24|0
1655857240000|2022-06-22 00:20:40|570.82|568.42|571.08|568.68|571.08|568.68|570.82|568.42|0
1655857250000|2022-06-22 00:20:50|571|568.6|570.91|568.51|571|568.6|570.82|568.42|0
1655857260000|2022-06-22 00:21:00|570.73|568.33|570.64|568.24|570.73|568.33|570.64|568.24|0
1655857270000|2022-06-22 00:21:10|570.73|568.33|570.2|567.8|570.73|568.33|570.2|567.8|0
1655857280000|2022-06-22 00:21:20|570.03|567.63|570.38|567.98|570.38|567.98|570.03|567.63|0
1655857290000|2022-06-22 00:21:30|570.47|568.07|570.38|567.98|570.47|568.07|570.38|567.98|0
1655857300000|2022-06-22 00:21:40|570.2|567.8|570.38|567.98|570.38|567.98|570.2|567.8|0
1655857310000|2022-06-22 00:21:50|570.55|568.15|570.38|567.98|570.55|568.15|570.38|567.98|0
1655857320000|2022-06-22 00:22:00|570.29|567.89|570.73|568.33|570.73|568.33|570.29|567.89|0
1655857330000|2022-06-22 00:22:10|570.9|568.5|570.82|568.42|570.9|568.5|570.82|568.42|0
1655857340000|2022-06-22 00:22:20|570.9|568.5|571|568.6|571.08|568.68|570.9|568.5|0
1655857350000|2022-06-22 00:22:30|571.08|568.68|571.08|568.68|571.08|568.68|570.9|568.5|0
1655857360000|2022-06-22 00:22:40|571|568.6|571.08|568.68|571.08|568.68|570.9|568.5|0
1655857370000|2022-06-22 00:22:50|570.9|568.5|570.73|568.33|571.08|568.68|570.73|568.33|0
1655857380000|2022-06-22 00:23:00|570.9|568.5|570.73|568.33|570.9|568.5|570.73|568.33|0
1655857390000|2022-06-22 00:23:10|570.82|568.42|570.9|568.5|570.9|568.5|570.82|568.42|0
1655857400000|2022-06-22 00:23:20|571.08|568.68|571.08|568.68|571.08|568.68|571|568.6|0
1655857410000|2022-06-22 00:23:30|570.9|568.5|571|568.6|571|568.6|570.9|568.5|0
1655857420000|2022-06-22 00:23:40|570.9|568.5|571.08|568.68|571.08|568.68|570.9|568.5|0
1655857430000|2022-06-22 00:23:50|570.9|568.5|571.26|568.86|571.26|568.86|570.9|568.5|0
1655857440000|2022-06-22 00:24:00|571.61|569.21|571.78|569.38|571.78|569.38|571.61|569.21|0
1655857450000|2022-06-22 00:24:10|571.61|569.21|571.78|569.38|571.78|569.38|571.61|569.21|0
1655857460000|2022-06-22 00:24:20|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1655857470000|2022-06-22 00:24:30|572.05|569.65|571.96|569.56|572.05|569.65|571.96|569.56|0
1655857480000|2022-06-22 00:24:40|572.05|569.65|572.23|569.83|572.23|569.83|572.05|569.65|0
1655857490000|2022-06-22 00:24:50|572.49|570.09|572.84|570.44|572.84|570.44|572.49|570.09|0
1655857500000|2022-06-22 00:25:00|572.67|570.27|572.76|570.36|572.76|570.36|572.58|570.18|0
1655857510000|2022-06-22 00:25:10|572.58|570.18|572.31|569.91|572.58|570.18|572.31|569.91|0
1655857520000|2022-06-22 00:25:20|572.23|569.83|572.23|569.83|572.31|569.91|572.23|569.83|0
1655857530000|2022-06-22 00:25:30|571.88|569.48|572.05|569.65|572.05|569.65|571.78|569.38|0
1655857540000|2022-06-22 00:25:40|571.88|569.48|571.78|569.38|571.96|569.56|571.78|569.38|0
1655857550000|2022-06-22 00:25:50|571.7|569.3|571.7|569.3|571.88|569.48|571.7|569.3|0
1655857560000|2022-06-22 00:26:00|571.61|569.21|571.43|569.03|571.61|569.21|571.26|568.86|0
1655857570000|2022-06-22 00:26:10|571.35|568.95|571.26|568.86|571.35|568.95|571.26|568.86|0
1655857580000|2022-06-22 00:26:20|571.52|569.12|571.08|568.68|571.52|569.12|571.08|568.68|0
1655857590000|2022-06-22 00:26:30|570.9|568.5|571.17|568.77|571.17|568.77|570.9|568.5|0
1655857600000|2022-06-22 00:26:40|571.26|568.86|571.08|568.68|571.26|568.86|571.08|568.68|0
1655857610000|2022-06-22 00:26:50|570.99|568.59|571.26|568.86|571.26|568.86|570.99|568.59|0
1655857620000|2022-06-22 00:27:00|571.08|568.68|571.08|568.68|571.08|568.68|570.99|568.59|0
1655857630000|2022-06-22 00:27:10|570.99|568.59|571.17|568.77|571.17|568.77|570.99|568.59|0
1655857640000|2022-06-22 00:27:20|571.08|568.68|570.73|568.33|571.08|568.68|570.73|568.33|0
1655857650000|2022-06-22 00:27:30|570.82|568.42|570.73|568.33|570.82|568.42|570.73|568.33|0
1655857660000|2022-06-22 00:27:40|570.64|568.24|570.73|568.33|570.73|568.33|570.64|568.24|0
1655857670000|2022-06-22 00:27:50|570.64|568.24|570.55|568.15|570.73|568.33|570.55|568.15|0
1655857680000|2022-06-22 00:28:00|570.37|567.97|570.55|568.15|570.55|568.15|570.37|567.97|0
1655857690000|2022-06-22 00:28:10|570.73|568.33|570.73|568.33|570.9|568.5|570.73|568.33|0
1655857700000|2022-06-22 00:28:20|570.64|568.24|570.73|568.33|570.82|568.42|570.64|568.24|0
1655857710000|2022-06-22 00:28:30|570.82|568.42|570.82|568.42|570.82|568.42|570.73|568.33|0
1655857720000|2022-06-22 00:28:40|570.9|568.5|570.9|568.5|570.99|568.59|570.9|568.5|0
1655857730000|2022-06-22 00:28:50|571.08|568.68|570.99|568.59|571.08|568.68|570.9|568.5|0
1655857740000|2022-06-22 00:29:00|570.9|568.5|570.9|568.5|570.99|568.59|570.9|568.5|0
1655857750000|2022-06-22 00:29:10|570.73|568.33|570.73|568.33|570.82|568.42|570.73|568.33|0
1655857760000|2022-06-22 00:29:20|570.82|568.42|570.9|568.5|570.9|568.5|570.82|568.42|0
1655857770000|2022-06-22 00:29:30|571.08|568.68|571.35|568.95|571.35|568.95|571.08|568.68|0
1655857780000|2022-06-22 00:29:40|571.43|569.03|571.25|568.85|571.43|569.03|571.25|568.85|0
1655857790000|2022-06-22 00:29:50|571.17|568.77|571.08|568.68|571.17|568.77|571.08|568.68|0
1655857800000|2022-06-22 00:30:00|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1655857810000|2022-06-22 00:30:10|570.73|568.33|570.9|568.5|570.9|568.5|570.73|568.33|0
1655857820000|2022-06-22 00:30:20|571.08|568.68|570.99|568.59|571.17|568.77|570.99|568.59|0
1655857830000|2022-06-22 00:30:30|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1655857840000|2022-06-22 00:30:40|570.82|568.42|570.9|568.5|570.9|568.5|570.82|568.42|0
1655857850000|2022-06-22 00:30:50|571.08|568.68|570.9|568.5|571.17|568.77|570.9|568.5|0
1655857860000|2022-06-22 00:31:00|570.99|568.59|570.73|568.33|570.99|568.59|570.73|568.33|0
1655857870000|2022-06-22 00:31:10|570.9|568.5|570.55|568.15|570.9|568.5|570.55|568.15|0
1655857880000|2022-06-22 00:31:20|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1655857890000|2022-06-22 00:31:30|570.55|568.15|570.82|568.42|570.82|568.42|570.55|568.15|0
1655857900000|2022-06-22 00:31:40|570.99|568.59|570.99|568.59|571.08|568.68|570.9|568.5|0
1655857910000|2022-06-22 00:31:50|571.08|568.68|570.9|568.5|571.08|568.68|570.82|568.42|0
1655857920000|2022-06-22 00:32:00|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1655857930000|2022-06-22 00:32:10|571.25|568.85|571.08|568.68|571.25|568.85|571.08|568.68|0
1655857940000|2022-06-22 00:32:20|570.99|568.59|571.08|568.68|571.08|568.68|570.99|568.59|0
1655857950000|2022-06-22 00:32:30|571.35|568.95|571.35|568.95|571.43|569.03|571.35|568.95|0
1655857960000|2022-06-22 00:32:40|571.25|568.85|571.35|568.95|571.35|568.95|571.25|568.85|0
1655857970000|2022-06-22 00:32:50|571.43|569.03|571.43|569.03|571.52|569.12|571.43|569.03|0
1655857980000|2022-06-22 00:33:00|571.25|568.85|571.43|569.03|571.43|569.03|571.25|568.85|0
1655857990000|2022-06-22 00:33:10|571.61|569.21|571.7|569.3|571.78|569.38|571.61|569.21|0
1655858000000|2022-06-22 00:33:20|572.13|569.73|572.13|569.73|572.13|569.73|571.96|569.56|0
1655858010000|2022-06-22 00:33:30|572.23|569.83|572.49|570.09|572.66|570.26|572.23|569.83|0
1655858020000|2022-06-22 00:33:40|572.4|570|572.23|569.83|572.4|570|572.13|569.73|0
1655858030000|2022-06-22 00:33:50|572.13|569.73|572.31|569.91|572.31|569.91|572.13|569.73|0
1655858040000|2022-06-22 00:34:00|572.49|570.09|572.31|569.91|572.49|570.09|572.31|569.91|0
1655858050000|2022-06-22 00:34:10|572.49|570.09|572.31|569.91|572.58|570.18|572.31|569.91|0
1655858060000|2022-06-22 00:34:20|572.58|570.18|572.84|570.44|572.84|570.44|572.58|570.18|0
1655858070000|2022-06-22 00:34:30|572.75|570.35|572.66|570.26|572.75|570.35|572.66|570.26|0
1655858080000|2022-06-22 00:34:40|572.58|570.18|573.19|570.79|573.19|570.79|572.49|570.09|0
1655858090000|2022-06-22 00:34:50|573.37|570.97|573.37|570.97|573.46|571.06|573.37|570.97|0
1655858100000|2022-06-22 00:35:00|573.19|570.79|573.02|570.62|573.28|570.88|573.02|570.62|0
1655858110000|2022-06-22 00:35:10|572.66|570.26|573.19|570.79|573.19|570.79|572.66|570.26|0
1655858120000|2022-06-22 00:35:20|573.02|570.62|572.84|570.44|573.02|570.62|572.75|570.35|0
1655858130000|2022-06-22 00:35:30|572.75|570.35|572.84|570.44|572.93|570.53|572.75|570.35|0
1655858140000|2022-06-22 00:35:40|572.66|570.26|572.49|570.09|572.66|570.26|572.4|570|0
1655858150000|2022-06-22 00:35:50|572.31|569.91|571.96|569.56|572.31|569.91|571.96|569.56|0
1655858160000|2022-06-22 00:36:00|572.23|569.83|572.66|570.26|572.66|570.26|572.23|569.83|0
1655858170000|2022-06-22 00:36:10|572.75|570.35|571.96|569.56|572.75|570.35|571.96|569.56|0
1655858180000|2022-06-22 00:36:20|571.78|569.38|571.87|569.47|571.96|569.56|571.7|569.3|0
1655858190000|2022-06-22 00:36:30|571.96|569.56|572.05|569.65|572.05|569.65|571.96|569.56|0
1655858200000|2022-06-22 00:36:40|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1655858210000|2022-06-22 00:36:50|572.05|569.65|572.13|569.73|572.31|569.91|572.05|569.65|0
1655858220000|2022-06-22 00:37:00|571.96|569.56|572.05|569.65|572.13|569.73|571.96|569.56|0
1655858230000|2022-06-22 00:37:10|572.13|569.73|571.96|569.56|572.13|569.73|571.96|569.56|0
1655858240000|2022-06-22 00:37:20|572.05|569.65|572.93|570.53|573.01|570.61|572.05|569.65|0
1655858250000|2022-06-22 00:37:30|572.75|570.35|572.84|570.44|572.93|570.53|572.75|570.35|0
1655858260000|2022-06-22 00:37:40|572.75|570.35|572.66|570.26|572.75|570.35|572.66|570.26|0
1655858270000|2022-06-22 00:37:50|572.84|570.44|573.19|570.79|573.19|570.79|572.84|570.44|0
1655858280000|2022-06-22 00:38:00|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1655858290000|2022-06-22 00:38:10|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655858300000|2022-06-22 00:38:20|572.75|570.35|572.84|570.44|572.84|570.44|572.75|570.35|0
1655858310000|2022-06-22 00:38:30|572.93|570.53|572.84|570.44|572.93|570.53|572.84|570.44|0
1655858320000|2022-06-22 00:38:40|573.01|570.61|573.01|570.61|573.01|570.61|572.93|570.53|0
1655858330000|2022-06-22 00:38:50|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1655858340000|2022-06-22 00:39:00|573.01|570.61|572.66|570.26|573.01|570.61|572.66|570.26|0
1655858350000|2022-06-22 00:39:10|572.84|570.44|572.84|570.44|572.84|570.44|572.66|570.26|0
1655858360000|2022-06-22 00:39:20|572.75|570.35|572.66|570.26|572.75|570.35|572.66|570.26|0
1655858370000|2022-06-22 00:39:30|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655858380000|2022-06-22 00:39:40|572.66|570.26|572.84|570.44|572.84|570.44|572.66|570.26|0
1655858390000|2022-06-22 00:39:50|573.01|570.61|573.19|570.79|573.19|570.79|573.01|570.61|0
1655858400000|2022-06-22 00:40:00|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1655858410000|2022-06-22 00:40:10|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655858420000|2022-06-22 00:40:20|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1655858430000|2022-06-22 00:40:30|573.11|570.71|573.01|570.61|573.11|570.71|573.01|570.61|0
1655858440000|2022-06-22 00:40:40|573.19|570.79|573.11|570.71|573.19|570.79|573.01|570.61|0
1655858450000|2022-06-22 00:40:50|573.01|570.61|573.19|570.79|573.19|570.79|573.01|570.61|0
1655858460000|2022-06-22 00:41:00|573.11|570.71|573.11|570.71|573.11|570.71|573.11|570.71|0
1655858470000|2022-06-22 00:41:10|573.19|570.79|573.19|570.79|573.37|570.97|573.19|570.79|0
1655858480000|2022-06-22 00:41:20|573.28|570.88|573.28|570.88|573.37|570.97|573.28|570.88|0
1655858490000|2022-06-22 00:41:30|573.37|570.97|573.19|570.79|573.37|570.97|573.01|570.61|0
1655858500000|2022-06-22 00:41:40|573.01|570.61|572.84|570.44|573.01|570.61|572.84|570.44|0
1655858510000|2022-06-22 00:41:50|572.75|570.35|572.66|570.26|572.84|570.44|572.66|570.26|0
1655858520000|2022-06-22 00:42:00|572.84|570.44|572.48|570.08|572.84|570.44|572.48|570.08|0
1655858530000|2022-06-22 00:42:10|572.66|570.26|572.66|570.26|572.66|570.26|572.48|570.08|0
1655858540000|2022-06-22 00:42:20|572.58|570.18|572.66|570.26|572.66|570.26|572.58|570.18|0
1655858550000|2022-06-22 00:42:30|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655858560000|2022-06-22 00:42:40|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1655858580000|2022-06-22 00:43:00|572.93|570.53|573.01|570.61|573.01|570.61|572.84|570.44|0
1655858590000|2022-06-22 00:43:10|572.84|570.44|572.66|570.26|572.84|570.44|572.66|570.26|0
1655858600000|2022-06-22 00:43:20|572.84|570.44|572.75|570.35|572.84|570.44|572.66|570.26|0
1655858610000|2022-06-22 00:43:30|572.84|570.44|572.84|570.44|573.01|570.61|572.84|570.44|0
1655858620000|2022-06-22 00:43:40|572.93|570.53|572.75|570.35|572.93|570.53|572.66|570.26|0
1655858630000|2022-06-22 00:43:50|572.66|570.26|572.66|570.26|572.66|570.26|572.66|570.26|0
1655858640000|2022-06-22 00:44:00|572.48|570.08|572.48|570.08|572.48|570.08|572.48|570.08|0
1655858650000|2022-06-22 00:44:10|572.58|570.18|572.66|570.26|572.66|570.26|572.58|570.18|0
1655858670000|2022-06-22 00:44:30|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655858680000|2022-06-22 00:44:40|572.75|570.35|572.66|570.26|572.75|570.35|572.66|570.26|0
1655858690000|2022-06-22 00:44:50|572.57|570.17|572.48|570.08|572.57|570.17|572.48|570.08|0
1655858700000|2022-06-22 00:45:00|572.57|570.17|572.66|570.26|572.66|570.26|572.57|570.17|0
1655858710000|2022-06-22 00:45:10|572.84|570.44|572.84|570.44|572.84|570.44|572.84|570.44|0
1655858720000|2022-06-22 00:45:20|572.75|570.35|573.01|570.61|573.01|570.61|572.75|570.35|0
1655858760000|2022-06-22 00:46:00|573.19|570.79|573.19|570.79|573.19|570.79|573.19|570.79|0
1655858770000|2022-06-22 00:46:10|573.1|570.7|573.01|570.61|573.19|570.79|573.01|570.61|0
1655858780000|2022-06-22 00:46:20|573.1|570.7|573.19|570.79|573.19|570.79|573.01|570.61|0
1655858790000|2022-06-22 00:46:30|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1655858800000|2022-06-22 00:46:40|573.54|571.14|574.25|571.85|574.25|571.85|573.54|571.14|0
1655858810000|2022-06-22 00:46:50|574.16|571.76|574.16|571.76|574.16|571.76|574.07|571.67|0
1655858820000|2022-06-22 00:47:00|574.07|571.67|573.81|571.41|574.07|571.67|573.81|571.41|0
1655858830000|2022-06-22 00:47:10|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1655858840000|2022-06-22 00:47:20|573.36|570.96|573.54|571.14|573.54|571.14|573.36|570.96|0
1655858850000|2022-06-22 00:47:30|573.72|571.32|573.36|570.96|573.72|571.32|573.36|570.96|0
1655858870000|2022-06-22 00:47:50|573.01|570.61|572.84|570.44|573.01|570.61|572.84|570.44|0
1655858880000|2022-06-22 00:48:00|572.66|570.26|572.83|570.43|572.83|570.43|572.48|570.08|0
1655858890000|2022-06-22 00:48:10|572.75|570.35|572.66|570.26|572.75|570.35|572.66|570.26|0
1655858900000|2022-06-22 00:48:20|572.57|570.17|572.48|570.08|572.57|570.17|572.48|570.08|0
1655858910000|2022-06-22 00:48:30|572.57|570.17|572.48|570.08|572.57|570.17|572.48|570.08|0
1655858920000|2022-06-22 00:48:40|572.66|570.26|573.19|570.79|573.19|570.79|572.66|570.26|0
1655858930000|2022-06-22 00:48:50|573.36|570.96|573.46|571.06|573.46|571.06|573.36|570.96|0
1655858940000|2022-06-22 00:49:00|573.36|570.96|573.19|570.79|573.36|570.96|573.19|570.79|0
1655858950000|2022-06-22 00:49:10|573.36|570.96|573.46|571.06|573.54|571.14|573.36|570.96|0
1655858960000|2022-06-22 00:49:20|573.36|570.96|573.46|571.06|573.46|571.06|573.36|570.96|0
1655858970000|2022-06-22 00:49:30|573.54|571.14|573.72|571.32|573.89|571.49|573.54|571.14|0
1655858980000|2022-06-22 00:49:40|573.89|571.49|573.89|571.49|573.89|571.49|573.89|571.49|0
1655858990000|2022-06-22 00:49:50|574.07|571.67|574.07|571.67|574.07|571.67|573.99|571.59|0
1655859000000|2022-06-22 00:50:00|574.25|571.85|573.99|571.59|574.25|571.85|573.99|571.59|0
1655859010000|2022-06-22 00:50:10|573.89|571.49|573.72|571.32|573.89|571.49|573.72|571.32|0
1655859020000|2022-06-22 00:50:20|573.89|571.49|573.81|571.41|573.89|571.49|573.81|571.41|0
1655859030000|2022-06-22 00:50:30|573.89|571.49|573.81|571.41|573.89|571.49|573.81|571.41|0
1655859040000|2022-06-22 00:50:40|573.72|571.32|573.89|571.49|573.89|571.49|573.72|571.32|0
1655859050000|2022-06-22 00:50:50|573.81|571.41|573.81|571.41|573.81|571.41|573.72|571.32|0
1655859060000|2022-06-22 00:51:00|573.98|571.58|573.98|571.58|573.98|571.58|573.89|571.49|0
1655859070000|2022-06-22 00:51:10|574.07|571.67|574.42|572.02|574.42|572.02|574.07|571.67|0
1655859080000|2022-06-22 00:51:20|574.25|571.85|574.07|571.67|574.25|571.85|574.07|571.67|0
1655859090000|2022-06-22 00:51:30|573.89|571.49|573.72|571.32|573.89|571.49|573.72|571.32|0
1655859100000|2022-06-22 00:51:40|573.81|571.41|574.16|571.76|574.16|571.76|573.81|571.41|0
1655859110000|2022-06-22 00:51:50|574.07|571.67|574.25|571.85|574.25|571.85|574.07|571.67|0
1655859120000|2022-06-22 00:52:00|574.34|571.94|574.07|571.67|574.34|571.94|573.98|571.58|0
1655859130000|2022-06-22 00:52:10|573.89|571.49|574.07|571.67|574.07|571.67|573.89|571.49|0
1655859140000|2022-06-22 00:52:20|573.89|571.49|573.72|571.32|573.89|571.49|573.72|571.32|0
1655859150000|2022-06-22 00:52:30|573.89|571.49|574.25|571.85|574.25|571.85|573.89|571.49|0
1655859160000|2022-06-22 00:52:40|574.16|571.76|574.34|571.94|574.34|571.94|574.16|571.76|0
1655859170000|2022-06-22 00:52:50|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1655859180000|2022-06-22 00:53:00|574.34|571.94|574.25|571.85|574.34|571.94|574.25|571.85|0
1655859190000|2022-06-22 00:53:10|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1655859200000|2022-06-22 00:53:20|574.25|571.85|574.25|571.85|574.25|571.85|574.25|571.85|0
1655859210000|2022-06-22 00:53:30|574.34|571.94|574.42|572.02|574.42|572.02|574.34|571.94|0
1655859230000|2022-06-22 00:53:50|574.25|571.85|574.42|572.02|574.42|572.02|574.25|571.85|0
1655859240000|2022-06-22 00:54:00|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1655859250000|2022-06-22 00:54:10|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1655859260000|2022-06-22 00:54:20|574.95|572.55|575.13|572.73|575.13|572.73|574.95|572.55|0
1655859270000|2022-06-22 00:54:30|574.95|572.55|574.51|572.11|574.95|572.55|574.51|572.11|0
1655859280000|2022-06-22 00:54:40|574.42|572.02|574.24|571.84|574.42|572.02|574.24|571.84|0
1655859290000|2022-06-22 00:54:50|574.07|571.67|574.24|571.84|574.24|571.84|574.07|571.67|0
1655859300000|2022-06-22 00:55:00|574.16|571.76|574.07|571.67|574.16|571.76|574.07|571.67|0
1655859310000|2022-06-22 00:55:10|573.89|571.49|574.07|571.67|574.07|571.67|573.89|571.49|0
1655859320000|2022-06-22 00:55:20|573.98|571.58|573.89|571.49|573.98|571.58|573.89|571.49|0
1655859330000|2022-06-22 00:55:30|573.54|571.14|573.71|571.31|573.71|571.31|573.54|571.14|0
1655859340000|2022-06-22 00:55:40|573.63|571.23|573.71|571.31|573.81|571.41|573.63|571.23|0
1655859350000|2022-06-22 00:55:50|573.63|571.23|574.42|572.02|574.42|572.02|573.63|571.23|0
1655859360000|2022-06-22 00:56:00|574.34|571.94|574.24|571.84|574.34|571.94|574.24|571.84|0
1655859370000|2022-06-22 00:56:10|574.34|571.94|574.42|572.02|574.42|572.02|574.34|571.94|0
1655859380000|2022-06-22 00:56:20|574.24|571.84|574.07|571.67|574.24|571.84|574.07|571.67|0
1655859390000|2022-06-22 00:56:30|573.98|571.58|573.98|571.58|574.07|571.67|573.98|571.58|0
1655859400000|2022-06-22 00:56:40|574.07|571.67|573.89|571.49|574.07|571.67|573.89|571.49|0
1655859410000|2022-06-22 00:56:50|573.81|571.41|573.71|571.31|573.81|571.41|573.71|571.31|0
1655859430000|2022-06-22 00:57:10|573.81|571.41|573.54|571.14|573.81|571.41|573.54|571.14|0
1655859450000|2022-06-22 00:57:30|573.36|570.96|573.28|570.88|573.36|570.96|573.28|570.88|0
1655859460000|2022-06-22 00:57:40|573.18|570.78|573.28|570.88|573.28|570.88|573.18|570.78|0
1655859470000|2022-06-22 00:57:50|573.18|570.78|573.45|571.05|573.54|571.14|573.18|570.78|0
1655859480000|2022-06-22 00:58:00|573.54|571.14|573.28|570.88|573.54|571.14|573.28|570.88|0
1655859490000|2022-06-22 00:58:10|573.36|570.96|573.36|570.96|573.45|571.05|573.36|570.96|0
1655859500000|2022-06-22 00:58:20|573.45|571.05|573.54|571.14|573.54|571.14|573.36|570.96|0
1655859510000|2022-06-22 00:58:30|573.36|570.96|573.18|570.78|573.36|570.96|573.18|570.78|0
1655859520000|2022-06-22 00:58:40|573.28|570.88|573.36|570.96|573.36|570.96|573.18|570.78|0
1655859540000|2022-06-22 00:59:00|573.54|571.14|573.54|571.14|573.54|571.14|573.54|571.14|0
1655859560000|2022-06-22 00:59:20|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1655859570000|2022-06-22 00:59:30|573.28|570.88|573.18|570.78|573.28|570.88|573.18|570.78|0
1655859580000|2022-06-22 00:59:40|573.28|570.88|573.36|570.96|573.36|570.96|573.28|570.88|0
1655859590000|2022-06-22 00:59:50|573.45|571.05|573.45|571.05|573.45|571.05|573.45|571.05|0
1655859600000|2022-06-22 01:00:00|573.36|570.96|573.54|571.14|573.54|571.14|573.28|570.88|0
1655859610000|2022-06-22 01:00:10|573.63|571.23|573.63|571.23|573.71|571.31|573.54|571.14|0
1655859620000|2022-06-22 01:00:20|573.71|571.31|573.81|571.41|573.81|571.41|573.71|571.31|0
1655859630000|2022-06-22 01:00:30|573.89|571.49|573.71|571.31|573.89|571.49|573.71|571.31|0
1655859640000|2022-06-22 01:00:40|573.81|571.41|573.89|571.49|573.89|571.49|573.81|571.41|0
1655859650000|2022-06-22 01:00:50|574.07|571.67|574.24|571.84|574.24|571.84|574.07|571.67|0
1655859660000|2022-06-22 01:01:00|574.42|572.02|574.07|571.67|574.42|572.02|574.07|571.67|0
1655859670000|2022-06-22 01:01:10|574.24|571.84|574.07|571.67|574.24|571.84|574.07|571.67|0
1655859680000|2022-06-22 01:01:20|573.98|571.58|574.07|571.67|574.16|571.76|573.98|571.58|0
1655859690000|2022-06-22 01:01:30|573.98|571.58|573.89|571.49|574.07|571.67|573.89|571.49|0
1655859700000|2022-06-22 01:01:40|573.98|571.58|573.98|571.58|573.98|571.58|573.89|571.49|0
1655859710000|2022-06-22 01:01:50|573.71|571.31|573.8|571.4|573.8|571.4|573.71|571.31|0
1655859720000|2022-06-22 01:02:00|573.98|571.58|573.89|571.49|573.98|571.58|573.89|571.49|0
1655859730000|2022-06-22 01:02:10|573.8|571.4|573.98|571.58|573.98|571.58|573.71|571.31|0
1655859740000|2022-06-22 01:02:20|574.16|571.76|574.16|571.76|574.24|571.84|574.16|571.76|0
1655859750000|2022-06-22 01:02:30|574.07|571.67|573.98|571.58|574.16|571.76|573.98|571.58|0
1655859760000|2022-06-22 01:02:40|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1655859770000|2022-06-22 01:02:50|574.16|571.76|573.98|571.58|574.16|571.76|573.98|571.58|0
1655859780000|2022-06-22 01:03:00|574.07|571.67|574.16|571.76|574.16|571.76|573.98|571.58|0
1655859790000|2022-06-22 01:03:10|574.24|571.84|574.77|572.37|574.77|572.37|574.24|571.84|0
1655859800000|2022-06-22 01:03:20|574.6|572.2|574.24|571.84|574.6|572.2|574.16|571.76|0
1655859810000|2022-06-22 01:03:30|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1655859820000|2022-06-22 01:03:40|574.33|571.93|574.07|571.67|574.33|571.93|574.07|571.67|0
1655859830000|2022-06-22 01:03:50|573.89|571.49|574.07|571.67|574.07|571.67|573.89|571.49|0
1655859840000|2022-06-22 01:04:00|574.16|571.76|574.07|571.67|574.24|571.84|574.07|571.67|0
1655859850000|2022-06-22 01:04:10|574.24|571.84|573.98|571.58|574.24|571.84|573.98|571.58|0
1655859860000|2022-06-22 01:04:20|574.07|571.67|574.24|571.84|574.24|571.84|574.07|571.67|0
1655859870000|2022-06-22 01:04:30|574.42|572.02|574.24|571.84|574.42|572.02|574.24|571.84|0
1655859880000|2022-06-22 01:04:40|574.16|571.76|574.16|571.76|574.24|571.84|574.16|571.76|0
1655859890000|2022-06-22 01:04:50|574.07|571.67|574.24|571.84|574.24|571.84|574.07|571.67|0
1655859910000|2022-06-22 01:05:10|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1655859920000|2022-06-22 01:05:20|573.98|571.58|573.89|571.49|574.07|571.67|573.89|571.49|0
1655859930000|2022-06-22 01:05:30|574.07|571.67|574.07|571.67|574.07|571.67|574.07|571.67|0
1655859950000|2022-06-22 01:05:50|573.98|571.58|573.98|571.58|574.06|571.66|573.98|571.58|0
1655859960000|2022-06-22 01:06:00|573.89|571.49|574.06|571.66|574.06|571.66|573.89|571.49|0
1655859970000|2022-06-22 01:06:10|573.89|571.49|573.71|571.31|573.89|571.49|573.71|571.31|0
1655859980000|2022-06-22 01:06:20|573.63|571.23|573.71|571.31|573.71|571.31|573.63|571.23|0
1655859990000|2022-06-22 01:06:30|573.8|571.4|573.63|571.23|573.8|571.4|573.63|571.23|0
1655860000000|2022-06-22 01:06:40|573.54|571.14|573.54|571.14|573.54|571.14|573.54|571.14|0
1655860010000|2022-06-22 01:06:50|573.45|571.05|573.36|570.96|573.45|571.05|573.36|570.96|0
1655860020000|2022-06-22 01:07:00|573.18|570.78|573.36|570.96|573.36|570.96|573.18|570.78|0
1655860030000|2022-06-22 01:07:10|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1655860040000|2022-06-22 01:07:20|573.1|570.7|572.92|570.52|573.1|570.7|572.92|570.52|0
1655860050000|2022-06-22 01:07:30|572.83|570.43|572.92|570.52|573.01|570.61|572.83|570.43|0
1655860060000|2022-06-22 01:07:40|573.01|570.61|572.92|570.52|573.01|570.61|572.92|570.52|0
1655860070000|2022-06-22 01:07:50|572.83|570.43|573.1|570.7|573.1|570.7|572.83|570.43|0
1655860080000|2022-06-22 01:08:00|573.01|570.61|573.18|570.78|573.18|570.78|573.01|570.61|0
1655860090000|2022-06-22 01:08:10|573.1|570.7|573.18|570.78|573.18|570.78|573.1|570.7|0
1655860100000|2022-06-22 01:08:20|573.36|570.96|573.27|570.87|573.45|571.05|573.27|570.87|0
1655860110000|2022-06-22 01:08:30|573.36|570.96|573.53|571.13|573.53|571.13|573.36|570.96|0
1655860130000|2022-06-22 01:08:50|573.36|570.96|573.36|570.96|573.36|570.96|573.36|570.96|0
1655860140000|2022-06-22 01:09:00|573.27|570.87|573|570.6|573.27|570.87|573|570.6|0
1655860150000|2022-06-22 01:09:10|572.92|570.52|573.18|570.78|573.18|570.78|572.92|570.52|0
1655860160000|2022-06-22 01:09:20|573|570.6|573|570.6|573|570.6|573|570.6|0
1655860170000|2022-06-22 01:09:30|573.1|570.7|573.1|570.7|573.1|570.7|573.1|570.7|0
1655860180000|2022-06-22 01:09:40|573|570.6|572.65|570.25|573|570.6|572.65|570.25|0
1655860190000|2022-06-22 01:09:50|572.57|570.17|572.65|570.25|572.65|570.25|572.57|570.17|0
1655860200000|2022-06-22 01:10:00|572.74|570.34|572.65|570.25|572.74|570.34|572.65|570.25|0
1655860210000|2022-06-22 01:10:10|572.57|570.17|572.48|570.08|572.57|570.17|572.3|569.9|0
1655860220000|2022-06-22 01:10:20|572.39|569.99|572.3|569.9|572.39|569.99|572.3|569.9|0
1655860230000|2022-06-22 01:10:30|572.39|569.99|572.12|569.72|572.39|569.99|572.12|569.72|0
1655860240000|2022-06-22 01:10:40|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1655860250000|2022-06-22 01:10:50|572.21|569.81|572.3|569.9|572.3|569.9|572.12|569.72|0
1655860260000|2022-06-22 01:11:00|572.48|570.08|572.48|570.08|572.48|570.08|572.48|570.08|0
1655860270000|2022-06-22 01:11:10|572.3|569.9|572.48|570.08|572.48|570.08|572.12|569.72|0
1655860280000|2022-06-22 01:11:20|572.39|569.99|572.57|570.17|572.57|570.17|572.39|569.99|0
1655860290000|2022-06-22 01:11:30|572.65|570.25|572.83|570.43|572.83|570.43|572.65|570.25|0
1655860300000|2022-06-22 01:11:40|572.65|570.25|573|570.6|573|570.6|572.65|570.25|0
1655860320000|2022-06-22 01:12:00|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1655860330000|2022-06-22 01:12:10|573|570.6|573|570.6|573|570.6|572.83|570.43|0
1655860340000|2022-06-22 01:12:20|572.92|570.52|572.92|570.52|572.92|570.52|572.92|570.52|0
1655860350000|2022-06-22 01:12:30|572.83|570.43|572.83|570.43|572.83|570.43|572.65|570.25|0
1655860360000|2022-06-22 01:12:40|573|570.6|573|570.6|573|570.6|573|570.6|0
1655860370000|2022-06-22 01:12:50|572.83|570.43|572.21|569.81|572.83|570.43|572.12|569.72|0
1655860380000|2022-06-22 01:13:00|572.12|569.72|572.3|569.9|572.3|569.9|571.86|569.46|0
1655860390000|2022-06-22 01:13:10|572.12|569.72|572.21|569.81|572.21|569.81|572.12|569.72|0
1655860400000|2022-06-22 01:13:20|572.3|569.9|572.12|569.72|572.3|569.9|572.12|569.72|0
1655860410000|2022-06-22 01:13:30|572.3|569.9|572.21|569.81|572.3|569.9|572.21|569.81|0
1655860420000|2022-06-22 01:13:40|572.3|569.9|572.39|569.99|572.39|569.99|572.21|569.81|0
1655860430000|2022-06-22 01:13:50|572.57|570.17|572.47|570.07|572.65|570.25|572.47|570.07|0
1655860440000|2022-06-22 01:14:00|572.21|569.81|572.04|569.64|572.21|569.81|572.04|569.64|0
1655860450000|2022-06-22 01:14:10|572.3|569.9|572.39|569.99|572.39|569.99|572.21|569.81|0
1655860460000|2022-06-22 01:14:20|572.3|569.9|572.39|569.99|572.39|569.99|572.3|569.9|0
1655860470000|2022-06-22 01:14:30|572.21|569.81|572.3|569.9|572.3|569.9|572.21|569.81|0
1655860480000|2022-06-22 01:14:40|572.21|569.81|572.39|569.99|572.39|569.99|572.21|569.81|0
1655860490000|2022-06-22 01:14:50|572.47|570.07|572.65|570.25|572.65|570.25|572.47|570.07|0
1655860500000|2022-06-22 01:15:00|572.57|570.17|572.65|570.25|572.65|570.25|572.47|570.07|0
1655860510000|2022-06-22 01:15:10|572.57|570.17|572.83|570.43|572.83|570.43|572.57|570.17|0
1655860520000|2022-06-22 01:15:20|573|570.6|573|570.6|573|570.6|572.83|570.43|0
1655860530000|2022-06-22 01:15:30|572.92|570.52|572.83|570.43|572.92|570.52|572.65|570.25|0
1655860540000|2022-06-22 01:15:40|572.47|570.07|572.21|569.81|572.57|570.17|572.21|569.81|0
1655860550000|2022-06-22 01:15:50|572.47|570.07|572.83|570.43|572.83|570.43|572.3|569.9|0
1655860560000|2022-06-22 01:16:00|572.65|570.25|572.57|570.17|572.65|570.25|572.57|570.17|0
1655860570000|2022-06-22 01:16:10|572.47|570.07|572.57|570.17|572.65|570.25|572.47|570.07|0
1655860580000|2022-06-22 01:16:20|572.74|570.34|572.65|570.25|572.74|570.34|572.57|570.17|0
1655860590000|2022-06-22 01:16:30|572.57|570.17|572.83|570.43|572.83|570.43|572.57|570.17|0
1655860600000|2022-06-22 01:16:40|572.74|570.34|572.83|570.43|572.83|570.43|572.74|570.34|0
1655860620000|2022-06-22 01:17:00|572.74|570.34|572.3|569.9|572.74|570.34|572.3|569.9|0
1655860630000|2022-06-22 01:17:10|572.12|569.72|572.21|569.81|572.21|569.81|572.04|569.64|0
1655860640000|2022-06-22 01:17:20|572.12|569.72|571.94|569.54|572.12|569.72|571.94|569.54|0
1655860650000|2022-06-22 01:17:30|571.77|569.37|571.94|569.54|571.94|569.54|571.77|569.37|0
1655860660000|2022-06-22 01:17:40|572.12|569.72|572.3|569.9|572.3|569.9|572.12|569.72|0
1655860670000|2022-06-22 01:17:50|572.21|569.81|572.04|569.64|572.21|569.81|572.04|569.64|0
1655860680000|2022-06-22 01:18:00|571.86|569.46|572.04|569.64|572.04|569.64|571.86|569.46|0
1655860690000|2022-06-22 01:18:10|572.12|569.72|572.47|570.07|572.47|570.07|572.12|569.72|0
1655860700000|2022-06-22 01:18:20|572.56|570.16|572.47|570.07|572.56|570.16|572.47|570.07|0
1655860710000|2022-06-22 01:18:30|572.65|570.25|572.65|570.25|572.65|570.25|572.65|570.25|0
1655860720000|2022-06-22 01:18:40|572.56|570.16|572.39|569.99|572.56|570.16|572.39|569.99|0
1655860730000|2022-06-22 01:18:50|572.47|570.07|572.39|569.99|572.47|570.07|572.39|569.99|0
1655860740000|2022-06-22 01:19:00|572.47|570.07|572.3|569.9|572.47|570.07|572.3|569.9|0
1655860750000|2022-06-22 01:19:10|572.12|569.72|572.12|569.72|572.12|569.72|571.94|569.54|0
1655860760000|2022-06-22 01:19:20|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1655860770000|2022-06-22 01:19:30|571.86|569.46|571.86|569.46|571.94|569.54|571.86|569.46|0
1655860780000|2022-06-22 01:19:40|571.94|569.54|572.12|569.72|572.12|569.72|571.94|569.54|0
1655860790000|2022-06-22 01:19:50|572.04|569.64|572.21|569.81|572.21|569.81|572.04|569.64|0
1655860800000|2022-06-22 01:20:00|572.04|569.64|571.77|569.37|572.04|569.64|571.77|569.37|0
1655860810000|2022-06-22 01:20:10|571.86|569.46|571.59|569.19|571.86|569.46|571.59|569.19|0
1655860820000|2022-06-22 01:20:20|571.68|569.28|571.86|569.46|571.86|569.46|571.68|569.28|0
1655860830000|2022-06-22 01:20:30|571.94|569.54|571.77|569.37|571.94|569.54|571.77|569.37|0
1655860850000|2022-06-22 01:20:50|571.59|569.19|571.77|569.37|571.77|569.37|571.59|569.19|0
1655860860000|2022-06-22 01:21:00|571.59|569.19|571.59|569.19|571.68|569.28|571.59|569.19|0
1655860870000|2022-06-22 01:21:10|571.77|569.37|571.59|569.19|571.77|569.37|571.59|569.19|0
1655860880000|2022-06-22 01:21:20|571.51|569.11|571.41|569.01|571.59|569.19|571.41|569.01|0
1655860890000|2022-06-22 01:21:30|571.59|569.19|571.51|569.11|571.59|569.19|571.41|569.01|0
1655860900000|2022-06-22 01:21:40|571.59|569.19|571.68|569.28|571.68|569.28|571.59|569.19|0
1655860910000|2022-06-22 01:21:50|571.59|569.19|571.68|569.28|571.68|569.28|571.59|569.19|0
1655860930000|2022-06-22 01:22:10|571.77|569.37|571.77|569.37|571.77|569.37|571.68|569.28|0
1655860950000|2022-06-22 01:22:30|571.94|569.54|572.12|569.72|572.12|569.72|571.86|569.46|0
1655860960000|2022-06-22 01:22:40|572.3|569.9|572.39|569.99|572.39|569.99|572.3|569.9|0
1655860970000|2022-06-22 01:22:50|572.3|569.9|572.47|570.07|572.47|570.07|572.3|569.9|0
1655860980000|2022-06-22 01:23:00|572.39|569.99|572.47|570.07|572.47|570.07|572.21|569.81|0
1655860990000|2022-06-22 01:23:10|572.56|570.16|572.47|570.07|572.56|570.16|572.47|570.07|0
1655861000000|2022-06-22 01:23:20|572.3|569.9|572.3|569.9|572.3|569.9|572.3|569.9|0
1655861010000|2022-06-22 01:23:30|572.21|569.81|571.94|569.54|572.3|569.9|571.94|569.54|0
1655861020000|2022-06-22 01:23:40|571.86|569.46|572.3|569.9|572.3|569.9|571.86|569.46|0
1655861030000|2022-06-22 01:23:50|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1655861040000|2022-06-22 01:24:00|572.12|569.72|572.3|569.9|572.3|569.9|572.12|569.72|0
1655861050000|2022-06-22 01:24:10|572.29|569.89|572.56|570.16|572.56|570.16|572.29|569.89|0
1655861060000|2022-06-22 01:24:20|572.47|570.07|572.21|569.81|572.47|570.07|572.21|569.81|0
1655861070000|2022-06-22 01:24:30|572.29|569.89|572.56|570.16|572.56|570.16|572.29|569.89|0
1655861080000|2022-06-22 01:24:40|572.65|570.25|572.82|570.42|572.82|570.42|572.65|570.25|0
1655861090000|2022-06-22 01:24:50|572.92|570.52|572.92|570.52|572.92|570.52|572.92|570.52|0
1655861100000|2022-06-22 01:25:00|573|570.6|572.82|570.42|573|570.6|572.82|570.42|0
1655861110000|2022-06-22 01:25:10|572.56|570.16|572.56|570.16|572.56|570.16|572.56|570.16|0
1655861120000|2022-06-22 01:25:20|572.65|570.25|572.65|570.25|572.65|570.25|572.56|570.16|0
1655861130000|2022-06-22 01:25:30|573|570.6|572.92|570.52|573|570.6|572.92|570.52|0
1655861140000|2022-06-22 01:25:40|573|570.6|573|570.6|573|570.6|572.92|570.52|0
1655861150000|2022-06-22 01:25:50|572.82|570.42|573|570.6|573|570.6|572.82|570.42|0
1655861160000|2022-06-22 01:26:00|572.92|570.52|572.92|570.52|572.92|570.52|572.82|570.42|0
1655861170000|2022-06-22 01:26:10|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1655861200000|2022-06-22 01:26:40|573|570.6|573|570.6|573|570.6|573|570.6|0
1655861220000|2022-06-22 01:27:00|572.91|570.51|573|570.6|573|570.6|572.74|570.34|0
1655861230000|2022-06-22 01:27:10|572.91|570.51|572.82|570.42|572.91|570.51|572.82|570.42|0
1655861240000|2022-06-22 01:27:20|572.91|570.51|573|570.6|573|570.6|572.91|570.51|0
1655861250000|2022-06-22 01:27:30|572.82|570.42|572.65|570.25|572.82|570.42|572.65|570.25|0
1655861260000|2022-06-22 01:27:40|572.47|570.07|572.47|570.07|572.56|570.16|572.47|570.07|0
1655861270000|2022-06-22 01:27:50|572.29|569.89|572.47|570.07|572.47|570.07|572.29|569.89|0
1655861280000|2022-06-22 01:28:00|572.29|569.89|572.12|569.72|572.29|569.89|572.12|569.72|0
1655861290000|2022-06-22 01:28:10|572.03|569.63|572.12|569.72|572.12|569.72|571.94|569.54|0
1655861300000|2022-06-22 01:28:20|572.21|569.81|572.12|569.72|572.21|569.81|572.12|569.72|0
1655861310000|2022-06-22 01:28:30|572.21|569.81|572.29|569.89|572.29|569.89|572.21|569.81|0
1655861320000|2022-06-22 01:28:40|572.12|569.72|572.82|570.42|572.82|570.42|572.12|569.72|0
1655861330000|2022-06-22 01:28:50|572.74|570.34|572.65|570.25|572.74|570.34|572.56|570.16|0
1655861340000|2022-06-22 01:29:00|572.47|570.07|572.65|570.25|572.65|570.25|572.47|570.07|0
1655861350000|2022-06-22 01:29:10|572.74|570.34|572.82|570.42|572.82|570.42|572.74|570.34|0
1655861360000|2022-06-22 01:29:20|572.91|570.51|572.65|570.25|572.91|570.51|572.65|570.25|0
1655861370000|2022-06-22 01:29:30|572.74|570.34|572.74|570.34|572.74|570.34|572.74|570.34|0
1655861380000|2022-06-22 01:29:40|572.82|570.42|572.74|570.34|572.82|570.42|572.74|570.34|0
1655861390000|2022-06-22 01:29:50|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1655861400000|2022-06-22 01:30:00|573|570.6|572.82|570.42|573|570.6|572.74|570.34|0
1655861410000|2022-06-22 01:30:10|572.56|570.16|572.29|569.89|572.56|570.16|572.29|569.89|0
1655861420000|2022-06-22 01:30:20|572.56|570.16|572.65|570.25|572.65|570.25|572.47|570.07|0
1655861430000|2022-06-22 01:30:30|572.82|570.42|572.65|570.25|572.82|570.42|572.65|570.25|0
1655861440000|2022-06-22 01:30:40|572.74|570.34|572.56|570.16|572.74|570.34|572.47|570.07|0
1655861450000|2022-06-22 01:30:50|572.47|570.07|572.38|569.98|572.47|570.07|572.29|569.89|0
1655861460000|2022-06-22 01:31:00|572.47|570.07|572.65|570.25|572.65|570.25|572.38|569.98|0
1655861470000|2022-06-22 01:31:10|572.82|570.42|572.82|570.42|573|570.6|572.82|570.42|0
1655861480000|2022-06-22 01:31:20|572.65|570.25|572.65|570.25|572.65|570.25|572.65|570.25|0
1655861490000|2022-06-22 01:31:30|572.47|570.07|572.29|569.89|572.47|570.07|572.29|569.89|0
1655861500000|2022-06-22 01:31:40|572.38|569.98|572.47|570.07|572.47|570.07|572.38|569.98|0
1655861510000|2022-06-22 01:31:50|572.65|570.25|572.56|570.16|572.65|570.25|572.56|570.16|0
1655861520000|2022-06-22 01:32:00|572.47|570.07|572.47|570.07|572.47|570.07|572.29|569.89|0
1655861530000|2022-06-22 01:32:10|572.65|570.25|572.74|570.34|572.82|570.42|572.65|570.25|0
1655861540000|2022-06-22 01:32:20|572.82|570.42|572.82|570.42|572.82|570.42|572.65|570.25|0
1655861550000|2022-06-22 01:32:30|573|570.6|573.17|570.77|573.17|570.77|573|570.6|0
1655861560000|2022-06-22 01:32:40|573.27|570.87|573.62|571.22|573.62|571.22|573.17|570.77|0
1655861570000|2022-06-22 01:32:50|573.53|571.13|573.17|570.77|573.53|571.13|573.17|570.77|0
1655861580000|2022-06-22 01:33:00|573|570.6|573|570.6|573.09|570.69|573|570.6|0
1655861590000|2022-06-22 01:33:10|573.27|570.87|573.17|570.77|573.35|570.95|573.17|570.77|0
1655861600000|2022-06-22 01:33:20|573.35|570.95|573.35|570.95|573.35|570.95|573.09|570.69|0
1655861610000|2022-06-22 01:33:30|573.09|570.69|573|570.6|573.09|570.69|573|570.6|0
1655861620000|2022-06-22 01:33:40|573.09|570.69|573|570.6|573.09|570.69|573|570.6|0
1655861630000|2022-06-22 01:33:50|572.82|570.42|573.53|571.13|573.53|571.13|572.82|570.42|0
1655861640000|2022-06-22 01:34:00|573.88|571.48|574.23|571.83|574.23|571.83|573.88|571.48|0
1655861650000|2022-06-22 01:34:10|574.15|571.75|574.15|571.75|574.15|571.75|574.15|571.75|0
1655861660000|2022-06-22 01:34:20|574.06|571.66|574.41|572.01|574.41|572.01|574.06|571.66|0
1655861670000|2022-06-22 01:34:30|574.59|572.19|574.15|571.75|574.59|572.19|574.15|571.75|0
1655861680000|2022-06-22 01:34:40|574.32|571.92|574.41|572.01|574.41|572.01|574.32|571.92|0
1655861690000|2022-06-22 01:34:50|574.23|571.83|574.15|571.75|574.41|572.01|574.15|571.75|0
1655861700000|2022-06-22 01:35:00|574.06|571.66|573.79|571.39|574.06|571.66|573.79|571.39|0
1655861710000|2022-06-22 01:35:10|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1655861720000|2022-06-22 01:35:20|573.79|571.39|574.23|571.83|574.23|571.83|573.7|571.3|0
1655861730000|2022-06-22 01:35:30|574.15|571.75|574.41|572.01|574.41|572.01|574.15|571.75|0
1655861740000|2022-06-22 01:35:40|574.59|572.19|574.59|572.19|574.59|572.19|574.59|572.19|0
1655861750000|2022-06-22 01:35:50|574.68|572.28|574.76|572.36|574.76|572.36|574.68|572.28|0
1655861760000|2022-06-22 01:36:00|574.68|572.28|574.94|572.54|574.94|572.54|574.68|572.28|0
1655861770000|2022-06-22 01:36:10|574.85|572.45|574.59|572.19|574.85|572.45|574.59|572.19|0
1655861780000|2022-06-22 01:36:20|574.41|572.01|574.76|572.36|574.76|572.36|574.41|572.01|0
1655861800000|2022-06-22 01:36:40|574.59|572.19|574.41|572.01|574.59|572.19|574.41|572.01|0
1655861810000|2022-06-22 01:36:50|574.5|572.1|574.76|572.36|574.76|572.36|574.41|572.01|0
1655861820000|2022-06-22 01:37:00|574.94|572.54|576.71|574.31|576.71|574.31|574.94|572.54|0
1655861830000|2022-06-22 01:37:10|576.89|574.49|576.71|574.31|577.42|575.02|576.71|574.31|0
1655861840000|2022-06-22 01:37:20|576.8|574.4|576|573.6|576.8|574.4|576|573.6|0
1655861850000|2022-06-22 01:37:30|576.18|573.78|576.27|573.87|576.27|573.87|576.18|573.78|0
1655861860000|2022-06-22 01:37:40|576.45|574.05|576.71|574.31|576.71|574.31|576.45|574.05|0
1655861870000|2022-06-22 01:37:50|576.62|574.22|576.53|574.13|576.62|574.22|576.53|574.13|0
1655861880000|2022-06-22 01:38:00|576.45|574.05|577.06|574.66|577.06|574.66|576.45|574.05|0
1655861890000|2022-06-22 01:38:10|576.88|574.48|577.42|575.02|577.42|575.02|576.88|574.48|0
1655861900000|2022-06-22 01:38:20|577.24|574.84|577.24|574.84|577.24|574.84|577.24|574.84|0
1655861910000|2022-06-22 01:38:30|577.06|574.66|577.24|574.84|577.24|574.84|577.06|574.66|0
1655861920000|2022-06-22 01:38:40|577.06|574.66|576.88|574.48|577.33|574.93|576.88|574.48|0
1655861930000|2022-06-22 01:38:50|576.71|574.31|576.98|574.58|576.98|574.58|576.71|574.31|0
1655861940000|2022-06-22 01:39:00|577.06|574.66|577.06|574.66|577.06|574.66|576.98|574.58|0
1655861950000|2022-06-22 01:39:10|576.71|574.31|576.88|574.48|576.88|574.48|576.71|574.31|0
1655861960000|2022-06-22 01:39:20|576.8|574.4|576.71|574.31|576.88|574.48|576.71|574.31|0
1655861970000|2022-06-22 01:39:30|576.88|574.48|576.71|574.31|576.88|574.48|576.71|574.31|0
1655861980000|2022-06-22 01:39:40|576.53|574.13|576.88|574.48|576.88|574.48|576.53|574.13|0
1655861990000|2022-06-22 01:39:50|576.98|574.58|577.06|574.66|577.06|574.66|576.98|574.58|0
1655862000000|2022-06-22 01:40:00|577.24|574.84|577.24|574.84|577.24|574.84|577.06|574.66|0
1655862010000|2022-06-22 01:40:10|577.15|574.75|576.71|574.31|577.15|574.75|576.71|574.31|0
1655862020000|2022-06-22 01:40:20|576.53|574.13|576.53|574.13|576.53|574.13|576.53|574.13|0
1655862030000|2022-06-22 01:40:30|576.71|574.31|576.88|574.48|576.88|574.48|576.71|574.31|0
1655862040000|2022-06-22 01:40:40|576.8|574.4|576.88|574.48|576.88|574.48|576.71|574.31|0
1655862050000|2022-06-22 01:40:50|576.71|574.31|576.71|574.31|576.71|574.31|576.71|574.31|0
1655862060000|2022-06-22 01:41:00|576.62|574.22|576.71|574.31|576.71|574.31|576.62|574.22|0
1655862070000|2022-06-22 01:41:10|576.62|574.22|576.53|574.13|576.62|574.22|576.53|574.13|0
1655862090000|2022-06-22 01:41:30|577.06|574.66|577.59|575.19|577.59|575.19|577.06|574.66|0
1655862100000|2022-06-22 01:41:40|577.51|575.11|577.59|575.19|577.59|575.19|577.51|575.11|0
1655862110000|2022-06-22 01:41:50|577.77|575.37|578.12|575.72|578.12|575.72|577.77|575.37|0
1655862120000|2022-06-22 01:42:00|578.22|575.82|578.12|575.72|578.3|575.9|578.12|575.72|0
1655862130000|2022-06-22 01:42:10|578.39|575.99|578.39|575.99|578.39|575.99|578.12|575.72|0
1655862140000|2022-06-22 01:42:20|577.77|575.37|577.86|575.46|577.86|575.46|577.77|575.37|0
1655862150000|2022-06-22 01:42:30|577.95|575.55|577.59|575.19|577.95|575.55|577.59|575.19|0
1655862160000|2022-06-22 01:42:40|577.51|575.11|577.24|574.84|577.51|575.11|577.24|574.84|0
1655862170000|2022-06-22 01:42:50|577.41|575.01|577.41|575.01|577.51|575.11|577.41|575.01|0
1655862180000|2022-06-22 01:43:00|577.59|575.19|577.95|575.55|578.12|575.72|577.59|575.19|0
1655862190000|2022-06-22 01:43:10|578.12|575.72|578.04|575.64|578.12|575.72|578.04|575.64|0
1655862200000|2022-06-22 01:43:20|578.3|575.9|578.39|575.99|578.48|576.08|578.3|575.9|0
1655862210000|2022-06-22 01:43:30|578.57|576.17|578.39|575.99|578.66|576.26|578.39|575.99|0
1655862220000|2022-06-22 01:43:40|578.3|575.9|578.39|575.99|578.39|575.99|578.3|575.9|0
1655862230000|2022-06-22 01:43:50|578.3|575.9|578.39|575.99|578.39|575.99|578.3|575.9|0
1655862240000|2022-06-22 01:44:00|578.48|576.08|578.57|576.17|578.57|576.17|578.39|575.99|0
1655862250000|2022-06-22 01:44:10|578.66|576.26|578.93|576.53|578.93|576.53|578.66|576.26|0
1655862260000|2022-06-22 01:44:20|579.01|576.61|578.57|576.17|579.01|576.61|578.57|576.17|0
1655862270000|2022-06-22 01:44:30|578.3|575.9|578.48|576.08|578.48|576.08|578.3|575.9|0
1655862280000|2022-06-22 01:44:40|578.66|576.26|579.01|576.61|579.01|576.61|578.66|576.26|0
1655862290000|2022-06-22 01:44:50|579.19|576.79|579.01|576.61|579.19|576.79|578.83|576.43|0
1655862300000|2022-06-22 01:45:00|579.19|576.79|579.19|576.79|579.28|576.88|579.19|576.79|0
1655862310000|2022-06-22 01:45:10|579.28|576.88|579.19|576.79|579.37|576.97|579.19|576.79|0
1655862320000|2022-06-22 01:45:20|578.93|576.53|579.01|576.61|579.19|576.79|578.93|576.53|0
1655862330000|2022-06-22 01:45:30|579.19|576.79|579.19|576.79|579.19|576.79|579.01|576.61|0
1655862340000|2022-06-22 01:45:40|578.92|576.52|578.92|576.52|578.92|576.52|578.83|576.43|0
1655862360000|2022-06-22 01:46:00|579.01|576.61|579.01|576.61|579.01|576.61|578.92|576.52|0
1655862370000|2022-06-22 01:46:10|578.83|576.43|579.54|577.14|579.54|577.14|578.83|576.43|0
1655862380000|2022-06-22 01:46:20|579.72|577.32|579.54|577.14|579.72|577.32|579.54|577.14|0
1655862390000|2022-06-22 01:46:30|579.46|577.06|579.54|577.14|579.63|577.23|579.46|577.06|0
1655862400000|2022-06-22 01:46:40|579.36|576.96|578.92|576.52|579.36|576.96|578.83|576.43|0
1655862410000|2022-06-22 01:46:50|578.75|576.35|578.83|576.43|579.01|576.61|578.75|576.35|0
1655862420000|2022-06-22 01:47:00|578.65|576.25|578.75|576.35|578.75|576.35|578.65|576.25|0
1655862430000|2022-06-22 01:47:10|579.01|576.61|579.19|576.79|579.19|576.79|579.01|576.61|0
1655862440000|2022-06-22 01:47:20|579.28|576.88|579.28|576.88|579.36|576.96|579.19|576.79|0
1655862450000|2022-06-22 01:47:30|579.19|576.79|579.19|576.79|579.19|576.79|579.19|576.79|0
1655862460000|2022-06-22 01:47:40|579.36|576.96|579.28|576.88|579.36|576.96|579.19|576.79|0
1655862470000|2022-06-22 01:47:50|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1655862480000|2022-06-22 01:48:00|578.83|576.43|578.83|576.43|578.83|576.43|578.83|576.43|0
1655862490000|2022-06-22 01:48:10|578.65|576.25|578.48|576.08|578.65|576.25|578.48|576.08|0
1655862510000|2022-06-22 01:48:30|578.57|576.17|578.48|576.08|578.57|576.17|578.48|576.08|0
1655862520000|2022-06-22 01:48:40|578.57|576.17|578.48|576.08|578.65|576.25|578.48|576.08|0
1655862530000|2022-06-22 01:48:50|578.3|575.9|578.48|576.08|578.48|576.08|578.3|575.9|0
1655862540000|2022-06-22 01:49:00|578.65|576.25|578.3|575.9|578.65|576.25|578.12|575.72|0
1655862550000|2022-06-22 01:49:10|578.12|575.72|578.21|575.81|578.21|575.81|578.12|575.72|0
1655862560000|2022-06-22 01:49:20|578.12|575.72|577.94|575.54|578.12|575.72|577.94|575.54|0
1655862570000|2022-06-22 01:49:30|577.77|575.37|577.41|575.01|577.77|575.37|577.41|575.01|0
1655862580000|2022-06-22 01:49:40|577.33|574.93|577.41|575.01|577.41|575.01|577.33|574.93|0
1655862590000|2022-06-22 01:49:50|577.5|575.1|577.59|575.19|577.77|575.37|577.5|575.1|0
1655862600000|2022-06-22 01:50:00|577.86|575.46|577.94|575.54|577.94|575.54|577.86|575.46|0
1655862610000|2022-06-22 01:50:10|577.59|575.19|577.68|575.28|577.68|575.28|577.5|575.1|0
1655862620000|2022-06-22 01:50:20|577.77|575.37|577.59|575.19|577.77|575.37|577.41|575.01|0
1655862630000|2022-06-22 01:50:30|577.5|575.1|577.24|574.84|577.59|575.19|577.24|574.84|0
1655862640000|2022-06-22 01:50:40|577.06|574.66|577.41|575.01|577.5|575.1|577.06|574.66|0
1655862650000|2022-06-22 01:50:50|577.77|575.37|577.86|575.46|577.94|575.54|577.77|575.37|0
1655862660000|2022-06-22 01:51:00|577.94|575.54|578.12|575.72|578.12|575.72|577.94|575.54|0
1655862670000|2022-06-22 01:51:10|578.21|575.81|578.3|575.9|578.3|575.9|578.12|575.72|0
1655862680000|2022-06-22 01:51:20|578.48|576.08|578.83|576.43|578.83|576.43|578.48|576.08|0
1655862690000|2022-06-22 01:51:30|579.01|576.61|578.83|576.43|579.01|576.61|578.83|576.43|0
1655862700000|2022-06-22 01:51:40|578.92|576.52|578.75|576.35|578.92|576.52|578.75|576.35|0
1655862710000|2022-06-22 01:51:50|578.83|576.43|579.01|576.61|579.01|576.61|578.75|576.35|0
1655862720000|2022-06-22 01:52:00|578.83|576.43|578.65|576.25|578.83|576.43|578.65|576.25|0
1655862730000|2022-06-22 01:52:10|578.75|576.35|578.65|576.25|578.83|576.43|578.65|576.25|0
1655862740000|2022-06-22 01:52:20|579.01|576.61|579.01|576.61|579.01|576.61|579.01|576.61|0
1655862750000|2022-06-22 01:52:30|578.92|576.52|578.57|576.17|578.92|576.52|578.57|576.17|0
1655862760000|2022-06-22 01:52:40|578.48|576.08|578.83|576.43|578.83|576.43|578.48|576.08|0
1655862770000|2022-06-22 01:52:50|578.92|576.52|578.75|576.35|578.92|576.52|578.65|576.25|0
1655862780000|2022-06-22 01:53:00|578.92|576.52|578.83|576.43|579.01|576.61|578.83|576.43|0
1655862790000|2022-06-22 01:53:10|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1655862820000|2022-06-22 01:53:40|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1655862830000|2022-06-22 01:53:50|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1655862840000|2022-06-22 01:54:00|578.75|576.35|578.83|576.43|579.01|576.61|578.75|576.35|0
1655862850000|2022-06-22 01:54:10|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1655862860000|2022-06-22 01:54:20|578.48|576.08|578.3|575.9|578.48|576.08|578.3|575.9|0
1655862870000|2022-06-22 01:54:30|578.39|575.99|578.48|576.08|578.48|576.08|578.3|575.9|0
1655862890000|2022-06-22 01:54:50|578.3|575.9|578.3|575.9|578.48|576.08|578.3|575.9|0
1655862900000|2022-06-22 01:55:00|578.48|576.08|578.47|576.07|578.48|576.08|578.47|576.07|0
1655862910000|2022-06-22 01:55:10|578.65|576.25|578.57|576.17|578.65|576.25|578.57|576.17|0
1655862920000|2022-06-22 01:55:20|578.47|576.07|578.57|576.17|578.57|576.17|578.3|575.9|0
1655862930000|2022-06-22 01:55:30|578.65|576.25|578.65|576.25|578.92|576.52|578.65|576.25|0
1655862940000|2022-06-22 01:55:40|578.47|576.07|578.39|575.99|578.47|576.07|578.39|575.99|0
1655862950000|2022-06-22 01:55:50|578.47|576.07|578.65|576.25|578.65|576.25|578.47|576.07|0
1655862960000|2022-06-22 01:56:00|578.74|576.34|578.47|576.07|578.74|576.34|578.47|576.07|0
1655862980000|2022-06-22 01:56:20|578.65|576.25|578.47|576.07|578.65|576.25|578.47|576.07|0
1655862990000|2022-06-22 01:56:30|578.57|576.17|578.65|576.25|578.65|576.25|578.57|576.17|0
1655863000000|2022-06-22 01:56:40|578.47|576.07|578.47|576.07|578.65|576.25|578.47|576.07|0
1655863010000|2022-06-22 01:56:50|578.39|575.99|578.21|575.81|578.39|575.99|578.21|575.81|0
1655863020000|2022-06-22 01:57:00|578.12|575.72|578.21|575.81|578.21|575.81|578.12|575.72|0
1655863030000|2022-06-22 01:57:10|578.12|575.72|577.59|575.19|578.12|575.72|577.41|575.01|0
1655863040000|2022-06-22 01:57:20|577.5|575.1|577.68|575.28|577.68|575.28|577.5|575.1|0
1655863050000|2022-06-22 01:57:30|577.59|575.19|577.59|575.19|577.59|575.19|577.5|575.1|0
1655863060000|2022-06-22 01:57:40|577.68|575.28|577.41|575.01|577.68|575.28|577.41|575.01|0
1655863070000|2022-06-22 01:57:50|577.94|575.54|578.12|575.72|578.12|575.72|577.94|575.54|0
1655863080000|2022-06-22 01:58:00|578.03|575.63|578.65|576.25|578.65|576.25|578.03|575.63|0
1655863090000|2022-06-22 01:58:10|578.57|576.17|578.83|576.43|578.83|576.43|578.57|576.17|0
1655863100000|2022-06-22 01:58:20|579.01|576.61|579.18|576.78|579.36|576.96|579.01|576.61|0
1655863110000|2022-06-22 01:58:30|578.65|576.25|578.74|576.34|578.74|576.34|578.65|576.25|0
1655863120000|2022-06-22 01:58:40|578.65|576.25|578.65|576.25|578.65|576.25|578.65|576.25|0
1655863130000|2022-06-22 01:58:50|578.47|576.07|578.12|575.72|578.47|576.07|578.12|575.72|0
1655863140000|2022-06-22 01:59:00|578.21|575.81|577.94|575.54|578.21|575.81|577.94|575.54|0
1655863150000|2022-06-22 01:59:10|578.12|575.72|577.94|575.54|578.12|575.72|577.94|575.54|0
1655863160000|2022-06-22 01:59:20|577.59|575.19|577.94|575.54|577.94|575.54|577.59|575.19|0
1655863170000|2022-06-22 01:59:30|578.03|575.63|578.03|575.63|578.03|575.63|578.03|575.63|0
1655863180000|2022-06-22 01:59:40|577.94|575.54|577.94|575.54|578.12|575.72|577.94|575.54|0
1655863190000|2022-06-22 01:59:50|577.76|575.36|577.68|575.28|577.86|575.46|577.59|575.19|0
1655863200000|2022-06-22 02:00:00|577.59|575.19|577.41|575.01|577.59|575.19|577.41|575.01|0
1655863210000|2022-06-22 02:00:10|577.5|575.1|577.59|575.19|577.59|575.19|577.41|575.01|0
1655863220000|2022-06-22 02:00:20|577.41|575.01|577.5|575.1|577.59|575.19|577.41|575.01|0
1655863230000|2022-06-22 02:00:30|577.41|575.01|577.59|575.19|577.59|575.19|577.41|575.01|0
1655863240000|2022-06-22 02:00:40|577.41|575.01|577.23|574.83|577.41|575.01|577.23|574.83|0
1655863250000|2022-06-22 02:00:50|577.15|574.75|577.06|574.66|577.15|574.75|577.06|574.66|0
1655863260000|2022-06-22 02:01:00|576.88|574.48|576.88|574.48|577.06|574.66|576.88|574.48|0
1655863270000|2022-06-22 02:01:10|577.06|574.66|577.05|574.65|577.06|574.66|577.05|574.65|0
1655863280000|2022-06-22 02:01:20|577.23|574.83|577.05|574.65|577.23|574.83|577.05|574.65|0
1655863300000|2022-06-22 02:01:40|576.88|574.48|576.7|574.3|576.88|574.48|576.7|574.3|0
1655863310000|2022-06-22 02:01:50|576.52|574.12|576.52|574.12|576.52|574.12|576.35|573.95|0
1655863320000|2022-06-22 02:02:00|576.7|574.3|576.52|574.12|576.7|574.3|576.52|574.12|0
1655863330000|2022-06-22 02:02:10|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1655863340000|2022-06-22 02:02:20|576.52|574.12|576.7|574.3|576.7|574.3|576.52|574.12|0
1655863350000|2022-06-22 02:02:30|576.52|574.12|576.52|574.12|576.62|574.22|576.52|574.12|0
1655863360000|2022-06-22 02:02:40|576.7|574.3|576.7|574.3|576.7|574.3|576.52|574.12|0
1655863370000|2022-06-22 02:02:50|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1655863380000|2022-06-22 02:03:00|576.7|574.3|576.7|574.3|576.7|574.3|576.52|574.12|0
1655863390000|2022-06-22 02:03:10|576.79|574.39|576.88|574.48|576.88|574.48|576.7|574.3|0
1655863400000|2022-06-22 02:03:20|577.05|574.65|576.88|574.48|577.05|574.65|576.88|574.48|0
1655863410000|2022-06-22 02:03:30|577.05|574.65|577.23|574.83|577.23|574.83|577.05|574.65|0
1655863420000|2022-06-22 02:03:40|577.15|574.75|576.88|574.48|577.23|574.83|576.88|574.48|0
1655863430000|2022-06-22 02:03:50|576.97|574.57|576.7|574.3|576.97|574.57|576.7|574.3|0
1655863440000|2022-06-22 02:04:00|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1655863450000|2022-06-22 02:04:10|576.97|574.57|576.88|574.48|576.97|574.57|576.88|574.48|0
1655863460000|2022-06-22 02:04:20|576.52|574.12|576.52|574.12|576.52|574.12|576.35|573.95|0
1655863470000|2022-06-22 02:04:30|576.79|574.39|576.79|574.39|576.88|574.48|576.7|574.3|0
1655863480000|2022-06-22 02:04:40|576.88|574.48|576.61|574.21|576.88|574.48|576.61|574.21|0
1655863490000|2022-06-22 02:04:50|576.7|574.3|576.52|574.12|576.7|574.3|576.52|574.12|0
1655863510000|2022-06-22 02:05:10|576.61|574.21|576.7|574.3|576.7|574.3|576.61|574.21|0
1655863520000|2022-06-22 02:05:20|576.52|574.12|576.35|573.95|576.52|574.12|576.35|573.95|0
1655863530000|2022-06-22 02:05:30|576.52|574.12|576.7|574.3|576.7|574.3|576.52|574.12|0
1655863540000|2022-06-22 02:05:40|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1655863560000|2022-06-22 02:06:00|576.79|574.39|576.88|574.48|576.88|574.48|576.79|574.39|0
1655863570000|2022-06-22 02:06:10|576.7|574.3|576.79|574.39|576.79|574.39|576.7|574.3|0
1655863580000|2022-06-22 02:06:20|576.88|574.48|577.41|575.01|577.41|575.01|576.88|574.48|0
1655863590000|2022-06-22 02:06:30|577.58|575.18|577.41|575.01|577.58|575.18|577.41|575.01|0
1655863600000|2022-06-22 02:06:40|577.23|574.83|577.15|574.75|577.23|574.83|577.15|574.75|0
1655863610000|2022-06-22 02:06:50|577.05|574.65|577.41|575.01|577.41|575.01|577.05|574.65|0
1655863620000|2022-06-22 02:07:00|577.23|574.83|577.32|574.92|577.32|574.92|577.23|574.83|0
1655863630000|2022-06-22 02:07:10|577.23|574.83|577.32|574.92|577.41|575.01|577.23|574.83|0
1655863640000|2022-06-22 02:07:20|577.23|574.83|577.58|575.18|577.58|575.18|577.23|574.83|0
1655863650000|2022-06-22 02:07:30|577.5|575.1|577.5|575.1|577.58|575.18|577.41|575.01|0
1655863660000|2022-06-22 02:07:40|577.58|575.18|577.41|575.01|577.58|575.18|577.41|575.01|0
1655863670000|2022-06-22 02:07:50|577.32|574.92|577.41|575.01|577.41|575.01|577.32|574.92|0
1655863680000|2022-06-22 02:08:00|577.58|575.18|577.76|575.36|577.76|575.36|577.58|575.18|0
1655863690000|2022-06-22 02:08:10|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1655863700000|2022-06-22 02:08:20|577.76|575.36|577.76|575.36|577.76|575.36|577.76|575.36|0
1655863710000|2022-06-22 02:08:30|577.58|575.18|577.58|575.18|577.58|575.18|577.58|575.18|0
1655863720000|2022-06-22 02:08:40|577.5|575.1|577.58|575.18|577.58|575.18|577.41|575.01|0
1655863730000|2022-06-22 02:08:50|577.68|575.28|577.76|575.36|577.76|575.36|577.68|575.28|0
1655863740000|2022-06-22 02:09:00|577.94|575.54|577.76|575.36|578.12|575.72|577.76|575.36|0
1655863750000|2022-06-22 02:09:10|577.68|575.28|577.68|575.28|577.76|575.36|577.68|575.28|0
1655863760000|2022-06-22 02:09:20|577.58|575.18|577.5|575.1|577.58|575.18|577.5|575.1|0
1655863770000|2022-06-22 02:09:30|577.58|575.18|577.68|575.28|577.76|575.36|577.58|575.18|0
1655863780000|2022-06-22 02:09:40|577.58|575.18|577.58|575.18|577.58|575.18|577.58|575.18|0
1655863790000|2022-06-22 02:09:50|577.41|575.01|577.5|575.1|577.5|575.1|577.14|574.74|0
1655863800000|2022-06-22 02:10:00|577.41|575.01|577.68|575.28|577.76|575.36|577.41|575.01|0
1655863810000|2022-06-22 02:10:10|577.76|575.36|577.68|575.28|577.76|575.36|577.68|575.28|0
1655863820000|2022-06-22 02:10:20|577.76|575.36|577.68|575.28|577.76|575.36|577.68|575.28|0
1655863830000|2022-06-22 02:10:30|577.58|575.18|577.32|574.92|577.58|575.18|577.32|574.92|0
1655863840000|2022-06-22 02:10:40|577.23|574.83|577.23|574.83|577.23|574.83|577.23|574.83|0
1655863850000|2022-06-22 02:10:50|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1655863860000|2022-06-22 02:11:00|576.7|574.3|576.7|574.3|576.87|574.47|576.7|574.3|0
1655863870000|2022-06-22 02:11:10|576.87|574.47|576.87|574.47|576.87|574.47|576.87|574.47|0
1655863880000|2022-06-22 02:11:20|577.05|574.65|576.79|574.39|577.05|574.65|576.7|574.3|0
1655863890000|2022-06-22 02:11:30|576.87|574.47|576.7|574.3|576.87|574.47|576.7|574.3|0
1655863900000|2022-06-22 02:11:40|576.61|574.21|576.34|573.94|576.61|574.21|576.34|573.94|0
1655863910000|2022-06-22 02:11:50|576.26|573.86|576.26|573.86|576.34|573.94|576.26|573.86|0
1655863920000|2022-06-22 02:12:00|576.34|573.94|576.44|574.04|576.52|574.12|576.34|573.94|0
1655863930000|2022-06-22 02:12:10|576.34|573.94|576.7|574.3|576.7|574.3|576.34|573.94|0
1655863940000|2022-06-22 02:12:20|576.34|573.94|576.52|574.12|576.61|574.21|576.34|573.94|0
1655863950000|2022-06-22 02:12:30|576.34|573.94|576.52|574.12|576.52|574.12|576.34|573.94|0
1655863960000|2022-06-22 02:12:40|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1655863970000|2022-06-22 02:12:50|576.52|574.12|576.52|574.12|576.52|574.12|576.52|574.12|0
1655864000000|2022-06-22 02:13:20|576.7|574.3|576.7|574.3|576.7|574.3|576.7|574.3|0
1655864010000|2022-06-22 02:13:30|576.79|574.39|576.87|574.47|576.87|574.47|576.79|574.39|0
1655864020000|2022-06-22 02:13:40|576.97|574.57|576.97|574.57|576.97|574.57|576.97|574.57|0
1655864030000|2022-06-22 02:13:50|577.05|574.65|577.05|574.65|577.05|574.65|577.05|574.65|0
1655864040000|2022-06-22 02:14:00|576.7|574.3|576.87|574.47|576.87|574.47|576.7|574.3|0
1655864050000|2022-06-22 02:14:10|576.79|574.39|577.05|574.65|577.05|574.65|576.79|574.39|0
1655864060000|2022-06-22 02:14:20|577.58|575.18|577.05|574.65|577.58|575.18|577.05|574.65|0
1655864070000|2022-06-22 02:14:30|577.14|574.74|576.97|574.57|577.14|574.74|576.97|574.57|0
1655864080000|2022-06-22 02:14:40|577.14|574.74|577.23|574.83|577.23|574.83|577.14|574.74|0
1655864090000|2022-06-22 02:14:50|577.41|575.01|577.23|574.83|577.41|575.01|577.23|574.83|0
1655864100000|2022-06-22 02:15:00|577.41|575.01|577.41|575.01|577.41|575.01|577.32|574.92|0
1655864110000|2022-06-22 02:15:10|577.58|575.18|577.5|575.1|577.58|575.18|577.41|575.01|0
1655864120000|2022-06-22 02:15:20|577.41|575.01|577.76|575.36|577.76|575.36|577.41|575.01|0
1655864130000|2022-06-22 02:15:30|577.94|575.54|577.85|575.45|577.94|575.54|577.85|575.45|0
1655864140000|2022-06-22 02:15:40|577.94|575.54|577.94|575.54|577.94|575.54|577.76|575.36|0
1655864150000|2022-06-22 02:15:50|577.76|575.36|577.76|575.36|577.76|575.36|577.76|575.36|0
1655864160000|2022-06-22 02:16:00|577.94|575.54|578.11|575.71|578.11|575.71|577.94|575.54|0
1655864170000|2022-06-22 02:16:10|577.94|575.54|577.94|575.54|577.94|575.54|577.94|575.54|0
1655864180000|2022-06-22 02:16:20|577.58|575.18|577.76|575.36|577.76|575.36|577.58|575.18|0
1655864190000|2022-06-22 02:16:30|577.58|575.18|577.58|575.18|577.76|575.36|577.58|575.18|0
1655864200000|2022-06-22 02:16:40|577.5|575.1|577.58|575.18|577.58|575.18|577.4|575|0
1655864230000|2022-06-22 02:17:10|577.4|575|577.4|575|577.4|575|577.4|575|0
1655864240000|2022-06-22 02:17:20|577.32|574.92|577.4|575|577.4|575|577.32|574.92|0
1655864250000|2022-06-22 02:17:30|577.58|575.18|577.58|575.18|577.58|575.18|577.58|575.18|0
1655864260000|2022-06-22 02:17:40|577.67|575.27|577.76|575.36|577.76|575.36|577.67|575.27|0
1655864270000|2022-06-22 02:17:50|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1655864280000|2022-06-22 02:18:00|578.11|575.71|578.11|575.71|578.11|575.71|577.94|575.54|0
1655864290000|2022-06-22 02:18:10|578.03|575.63|578.03|575.63|578.03|575.63|577.94|575.54|0
1655864300000|2022-06-22 02:18:20|577.94|575.54|577.94|575.54|578.11|575.71|577.94|575.54|0
1655864320000|2022-06-22 02:18:40|578.11|575.71|578.82|576.42|578.82|576.42|577.94|575.54|0
1655864330000|2022-06-22 02:18:50|578.91|576.51|578.91|576.51|579|576.6|578.91|576.51|0
1655864340000|2022-06-22 02:19:00|579|576.6|578.82|576.42|579|576.6|578.82|576.42|0
1655864350000|2022-06-22 02:19:10|578.74|576.34|578.82|576.42|578.82|576.42|578.74|576.34|0
1655864360000|2022-06-22 02:19:20|578.74|576.34|578.82|576.42|578.82|576.42|578.65|576.25|0
1655864370000|2022-06-22 02:19:30|579|576.6|579|576.6|579|576.6|579|576.6|0
1655864380000|2022-06-22 02:19:40|578.91|576.51|579.18|576.78|579.18|576.78|578.82|576.42|0
1655864390000|2022-06-22 02:19:50|579.71|577.31|579.62|577.22|579.71|577.31|579.62|577.22|0
1655864400000|2022-06-22 02:20:00|579.53|577.13|579|576.6|579.53|577.13|579|576.6|0
1655864410000|2022-06-22 02:20:10|579.09|576.69|579.09|576.69|579.09|576.69|579.09|576.69|0
1655864420000|2022-06-22 02:20:20|579.18|576.78|579.18|576.78|579.18|576.78|579.18|576.78|0
1655864430000|2022-06-22 02:20:30|579.27|576.87|579.09|576.69|579.27|576.87|579|576.6|0
1655864440000|2022-06-22 02:20:40|579|576.6|579|576.6|579.09|576.69|579|576.6|0
1655864450000|2022-06-22 02:20:50|579.18|576.78|579.18|576.78|579.18|576.78|579.18|576.78|0
1655864460000|2022-06-22 02:21:00|579.27|576.87|579.35|576.95|579.35|576.95|579.27|576.87|0
1655864470000|2022-06-22 02:21:10|579.45|577.05|579.53|577.13|579.53|577.13|579.45|577.05|0
1655864480000|2022-06-22 02:21:20|579.62|577.22|579.53|577.13|579.62|577.22|579.53|577.13|0
1655864490000|2022-06-22 02:21:30|579.71|577.31|579.35|576.95|579.71|577.31|579.35|576.95|0
1655864510000|2022-06-22 02:21:50|579.18|576.78|579.71|577.31|579.71|577.31|579.18|576.78|0
1655864520000|2022-06-22 02:22:00|580.06|577.66|579.98|577.58|580.06|577.66|579.98|577.58|0
1655864530000|2022-06-22 02:22:10|580.24|577.84|580.78|578.38|580.78|578.38|580.24|577.84|0
1655864540000|2022-06-22 02:22:20|580.95|578.55|580.78|578.38|580.95|578.55|580.78|578.38|0
1655864550000|2022-06-22 02:22:30|580.69|578.29|580.6|578.2|580.69|578.29|580.42|578.02|0
1655864560000|2022-06-22 02:22:40|580.42|578.02|580.33|577.93|580.42|578.02|580.33|577.93|0
1655864570000|2022-06-22 02:22:50|580.24|577.84|580.06|577.66|580.33|577.93|580.06|577.66|0
1655864600000|2022-06-22 02:23:20|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1655864610000|2022-06-22 02:23:30|580.51|578.11|580.42|578.02|580.51|578.11|580.42|578.02|0
1655864620000|2022-06-22 02:23:40|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1655864630000|2022-06-22 02:23:50|580.42|578.02|580.6|578.2|580.6|578.2|580.42|578.02|0
1655864650000|2022-06-22 02:24:10|580.69|578.29|581.13|578.73|581.13|578.73|580.69|578.29|0
1655864660000|2022-06-22 02:24:20|580.95|578.55|580.95|578.55|580.95|578.55|580.95|578.55|0
1655864670000|2022-06-22 02:24:30|580.69|578.29|580.6|578.2|580.69|578.29|580.6|578.2|0
1655864680000|2022-06-22 02:24:40|580.69|578.29|580.6|578.2|580.77|578.37|580.6|578.2|0
1655864690000|2022-06-22 02:24:50|580.51|578.11|580.42|578.02|580.6|578.2|580.42|578.02|0
1655864700000|2022-06-22 02:25:00|580.33|577.93|580.33|577.93|580.42|578.02|580.33|577.93|0
1655864710000|2022-06-22 02:25:10|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1655864720000|2022-06-22 02:25:20|580.6|578.2|580.6|578.2|580.6|578.2|580.6|578.2|0
1655864730000|2022-06-22 02:25:30|580.77|578.37|580.77|578.37|580.77|578.37|580.77|578.37|0
1655864750000|2022-06-22 02:25:50|581.13|578.73|580.95|578.55|581.13|578.73|580.95|578.55|0
1655864760000|2022-06-22 02:26:00|581.04|578.64|580.95|578.55|581.04|578.64|580.95|578.55|0
1655864770000|2022-06-22 02:26:10|580.87|578.47|580.51|578.11|580.87|578.47|580.51|578.11|0
1655864780000|2022-06-22 02:26:20|580.6|578.2|580.42|578.02|580.6|578.2|580.42|578.02|0
1655864790000|2022-06-22 02:26:30|580.51|578.11|580.42|578.02|580.51|578.11|580.42|578.02|0
1655864800000|2022-06-22 02:26:40|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1655864810000|2022-06-22 02:26:50|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1655864820000|2022-06-22 02:27:00|580.51|578.11|580.42|578.02|580.51|578.11|580.42|578.02|0
1655864840000|2022-06-22 02:27:20|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1655864850000|2022-06-22 02:27:30|580.42|578.02|580.06|577.66|580.42|578.02|580.06|577.66|0
1655864860000|2022-06-22 02:27:40|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1655864870000|2022-06-22 02:27:50|580.06|577.66|580.24|577.84|580.33|577.93|580.06|577.66|0
1655864880000|2022-06-22 02:28:00|580.16|577.76|580.16|577.76|580.16|577.76|580.16|577.76|0
1655864890000|2022-06-22 02:28:10|580.06|577.66|580.06|577.66|580.06|577.66|580.06|577.66|0
1655864930000|2022-06-22 02:28:50|580.24|577.84|580.42|578.02|580.42|578.02|580.24|577.84|0
1655864950000|2022-06-22 02:29:10|580.51|578.11|580.6|578.2|580.6|578.2|580.51|578.11|0
1655864970000|2022-06-22 02:29:30|580.42|578.02|580.51|578.11|580.6|578.2|580.42|578.02|0
1655864980000|2022-06-22 02:29:40|580.6|578.2|580.42|578.02|580.6|578.2|580.42|578.02|0
1655864990000|2022-06-22 02:29:50|580.33|577.93|580.33|577.93|580.33|577.93|580.33|577.93|0
1655865000000|2022-06-22 02:30:00|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1655865010000|2022-06-22 02:30:10|580.24|577.84|580.24|577.84|580.42|578.02|580.24|577.84|0
1655865050000|2022-06-22 02:30:50|580.15|577.75|580.15|577.75|580.15|577.75|580.06|577.66|0
1655865060000|2022-06-22 02:31:00|580.24|577.84|580.06|577.66|580.24|577.84|580.06|577.66|0
1655865070000|2022-06-22 02:31:10|580.15|577.75|580.24|577.84|580.24|577.84|580.15|577.75|0
1655865080000|2022-06-22 02:31:20|580.42|578.02|580.6|578.2|580.6|578.2|580.42|578.02|0
1655865090000|2022-06-22 02:31:30|580.59|578.19|580.42|578.02|580.59|578.19|580.42|578.02|0
1655865110000|2022-06-22 02:31:50|580.24|577.84|580.24|577.84|580.24|577.84|580.24|577.84|0
1655865120000|2022-06-22 02:32:00|580.51|578.11|580.59|578.19|580.59|578.19|580.42|578.02|0
1655865130000|2022-06-22 02:32:10|580.42|578.02|580.42|578.02|580.42|578.02|580.42|578.02|0
1655865140000|2022-06-22 02:32:20|580.33|577.93|580.24|577.84|580.33|577.93|580.24|577.84|0
1655865150000|2022-06-22 02:32:30|580.15|577.75|580.06|577.66|580.24|577.84|580.06|577.66|0
1655865160000|2022-06-22 02:32:40|580.15|577.75|580.06|577.66|580.15|577.75|580.06|577.66|0
1655865180000|2022-06-22 02:33:00|580.24|577.84|580.24|577.84|580.24|577.84|580.24|577.84|0
1655865190000|2022-06-22 02:33:10|580.15|577.75|580.24|577.84|580.24|577.84|580.15|577.75|0
1655865230000|2022-06-22 02:33:50|580.06|577.66|580.06|577.66|580.06|577.66|580.06|577.66|0
1655865240000|2022-06-22 02:34:00|580.24|577.84|580.24|577.84|580.24|577.84|580.24|577.84|0
1655865260000|2022-06-22 02:34:20|580.06|577.66|580.24|577.84|580.24|577.84|580.06|577.66|0
1655865270000|2022-06-22 02:34:30|580.06|577.66|580.06|577.66|580.15|577.75|580.06|577.66|0
1655865300000|2022-06-22 02:35:00|580.24|577.84|580.24|577.84|580.24|577.84|580.24|577.84|0
1655865310000|2022-06-22 02:35:10|580.06|577.66|580.06|577.66|580.06|577.66|580.06|577.66|0
1655865320000|2022-06-22 02:35:20|579.17|576.77|579.17|576.77|579.17|576.77|579|576.6|0
1655865330000|2022-06-22 02:35:30|579|576.6|578.64|576.24|579|576.6|578.64|576.24|0
1655865340000|2022-06-22 02:35:40|578.82|576.42|579|576.6|579|576.6|578.82|576.42|0
1655865350000|2022-06-22 02:35:50|579.09|576.69|579.17|576.77|579.17|576.77|579.09|576.69|0
1655865360000|2022-06-22 02:36:00|579.35|576.95|579.53|577.13|579.53|577.13|579.26|576.86|0
1655865370000|2022-06-22 02:36:10|579.71|577.31|579.71|577.31|579.71|577.31|579.71|577.31|0
1655865390000|2022-06-22 02:36:30|579.88|577.48|580.06|577.66|580.24|577.84|579.88|577.48|0
1655865400000|2022-06-22 02:36:40|579.88|577.48|579.97|577.57|580.06|577.66|579.88|577.48|0
1655865410000|2022-06-22 02:36:50|580.06|577.66|579.88|577.48|580.06|577.66|579.88|577.48|0
1655865420000|2022-06-22 02:37:00|579.7|577.3|579.7|577.3|579.97|577.57|579.7|577.3|0
1655865430000|2022-06-22 02:37:10|579.62|577.22|579.53|577.13|579.62|577.22|579.53|577.13|0
1655865440000|2022-06-22 02:37:20|579.35|576.95|579.26|576.86|579.35|576.95|579.17|576.77|0
1655865450000|2022-06-22 02:37:30|579.35|576.95|579.26|576.86|579.35|576.95|579.26|576.86|0
1655865460000|2022-06-22 02:37:40|579.35|576.95|579.62|577.22|580.06|577.66|579.35|576.95|0
1655865470000|2022-06-22 02:37:50|579.53|577.13|579.62|577.22|579.62|577.22|579.53|577.13|0
1655865480000|2022-06-22 02:38:00|579.8|577.4|579.8|577.4|579.88|577.48|579.8|577.4|0
1655865490000|2022-06-22 02:38:10|579.7|577.3|579.8|577.4|579.8|577.4|579.7|577.3|0
1655865500000|2022-06-22 02:38:20|579.7|577.3|579.8|577.4|579.8|577.4|579.7|577.3|0
1655865510000|2022-06-22 02:38:30|579.7|577.3|579.88|577.48|579.88|577.48|579.7|577.3|0
1655865520000|2022-06-22 02:38:40|580.06|577.66|580.06|577.66|580.06|577.66|580.06|577.66|0
1655865540000|2022-06-22 02:39:00|580.24|577.84|580.59|578.19|580.59|578.19|580.24|577.84|0
1655865550000|2022-06-22 02:39:10|580.51|578.11|580.51|578.11|580.51|578.11|580.51|578.11|0
1655865560000|2022-06-22 02:39:20|580.59|578.19|580.41|578.01|580.59|578.19|580.41|578.01|0
1655865570000|2022-06-22 02:39:30|580.33|577.93|580.33|577.93|580.33|577.93|580.24|577.84|0
1655865580000|2022-06-22 02:39:40|580.24|577.84|579.97|577.57|580.24|577.84|579.97|577.57|0
1655865590000|2022-06-22 02:39:50|580.15|577.75|580.24|577.84|580.24|577.84|580.15|577.75|0
1655865600000|2022-06-22 02:40:00|580.41|578.01|580.33|577.93|580.41|578.01|580.24|577.84|0
1655865610000|2022-06-22 02:40:10|580.15|577.75|580.15|577.75|580.15|577.75|580.06|577.66|0
1655865620000|2022-06-22 02:40:20|580.06|577.66|579.88|577.48|580.06|577.66|579.7|577.3|0
1655865630000|2022-06-22 02:40:30|580.06|577.66|579.88|577.48|580.06|577.66|579.88|577.48|0
1655865640000|2022-06-22 02:40:40|579.8|577.4|579.8|577.4|579.8|577.4|579.8|577.4|0
1655865650000|2022-06-22 02:40:50|579.7|577.3|580.24|577.84|580.24|577.84|579.7|577.3|0
1655865660000|2022-06-22 02:41:00|580.15|577.75|580.24|577.84|580.33|577.93|580.15|577.75|0
1655865690000|2022-06-22 02:41:30|580.59|578.19|580.59|578.19|580.59|578.19|580.59|578.19|0
1655865700000|2022-06-22 02:41:40|580.68|578.28|580.59|578.19|580.68|578.28|580.59|578.19|0
1655865710000|2022-06-22 02:41:50|580.51|578.11|580.41|578.01|580.51|578.11|580.41|578.01|0
1655865720000|2022-06-22 02:42:00|580.51|578.11|580.77|578.37|580.77|578.37|580.51|578.11|0
1655865730000|2022-06-22 02:42:10|580.68|578.28|580.59|578.19|580.68|578.28|580.59|578.19|0
1655865740000|2022-06-22 02:42:20|580.77|578.37|581.48|579.08|581.48|579.08|580.77|578.37|0
1655865750000|2022-06-22 02:42:30|581.84|579.44|581.66|579.26|581.84|579.44|581.66|579.26|0
1655865760000|2022-06-22 02:42:40|581.75|579.35|582.01|579.61|582.01|579.61|581.75|579.35|0
1655865770000|2022-06-22 02:42:50|581.84|579.44|581.66|579.26|581.84|579.44|581.66|579.26|0
1655865780000|2022-06-22 02:43:00|581.75|579.35|581.66|579.26|581.75|579.35|581.66|579.26|0
1655865790000|2022-06-22 02:43:10|581.75|579.35|582.01|579.61|582.01|579.61|581.75|579.35|0
1655865800000|2022-06-22 02:43:20|582.11|579.71|582.55|580.15|582.55|580.15|582.01|579.61|0
1655865810000|2022-06-22 02:43:30|582.73|580.33|582.55|580.15|582.73|580.33|582.55|580.15|0
1655865820000|2022-06-22 02:43:40|582.37|579.97|582.73|580.33|582.73|580.33|582.37|579.97|0
1655865830000|2022-06-22 02:43:50|582.9|580.5|582.73|580.33|582.9|580.5|582.73|580.33|0
1655865840000|2022-06-22 02:44:00|582.55|580.15|582.73|580.33|582.73|580.33|582.55|580.15|0
1655865850000|2022-06-22 02:44:10|582.55|580.15|582.55|580.15|582.73|580.33|582.55|580.15|0
1655865870000|2022-06-22 02:44:30|582.37|579.97|582.37|579.97|582.37|579.97|582.28|579.88|0
1655865880000|2022-06-22 02:44:40|582.55|580.15|582.55|580.15|582.55|580.15|582.55|580.15|0
1655865890000|2022-06-22 02:44:50|582.73|580.33|582.73|580.33|582.73|580.33|582.73|580.33|0
1655865900000|2022-06-22 02:45:00|583.08|580.68|583.44|581.04|583.44|581.04|583|580.6|0
1655865910000|2022-06-22 02:45:10|583.35|580.95|583.62|581.22|583.62|581.22|583.35|580.95|0
1655865920000|2022-06-22 02:45:20|583.44|581.04|583.35|580.95|583.44|581.04|583.35|580.95|0
1655865930000|2022-06-22 02:45:30|583.44|581.04|583.62|581.22|583.62|581.22|583.44|581.04|0
1655865960000|2022-06-22 02:46:00|583.53|581.13|583.44|581.04|583.53|581.13|583.26|580.86|0
1655865970000|2022-06-22 02:46:10|583.35|580.95|583.44|581.04|583.44|581.04|583.26|580.86|0
1655865980000|2022-06-22 02:46:20|583.26|580.86|583.26|580.86|583.26|580.86|583.08|580.68|0
1655865990000|2022-06-22 02:46:30|583.44|581.04|583.17|580.77|583.44|581.04|583.17|580.77|0
1655866000000|2022-06-22 02:46:40|583.26|580.86|583.26|580.86|583.26|580.86|583.26|580.86|0
1655866010000|2022-06-22 02:46:50|583.08|580.68|583.08|580.68|583.26|580.86|583.08|580.68|0
1655866020000|2022-06-22 02:47:00|583.17|580.77|583.62|581.22|583.62|581.22|583.17|580.77|0
1655866030000|2022-06-22 02:47:10|583.8|581.4|583.8|581.4|583.8|581.4|583.8|581.4|0
1655866040000|2022-06-22 02:47:20|583.97|581.57|583.44|581.04|583.97|581.57|583.44|581.04|0
1655866050000|2022-06-22 02:47:30|583.62|581.22|583.8|581.4|583.8|581.4|583.62|581.22|0
1655866070000|2022-06-22 02:47:50|583.97|581.57|583.8|581.4|583.97|581.57|583.8|581.4|0
1655866080000|2022-06-22 02:48:00|583.79|581.39|583.62|581.22|583.79|581.39|583.62|581.22|0
1655866090000|2022-06-22 02:48:10|583.53|581.13|583.62|581.22|583.62|581.22|583.44|581.04|0
1655866100000|2022-06-22 02:48:20|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1655866110000|2022-06-22 02:48:30|583.44|581.04|583.44|581.04|583.62|581.22|583.44|581.04|0
1655866120000|2022-06-22 02:48:40|583.53|581.13|583.79|581.39|583.79|581.39|583.53|581.13|0
1655866130000|2022-06-22 02:48:50|583.89|581.49|583.79|581.39|583.89|581.49|583.79|581.39|0
1655866140000|2022-06-22 02:49:00|583.62|581.22|583.71|581.31|583.79|581.39|583.62|581.22|0
1655866150000|2022-06-22 02:49:10|583.79|581.39|583.79|581.39|583.79|581.39|583.79|581.39|0
1655866160000|2022-06-22 02:49:20|583.89|581.49|583.79|581.39|583.97|581.57|583.79|581.39|0
1655866170000|2022-06-22 02:49:30|583.97|581.57|584.15|581.75|584.15|581.75|583.97|581.57|0
1655866180000|2022-06-22 02:49:40|584.33|581.93|585.04|582.64|585.04|582.64|584.33|581.93|0
1655866190000|2022-06-22 02:49:50|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1655866200000|2022-06-22 02:50:00|585.04|582.64|584.51|582.11|585.04|582.64|584.51|582.11|0
1655866210000|2022-06-22 02:50:10|584.78|582.38|584.86|582.46|584.86|582.46|584.78|582.38|0
1655866220000|2022-06-22 02:50:20|584.69|582.29|584.86|582.46|584.86|582.46|584.69|582.29|0
1655866230000|2022-06-22 02:50:30|584.69|582.29|585.04|582.64|585.04|582.64|584.69|582.29|0
1655866240000|2022-06-22 02:50:40|585.22|582.82|585.4|583|585.4|583|585.22|582.82|0
1655866250000|2022-06-22 02:50:50|585.49|583.09|585.58|583.18|585.58|583.18|585.49|583.09|0
1655866260000|2022-06-22 02:51:00|585.49|583.09|585.4|583|585.49|583.09|585.4|583|0
1655866270000|2022-06-22 02:51:10|585.58|583.18|585.76|583.36|585.76|583.36|585.58|583.18|0
1655866280000|2022-06-22 02:51:20|585.58|583.18|585.58|583.18|585.76|583.36|585.58|583.18|0
1655866290000|2022-06-22 02:51:30|585.94|583.54|586.11|583.71|586.11|583.71|585.94|583.54|0
1655866300000|2022-06-22 02:51:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1655866310000|2022-06-22 02:51:50|585.67|583.27|585.58|583.18|585.76|583.36|585.58|583.18|0
1655866320000|2022-06-22 02:52:00|585.67|583.27|585.58|583.18|585.76|583.36|585.4|583|0
1655866350000|2022-06-22 02:52:30|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1655866360000|2022-06-22 02:52:40|585.76|583.36|585.94|583.54|585.94|583.54|585.76|583.36|0
1655866370000|2022-06-22 02:52:50|585.85|583.45|585.94|583.54|585.94|583.54|585.76|583.36|0
1655866380000|2022-06-22 02:53:00|585.85|583.45|585.76|583.36|585.85|583.45|585.58|583.18|0
1655866390000|2022-06-22 02:53:10|585.94|583.54|585.94|583.54|585.94|583.54|585.94|583.54|0
1655866400000|2022-06-22 02:53:20|585.85|583.45|585.58|583.18|585.85|583.45|585.58|583.18|0
1655866410000|2022-06-22 02:53:30|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1655866420000|2022-06-22 02:53:40|585.58|583.18|585.58|583.18|585.58|583.18|585.58|583.18|0
1655866430000|2022-06-22 02:53:50|585.49|583.09|585.76|583.36|585.76|583.36|585.49|583.09|0
1655866440000|2022-06-22 02:54:00|585.49|583.09|585.14|582.74|585.49|583.09|585.14|582.74|0
1655866450000|2022-06-22 02:54:10|585.04|582.64|585.04|582.64|585.22|582.82|585.04|582.64|0
1655866460000|2022-06-22 02:54:20|585.22|582.82|585.22|582.82|585.22|582.82|585.04|582.64|0
1655866470000|2022-06-22 02:54:30|585.14|582.74|585.22|582.82|585.22|582.82|585.14|582.74|0
1655866480000|2022-06-22 02:54:40|585.04|582.64|585.22|582.82|585.22|582.82|585.04|582.64|0
1655866490000|2022-06-22 02:54:50|585.04|582.64|585.04|582.64|585.04|582.64|585.04|582.64|0
1655866500000|2022-06-22 02:55:00|585.22|582.82|585.4|583|585.4|583|585.22|582.82|0
1655866510000|2022-06-22 02:55:10|585.31|582.91|585.22|582.82|585.31|582.91|585.22|582.82|0
1655866520000|2022-06-22 02:55:20|585.4|583|585.04|582.64|585.4|583|585.04|582.64|0
1655866530000|2022-06-22 02:55:30|584.96|582.56|584.96|582.56|584.96|582.56|584.96|582.56|0
1655866540000|2022-06-22 02:55:40|584.86|582.46|584.86|582.46|585.04|582.64|584.86|582.46|0
1655866550000|2022-06-22 02:55:50|585.04|582.64|585.13|582.73|585.22|582.82|585.04|582.64|0
1655866560000|2022-06-22 02:56:00|585.58|583.18|585.76|583.36|585.76|583.36|585.58|583.18|0
1655866570000|2022-06-22 02:56:10|585.93|583.53|585.93|583.53|585.93|583.53|585.76|583.36|0
1655866580000|2022-06-22 02:56:20|586.11|583.71|585.76|583.36|586.11|583.71|585.76|583.36|0
1655866590000|2022-06-22 02:56:30|585.93|583.53|585.93|583.53|585.93|583.53|585.93|583.53|0
1655866600000|2022-06-22 02:56:40|585.76|583.36|585.76|583.36|585.76|583.36|585.76|583.36|0
1655866610000|2022-06-22 02:56:50|585.93|583.53|585.93|583.53|585.93|583.53|585.93|583.53|0
1655866620000|2022-06-22 02:57:00|585.76|583.36|586.11|583.71|586.11|583.71|585.76|583.36|0
1655866630000|2022-06-22 02:57:10|585.93|583.53|585.76|583.36|585.93|583.53|585.76|583.36|0
1655866640000|2022-06-22 02:57:20|585.85|583.45|585.93|583.53|585.93|583.53|585.85|583.45|0
1655866650000|2022-06-22 02:57:30|585.76|583.36|586.11|583.71|586.11|583.71|585.76|583.36|0
1655866680000|2022-06-22 02:58:00|586.83|584.43|587.19|584.79|587.19|584.79|586.83|584.43|0
1655866690000|2022-06-22 02:58:10|587.36|584.96|587.19|584.79|587.36|584.96|587.19|584.79|0
1655866700000|2022-06-22 02:58:20|586.83|584.43|587.01|584.61|587.19|584.79|586.83|584.43|0
1655866710000|2022-06-22 02:58:30|587.19|584.79|587.19|584.79|587.19|584.79|587.1|584.7|0
1655866720000|2022-06-22 02:58:40|587.36|584.96|587.54|585.14|587.54|585.14|587.36|584.96|0
1655866730000|2022-06-22 02:58:50|587.46|585.06|587.54|585.14|587.54|585.14|587.46|585.06|0
1655866740000|2022-06-22 02:59:00|587.46|585.06|587.36|584.96|587.46|585.06|587.36|584.96|0
1655866750000|2022-06-22 02:59:10|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1655866760000|2022-06-22 02:59:20|587.36|584.96|587.54|585.14|587.54|585.14|587.36|584.96|0
1655866770000|2022-06-22 02:59:30|587.46|585.06|587.36|584.96|587.46|585.06|587.36|584.96|0
1655866780000|2022-06-22 02:59:40|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1655866790000|2022-06-22 02:59:50|587.36|584.96|587.54|585.14|587.54|585.14|587.36|584.96|0
1655866800000|2022-06-22 03:00:00|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1655866810000|2022-06-22 03:00:10|587.54|585.14|587.9|585.5|587.9|585.5|587.54|585.14|0
1655866820000|2022-06-22 03:00:20|587.72|585.32|587.9|585.5|587.9|585.5|587.72|585.32|0
1655866830000|2022-06-22 03:00:30|587.82|585.42|587.72|585.32|587.82|585.42|587.72|585.32|0
1655866840000|2022-06-22 03:00:40|587.54|585.14|587.72|585.32|587.72|585.32|587.54|585.14|0
1655866850000|2022-06-22 03:00:50|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1655866860000|2022-06-22 03:01:00|587.64|585.24|587.72|585.32|587.72|585.32|587.64|585.24|0
1655866870000|2022-06-22 03:01:10|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1655866880000|2022-06-22 03:01:20|587.36|584.96|587.19|584.79|587.36|584.96|587.19|584.79|0
1655866890000|2022-06-22 03:01:30|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1655866900000|2022-06-22 03:01:40|587.18|584.78|587.01|584.61|587.18|584.78|587.01|584.61|0
1655866910000|2022-06-22 03:01:50|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1655866920000|2022-06-22 03:02:00|586.65|584.25|586.47|584.07|586.65|584.25|586.47|584.07|0
1655866930000|2022-06-22 03:02:10|586.65|584.25|586.56|584.16|586.65|584.25|586.47|584.07|0
1655866940000|2022-06-22 03:02:20|586.47|584.07|586.38|583.98|586.47|584.07|586.29|583.89|0
1655866950000|2022-06-22 03:02:30|586.29|583.89|586.11|583.71|586.29|583.89|586.11|583.71|0
1655866960000|2022-06-22 03:02:40|585.93|583.53|586.11|583.71|586.11|583.71|585.93|583.53|0
1655866970000|2022-06-22 03:02:50|585.93|583.53|585.93|583.53|585.93|583.53|585.93|583.53|0
1655866980000|2022-06-22 03:03:00|586.03|583.63|586.11|583.71|586.11|583.71|585.93|583.53|0
1655866990000|2022-06-22 03:03:10|586.2|583.8|586.47|584.07|586.47|584.07|586.2|583.8|0
1655867000000|2022-06-22 03:03:20|586.56|584.16|586.47|584.07|586.56|584.16|586.47|584.07|0
1655867010000|2022-06-22 03:03:30|586.65|584.25|586.92|584.52|587.01|584.61|586.65|584.25|0
1655867020000|2022-06-22 03:03:40|586.83|584.43|586.83|584.43|586.83|584.43|586.65|584.25|0
1655867030000|2022-06-22 03:03:50|587.01|584.61|586.83|584.43|587.01|584.61|586.83|584.43|0
1655867040000|2022-06-22 03:04:00|586.65|584.25|586.65|584.25|586.83|584.43|586.65|584.25|0
1655867050000|2022-06-22 03:04:10|586.74|584.34|586.83|584.43|586.83|584.43|586.74|584.34|0
1655867060000|2022-06-22 03:04:20|586.65|584.25|586.74|584.34|586.74|584.34|586.65|584.25|0
1655867070000|2022-06-22 03:04:30|587.1|584.7|587.36|584.96|587.36|584.96|587.1|584.7|0
1655867080000|2022-06-22 03:04:40|587.54|585.14|587.54|585.14|587.54|585.14|587.36|584.96|0
1655867090000|2022-06-22 03:04:50|587.72|585.32|587.63|585.23|587.72|585.32|587.54|585.14|0
1655867100000|2022-06-22 03:05:00|587.54|585.14|587.54|585.14|587.54|585.14|587.46|585.06|0
1655867110000|2022-06-22 03:05:10|587.36|584.96|587.18|584.78|587.36|584.96|587.18|584.78|0
1655867120000|2022-06-22 03:05:20|587|584.6|587|584.6|587|584.6|587|584.6|0
1655867130000|2022-06-22 03:05:30|586.83|584.43|586.92|584.52|587|584.6|586.83|584.43|0
1655867140000|2022-06-22 03:05:40|587|584.6|586.92|584.52|587|584.6|586.92|584.52|0
1655867150000|2022-06-22 03:05:50|586.83|584.43|586.83|584.43|586.83|584.43|586.74|584.34|0
1655867160000|2022-06-22 03:06:00|586.74|584.34|587.18|584.78|587.36|584.96|586.74|584.34|0
1655867170000|2022-06-22 03:06:10|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1655867180000|2022-06-22 03:06:20|587.36|584.96|587|584.6|587.36|584.96|587|584.6|0
1655867190000|2022-06-22 03:06:30|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1655867200000|2022-06-22 03:06:40|586.92|584.52|586.92|584.52|587|584.6|586.92|584.52|0
1655867210000|2022-06-22 03:06:50|586.83|584.43|587.18|584.78|587.18|584.78|586.83|584.43|0
1655867220000|2022-06-22 03:07:00|587.28|584.88|587.46|585.06|587.46|585.06|587.28|584.88|0
1655867230000|2022-06-22 03:07:10|587.18|584.78|587.18|584.78|587.18|584.78|587.18|584.78|0
1655867240000|2022-06-22 03:07:20|587.28|584.88|587.18|584.78|587.36|584.96|587.18|584.78|0
1655867250000|2022-06-22 03:07:30|587.36|584.96|587.63|585.23|587.63|585.23|587.36|584.96|0
1655867260000|2022-06-22 03:07:40|587.54|585.14|587.36|584.96|587.54|585.14|587.36|584.96|0
1655867270000|2022-06-22 03:07:50|587.54|585.14|587.54|585.14|587.54|585.14|587.46|585.06|0
1655867280000|2022-06-22 03:08:00|587.72|585.32|587.81|585.41|587.81|585.41|587.72|585.32|0
1655867290000|2022-06-22 03:08:10|587.9|585.5|588.08|585.68|588.08|585.68|587.9|585.5|0
1655867300000|2022-06-22 03:08:20|587.99|585.59|588.08|585.68|588.08|585.68|587.99|585.59|0
1655867310000|2022-06-22 03:08:30|588.17|585.77|588.08|585.68|588.26|585.86|588.08|585.68|0
1655867320000|2022-06-22 03:08:40|588.17|585.77|588.26|585.86|588.44|586.04|588.17|585.77|0
1655867330000|2022-06-22 03:08:50|588.17|585.77|588.17|585.77|588.17|585.77|588.08|585.68|0
1655867340000|2022-06-22 03:09:00|588.26|585.86|588.17|585.77|588.26|585.86|588.17|585.77|0
1655867350000|2022-06-22 03:09:10|588.08|585.68|588.17|585.77|588.17|585.77|588.08|585.68|0
1655867360000|2022-06-22 03:09:20|588.08|585.68|588.26|585.86|588.26|585.86|588.08|585.68|0
1655867370000|2022-06-22 03:09:30|588.35|585.95|588.08|585.68|588.35|585.95|588.08|585.68|0
1655867380000|2022-06-22 03:09:40|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1655867390000|2022-06-22 03:09:50|588.44|586.04|588.79|586.39|588.79|586.39|588.44|586.04|0
1655867400000|2022-06-22 03:10:00|588.61|586.21|588.79|586.39|588.79|586.39|588.61|586.21|0
1655867410000|2022-06-22 03:10:10|588.71|586.31|588.44|586.04|588.79|586.39|588.44|586.04|0
1655867420000|2022-06-22 03:10:20|588.61|586.21|588.79|586.39|588.79|586.39|588.61|586.21|0
1655867430000|2022-06-22 03:10:30|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1655867440000|2022-06-22 03:10:40|588.79|586.39|588.79|586.39|588.89|586.49|588.79|586.39|0
1655867450000|2022-06-22 03:10:50|588.97|586.57|588.89|586.49|588.97|586.57|588.89|586.49|0
1655867460000|2022-06-22 03:11:00|588.97|586.57|588.61|586.21|588.97|586.57|588.61|586.21|0
1655867470000|2022-06-22 03:11:10|588.71|586.31|588.61|586.21|588.71|586.31|588.61|586.21|0
1655867480000|2022-06-22 03:11:20|588.71|586.31|588.97|586.57|588.97|586.57|588.71|586.31|0
1655867490000|2022-06-22 03:11:30|589.07|586.67|590.05|587.65|590.05|587.65|589.07|586.67|0
1655867500000|2022-06-22 03:11:40|589.87|587.47|589.69|587.29|589.87|587.47|589.42|587.02|0
1655867510000|2022-06-22 03:11:50|589.87|587.47|589.87|587.47|589.87|587.47|589.69|587.29|0
1655867520000|2022-06-22 03:12:00|589.96|587.56|590.05|587.65|590.05|587.65|589.96|587.56|0
1655867530000|2022-06-22 03:12:10|589.87|587.47|589.51|587.11|589.87|587.47|589.51|587.11|0
1655867540000|2022-06-22 03:12:20|589.15|586.75|589.07|586.67|589.15|586.75|588.97|586.57|0
1655867550000|2022-06-22 03:12:30|588.97|586.57|588.79|586.39|588.97|586.57|588.79|586.39|0
1655867560000|2022-06-22 03:12:40|588.97|586.57|589.15|586.75|589.15|586.75|588.79|586.39|0
1655867570000|2022-06-22 03:12:50|588.97|586.57|588.97|586.57|588.97|586.57|588.97|586.57|0
1655867580000|2022-06-22 03:13:00|589.07|586.67|588.97|586.57|589.07|586.67|588.97|586.57|0
1655867590000|2022-06-22 03:13:10|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1655867600000|2022-06-22 03:13:20|588.71|586.31|588.61|586.21|588.71|586.31|588.61|586.21|0
1655867610000|2022-06-22 03:13:30|588.71|586.31|588.79|586.39|588.79|586.39|588.71|586.31|0
1655867620000|2022-06-22 03:13:40|588.97|586.57|589.15|586.75|589.15|586.75|588.97|586.57|0
1655867630000|2022-06-22 03:13:50|589.07|586.67|589.15|586.75|589.15|586.75|589.07|586.67|0
1655867640000|2022-06-22 03:14:00|589.33|586.93|589.24|586.84|589.51|587.11|589.24|586.84|0
1655867650000|2022-06-22 03:14:10|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1655867660000|2022-06-22 03:14:20|589.07|586.67|588.79|586.39|589.07|586.67|588.79|586.39|0
1655867670000|2022-06-22 03:14:30|588.61|586.21|588.43|586.03|588.61|586.21|588.26|585.86|0
1655867680000|2022-06-22 03:14:40|588.26|585.86|588.26|585.86|588.61|586.21|588.26|585.86|0
1655867700000|2022-06-22 03:15:00|588.35|585.95|588.26|585.86|588.35|585.95|588.26|585.86|0
1655867720000|2022-06-22 03:15:20|588.17|585.77|587.9|585.5|588.17|585.77|587.9|585.5|0
1655867730000|2022-06-22 03:15:30|587.72|585.32|587.72|585.32|587.81|585.41|587.72|585.32|0
1655867740000|2022-06-22 03:15:40|587.9|585.5|588.43|586.03|588.43|586.03|587.9|585.5|0
1655867750000|2022-06-22 03:15:50|588.25|585.85|588.25|585.85|588.25|585.85|588.17|585.77|0
1655867760000|2022-06-22 03:16:00|588.08|585.68|588.17|585.77|588.25|585.85|588.08|585.68|0
1655867770000|2022-06-22 03:16:10|588.43|586.03|588.43|586.03|588.43|586.03|588.43|586.03|0
1655867780000|2022-06-22 03:16:20|588.35|585.95|588.79|586.39|588.79|586.39|588.35|585.95|0
1655867790000|2022-06-22 03:16:30|588.71|586.31|588.79|586.39|588.79|586.39|588.71|586.31|0
1655867810000|2022-06-22 03:16:50|588.97|586.57|588.97|586.57|588.97|586.57|588.79|586.39|0
1655867820000|2022-06-22 03:17:00|588.79|586.39|588.97|586.57|588.97|586.57|588.61|586.21|0
1655867830000|2022-06-22 03:17:10|588.79|586.39|588.61|586.21|588.79|586.39|588.61|586.21|0
1655867840000|2022-06-22 03:17:20|588.25|585.85|587.99|585.59|588.25|585.85|587.99|585.59|0
1655867850000|2022-06-22 03:17:30|587.9|585.5|587.81|585.41|587.9|585.5|587.72|585.32|0
1655867860000|2022-06-22 03:17:40|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1655867870000|2022-06-22 03:17:50|588.08|585.68|588.08|585.68|588.08|585.68|588.08|585.68|0
1655867880000|2022-06-22 03:18:00|588.17|585.77|588.25|585.85|588.25|585.85|588.17|585.77|0
1655867890000|2022-06-22 03:18:10|588.17|585.77|588.08|585.68|588.17|585.77|587.9|585.5|0
1655867900000|2022-06-22 03:18:20|587.99|585.59|588.08|585.68|588.08|585.68|587.9|585.5|0
1655867910000|2022-06-22 03:18:30|588.07|585.67|588.07|585.67|588.07|585.67|588.07|585.67|0
1655867920000|2022-06-22 03:18:40|588.25|585.85|588.25|585.85|588.25|585.85|588.25|585.85|0
1655867940000|2022-06-22 03:19:00|588.35|585.95|588.25|585.85|588.35|585.95|588.25|585.85|0
1655867950000|2022-06-22 03:19:10|588.17|585.77|588.07|585.67|588.25|585.85|588.07|585.67|0
1655867960000|2022-06-22 03:19:20|587.99|585.59|587.99|585.59|587.99|585.59|587.99|585.59|0
1655867970000|2022-06-22 03:19:30|587.9|585.5|587.72|585.32|587.9|585.5|587.72|585.32|0
1655867980000|2022-06-22 03:19:40|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1655868000000|2022-06-22 03:20:00|588.07|585.67|587.99|585.59|588.07|585.67|587.99|585.59|0
1655868010000|2022-06-22 03:20:10|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1655868020000|2022-06-22 03:20:20|587.81|585.41|587.9|585.5|587.9|585.5|587.81|585.41|0
1655868030000|2022-06-22 03:20:30|587.81|585.41|587.72|585.32|587.81|585.41|587.72|585.32|0
1655868040000|2022-06-22 03:20:40|587.54|585.14|587.36|584.96|587.54|585.14|587.36|584.96|0
1655868050000|2022-06-22 03:20:50|587.18|584.78|587.36|584.96|587.36|584.96|587.18|584.78|0
1655868100000|2022-06-22 03:21:40|587.45|585.05|587.54|585.14|587.54|585.14|587.45|585.05|0
1655868110000|2022-06-22 03:21:50|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1655868120000|2022-06-22 03:22:00|587.45|585.05|587.54|585.14|587.54|585.14|587.36|584.96|0
1655868130000|2022-06-22 03:22:10|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1655868140000|2022-06-22 03:22:20|587.54|585.14|587.36|584.96|587.54|585.14|587.36|584.96|0
1655868150000|2022-06-22 03:22:30|587.27|584.87|587.36|584.96|587.36|584.96|587.27|584.87|0
1655868160000|2022-06-22 03:22:40|587.27|584.87|587.18|584.78|587.27|584.87|587.18|584.78|0
1655868170000|2022-06-22 03:22:50|587|584.6|587.18|584.78|587.18|584.78|587|584.6|0
1655868180000|2022-06-22 03:23:00|587.27|584.87|587.54|585.14|587.54|585.14|587.27|584.87|0
1655868200000|2022-06-22 03:23:20|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1655868210000|2022-06-22 03:23:30|587.27|584.87|587.36|584.96|587.36|584.96|587.27|584.87|0
1655868220000|2022-06-22 03:23:40|587.18|584.78|587.18|584.78|587.18|584.78|587.18|584.78|0
1655868230000|2022-06-22 03:23:50|587|584.6|587.63|585.23|587.63|585.23|587|584.6|0
1655868240000|2022-06-22 03:24:00|587.99|585.59|587.72|585.32|588.25|585.85|587.72|585.32|0
1655868250000|2022-06-22 03:24:10|587.89|585.49|588.07|585.67|588.07|585.67|587.89|585.49|0
1655868260000|2022-06-22 03:24:20|588.25|585.85|588.07|585.67|588.25|585.85|587.99|585.59|0
1655868270000|2022-06-22 03:24:30|588.25|585.85|588.17|585.77|588.25|585.85|588.17|585.77|0
1655868280000|2022-06-22 03:24:40|588.25|585.85|588.25|585.85|588.25|585.85|588.17|585.77|0
1655868300000|2022-06-22 03:25:00|588.07|585.67|588.07|585.67|588.07|585.67|588.07|585.67|0
1655868310000|2022-06-22 03:25:10|587.89|585.49|587.89|585.49|587.89|585.49|587.89|585.49|0
1655868330000|2022-06-22 03:25:30|587.71|585.31|587.63|585.23|587.71|585.31|587.54|585.14|0
1655868340000|2022-06-22 03:25:40|587.71|585.31|587.36|584.96|587.71|585.31|587.36|584.96|0
1655868350000|2022-06-22 03:25:50|587.71|585.31|587.63|585.23|587.71|585.31|587.63|585.23|0
1655868360000|2022-06-22 03:26:00|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1655868370000|2022-06-22 03:26:10|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1655868380000|2022-06-22 03:26:20|587.54|585.14|587.54|585.14|587.54|585.14|587.36|584.96|0
1655868390000|2022-06-22 03:26:30|587.45|585.05|587.18|584.78|587.45|585.05|587.18|584.78|0
1655868400000|2022-06-22 03:26:40|587|584.6|587.09|584.69|587.09|584.69|586.82|584.42|0
1655868410000|2022-06-22 03:26:50|587|584.6|587|584.6|587|584.6|587|584.6|0
1655868420000|2022-06-22 03:27:00|586.82|584.42|587|584.6|587|584.6|586.82|584.42|0
1655868430000|2022-06-22 03:27:10|586.91|584.51|586.82|584.42|586.91|584.51|586.82|584.42|0
1655868440000|2022-06-22 03:27:20|587|584.6|586.64|584.24|587|584.6|586.64|584.24|0
1655868450000|2022-06-22 03:27:30|586.82|584.42|586.46|584.06|586.82|584.42|586.46|584.06|0
1655868460000|2022-06-22 03:27:40|586.55|584.15|586.64|584.24|586.64|584.24|586.55|584.15|0
1655868470000|2022-06-22 03:27:50|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1655868490000|2022-06-22 03:28:10|587|584.6|586.82|584.42|587|584.6|586.82|584.42|0
1655868500000|2022-06-22 03:28:20|586.64|584.24|586.73|584.33|586.82|584.42|586.64|584.24|0
1655868510000|2022-06-22 03:28:30|586.64|584.24|586.82|584.42|586.82|584.42|586.64|584.24|0
1655868520000|2022-06-22 03:28:40|586.91|584.51|587|584.6|587|584.6|586.91|584.51|0
1655868530000|2022-06-22 03:28:50|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1655868540000|2022-06-22 03:29:00|586.64|584.24|586.64|584.24|586.64|584.24|586.64|584.24|0
1655868550000|2022-06-22 03:29:10|586.46|584.06|586.46|584.06|586.46|584.06|586.46|584.06|0
1655868560000|2022-06-22 03:29:20|586.64|584.24|586.73|584.33|586.82|584.42|586.64|584.24|0
1655868570000|2022-06-22 03:29:30|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1655868580000|2022-06-22 03:29:40|586.91|584.51|587|584.6|587|584.6|586.91|584.51|0
1655868590000|2022-06-22 03:29:50|586.91|584.51|587|584.6|587|584.6|586.91|584.51|0
1655868600000|2022-06-22 03:30:00|587.18|584.78|587.36|584.96|587.36|584.96|587.18|584.78|0
1655868610000|2022-06-22 03:30:10|587.53|585.13|587.53|585.13|587.53|585.13|587.53|585.13|0
1655868620000|2022-06-22 03:30:20|587.71|585.31|587.71|585.31|587.71|585.31|587.71|585.31|0
1655868630000|2022-06-22 03:30:30|587.81|585.41|587.18|584.78|587.89|585.49|587.18|584.78|0
1655868640000|2022-06-22 03:30:40|587.36|584.96|587.36|584.96|587.45|585.05|587.36|584.96|0
1655868650000|2022-06-22 03:30:50|587.53|585.13|587.71|585.31|587.89|585.49|587.53|585.13|0
1655868670000|2022-06-22 03:31:10|587.53|585.13|587.71|585.31|587.71|585.31|587.53|585.13|0
1655868680000|2022-06-22 03:31:20|587.81|585.41|588.61|586.21|588.61|586.21|587.81|585.41|0
1655868690000|2022-06-22 03:31:30|588.7|586.3|588.97|586.57|589.15|586.75|588.7|586.3|0
1655868700000|2022-06-22 03:31:40|589.33|586.93|589.5|587.1|589.6|587.2|589.33|586.93|0
1655868710000|2022-06-22 03:31:50|589.33|586.93|589.33|586.93|589.33|586.93|589.24|586.84|0
1655868720000|2022-06-22 03:32:00|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1655868730000|2022-06-22 03:32:10|589.06|586.66|588.79|586.39|589.06|586.66|588.79|586.39|0
1655868740000|2022-06-22 03:32:20|589.06|586.66|589.5|587.1|589.5|587.1|589.06|586.66|0
1655868750000|2022-06-22 03:32:30|589.68|587.28|589.5|587.1|589.78|587.38|589.5|587.1|0
1655868760000|2022-06-22 03:32:40|589.6|587.2|589.68|587.28|589.68|587.28|589.6|587.2|0
1655868770000|2022-06-22 03:32:50|589.6|587.2|589.86|587.46|589.86|587.46|589.6|587.2|0
1655868780000|2022-06-22 03:33:00|589.68|587.28|589.78|587.38|589.86|587.46|589.68|587.28|0
1655868790000|2022-06-22 03:33:10|589.5|587.1|589.5|587.1|589.5|587.1|589.5|587.1|0
1655868800000|2022-06-22 03:33:20|589.42|587.02|589.15|586.75|589.42|587.02|589.15|586.75|0
1655868810000|2022-06-22 03:33:30|588.97|586.57|588.79|586.39|588.97|586.57|588.79|586.39|0
1655868820000|2022-06-22 03:33:40|588.7|586.3|588.7|586.3|588.7|586.3|588.52|586.12|0
1655868830000|2022-06-22 03:33:50|588.79|586.39|588.79|586.39|588.79|586.39|588.79|586.39|0
1655868840000|2022-06-22 03:34:00|589.06|586.66|588.52|586.12|589.06|586.66|588.52|586.12|0
1655868850000|2022-06-22 03:34:10|588.43|586.03|588.43|586.03|588.52|586.12|588.43|586.03|0
1655868860000|2022-06-22 03:34:20|588.25|585.85|588.07|585.67|588.25|585.85|588.07|585.67|0
1655868870000|2022-06-22 03:34:30|588.52|586.12|588.52|586.12|588.52|586.12|588.43|586.03|0
1655868880000|2022-06-22 03:34:40|588.43|586.03|588.43|586.03|588.52|586.12|588.43|586.03|0
1655868890000|2022-06-22 03:34:50|588.79|586.39|588.97|586.57|588.97|586.57|588.79|586.39|0
1655868900000|2022-06-22 03:35:00|589.06|586.66|589.15|586.75|589.32|586.92|589.06|586.66|0
1655868910000|2022-06-22 03:35:10|589.06|586.66|589.32|586.92|589.32|586.92|589.06|586.66|0
1655868920000|2022-06-22 03:35:20|589.15|586.75|588.97|586.57|589.15|586.75|588.97|586.57|0
1655868930000|2022-06-22 03:35:30|589.15|586.75|589.14|586.74|589.15|586.75|589.14|586.74|0
1655868940000|2022-06-22 03:35:40|589.32|586.92|589.14|586.74|589.32|586.92|589.14|586.74|0
1655868950000|2022-06-22 03:35:50|589.32|586.92|589.42|587.02|589.42|587.02|589.32|586.92|0
1655868960000|2022-06-22 03:36:00|589.5|587.1|589.5|587.1|589.5|587.1|589.5|587.1|0
1655868970000|2022-06-22 03:36:10|589.68|587.28|589.68|587.28|589.68|587.28|589.5|587.1|0
1655868980000|2022-06-22 03:36:20|589.6|587.2|589.6|587.2|589.6|587.2|589.5|587.1|0
1655868990000|2022-06-22 03:36:30|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1655869000000|2022-06-22 03:36:40|589.86|587.46|590.04|587.64|590.04|587.64|589.86|587.46|0
1655869010000|2022-06-22 03:36:50|590.31|587.91|590.22|587.82|590.4|588|590.22|587.82|0
1655869020000|2022-06-22 03:37:00|590.4|588|591.12|588.72|591.12|588.72|590.4|588|0
1655869030000|2022-06-22 03:37:10|591.03|588.63|590.49|588.09|591.03|588.63|590.49|588.09|0
1655869040000|2022-06-22 03:37:20|590.58|588.18|590.76|588.36|590.76|588.36|590.58|588.18|0
1655869050000|2022-06-22 03:37:30|590.58|588.18|590.49|588.09|590.58|588.18|590.4|588|0
1655869060000|2022-06-22 03:37:40|590.58|588.18|590.58|588.18|590.76|588.36|590.58|588.18|0
1655869070000|2022-06-22 03:37:50|590.49|588.09|590.94|588.54|590.94|588.54|590.49|588.09|0
1655869080000|2022-06-22 03:38:00|590.85|588.45|590.4|588|590.85|588.45|590.4|588|0
1655869090000|2022-06-22 03:38:10|590.49|588.09|590.4|588|590.58|588.18|590.4|588|0
1655869100000|2022-06-22 03:38:20|590.58|588.18|590.67|588.27|590.76|588.36|590.58|588.18|0
1655869110000|2022-06-22 03:38:30|590.76|588.36|590.67|588.27|590.76|588.36|590.67|588.27|0
1655869120000|2022-06-22 03:38:40|590.76|588.36|590.76|588.36|590.76|588.36|590.67|588.27|0
1655869130000|2022-06-22 03:38:50|590.58|588.18|590.67|588.27|590.67|588.27|590.58|588.18|0
1655869140000|2022-06-22 03:39:00|590.58|588.18|590.04|587.64|590.58|588.18|590.04|587.64|0
1655869150000|2022-06-22 03:39:10|589.95|587.55|590.04|587.64|590.04|587.64|589.95|587.55|0
1655869160000|2022-06-22 03:39:20|589.95|587.55|589.95|587.55|590.04|587.64|589.95|587.55|0
1655869170000|2022-06-22 03:39:30|589.86|587.46|590.22|587.82|590.22|587.82|589.86|587.46|0
1655869180000|2022-06-22 03:39:40|590.4|588|590.58|588.18|590.58|588.18|590.4|588|0
1655869190000|2022-06-22 03:39:50|590.67|588.27|590.76|588.36|590.76|588.36|590.49|588.09|0
1655869200000|2022-06-22 03:40:00|590.49|588.09|590.31|587.91|590.49|588.09|590.22|587.82|0
1655869210000|2022-06-22 03:40:10|590.4|588|589.95|587.55|590.4|588|589.95|587.55|0
1655869220000|2022-06-22 03:40:20|590.13|587.73|590.04|587.64|590.13|587.73|590.04|587.64|0
1655869230000|2022-06-22 03:40:30|590.13|587.73|590.13|587.73|590.13|587.73|590.13|587.73|0
1655869240000|2022-06-22 03:40:40|590.22|587.82|590.49|588.09|590.49|588.09|590.22|587.82|0
1655869250000|2022-06-22 03:40:50|590.4|588|590.85|588.45|590.85|588.45|590.4|588|0
1655869260000|2022-06-22 03:41:00|590.76|588.36|590.85|588.45|590.85|588.45|590.76|588.36|0
1655869270000|2022-06-22 03:41:10|590.76|588.36|590.94|588.54|590.94|588.54|590.76|588.36|0
1655869280000|2022-06-22 03:41:20|590.85|588.45|590.4|588|590.85|588.45|590.4|588|0
1655869290000|2022-06-22 03:41:30|590.49|588.09|590.4|588|590.58|588.18|590.4|588|0
1655869300000|2022-06-22 03:41:40|590.22|587.82|590.04|587.64|590.22|587.82|590.04|587.64|0
1655869310000|2022-06-22 03:41:50|590.22|587.82|590.22|587.82|590.22|587.82|590.13|587.73|0
1655869320000|2022-06-22 03:42:00|590.31|587.91|590.4|588|590.67|588.27|590.31|587.91|0
1655869330000|2022-06-22 03:42:10|590.22|587.82|589.86|587.46|590.22|587.82|589.86|587.46|0
1655869340000|2022-06-22 03:42:20|589.77|587.37|589.68|587.28|589.86|587.46|589.68|587.28|0
1655869350000|2022-06-22 03:42:30|590.04|587.64|589.77|587.37|590.04|587.64|589.77|587.37|0
1655869360000|2022-06-22 03:42:40|589.68|587.28|589.68|587.28|589.68|587.28|589.68|587.28|0
1655869370000|2022-06-22 03:42:50|589.86|587.46|589.68|587.28|589.86|587.46|589.68|587.28|0
1655869390000|2022-06-22 03:43:10|589.86|587.46|589.77|587.37|589.86|587.46|589.77|587.37|0
1655869400000|2022-06-22 03:43:20|589.86|587.46|589.5|587.1|589.86|587.46|589.5|587.1|0
1655869420000|2022-06-22 03:43:40|589.68|587.28|589.5|587.1|589.68|587.28|589.5|587.1|0
1655869430000|2022-06-22 03:43:50|589.32|586.92|589.32|586.92|589.32|586.92|589.32|586.92|0
1655869440000|2022-06-22 03:44:00|589.14|586.74|589.14|586.74|589.14|586.74|589.14|586.74|0
1655869450000|2022-06-22 03:44:10|589.24|586.84|589.24|586.84|589.24|586.84|589.24|586.84|0
1655869460000|2022-06-22 03:44:20|589.32|586.92|589.5|587.1|589.5|587.1|589.32|586.92|0
1655869470000|2022-06-22 03:44:30|589.32|586.92|589.41|587.01|589.41|587.01|589.32|586.92|0
1655869480000|2022-06-22 03:44:40|589.5|587.1|589.5|587.1|589.59|587.19|589.5|587.1|0
1655869490000|2022-06-22 03:44:50|589.41|587.01|589.41|587.01|589.41|587.01|589.32|586.92|0
1655869500000|2022-06-22 03:45:00|589.5|587.1|589.59|587.19|589.59|587.19|589.5|587.1|0
1655869510000|2022-06-22 03:45:10|589.5|587.1|589.5|587.1|589.5|587.1|589.5|587.1|0
1655869520000|2022-06-22 03:45:20|589.32|586.92|589.24|586.84|589.32|586.92|589.14|586.74|0
1655869530000|2022-06-22 03:45:30|589.41|587.01|589.5|587.1|589.5|587.1|589.41|587.01|0
1655869540000|2022-06-22 03:45:40|589.32|586.92|589.41|587.01|589.41|587.01|589.32|586.92|0
1655869550000|2022-06-22 03:45:50|589.32|586.92|589.32|586.92|589.32|586.92|589.32|586.92|0
1655869570000|2022-06-22 03:46:10|589.41|587.01|589.32|586.92|589.41|587.01|589.32|586.92|0
1655869580000|2022-06-22 03:46:20|589.24|586.84|589.14|586.74|589.24|586.84|589.14|586.74|0
1655869590000|2022-06-22 03:46:30|589.06|586.66|589.5|587.1|589.5|587.1|589.06|586.66|0
1655869600000|2022-06-22 03:46:40|589.59|587.19|589.59|587.19|589.68|587.28|589.59|587.19|0
1655869610000|2022-06-22 03:46:50|589.41|587.01|589.32|586.92|589.41|587.01|589.32|586.92|0
1655869620000|2022-06-22 03:47:00|589.41|587.01|589.14|586.74|589.41|587.01|589.14|586.74|0
1655869630000|2022-06-22 03:47:10|589.23|586.83|589.06|586.66|589.23|586.83|589.06|586.66|0
1655869640000|2022-06-22 03:47:20|589.14|586.74|588.96|586.56|589.14|586.74|588.96|586.56|0
1655869650000|2022-06-22 03:47:30|589.14|586.74|588.96|586.56|589.14|586.74|588.96|586.56|0
1655869660000|2022-06-22 03:47:40|589.23|586.83|589.14|586.74|589.23|586.83|589.14|586.74|0
1655869670000|2022-06-22 03:47:50|589.23|586.83|589.14|586.74|589.23|586.83|589.14|586.74|0
1655869680000|2022-06-22 03:48:00|589.23|586.83|589.14|586.74|589.23|586.83|589.14|586.74|0
1655869690000|2022-06-22 03:48:10|588.42|586.02|588.25|585.85|588.42|586.02|588.25|585.85|0
1655869700000|2022-06-22 03:48:20|588.42|586.02|588.6|586.2|588.6|586.2|588.42|586.02|0
1655869710000|2022-06-22 03:48:30|588.42|586.02|588.07|585.67|588.42|586.02|587.89|585.49|0
1655869720000|2022-06-22 03:48:40|588.25|585.85|588.25|585.85|588.25|585.85|588.07|585.67|0
1655869730000|2022-06-22 03:48:50|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1655869740000|2022-06-22 03:49:00|588.52|586.12|588.34|585.94|588.52|586.12|588.34|585.94|0
1655869750000|2022-06-22 03:49:10|588.24|585.84|588.07|585.67|588.34|585.94|588.07|585.67|0
1655869760000|2022-06-22 03:49:20|588.16|585.76|587.89|585.49|588.16|585.76|587.89|585.49|0
1655869770000|2022-06-22 03:49:30|588.07|585.67|588.07|585.67|588.07|585.67|587.98|585.58|0
1655869780000|2022-06-22 03:49:40|588.24|585.84|588.07|585.67|588.24|585.84|588.07|585.67|0
1655869790000|2022-06-22 03:49:50|588.16|585.76|588.42|586.02|588.42|586.02|588.16|585.76|0
1655869800000|2022-06-22 03:50:00|588.34|585.94|588.34|585.94|588.42|586.02|588.34|585.94|0
1655869810000|2022-06-22 03:50:10|588.24|585.84|588.24|585.84|588.24|585.84|588.16|585.76|0
1655869820000|2022-06-22 03:50:20|588.34|585.94|588.34|585.94|588.42|586.02|588.34|585.94|0
1655869830000|2022-06-22 03:50:30|588.24|585.84|587.98|585.58|588.24|585.84|587.98|585.58|0
1655869840000|2022-06-22 03:50:40|587.89|585.49|587.98|585.58|587.98|585.58|587.89|585.49|0
1655869850000|2022-06-22 03:50:50|588.07|585.67|587.98|585.58|588.16|585.76|587.98|585.58|0
1655869860000|2022-06-22 03:51:00|588.07|585.67|588.24|585.84|588.42|586.02|588.07|585.67|0
1655869870000|2022-06-22 03:51:10|588.07|585.67|587.35|584.95|588.34|585.94|587.35|584.95|0
1655869880000|2022-06-22 03:51:20|587.17|584.77|587.26|584.86|587.26|584.86|587.17|584.77|0
1655869890000|2022-06-22 03:51:30|587.17|584.77|586.99|584.59|587.35|584.95|586.99|584.59|0
1655869900000|2022-06-22 03:51:40|587.17|584.77|587.17|584.77|587.35|584.95|587.17|584.77|0
1655869910000|2022-06-22 03:51:50|586.99|584.59|586.99|584.59|586.99|584.59|586.99|584.59|0
1655869920000|2022-06-22 03:52:00|586.81|584.41|586.81|584.41|586.81|584.41|586.81|584.41|0
1655869930000|2022-06-22 03:52:10|586.73|584.33|586.81|584.41|586.91|584.51|586.73|584.33|0
1655869940000|2022-06-22 03:52:20|586.99|584.59|587.35|584.95|587.35|584.95|586.99|584.59|0
1655869950000|2022-06-22 03:52:30|587.44|585.04|587.53|585.13|587.62|585.22|587.44|585.04|0
1655869960000|2022-06-22 03:52:40|587.71|585.31|588.06|585.66|588.06|585.66|587.71|585.31|0
1655869970000|2022-06-22 03:52:50|588.24|585.84|588.06|585.66|588.24|585.84|588.06|585.66|0
1655869980000|2022-06-22 03:53:00|587.89|585.49|587.8|585.4|587.89|585.49|587.8|585.4|0
1655869990000|2022-06-22 03:53:10|587.71|585.31|587.71|585.31|587.71|585.31|587.53|585.13|0
1655870000000|2022-06-22 03:53:20|587.89|585.49|587.8|585.4|587.89|585.49|587.8|585.4|0
1655870010000|2022-06-22 03:53:30|587.89|585.49|587.8|585.4|587.89|585.49|587.71|585.31|0
1655870020000|2022-06-22 03:53:40|587.71|585.31|587.62|585.22|587.71|585.31|587.62|585.22|0
1655870030000|2022-06-22 03:53:50|587.53|585.13|587.62|585.22|587.71|585.31|587.53|585.13|0
1655870040000|2022-06-22 03:54:00|587.89|585.49|587.71|585.31|587.89|585.49|587.71|585.31|0
1655870060000|2022-06-22 03:54:20|587.8|585.4|587.89|585.49|587.89|585.49|587.8|585.4|0
1655870070000|2022-06-22 03:54:30|587.98|585.58|587.98|585.58|587.98|585.58|587.98|585.58|0
1655870080000|2022-06-22 03:54:40|588.06|585.66|587.89|585.49|588.06|585.66|587.89|585.49|0
1655870090000|2022-06-22 03:54:50|587.98|585.58|587.98|585.58|587.98|585.58|587.98|585.58|0
1655870100000|2022-06-22 03:55:00|588.06|585.66|588.16|585.76|588.24|585.84|588.06|585.66|0
1655870110000|2022-06-22 03:55:10|588.06|585.66|587.88|585.48|588.06|585.66|587.88|585.48|0
1655870130000|2022-06-22 03:55:30|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655870140000|2022-06-22 03:55:40|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655870150000|2022-06-22 03:55:50|588.34|585.94|588.24|585.84|588.34|585.94|588.24|585.84|0
1655870170000|2022-06-22 03:56:10|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1655870190000|2022-06-22 03:56:30|588.6|586.2|588.52|586.12|588.6|586.2|588.42|586.02|0
1655870200000|2022-06-22 03:56:40|588.6|586.2|588.42|586.02|588.6|586.2|588.42|586.02|0
1655870210000|2022-06-22 03:56:50|588.34|585.94|588.42|586.02|588.51|586.11|588.34|585.94|0
1655870220000|2022-06-22 03:57:00|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655870230000|2022-06-22 03:57:10|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655870260000|2022-06-22 03:57:40|588.16|585.76|588.16|585.76|588.24|585.84|588.16|585.76|0
1655870270000|2022-06-22 03:57:50|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655870280000|2022-06-22 03:58:00|588.16|585.76|588.24|585.84|588.24|585.84|588.16|585.76|0
1655870290000|2022-06-22 03:58:10|588.42|586.02|588.24|585.84|588.42|586.02|588.24|585.84|0
1655870300000|2022-06-22 03:58:20|588.16|585.76|588.24|585.84|588.24|585.84|588.16|585.76|0
1655870310000|2022-06-22 03:58:30|588.34|585.94|588.24|585.84|588.34|585.94|588.24|585.84|0
1655870320000|2022-06-22 03:58:40|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655870330000|2022-06-22 03:58:50|588.24|585.84|587.88|585.48|588.24|585.84|587.88|585.48|0
1655870340000|2022-06-22 03:59:00|587.7|585.3|587.7|585.3|587.7|585.3|587.7|585.3|0
1655870350000|2022-06-22 03:59:10|587.88|585.48|587.88|585.48|587.88|585.48|587.88|585.48|0
1655870370000|2022-06-22 03:59:30|587.98|585.58|587.98|585.58|587.98|585.58|587.98|585.58|0
1655870380000|2022-06-22 03:59:40|587.88|585.48|587.98|585.58|587.98|585.58|587.8|585.4|0
1655870390000|2022-06-22 03:59:50|588.06|585.66|588.06|585.66|588.06|585.66|587.98|585.58|0
1655870400000|2022-06-22 04:00:00|588.16|585.76|588.24|585.84|588.24|585.84|588.16|585.76|0
1655870410000|2022-06-22 04:00:10|588.16|585.76|588.16|585.76|588.16|585.76|588.16|585.76|0
1655870420000|2022-06-22 04:00:20|588.06|585.66|588.24|585.84|588.33|585.93|588.06|585.66|0
1655870430000|2022-06-22 04:00:30|588.33|585.93|588.24|585.84|588.33|585.93|588.24|585.84|0
1655870440000|2022-06-22 04:00:40|588.06|585.66|588.42|586.02|588.42|586.02|588.06|585.66|0
1655870450000|2022-06-22 04:00:50|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655870460000|2022-06-22 04:01:00|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1655870470000|2022-06-22 04:01:10|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1655870480000|2022-06-22 04:01:20|588.78|586.38|588.6|586.2|588.78|586.38|588.6|586.2|0
1655870490000|2022-06-22 04:01:30|588.51|586.11|588.69|586.29|588.78|586.38|588.51|586.11|0
1655870500000|2022-06-22 04:01:40|588.78|586.38|588.6|586.2|588.78|586.38|588.6|586.2|0
1655870510000|2022-06-22 04:01:50|588.42|586.02|588.42|586.02|588.51|586.11|588.42|586.02|0
1655870520000|2022-06-22 04:02:00|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1655870530000|2022-06-22 04:02:10|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1655870540000|2022-06-22 04:02:20|588.42|586.02|588.24|585.84|588.42|586.02|588.24|585.84|0
1655870550000|2022-06-22 04:02:30|588.33|585.93|588.24|585.84|588.33|585.93|588.24|585.84|0
1655870560000|2022-06-22 04:02:40|588.33|585.93|588.24|585.84|588.33|585.93|588.24|585.84|0
1655870580000|2022-06-22 04:03:00|588.33|585.93|588.6|586.2|588.6|586.2|588.33|585.93|0
1655870590000|2022-06-22 04:03:10|588.69|586.29|588.69|586.29|588.69|586.29|588.6|586.2|0
1655870600000|2022-06-22 04:03:20|588.6|586.2|588.6|586.2|588.6|586.2|588.6|586.2|0
1655870610000|2022-06-22 04:03:30|588.51|586.11|588.42|586.02|588.51|586.11|588.42|586.02|0
1655870630000|2022-06-22 04:03:50|588.51|586.11|588.51|586.11|588.6|586.2|588.51|586.11|0
1655870640000|2022-06-22 04:04:00|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1655870650000|2022-06-22 04:04:10|588.51|586.11|588.51|586.11|588.51|586.11|588.51|586.11|0
1655870660000|2022-06-22 04:04:20|588.69|586.29|588.69|586.29|588.69|586.29|588.69|586.29|0
1655870670000|2022-06-22 04:04:30|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1655870700000|2022-06-22 04:05:00|588.96|586.56|588.87|586.47|588.96|586.56|588.87|586.47|0
1655870710000|2022-06-22 04:05:10|588.78|586.38|588.69|586.29|588.78|586.38|588.69|586.29|0
1655870720000|2022-06-22 04:05:20|588.78|586.38|588.6|586.2|588.78|586.38|588.6|586.2|0
1655870730000|2022-06-22 04:05:30|588.69|586.29|588.78|586.38|588.78|586.38|588.69|586.29|0
1655870750000|2022-06-22 04:05:50|588.96|586.56|588.96|586.56|588.96|586.56|588.96|586.56|0
1655870770000|2022-06-22 04:06:10|588.78|586.38|588.78|586.38|588.78|586.38|588.78|586.38|0
1655870780000|2022-06-22 04:06:20|588.87|586.47|588.87|586.47|588.87|586.47|588.87|586.47|0
1655870790000|2022-06-22 04:06:30|588.78|586.38|588.42|586.02|588.78|586.38|588.42|586.02|0
1655870800000|2022-06-22 04:06:40|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655870810000|2022-06-22 04:06:50|588.06|585.66|588.06|585.66|588.06|585.66|588.06|585.66|0
1655870820000|2022-06-22 04:07:00|587.88|585.48|587.88|585.48|587.88|585.48|587.88|585.48|0
1655870830000|2022-06-22 04:07:10|587.97|585.57|587.97|585.57|587.97|585.57|587.97|585.57|0
1655870840000|2022-06-22 04:07:20|587.88|585.48|588.06|585.66|588.06|585.66|587.88|585.48|0
1655870850000|2022-06-22 04:07:30|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655870860000|2022-06-22 04:07:40|588.15|585.75|588.24|585.84|588.24|585.84|588.15|585.75|0
1655870870000|2022-06-22 04:07:50|588.42|586.02|588.24|585.84|588.42|586.02|588.24|585.84|0
1655870880000|2022-06-22 04:08:00|588.33|585.93|588.24|585.84|588.33|585.93|588.24|585.84|0
1655870890000|2022-06-22 04:08:10|588.15|585.75|588.24|585.84|588.24|585.84|588.15|585.75|0
1655870900000|2022-06-22 04:08:20|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1655870930000|2022-06-22 04:08:50|588.33|585.93|588.42|586.02|588.42|586.02|588.33|585.93|0
1655870940000|2022-06-22 04:09:00|588.24|585.84|588.33|585.93|588.33|585.93|588.24|585.84|0
1655870950000|2022-06-22 04:09:10|588.42|586.02|588.24|585.84|588.42|586.02|588.24|585.84|0
1655870960000|2022-06-22 04:09:20|588.15|585.75|587.97|585.57|588.15|585.75|587.97|585.57|0
1655870970000|2022-06-22 04:09:30|588.06|585.66|588.24|585.84|588.33|585.93|588.06|585.66|0
1655870980000|2022-06-22 04:09:40|588.33|585.93|588.33|585.93|588.33|585.93|588.33|585.93|0
1655870990000|2022-06-22 04:09:50|588.42|586.02|588.33|585.93|588.42|586.02|588.33|585.93|0
1655871000000|2022-06-22 04:10:00|588.24|585.84|588.24|585.84|588.24|585.84|588.24|585.84|0
1655871020000|2022-06-22 04:10:20|588.42|586.02|588.51|586.11|588.6|586.2|588.42|586.02|0
1655871030000|2022-06-22 04:10:30|588.6|586.2|588.42|586.02|588.6|586.2|588.42|586.02|0
1655871040000|2022-06-22 04:10:40|588.33|585.93|588.33|585.93|588.33|585.93|588.33|585.93|0
1655871050000|2022-06-22 04:10:50|588.42|586.02|588.42|586.02|588.42|586.02|588.42|586.02|0
1655871060000|2022-06-22 04:11:00|588.24|585.84|588.33|585.93|588.33|585.93|588.24|585.84|0
1655871070000|2022-06-22 04:11:10|588.42|586.02|588.06|585.66|588.42|586.02|588.06|585.66|0
1655871080000|2022-06-22 04:11:20|588.15|585.75|588.24|585.84|588.24|585.84|588.15|585.75|0
1655871090000|2022-06-22 04:11:30|588.33|585.93|588.42|586.02|588.42|586.02|588.33|585.93|0
1655871100000|2022-06-22 04:11:40|589.13|586.73|589.13|586.73|589.13|586.73|589.13|586.73|0
1655871110000|2022-06-22 04:11:50|589.31|586.91|589.31|586.91|589.31|586.91|589.23|586.83|0
1655871120000|2022-06-22 04:12:00|589.49|587.09|589.67|587.27|589.67|587.27|589.49|587.09|0
1655871130000|2022-06-22 04:12:10|589.77|587.37|590.03|587.63|590.03|587.63|589.77|587.37|0
1655871140000|2022-06-22 04:12:20|590.57|588.17|590.57|588.17|590.57|588.17|590.57|588.17|0
1655871150000|2022-06-22 04:12:30|590.66|588.26|590.66|588.26|590.66|588.26|590.66|588.26|0
1655871160000|2022-06-22 04:12:40|587.63|585.23|587.36|584.96|587.63|585.23|587.36|584.96|0
1655871170000|2022-06-22 04:12:50|587.54|585.14|587.72|585.32|587.72|585.32|587.54|585.14|0
1655871180000|2022-06-22 04:13:00|587.9|585.5|588.08|585.68|588.08|585.68|587.9|585.5|0
1655871190000|2022-06-22 04:13:10|587.9|585.5|587.9|585.5|587.9|585.5|587.9|585.5|0
1655871210000|2022-06-22 04:13:30|587.81|585.41|588.08|585.68|588.08|585.68|587.81|585.41|0
1655871220000|2022-06-22 04:13:40|588.26|585.86|588.26|585.86|588.26|585.86|588.08|585.68|0
1655871230000|2022-06-22 04:13:50|588.08|585.68|587.54|585.14|588.08|585.68|587.54|585.14|0
1655871240000|2022-06-22 04:14:00|587.72|585.32|587.63|585.23|587.72|585.32|587.63|585.23|0
1655871250000|2022-06-22 04:14:10|587.54|585.14|587.54|585.14|587.72|585.32|587.54|585.14|0
1655871260000|2022-06-22 04:14:20|587.45|585.05|587.36|584.96|587.45|585.05|587.36|584.96|0
1655871270000|2022-06-22 04:14:30|591.82|589.42|591.37|588.97|591.82|589.42|591.37|588.97|0
1655871280000|2022-06-22 04:14:40|591.46|589.06|591.19|588.79|591.46|589.06|591.19|588.79|0
1655871290000|2022-06-22 04:14:50|591.28|588.88|591.28|588.88|591.28|588.88|591.28|588.88|0
1655871300000|2022-06-22 04:15:00|591.37|588.97|588.09|585.69|591.37|588.97|587.91|585.51|0
1655871310000|2022-06-22 04:15:10|589.27|586.87|590.27|587.87|590.45|588.05|589.18|586.78|0
1655871330000|2022-06-22 04:15:30|590.37|587.97|590.55|588.15|590.55|588.15|590.37|587.97|0
1655871340000|2022-06-22 04:15:40|590.63|588.23|590.55|588.15|590.63|588.23|590.55|588.15|0
1655871350000|2022-06-22 04:15:50|590.63|588.23|590.45|588.05|590.63|588.23|590.45|588.05|0
1655871360000|2022-06-22 04:16:00|590.37|587.97|590.27|587.87|590.37|587.97|590.27|587.87|0
1655871370000|2022-06-22 04:16:10|590.37|587.97|590.37|587.97|590.37|587.97|590.27|587.87|0
1655871380000|2022-06-22 04:16:20|590.45|588.05|590.45|588.05|590.45|588.05|590.45|588.05|0
1655871400000|2022-06-22 04:16:40|590.27|587.87|590.45|588.05|590.45|588.05|590.27|587.87|0
1655871410000|2022-06-22 04:16:50|590.37|587.97|590.27|587.87|590.37|587.97|590.27|587.87|0
1655871420000|2022-06-22 04:17:00|590.19|587.79|590.27|587.87|590.27|587.87|590.19|587.79|0
1655871430000|2022-06-22 04:17:10|590.19|587.79|590.09|587.69|590.19|587.79|590.09|587.69|0
1655871450000|2022-06-22 04:17:30|590.27|587.87|590.27|587.87|590.27|587.87|590.27|587.87|0
1655871470000|2022-06-22 04:17:50|590.37|587.97|590.37|587.97|590.37|587.97|590.37|587.97|0
1655871480000|2022-06-22 04:18:00|590.45|588.05|590.09|587.69|590.45|588.05|590.09|587.69|0
1655871490000|2022-06-22 04:18:10|589.91|587.51|589.83|587.43|589.91|587.51|589.83|587.43|0
1655871500000|2022-06-22 04:18:20|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655871510000|2022-06-22 04:18:30|589.83|587.43|589.83|587.43|589.83|587.43|589.83|587.43|0
1655871520000|2022-06-22 04:18:40|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1655871530000|2022-06-22 04:18:50|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655871540000|2022-06-22 04:19:00|589.83|587.43|589.91|587.51|589.91|587.51|589.83|587.43|0
1655871550000|2022-06-22 04:19:10|590.09|587.69|590.09|587.69|590.09|587.69|590.09|587.69|0
1655871570000|2022-06-22 04:19:30|590.19|587.79|590.19|587.79|590.19|587.79|590.19|587.79|0
1655871580000|2022-06-22 04:19:40|590.09|587.69|590.09|587.69|590.09|587.69|590.09|587.69|0
1655871600000|2022-06-22 04:20:00|590.01|587.61|590.19|587.79|590.19|587.79|590.01|587.61|0
1655871610000|2022-06-22 04:20:10|590.27|587.87|590.45|588.05|590.45|588.05|590.27|587.87|0
1655871630000|2022-06-22 04:20:30|590.54|588.14|590.45|588.05|590.54|588.14|590.36|587.96|0
1655871640000|2022-06-22 04:20:40|590.63|588.23|590.54|588.14|590.63|588.23|590.54|588.14|0
1655871650000|2022-06-22 04:20:50|590.45|588.05|590.45|588.05|590.45|588.05|590.45|588.05|0
1655871660000|2022-06-22 04:21:00|590.36|587.96|589.91|587.51|590.36|587.96|589.91|587.51|0
1655871670000|2022-06-22 04:21:10|589.83|587.43|589.91|587.51|589.91|587.51|589.73|587.33|0
1655871680000|2022-06-22 04:21:20|589.83|587.43|589.73|587.33|589.83|587.43|589.73|587.33|0
1655871690000|2022-06-22 04:21:30|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1655871700000|2022-06-22 04:21:40|589.73|587.33|589.73|587.33|589.73|587.33|589.73|587.33|0
1655871710000|2022-06-22 04:21:50|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655871720000|2022-06-22 04:22:00|589.83|587.43|589.73|587.33|589.83|587.43|589.73|587.33|0
1655871730000|2022-06-22 04:22:10|589.65|587.25|589.38|586.98|589.65|587.25|589.29|586.89|0
1655871740000|2022-06-22 04:22:20|589.55|587.15|589.55|587.15|589.65|587.25|589.55|587.15|0
1655871750000|2022-06-22 04:22:30|589.37|586.97|589.37|586.97|589.37|586.97|589.37|586.97|0
1655871760000|2022-06-22 04:22:40|589.29|586.89|589.11|586.71|589.29|586.89|589.11|586.71|0
1655871770000|2022-06-22 04:22:50|589.02|586.62|589.02|586.62|589.02|586.62|589.02|586.62|0
1655871780000|2022-06-22 04:23:00|589.11|586.71|589.02|586.62|589.2|586.8|589.02|586.62|0
1655871790000|2022-06-22 04:23:10|589.11|586.71|589.02|586.62|589.11|586.71|588.93|586.53|0
1655871800000|2022-06-22 04:23:20|588.93|586.53|589.02|586.62|589.02|586.62|588.93|586.53|0
1655871810000|2022-06-22 04:23:30|589.11|586.71|589.2|586.8|589.37|586.97|589.11|586.71|0
1655871820000|2022-06-22 04:23:40|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1655871830000|2022-06-22 04:23:50|589.2|586.8|589.37|586.97|589.37|586.97|589.2|586.8|0
1655871840000|2022-06-22 04:24:00|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1655871850000|2022-06-22 04:24:10|589.2|586.8|589.37|586.97|589.37|586.97|589.2|586.8|0
1655871860000|2022-06-22 04:24:20|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1655871870000|2022-06-22 04:24:30|589.37|586.97|589.29|586.89|589.37|586.97|589.29|586.89|0
1655871880000|2022-06-22 04:24:40|589.37|586.97|589.73|587.33|589.73|587.33|589.37|586.97|0
1655871890000|2022-06-22 04:24:50|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1655871900000|2022-06-22 04:25:00|589.47|587.07|589.37|586.97|589.47|587.07|589.37|586.97|0
1655871910000|2022-06-22 04:25:10|589.2|586.8|589.29|586.89|589.29|586.89|589.2|586.8|0
1655871920000|2022-06-22 04:25:20|589.37|586.97|589.37|586.97|589.37|586.97|589.29|586.89|0
1655871930000|2022-06-22 04:25:30|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1655871940000|2022-06-22 04:25:40|589.37|586.97|589.47|587.07|589.47|587.07|589.37|586.97|0
1655871950000|2022-06-22 04:25:50|589.37|586.97|589.47|587.07|589.55|587.15|589.37|586.97|0
1655871960000|2022-06-22 04:26:00|589.37|586.97|589.47|587.07|589.47|587.07|589.37|586.97|0
1655871970000|2022-06-22 04:26:10|589.37|586.97|589.55|587.15|589.65|587.25|589.37|586.97|0
1655871990000|2022-06-22 04:26:30|589.02|586.62|589.19|586.79|589.19|586.79|589.02|586.62|0
1655872000000|2022-06-22 04:26:40|589.29|586.89|589.19|586.79|589.29|586.89|589.19|586.79|0
1655872010000|2022-06-22 04:26:50|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1655872020000|2022-06-22 04:27:00|589.37|586.97|589.47|587.07|589.47|587.07|589.37|586.97|0
1655872030000|2022-06-22 04:27:10|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1655872040000|2022-06-22 04:27:20|589.73|587.33|589.82|587.42|589.82|587.42|589.73|587.33|0
1655872050000|2022-06-22 04:27:30|589.73|587.33|589.65|587.25|589.73|587.33|589.65|587.25|0
1655872070000|2022-06-22 04:27:50|589.55|587.15|589.55|587.15|589.55|587.15|589.55|587.15|0
1655872080000|2022-06-22 04:28:00|589.47|587.07|589.55|587.15|589.55|587.15|589.47|587.07|0
1655872090000|2022-06-22 04:28:10|589.65|587.25|589.65|587.25|589.65|587.25|589.65|587.25|0
1655872100000|2022-06-22 04:28:20|589.73|587.33|589.82|587.42|589.82|587.42|589.73|587.33|0
1655872110000|2022-06-22 04:28:30|589.91|587.51|589.73|587.33|589.91|587.51|589.73|587.33|0
1655872120000|2022-06-22 04:28:40|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655872160000|2022-06-22 04:29:20|590.09|587.69|590.18|587.78|590.18|587.78|590.09|587.69|0
1655872170000|2022-06-22 04:29:30|590.09|587.69|590|587.6|590.09|587.69|590|587.6|0
1655872180000|2022-06-22 04:29:40|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655872200000|2022-06-22 04:30:00|590|587.6|589.91|587.51|590|587.6|589.91|587.51|0
1655872220000|2022-06-22 04:30:20|589.64|587.24|589.64|587.24|589.64|587.24|589.64|587.24|0
1655872230000|2022-06-22 04:30:30|589.55|587.15|589.47|587.07|589.55|587.15|589.47|587.07|0
1655872240000|2022-06-22 04:30:40|589.55|587.15|589.73|587.33|589.73|587.33|589.55|587.15|0
1655872260000|2022-06-22 04:31:00|589.64|587.24|589.73|587.33|589.73|587.33|589.64|587.24|0
1655872270000|2022-06-22 04:31:10|589.55|587.15|589.47|587.07|589.55|587.15|589.47|587.07|0
1655872280000|2022-06-22 04:31:20|589.19|586.79|589.19|586.79|589.29|586.89|589.19|586.79|0
1655872290000|2022-06-22 04:31:30|589.29|586.89|589.29|586.89|589.29|586.89|589.29|586.89|0
1655872300000|2022-06-22 04:31:40|589.37|586.97|589.01|586.61|589.37|586.97|589.01|586.61|0
1655872320000|2022-06-22 04:32:00|589.11|586.71|589.55|587.15|589.55|587.15|589.11|586.71|0
1655872340000|2022-06-22 04:32:20|589.73|587.33|590.09|587.69|590.09|587.69|589.73|587.33|0
1655872350000|2022-06-22 04:32:30|589.91|587.51|589.91|587.51|589.91|587.51|589.91|587.51|0
1655872360000|2022-06-22 04:32:40|589.82|587.42|589.82|587.42|589.82|587.42|589.82|587.42|0
1655872370000|2022-06-22 04:32:50|589.73|587.33|589.91|587.51|589.91|587.51|589.73|587.33|0
1655872380000|2022-06-22 04:33:00|589.73|587.33|589.46|587.06|589.73|587.33|589.46|587.06|0
1655872390000|2022-06-22 04:33:10|589.37|586.97|589.37|586.97|589.37|586.97|589.29|586.89|0
1655872400000|2022-06-22 04:33:20|589.19|586.79|589.37|586.97|589.37|586.97|589.19|586.79|0
1655872410000|2022-06-22 04:33:30|589.29|586.89|589.19|586.79|589.29|586.89|589.19|586.79|0
1655872430000|2022-06-22 04:33:50|589.37|586.97|589.29|586.89|589.37|586.97|589.19|586.79|0
1655872440000|2022-06-22 04:34:00|589.37|586.97|589.19|586.79|589.37|586.97|589.19|586.79|0
1655872450000|2022-06-22 04:34:10|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1655872460000|2022-06-22 04:34:20|588.93|586.53|588.83|586.43|588.93|586.53|588.83|586.43|0
1655872470000|2022-06-22 04:34:30|588.66|586.26|588.83|586.43|588.83|586.43|588.66|586.26|0
1655872480000|2022-06-22 04:34:40|589.01|586.61|588.83|586.43|589.01|586.61|588.83|586.43|0
1655872490000|2022-06-22 04:34:50|588.66|586.26|588.83|586.43|588.83|586.43|588.66|586.26|0
1655872500000|2022-06-22 04:35:00|588.75|586.35|589.11|586.71|589.19|586.79|588.75|586.35|0
1655872510000|2022-06-22 04:35:10|589.19|586.79|589.11|586.71|589.19|586.79|589.11|586.71|0
1655872520000|2022-06-22 04:35:20|588.93|586.53|589.01|586.61|589.01|586.61|588.93|586.53|0
1655872530000|2022-06-22 04:35:30|589.11|586.71|589.01|586.61|589.11|586.71|589.01|586.61|0
1655872550000|2022-06-22 04:35:50|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1655872590000|2022-06-22 04:36:30|589.37|586.97|589.37|586.97|589.37|586.97|589.37|586.97|0
1655872610000|2022-06-22 04:36:50|589.28|586.88|589.28|586.88|589.28|586.88|589.28|586.88|0
1655872620000|2022-06-22 04:37:00|589.19|586.79|589.19|586.79|589.19|586.79|589.19|586.79|0
1655872630000|2022-06-22 04:37:10|589.01|586.61|589.19|586.79|589.19|586.79|589.01|586.61|0
1655872640000|2022-06-22 04:37:20|589.11|586.71|589.11|586.71|589.11|586.71|589.11|586.71|0
1655872650000|2022-06-22 04:37:30|589.01|586.61|588.83|586.43|589.01|586.61|588.83|586.43|0
1655872660000|2022-06-22 04:37:40|589.01|586.61|588.93|586.53|589.01|586.61|588.93|586.53|0
1655872670000|2022-06-22 04:37:50|589.01|586.61|589.11|586.71|589.11|586.71|589.01|586.61|0
1655872680000|2022-06-22 04:38:00|589.01|586.61|589.01|586.61|589.01|586.61|588.93|586.53|0
1655872690000|2022-06-22 04:38:10|588.93|586.53|589.01|586.61|589.01|586.61|588.83|586.43|0
1655872700000|2022-06-22 04:38:20|588.93|586.53|588.83|586.43|588.93|586.53|588.83|586.43|0
1655872720000|2022-06-22 04:38:40|588.93|586.53|589.01|586.61|589.01|586.61|588.93|586.53|0
1655872730000|2022-06-22 04:38:50|588.83|586.43|589.01|586.61|589.01|586.61|588.83|586.43|0
1655872750000|2022-06-22 04:39:10|588.93|586.53|588.93|586.53|588.93|586.53|588.93|586.53|0
1655872760000|2022-06-22 04:39:20|589.01|586.61|589.01|586.61|589.01|586.61|589.01|586.61|0
1655872770000|2022-06-22 04:39:30|588.65|586.25|588.65|586.25|588.65|586.25|588.65|586.25|0
1655872780000|2022-06-22 04:39:40|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1655872790000|2022-06-22 04:39:50|588.75|586.35|588.83|586.43|588.83|586.43|588.75|586.35|0
1655872800000|2022-06-22 04:40:00|588.93|586.53|588.47|586.07|588.93|586.53|588.3|585.9|0
1655872820000|2022-06-22 04:40:20|588.57|586.17|588.65|586.25|588.75|586.35|588.57|586.17|0
1655872840000|2022-06-22 04:40:40|588.57|586.17|588.47|586.07|588.57|586.17|588.47|586.07|0
1655872860000|2022-06-22 04:41:00|588.65|586.25|588.47|586.07|588.65|586.25|588.47|586.07|0
1655872880000|2022-06-22 04:41:20|588.3|585.9|588.47|586.07|588.47|586.07|588.3|585.9|0
1655872900000|2022-06-22 04:41:40|588.57|586.17|588.65|586.25|588.65|586.25|588.57|586.17|0
1655872920000|2022-06-22 04:42:00|588.83|586.43|588.83|586.43|588.83|586.43|588.83|586.43|0
1655872930000|2022-06-22 04:42:10|588.75|586.35|588.65|586.25|588.75|586.35|588.65|586.25|0
1655872940000|2022-06-22 04:42:20|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1655872950000|2022-06-22 04:42:30|588.47|586.07|588.3|585.9|588.47|586.07|588.3|585.9|0
1655872960000|2022-06-22 04:42:40|588.47|586.07|588.57|586.17|588.57|586.17|588.47|586.07|0
1655872970000|2022-06-22 04:42:50|588.65|586.25|588.47|586.07|588.65|586.25|588.47|586.07|0
1655872980000|2022-06-22 04:43:00|588.39|585.99|588.47|586.07|588.47|586.07|588.39|585.99|0
1655872990000|2022-06-22 04:43:10|588.39|585.99|588.39|585.99|588.47|586.07|588.39|585.99|0
1655873000000|2022-06-22 04:43:20|588.29|585.89|588.29|585.89|588.39|585.99|588.29|585.89|0
1655873020000|2022-06-22 04:43:40|588.39|585.99|588.29|585.89|588.47|586.07|588.29|585.89|0
1655873030000|2022-06-22 04:43:50|588.39|585.99|588.47|586.07|588.47|586.07|588.39|585.99|0
1655873040000|2022-06-22 04:44:00|588.57|586.17|588.47|586.07|588.57|586.17|588.47|586.07|0
1655873050000|2022-06-22 04:44:10|588.29|585.89|588.47|586.07|588.47|586.07|588.29|585.89|0
1655873060000|2022-06-22 04:44:20|588.39|585.99|588.29|585.89|588.39|585.99|588.29|585.89|0
1655873070000|2022-06-22 04:44:30|588.39|585.99|588.47|586.07|588.47|586.07|588.39|585.99|0
1655873080000|2022-06-22 04:44:40|588.39|585.99|588.29|585.89|588.39|585.99|588.29|585.89|0
1655873090000|2022-06-22 04:44:50|588.39|585.99|588.47|586.07|588.47|586.07|588.39|585.99|0
1655873100000|2022-06-22 04:45:00|588.39|585.99|587.38|584.98|588.39|585.99|587.38|584.98|0
1655873110000|2022-06-22 04:45:10|587.47|585.07|587.47|585.07|587.47|585.07|587.47|585.07|0
1655873120000|2022-06-22 04:45:20|587.56|585.16|587.56|585.16|587.56|585.16|587.56|585.16|0
1655873130000|2022-06-22 04:45:30|587.38|584.98|587.47|585.07|587.47|585.07|587.38|584.98|0
1655873140000|2022-06-22 04:45:40|587.56|585.16|587.47|585.07|587.56|585.16|587.47|585.07|0
1655873150000|2022-06-22 04:45:50|587.29|584.89|587.2|584.8|587.29|584.89|587.2|584.8|0
1655873160000|2022-06-22 04:46:00|586.1|583.7|586.2|583.8|586.2|583.8|586.1|583.7|0
1655873170000|2022-06-22 04:46:10|585.92|583.52|587.2|584.8|587.2|584.8|585.92|583.52|0
1655873190000|2022-06-22 04:46:30|587.38|584.98|587.38|584.98|587.38|584.98|587.38|584.98|0
1655873200000|2022-06-22 04:46:40|587.29|584.89|587.38|584.98|587.38|584.98|587.29|584.89|0
1655873210000|2022-06-22 04:46:50|587.29|584.89|587.02|584.62|587.29|584.89|587.02|584.62|0
1655873220000|2022-06-22 04:47:00|586.93|584.53|586.84|584.44|586.93|584.53|586.84|584.44|0
1655873230000|2022-06-22 04:47:10|586.75|584.35|586.93|584.53|586.93|584.53|586.75|584.35|0
1655873240000|2022-06-22 04:47:20|587.02|584.62|586.93|584.53|587.02|584.62|586.93|584.53|0
1655873250000|2022-06-22 04:47:30|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1655873260000|2022-06-22 04:47:40|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1655873270000|2022-06-22 04:47:50|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1655873280000|2022-06-22 04:48:00|586.75|584.35|586.84|584.44|586.84|584.44|586.75|584.35|0
1655873290000|2022-06-22 04:48:10|586.66|584.26|586.57|584.17|586.66|584.26|586.48|584.08|0
1655873300000|2022-06-22 04:48:20|586.48|584.08|586.48|584.08|586.48|584.08|586.39|583.99|0
1655873310000|2022-06-22 04:48:30|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1655873320000|2022-06-22 04:48:40|586.48|584.08|586.3|583.9|586.48|584.08|586.3|583.9|0
1655873340000|2022-06-22 04:49:00|586.12|583.72|586.12|583.72|586.12|583.72|586.04|583.64|0
1655873350000|2022-06-22 04:49:10|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1655873360000|2022-06-22 04:49:20|586.3|583.9|586.3|583.9|586.39|583.99|586.3|583.9|0
1655873370000|2022-06-22 04:49:30|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655873400000|2022-06-22 04:50:00|586.22|583.82|586.22|583.82|586.22|583.82|586.22|583.82|0
1655873410000|2022-06-22 04:50:10|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1655873420000|2022-06-22 04:50:20|586.04|583.64|586.12|583.72|586.12|583.72|586.04|583.64|0
1655873430000|2022-06-22 04:50:30|586.21|583.81|585.94|583.54|586.21|583.81|585.94|583.54|0
1655873440000|2022-06-22 04:50:40|586.04|583.64|586.04|583.64|586.04|583.64|586.04|583.64|0
1655873450000|2022-06-22 04:50:50|586.12|583.72|586.21|583.81|586.3|583.9|586.12|583.72|0
1655873460000|2022-06-22 04:51:00|586.12|583.72|585.94|583.54|586.12|583.72|585.94|583.54|0
1655873470000|2022-06-22 04:51:10|586.04|583.64|586.12|583.72|586.12|583.72|586.04|583.64|0
1655873480000|2022-06-22 04:51:20|586.21|583.81|586.21|583.81|586.21|583.81|586.21|583.81|0
1655873490000|2022-06-22 04:51:30|586.12|583.72|586.12|583.72|586.21|583.81|586.12|583.72|0
1655873500000|2022-06-22 04:51:40|586.21|583.81|586.3|583.9|586.3|583.9|586.21|583.81|0
1655873510000|2022-06-22 04:51:50|586.48|584.08|586.12|583.72|586.48|584.08|586.12|583.72|0
1655873520000|2022-06-22 04:52:00|586.21|583.81|586.21|583.81|586.21|583.81|586.12|583.72|0
1655873530000|2022-06-22 04:52:10|586.3|583.9|586.21|583.81|586.3|583.9|586.21|583.81|0
1655873540000|2022-06-22 04:52:20|586.12|583.72|586.21|583.81|586.21|583.81|586.12|583.72|0
1655873550000|2022-06-22 04:52:30|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1655873560000|2022-06-22 04:52:40|586.21|583.81|586.3|583.9|586.3|583.9|586.21|583.81|0
1655873580000|2022-06-22 04:53:00|586.39|583.99|586.39|583.99|586.48|584.08|586.39|583.99|0
1655873590000|2022-06-22 04:53:10|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655873600000|2022-06-22 04:53:20|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1655873630000|2022-06-22 04:53:50|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1655873640000|2022-06-22 04:54:00|586.84|584.44|587.2|584.8|587.2|584.8|586.84|584.44|0
1655873650000|2022-06-22 04:54:10|587.37|584.97|587.2|584.8|587.37|584.97|587.2|584.8|0
1655873660000|2022-06-22 04:54:20|587.02|584.62|587.37|584.97|587.37|584.97|587.02|584.62|0
1655873670000|2022-06-22 04:54:30|587.47|585.07|587.47|585.07|587.47|585.07|587.47|585.07|0
1655873680000|2022-06-22 04:54:40|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1655873690000|2022-06-22 04:54:50|587.2|584.8|587.2|584.8|587.2|584.8|587.11|584.71|0
1655873700000|2022-06-22 04:55:00|587.02|584.62|586.93|584.53|587.02|584.62|586.93|584.53|0
1655873710000|2022-06-22 04:55:10|587.02|584.62|587.11|584.71|587.11|584.71|587.02|584.62|0
1655873720000|2022-06-22 04:55:20|587.02|584.62|587.02|584.62|587.02|584.62|587.02|584.62|0
1655873730000|2022-06-22 04:55:30|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1655873760000|2022-06-22 04:56:00|586.75|584.35|586.66|584.26|586.75|584.35|586.66|584.26|0
1655873770000|2022-06-22 04:56:10|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1655873780000|2022-06-22 04:56:20|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1655873790000|2022-06-22 04:56:30|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1655873800000|2022-06-22 04:56:40|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1655873810000|2022-06-22 04:56:50|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1655873820000|2022-06-22 04:57:00|586.48|584.08|586.39|583.99|586.48|584.08|586.39|583.99|0
1655873830000|2022-06-22 04:57:10|586.48|584.08|586.39|583.99|586.48|584.08|586.39|583.99|0
1655873840000|2022-06-22 04:57:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655873850000|2022-06-22 04:57:30|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1655873860000|2022-06-22 04:57:40|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1655873870000|2022-06-22 04:57:50|586.93|584.53|586.84|584.44|586.93|584.53|586.84|584.44|0
1655873880000|2022-06-22 04:58:00|587.01|584.61|586.84|584.44|587.01|584.61|586.84|584.44|0
1655873890000|2022-06-22 04:58:10|586.93|584.53|586.75|584.35|586.93|584.53|586.75|584.35|0
1655873900000|2022-06-22 04:58:20|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1655873910000|2022-06-22 04:58:30|586.66|584.26|586.75|584.35|586.75|584.35|586.66|584.26|0
1655873920000|2022-06-22 04:58:40|586.84|584.44|586.84|584.44|586.84|584.44|586.84|584.44|0
1655873930000|2022-06-22 04:58:50|586.75|584.35|586.57|584.17|586.75|584.35|586.57|584.17|0
1655873940000|2022-06-22 04:59:00|586.48|584.08|586.57|584.17|586.57|584.17|586.48|584.08|0
1655873950000|2022-06-22 04:59:10|586.48|584.08|586.57|584.17|586.57|584.17|586.48|584.08|0
1655873960000|2022-06-22 04:59:20|586.48|584.08|586.57|584.17|586.57|584.17|586.48|584.08|0
1655873970000|2022-06-22 04:59:30|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655873980000|2022-06-22 04:59:40|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1655873990000|2022-06-22 04:59:50|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655874000000|2022-06-22 05:00:00|586.39|583.99|586.48|584.08|586.48|584.08|586.39|583.99|0
1655874010000|2022-06-22 05:00:10|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1655874020000|2022-06-22 05:00:20|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655874030000|2022-06-22 05:00:30|586.75|584.35|586.66|584.26|586.84|584.44|586.66|584.26|0
1655874050000|2022-06-22 05:00:50|586.75|584.35|586.75|584.35|586.75|584.35|586.75|584.35|0
1655874060000|2022-06-22 05:01:00|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1655874080000|2022-06-22 05:01:20|586.93|584.53|586.93|584.53|586.93|584.53|586.93|584.53|0
1655874090000|2022-06-22 05:01:30|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1655874100000|2022-06-22 05:01:40|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1655874110000|2022-06-22 05:01:50|586.48|584.08|586.66|584.26|586.66|584.26|586.48|584.08|0
1655874120000|2022-06-22 05:02:00|586.57|584.17|586.66|584.26|586.66|584.26|586.48|584.08|0
1655874140000|2022-06-22 05:02:20|586.57|584.17|586.75|584.35|586.75|584.35|586.48|584.08|0
1655874150000|2022-06-22 05:02:30|586.66|584.26|586.66|584.26|586.66|584.26|586.66|584.26|0
1655874160000|2022-06-22 05:02:40|586.57|584.17|586.57|584.17|586.57|584.17|586.57|584.17|0
1655874170000|2022-06-22 05:02:50|586.48|584.08|586.48|584.08|586.48|584.08|586.48|584.08|0
1655874180000|2022-06-22 05:03:00|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1655874190000|2022-06-22 05:03:10|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1655874200000|2022-06-22 05:03:20|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1655874210000|2022-06-22 05:03:30|586.39|583.99|586.12|583.72|586.39|583.99|586.12|583.72|0
1655874220000|2022-06-22 05:03:40|585.94|583.54|586.12|583.72|586.12|583.72|585.94|583.54|0
1655874240000|2022-06-22 05:04:00|585.94|583.54|585.04|582.64|585.94|583.54|585.04|582.64|0
1655874250000|2022-06-22 05:04:10|585.22|582.82|585.4|583|585.4|583|585.04|582.64|0
1655874260000|2022-06-22 05:04:20|585.22|582.82|584.69|582.29|585.22|582.82|584.69|582.29|0
1655874270000|2022-06-22 05:04:30|584.51|582.11|584.33|581.93|584.51|582.11|584.33|581.93|0
1655874280000|2022-06-22 05:04:40|584.42|582.02|584.42|582.02|584.42|582.02|584.42|582.02|0
1655874290000|2022-06-22 05:04:50|584.51|582.11|584.96|582.56|584.96|582.56|584.51|582.11|0
1655874300000|2022-06-22 05:05:00|585.22|582.82|584.87|582.47|585.22|582.82|584.87|582.47|0
1655874310000|2022-06-22 05:05:10|584.69|582.29|584.51|582.11|584.69|582.29|584.51|582.11|0
1655874320000|2022-06-22 05:05:20|584.69|582.29|584.69|582.29|584.69|582.29|584.69|582.29|0
1655874330000|2022-06-22 05:05:30|584.87|582.47|585.04|582.64|585.04|582.64|584.87|582.47|0
1655874340000|2022-06-22 05:05:40|584.96|582.56|585.04|582.64|585.04|582.64|584.87|582.47|0
1655874350000|2022-06-22 05:05:50|584.87|582.47|584.87|582.47|584.87|582.47|584.87|582.47|0
1655874360000|2022-06-22 05:06:00|584.69|582.29|584.51|582.11|584.69|582.29|584.51|582.11|0
1655874370000|2022-06-22 05:06:10|584.87|582.47|584.96|582.56|584.96|582.56|584.87|582.47|0
1655874380000|2022-06-22 05:06:20|585.04|582.64|585.32|582.92|585.32|582.92|585.04|582.64|0
1655874390000|2022-06-22 05:06:30|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1655874400000|2022-06-22 05:06:40|585.14|582.74|585.04|582.64|585.14|582.74|585.04|582.64|0
1655874410000|2022-06-22 05:06:50|585.22|582.82|585.04|582.64|585.22|582.82|585.04|582.64|0
1655874420000|2022-06-22 05:07:00|585.14|582.74|585.22|582.82|585.4|583|585.14|582.74|0
1655874430000|2022-06-22 05:07:10|585.04|582.64|585.04|582.64|585.04|582.64|585.04|582.64|0
1655874440000|2022-06-22 05:07:20|585.14|582.74|584.86|582.46|585.14|582.74|584.86|582.46|0
1655874450000|2022-06-22 05:07:30|585.04|582.64|585.22|582.82|585.22|582.82|585.04|582.64|0
1655874460000|2022-06-22 05:07:40|585.14|582.74|585.32|582.92|585.32|582.92|585.14|582.74|0
1655874470000|2022-06-22 05:07:50|585.4|583|585.49|583.09|585.49|583.09|585.4|583|0
1655874480000|2022-06-22 05:08:00|585.58|583.18|585.58|583.18|585.58|583.18|585.4|583|0
1655874500000|2022-06-22 05:08:20|585.67|583.27|586.12|583.72|586.12|583.72|585.67|583.27|0
1655874510000|2022-06-22 05:08:30|586.03|583.63|586.12|583.72|586.12|583.72|586.03|583.63|0
1655874520000|2022-06-22 05:08:40|586.03|583.63|586.03|583.63|586.12|583.72|586.03|583.63|0
1655874530000|2022-06-22 05:08:50|586.12|583.72|586.12|583.72|586.12|583.72|586.12|583.72|0
1655874550000|2022-06-22 05:09:10|586.3|583.9|586.3|583.9|586.3|583.9|586.3|583.9|0
1655874560000|2022-06-22 05:09:20|586.12|583.72|585.76|583.36|586.12|583.72|585.76|583.36|0
1655874570000|2022-06-22 05:09:30|585.58|583.18|585.58|583.18|585.67|583.27|585.58|583.18|0
1655874590000|2022-06-22 05:09:50|585.67|583.27|585.58|583.18|585.67|583.27|585.58|583.18|0
1655874600000|2022-06-22 05:10:00|585.4|583|585.22|582.82|585.4|583|585.22|582.82|0
1655874610000|2022-06-22 05:10:10|585.31|582.91|585.31|582.91|585.31|582.91|585.31|582.91|0
1655874620000|2022-06-22 05:10:20|585.22|582.82|585.04|582.64|585.22|582.82|585.04|582.64|0
1655874640000|2022-06-22 05:10:40|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1655874650000|2022-06-22 05:10:50|585.4|583|585.4|583|585.4|583|585.4|583|0
1655874660000|2022-06-22 05:11:00|585.31|582.91|585.22|582.82|585.4|583|585.22|582.82|0
1655874670000|2022-06-22 05:11:10|585.31|582.91|585.04|582.64|585.31|582.91|585.04|582.64|0
1655874680000|2022-06-22 05:11:20|585.14|582.74|585.04|582.64|585.14|582.74|585.04|582.64|0
1655874690000|2022-06-22 05:11:30|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1655874700000|2022-06-22 05:11:40|585.4|583|585.4|583|585.4|583|585.4|583|0
1655874710000|2022-06-22 05:11:50|585.49|583.09|585.4|583|585.49|583.09|585.4|583|0
1655874720000|2022-06-22 05:12:00|585.22|582.82|585.22|582.82|585.22|582.82|585.22|582.82|0
1655874730000|2022-06-22 05:12:10|585.4|583|585.58|583.18|585.58|583.18|585.4|583|0
1655874740000|2022-06-22 05:12:20|585.76|583.36|585.85|583.45|585.85|583.45|585.76|583.36|0
1655874750000|2022-06-22 05:12:30|585.94|583.54|585.94|583.54|586.03|583.63|585.94|583.54|0
1655874760000|2022-06-22 05:12:40|586.12|583.72|586.47|584.07|586.47|584.07|586.12|583.72|0
1655874770000|2022-06-22 05:12:50|586.21|583.81|586.12|583.72|586.21|583.81|586.12|583.72|0
1655874780000|2022-06-22 05:13:00|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1655874790000|2022-06-22 05:13:10|586.39|583.99|586.83|584.43|586.83|584.43|586.39|583.99|0
1655874800000|2022-06-22 05:13:20|587.01|584.61|586.83|584.43|587.01|584.61|586.83|584.43|0
1655874810000|2022-06-22 05:13:30|587.01|584.61|587.01|584.61|587.01|584.61|586.83|584.43|0
1655874820000|2022-06-22 05:13:40|587.19|584.79|587.55|585.15|587.55|585.15|587.19|584.79|0
1655874840000|2022-06-22 05:14:00|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1655874850000|2022-06-22 05:14:10|587.46|585.06|587.55|585.15|587.55|585.15|587.46|585.06|0
1655874860000|2022-06-22 05:14:20|587.73|585.33|587.73|585.33|587.73|585.33|587.73|585.33|0
1655874870000|2022-06-22 05:14:30|587.91|585.51|587.91|585.51|587.91|585.51|587.91|585.51|0
1655874880000|2022-06-22 05:14:40|588.09|585.69|588.26|585.86|588.26|585.86|587.91|585.51|0
1655874890000|2022-06-22 05:14:50|588.36|585.96|588.44|586.04|588.62|586.22|588.36|585.96|0
1655874900000|2022-06-22 05:15:00|588.62|586.22|588.44|586.04|588.62|586.22|588.44|586.04|0
1655874910000|2022-06-22 05:15:10|588.26|585.86|588.26|585.86|588.26|585.86|588.26|585.86|0
1655874920000|2022-06-22 05:15:20|588.18|585.78|588.26|585.86|588.26|585.86|588.18|585.78|0
1655874930000|2022-06-22 05:15:30|588.36|585.96|588.26|585.86|588.36|585.96|588.26|585.86|0
1655874950000|2022-06-22 05:15:50|588.18|585.78|588.26|585.86|588.26|585.86|588.09|585.69|0
1655874960000|2022-06-22 05:16:00|588.09|585.69|588.08|585.68|588.26|585.86|588.08|585.68|0
1655874970000|2022-06-22 05:16:10|587.91|585.51|588.08|585.68|588.08|585.68|587.91|585.51|0
1655874980000|2022-06-22 05:16:20|588|585.6|588.08|585.68|588.18|585.78|588|585.6|0
1655874990000|2022-06-22 05:16:30|588.18|585.78|588.08|585.68|588.18|585.78|588.08|585.68|0
1655875000000|2022-06-22 05:16:40|588|585.6|587.91|585.51|588.08|585.68|587.91|585.51|0
1655875010000|2022-06-22 05:16:50|587.82|585.42|587.82|585.42|587.82|585.42|587.82|585.42|0
1655875020000|2022-06-22 05:17:00|587.91|585.51|587.73|585.33|587.91|585.51|587.73|585.33|0
1655875030000|2022-06-22 05:17:10|587.37|584.97|587.46|585.06|587.46|585.06|587.37|584.97|0
1655875040000|2022-06-22 05:17:20|587.37|584.97|587.37|584.97|587.37|584.97|587.19|584.79|0
1655875050000|2022-06-22 05:17:30|587.55|585.15|587.37|584.97|587.55|585.15|587.37|584.97|0
1655875070000|2022-06-22 05:17:50|587.28|584.88|587.19|584.79|587.28|584.88|587.19|584.79|0
1655875080000|2022-06-22 05:18:00|587.37|584.97|587.73|585.33|587.73|585.33|587.37|584.97|0
1655875090000|2022-06-22 05:18:10|587.64|585.24|587.55|585.15|587.64|585.24|587.55|585.15|0
1655875100000|2022-06-22 05:18:20|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1655875110000|2022-06-22 05:18:30|587.46|585.06|587.46|585.06|587.46|585.06|587.37|584.97|0
1655875120000|2022-06-22 05:18:40|587.37|584.97|587.37|584.97|587.46|585.06|587.37|584.97|0
1655875130000|2022-06-22 05:18:50|587.46|585.06|587.55|585.15|587.55|585.15|587.46|585.06|0
1655875160000|2022-06-22 05:19:20|587.46|585.06|587.37|584.97|587.55|585.15|587.37|584.97|0
1655875170000|2022-06-22 05:19:30|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1655875190000|2022-06-22 05:19:50|587.37|584.97|587.28|584.88|587.37|584.97|587.28|584.88|0
1655875200000|2022-06-22 05:20:00|587.37|584.97|587.37|584.97|587.37|584.97|587.28|584.88|0
1655875210000|2022-06-22 05:20:10|587.55|585.15|587.46|585.06|587.55|585.15|587.46|585.06|0
1655875220000|2022-06-22 05:20:20|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1655875230000|2022-06-22 05:20:30|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1655875250000|2022-06-22 05:20:50|587.28|584.88|587.28|584.88|587.28|584.88|587.28|584.88|0
1655875260000|2022-06-22 05:21:00|587.37|584.97|587.46|585.06|587.46|585.06|587.37|584.97|0
1655875270000|2022-06-22 05:21:10|587.55|585.15|587.46|585.06|587.64|585.24|587.46|585.06|0
1655875280000|2022-06-22 05:21:20|587.55|585.15|587.55|585.15|587.55|585.15|587.55|585.15|0
1655875290000|2022-06-22 05:21:30|587.72|585.32|587.82|585.42|587.82|585.42|587.72|585.32|0
1655875300000|2022-06-22 05:21:40|587.9|585.5|587.37|584.97|587.9|585.5|587.37|584.97|0
1655875310000|2022-06-22 05:21:50|587.46|585.06|587.55|585.15|587.55|585.15|587.37|584.97|0
1655875320000|2022-06-22 05:22:00|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1655875330000|2022-06-22 05:22:10|587.46|585.06|587.28|584.88|587.46|585.06|587.28|584.88|0
1655875340000|2022-06-22 05:22:20|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1655875350000|2022-06-22 05:22:30|587.28|584.88|587.37|584.97|587.37|584.97|587.28|584.88|0
1655875400000|2022-06-22 05:23:20|587.19|584.79|587.01|584.61|587.19|584.79|587.01|584.61|0
1655875410000|2022-06-22 05:23:30|587.19|584.79|587.19|584.79|587.19|584.79|587.19|584.79|0
1655875420000|2022-06-22 05:23:40|587.01|584.61|587.19|584.79|587.19|584.79|587.01|584.61|0
1655875430000|2022-06-22 05:23:50|587.1|584.7|587.19|584.79|587.19|584.79|587.1|584.7|0
1655875440000|2022-06-22 05:24:00|586.65|584.25|586.47|584.07|586.65|584.25|586.47|584.07|0
1655875450000|2022-06-22 05:24:10|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1655875460000|2022-06-22 05:24:20|586.11|583.71|586.11|583.71|586.11|583.71|586.11|583.71|0
1655875470000|2022-06-22 05:24:30|585.93|583.53|586.11|583.71|586.11|583.71|585.93|583.53|0
1655875480000|2022-06-22 05:24:40|586.03|583.63|586.11|583.71|586.11|583.71|586.03|583.63|0
1655875490000|2022-06-22 05:24:50|586.29|583.89|586.29|583.89|586.29|583.89|586.29|583.89|0
1655875500000|2022-06-22 05:25:00|586.65|584.25|586.83|584.43|586.83|584.43|586.65|584.25|0
1655875510000|2022-06-22 05:25:10|586.65|584.25|586.83|584.43|586.83|584.43|586.65|584.25|0
1655875520000|2022-06-22 05:25:20|587.19|584.79|587.01|584.61|587.19|584.79|587.01|584.61|0
1655875530000|2022-06-22 05:25:30|586.83|584.43|586.92|584.52|586.92|584.52|586.74|584.34|0
1655875540000|2022-06-22 05:25:40|586.83|584.43|587.1|584.7|587.19|584.79|586.83|584.43|0
1655875550000|2022-06-22 05:25:50|587.28|584.88|587.37|584.97|587.37|584.97|587.19|584.79|0
1655875560000|2022-06-22 05:26:00|587.28|584.88|587.01|584.61|587.36|584.96|587.01|584.61|0
1655875570000|2022-06-22 05:26:10|586.83|584.43|586.92|584.52|586.92|584.52|586.83|584.43|0
1655875580000|2022-06-22 05:26:20|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1655875590000|2022-06-22 05:26:30|586.74|584.34|586.83|584.43|586.83|584.43|586.74|584.34|0
1655875600000|2022-06-22 05:26:40|586.92|584.52|586.92|584.52|586.92|584.52|586.92|584.52|0
1655875610000|2022-06-22 05:26:50|586.83|584.43|587.01|584.61|587.01|584.61|586.83|584.43|0
1655875620000|2022-06-22 05:27:00|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1655875630000|2022-06-22 05:27:10|586.74|584.34|587.01|584.61|587.01|584.61|586.74|584.34|0
1655875640000|2022-06-22 05:27:20|587.1|584.7|587.1|584.7|587.1|584.7|587.1|584.7|0
1655875650000|2022-06-22 05:27:30|587.19|584.79|587.01|584.61|587.19|584.79|587.01|584.61|0
1655875660000|2022-06-22 05:27:40|587.1|584.7|587.01|584.61|587.1|584.7|587.01|584.61|0
1655875670000|2022-06-22 05:27:50|587.36|584.96|587.36|584.96|587.36|584.96|587.28|584.88|0
1655875680000|2022-06-22 05:28:00|587.28|584.88|587.19|584.79|587.28|584.88|587.19|584.79|0
1655875690000|2022-06-22 05:28:10|587.36|584.96|587.36|584.96|587.46|585.06|587.36|584.96|0
1655875700000|2022-06-22 05:28:20|587.28|584.88|587.19|584.79|587.28|584.88|587.19|584.79|0
1655875710000|2022-06-22 05:28:30|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1655875720000|2022-06-22 05:28:40|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1655875730000|2022-06-22 05:28:50|587.01|584.61|587.01|584.61|587.01|584.61|587.01|584.61|0
1655875740000|2022-06-22 05:29:00|586.83|584.43|586.83|584.43|586.83|584.43|586.83|584.43|0
1655875750000|2022-06-22 05:29:10|586.92|584.52|586.83|584.43|586.92|584.52|586.83|584.43|0
1655875760000|2022-06-22 05:29:20|586.74|584.34|586.74|584.34|586.74|584.34|586.74|584.34|0
1655875770000|2022-06-22 05:29:30|586.65|584.25|586.65|584.25|586.65|584.25|586.65|584.25|0
1655875780000|2022-06-22 05:29:40|586.83|584.43|587.01|584.61|587.01|584.61|586.83|584.43|0
1655875800000|2022-06-22 05:30:00|587.1|584.7|587.1|584.7|587.1|584.7|587.01|584.61|0
1655875810000|2022-06-22 05:30:10|587.18|584.78|587.36|584.96|587.36|584.96|587.18|584.78|0
1655875820000|2022-06-22 05:30:20|587.64|585.24|587.54|585.14|587.64|585.24|587.54|585.14|0
1655875830000|2022-06-22 05:30:30|587.64|585.24|587.64|585.24|587.64|585.24|587.64|585.24|0
1655875840000|2022-06-22 05:30:40|587.54|585.14|587.64|585.24|587.72|585.32|587.54|585.14|0
1655875850000|2022-06-22 05:30:50|587.72|585.32|587.9|585.5|587.9|585.5|587.72|585.32|0
1655875860000|2022-06-22 05:31:00|587.54|585.14|587.82|585.42|587.9|585.5|587.54|585.14|0
1655875870000|2022-06-22 05:31:10|587.64|585.24|587.82|585.42|587.82|585.42|587.64|585.24|0
1655875880000|2022-06-22 05:31:20|587.9|585.5|587.82|585.42|587.9|585.5|587.82|585.42|0
1655875890000|2022-06-22 05:31:30|587.72|585.32|587.82|585.42|587.82|585.42|587.72|585.32|0
1655875900000|2022-06-22 05:31:40|587.9|585.5|587.72|585.32|587.9|585.5|587.72|585.32|0
1655875910000|2022-06-22 05:31:50|587.64|585.24|587.28|584.88|587.64|585.24|587.28|584.88|0
1655875920000|2022-06-22 05:32:00|587.36|584.96|587.46|585.06|587.46|585.06|587.36|584.96|0
1655875930000|2022-06-22 05:32:10|587.54|585.14|587.46|585.06|587.54|585.14|587.46|585.06|0
1655875940000|2022-06-22 05:32:20|587.36|584.96|587.54|585.14|587.54|585.14|587.36|584.96|0
1655875960000|2022-06-22 05:32:40|587.64|585.24|587.72|585.32|587.72|585.32|587.64|585.24|0
1655875970000|2022-06-22 05:32:50|587.64|585.24|587.54|585.14|587.72|585.32|587.54|585.14|0
1655875980000|2022-06-22 05:33:00|587.46|585.06|587.54|585.14|587.54|585.14|587.46|585.06|0
1655875990000|2022-06-22 05:33:10|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1655876010000|2022-06-22 05:33:30|587.54|585.14|587.54|585.14|587.54|585.14|587.54|585.14|0
1655876020000|2022-06-22 05:33:40|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1655876030000|2022-06-22 05:33:50|587.54|585.14|587.36|584.96|587.54|585.14|587.36|584.96|0
1655876040000|2022-06-22 05:34:00|587.46|585.06|587.36|584.96|587.46|585.06|587.36|584.96|0
1655876050000|2022-06-22 05:34:10|587.18|584.78|587.18|584.78|587.18|584.78|587.18|584.78|0
1655876060000|2022-06-22 05:34:20|587.36|584.96|587.36|584.96|587.36|584.96|587.36|584.96|0
1655876070000|2022-06-22 05:34:30|587.54|585.14|587.54|585.14|587.63|585.23|587.54|585.14|0
1655876090000|2022-06-22 05:34:50|587.72|585.32|587.72|585.32|587.72|585.32|587.72|585.32|0
1655876100000|2022-06-22 05:35:00|587.9|585.5|588.26|585.86|588.26|585.86|587.9|585.5|0
1655876110000|2022-06-22 05:35:10|588.71|586.31|588.62|586.22|588.71|586.31|588.26|585.86|0
1655876120000|2022-06-22 05:35:20|588.8|586.4|588.98|586.58|588.98|586.58|588.8|586.4|0
1655876130000|2022-06-22 05:35:30|588.62|586.22|588.8|586.4|588.8|586.4|588.62|586.22|0
1655876140000|2022-06-22 05:35:40|588.62|586.22|588.62|586.22|588.62|586.22|588.62|586.22|0
1655876160000|2022-06-22 05:36:00|588.71|586.31|588.71|586.31|588.71|586.31|588.71|586.31|0
1655876170000|2022-06-22 05:36:10|588.8|586.4|588.71|586.31|588.8|586.4|588.62|586.22|0
1655876180000|2022-06-22 05:36:20|588.8|586.4|589.07|586.67|589.07|586.67|588.8|586.4|0
1655876190000|2022-06-22 05:36:30|589.25|586.85|588.98|586.58|589.25|586.85|588.98|586.58|0
1655876200000|2022-06-22 05:36:40|589.07|586.67|589.16|586.76|589.16|586.76|589.07|586.67|0
1655876210000|2022-06-22 05:36:50|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1655876220000|2022-06-22 05:37:00|589.16|586.76|589.16|586.76|589.16|586.76|589.16|586.76|0
1655876230000|2022-06-22 05:37:10|589.25|586.85|589.33|586.93|589.33|586.93|589.16|586.76|0
1655876240000|2022-06-22 05:37:20|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1655876250000|2022-06-22 05:37:30|589.69|587.29|589.69|587.29|589.87|587.47|589.69|587.29|0
1655876260000|2022-06-22 05:37:40|589.87|587.47|589.87|587.47|589.87|587.47|589.87|587.47|0
1655876280000|2022-06-22 05:38:00|589.69|587.29|589.33|586.93|589.69|587.29|589.33|586.93|0
1655876300000|2022-06-22 05:38:20|589.15|586.75|589.15|586.75|589.15|586.75|588.98|586.58|0
1655876310000|2022-06-22 05:38:30|588.8|586.4|588.44|586.04|588.8|586.4|588.44|586.04|0
1655876320000|2022-06-22 05:38:40|588.26|585.86|588.53|586.13|588.53|586.13|588.26|585.86|0
1655876330000|2022-06-22 05:38:50|588.62|586.22|588.62|586.22|588.62|586.22|588.53|586.13|0
1655876340000|2022-06-22 05:39:00|588.8|586.4|588.62|586.22|588.8|586.4|588.62|586.22|0
1655876350000|2022-06-22 05:39:10|588.71|586.31|589.15|586.75|589.15|586.75|588.71|586.31|0
1655876360000|2022-06-22 05:39:20|588.98|586.58|589.51|587.11|589.51|587.11|588.98|586.58|0
1655876370000|2022-06-22 05:39:30|589.69|587.29|589.51|587.11|589.79|587.39|589.51|587.11|0
1655876380000|2022-06-22 05:39:40|589.33|586.93|589.15|586.75|589.33|586.93|589.15|586.75|0
1655876390000|2022-06-22 05:39:50|589.33|586.93|589.51|587.11|589.51|587.11|589.33|586.93|0
1655876400000|2022-06-22 05:40:00|589.33|586.93|589.51|587.11|589.51|587.11|589.15|586.75|0
1655876410000|2022-06-22 05:40:10|589.33|586.93|589.25|586.85|589.33|586.93|589.15|586.75|0
1655876420000|2022-06-22 05:40:20|589.15|586.75|589.15|586.75|589.15|586.75|589.15|586.75|0
1655876430000|2022-06-22 05:40:30|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1655876440000|2022-06-22 05:40:40|589.51|587.11|589.33|586.93|589.51|587.11|589.33|586.93|0
1655876450000|2022-06-22 05:40:50|589.15|586.75|589.33|586.93|589.33|586.93|589.15|586.75|0
1655876460000|2022-06-22 05:41:00|589.51|587.11|589.51|587.11|589.51|587.11|589.51|587.11|0
1655876470000|2022-06-22 05:41:10|589.43|587.03|589.69|587.29|589.69|587.29|589.43|587.03|0
1655876480000|2022-06-22 05:41:20|589.87|587.47|589.87|587.47|589.87|587.47|589.87|587.47|0
1655876490000|2022-06-22 05:41:30|589.79|587.39|589.51|587.11|589.79|587.39|589.51|587.11|0
1655876500000|2022-06-22 05:41:40|589.61|587.21|589.51|587.11|589.61|587.21|589.51|587.11|0
1655876510000|2022-06-22 05:41:50|589.61|587.21|589.61|587.21|589.61|587.21|589.61|587.21|0
1655876520000|2022-06-22 05:42:00|589.51|587.11|589.33|586.93|589.51|587.11|589.33|586.93|0
1655876530000|2022-06-22 05:42:10|589.15|586.75|589.07|586.67|589.15|586.75|589.07|586.67|0
1655876540000|2022-06-22 05:42:20|589.15|586.75|589.15|586.75|589.33|586.93|589.15|586.75|0
1655876550000|2022-06-22 05:42:30|589.25|586.85|589.25|586.85|589.25|586.85|589.25|586.85|0
1655876560000|2022-06-22 05:42:40|589.33|586.93|589.43|587.03|589.43|587.03|589.33|586.93|0
1655876570000|2022-06-22 05:42:50|589.61|587.21|589.51|587.11|589.61|587.21|589.51|587.11|0
1655876580000|2022-06-22 05:43:00|589.61|587.21|589.97|587.57|589.97|587.57|589.61|587.21|0
1655876590000|2022-06-22 05:43:10|590.14|587.74|590.41|588.01|590.41|588.01|590.14|587.74|0
1655876600000|2022-06-22 05:43:20|590.23|587.83|590.32|587.92|590.32|587.92|590.14|587.74|0
1655876610000|2022-06-22 05:43:30|590.41|588.01|590.5|588.1|590.5|588.1|590.41|588.01|0
1655876620000|2022-06-22 05:43:40|590.41|588.01|590.68|588.28|590.68|588.28|590.41|588.01|0
1655876630000|2022-06-22 05:43:50|590.77|588.37|591.13|588.73|591.13|588.73|590.77|588.37|0
1655876640000|2022-06-22 05:44:00|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1655876650000|2022-06-22 05:44:10|590.77|588.37|590.59|588.19|590.77|588.37|590.59|588.19|0
1655876660000|2022-06-22 05:44:20|590.77|588.37|590.95|588.55|590.95|588.55|590.77|588.37|0
1655876700000|2022-06-22 05:45:00|590.77|588.37|590.59|588.19|590.77|588.37|590.59|588.19|0
1655876710000|2022-06-22 05:45:10|590.5|588.1|590.5|588.1|590.5|588.1|590.5|588.1|0
1655876720000|2022-06-22 05:45:20|590.41|588.01|590.59|588.19|590.59|588.19|590.41|588.01|0
1655876730000|2022-06-22 05:45:30|590.77|588.37|590.77|588.37|590.77|588.37|590.77|588.37|0
1655876740000|2022-06-22 05:45:40|590.68|588.28|590.77|588.37|590.77|588.37|590.68|588.28|0
1655876750000|2022-06-22 05:45:50|590.95|588.55|591.04|588.64|591.04|588.64|590.95|588.55|0
1655876760000|2022-06-22 05:46:00|590.95|588.55|590.77|588.37|590.95|588.55|590.77|588.37|0
1655876770000|2022-06-22 05:46:10|590.95|588.55|590.95|588.55|590.95|588.55|590.95|588.55|0
1655876780000|2022-06-22 05:46:20|591.04|588.64|590.95|588.55|591.04|588.64|590.95|588.55|0
1655876790000|2022-06-22 05:46:30|591.04|588.64|590.95|588.55|591.13|588.73|590.95|588.55|0
1655876800000|2022-06-22 05:46:40|591.04|588.64|591.13|588.73|591.13|588.73|591.04|588.64|0
1655876810000|2022-06-22 05:46:50|591.22|588.82|591.49|589.09|591.49|589.09|591.22|588.82|0
1655876820000|2022-06-22 05:47:00|591.31|588.91|591.4|589|591.49|589.09|591.31|588.91|0
1655876830000|2022-06-22 05:47:10|591.49|589.09|591.13|588.73|591.49|589.09|591.13|588.73|0
1655876840000|2022-06-22 05:47:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1655876850000|2022-06-22 05:47:30|591.49|589.09|591.4|589|591.49|589.09|591.4|589|0
1655876860000|2022-06-22 05:47:40|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1655876870000|2022-06-22 05:47:50|591.4|589|591.49|589.09|591.49|589.09|591.4|589|0
1655876880000|2022-06-22 05:48:00|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1655876890000|2022-06-22 05:48:10|591.22|588.82|591.22|588.82|591.22|588.82|591.22|588.82|0
1655876900000|2022-06-22 05:48:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1655876910000|2022-06-22 05:48:30|591.22|588.82|591.13|588.73|591.22|588.82|591.13|588.73|0
1655876920000|2022-06-22 05:48:40|591.31|588.91|591.49|589.09|591.49|589.09|591.22|588.82|0
1655876930000|2022-06-22 05:48:50|591.31|588.91|591.49|589.09|591.49|589.09|591.31|588.91|0
1655876960000|2022-06-22 05:49:20|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1655876970000|2022-06-22 05:49:30|591.13|588.73|591.13|588.73|591.13|588.73|591.13|588.73|0
1655876990000|2022-06-22 05:49:50|590.95|588.55|590.59|588.19|590.95|588.55|590.59|588.19|0
1655877000000|2022-06-22 05:50:00|590.68|588.28|590.77|588.37|590.77|588.37|590.59|588.19|0
1655877010000|2022-06-22 05:50:10|590.95|588.55|591.13|588.73|591.13|588.73|590.95|588.55|0
1655877020000|2022-06-22 05:50:20|591.04|588.64|590.77|588.37|591.13|588.73|590.77|588.37|0
1655877030000|2022-06-22 05:50:30|590.95|588.55|591.04|588.64|591.04|588.64|590.77|588.37|0
1655877040000|2022-06-22 05:50:40|590.95|588.55|590.77|588.37|590.95|588.55|590.77|588.37|0
1655877050000|2022-06-22 05:50:50|590.95|588.55|591.13|588.73|591.13|588.73|590.95|588.55|0
1655877070000|2022-06-22 05:51:10|591.31|588.91|591.31|588.91|591.31|588.91|591.31|588.91|0
1655877080000|2022-06-22 05:51:20|592.21|589.81|592.03|589.63|592.21|589.81|592.03|589.63|0
1655877090000|2022-06-22 05:51:30|592.21|589.81|591.85|589.45|592.21|589.81|591.85|589.45|0
1655877100000|2022-06-22 05:51:40|592.03|589.63|592.21|589.81|592.21|589.81|592.03|589.63|0
1655877120000|2022-06-22 05:52:00|592.03|589.63|592.03|589.63|592.03|589.63|592.03|589.63|0
1655877130000|2022-06-22 05:52:10|591.94|589.54|592.12|589.72|592.12|589.72|591.94|589.54|0
1655877140000|2022-06-22 05:52:20|592.21|589.81|592.21|589.81|592.21|589.81|592.21|589.81|0
1655877160000|2022-06-22 05:52:40|592.03|589.63|592.03|589.63|592.12|589.72|592.03|589.63|0
1655877170000|2022-06-22 05:52:50|592.21|589.81|592.21|589.81|592.21|589.81|592.21|589.81|0
1655877180000|2022-06-22 05:53:00|592.57|590.17|592.57|590.17|592.57|590.17|592.57|590.17|0
1655877190000|2022-06-22 05:53:10|592.75|590.35|593.65|591.25|593.65|591.25|592.75|590.35|0
1655877200000|2022-06-22 05:53:20|594.19|591.79|595.09|592.69|595.09|592.69|594.19|591.79|0
1655877210000|2022-06-22 05:53:30|595|592.6|594.82|592.42|595.09|592.69|594.82|592.42|0
1655877220000|2022-06-22 05:53:40|594.37|591.97|594.01|591.61|594.55|592.15|594.01|591.61|0
1655877230000|2022-06-22 05:53:50|594.19|591.79|594.01|591.61|594.19|591.79|593.92|591.52|0
1655877240000|2022-06-22 05:54:00|593.83|591.43|593.65|591.25|593.83|591.43|593.47|591.07|0
1655877250000|2022-06-22 05:54:10|593.83|591.43|594.19|591.79|594.19|591.79|593.65|591.25|0
1655877260000|2022-06-22 05:54:20|594.01|591.61|594.28|591.88|594.37|591.97|594.01|591.61|0
1655877270000|2022-06-22 05:54:30|594.37|591.97|594.1|591.7|594.37|591.97|594.1|591.7|0
1655877280000|2022-06-22 05:54:40|594.19|591.79|594.37|591.97|594.37|591.97|594.01|591.61|0
1655877300000|2022-06-22 05:55:00|594.73|592.33|594.73|592.33|594.91|592.51|594.73|592.33|0
1655877310000|2022-06-22 05:55:10|594.55|592.15|594.55|592.15|594.55|592.15|594.55|592.15|0
1655877320000|2022-06-22 05:55:20|594.73|592.33|595.09|592.69|595.09|592.69|594.73|592.33|0
1655877330000|2022-06-22 05:55:30|595.27|592.87|595.45|593.05|595.45|593.05|595.27|592.87|0
1655877340000|2022-06-22 05:55:40|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1655877350000|2022-06-22 05:55:50|595.45|593.05|595.45|593.05|595.45|593.05|595.45|593.05|0
1655877360000|2022-06-22 05:56:00|595.63|593.23|595.81|593.41|595.81|593.41|595.63|593.23|0
1655877370000|2022-06-22 05:56:10|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1655877380000|2022-06-22 05:56:20|595.81|593.41|595.55|593.15|595.81|593.41|595.45|593.05|0
1655877390000|2022-06-22 05:56:30|595.27|592.87|595.45|593.05|595.45|593.05|595.27|592.87|0
1655877400000|2022-06-22 05:56:40|595.63|593.23|595.63|593.23|595.63|593.23|595.63|593.23|0
1655877410000|2022-06-22 05:56:50|595.45|593.05|595.27|592.87|595.45|593.05|595.27|592.87|0
1655877430000|2022-06-22 05:57:10|594.91|592.51|594.91|592.51|594.91|592.51|594.91|592.51|0
1655877440000|2022-06-22 05:57:20|594.55|592.15|594.37|591.97|594.55|592.15|594.37|591.97|0
1655877450000|2022-06-22 05:57:30|594.19|591.79|594.55|592.15|594.55|592.15|594.19|591.79|0
1655877460000|2022-06-22 05:57:40|594.37|591.97|594.01|591.61|594.37|591.97|594.01|591.61|0
1655877470000|2022-06-22 05:57:50|593.92|591.52|594.01|591.61|594.19|591.79|593.92|591.52|0
1655877480000|2022-06-22 05:58:00|593.92|591.52|594.19|591.79|594.19|591.79|593.92|591.52|0
1655877490000|2022-06-22 05:58:10|594.01|591.61|594.19|591.79|594.19|591.79|594.01|591.61|0
1655877500000|2022-06-22 05:58:20|594.01|591.61|594.19|591.79|594.19|591.79|594.01|591.61|0
1655877510000|2022-06-22 05:58:30|594.01|591.61|594.01|591.61|594.01|591.61|593.83|591.43|0
1655877520000|2022-06-22 05:58:40|593.83|591.43|593.65|591.25|593.83|591.43|593.65|591.25|0
1655877530000|2022-06-22 05:58:50|593.56|591.16|593.83|591.43|593.83|591.43|593.56|591.16|0
1655877540000|2022-06-22 05:59:00|594.01|591.61|594.19|591.79|594.19|591.79|594.01|591.61|0
1655877560000|2022-06-22 05:59:20|594.01|591.61|594.19|591.79|594.19|591.79|594.01|591.61|0
1655877570000|2022-06-22 05:59:30|594.37|591.97|594.37|591.97|594.46|592.06|594.28|591.88|0
1655877580000|2022-06-22 05:59:40|594.55|592.15|594.73|592.33|594.73|592.33|594.55|592.15|0
1655877590000|2022-06-22 05:59:50|594.91|592.51|594.91|592.51|594.91|592.51|594.91|592.51|0
1655877600000|2022-06-22 06:00:00|594.73|592.33|594.19|591.79|594.73|592.33|594.19|591.79|0
1655877610000|2022-06-22 06:00:10|593.92|591.52|593.92|591.52|594.01|591.61|593.92|591.52|0
1655877620000|2022-06-22 06:00:20|593.83|591.43|594.1|591.7|594.1|591.7|593.83|591.43|0
1655877630000|2022-06-22 06:00:30|594.01|591.61|594.01|591.61|594.01|591.61|593.74|591.34|0
1655877640000|2022-06-22 06:00:40|594.19|591.79|594.01|591.61|594.37|591.97|594.01|591.61|0
1655877650000|2022-06-22 06:00:50|593.83|591.43|594.01|591.61|594.01|591.61|593.83|591.43|0
1655877660000|2022-06-22 06:01:00|593.92|591.52|594.37|591.97|594.37|591.97|593.92|591.52|0
1655877670000|2022-06-22 06:01:10|594.55|592.15|595.09|592.69|595.09|592.69|594.55|592.15|0
1655877680000|2022-06-22 06:01:20|595|592.6|594.37|591.97|595|592.6|594.37|591.97|0
1655877690000|2022-06-22 06:01:30|594.1|591.7|594.55|592.15|594.55|592.15|594.1|591.7|0
1655877700000|2022-06-22 06:01:40|594.46|592.06|594.28|591.88|594.46|592.06|594.01|591.61|0
1655877710000|2022-06-22 06:01:50|594.01|591.61|594.01|591.61|594.01|591.61|593.83|591.43|0
1655877720000|2022-06-22 06:02:00|593.83|591.43|593.47|591.07|593.83|591.43|593.47|591.07|0
1655877730000|2022-06-22 06:02:10|593.38|590.98|593.47|591.07|593.47|591.07|593.38|590.98|0
1655877740000|2022-06-22 06:02:20|593.38|590.98|593.1|590.7|593.47|591.07|593.1|590.7|0
1655877750000|2022-06-22 06:02:30|593.2|590.8|592.92|590.52|593.2|590.8|592.92|590.52|0
1655877760000|2022-06-22 06:02:40|593.1|590.7|593.28|590.88|593.28|590.88|593.02|590.62|0
1655877770000|2022-06-22 06:02:50|592.84|590.44|592.38|589.98|592.84|590.44|592.38|589.98|0
1655877780000|2022-06-22 06:03:00|592.12|589.72|592.38|589.98|592.38|589.98|592.12|589.72|0
1655877790000|2022-06-22 06:03:10|592.56|590.16|592.38|589.98|592.56|590.16|592.38|589.98|0
1655877800000|2022-06-22 06:03:20|591.94|589.54|592.2|589.8|592.2|589.8|591.94|589.54|0
1655877810000|2022-06-22 06:03:30|591.84|589.44|592.02|589.62|592.02|589.62|591.84|589.44|0
1655877820000|2022-06-22 06:03:40|591.94|589.54|592.2|589.8|592.2|589.8|591.94|589.54|0
1655877830000|2022-06-22 06:03:50|592.38|589.98|592.48|590.08|592.56|590.16|592.38|589.98|0
1655877840000|2022-06-22 06:04:00|592.38|589.98|592.56|590.16|592.56|590.16|592.38|589.98|0
1655877850000|2022-06-22 06:04:10|592.38|589.98|592.92|590.52|592.92|590.52|592.38|589.98|0
1655877860000|2022-06-22 06:04:20|592.84|590.44|592.92|590.52|592.92|590.52|592.84|590.44|0
1655877870000|2022-06-22 06:04:30|593.02|590.62|593.2|590.8|593.2|590.8|593.02|590.62|0
1655877880000|2022-06-22 06:04:40|593.74|591.34|594.01|591.61|594.19|591.79|593.74|591.34|0
1655877890000|2022-06-22 06:04:50|593.83|591.43|593.83|591.43|593.83|591.43|593.83|591.43|0
1655877900000|2022-06-22 06:05:00|594.01|591.61|593.64|591.24|594.01|591.61|593.64|591.24|0
1655877910000|2022-06-22 06:05:10|593.74|591.34|593.1|590.7|593.74|591.34|593.1|590.7|0
1655877920000|2022-06-22 06:05:20|592.92|590.52|592.74|590.34|592.92|590.52|592.74|590.34|0
1655877930000|2022-06-22 06:05:30|592.56|590.16|592.56|590.16|592.56|590.16|592.38|589.98|0
1655877940000|2022-06-22 06:05:40|592.66|590.26|592.56|590.16|592.74|590.34|592.56|590.16|0
1655877950000|2022-06-22 06:05:50|592.38|589.98|592.3|589.9|592.56|590.16|592.3|589.9|0
1655877960000|2022-06-22 06:06:00|592.56|590.16|592.12|589.72|592.56|590.16|592.12|589.72|0
1655877970000|2022-06-22 06:06:10|592.38|589.98|592.38|589.98|592.38|589.98|592.2|589.8|0
1655877980000|2022-06-22 06:06:20|592.3|589.9|592.74|590.34|592.74|590.34|592.3|589.9|0
1655877990000|2022-06-22 06:06:30|592.66|590.26|592.74|590.34|592.74|590.34|592.66|590.26|0
1655878000000|2022-06-22 06:06:40|592.56|590.16|592.56|590.16|592.56|590.16|592.38|589.98|0
1655878010000|2022-06-22 06:06:50|592.92|590.52|592.92|590.52|593.2|590.8|592.92|590.52|0
1655878020000|2022-06-22 06:07:00|593.1|590.7|592.66|590.26|593.1|590.7|592.66|590.26|0
1655878030000|2022-06-22 06:07:10|592.56|590.16|592.2|589.8|592.56|590.16|592.2|589.8|0
1655878040000|2022-06-22 06:07:20|592.02|589.62|592.02|589.62|592.02|589.62|592.02|589.62|0
1655878050000|2022-06-22 06:07:30|592.12|589.72|592.74|590.34|592.92|590.52|592.12|589.72|0
1655878060000|2022-06-22 06:07:40|593.28|590.88|593.02|590.62|593.28|590.88|593.02|590.62|0
1655878070000|2022-06-22 06:07:50|592.92|590.52|592.92|590.52|593.1|590.7|592.92|590.52|0
1655878080000|2022-06-22 06:08:00|592.74|590.34|592.74|590.34|592.74|590.34|592.48|590.08|0
1655878090000|2022-06-22 06:08:10|592.66|590.26|592.74|590.34|592.92|590.52|592.66|590.26|0
1655878100000|2022-06-22 06:08:20|592.84|590.44|592.92|590.52|592.92|590.52|592.84|590.44|0
1655878110000|2022-06-22 06:08:30|593.1|590.7|593.1|590.7|593.1|590.7|592.92|590.52|0
1655878120000|2022-06-22 06:08:40|592.92|590.52|592.92|590.52|592.92|590.52|592.84|590.44|0
1655878130000|2022-06-22 06:08:50|593.02|590.62|593.1|590.7|593.1|590.7|592.92|590.52|0
1655878140000|2022-06-22 06:09:00|593.28|590.88|593.2|590.8|593.28|590.88|593.1|590.7|0
1655878150000|2022-06-22 06:09:10|593.28|590.88|593.46|591.06|593.46|591.06|593.28|590.88|0
1655878160000|2022-06-22 06:09:20|593.56|591.16|593.92|591.52|593.92|591.52|593.56|591.16|0
1655878170000|2022-06-22 06:09:30|594.18|591.78|594.18|591.78|594.18|591.78|594.1|591.7|0
1655878180000|2022-06-22 06:09:40|594|591.6|593.82|591.42|594|591.6|593.74|591.34|0
1655878190000|2022-06-22 06:09:50|594|591.6|593.82|591.42|594|591.6|593.82|591.42|0
1655878200000|2022-06-22 06:10:00|594|591.6|593.82|591.42|594|591.6|593.82|591.42|0
1655878210000|2022-06-22 06:10:10|593.38|590.98|593.46|591.06|593.46|591.06|593.28|590.88|0
1655878220000|2022-06-22 06:10:20|593.28|590.88|593.82|591.42|593.82|591.42|593.28|590.88|0
1655878230000|2022-06-22 06:10:30|593.46|591.06|593.38|590.98|593.46|591.06|593.38|590.98|0
1655878240000|2022-06-22 06:10:40|593.28|590.88|593.64|591.24|593.64|591.24|593.28|590.88|0
1655878250000|2022-06-22 06:10:50|593.92|591.52|594.18|591.78|594.18|591.78|593.82|591.42|0
1655878260000|2022-06-22 06:11:00|594.28|591.88|594.36|591.96|594.36|591.96|594.28|591.88|0
1655878270000|2022-06-22 06:11:10|594.73|592.33|594.73|592.33|594.73|592.33|594.64|592.24|0
1655878280000|2022-06-22 06:11:20|594.82|592.42|594.54|592.14|594.82|592.42|594.54|592.14|0
1655878290000|2022-06-22 06:11:30|594.36|591.96|594.54|592.14|594.54|592.14|594.36|591.96|0
1655878300000|2022-06-22 06:11:40|594.36|591.96|594.64|592.24|594.73|592.33|594.36|591.96|0
1655878310000|2022-06-22 06:11:50|594.54|592.14|594.91|592.51|594.91|592.51|594.54|592.14|0
1655878320000|2022-06-22 06:12:00|595.09|592.69|594.91|592.51|595.27|592.87|594.91|592.51|0
1655878330000|2022-06-22 06:12:10|595.09|592.69|595.09|592.69|595.09|592.69|594.91|592.51|0
1655878340000|2022-06-22 06:12:20|594.91|592.51|595.27|592.87|595.27|592.87|594.91|592.51|0
1655878350000|2022-06-22 06:12:30|595.45|593.05|595.45|593.05|595.45|593.05|595.09|592.69|0
1655878360000|2022-06-22 06:12:40|595.36|592.96|595.63|593.23|595.63|593.23|595.36|592.96|0
1655878370000|2022-06-22 06:12:50|595.81|593.41|595.45|593.05|595.81|593.41|595.45|593.05|0
1655878380000|2022-06-22 06:13:00|595.54|593.14|595.45|593.05|595.63|593.23|595.45|593.05|0
1655878390000|2022-06-22 06:13:10|595.09|592.69|595|592.6|595.18|592.78|595|592.6|0
1655878400000|2022-06-22 06:13:20|595.09|592.69|595.45|593.05|595.45|593.05|595.09|592.69|0
1655878410000|2022-06-22 06:13:30|595.27|592.87|595.27|592.87|595.45|593.05|595.27|592.87|0
1655878420000|2022-06-22 06:13:40|595.45|593.05|595.36|592.96|595.45|593.05|595.36|592.96|0
1655878430000|2022-06-22 06:13:50|595.27|592.87|595.54|593.14|595.63|593.23|595.27|592.87|0
1655878440000|2022-06-22 06:14:00|595.45|593.05|595.63|593.23|595.63|593.23|595.45|593.05|0
1655878450000|2022-06-22 06:14:10|595.81|593.41|595.81|593.41|595.81|593.41|595.45|593.05|0
1655878460000|2022-06-22 06:14:20|595.72|593.32|595.81|593.41|595.81|593.41|595.72|593.32|0
1655878470000|2022-06-22 06:14:30|596.17|593.77|596.17|593.77|596.35|593.95|596.17|593.77|0
1655878480000|2022-06-22 06:14:40|596.53|594.13|596.89|594.49|596.99|594.59|596.53|594.13|0
1655878490000|2022-06-22 06:14:50|597.07|594.67|596.99|594.59|597.25|594.85|596.99|594.59|0
1655878500000|2022-06-22 06:15:00|596.35|593.95|596.26|593.86|596.35|593.95|596.17|593.77|0
1655878510000|2022-06-22 06:15:10|596.08|593.68|595.9|593.5|596.08|593.68|595.9|593.5|0
1655878520000|2022-06-22 06:15:20|595.63|593.23|595.81|593.41|595.81|593.41|595.63|593.23|0
1655878530000|2022-06-22 06:15:30|595.99|593.59|596.99|594.59|596.99|594.59|595.81|593.41|0
1655878540000|2022-06-22 06:15:40|597.07|594.67|596.89|594.49|597.07|594.67|596.89|594.49|0
1655878550000|2022-06-22 06:15:50|596.71|594.31|596.81|594.41|597.07|594.67|596.71|594.31|0
1655878560000|2022-06-22 06:16:00|596.89|594.49|597.07|594.67|597.07|594.67|596.89|594.49|0
1655878570000|2022-06-22 06:16:10|596.99|594.59|596.53|594.13|596.99|594.59|596.53|594.13|0
1655878580000|2022-06-22 06:16:20|596.35|593.95|596.35|593.95|596.35|593.95|596.35|593.95|0
1655878590000|2022-06-22 06:16:30|596.26|593.86|596.62|594.22|596.62|594.22|596.26|593.86|0
1655878600000|2022-06-22 06:16:40|596.71|594.31|596.89|594.49|596.89|594.49|596.71|594.31|0
1655878620000|2022-06-22 06:17:00|597.07|594.67|596.99|594.59|597.07|594.67|596.89|594.49|0
1655878630000|2022-06-22 06:17:10|596.89|594.49|597.25|594.85|597.25|594.85|596.89|594.49|0
1655878640000|2022-06-22 06:17:20|598.16|595.76|597.89|595.49|598.34|595.94|597.89|595.49|0
1655878650000|2022-06-22 06:17:30|597.8|595.4|598.25|595.85|598.25|595.85|597.71|595.31|0
1655878660000|2022-06-22 06:17:40|598.16|595.76|598.25|595.85|598.25|595.85|598.16|595.76|0
1655878670000|2022-06-22 06:17:50|598.34|595.94|597.89|595.49|598.34|595.94|597.8|595.4|0
1655878680000|2022-06-22 06:18:00|597.98|595.58|597.43|595.03|597.98|595.58|597.43|595.03|0
1655878690000|2022-06-22 06:18:10|597.35|594.95|597.61|595.21|597.61|595.21|597.35|594.95|0
1655878700000|2022-06-22 06:18:20|597.43|595.03|597.53|595.13|597.53|595.13|597.43|595.03|0
1655878710000|2022-06-22 06:18:30|597.43|595.03|597.8|595.4|597.8|595.4|597.43|595.03|0
1655878720000|2022-06-22 06:18:40|597.71|595.31|597.89|595.49|597.89|595.49|597.61|595.21|0
1655878730000|2022-06-22 06:18:50|598.16|595.76|598.16|595.76|598.16|595.76|597.98|595.58|0
1655878740000|2022-06-22 06:19:00|598.07|595.67|598.07|595.67|598.07|595.67|598.07|595.67|0
1655878750000|2022-06-22 06:19:10|597.98|595.58|598.43|596.03|598.7|596.3|597.98|595.58|0
1655878760000|2022-06-22 06:19:20|598.52|596.12|598.52|596.12|598.52|596.12|598.34|595.94|0
1655878770000|2022-06-22 06:19:30|598.61|596.21|599.24|596.84|599.24|596.84|598.61|596.21|0
1655878780000|2022-06-22 06:19:40|599.06|596.66|598.88|596.48|599.06|596.66|598.88|596.48|0
1655878790000|2022-06-22 06:19:50|598.8|596.4|598.25|595.85|598.88|596.48|598.25|595.85|0
1655878800000|2022-06-22 06:20:00|598.34|595.94|598.7|596.3|598.7|596.3|598.07|595.67|0
1655878810000|2022-06-22 06:20:10|598.52|596.12|597.53|595.13|598.52|596.12|597.53|595.13|0
1655878820000|2022-06-22 06:20:20|597.61|595.21|597.35|594.95|597.61|595.21|597.35|594.95|0
1655878830000|2022-06-22 06:20:30|597.17|594.77|597.43|595.03|597.43|595.03|597.17|594.77|0
1655878840000|2022-06-22 06:20:40|597.17|594.77|597.25|594.85|597.25|594.85|597.17|594.77|0
1655878850000|2022-06-22 06:20:50|597.43|595.03|597.53|595.13|597.61|595.21|597.43|595.03|0
1655878860000|2022-06-22 06:21:00|597.43|595.03|597.07|594.67|597.43|595.03|597.07|594.67|0
1655878870000|2022-06-22 06:21:10|596.8|594.4|597.25|594.85|597.25|594.85|596.8|594.4|0
1655878880000|2022-06-22 06:21:20|597.07|594.67|596.8|594.4|597.07|594.67|596.71|594.31|0
1655878890000|2022-06-22 06:21:30|596.89|594.49|597.07|594.67|597.07|594.67|596.89|594.49|0
1655878900000|2022-06-22 06:21:40|597.17|594.77|596.89|594.49|597.17|594.77|596.89|594.49|0
1655878920000|2022-06-22 06:22:00|597.07|594.67|596.98|594.58|597.07|594.67|596.89|594.49|0
1655878930000|2022-06-22 06:22:10|596.89|594.49|596.8|594.4|596.89|594.49|596.71|594.31|0
1655878940000|2022-06-22 06:22:20|596.89|594.49|596.44|594.04|596.89|594.49|596.44|594.04|0
1655878950000|2022-06-22 06:22:30|596.62|594.22|596.44|594.04|596.71|594.31|596.44|594.04|0
1655878960000|2022-06-22 06:22:40|596.35|593.95|596.35|593.95|596.53|594.13|596.35|593.95|0
1655878970000|2022-06-22 06:22:50|596.17|593.77|596.44|594.04|596.44|594.04|596.17|593.77|0
1655878980000|2022-06-22 06:23:00|596.53|594.13|596.35|593.95|596.62|594.22|596.35|593.95|0
1655878990000|2022-06-22 06:23:10|596.53|594.13|596.53|594.13|596.53|594.13|596.35|593.95|0
1655879000000|2022-06-22 06:23:20|596.89|594.49|595.99|593.59|596.89|594.49|595.99|593.59|0
1655879010000|2022-06-22 06:23:30|595.81|593.41|595.99|593.59|595.99|593.59|595.81|593.41|0
1655879020000|2022-06-22 06:23:40|595.81|593.41|595.81|593.41|595.81|593.41|595.62|593.22|0
1655879030000|2022-06-22 06:23:50|595.99|593.59|595.99|593.59|595.99|593.59|595.9|593.5|0
1655879040000|2022-06-22 06:24:00|595.9|593.5|596.35|593.95|596.35|593.95|595.9|593.5|0
1655879050000|2022-06-22 06:24:10|596.53|594.13|596.53|594.13|596.62|594.22|596.53|594.13|0
1655879060000|2022-06-22 06:24:20|596.62|594.22|596.53|594.13|596.62|594.22|596.53|594.13|0
1655879070000|2022-06-22 06:24:30|596.62|594.22|596.35|593.95|596.71|594.31|596.35|593.95|0
1655879080000|2022-06-22 06:24:40|596.71|594.31|596.53|594.13|596.71|594.31|596.53|594.13|0
1655879090000|2022-06-22 06:24:50|596.35|593.95|595.99|593.59|596.35|593.95|595.99|593.59|0
1655879100000|2022-06-22 06:25:00|595.8|593.4|596.17|593.77|596.26|593.86|595.8|593.4|0
1655879110000|2022-06-22 06:25:10|596.08|593.68|595.99|593.59|596.17|593.77|595.99|593.59|0
1655879120000|2022-06-22 06:25:20|595.8|593.4|595.9|593.5|595.99|593.59|595.8|593.4|0
1655879130000|2022-06-22 06:25:30|595.8|593.4|595.62|593.22|595.8|593.4|595.62|593.22|0
1655879140000|2022-06-22 06:25:40|595.8|593.4|595.8|593.4|595.8|593.4|595.8|593.4|0
1655879150000|2022-06-22 06:25:50|595.99|593.59|596.17|593.77|596.17|593.77|595.99|593.59|0
1655879160000|2022-06-22 06:26:00|596.35|593.95|596.17|593.77|596.35|593.95|596.08|593.68|0
1655879170000|2022-06-22 06:26:10|595.99|593.59|595.99|593.59|596.17|593.77|595.99|593.59|0
1655879180000|2022-06-22 06:26:20|596.17|593.77|595.98|593.58|596.17|593.77|595.8|593.4|0
1655879190000|2022-06-22 06:26:30|595.8|593.4|595.98|593.58|596.08|593.68|595.8|593.4|0
1655879200000|2022-06-22 06:26:40|596.08|593.68|596.35|593.95|596.35|593.95|596.08|593.68|0
1655879210000|2022-06-22 06:26:50|596.71|594.31|596.71|594.31|596.71|594.31|596.53|594.13|0
1655879220000|2022-06-22 06:27:00|596.8|594.4|597.07|594.67|597.07|594.67|596.8|594.4|0
1655879230000|2022-06-22 06:27:10|596.62|594.22|596.71|594.31|596.8|594.4|596.62|594.22|0
1655879240000|2022-06-22 06:27:20|596.98|594.58|596.71|594.31|596.98|594.58|596.71|594.31|0
1655879250000|2022-06-22 06:27:30|596.8|594.4|597.16|594.76|597.16|594.76|596.8|594.4|0
1655879260000|2022-06-22 06:27:40|597.25|594.85|596.89|594.49|597.25|594.85|596.89|594.49|0
1655879270000|2022-06-22 06:27:50|597.25|594.85|597.43|595.03|597.43|595.03|597.25|594.85|0
1655879280000|2022-06-22 06:28:00|597.61|595.21|597.43|595.03|597.61|595.21|597.43|595.03|0
1655879290000|2022-06-22 06:28:10|597.34|594.94|597.61|595.21|597.61|595.21|597.34|594.94|0
1655879300000|2022-06-22 06:28:20|597.34|594.94|597.25|594.85|597.43|595.03|597.25|594.85|0
1655879310000|2022-06-22 06:28:30|597.07|594.67|597.07|594.67|597.16|594.76|597.07|594.67|0
1655879320000|2022-06-22 06:28:40|597.25|594.85|596.98|594.58|597.25|594.85|596.98|594.58|0
1655879330000|2022-06-22 06:28:50|596.89|594.49|596.8|594.4|596.89|594.49|596.8|594.4|0
1655879340000|2022-06-22 06:29:00|596.71|594.31|597.25|594.85|597.25|594.85|596.71|594.31|0
1655879350000|2022-06-22 06:29:10|597.16|594.76|597.07|594.67|597.25|594.85|597.07|594.67|0
1655879360000|2022-06-22 06:29:20|596.89|594.49|596.53|594.13|596.89|594.49|596.53|594.13|0
1655879370000|2022-06-22 06:29:30|596.44|594.04|596.44|594.04|596.44|594.04|596.35|593.95|0
1655879380000|2022-06-22 06:29:40|596.35|593.95|596.16|593.76|596.35|593.95|595.9|593.5|0
1655879390000|2022-06-22 06:29:50|596.26|593.86|596.8|594.4|596.8|594.4|596.26|593.86|0
1655879400000|2022-06-22 06:30:00|596.89|594.49|597.07|594.67|597.07|594.67|596.89|594.49|0
1655879410000|2022-06-22 06:30:10|597.43|595.03|597.43|595.03|597.43|595.03|597.43|595.03|0
1655879420000|2022-06-22 06:30:20|597.52|595.12|597.25|594.85|597.52|595.12|597.25|594.85|0
1655879430000|2022-06-22 06:30:30|597.61|595.21|597.89|595.49|597.89|595.49|597.61|595.21|0
1655879440000|2022-06-22 06:30:40|597.52|595.12|597.34|594.94|597.52|595.12|597.34|594.94|0
1655879450000|2022-06-22 06:30:50|597.43|595.03|597.61|595.21|597.61|595.21|597.43|595.03|0
1655879460000|2022-06-22 06:31:00|597.52|595.12|597.16|594.76|597.52|595.12|597.16|594.76|0
1655879470000|2022-06-22 06:31:10|597.07|594.67|597.07|594.67|597.25|594.85|597.07|594.67|0
1655879480000|2022-06-22 06:31:20|596.89|594.49|596.71|594.31|596.89|594.49|596.53|594.13|0
1655879490000|2022-06-22 06:31:30|596.89|594.49|597.07|594.67|597.07|594.67|596.89|594.49|0
1655879500000|2022-06-22 06:31:40|597.16|594.76|597.25|594.85|597.34|594.94|597.16|594.76|0
1655879510000|2022-06-22 06:31:50|597.07|594.67|596.71|594.31|597.07|594.67|596.71|594.31|0
1655879520000|2022-06-22 06:32:00|597.25|594.85|597.52|595.12|597.52|595.12|597.25|594.85|0
1655879530000|2022-06-22 06:32:10|597.43|595.03|597.61|595.21|597.61|595.21|597.43|595.03|0
1655879540000|2022-06-22 06:32:20|597.43|595.03|597.79|595.39|597.79|595.39|597.43|595.03|0
1655879550000|2022-06-22 06:32:30|597.07|594.67|596.8|594.4|597.52|595.12|596.8|594.4|0
1655879560000|2022-06-22 06:32:40|596.62|594.22|596.71|594.31|596.71|594.31|596.62|594.22|0
1655879570000|2022-06-22 06:32:50|596.34|593.94|596.16|593.76|596.53|594.13|596.16|593.76|0
1655879580000|2022-06-22 06:33:00|596.34|593.94|596.34|593.94|596.53|594.13|596.34|593.94|0
1655879590000|2022-06-22 06:33:10|596.16|593.76|596.16|593.76|596.16|593.76|596.16|593.76|0
1655879610000|2022-06-22 06:33:30|596.34|593.94|595.9|593.5|596.34|593.94|595.9|593.5|0
1655879620000|2022-06-22 06:33:40|595.8|593.4|595.8|593.4|595.98|593.58|595.8|593.4|0
1655879630000|2022-06-22 06:33:50|595.72|593.32|595.8|593.4|595.8|593.4|595.72|593.32|0
1655879640000|2022-06-22 06:34:00|595.72|593.32|595.72|593.32|595.8|593.4|595.72|593.32|0
1655879650000|2022-06-22 06:34:10|595.62|593.22|595.62|593.22|595.62|593.22|595.62|593.22|0
1655879660000|2022-06-22 06:34:20|595.44|593.04|595.53|593.13|595.53|593.13|595.44|593.04|0
1655879670000|2022-06-22 06:34:30|595.62|593.22|595.98|593.58|595.98|593.58|595.62|593.22|0
1655879680000|2022-06-22 06:34:40|596.34|593.94|596.08|593.68|596.34|593.94|596.08|593.68|0
1655879690000|2022-06-22 06:34:50|596.16|593.76|596.34|593.94|596.34|593.94|596.16|593.76|0
1655879700000|2022-06-22 06:35:00|596.44|594.04|596.16|593.76|596.44|594.04|596.16|593.76|0
1655879710000|2022-06-22 06:35:10|596.26|593.86|596.16|593.76|596.34|593.94|596.16|593.76|0
1655879720000|2022-06-22 06:35:20|596.26|593.86|596.34|593.94|596.34|593.94|596.16|593.76|0
1655879740000|2022-06-22 06:35:40|596.16|593.76|596.16|593.76|596.16|593.76|596.08|593.68|0
1655879750000|2022-06-22 06:35:50|596.34|593.94|596.08|593.68|596.34|593.94|596.08|593.68|0
1655879760000|2022-06-22 06:36:00|595.98|593.58|596.08|593.68|596.08|593.68|595.98|593.58|0
1655879770000|2022-06-22 06:36:10|595.98|593.58|596.26|593.86|596.26|593.86|595.98|593.58|0
1655879780000|2022-06-22 06:36:20|596.16|593.76|596.26|593.86|596.26|593.86|596.16|593.76|0
1655879790000|2022-06-22 06:36:30|596.34|593.94|595.98|593.58|596.34|593.94|595.98|593.58|0
1655879800000|2022-06-22 06:36:40|596.16|593.76|596.34|593.94|596.34|593.94|596.16|593.76|0
1655879810000|2022-06-22 06:36:50|596.44|594.04|596.52|594.12|596.52|594.12|596.34|593.94|0
1655879820000|2022-06-22 06:37:00|596.7|594.3|596.7|594.3|596.7|594.3|596.7|594.3|0
1655879830000|2022-06-22 06:37:10|596.8|594.4|596.98|594.58|596.98|594.58|596.7|594.3|0
1655879840000|2022-06-22 06:37:20|597.07|594.67|597.07|594.67|597.07|594.67|597.07|594.67|0
1655879850000|2022-06-22 06:37:30|596.98|594.58|596.89|594.49|596.98|594.58|596.89|594.49|0
1655879860000|2022-06-22 06:37:40|596.8|594.4|597.07|594.67|597.07|594.67|596.8|594.4|0
1655879870000|2022-06-22 06:37:50|596.89|594.49|597.16|594.76|597.16|594.76|596.89|594.49|0
1655879880000|2022-06-22 06:38:00|597.25|594.85|596.52|594.12|597.25|594.85|596.52|594.12|0
1655879890000|2022-06-22 06:38:10|596.7|594.3|596.62|594.22|596.7|594.3|596.62|594.22|0
1655879900000|2022-06-22 06:38:20|596.8|594.4|596.7|594.3|596.89|594.49|596.7|594.3|0
1655879910000|2022-06-22 06:38:30|596.89|594.49|596.89|594.49|596.89|594.49|596.89|594.49|0
1655879920000|2022-06-22 06:38:40|596.7|594.3|596.52|594.12|596.7|594.3|596.52|594.12|0
1655879930000|2022-06-22 06:38:50|596.7|594.3|596.7|594.3|596.7|594.3|596.62|594.22|0
1655879940000|2022-06-22 06:39:00|596.34|593.94|596.16|593.76|596.34|593.94|596.16|593.76|0
1655879950000|2022-06-22 06:39:10|596.08|593.68|595.98|593.58|596.08|593.68|595.98|593.58|0
1655879960000|2022-06-22 06:39:20|596.16|593.76|596.34|593.94|596.34|593.94|596.16|593.76|0
1655879970000|2022-06-22 06:39:30|596.26|593.86|596.16|593.76|596.26|593.86|595.98|593.58|0
1655879980000|2022-06-22 06:39:40|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1655879990000|2022-06-22 06:39:50|595.89|593.49|595.89|593.49|595.89|593.49|595.89|593.49|0
1655880000000|2022-06-22 06:40:00|595.8|593.4|595.89|593.49|595.89|593.49|595.8|593.4|0
1655880010000|2022-06-22 06:40:10|595.53|593.13|595.62|593.22|595.62|593.22|595.53|593.13|0
1655880020000|2022-06-22 06:40:20|595.71|593.31|595.8|593.4|595.8|593.4|595.62|593.22|0
1655880030000|2022-06-22 06:40:30|596.16|593.76|596.26|593.86|596.26|593.86|596.16|593.76|0
1655880040000|2022-06-22 06:40:40|596.16|593.76|595.98|593.58|596.34|593.94|595.98|593.58|0
1655880050000|2022-06-22 06:40:50|596.07|593.67|596.16|593.76|596.16|593.76|596.07|593.67|0
1655880060000|2022-06-22 06:41:00|595.98|593.58|596.16|593.76|596.16|593.76|595.98|593.58|0
1655880070000|2022-06-22 06:41:10|596.26|593.86|596.26|593.86|596.26|593.86|596.26|593.86|0
1655880080000|2022-06-22 06:41:20|596.34|593.94|596.52|594.12|596.52|594.12|596.34|593.94|0
1655880090000|2022-06-22 06:41:30|596.44|594.04|596.07|593.67|596.44|594.04|595.98|593.58|0
1655880100000|2022-06-22 06:41:40|596.52|594.12|596.52|594.12|596.52|594.12|596.52|594.12|0
1655880110000|2022-06-22 06:41:50|596.7|594.3|596.62|594.22|596.88|594.48|596.62|594.22|0
1655880120000|2022-06-22 06:42:00|596.7|594.3|596.52|594.12|596.7|594.3|596.52|594.12|0
1655880130000|2022-06-22 06:42:10|596.44|594.04|596.7|594.3|596.7|594.3|596.44|594.04|0
1655880140000|2022-06-22 06:42:20|596.88|594.48|597.25|594.85|597.25|594.85|596.88|594.48|0
1655880150000|2022-06-22 06:42:30|597.07|594.67|596.88|594.48|597.07|594.67|596.88|594.48|0
1655880160000|2022-06-22 06:42:40|596.7|594.3|596.34|593.94|596.7|594.3|596.34|593.94|0
1655880180000|2022-06-22 06:43:00|596.52|594.12|596.52|594.12|596.52|594.12|596.52|594.12|0
1655880190000|2022-06-22 06:43:10|596.44|594.04|596.7|594.3|596.7|594.3|596.44|594.04|0
1655880200000|2022-06-22 06:43:20|596.62|594.22|596.7|594.3|596.7|594.3|596.62|594.22|0
1655880210000|2022-06-22 06:43:30|596.52|594.12|596.88|594.48|596.88|594.48|596.52|594.12|0
1655880220000|2022-06-22 06:43:40|596.7|594.3|596.34|593.94|596.7|594.3|596.34|593.94|0
1655880230000|2022-06-22 06:43:50|596.44|594.04|596.44|594.04|596.44|594.04|596.34|593.94|0
1655880240000|2022-06-22 06:44:00|596.34|593.94|596.52|594.12|596.52|594.12|596.34|593.94|0
1655880250000|2022-06-22 06:44:10|596.34|593.94|596.16|593.76|596.34|593.94|596.16|593.76|0
1655880260000|2022-06-22 06:44:20|596.34|593.94|596.16|593.76|596.34|593.94|596.16|593.76|0
1655880270000|2022-06-22 06:44:30|596.34|593.94|595.98|593.58|596.34|593.94|595.98|593.58|0
1655880280000|2022-06-22 06:44:40|596.07|593.67|595.98|593.58|596.16|593.76|595.98|593.58|0
1655880290000|2022-06-22 06:44:50|595.8|593.4|595.44|593.04|595.8|593.4|595.44|593.04|0
1655880300000|2022-06-22 06:45:00|595.53|593.13|595.62|593.22|595.62|593.22|595.53|593.13|0
1655880310000|2022-06-22 06:45:10|595.44|593.04|595.62|593.22|595.62|593.22|595.44|593.04|0
1655880320000|2022-06-22 06:45:20|595.44|593.04|595.62|593.22|595.62|593.22|595.44|593.04|0
1655880330000|2022-06-22 06:45:30|595.44|593.04|595.26|592.86|595.44|593.04|594.99|592.59|0
1655880340000|2022-06-22 06:45:40|595.44|593.04|595.62|593.22|595.62|593.22|595.35|592.95|0
1655880350000|2022-06-22 06:45:50|595.71|593.31|595.8|593.4|595.8|593.4|595.71|593.31|0
1655880360000|2022-06-22 06:46:00|595.62|593.22|595.8|593.4|595.8|593.4|595.62|593.22|0
1655880370000|2022-06-22 06:46:10|595.53|593.13|595.8|593.4|595.8|593.4|595.53|593.13|0
1655880380000|2022-06-22 06:46:20|595.98|593.58|595.8|593.4|595.98|593.58|595.8|593.4|0
1655880390000|2022-06-22 06:46:30|595.98|593.58|595.8|593.4|595.98|593.58|595.8|593.4|0
1655880400000|2022-06-22 06:46:40|595.98|593.58|595.98|593.58|595.98|593.58|595.89|593.49|0
1655880410000|2022-06-22 06:46:50|595.8|593.4|595.62|593.22|595.8|593.4|595.62|593.22|0
1655880420000|2022-06-22 06:47:00|595.44|593.04|595.44|593.04|595.44|593.04|595.44|593.04|0
1655880430000|2022-06-22 06:47:10|595.35|592.95|595.08|592.68|595.35|592.95|595.08|592.68|0
1655880450000|2022-06-22 06:47:30|595.26|592.86|594.9|592.5|595.26|592.86|594.9|592.5|0
1655880460000|2022-06-22 06:47:40|594.71|592.31|594.9|592.5|594.9|592.5|594.71|592.31|0
1655880470000|2022-06-22 06:47:50|595.08|592.68|594.9|592.5|595.08|592.68|594.9|592.5|0
1655880480000|2022-06-22 06:48:00|595.08|592.68|594.71|592.31|595.08|592.68|594.71|592.31|0
1655880490000|2022-06-22 06:48:10|595.08|592.68|594.89|592.49|595.08|592.68|594.89|592.49|0
1655880500000|2022-06-22 06:48:20|594.81|592.41|594.89|592.49|594.89|592.49|594.81|592.41|0
1655880510000|2022-06-22 06:48:30|594.71|592.31|594.17|591.77|594.71|592.31|594.17|591.77|0
1655880520000|2022-06-22 06:48:40|594.09|591.69|594.17|591.77|594.17|591.77|593.99|591.59|0
1655880530000|2022-06-22 06:48:50|594.35|591.95|594.27|591.87|594.35|591.95|594.17|591.77|0
1655880540000|2022-06-22 06:49:00|594.09|591.69|593.81|591.41|594.09|591.69|593.81|591.41|0
1655880550000|2022-06-22 06:49:10|593.99|591.59|593.99|591.59|594.27|591.87|593.99|591.59|0
1655880560000|2022-06-22 06:49:20|594.17|591.77|594.53|592.13|594.53|592.13|594.17|591.77|0
1655880570000|2022-06-22 06:49:30|594.45|592.05|594.45|592.05|594.45|592.05|594.45|592.05|0
1655880580000|2022-06-22 06:49:40|594.53|592.13|594.53|592.13|594.63|592.23|594.53|592.13|0
1655880590000|2022-06-22 06:49:50|594.35|591.95|594.17|591.77|594.53|592.13|594.17|591.77|0
1655880600000|2022-06-22 06:50:00|593.99|591.59|594.45|592.05|594.45|592.05|593.99|591.59|0
1655880610000|2022-06-22 06:50:10|594.35|591.95|594.53|592.13|594.53|592.13|594.35|591.95|0
1655880620000|2022-06-22 06:50:20|594.35|591.95|594.35|591.95|594.35|591.95|594.35|591.95|0
1655880630000|2022-06-22 06:50:30|594.53|592.13|594.45|592.05|594.53|592.13|594.35|591.95|0
1655880640000|2022-06-22 06:50:40|594.63|592.23|594.53|592.13|594.71|592.31|594.53|592.13|0
1655880650000|2022-06-22 06:50:50|594.35|591.95|594.17|591.77|594.35|591.95|594.17|591.77|0
1655880670000|2022-06-22 06:51:10|594.53|592.13|594.53|592.13|594.63|592.23|594.53|592.13|0
1655880680000|2022-06-22 06:51:20|594.35|591.95|594.53|592.13|594.53|592.13|594.35|591.95|0
1655880690000|2022-06-22 06:51:30|594.45|592.05|594.17|591.77|594.53|592.13|594.17|591.77|0
1655880700000|2022-06-22 06:51:40|594.35|591.95|594.35|591.95|594.35|591.95|594.27|591.87|0
1655880710000|2022-06-22 06:51:50|593.81|591.41|593.81|591.41|593.99|591.59|593.81|591.41|0
1655880720000|2022-06-22 06:52:00|593.99|591.59|593.81|591.41|593.99|591.59|593.81|591.41|0
1655880730000|2022-06-22 06:52:10|593.91|591.51|593.9|591.5|593.99|591.59|593.9|591.5|0
1655880740000|2022-06-22 06:52:20|593.63|591.23|593.45|591.05|593.63|591.23|593.45|591.05|0
1655880760000|2022-06-22 06:52:40|593.36|590.96|593.27|590.87|593.36|590.96|593.27|590.87|0
1655880770000|2022-06-22 06:52:50|593.45|591.05|593.81|591.41|593.81|591.41|593.45|591.05|0
1655880780000|2022-06-22 06:53:00|593.72|591.32|593.99|591.59|593.99|591.59|593.72|591.32|0
1655880790000|2022-06-22 06:53:10|593.81|591.41|593.99|591.59|593.99|591.59|593.81|591.41|0
1655880800000|2022-06-22 06:53:20|594.17|591.77|593.9|591.5|594.17|591.77|593.9|591.5|0
1655880810000|2022-06-22 06:53:30|593.81|591.41|593.81|591.41|593.99|591.59|593.81|591.41|0
1655880820000|2022-06-22 06:53:40|593.99|591.59|593.81|591.41|593.99|591.59|593.81|591.41|0
1655880830000|2022-06-22 06:53:50|594.17|591.77|594.08|591.68|594.17|591.77|593.99|591.59|0
1655880840000|2022-06-22 06:54:00|594.17|591.77|593.99|591.59|594.27|591.87|593.99|591.59|0
1655880850000|2022-06-22 06:54:10|594.17|591.77|594.89|592.49|594.89|592.49|594.17|591.77|0
1655880860000|2022-06-22 06:54:20|595.07|592.67|595.62|593.22|595.62|593.22|595.07|592.67|0
1655880870000|2022-06-22 06:54:30|595.8|593.4|595.62|593.22|595.8|593.4|595.43|593.03|0
1655880880000|2022-06-22 06:54:40|595.35|592.95|594.99|592.59|595.35|592.95|594.89|592.49|0
1655880890000|2022-06-22 06:54:50|595.07|592.67|595.07|592.67|595.07|592.67|595.07|592.67|0
1655880900000|2022-06-22 06:55:00|594.89|592.49|594.89|592.49|594.89|592.49|594.81|592.41|0
1655880910000|2022-06-22 06:55:10|595.07|592.67|595.43|593.03|595.43|593.03|594.99|592.59|0
1655880920000|2022-06-22 06:55:20|595.25|592.85|595.62|593.22|595.62|593.22|595.25|592.85|0
1655880930000|2022-06-22 06:55:30|595.43|593.03|595.62|593.22|595.62|593.22|595.35|592.95|0
1655880940000|2022-06-22 06:55:40|595.35|592.95|595.43|593.03|595.43|593.03|595.25|592.85|0
1655880950000|2022-06-22 06:55:50|595.07|592.67|594.81|592.41|595.07|592.67|594.81|592.41|0
1655880960000|2022-06-22 06:56:00|594.89|592.49|594.71|592.31|594.89|592.49|594.71|592.31|0
1655880970000|2022-06-22 06:56:10|594.89|592.49|595.07|592.67|595.07|592.67|594.89|592.49|0
1655880980000|2022-06-22 06:56:20|595.25|592.85|595.8|593.4|595.8|593.4|595.25|592.85|0
1655880990000|2022-06-22 06:56:30|595.35|592.95|595.53|593.13|595.53|593.13|595.35|592.95|0
1655881000000|2022-06-22 06:56:40|595.61|593.21|595.35|592.95|595.61|593.21|595.35|592.95|0
1655881010000|2022-06-22 06:56:50|595.43|593.03|595.8|593.4|595.8|593.4|595.43|593.03|0
1655881020000|2022-06-22 06:57:00|595.61|593.21|595.98|593.58|595.98|593.58|595.61|593.21|0
1655881030000|2022-06-22 06:57:10|596.16|593.76|595.98|593.58|596.16|593.76|595.98|593.58|0
1655881040000|2022-06-22 06:57:20|595.8|593.4|595.61|593.21|595.8|593.4|595.61|593.21|0
1655881050000|2022-06-22 06:57:30|595.53|593.13|595.8|593.4|595.8|593.4|595.43|593.03|0
1655881060000|2022-06-22 06:57:40|595.89|593.49|595.98|593.58|595.98|593.58|595.89|593.49|0
1655881070000|2022-06-22 06:57:50|596.07|593.67|595.71|593.31|596.16|593.76|595.71|593.31|0
1655881080000|2022-06-22 06:58:00|595.8|593.4|595.8|593.4|595.8|593.4|595.8|593.4|0
1655881090000|2022-06-22 06:58:10|595.89|593.49|595.79|593.39|596.16|593.76|595.79|593.39|0
1655881100000|2022-06-22 06:58:20|595.98|593.58|595.79|593.39|595.98|593.58|595.79|593.39|0
1655881110000|2022-06-22 06:58:30|595.61|593.21|595.53|593.13|595.61|593.21|595.53|593.13|0
1655881120000|2022-06-22 06:58:40|595.43|593.03|595.43|593.03|595.43|593.03|595.43|593.03|0
1655881130000|2022-06-22 06:58:50|595.61|593.21|595.53|593.13|595.61|593.21|595.43|593.03|0
1655881140000|2022-06-22 06:59:00|595.71|593.31|595.98|593.58|595.98|593.58|595.71|593.31|0
1655881150000|2022-06-22 06:59:10|596.07|593.67|596.34|593.94|596.34|593.94|596.07|593.67|0
1655881160000|2022-06-22 06:59:20|596.52|594.12|596.48|594.08|596.52|594.12|595.58|593.18|0
1655881170000|2022-06-22 06:59:30|596.57|594.17|597.38|594.98|597.38|594.98|596.3|593.9|0
1655881180000|2022-06-22 06:59:40|597.2|594.8|598.11|595.71|598.29|595.89|597.02|594.62|0
1655881190000|2022-06-22 06:59:50|597.75|595.35|597.93|595.53|598.02|595.62|597.75|595.35|0
1655881200000|2022-06-22 07:00:00|597.48|595.08|597.57|595.17|597.75|595.35|597.48|595.08|0
1655881210000|2022-06-22 07:00:10|597.93|595.53|597.21|594.81|597.93|595.53|597.21|594.81|0
1655881220000|2022-06-22 07:00:20|598.11|595.71|598.38|595.98|598.92|596.52|598.11|595.71|0
1655881230000|2022-06-22 07:00:30|598.65|596.25|598.29|595.89|598.65|596.25|598.29|595.89|0
1655881240000|2022-06-22 07:00:40|598.47|596.07|598.29|595.89|598.47|596.07|598.29|595.89|0
1655881250000|2022-06-22 07:00:50|598.11|595.71|598.47|596.07|598.74|596.34|598.11|595.71|0
1655881260000|2022-06-22 07:01:00|598.83|596.43|598.65|596.25|598.83|596.43|598.47|596.07|0
1655881270000|2022-06-22 07:01:10|599.01|596.61|599.73|597.33|599.73|597.33|599.01|596.61|0
1655881280000|2022-06-22 07:01:20|600.18|597.78|600.45|598.05|600.45|598.05|600.09|597.69|0
1655881290000|2022-06-22 07:01:30|600.81|598.41|600.27|597.87|600.99|598.59|600.27|597.87|0
1655881300000|2022-06-22 07:01:40|600.18|597.78|600.63|598.23|600.63|598.23|600.09|597.69|0
1655881310000|2022-06-22 07:01:50|600.81|598.41|600.99|598.59|601.26|598.86|600.81|598.41|0
1655881320000|2022-06-22 07:02:00|601.53|599.13|602.61|600.21|602.61|600.21|601.53|599.13|0
1655881330000|2022-06-22 07:02:10|602.25|599.85|602.61|600.21|602.61|600.21|602.17|599.77|0
1655881340000|2022-06-22 07:02:20|602.53|600.13|604.24|601.84|604.24|601.84|602.53|600.13|0
1655881350000|2022-06-22 07:02:30|604.06|601.66|604.06|601.66|604.24|601.84|604.06|601.66|0
1655881360000|2022-06-22 07:02:40|604.24|601.84|604.42|602.02|604.42|602.02|604.24|601.84|0
1655881370000|2022-06-22 07:02:50|604.24|601.84|604.6|602.2|604.6|602.2|604.24|601.84|0
1655881380000|2022-06-22 07:03:00|604.42|602.02|604.24|601.84|604.42|602.02|603.79|601.39|0
1655881390000|2022-06-22 07:03:10|604.42|602.02|604.24|601.84|604.42|602.02|604.24|601.84|0
1655881400000|2022-06-22 07:03:20|603.88|601.48|603.7|601.3|603.88|601.48|603.7|601.3|0
1655881410000|2022-06-22 07:03:30|603.79|601.39|604.24|601.84|604.24|601.84|603.79|601.39|0
1655881420000|2022-06-22 07:03:40|604.42|602.02|603.88|601.48|604.42|602.02|603.88|601.48|0
1655881430000|2022-06-22 07:03:50|604.06|601.66|604.15|601.75|604.24|601.84|604.06|601.66|0
1655881440000|2022-06-22 07:04:00|604.06|601.66|604.33|601.93|604.33|601.93|604.06|601.66|0
1655881450000|2022-06-22 07:04:10|604.24|601.84|604.24|601.84|604.24|601.84|603.97|601.57|0
1655881460000|2022-06-22 07:04:20|604.06|601.66|603.7|601.3|604.06|601.66|603.7|601.3|0
1655881470000|2022-06-22 07:04:30|603.61|601.21|603.7|601.3|603.7|601.3|603.34|600.94|0
1655881480000|2022-06-22 07:04:40|603.79|601.39|604.33|601.93|604.33|601.93|603.7|601.3|0
1655881490000|2022-06-22 07:04:50|604.42|602.02|604.15|601.75|604.42|602.02|604.15|601.75|0
1655881500000|2022-06-22 07:05:00|604.5|602.5|604.4|602.4|604.5|602.5|604.4|602.4|0
1655881510000|2022-06-22 07:05:10|604.58|602.58|605.49|603.49|605.58|603.58|604.58|602.58|0
1655881520000|2022-06-22 07:05:20|605.67|603.67|605.58|603.58|606.03|604.03|605.58|603.58|0
1655881530000|2022-06-22 07:05:30|605.49|603.49|605.31|603.31|605.49|603.49|605.22|603.22|0
1655881540000|2022-06-22 07:05:40|605.13|603.13|605.49|603.49|605.49|603.49|605.13|603.13|0
1655881550000|2022-06-22 07:05:50|605.67|603.67|605.49|603.49|605.67|603.67|605.49|603.49|0
1655881560000|2022-06-22 07:06:00|605.85|603.85|605.85|603.85|606.03|604.03|605.85|603.85|0
1655881570000|2022-06-22 07:06:10|607.85|605.85|608.94|606.94|608.94|606.94|607.85|605.85|0
1655881580000|2022-06-22 07:06:20|609.12|607.12|609.66|607.66|609.66|607.66|609.12|607.12|0
1655881590000|2022-06-22 07:06:30|610.03|608.03|609.85|607.85|610.03|608.03|609.66|607.66|0
1655881600000|2022-06-22 07:06:40|610.39|608.39|612.03|610.03|612.03|610.03|610.39|608.39|0
1655881610000|2022-06-22 07:06:50|611.67|609.67|611.85|609.85|611.85|609.85|611.58|609.58|0
1655881620000|2022-06-22 07:07:00|611.67|609.67|612.03|610.03|612.03|610.03|611.49|609.49|0
1655881630000|2022-06-22 07:07:10|611.94|609.94|612.4|610.4|612.4|610.4|611.94|609.94|0
1655881640000|2022-06-22 07:07:20|612.67|610.67|612.4|610.4|612.86|610.86|612.4|610.4|0
1655881650000|2022-06-22 07:07:30|612.58|610.58|611.67|609.67|612.58|610.58|611.67|609.67|0
1655881660000|2022-06-22 07:07:40|612.21|610.21|611.67|609.67|612.21|610.21|611.67|609.67|0
1655881670000|2022-06-22 07:07:50|611.49|609.49|610.76|608.76|611.49|609.49|610.76|608.76|0
1655881680000|2022-06-22 07:08:00|611.12|609.12|610.67|608.67|611.85|609.85|610.67|608.67|0
1655881690000|2022-06-22 07:08:10|610.21|608.21|609.66|607.66|610.21|608.21|609.66|607.66|0
1655881700000|2022-06-22 07:08:20|609.85|607.85|609.12|607.12|609.85|607.85|609.12|607.12|0
1655881710000|2022-06-22 07:08:30|609.3|607.3|609.94|607.94|609.94|607.94|609.3|607.3|0
1655881720000|2022-06-22 07:08:40|610.21|608.21|609.66|607.66|610.21|608.21|609.48|607.48|0
1655881730000|2022-06-22 07:08:50|609.48|607.48|609.85|607.85|609.94|607.94|609.48|607.48|0
1655881740000|2022-06-22 07:09:00|610.03|608.03|610.03|608.03|610.03|608.03|609.85|607.85|0
1655881750000|2022-06-22 07:09:10|609.94|607.94|610.3|608.3|610.3|608.3|609.94|607.94|0
1655881760000|2022-06-22 07:09:20|610.94|608.94|610.94|608.94|611.3|609.3|610.94|608.94|0
1655881770000|2022-06-22 07:09:30|611.12|609.12|610.57|608.57|611.12|609.12|610.57|608.57|0
1655881790000|2022-06-22 07:09:50|610.76|608.76|611.12|609.12|611.12|609.12|610.76|608.76|0
1655881800000|2022-06-22 07:10:00|611.85|609.85|610.94|608.94|611.85|609.85|610.94|608.94|0
1655881810000|2022-06-22 07:10:10|611.67|609.67|611.67|609.67|611.67|609.67|611.48|609.48|0
1655881820000|2022-06-22 07:10:20|611.58|609.58|612.03|610.03|612.03|610.03|611.58|609.58|0
1655881830000|2022-06-22 07:10:30|612.31|610.31|612.76|610.76|612.86|610.86|612.31|610.31|0
1655881840000|2022-06-22 07:10:40|612.58|610.58|612.58|610.58|612.76|610.76|612.58|610.58|0
1655881850000|2022-06-22 07:10:50|612.76|610.76|613.13|611.13|613.13|611.13|612.76|610.76|0
1655881860000|2022-06-22 07:11:00|612.86|610.86|612.94|610.94|612.94|610.94|612.58|610.58|0
1655881870000|2022-06-22 07:11:10|612.58|610.58|612.21|610.21|612.58|610.58|612.21|610.21|0
1655881880000|2022-06-22 07:11:20|611.85|609.85|612.21|610.21|612.21|610.21|611.3|609.3|0
1655881890000|2022-06-22 07:11:30|611.85|609.85|612.21|610.21|612.21|610.21|611.85|609.85|0
1655881900000|2022-06-22 07:11:40|611.67|609.67|611.4|609.4|611.67|609.67|611.3|609.3|0
1655881910000|2022-06-22 07:11:50|611.67|609.67|612.13|610.13|612.13|610.13|611.48|609.48|0
1655881920000|2022-06-22 07:12:00|612.21|610.21|611.76|609.76|612.21|610.21|611.76|609.76|0
1655881930000|2022-06-22 07:12:10|610.83|608.83|613.32|611.32|613.32|611.32|610.83|608.83|0
1655881940000|2022-06-22 07:12:20|613.5|611.5|613.5|611.5|613.5|611.5|613.14|611.14|0
1655881950000|2022-06-22 07:12:30|613.32|611.32|613.86|611.86|613.86|611.86|613.05|611.05|0
1655881960000|2022-06-22 07:12:40|614.05|612.05|614.59|612.59|614.78|612.78|614.05|612.05|0
1655881970000|2022-06-22 07:12:50|614.78|612.78|614.41|612.41|614.96|612.96|614.41|612.41|0
1655881980000|2022-06-22 07:13:00|613.86|611.86|614.51|612.51|614.51|612.51|613.86|611.86|0
1655881990000|2022-06-22 07:13:10|614.78|612.78|614.32|612.32|614.78|612.78|614.32|612.32|0
1655882000000|2022-06-22 07:13:20|613.23|611.23|612.59|610.59|613.23|611.23|612.59|610.59|0
1655882010000|2022-06-22 07:13:30|612.41|610.41|611.5|609.5|612.41|610.41|611.5|609.5|0
1655882020000|2022-06-22 07:13:40|612.04|610.04|612.59|610.59|612.59|610.59|612.04|610.04|0
1655882030000|2022-06-22 07:13:50|612.23|610.23|611.41|609.41|612.23|610.23|611.41|609.41|0
1655882040000|2022-06-22 07:14:00|611.32|609.32|611.13|609.13|611.32|609.32|611.13|609.13|0
1655882050000|2022-06-22 07:14:10|610.95|608.95|610.77|608.77|610.95|608.95|610.77|608.77|0
1655882060000|2022-06-22 07:14:20|610.59|608.59|611.13|609.13|611.13|609.13|610.59|608.59|0
1655882070000|2022-06-22 07:14:30|611.05|609.05|610.68|608.68|611.13|609.13|610.68|608.68|0
1655882080000|2022-06-22 07:14:40|610.77|608.77|611.13|609.13|611.13|609.13|610.77|608.77|0
1655882090000|2022-06-22 07:14:50|610.95|608.95|610.59|608.59|610.95|608.95|610.59|608.59|0
1655882100000|2022-06-22 07:15:00|610.41|608.41|610.32|608.32|610.59|608.59|610.32|608.32|0
1655882110000|2022-06-22 07:15:10|610.14|608.14|609.86|607.86|610.14|608.14|609.41|607.41|0
1655882120000|2022-06-22 07:15:20|610.14|608.14|610.86|608.86|610.95|608.95|610.14|608.14|0
1655882130000|2022-06-22 07:15:30|610.95|608.95|611.13|609.13|611.13|609.13|610.77|608.77|0
1655882140000|2022-06-22 07:15:40|610.77|608.77|610.86|608.86|611.05|609.05|610.32|608.32|0
1655882150000|2022-06-22 07:15:50|610.95|608.95|611.68|609.68|611.68|609.68|610.59|608.59|0
1655882160000|2022-06-22 07:16:00|611.77|609.77|611.77|609.77|611.77|609.77|611.41|609.41|0
1655882170000|2022-06-22 07:16:10|612.04|610.04|611.77|609.77|612.32|610.32|611.77|609.77|0
1655882180000|2022-06-22 07:16:20|612.22|610.22|611.32|609.32|612.22|610.22|611.32|609.32|0
1655882190000|2022-06-22 07:16:30|610.95|608.95|610.95|608.95|611.13|609.13|610.95|608.95|0
1655882200000|2022-06-22 07:16:40|611.31|609.31|611.41|609.41|611.5|609.5|611.23|609.23|0
1655882210000|2022-06-22 07:16:50|611.5|609.5|610.77|608.77|611.5|609.5|610.77|608.77|0
1655882220000|2022-06-22 07:17:00|611.05|609.05|611.23|609.23|611.23|609.23|610.95|608.95|0
1655882230000|2022-06-22 07:17:10|611.77|609.77|610.77|608.77|611.77|609.77|610.77|608.77|0
1655882240000|2022-06-22 07:17:20|610.59|608.59|610.86|608.86|610.86|608.86|610.32|608.32|0
1655882250000|2022-06-22 07:17:30|610.68|608.68|610.22|608.22|610.68|608.68|610.14|608.14|0
1655882260000|2022-06-22 07:17:40|610.32|608.32|609.68|607.68|610.32|608.32|609.68|607.68|0
1655882270000|2022-06-22 07:17:50|609.96|607.96|609.5|607.5|609.96|607.96|609.5|607.5|0
1655882280000|2022-06-22 07:18:00|609.86|607.86|609.86|607.86|609.86|607.86|609.86|607.86|0
1655882290000|2022-06-22 07:18:10|609.77|607.77|609.5|607.5|609.77|607.77|609.41|607.41|0
1655882300000|2022-06-22 07:18:20|609.68|607.68|609.86|607.86|609.86|607.86|609.5|607.5|0
1655882310000|2022-06-22 07:18:30|609.5|607.5|609.5|607.5|609.68|607.68|609.5|607.5|0
1655882320000|2022-06-22 07:18:40|609.23|607.23|609.32|607.32|609.32|607.32|609.23|607.23|0
1655882330000|2022-06-22 07:18:50|609.14|607.14|609.14|607.14|609.14|607.14|609.14|607.14|0
1655882340000|2022-06-22 07:19:00|609.5|607.5|609.77|607.77|609.77|607.77|609.13|607.13|0
1655882350000|2022-06-22 07:19:10|609.5|607.5|609.5|607.5|609.59|607.59|609.5|607.5|0
1655882360000|2022-06-22 07:19:20|609.59|607.59|609.5|607.5|609.68|607.68|609.5|607.5|0
1655882370000|2022-06-22 07:19:30|609.68|607.68|609.32|607.32|609.68|607.68|609.32|607.32|0
1655882380000|2022-06-22 07:19:40|609.5|607.5|610.86|608.86|610.86|608.86|609.5|607.5|0
1655882390000|2022-06-22 07:19:50|611.13|609.13|611.5|609.5|611.5|609.5|611.13|609.13|0
1655882400000|2022-06-22 07:20:00|612.22|610.22|613.13|611.13|613.13|611.13|612.22|610.22|0
1655882410000|2022-06-22 07:20:10|612.68|610.68|611.95|609.95|612.77|610.77|611.95|609.95|0
1655882420000|2022-06-22 07:20:20|612.32|610.32|611.5|609.5|612.32|610.32|611.5|609.5|0
1655882430000|2022-06-22 07:20:30|612.22|610.22|612.68|610.68|612.68|610.68|612.22|610.22|0
1655882440000|2022-06-22 07:20:40|612.86|610.86|612.95|610.95|613.13|611.13|612.86|610.86|0
1655882450000|2022-06-22 07:20:50|613.05|611.05|613.68|611.68|613.68|611.68|613.05|611.05|0
1655882460000|2022-06-22 07:21:00|613.86|611.86|614.23|612.23|614.32|612.32|613.86|611.86|0
1655882470000|2022-06-22 07:21:10|614.04|612.04|614.41|612.41|614.41|612.41|614.04|612.04|0
1655882480000|2022-06-22 07:21:20|613.96|611.96|614.32|612.32|614.32|612.32|613.96|611.96|0
1655882490000|2022-06-22 07:21:30|614.41|612.41|614.59|612.59|614.59|612.59|614.23|612.23|0
1655882500000|2022-06-22 07:21:40|614.32|612.32|614.77|612.77|614.77|612.77|614.32|612.32|0
1655882510000|2022-06-22 07:21:50|614.41|612.41|614.96|612.96|614.96|612.96|614.41|612.41|0
1655882520000|2022-06-22 07:22:00|614.77|612.77|615.5|613.5|615.5|613.5|614.77|612.77|0
1655882530000|2022-06-22 07:22:10|616.05|614.05|616.05|614.05|616.23|614.23|616.05|614.05|0
1655882540000|2022-06-22 07:22:20|615.69|613.69|615.68|613.68|615.69|613.69|615.14|613.14|0
1655882550000|2022-06-22 07:22:30|615.23|613.23|616.05|614.05|616.05|614.05|615.23|613.23|0
1655882560000|2022-06-22 07:22:40|615.68|613.68|615.68|613.68|616.05|614.05|615.68|613.68|0
1655882570000|2022-06-22 07:22:50|615.87|613.87|615.68|613.68|616.05|614.05|615.68|613.68|0
1655882580000|2022-06-22 07:23:00|615.87|613.87|615.5|613.5|615.87|613.87|614.77|612.77|0
1655882590000|2022-06-22 07:23:10|615.6|613.6|616.6|614.6|616.6|614.6|615.6|613.6|0
1655882600000|2022-06-22 07:23:20|616.96|614.96|616.51|614.51|616.96|614.96|616.51|614.51|0
1655882610000|2022-06-22 07:23:30|616.42|614.42|616.41|614.41|616.42|614.42|615.87|613.87|0
1655882620000|2022-06-22 07:23:40|616.51|614.51|616.78|614.78|616.88|614.88|616.51|614.51|0
1655882630000|2022-06-22 07:23:50|616.6|614.6|616.6|614.6|616.78|614.78|616.6|614.6|0
1655882640000|2022-06-22 07:24:00|616.69|614.69|616.6|614.6|616.69|614.69|616.41|614.41|0
1655882650000|2022-06-22 07:24:10|616.41|614.41|616.41|614.41|616.78|614.78|616.41|614.41|0
1655882660000|2022-06-22 07:24:20|616.78|614.78|616.78|614.78|616.96|614.96|616.78|614.78|0
1655882670000|2022-06-22 07:24:30|616.41|614.41|616.05|614.05|616.41|614.41|616.05|614.05|0
1655882680000|2022-06-22 07:24:40|615.5|613.5|614.77|612.77|615.5|613.5|614.77|612.77|0
1655882690000|2022-06-22 07:24:50|614.59|612.59|615.14|613.14|615.14|613.14|614.59|612.59|0
1655882700000|2022-06-22 07:25:00|614.59|612.59|615.14|613.14|615.23|613.23|614.59|612.59|0
1655882710000|2022-06-22 07:25:10|614.59|612.59|613.96|611.96|614.59|612.59|613.96|611.96|0
1655882720000|2022-06-22 07:25:20|613.68|611.68|613.13|611.13|613.68|611.68|613.13|611.13|0
1655882730000|2022-06-22 07:25:30|612.59|610.59|612.59|610.59|613.04|611.04|612.59|610.59|0
1655882740000|2022-06-22 07:25:40|612.77|610.77|612.32|610.32|612.77|610.77|611.95|609.95|0
1655882750000|2022-06-22 07:25:50|612.4|610.4|611.86|609.86|612.4|610.4|611.86|609.86|0
1655882760000|2022-06-22 07:26:00|612.04|610.04|612.04|610.04|612.13|610.13|611.86|609.86|0
1655882770000|2022-06-22 07:26:10|611.86|609.86|612.53|610.53|612.53|610.53|611.86|609.86|0
1655882780000|2022-06-22 07:26:20|610.32|608.32|610.78|608.78|610.87|608.87|610.32|608.32|0
1655882790000|2022-06-22 07:26:30|610.59|608.59|610.59|608.59|610.59|608.59|610.5|608.5|0
1655882800000|2022-06-22 07:26:40|610.78|608.78|610.69|608.69|610.78|608.78|610.41|608.41|0
1655882810000|2022-06-22 07:26:50|610.96|608.96|611.6|609.6|611.6|609.6|610.96|608.96|0
1655882820000|2022-06-22 07:27:00|611.42|609.42|610.87|608.87|611.42|609.42|610.87|608.87|0
1655882830000|2022-06-22 07:27:10|611.14|609.14|611.42|609.42|611.42|609.42|611.14|609.14|0
1655882840000|2022-06-22 07:27:20|611.32|609.32|611.87|609.87|611.87|609.87|611.32|609.32|0
1655882850000|2022-06-22 07:27:30|611.69|609.69|610.77|608.77|611.69|609.69|610.77|608.77|0
1655882860000|2022-06-22 07:27:40|611.14|609.14|611.24|609.24|611.24|609.24|611.05|609.05|0
1655882870000|2022-06-22 07:27:50|611.14|609.14|611.69|609.69|611.69|609.69|611.14|609.14|0
1655882880000|2022-06-22 07:28:00|611.51|609.51|611.42|609.42|611.51|609.51|611.24|609.24|0
1655882890000|2022-06-22 07:28:10|611.32|609.32|610.77|608.77|611.32|609.32|610.41|608.41|0
1655882900000|2022-06-22 07:28:20|610.96|608.96|610.59|608.59|610.96|608.96|610.59|608.59|0
1655882910000|2022-06-22 07:28:30|610.69|608.69|610.77|608.77|610.87|608.87|610.69|608.69|0
1655882920000|2022-06-22 07:28:40|610.59|608.59|610.04|608.04|610.59|608.59|610.04|608.04|0
1655882930000|2022-06-22 07:28:50|609.96|607.96|610.23|608.23|610.23|608.23|609.96|607.96|0
1655882940000|2022-06-22 07:29:00|610.59|608.59|610.69|608.69|610.69|608.69|610.32|608.32|0
1655882950000|2022-06-22 07:29:10|610.87|608.87|610.14|608.14|610.87|608.87|610.14|608.14|0
1655882960000|2022-06-22 07:29:20|609.96|607.96|610.04|608.04|610.04|608.04|609.96|607.96|0
1655882970000|2022-06-22 07:29:30|609.86|607.86|609.86|607.86|609.96|607.96|609.68|607.68|0
1655882980000|2022-06-22 07:29:40|610.14|608.14|610.5|608.5|610.5|608.5|610.14|608.14|0
1655882990000|2022-06-22 07:29:50|610.23|608.23|610.87|608.87|610.87|608.87|610.23|608.23|0
1655883000000|2022-06-22 07:30:00|611.51|609.51|611.51|609.51|611.51|609.51|611.51|609.51|0
1655883010000|2022-06-22 07:30:10|611.23|609.23|611.51|609.51|611.51|609.51|611.23|609.23|0
1655883020000|2022-06-22 07:30:20|611.14|609.14|611.42|609.42|611.42|609.42|611.14|609.14|0
1655883030000|2022-06-22 07:30:30|611.23|609.23|611.69|609.69|611.69|609.69|611.23|609.23|0
1655883040000|2022-06-22 07:30:40|611.5|609.5|611.42|609.42|611.5|609.5|611.32|609.32|0
1655883050000|2022-06-22 07:30:50|611.97|609.97|611.87|609.87|611.97|609.97|611.78|609.78|0
1655883060000|2022-06-22 07:31:00|611.69|609.69|610.59|608.59|611.69|609.69|610.59|608.59|0
1655883070000|2022-06-22 07:31:10|610.04|608.04|609.23|607.23|610.04|608.04|608.86|606.86|0
1655883080000|2022-06-22 07:31:20|609.13|607.13|608.4|606.4|609.13|607.13|608.04|606.04|0
1655883090000|2022-06-22 07:31:30|608.22|606.22|607.85|605.85|608.31|606.31|607.85|605.85|0
1655883100000|2022-06-22 07:31:40|607.77|605.77|607.85|605.85|607.85|605.85|607.49|605.49|0
1655883110000|2022-06-22 07:31:50|607.67|605.67|607.13|605.13|607.67|605.67|607.04|605.04|0
1655883120000|2022-06-22 07:32:00|606.76|604.76|606.4|604.4|606.76|604.76|606.4|604.4|0
1655883130000|2022-06-22 07:32:10|606.31|604.31|605.85|603.85|606.4|604.4|605.85|603.85|0
1655883140000|2022-06-22 07:32:20|605.76|603.76|605.12|603.12|605.76|603.76|605.12|603.12|0
1655883150000|2022-06-22 07:32:30|604.76|602.76|604.4|602.4|604.76|602.76|604.4|602.4|0
1655883160000|2022-06-22 07:32:40|604.67|602.67|604.76|602.76|604.76|602.76|604.4|602.4|0
1655883170000|2022-06-22 07:32:50|604.58|602.58|604.86|602.86|604.86|602.86|604.22|602.22|0
1655883180000|2022-06-22 07:33:00|605.31|603.31|605.12|603.12|605.31|603.31|605.12|603.12|0
1655883190000|2022-06-22 07:33:10|605.04|603.04|605.49|603.49|605.49|603.49|604.86|602.86|0
1655883200000|2022-06-22 07:33:20|605.31|603.31|605.67|603.67|605.67|603.67|605.22|603.22|0
1655883210000|2022-06-22 07:33:30|605.85|603.85|605.49|603.49|606.03|604.03|605.49|603.49|0
1655883220000|2022-06-22 07:33:40|605.67|603.67|605.67|603.67|605.67|603.67|605.49|603.49|0
1655883230000|2022-06-22 07:33:50|605.49|603.49|605.76|603.76|605.85|603.85|605.49|603.49|0
1655883240000|2022-06-22 07:34:00|605.58|603.58|604.22|602.22|605.58|603.58|604.22|602.22|0
1655883250000|2022-06-22 07:34:10|604.4|602.4|604.4|602.4|604.58|602.58|604.03|602.03|0
1655883260000|2022-06-22 07:34:20|604.67|602.67|605.04|603.04|605.04|603.04|604.13|602.13|0
1655883270000|2022-06-22 07:34:30|605.4|603.4|605.52|603.52|605.7|603.7|605.22|603.22|0
1655883280000|2022-06-22 07:34:40|605.16|603.16|604.98|602.98|605.34|603.34|604.98|602.98|0
1655883290000|2022-06-22 07:34:50|605.16|603.16|605.34|603.34|605.34|603.34|604.98|602.98|0
1655883300000|2022-06-22 07:35:00|605.16|603.16|604.98|602.98|605.16|603.16|604.89|602.89|0
1655883310000|2022-06-22 07:35:10|605.62|603.62|605.88|603.88|605.88|603.88|605.62|603.62|0
1655883320000|2022-06-22 07:35:20|605.98|603.98|605.62|603.62|606.07|604.07|605.43|603.43|0
1655883330000|2022-06-22 07:35:30|605.43|603.43|605.88|603.88|605.88|603.88|605.34|603.34|0
1655883340000|2022-06-22 07:35:40|605.62|603.62|605.52|603.52|605.62|603.62|605.52|603.52|0
1655883350000|2022-06-22 07:35:50|605.98|603.98|606.07|604.07|606.07|604.07|605.88|603.88|0
1655883360000|2022-06-22 07:36:00|605.52|603.52|605.8|603.8|605.8|603.8|605.25|603.25|0
1655883370000|2022-06-22 07:36:10|605.62|603.62|605.7|603.7|605.7|603.7|605.34|603.34|0
1655883380000|2022-06-22 07:36:20|605.88|603.88|606.16|604.16|606.16|604.16|605.88|603.88|0
1655883390000|2022-06-22 07:36:30|606.25|604.25|606.25|604.25|606.25|604.25|606.07|604.07|0
1655883400000|2022-06-22 07:36:40|606.07|604.07|606.79|604.79|606.79|604.79|606.07|604.07|0
1655883410000|2022-06-22 07:36:50|606.98|604.98|607.34|605.34|607.52|605.52|606.98|604.98|0
1655883420000|2022-06-22 07:37:00|607.16|605.16|607.25|605.25|607.34|605.34|607.16|605.16|0
1655883430000|2022-06-22 07:37:10|607.34|605.34|607.52|605.52|607.52|605.52|607.34|605.34|0
1655883440000|2022-06-22 07:37:20|607.62|605.62|607.62|605.62|607.7|605.7|607.62|605.62|0
1655883450000|2022-06-22 07:37:30|607.7|605.7|608.07|606.07|608.07|606.07|607.7|605.7|0
1655883460000|2022-06-22 07:37:40|608.53|606.53|608.43|606.43|608.53|606.53|608.07|606.07|0
1655883470000|2022-06-22 07:37:50|608.25|606.25|608.25|606.25|608.25|606.25|608.25|606.25|0
1655883480000|2022-06-22 07:38:00|607.89|605.89|608.35|606.35|608.43|606.43|607.89|605.89|0
1655883490000|2022-06-22 07:38:10|608.16|606.16|607.89|605.89|608.16|606.16|607.89|605.89|0
1655883500000|2022-06-22 07:38:20|607.7|605.7|607.34|605.34|607.7|605.7|607.34|605.34|0
1655883510000|2022-06-22 07:38:30|607.52|605.52|607.25|605.25|607.52|605.52|607.25|605.25|0
1655883520000|2022-06-22 07:38:40|606.98|604.98|607.07|605.07|607.25|605.25|606.98|604.98|0
1655883530000|2022-06-22 07:38:50|607.16|605.16|607.07|605.07|607.16|605.16|607.07|605.07|0
1655883540000|2022-06-22 07:39:00|607.52|605.52|607.16|605.16|607.52|605.52|607.16|605.16|0
1655883550000|2022-06-22 07:39:10|607.07|605.07|607.16|605.16|607.16|605.16|606.98|604.98|0
1655883560000|2022-06-22 07:39:20|607.25|605.25|607.16|605.16|607.25|605.25|606.98|604.98|0
1655883570000|2022-06-22 07:39:30|607.25|605.25|606.98|604.98|607.25|605.25|606.98|604.98|0
1655883580000|2022-06-22 07:39:40|606.89|604.89|607.43|605.43|607.52|605.52|606.89|604.89|0
1655883590000|2022-06-22 07:39:50|607.16|605.16|607.52|605.52|607.52|605.52|607.16|605.16|0
1655883600000|2022-06-22 07:40:00|607.7|605.7|606.79|604.79|607.7|605.7|606.79|604.79|0
1655883610000|2022-06-22 07:40:10|606.89|604.89|606.89|604.89|607.07|605.07|606.89|604.89|0
1655883620000|2022-06-22 07:40:20|607.07|605.07|607.07|605.07|607.25|605.25|607.07|605.07|0
1655883630000|2022-06-22 07:40:30|607.52|605.52|607.7|605.7|607.7|605.7|607.52|605.52|0
1655883640000|2022-06-22 07:40:40|607.62|605.62|607.7|605.7|607.7|605.7|607.62|605.62|0
1655883650000|2022-06-22 07:40:50|607.43|605.43|607.16|605.16|607.43|605.43|607.16|605.16|0
1655883660000|2022-06-22 07:41:00|607.43|605.43|607.43|605.43|607.43|605.43|607.34|605.34|0
1655883670000|2022-06-22 07:41:10|607.25|605.25|607.25|605.25|607.52|605.52|607.25|605.25|0
1655883680000|2022-06-22 07:41:20|607.89|605.89|608.25|606.25|608.25|606.25|607.89|605.89|0
1655883690000|2022-06-22 07:41:30|609.26|607.26|609.99|607.99|609.99|607.99|609.26|607.26|0
1655883700000|2022-06-22 07:41:40|609.89|607.89|609.62|607.62|609.89|607.89|609.62|607.62|0
1655883710000|2022-06-22 07:41:50|609.71|607.71|609.44|607.44|609.71|607.71|609.34|607.34|0
1655883720000|2022-06-22 07:42:00|609.34|607.34|609.16|607.16|609.44|607.44|609.16|607.16|0
1655883730000|2022-06-22 07:42:10|608.34|606.34|608.61|606.61|608.8|606.8|608.34|606.34|0
1655883740000|2022-06-22 07:42:20|608.8|606.8|608.43|606.43|608.8|606.8|608.43|606.43|0
1655883750000|2022-06-22 07:42:30|608.07|606.07|608.53|606.53|608.53|606.53|608.07|606.07|0
1655883760000|2022-06-22 07:42:40|608.43|606.43|607.43|605.43|608.43|606.43|607.43|605.43|0
1655883770000|2022-06-22 07:42:50|607.34|605.34|607.89|605.89|607.89|605.89|607.34|605.34|0
1655883780000|2022-06-22 07:43:00|607.7|605.7|607.89|605.89|607.89|605.89|607.7|605.7|0
1655883790000|2022-06-22 07:43:10|608.34|606.34|608.8|606.8|609.07|607.07|608.34|606.34|0
1655883800000|2022-06-22 07:43:20|608.98|606.98|609.16|607.16|609.16|607.16|608.98|606.98|0
1655883810000|2022-06-22 07:43:30|609.34|607.34|609.34|607.34|609.44|607.44|609.34|607.34|0
1655883820000|2022-06-22 07:43:40|609.53|607.53|609.71|607.71|609.71|607.71|609.53|607.53|0
1655883830000|2022-06-22 07:43:50|609.62|607.62|609.53|607.53|609.62|607.62|609.34|607.34|0
1655883840000|2022-06-22 07:44:00|609.89|607.89|609.89|607.89|610.07|608.07|609.89|607.89|0
1655883850000|2022-06-22 07:44:10|609.53|607.53|610.44|608.44|610.44|608.44|609.53|607.53|0
1655883860000|2022-06-22 07:44:20|610.07|608.07|610.44|608.44|610.44|608.44|610.07|608.07|0
1655883870000|2022-06-22 07:44:30|610.35|608.35|610.26|608.26|610.35|608.35|610.26|608.26|0
1655883880000|2022-06-22 07:44:40|610.44|608.44|610.53|608.53|610.62|608.62|610.44|608.44|0
1655883890000|2022-06-22 07:44:50|610.62|608.62|610.9|608.9|610.9|608.9|610.62|608.62|0
1655883900000|2022-06-22 07:45:00|611.08|609.08|610.8|608.8|611.26|609.26|610.8|608.8|0
1655883910000|2022-06-22 07:45:10|610.62|608.62|610.99|608.99|610.99|608.99|610.62|608.62|0
1655883920000|2022-06-22 07:45:20|611.17|609.17|611.35|609.35|611.35|609.35|611.17|609.17|0
1655883930000|2022-06-22 07:45:30|611.53|609.53|611.72|609.72|611.72|609.72|611.53|609.53|0
1655883940000|2022-06-22 07:45:40|611.53|609.53|611.45|609.45|611.53|609.53|611.35|609.35|0
1655883950000|2022-06-22 07:45:50|611.35|609.35|611.63|609.63|611.63|609.63|611.26|609.26|0
1655883960000|2022-06-22 07:46:00|611.35|609.35|610.72|608.72|611.45|609.45|610.72|608.72|0
1655883970000|2022-06-22 07:46:10|610.53|608.53|610.26|608.26|610.62|608.62|610.26|608.26|0
1655883980000|2022-06-22 07:46:20|610.53|608.53|610.62|608.62|610.62|608.62|610.44|608.44|0
1655883990000|2022-06-22 07:46:30|610.72|608.72|610.26|608.26|610.72|608.72|610.26|608.26|0
1655884000000|2022-06-22 07:46:40|610.53|608.53|611|608.6|611|608.99|610.53|608.53|0
1655884010000|2022-06-22 07:46:50|611.1|608.7|611.73|609.33|611.73|609.33|611.1|608.7|0
1655884020000|2022-06-22 07:47:00|611.83|609.43|613.38|610.98|613.38|610.98|611.83|609.43|0
1655884040000|2022-06-22 07:47:20|613.2|610.8|612.83|610.43|613.2|610.8|612.47|610.07|0
1655884050000|2022-06-22 07:47:30|612.74|610.34|613.11|610.71|613.11|610.71|612.65|610.25|0
1655884060000|2022-06-22 07:47:40|613.2|610.8|613.84|611.44|613.84|611.44|613.2|610.8|0
1655884070000|2022-06-22 07:47:50|613.66|611.26|613.93|611.53|613.93|611.53|613.56|611.16|0
1655884080000|2022-06-22 07:48:00|613.84|611.44|614.11|611.71|614.11|611.71|613.56|611.16|0
1655884090000|2022-06-22 07:48:10|613.66|611.26|613.56|611.16|613.75|611.35|613.56|611.16|0
1655884100000|2022-06-22 07:48:20|613.2|610.8|613.01|610.61|613.29|610.89|613.01|610.61|0
1655884110000|2022-06-22 07:48:30|612.83|610.43|612.83|610.43|612.83|610.43|612.83|610.43|0
1655884120000|2022-06-22 07:48:40|612.65|610.25|612.65|610.25|612.65|610.25|612.47|610.07|0
1655884130000|2022-06-22 07:48:50|612.93|610.53|612.74|610.34|613.01|610.61|612.65|610.25|0
1655884140000|2022-06-22 07:49:00|612.83|610.43|612.93|610.53|613.29|610.89|612.74|610.34|0
1655884150000|2022-06-22 07:49:10|612.83|610.43|612.83|610.43|612.93|610.53|612.83|610.43|0
1655884160000|2022-06-22 07:49:20|612.74|610.34|612.65|610.25|612.83|610.43|612.65|610.25|0
1655884170000|2022-06-22 07:49:30|613.2|610.8|613.01|610.61|613.29|610.89|613.01|610.61|0
1655884180000|2022-06-22 07:49:40|613.2|610.8|612.65|610.25|613.2|610.8|612.65|610.25|0
1655884190000|2022-06-22 07:49:50|612.38|609.98|612.1|609.7|612.38|609.98|612.1|609.7|0
1655884200000|2022-06-22 07:50:00|612.01|609.61|611.92|609.52|612.01|609.61|611.73|609.33|0
1655884210000|2022-06-22 07:50:10|612.01|609.61|612.1|609.7|612.1|609.7|612.01|609.61|0
1655884220000|2022-06-22 07:50:20|611.73|609.33|611.65|609.25|611.73|609.33|611.55|609.15|0
1655884230000|2022-06-22 07:50:30|611.55|609.15|611.28|608.88|611.55|609.15|611.1|608.7|0
1655884240000|2022-06-22 07:50:40|611.18|608.78|610.82|608.42|611.18|608.78|610.82|608.42|0
1655884250000|2022-06-22 07:50:50|611.18|608.78|611.18|608.78|611.18|608.78|611.18|608.78|0
1655884260000|2022-06-22 07:51:00|611|608.6|611|608.6|611|608.6|611|608.6|0
1655884270000|2022-06-22 07:51:10|610.91|608.51|611.1|608.7|611.28|608.88|610.91|608.51|0
1655884280000|2022-06-22 07:51:20|611.37|608.97|611.55|609.15|611.55|609.15|611.37|608.97|0
1655884290000|2022-06-22 07:51:30|611.46|609.06|611.1|608.7|611.46|609.06|611.1|608.7|0
1655884300000|2022-06-22 07:51:40|611.55|609.15|611.28|608.88|611.55|609.15|611.28|608.88|0
1655884310000|2022-06-22 07:51:50|611.37|608.97|611.55|609.15|611.73|609.33|611.37|608.97|0
1655884320000|2022-06-22 07:52:00|612.28|609.88|612.83|610.43|612.83|610.43|612.28|609.88|0
1655884330000|2022-06-22 07:52:10|613.11|610.71|613.75|611.35|613.75|611.35|613.11|610.71|0
1655884340000|2022-06-22 07:52:20|613.66|611.26|614.02|611.62|614.02|611.62|613.66|611.26|0
1655884350000|2022-06-22 07:52:30|614.11|611.71|614.02|611.62|614.11|611.71|613.93|611.53|0
1655884360000|2022-06-22 07:52:40|613.93|611.53|613.75|611.35|613.93|611.53|613.75|611.35|0
1655884370000|2022-06-22 07:52:50|613.56|611.16|613.56|611.16|613.66|611.26|613.56|611.16|0
1655884380000|2022-06-22 07:53:00|613.66|611.26|613.38|610.98|613.75|611.35|613.38|610.98|0
1655884390000|2022-06-22 07:53:10|613.75|611.35|613.75|611.35|613.93|611.53|613.75|611.35|0
1655884400000|2022-06-22 07:53:20|613.56|611.16|613.56|611.16|613.75|611.35|613.56|611.16|0
1655884410000|2022-06-22 07:53:30|613.2|610.8|613.38|610.98|613.38|610.98|613.01|610.61|0
1655884420000|2022-06-22 07:53:40|613.11|610.71|613.2|610.8|613.29|610.89|613.01|610.61|0
1655884430000|2022-06-22 07:53:50|613.01|610.61|613.01|610.61|613.11|610.71|613.01|610.61|0
1655884440000|2022-06-22 07:54:00|612.92|610.52|613.2|610.8|613.29|610.89|612.92|610.52|0
1655884450000|2022-06-22 07:54:10|613.56|611.16|613.47|611.07|613.74|611.34|613.47|611.07|0
1655884460000|2022-06-22 07:54:20|613.38|610.98|612.83|610.43|613.38|610.98|612.83|610.43|0
1655884470000|2022-06-22 07:54:30|612.74|610.34|612.65|610.25|612.92|610.52|612.65|610.25|0
1655884480000|2022-06-22 07:54:40|612.28|609.88|612.83|610.43|613.01|610.61|612.28|609.88|0
1655884490000|2022-06-22 07:54:50|613.2|610.8|613.56|611.16|613.56|611.16|613.2|610.8|0
1655884500000|2022-06-22 07:55:00|613.74|611.34|614.11|611.71|614.11|611.71|613.56|611.16|0
1655884510000|2022-06-22 07:55:10|613.56|611.16|613.38|610.98|613.56|611.16|613.38|610.98|0
1655884520000|2022-06-22 07:55:20|613.66|611.26|613.74|611.34|613.74|611.34|613.66|611.26|0
1655884530000|2022-06-22 07:55:30|613.84|611.44|613.56|611.16|613.84|611.44|613.56|611.16|0
1655884540000|2022-06-22 07:55:40|613.66|611.26|613.74|611.34|614.29|611.89|613.66|611.26|0
1655884550000|2022-06-22 07:55:50|613.56|611.16|613.47|611.07|613.56|611.16|613.47|611.07|0
1655884560000|2022-06-22 07:56:00|613.29|610.89|613.01|610.61|613.29|610.89|613.01|610.61|0
1655884570000|2022-06-22 07:56:10|612.92|610.52|612.28|609.88|612.92|610.52|612.28|609.88|0
1655884580000|2022-06-22 07:56:20|612.38|609.98|612.38|609.98|612.38|609.98|612.28|609.88|0
1655884590000|2022-06-22 07:56:30|612.28|609.88|613.19|610.79|613.29|610.89|612.28|609.88|0
1655884600000|2022-06-22 07:56:40|612.83|610.43|612.83|610.43|612.83|610.43|612.83|610.43|0
1655884610000|2022-06-22 07:56:50|613.38|610.98|613.93|611.53|613.93|611.53|613.38|610.98|0
1655884620000|2022-06-22 07:57:00|613.56|611.16|613.38|610.98|613.56|611.16|613.38|610.98|0
1655884630000|2022-06-22 07:57:10|613.56|611.16|612.65|610.25|613.56|611.16|612.65|610.25|0
1655884640000|2022-06-22 07:57:20|612.46|610.06|612.83|610.43|612.92|610.52|612.46|610.06|0
1655884650000|2022-06-22 07:57:30|612.65|610.25|612.83|610.43|612.83|610.43|612.65|610.25|0
1655884660000|2022-06-22 07:57:40|612.65|610.25|612.65|610.25|612.74|610.34|612.65|610.25|0
1655884670000|2022-06-22 07:57:50|612.83|610.43|612.65|610.25|612.83|610.43|612.65|610.25|0
1655884680000|2022-06-22 07:58:00|612.56|610.16|612.37|609.97|612.56|610.16|612.1|609.7|0
1655884690000|2022-06-22 07:58:10|612.28|609.88|612.1|609.7|612.28|609.88|612.1|609.7|0
1655884700000|2022-06-22 07:58:20|611.91|609.51|612.1|609.7|612.1|609.7|611.91|609.51|0
1655884710000|2022-06-22 07:58:30|611.91|609.51|612.01|609.61|612.1|609.7|611.91|609.51|0
1655884720000|2022-06-22 07:58:40|612.28|609.88|612.46|610.06|612.46|610.06|612.28|609.88|0
1655884730000|2022-06-22 07:58:50|612.65|610.25|612.46|610.06|612.65|610.25|612.46|610.06|0
1655884740000|2022-06-22 07:59:00|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1655884750000|2022-06-22 07:59:10|612.46|610.06|612.28|609.88|612.46|610.06|612.28|609.88|0
1655884760000|2022-06-22 07:59:20|612.1|609.7|612.37|609.97|612.37|609.97|612.1|609.7|0
1655884770000|2022-06-22 07:59:30|612.28|609.88|612.64|610.24|612.64|610.24|612.28|609.88|0
1655884780000|2022-06-22 07:59:40|612.28|609.88|612.56|610.16|612.56|610.16|612.28|609.88|0
1655884790000|2022-06-22 07:59:50|612.64|610.24|613.11|610.71|613.38|610.98|612.64|610.24|0
1655884800000|2022-06-22 08:00:00|613.01|610.61|613.19|610.79|613.38|610.98|613.01|610.61|0
1655884810000|2022-06-22 08:00:10|612.46|610.06|612.28|609.88|612.46|610.06|612.1|609.7|0
1655884820000|2022-06-22 08:00:20|611.73|609.33|612.28|609.88|612.28|609.88|611.73|609.33|0
1655884830000|2022-06-22 08:00:30|612.1|609.7|612.28|609.88|612.28|609.88|612.1|609.7|0
1655884840000|2022-06-22 08:00:40|612.19|609.79|611.91|609.51|612.19|609.79|611.91|609.51|0
1655884850000|2022-06-22 08:00:50|612.01|609.61|611.73|609.33|612.01|609.61|611.73|609.33|0
1655884860000|2022-06-22 08:01:00|611.64|609.24|612.1|609.7|612.1|609.7|611.64|609.24|0
1655884870000|2022-06-22 08:01:10|611.91|609.51|611.18|608.78|611.91|609.51|611.18|608.78|0
1655884880000|2022-06-22 08:01:20|610.63|608.23|611.36|608.96|611.64|609.24|610.63|608.23|0
1655884890000|2022-06-22 08:01:30|612.1|609.7|612.28|609.88|612.28|609.88|611.82|609.42|0
1655884900000|2022-06-22 08:01:40|612.46|610.06|612.83|610.43|612.83|610.43|612.46|610.06|0
1655884910000|2022-06-22 08:01:50|612.64|610.24|613.01|610.61|613.01|610.61|612.64|610.24|0
1655884920000|2022-06-22 08:02:00|613.19|610.79|613.11|610.71|613.19|610.79|613.11|610.71|0
1655884930000|2022-06-22 08:02:10|613.01|610.61|613.19|610.79|613.19|610.79|612.64|610.24|0
1655884940000|2022-06-22 08:02:20|613.38|610.98|613.38|610.98|613.47|611.07|613.38|610.98|0
1655884950000|2022-06-22 08:02:30|613.47|611.07|613.38|610.98|613.56|611.16|613.38|610.98|0
1655884960000|2022-06-22 08:02:40|613.84|611.44|613.19|610.79|613.84|611.44|613.19|610.79|0
1655884970000|2022-06-22 08:02:50|613.56|611.16|613.11|610.71|613.56|611.16|613.11|610.71|0
1655884980000|2022-06-22 08:03:00|613.65|611.25|614.84|612.44|614.84|612.44|613.65|611.25|0
1655884990000|2022-06-22 08:03:10|615.03|612.63|615.58|613.18|615.58|613.18|615.03|612.63|0
1655885000000|2022-06-22 08:03:20|615.49|613.09|615.85|613.45|615.85|613.45|615.49|613.09|0
1655885010000|2022-06-22 08:03:30|615.39|612.99|615.58|613.18|615.58|613.18|615.39|612.99|0
1655885020000|2022-06-22 08:03:40|615.39|612.99|615.49|613.09|615.49|613.09|615.39|612.99|0
1655885030000|2022-06-22 08:03:50|615.58|613.18|615.58|613.18|615.76|613.36|615.58|613.18|0
1655885040000|2022-06-22 08:04:00|615.39|612.99|615.49|613.09|615.58|613.18|615.39|612.99|0
1655885050000|2022-06-22 08:04:10|615.21|612.81|614.66|612.26|615.21|612.81|614.66|612.26|0
1655885060000|2022-06-22 08:04:20|614.84|612.44|615.21|612.81|615.21|612.81|614.84|612.44|0
1655885070000|2022-06-22 08:04:30|615.02|612.62|615.49|613.09|615.49|613.09|615.02|612.62|0
1655885080000|2022-06-22 08:04:40|615.39|612.99|615.39|612.99|615.49|613.09|615.39|612.99|0
1655885090000|2022-06-22 08:04:50|615.49|613.09|615.02|612.62|615.49|613.09|614.84|612.44|0
1655885100000|2022-06-22 08:05:00|615.12|612.72|615.39|612.99|615.39|612.99|615.12|612.72|0
1655885110000|2022-06-22 08:05:10|615.3|612.9|615.3|612.9|615.3|612.9|615.21|612.81|0
1655885120000|2022-06-22 08:05:20|615.39|612.99|615.02|612.62|615.39|612.99|615.02|612.62|0
1655885130000|2022-06-22 08:05:30|615.21|612.81|615.39|612.99|615.39|612.99|615.21|612.81|0
1655885140000|2022-06-22 08:05:40|615.21|612.81|615.39|612.99|615.39|612.99|615.21|612.81|0
1655885150000|2022-06-22 08:05:50|615.3|612.9|615.39|612.99|615.49|613.09|615.3|612.9|0
1655885160000|2022-06-22 08:06:00|615.49|613.09|615.57|613.17|615.57|613.17|615.49|613.09|0
1655885170000|2022-06-22 08:06:10|615.49|613.09|615.49|613.09|615.57|613.17|615.49|613.09|0
1655885180000|2022-06-22 08:06:20|615.57|613.17|615.49|613.09|615.57|613.17|615.49|613.09|0
1655885190000|2022-06-22 08:06:30|615.76|613.36|615.67|613.27|615.94|613.54|615.67|613.27|0
1655885200000|2022-06-22 08:06:40|615.76|613.36|615.94|613.54|615.94|613.54|615.76|613.36|0
1655885210000|2022-06-22 08:06:50|616.86|614.46|616.86|614.46|616.86|614.46|616.86|614.46|0
1655885220000|2022-06-22 08:07:00|616.68|614.28|616.86|614.46|616.86|614.46|616.68|614.28|0
1655885230000|2022-06-22 08:07:10|617.04|614.64|616.86|614.46|617.14|614.74|616.86|614.46|0
1655885240000|2022-06-22 08:07:20|617.04|614.64|617.14|614.74|617.14|614.74|617.04|614.64|0
1655885250000|2022-06-22 08:07:30|617.23|614.83|617.23|614.83|617.23|614.83|617.04|614.64|0
1655885260000|2022-06-22 08:07:40|617.04|614.64|616.86|614.46|617.04|614.64|616.86|614.46|0
1655885270000|2022-06-22 08:07:50|616.95|614.55|616.77|614.37|617.04|614.64|616.77|614.37|0
1655885280000|2022-06-22 08:08:00|617.04|614.64|615.57|613.17|617.04|614.64|615.57|613.17|0
1655885290000|2022-06-22 08:08:10|615.67|613.27|615.57|613.17|615.67|613.27|615.57|613.17|0
1655885300000|2022-06-22 08:08:20|615.39|612.99|615.02|612.62|615.39|612.99|615.02|612.62|0
1655885310000|2022-06-22 08:08:30|615.39|612.99|614.66|612.26|615.49|613.09|614.66|612.26|0
1655885320000|2022-06-22 08:08:40|614.75|612.35|614.84|612.44|614.84|612.44|614.66|612.26|0
1655885330000|2022-06-22 08:08:50|615.12|612.72|615.39|612.99|615.39|612.99|615.12|612.72|0
1655885340000|2022-06-22 08:09:00|615.21|612.81|615.21|612.81|615.21|612.81|614.84|612.44|0
1655885350000|2022-06-22 08:09:10|615.02|612.62|614.66|612.26|615.02|612.62|614.66|612.26|0
1655885360000|2022-06-22 08:09:20|614.39|611.99|614.39|611.99|614.47|612.07|614.39|611.99|0
1655885370000|2022-06-22 08:09:30|614.47|612.07|614.84|612.44|614.84|612.44|614.47|612.07|0
1655885380000|2022-06-22 08:09:40|614.66|612.26|614.66|612.26|614.66|612.26|614.66|612.26|0
1655885390000|2022-06-22 08:09:50|614.84|612.44|614.11|611.71|614.84|612.44|614.11|611.71|0
1655885400000|2022-06-22 08:10:00|613.74|611.34|613.56|611.16|613.92|611.52|613.37|610.97|0
1655885410000|2022-06-22 08:10:10|613.37|610.97|613.19|610.79|613.37|610.97|613.19|610.79|0
1655885420000|2022-06-22 08:10:20|613.29|610.89|612.82|610.42|613.37|610.97|612.82|610.42|0
1655885430000|2022-06-22 08:10:30|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1655885440000|2022-06-22 08:10:40|612.55|610.15|612.09|609.69|612.55|610.15|612.09|609.69|0
1655885450000|2022-06-22 08:10:50|612.28|609.88|612.28|609.88|612.28|609.88|612.28|609.88|0
1655885460000|2022-06-22 08:11:00|612.01|609.61|611.73|609.33|612.01|609.61|611.73|609.33|0
1655885470000|2022-06-22 08:11:10|611.54|609.14|611.36|608.96|611.54|609.14|611.36|608.96|0
1655885480000|2022-06-22 08:11:20|611.18|608.78|610.91|608.51|611.18|608.78|610.81|608.41|0
1655885490000|2022-06-22 08:11:30|610.81|608.41|610.45|608.05|610.81|608.41|610.45|608.05|0
1655885500000|2022-06-22 08:11:40|610.81|608.41|610.45|608.05|610.81|608.41|610.45|608.05|0
1655885510000|2022-06-22 08:11:50|610.73|608.33|610.63|608.23|610.81|608.41|610.63|608.23|0
1655885520000|2022-06-22 08:12:00|610.81|608.41|610.91|608.51|610.91|608.51|610.73|608.33|0
1655885530000|2022-06-22 08:12:10|610.63|608.23|610.45|608.05|610.63|608.23|610.45|608.05|0
1655885540000|2022-06-22 08:12:20|610.27|607.87|610.27|607.87|610.27|607.87|610.27|607.87|0
1655885550000|2022-06-22 08:12:30|609.9|607.5|610.08|607.68|610.08|607.68|609.72|607.32|0
1655885560000|2022-06-22 08:12:40|610.45|608.05|610.45|608.05|610.45|608.05|610.45|608.05|0
1655885570000|2022-06-22 08:12:50|610.27|607.87|611.09|608.69|611.09|608.69|610.27|607.87|0
1655885580000|2022-06-22 08:13:00|611.18|608.78|611.18|608.78|611.18|608.78|610.81|608.41|0
1655885590000|2022-06-22 08:13:10|611.36|608.96|611.73|609.33|611.73|609.33|611.36|608.96|0
1655885600000|2022-06-22 08:13:20|611.36|608.96|611.18|608.78|611.36|608.96|611|608.6|0
1655885610000|2022-06-22 08:13:30|611|608.6|610.81|608.41|611|608.6|610.81|608.41|0
1655885620000|2022-06-22 08:13:40|610.63|608.23|609.9|607.5|610.63|608.23|609.72|607.32|0
1655885630000|2022-06-22 08:13:50|610.08|607.68|610.26|607.86|610.45|608.05|610.08|607.68|0
1655885640000|2022-06-22 08:14:00|610.54|608.14|610.72|608.32|610.72|608.32|610.45|608.05|0
1655885650000|2022-06-22 08:14:10|610.63|608.23|610.54|608.14|610.81|608.41|610.54|608.14|0
1655885660000|2022-06-22 08:14:20|610.45|608.05|610.81|608.41|611|608.6|610.45|608.05|0
1655885670000|2022-06-22 08:14:30|611|608.6|611.18|608.78|611.18|608.78|611|608.6|0
1655885680000|2022-06-22 08:14:40|611|608.6|611.09|608.69|611.09|608.69|611|608.6|0
1655885690000|2022-06-22 08:14:50|611|608.6|611.54|609.14|611.54|609.14|611|608.6|0
1655885700000|2022-06-22 08:15:00|611.73|609.33|612.46|610.06|612.46|610.06|611.73|609.33|0
1655885710000|2022-06-22 08:15:10|612.27|609.87|612.09|609.69|612.27|609.87|611.91|609.51|0
1655885720000|2022-06-22 08:15:20|612.27|609.87|612.27|609.87|612.27|609.87|612.27|609.87|0
1655885730000|2022-06-22 08:15:30|612.09|609.69|612.37|609.97|612.37|609.97|612.09|609.69|0
1655885740000|2022-06-22 08:15:40|612.74|610.34|612.64|610.24|612.74|610.34|612.64|610.24|0
1655885750000|2022-06-22 08:15:50|612.46|610.06|612.46|610.06|612.46|610.06|612.46|610.06|0
1655885760000|2022-06-22 08:16:00|612.64|610.24|613.1|610.7|613.1|610.7|612.64|610.24|0
1655885770000|2022-06-22 08:16:10|613.01|610.61|613.01|610.61|613.19|610.79|613.01|610.61|0
1655885780000|2022-06-22 08:16:20|612.82|610.42|612.82|610.42|612.82|610.42|612.46|610.06|0
1655885790000|2022-06-22 08:16:30|612.92|610.52|612.64|610.24|612.92|610.52|612.64|610.24|0
1655885800000|2022-06-22 08:16:40|612.55|610.15|612.37|609.97|612.55|610.15|612.37|609.97|0
1655885810000|2022-06-22 08:16:50|612.27|609.87|612.09|609.69|612.27|609.87|612.09|609.69|0
1655885820000|2022-06-22 08:17:00|612.46|610.06|611.91|609.51|612.46|610.06|611.91|609.51|0
1655885830000|2022-06-22 08:17:10|612.09|609.69|611.64|609.24|612.09|609.69|611.54|609.14|0
1655885840000|2022-06-22 08:17:20|611.91|609.51|611.36|608.96|612.09|609.69|611.36|608.96|0
1655885850000|2022-06-22 08:17:30|611.54|609.14|611.18|608.78|611.54|609.14|611.18|608.78|0
1655885860000|2022-06-22 08:17:40|610.99|608.59|610.63|608.23|610.99|608.59|610.63|608.23|0
1655885870000|2022-06-22 08:17:50|610.99|608.59|610.81|608.41|610.99|608.59|610.81|608.41|0
1655885880000|2022-06-22 08:18:00|610.72|608.32|610.63|608.23|610.72|608.32|610.45|608.05|0
1655885890000|2022-06-22 08:18:10|610.81|608.41|611.45|609.05|611.45|609.05|610.81|608.41|0
1655885900000|2022-06-22 08:18:20|611.54|609.14|611.73|609.33|611.82|609.42|611.54|609.14|0
1655885910000|2022-06-22 08:18:30|611.36|608.96|612|609.6|612|609.6|611.36|608.96|0
1655885920000|2022-06-22 08:18:40|611.72|609.32|612.55|610.15|612.55|610.15|611.72|609.32|0
1655885930000|2022-06-22 08:18:50|612.46|610.06|612.92|610.52|612.92|610.52|612.46|610.06|0
1655885940000|2022-06-22 08:19:00|612.82|610.42|612.64|610.24|612.82|610.42|612.64|610.24|0
1655885950000|2022-06-22 08:19:10|612.55|610.15|612.64|610.24|612.64|610.24|612.55|610.15|0
1655885960000|2022-06-22 08:19:20|612.46|610.06|612.46|610.06|612.46|610.06|612.09|609.69|0
1655885970000|2022-06-22 08:19:30|612.55|610.15|611.72|609.32|612.55|610.15|611.72|609.32|0
1655885980000|2022-06-22 08:19:40|612|609.6|612.55|610.15|612.64|610.24|612|609.6|0
1655885990000|2022-06-22 08:19:50|612.46|610.06|613.19|610.79|613.19|610.79|612.37|609.97|0
1655886000000|2022-06-22 08:20:00|613.01|610.61|613.1|610.7|613.1|610.7|612.92|610.52|0
1655886010000|2022-06-22 08:20:10|613|610.6|613.1|610.7|613.1|610.7|613|610.6|0
1655886020000|2022-06-22 08:20:20|613|610.6|612.64|610.24|613|610.6|612.64|610.24|0
1655886030000|2022-06-22 08:20:30|612.73|610.33|612.64|610.24|612.73|610.33|612.46|610.06|0
1655886040000|2022-06-22 08:20:40|612.92|610.52|613.37|610.97|613.37|610.97|612.92|610.52|0
1655886050000|2022-06-22 08:20:50|613.47|611.07|613.92|611.52|613.92|611.52|613.47|611.07|0
1655886060000|2022-06-22 08:21:00|613.74|611.34|613|610.6|613.74|611.34|613|610.6|0
1655886070000|2022-06-22 08:21:10|612.82|610.42|612.82|610.42|612.82|610.42|612.64|610.24|0
1655886080000|2022-06-22 08:21:20|612.64|610.24|612.64|610.24|612.64|610.24|612.64|610.24|0
1655886090000|2022-06-22 08:21:30|612.82|610.42|612.82|610.42|612.82|610.42|612.46|610.06|0
1655886100000|2022-06-22 08:21:40|612.46|610.06|612|609.6|612.46|610.06|612|609.6|0
1655886110000|2022-06-22 08:21:50|611.91|609.51|612.46|610.06|612.46|610.06|611.91|609.51|0
1655886120000|2022-06-22 08:22:00|611.72|609.32|611.45|609.05|611.72|609.32|611.36|608.96|0
1655886130000|2022-06-22 08:22:10|611.27|608.87|611.18|608.78|611.27|608.87|611.18|608.78|0
1655886140000|2022-06-22 08:22:20|611.09|608.69|611.27|608.87|611.27|608.87|610.99|608.59|0
1655886150000|2022-06-22 08:22:30|611.36|608.96|611.27|608.87|611.36|608.96|611.18|608.78|0
1655886160000|2022-06-22 08:22:40|611.45|609.05|612|609.6|612|609.6|611.45|609.05|0
1655886170000|2022-06-22 08:22:50|612.09|609.69|611.54|609.14|612.09|609.69|611.36|608.96|0
1655886180000|2022-06-22 08:23:00|611.45|609.05|611.54|609.14|611.54|609.14|611.45|609.05|0
1655886190000|2022-06-22 08:23:10|611.64|609.24|611.72|609.32|611.72|609.32|611.45|609.05|0
1655886200000|2022-06-22 08:23:20|611.64|609.24|611.72|609.32|612|609.6|611.64|609.24|0
1655886210000|2022-06-22 08:23:30|611.91|609.51|611.72|609.32|611.91|609.51|611.72|609.32|0
1655886220000|2022-06-22 08:23:40|611.91|609.51|612.64|610.24|612.64|610.24|611.91|609.51|0
1655886230000|2022-06-22 08:23:50|612.73|610.33|612.82|610.42|612.82|610.42|612.73|610.33|0
1655886240000|2022-06-22 08:24:00|612.73|610.33|612.73|610.33|612.82|610.42|612.64|610.24|0
1655886250000|2022-06-22 08:24:10|612.45|610.05|612.82|610.42|612.82|610.42|612.45|610.05|0
1655886260000|2022-06-22 08:24:20|613|610.6|612.82|610.42|613|610.6|612.82|610.42|0
1655886270000|2022-06-22 08:24:30|613|610.6|613.19|610.79|613.19|610.79|613|610.6|0
1655886280000|2022-06-22 08:24:40|613.1|610.7|612.73|610.33|613.1|610.7|612.73|610.33|0
1655886290000|2022-06-22 08:24:50|612.82|610.42|612.55|610.15|612.82|610.42|612.55|610.15|0
1655886300000|2022-06-22 08:25:00|612.64|610.24|612.45|610.05|612.64|610.24|612.45|610.05|0
1655886310000|2022-06-22 08:25:10|612.27|609.87|613.37|610.97|613.37|610.97|612.27|609.87|0
1655886320000|2022-06-22 08:25:20|613|610.6|612.64|610.24|613|610.6|612.64|610.24|0
1655886330000|2022-06-22 08:25:30|613|610.6|613.19|610.79|613.19|610.79|612.92|610.52|0
1655886340000|2022-06-22 08:25:40|613.1|610.7|613.37|610.97|613.55|611.15|613.1|610.7|0
1655886350000|2022-06-22 08:25:50|612.82|610.42|612.37|609.97|612.82|610.42|612.09|609.69|0
1655886360000|2022-06-22 08:26:00|612.64|610.24|613|610.6|613|610.6|612.64|610.24|0
1655886370000|2022-06-22 08:26:10|613.19|610.79|613.19|610.79|613.19|610.79|613.1|610.7|0
1655886380000|2022-06-22 08:26:20|613|610.6|612.92|610.52|613.19|610.79|612.82|610.42|0
1655886390000|2022-06-22 08:26:30|613.37|610.97|613.19|610.79|613.37|610.97|612.82|610.42|0
1655886400000|2022-06-22 08:26:40|612.82|610.42|613.1|610.7|613.1|610.7|612.64|610.24|0
1655886410000|2022-06-22 08:26:50|613.19|610.79|613.65|611.25|613.65|611.25|613.19|610.79|0
1655886420000|2022-06-22 08:27:00|613.55|611.15|613.19|610.79|613.55|611.15|613.19|610.79|0
1655886430000|2022-06-22 08:27:10|613.1|610.7|613.46|611.06|613.46|611.06|613.1|610.7|0
1655886440000|2022-06-22 08:27:20|613.92|611.52|613.65|611.25|614.01|611.61|613.65|611.25|0
1655886450000|2022-06-22 08:27:30|613.46|611.06|613.37|610.97|613.55|611.15|613.37|610.97|0
1655886460000|2022-06-22 08:27:40|613.19|610.79|613.37|610.97|613.37|610.97|613.19|610.79|0
1655886470000|2022-06-22 08:27:50|613.1|610.7|612.55|610.15|613.1|610.7|612.45|610.05|0
1655886480000|2022-06-22 08:28:00|612.64|610.24|613.65|611.25|613.74|611.34|612.64|610.24|0
1655886490000|2022-06-22 08:28:10|613.74|611.34|614.1|611.7|614.1|611.7|613.74|611.34|0
1655886500000|2022-06-22 08:28:20|614.01|611.61|613.46|611.06|614.38|611.98|613.37|610.97|0
1655886510000|2022-06-22 08:28:30|613.83|611.43|613.83|611.43|613.83|611.43|613.73|611.33|0
1655886520000|2022-06-22 08:28:40|614.01|611.61|614.1|611.7|614.1|611.7|614.01|611.61|0
1655886530000|2022-06-22 08:28:50|614.28|611.88|614.47|612.07|614.47|612.07|614.2|611.8|0
1655886540000|2022-06-22 08:29:00|614.38|611.98|614.1|611.7|614.38|611.98|614.1|611.7|0
1655886550000|2022-06-22 08:29:10|614.2|611.8|614.1|611.7|614.2|611.8|614.1|611.7|0
1655886560000|2022-06-22 08:29:20|614.28|611.88|614.2|611.8|614.28|611.88|614.1|611.7|0
1655886570000|2022-06-22 08:29:30|613.83|611.43|614.1|611.7|614.1|611.7|613.83|611.43|0
1655886580000|2022-06-22 08:29:40|613.92|611.52|613.83|611.43|613.92|611.52|613.73|611.33|0
1655886590000|2022-06-22 08:29:50|613.73|611.33|613.46|611.06|613.73|611.33|613.37|610.97|0
1655886600000|2022-06-22 08:30:00|613.65|611.25|613.73|611.33|613.73|611.33|613.55|611.15|0
1655886610000|2022-06-22 08:30:10|613.92|611.52|614.1|611.7|614.1|611.7|613.83|611.43|0
1655886620000|2022-06-22 08:30:20|613.73|611.33|614.01|611.61|614.01|611.61|613.73|611.33|0
1655886630000|2022-06-22 08:30:30|613.92|611.52|613.65|611.25|613.92|611.52|613.65|611.25|0
1655886640000|2022-06-22 08:30:40|613.55|611.15|612.82|610.42|613.55|611.15|612.82|610.42|0
1655886650000|2022-06-22 08:30:50|612.91|610.51|611.9|609.5|612.91|610.51|611.9|609.5|0
1655886660000|2022-06-22 08:31:00|612.09|609.69|611.82|609.42|612.09|609.69|611.27|608.87|0
1655886670000|2022-06-22 08:31:10|612.09|609.69|611.82|609.42|612.18|609.78|611.82|609.42|0
1655886680000|2022-06-22 08:31:20|611.9|609.5|612.09|609.69|612.18|609.78|611.9|609.5|0
1655886690000|2022-06-22 08:31:30|612|609.6|613.18|610.78|613.37|610.97|612|609.6|0
1655886700000|2022-06-22 08:31:40|613.37|610.97|613.28|610.88|613.37|610.97|613.28|610.88|0
1655886710000|2022-06-22 08:31:50|613.46|611.06|613.1|610.7|613.46|611.06|613.1|610.7|0
1655886720000|2022-06-22 08:32:00|612.27|609.87|611.54|609.14|612.27|609.87|611.09|608.69|0
1655886730000|2022-06-22 08:32:10|611.63|609.23|611.9|609.5|611.9|609.5|611.63|609.23|0
1655886740000|2022-06-22 08:32:20|611.54|609.14|611.82|609.42|611.82|609.42|611.54|609.14|0
1655886750000|2022-06-22 08:32:30|611.08|608.68|611.17|608.77|611.17|608.77|611.08|608.68|0
1655886760000|2022-06-22 08:32:40|611.08|608.68|610.81|608.41|611.17|608.77|610.81|608.41|0
1655886770000|2022-06-22 08:32:50|610.26|607.86|610.26|607.86|610.44|608.04|610.26|607.86|0
1655886780000|2022-06-22 08:33:00|610.35|607.95|609.35|606.95|610.35|607.95|609.35|606.95|0
1655886790000|2022-06-22 08:33:10|609.44|607.04|609.89|607.49|609.89|607.49|609.44|607.04|0
1655886800000|2022-06-22 08:33:20|610.08|607.68|609.81|607.41|610.08|607.68|609.81|607.41|0
1655886810000|2022-06-22 08:33:30|609.89|607.49|609.89|607.49|610.08|607.68|609.89|607.49|0
1655886820000|2022-06-22 08:33:40|609.99|607.59|609.81|607.41|609.99|607.59|609.53|607.13|0
1655886830000|2022-06-22 08:33:50|609.89|607.49|610.44|608.04|610.44|608.04|609.44|607.04|0
1655886840000|2022-06-22 08:34:00|610.35|607.95|610.35|607.95|610.44|608.04|610.35|607.95|0
1655886850000|2022-06-22 08:34:10|610.81|608.41|610.44|608.04|610.81|608.41|610.08|607.68|0
1655886860000|2022-06-22 08:34:20|610.26|607.86|610.54|608.14|610.54|608.14|610.26|607.86|0
1655886870000|2022-06-22 08:34:30|610.62|608.22|610.54|608.14|610.62|608.22|610.44|608.04|0
1655886880000|2022-06-22 08:34:40|610.62|608.22|610.81|608.41|610.81|608.41|610.62|608.22|0
1655886890000|2022-06-22 08:34:50|610.44|608.04|610.44|608.04|610.81|608.41|610.44|608.04|0
1655886900000|2022-06-22 08:35:00|610.62|608.22|610.99|608.59|610.99|608.59|610.62|608.22|0
1655886910000|2022-06-22 08:35:10|611.27|608.87|611.27|608.87|611.27|608.87|611.08|608.68|0
1655886920000|2022-06-22 08:35:20|610.99|608.59|610.81|608.41|610.99|608.59|610.62|608.22|0
1655886930000|2022-06-22 08:35:30|610.46|608.06|610.09|607.69|610.46|608.06|610.09|607.69|0
1655886940000|2022-06-22 08:35:40|610.28|607.88|610.46|608.06|610.46|608.06|610.28|607.88|0
1655886950000|2022-06-22 08:35:50|610.01|607.61|609.73|607.33|610.01|607.61|609.73|607.33|0
1655886960000|2022-06-22 08:36:00|609.46|607.06|609.28|606.88|609.46|607.06|609.28|606.88|0
1655886970000|2022-06-22 08:36:10|609.18|606.78|608.82|606.42|609.18|606.78|608.82|606.42|0
1655886980000|2022-06-22 08:36:20|608.63|606.23|608.82|606.42|608.82|606.42|608.63|606.23|0
1655886990000|2022-06-22 08:36:30|608.73|606.33|607.9|605.5|608.73|606.33|607.9|605.5|0
1655887000000|2022-06-22 08:36:40|608.09|605.69|607.72|605.32|608.09|605.69|607.72|605.32|0
1655887010000|2022-06-22 08:36:50|607.9|605.5|607.72|605.32|607.9|605.5|607.72|605.32|0
1655887020000|2022-06-22 08:37:00|607.54|605.14|607.36|604.96|607.54|605.14|607.36|604.96|0
1655887030000|2022-06-22 08:37:10|607.45|605.05|607.36|604.96|607.54|605.14|607.36|604.96|0
1655887040000|2022-06-22 08:37:20|607.72|605.32|607.72|605.32|607.72|605.32|607.54|605.14|0
1655887050000|2022-06-22 08:37:30|607.63|605.23|607.63|605.23|607.63|605.23|607.63|605.23|0
1655887060000|2022-06-22 08:37:40|607.9|605.5|608.63|606.23|608.63|606.23|607.9|605.5|0
1655887070000|2022-06-22 08:37:50|608.81|606.41|608.45|606.05|608.81|606.41|608.45|606.05|0
1655887080000|2022-06-22 08:38:00|608.18|605.78|608|605.6|608.27|605.87|608|605.6|0
1655887090000|2022-06-22 08:38:10|608.08|605.68|609|606.6|609|606.6|608.08|605.68|0
1655887100000|2022-06-22 08:38:20|608.81|606.41|609|606.6|609|606.6|608.81|606.41|0
1655887110000|2022-06-22 08:38:30|608.91|606.51|608.81|606.41|609|606.6|608.81|606.41|0
1655887120000|2022-06-22 08:38:40|608.18|605.78|608.63|606.23|608.63|606.23|608.18|605.78|0
1655887130000|2022-06-22 08:38:50|608.54|606.14|608.63|606.23|608.63|606.23|608.54|606.14|0
1655887140000|2022-06-22 08:39:00|608.45|606.05|608.45|606.05|608.45|606.05|608.45|606.05|0
1655887150000|2022-06-22 08:39:10|608.54|606.14|608.63|606.23|608.63|606.23|608.54|606.14|0
1655887160000|2022-06-22 08:39:20|608.81|606.41|609.18|606.78|609.18|606.78|608.81|606.41|0
1655887170000|2022-06-22 08:39:30|609|606.6|609|606.6|609|606.6|609|606.6|0
1655887180000|2022-06-22 08:39:40|608.91|606.51|609.18|606.78|609.18|606.78|608.91|606.51|0
1655887190000|2022-06-22 08:39:50|609.36|606.96|609.36|606.96|609.36|606.96|609.36|606.96|0
1655887200000|2022-06-22 08:40:00|609.18|606.78|610.09|607.69|610.09|607.69|609.18|606.78|0
1655887210000|2022-06-22 08:40:10|609.91|607.51|609.54|607.14|609.91|607.51|609.54|607.14|0
1655887220000|2022-06-22 08:40:20|609.73|607.33|609.18|606.78|609.73|607.33|609.18|606.78|0
1655887230000|2022-06-22 08:40:30|608.81|606.41|609|606.6|609|606.6|608.81|606.41|0
1655887240000|2022-06-22 08:40:40|609.18|606.78|609.54|607.14|609.54|607.14|609.18|606.78|0
1655887250000|2022-06-22 08:40:50|609.36|606.96|609.54|607.14|609.54|607.14|609.27|606.87|0
1655887260000|2022-06-22 08:41:00|609.36|606.96|609.73|607.33|609.73|607.33|609.36|606.96|0
1655887270000|2022-06-22 08:41:10|609.91|607.51|610.09|607.69|610.09|607.69|609.91|607.51|0
1655887280000|2022-06-22 08:41:20|609.91|607.51|610.64|608.24|610.64|608.24|609.91|607.51|0
1655887290000|2022-06-22 08:41:30|610.82|608.42|611.28|608.88|611.28|608.88|610.82|608.42|0
1655887300000|2022-06-22 08:41:40|611.19|608.79|611.56|609.16|611.56|609.16|611.19|608.79|0
1655887310000|2022-06-22 08:41:50|611.65|609.25|611.65|609.25|611.65|609.25|611.65|609.25|0
1655887320000|2022-06-22 08:42:00|611.56|609.16|611.56|609.16|611.65|609.25|611.56|609.16|0
1655887330000|2022-06-22 08:42:10|611.37|608.97|611.47|609.07|611.47|609.07|611.37|608.97|0
1655887340000|2022-06-22 08:42:20|611.65|609.25|611.01|608.61|611.65|609.25|611.01|608.61|0
1655887350000|2022-06-22 08:42:30|611.28|608.88|611.65|609.25|611.65|609.25|611.28|608.88|0
1655887360000|2022-06-22 08:42:40|611.56|609.16|611.37|608.97|611.56|609.16|611.28|608.88|0
1655887370000|2022-06-22 08:42:50|611.28|608.88|611.28|608.88|611.37|608.97|611.28|608.88|0
1655887380000|2022-06-22 08:43:00|611.01|608.61|611.01|608.61|611.01|608.61|610.82|608.42|0
1655887390000|2022-06-22 08:43:10|610.82|608.42|610.74|608.34|610.82|608.42|610.74|608.34|0
1655887400000|2022-06-22 08:43:20|610.64|608.24|611.19|608.79|611.19|608.79|610.64|608.24|0
1655887410000|2022-06-22 08:43:30|611.01|608.61|611.01|608.61|611.01|608.61|611.01|608.61|0
1655887420000|2022-06-22 08:43:40|611.37|608.97|611.47|609.07|611.47|609.07|611.37|608.97|0
1655887430000|2022-06-22 08:43:50|611.65|609.25|611.74|609.34|611.74|609.34|611.56|609.16|0
1655887440000|2022-06-22 08:44:00|611.65|609.25|611.65|609.25|611.74|609.34|611.37|608.97|0
1655887450000|2022-06-22 08:44:10|611.37|608.97|611.37|608.97|611.37|608.97|611.28|608.88|0
1655887460000|2022-06-22 08:44:20|611.19|608.79|610.64|608.24|611.19|608.79|610.64|608.24|0
1655887470000|2022-06-22 08:44:30|610.82|608.42|610.82|608.42|611.19|608.79|610.82|608.42|0
1655887480000|2022-06-22 08:44:40|610.92|608.52|610.82|608.42|611.01|608.61|610.82|608.42|0
1655887490000|2022-06-22 08:44:50|611.01|608.61|611.01|608.61|611.01|608.61|610.92|608.52|0
1655887500000|2022-06-22 08:45:00|610.92|608.52|610.82|608.42|611.01|608.61|610.82|608.42|0
1655887510000|2022-06-22 08:45:10|611.19|608.79|611.37|608.97|611.37|608.97|611.19|608.79|0
1655887520000|2022-06-22 08:45:20|611.28|608.88|611.55|609.15|611.55|609.15|611.28|608.88|0
1655887530000|2022-06-22 08:45:30|611.65|609.25|611.55|609.15|611.65|609.25|611.47|609.07|0
1655887540000|2022-06-22 08:45:40|612.1|609.7|611.92|609.52|612.1|609.7|611.83|609.43|0
1655887560000|2022-06-22 08:46:00|611.83|609.43|612.1|609.7|612.1|609.7|611.83|609.43|0
1655887570000|2022-06-22 08:46:10|612.38|609.98|612.29|609.89|612.38|609.98|612.1|609.7|0
1655887580000|2022-06-22 08:46:20|612.47|610.07|612.38|609.98|612.47|610.07|612.2|609.8|0
1655887590000|2022-06-22 08:46:30|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1655887600000|2022-06-22 08:46:40|612.2|609.8|612.29|609.89|612.29|609.89|612.1|609.7|0
1655887610000|2022-06-22 08:46:50|612.1|609.7|612.47|610.07|612.47|610.07|612.1|609.7|0
1655887620000|2022-06-22 08:47:00|612.57|610.17|612.47|610.07|612.65|610.25|612.47|610.07|0
1655887630000|2022-06-22 08:47:10|612.29|609.89|612.1|609.7|612.29|609.89|612.1|609.7|0
1655887640000|2022-06-22 08:47:20|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1655887650000|2022-06-22 08:47:30|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1655887660000|2022-06-22 08:47:40|612.65|610.25|612.65|610.25|612.84|610.44|612.65|610.25|0
1655887670000|2022-06-22 08:47:50|612.75|610.35|612.84|610.44|612.93|610.53|612.75|610.35|0
1655887690000|2022-06-22 08:48:10|612.65|610.25|612.47|610.07|612.65|610.25|612.47|610.07|0
1655887700000|2022-06-22 08:48:20|612.56|610.16|612.47|610.07|612.56|610.16|612.47|610.07|0
1655887710000|2022-06-22 08:48:30|612.65|610.25|612.65|610.25|612.65|610.25|612.65|610.25|0
1655887720000|2022-06-22 08:48:40|612.47|610.07|612.47|610.07|612.47|610.07|612.47|610.07|0
1655887730000|2022-06-22 08:48:50|612.29|609.89|612.29|609.89|612.29|609.89|612.29|609.89|0
1655887740000|2022-06-22 08:49:00|612.47|610.07|612.56|610.16|612.56|610.16|612.47|610.07|0
1655887750000|2022-06-22 08:49:10|612.65|610.25|613.02|610.62|613.02|610.62|612.65|610.25|0
1655887760000|2022-06-22 08:49:20|612.84|610.44|613.02|610.62|613.02|610.62|612.84|610.44|0
1655887770000|2022-06-22 08:49:30|612.93|610.53|612.84|610.44|613.02|610.62|612.84|610.44|0
1655887780000|2022-06-22 08:49:40|612.65|610.25|612.65|610.25|612.65|610.25|612.65|610.25|0
1655887790000|2022-06-22 08:49:50|612.47|610.07|612.65|610.25|612.65|610.25|612.47|610.07|0
1655887800000|2022-06-22 08:50:00|612.56|610.16|612.56|610.16|612.56|610.16|612.56|610.16|0
1655887810000|2022-06-22 08:50:10|612.75|610.35|612.65|610.25|612.75|610.35|612.65|610.25|0
1655887820000|2022-06-22 08:50:20|612.47|610.07|612.29|609.89|612.47|610.07|612.2|609.8|0
1655887830000|2022-06-22 08:50:30|612.1|609.7|611|608.6|612.1|609.7|611|608.6|0
1655887840000|2022-06-22 08:50:40|611.37|608.97|611.19|608.79|611.37|608.97|611.19|608.79|0
1655887850000|2022-06-22 08:50:50|610.64|608.24|610.27|607.87|610.64|608.24|610.27|607.87|0
1655887860000|2022-06-22 08:51:00|610.46|608.06|611|608.6|611|608.6|610.46|608.06|0
1655887870000|2022-06-22 08:51:10|610.46|608.06|610.46|608.06|610.55|608.15|610.46|608.06|0
1655887880000|2022-06-22 08:51:20|610.37|607.97|610.55|608.15|610.64|608.24|610.37|607.97|0
1655887890000|2022-06-22 08:51:30|610.46|608.06|610.46|608.06|610.55|608.15|610.46|608.06|0
1655887900000|2022-06-22 08:51:40|610.73|608.33|610.73|608.33|610.73|608.33|610.64|608.24|0
1655887910000|2022-06-22 08:51:50|610.64|608.24|610.64|608.24|610.64|608.24|610.37|607.97|0
1655887920000|2022-06-22 08:52:00|610.46|608.06|610|607.6|610.46|608.06|610|607.6|0
1655887930000|2022-06-22 08:52:10|609.91|607.51|609.72|607.32|609.91|607.51|609.72|607.32|0
1655887940000|2022-06-22 08:52:20|609.54|607.14|609.72|607.32|609.72|607.32|609.54|607.14|0
1655887950000|2022-06-22 08:52:30|609.54|607.14|609.91|607.51|609.91|607.51|609.54|607.14|0
1655887960000|2022-06-22 08:52:40|610.09|607.69|610.18|607.78|610.18|607.78|610.09|607.69|0
1655887970000|2022-06-22 08:52:50|610|607.6|610|607.6|610.09|607.69|609.91|607.51|0
1655887980000|2022-06-22 08:53:00|610.09|607.69|610|607.6|610.09|607.69|609.91|607.51|0
1655887990000|2022-06-22 08:53:10|610.64|608.24|610.64|608.24|610.73|608.33|610.55|608.15|0
1655888000000|2022-06-22 08:53:20|610.82|608.42|610.82|608.42|610.82|608.42|610.73|608.33|0
1655888010000|2022-06-22 08:53:30|611|608.6|611|608.6|611|608.6|611|608.6|0
1655888020000|2022-06-22 08:53:40|611.1|608.7|610.64|608.24|611.1|608.7|610.64|608.24|0
1655888030000|2022-06-22 08:53:50|610.82|608.42|610.92|608.52|610.92|608.52|610.82|608.42|0
1655888040000|2022-06-22 08:54:00|610.82|608.42|610.73|608.33|610.82|608.42|610.64|608.24|0
1655888050000|2022-06-22 08:54:10|610.92|608.52|610.73|608.33|610.92|608.52|610.73|608.33|0
1655888060000|2022-06-22 08:54:20|610.92|608.52|611.19|608.79|611.19|608.79|610.82|608.42|0
1655888070000|2022-06-22 08:54:30|610.64|608.24|610.45|608.05|610.64|608.24|610.37|607.97|0
1655888080000|2022-06-22 08:54:40|610.37|607.97|610.64|608.24|610.82|608.42|610.37|607.97|0
1655888090000|2022-06-22 08:54:50|610.73|608.33|609.91|607.51|610.73|608.33|609.91|607.51|0
1655888100000|2022-06-22 08:55:00|609.82|607.42|609.91|607.51|610.27|607.87|609.82|607.42|0
1655888110000|2022-06-22 08:55:10|610|607.6|609.91|607.51|610.09|607.69|609.91|607.51|0
1655888120000|2022-06-22 08:55:20|610|607.6|609.91|607.51|610.09|607.69|609.91|607.51|0
1655888130000|2022-06-22 08:55:30|610.09|607.69|609.72|607.32|610.09|607.69|609.72|607.32|0
1655888140000|2022-06-22 08:55:40|609.82|607.42|609.45|607.05|609.82|607.42|609.45|607.05|0
1655888150000|2022-06-22 08:55:50|609.17|606.77|608.99|606.59|609.27|606.87|608.99|606.59|0
1655888160000|2022-06-22 08:56:00|608.9|606.5|609.09|606.69|609.09|606.69|608.9|606.5|0
1655888170000|2022-06-22 08:56:10|609.36|606.96|608.9|606.5|609.36|606.96|608.9|606.5|0
1655888180000|2022-06-22 08:56:20|608.99|606.59|608.9|606.5|608.99|606.59|608.63|606.23|0
1655888190000|2022-06-22 08:56:30|608.81|606.41|608.99|606.59|608.99|606.59|608.81|606.41|0
1655888200000|2022-06-22 08:56:40|608.81|606.41|608.81|606.41|608.9|606.5|608.81|606.41|0
1655888210000|2022-06-22 08:56:50|608.72|606.32|608.9|606.5|608.9|606.5|608.63|606.23|0
1655888220000|2022-06-22 08:57:00|608.81|606.41|608.72|606.32|608.81|606.41|608.72|606.32|0
1655888230000|2022-06-22 08:57:10|608.81|606.41|609.82|607.42|609.82|607.42|608.81|606.41|0
1655888240000|2022-06-22 08:57:20|610.09|607.69|609.72|607.32|610.09|607.69|609.72|607.32|0
1655888250000|2022-06-22 08:57:30|610|607.6|610.09|607.69|610.09|607.69|609.91|607.51|0
1655888260000|2022-06-22 08:57:40|610.18|607.78|609.63|607.23|610.18|607.78|609.63|607.23|0
1655888270000|2022-06-22 08:57:50|609.72|607.32|609.63|607.23|609.72|607.32|609.63|607.23|0
1655888280000|2022-06-22 08:58:00|609.36|606.96|609.36|606.96|609.45|607.05|609.36|606.96|0
1655888290000|2022-06-22 08:58:10|609.45|607.05|609.27|606.87|609.54|607.14|609.27|606.87|0
1655888300000|2022-06-22 08:58:20|609.36|606.96|609.09|606.69|609.36|606.96|608.99|606.59|0
1655888310000|2022-06-22 08:58:30|608.99|606.59|608.99|606.59|608.99|606.59|608.81|606.41|0
1655888320000|2022-06-22 08:58:40|609.17|606.77|609.09|606.69|609.17|606.77|609.09|606.69|0
1655888330000|2022-06-22 08:58:50|608.99|606.59|609.09|606.69|609.09|606.69|608.99|606.59|0
1655888340000|2022-06-22 08:59:00|608.9|606.5|608.81|606.41|608.99|606.59|608.81|606.41|0
1655888350000|2022-06-22 08:59:10|608.99|606.59|608.9|606.5|608.99|606.59|608.81|606.41|0
1655888360000|2022-06-22 08:59:20|608.99|606.59|608.99|606.59|608.99|606.59|608.81|606.41|0
1655888370000|2022-06-22 08:59:30|608.81|606.41|608.63|606.23|608.81|606.41|608.63|606.23|0
1655888390000|2022-06-22 08:59:50|608.81|606.41|608.99|606.59|608.99|606.59|608.81|606.41|0
1655888400000|2022-06-22 09:00:00|608.9|606.5|608.63|606.23|608.9|606.5|608.63|606.23|0
1655888410000|2022-06-22 09:00:10|608.72|606.32|608.26|605.86|608.81|606.41|608.26|605.86|0
1655888420000|2022-06-22 09:00:20|607.9|605.5|607.63|605.23|607.99|605.59|607.63|605.23|0
1655888430000|2022-06-22 09:00:30|607.53|605.13|607.71|605.31|607.9|605.5|607.53|605.13|0
1655888440000|2022-06-22 09:00:40|607.9|605.5|607.81|605.41|607.9|605.5|607.81|605.41|0
1655888450000|2022-06-22 09:00:50|607.71|605.31|607.63|605.23|607.71|605.31|607.44|605.04|0
1655888460000|2022-06-22 09:01:00|607.53|605.13|606.98|604.58|607.53|605.13|606.98|604.58|0
1655888470000|2022-06-22 09:01:10|607.17|604.77|607.35|604.95|607.35|604.95|607.17|604.77|0
1655888480000|2022-06-22 09:01:20|606.98|604.58|607.08|604.68|607.17|604.77|606.98|604.58|0
1655888490000|2022-06-22 09:01:30|607.17|604.77|606.98|604.58|607.53|605.13|606.98|604.58|0
1655888500000|2022-06-22 09:01:40|607.08|604.68|606.98|604.58|607.17|604.77|606.8|604.4|0
1655888510000|2022-06-22 09:01:50|606.71|604.31|606.62|604.22|606.8|604.4|606.62|604.22|0
1655888520000|2022-06-22 09:02:00|606.53|604.13|606.62|604.22|606.62|604.22|606.53|604.13|0
1655888530000|2022-06-22 09:02:10|606.44|604.04|606.53|604.13|606.53|604.13|606.44|604.04|0
1655888540000|2022-06-22 09:02:20|606.9|604.5|607.17|604.77|607.17|604.77|606.9|604.5|0
1655888550000|2022-06-22 09:02:30|606.98|604.58|606.8|604.4|606.98|604.58|606.71|604.31|0
1655888560000|2022-06-22 09:02:40|606.62|604.22|606.8|604.4|606.8|604.4|606.53|604.13|0
1655888570000|2022-06-22 09:02:50|606.71|604.31|606.98|604.58|607.17|604.77|606.71|604.31|0
1655888580000|2022-06-22 09:03:00|606.9|604.5|607.53|605.13|607.53|605.13|606.9|604.5|0
1655888590000|2022-06-22 09:03:10|607.62|605.22|607.81|605.41|607.81|605.41|607.53|605.13|0
1655888600000|2022-06-22 09:03:20|607.53|605.13|608.08|605.68|608.08|605.68|607.53|605.13|0
1655888610000|2022-06-22 09:03:30|607.99|605.59|608.26|605.86|608.26|605.86|607.99|605.59|0
1655888620000|2022-06-22 09:03:40|608.08|605.68|608.26|605.86|608.35|605.95|608.08|605.68|0
1655888630000|2022-06-22 09:03:50|608.08|605.68|607.99|605.59|608.08|605.68|607.99|605.59|0
1655888640000|2022-06-22 09:04:00|608.08|605.68|608.26|605.86|608.26|605.86|608.08|605.68|0
1655888650000|2022-06-22 09:04:10|608.35|605.95|608.62|606.22|608.62|606.22|608.26|605.86|0
1655888660000|2022-06-22 09:04:20|608.44|606.04|608.62|606.22|608.62|606.22|608.44|606.04|0
1655888670000|2022-06-22 09:04:30|608.35|605.95|608.26|605.86|608.44|606.04|608.26|605.86|0
1655888680000|2022-06-22 09:04:40|608.17|605.77|608.26|605.86|608.26|605.86|608.17|605.77|0
1655888690000|2022-06-22 09:04:50|608.08|605.68|607.89|605.49|608.08|605.68|607.89|605.49|0
1655888700000|2022-06-22 09:05:00|607.99|605.59|608.08|605.68|608.08|605.68|607.99|605.59|0
1655888710000|2022-06-22 09:05:10|607.99|605.59|608.17|605.77|608.17|605.77|607.99|605.59|0
1655888720000|2022-06-22 09:05:20|608.08|605.68|607.71|605.31|608.08|605.68|607.71|605.31|0
1655888730000|2022-06-22 09:05:30|608.08|605.68|607.89|605.49|608.08|605.68|607.89|605.49|0
1655888740000|2022-06-22 09:05:40|607.81|605.41|607.53|605.13|607.81|605.41|607.53|605.13|0
1655888750000|2022-06-22 09:05:50|607.44|605.04|607.35|604.95|607.44|605.04|607.35|604.95|0
1655888760000|2022-06-22 09:06:00|607.44|605.04|608.35|605.95|608.35|605.95|607.44|605.04|0
1655888770000|2022-06-22 09:06:10|608.54|606.14|608.08|605.68|608.54|606.14|608.08|605.68|0
1655888780000|2022-06-22 09:06:20|607.89|605.49|608.17|605.77|608.17|605.77|607.89|605.49|0
1655888790000|2022-06-22 09:06:30|608.08|605.68|608.08|605.68|608.17|605.77|607.99|605.59|0
1655888800000|2022-06-22 09:06:40|608.17|605.77|608.26|605.86|608.26|605.86|608.17|605.77|0
1655888810000|2022-06-22 09:06:50|608.35|605.95|608.08|605.68|608.35|605.95|608.08|605.68|0
1655888820000|2022-06-22 09:07:00|607.99|605.59|607.71|605.31|608.08|605.68|607.71|605.31|0
1655888830000|2022-06-22 09:07:10|607.99|605.59|607.99|605.59|607.99|605.59|607.99|605.59|0
1655888840000|2022-06-22 09:07:20|607.89|605.49|608.26|605.86|608.26|605.86|607.89|605.49|0
1655888850000|2022-06-22 09:07:30|608.44|606.04|608.81|606.41|608.81|606.41|608.44|606.04|0
1655888860000|2022-06-22 09:07:40|608.44|606.04|608.72|606.32|608.72|606.32|608.44|606.04|0
1655888870000|2022-06-22 09:07:50|608.62|606.22|608.9|606.5|608.9|606.5|608.62|606.22|0
1655888880000|2022-06-22 09:08:00|608.99|606.59|608.99|606.59|608.99|606.59|608.99|606.59|0
1655888890000|2022-06-22 09:08:10|609.08|606.68|609.08|606.68|609.17|606.77|609.08|606.68|0
1655888900000|2022-06-22 09:08:20|608.99|606.59|608.62|606.22|608.99|606.59|608.62|606.22|0
1655888910000|2022-06-22 09:08:30|608.54|606.14|608.44|606.04|608.62|606.22|608.44|606.04|0
1655888920000|2022-06-22 09:08:40|608.62|606.22|608.72|606.32|608.72|606.32|608.62|606.22|0
1655888930000|2022-06-22 09:08:50|608.9|606.5|608.44|606.04|608.9|606.5|608.44|606.04|0
1655888940000|2022-06-22 09:09:00|608.35|605.95|608.35|605.95|608.44|606.04|608.35|605.95|0
1655888950000|2022-06-22 09:09:10|608.44|606.04|608.26|605.86|608.44|606.04|607.89|605.49|0
1655888960000|2022-06-22 09:09:20|608.44|606.04|608.54|606.14|608.72|606.32|608.44|606.04|0
1655888970000|2022-06-22 09:09:30|608.62|606.22|608.62|606.22|608.62|606.22|608.54|606.14|0
1655888980000|2022-06-22 09:09:40|608.44|606.04|608.54|606.14|608.72|606.32|608.44|606.04|0
1655888990000|2022-06-22 09:09:50|608.44|606.04|608.44|606.04|608.62|606.22|608.44|606.04|0
1655889000000|2022-06-22 09:10:00|608.35|605.95|608.54|606.14|608.54|606.14|608.26|605.86|0
1655889010000|2022-06-22 09:10:10|608.44|606.04|608.26|605.86|608.44|606.04|608.17|605.77|0
1655889020000|2022-06-22 09:10:20|608.54|606.14|608.62|606.22|608.62|606.22|608.54|606.14|0
1655889030000|2022-06-22 09:10:30|608.72|606.32|608.81|606.41|608.81|606.41|608.72|606.32|0
1655889040000|2022-06-22 09:10:40|608.72|606.32|608.62|606.22|608.72|606.32|608.54|606.14|0
1655889050000|2022-06-22 09:10:50|608.54|606.14|608.81|606.41|608.81|606.41|608.54|606.14|0
1655889060000|2022-06-22 09:11:00|608.9|606.5|608.9|606.5|608.9|606.5|608.62|606.22|0
1655889070000|2022-06-22 09:11:10|608.81|606.41|608.81|606.41|608.99|606.59|608.81|606.41|0
1655889080000|2022-06-22 09:11:20|608.99|606.59|608.9|606.5|608.99|606.59|608.9|606.5|0
1655889090000|2022-06-22 09:11:30|608.99|606.59|608.72|606.32|608.99|606.59|608.72|606.32|0
1655889100000|2022-06-22 09:11:40|608.9|606.5|608.62|606.22|608.9|606.5|608.62|606.22|0
1655889110000|2022-06-22 09:11:50|608.44|606.04|608.8|606.4|608.8|606.4|608.44|606.04|0
1655889120000|2022-06-22 09:12:00|608.72|606.32|608.72|606.32|608.72|606.32|608.62|606.22|0
1655889130000|2022-06-22 09:12:10|609.08|606.68|608.99|606.59|609.17|606.77|608.99|606.59|0
1655889140000|2022-06-22 09:12:20|609.17|606.77|608.99|606.59|609.17|606.77|608.9|606.5|0
1655889150000|2022-06-22 09:12:30|609.08|606.68|608.99|606.59|609.08|606.68|608.8|606.4|0
1655889160000|2022-06-22 09:12:40|609.08|606.68|608.99|606.59|609.08|606.68|608.99|606.59|0
1655889170000|2022-06-22 09:12:50|609.08|606.68|609.17|606.77|609.17|606.77|608.99|606.59|0
1655889180000|2022-06-22 09:13:00|609.08|606.68|609.17|606.77|609.54|607.14|609.08|606.68|0
1655889190000|2022-06-22 09:13:10|609.35|606.95|609.72|607.32|609.72|607.32|609.35|606.95|0
1655889200000|2022-06-22 09:13:20|609.63|607.23|609.45|607.05|609.63|607.23|609.45|607.05|0
1655889210000|2022-06-22 09:13:30|609.35|606.95|609.53|607.13|609.54|607.14|609.35|606.95|0
1655889220000|2022-06-22 09:13:40|609.72|607.32|609.9|607.5|609.9|607.5|609.72|607.32|0
1655889230000|2022-06-22 09:13:50|609.72|607.32|609.53|607.13|609.72|607.32|609.45|607.05|0
1655889240000|2022-06-22 09:14:00|609.45|607.05|609.45|607.05|609.53|607.13|609.45|607.05|0
1655889250000|2022-06-22 09:14:10|609.53|607.13|609.53|607.13|609.53|607.13|609.45|607.05|0
1655889260000|2022-06-22 09:14:20|609.63|607.23|609.63|607.23|609.63|607.23|609.63|607.23|0
1655889270000|2022-06-22 09:14:30|609.53|607.13|609.53|607.13|609.72|607.32|609.53|607.13|0
1655889280000|2022-06-22 09:14:40|609.72|607.32|609.9|607.5|609.9|607.5|609.72|607.32|0
1655889290000|2022-06-22 09:14:50|609.53|607.13|609.53|607.13|609.63|607.23|609.53|607.13|0
1655889300000|2022-06-22 09:15:00|609.9|607.5|610|607.6|610.08|607.68|609.9|607.5|0
1655889310000|2022-06-22 09:15:10|610.08|607.68|610|607.6|610.08|607.68|610|607.6|0
1655889320000|2022-06-22 09:15:20|609.81|607.41|609.17|606.77|609.81|607.41|609.17|606.77|0
1655889330000|2022-06-22 09:15:30|609.26|606.86|609.35|606.95|609.35|606.95|609.17|606.77|0
1655889340000|2022-06-22 09:15:40|609.17|606.77|608.26|605.86|609.17|606.77|608.26|605.86|0
1655889350000|2022-06-22 09:15:50|608.35|605.95|607.26|604.86|608.35|605.95|607.26|604.86|0
1655889360000|2022-06-22 09:16:00|607.16|604.76|607.62|605.22|607.89|605.49|607.16|604.76|0
1655889370000|2022-06-22 09:16:10|607.71|605.31|607.71|605.31|607.71|605.31|607.62|605.22|0
1655889380000|2022-06-22 09:16:20|607.53|605.13|607.89|605.49|607.89|605.49|607.53|605.13|0
1655889390000|2022-06-22 09:16:30|607.8|605.4|607.53|605.13|607.8|605.4|607.26|604.86|0
1655889400000|2022-06-22 09:16:40|607.34|604.94|607.16|604.76|607.34|604.94|607.16|604.76|0
1655889410000|2022-06-22 09:16:50|606.98|604.58|606.61|604.21|606.98|604.58|606.43|604.03|0
1655889420000|2022-06-22 09:17:00|606.43|604.03|606.61|604.21|606.61|604.21|606.43|604.03|0
1655889430000|2022-06-22 09:17:10|606.53|604.13|606.8|604.4|606.8|604.4|606.53|604.13|0
1655889440000|2022-06-22 09:17:20|606.43|604.03|606.25|603.85|606.43|604.03|606.25|603.85|0
1655889450000|2022-06-22 09:17:30|606.34|603.94|606.34|603.94|606.43|604.03|606.34|603.94|0
1655889460000|2022-06-22 09:17:40|606.43|604.03|606.53|604.13|606.53|604.13|606.43|604.03|0
1655889470000|2022-06-22 09:17:50|606.43|604.03|606.61|604.21|606.61|604.21|606.43|604.03|0
1655889480000|2022-06-22 09:18:00|606.8|604.4|606.89|604.49|606.98|604.58|606.8|604.4|0
1655889490000|2022-06-22 09:18:10|606.8|604.4|606.71|604.31|606.8|604.4|606.71|604.31|0
1655889500000|2022-06-22 09:18:20|606.53|604.13|606.61|604.21|606.61|604.21|606.43|604.03|0
1655889510000|2022-06-22 09:18:30|606.43|604.03|606.43|604.03|606.43|604.03|606.34|603.94|0
1655889520000|2022-06-22 09:18:40|606.25|603.85|606.53|604.13|606.61|604.21|606.25|603.85|0
1655889530000|2022-06-22 09:18:50|606.61|604.21|606.43|604.03|606.61|604.21|606.43|604.03|0
1655889540000|2022-06-22 09:19:00|606.61|604.21|606.53|604.13|606.61|604.21|606.53|604.13|0
1655889550000|2022-06-22 09:19:10|606.61|604.21|606.89|604.49|606.89|604.49|606.61|604.21|0
1655889560000|2022-06-22 09:19:20|606.8|604.4|606.71|604.31|606.8|604.4|606.71|604.31|0
1655889570000|2022-06-22 09:19:30|606.61|604.21|605.7|603.3|606.71|604.31|605.7|603.3|0
1655889580000|2022-06-22 09:19:40|605.89|603.49|605.89|603.49|606.07|603.67|605.89|603.49|0
1655889590000|2022-06-22 09:19:50|606.07|603.67|606.07|603.67|606.07|603.67|606.07|603.67|0
1655889600000|2022-06-22 09:20:00|605.98|603.58|606.07|603.67|606.07|603.67|605.89|603.49|0
1655889610000|2022-06-22 09:20:10|606.16|603.76|606.25|603.85|606.25|603.85|606.07|603.67|0
1655889620000|2022-06-22 09:20:20|606.07|603.67|606.07|603.67|606.16|603.76|606.07|603.67|0
1655889630000|2022-06-22 09:20:30|606.16|603.76|605.89|603.49|606.16|603.76|605.89|603.49|0
1655889640000|2022-06-22 09:20:40|606.07|603.67|606.07|603.67|606.07|603.67|606.07|603.67|0
1655889650000|2022-06-22 09:20:50|606.16|603.76|606.43|604.03|606.43|604.03|606.16|603.76|0
1655889660000|2022-06-22 09:21:00|606.25|603.85|606.61|604.21|606.61|604.21|606.25|603.85|0
1655889670000|2022-06-22 09:21:10|606.53|604.13|606.34|603.94|606.53|604.13|606.34|603.94|0
1655889680000|2022-06-22 09:21:20|606.25|603.85|606.16|603.76|606.25|603.85|606.07|603.67|0
1655889690000|2022-06-22 09:21:30|606.34|603.94|606.25|603.85|606.34|603.94|606.25|603.85|0
1655889700000|2022-06-22 09:21:40|606.07|603.67|605.88|603.48|606.25|603.85|605.88|603.48|0
1655889710000|2022-06-22 09:21:50|605.43|603.03|605.34|602.94|605.43|603.03|605.34|602.94|0
1655889720000|2022-06-22 09:22:00|605.52|603.12|605.34|602.94|605.52|603.12|605.16|602.76|0
1655889730000|2022-06-22 09:22:10|605.25|602.85|604.97|602.57|605.34|602.94|604.97|602.57|0
1655889740000|2022-06-22 09:22:20|605.16|602.76|604.97|602.57|605.34|602.94|604.97|602.57|0
1655889750000|2022-06-22 09:22:30|604.89|602.49|605.07|602.67|605.07|602.67|604.89|602.49|0
1655889760000|2022-06-22 09:22:40|604.89|602.49|604.79|602.39|604.89|602.49|604.79|602.39|0
1655889770000|2022-06-22 09:22:50|604.97|602.57|604.52|602.12|604.97|602.57|604.43|602.03|0
1655889780000|2022-06-22 09:23:00|604.43|602.03|604.43|602.03|604.52|602.12|604.43|602.03|0
1655889790000|2022-06-22 09:23:10|604.61|602.21|604.25|601.85|604.61|602.21|604.25|601.85|0
1655889800000|2022-06-22 09:23:20|604.34|601.94|604.43|602.03|604.43|602.03|604.25|601.85|0
1655889810000|2022-06-22 09:23:30|604.34|601.94|603.7|601.3|604.61|602.21|603.7|601.3|0
1655889820000|2022-06-22 09:23:40|604.06|601.66|604.25|601.85|604.25|601.85|604.06|601.66|0
1655889830000|2022-06-22 09:23:50|604.06|601.66|604.16|601.76|604.16|601.76|604.06|601.66|0
1655889840000|2022-06-22 09:24:00|604.06|601.66|604.16|601.76|604.25|601.85|604.06|601.66|0
1655889850000|2022-06-22 09:24:10|604.25|601.85|604.16|601.76|604.25|601.85|604.16|601.76|0
1655889860000|2022-06-22 09:24:20|604.25|601.85|604.34|601.94|604.43|602.03|604.25|601.85|0
1655889870000|2022-06-22 09:24:30|604.43|602.03|603.88|601.48|604.43|602.03|603.88|601.48|0
1655889880000|2022-06-22 09:24:40|603.8|601.4|603.88|601.48|603.98|601.58|603.8|601.4|0
1655889890000|2022-06-22 09:24:50|604.06|601.66|604.43|602.03|604.43|602.03|604.06|601.66|0
1655889900000|2022-06-22 09:25:00|604.61|602.21|604.97|602.57|604.97|602.57|604.61|602.21|0
1655889910000|2022-06-22 09:25:10|605.16|602.76|604.97|602.57|605.16|602.76|604.97|602.57|0
1655889920000|2022-06-22 09:25:20|604.89|602.49|604.61|602.21|604.89|602.49|604.61|602.21|0
1655889930000|2022-06-22 09:25:30|604.06|601.66|604.16|601.76|604.16|601.76|604.06|601.66|0
1655889940000|2022-06-22 09:25:40|604.06|601.66|604.43|602.03|604.43|602.03|604.06|601.66|0
1655889950000|2022-06-22 09:25:50|604.61|602.21|604.97|602.57|604.97|602.57|604.61|602.21|0
1655889960000|2022-06-22 09:26:00|605.16|602.76|605.52|603.12|605.52|603.12|605.16|602.76|0
1655889970000|2022-06-22 09:26:10|604.97|602.57|605.34|602.94|605.34|602.94|604.97|602.57|0
1655889980000|2022-06-22 09:26:20|605.16|602.76|605.34|602.94|605.34|602.94|605.16|602.76|0
1655889990000|2022-06-22 09:26:30|605.16|602.76|604.89|602.49|605.16|602.76|604.89|602.49|0
1655890000000|2022-06-22 09:26:40|605.16|602.76|605.07|602.67|605.16|602.76|605.07|602.67|0
1655890010000|2022-06-22 09:26:50|605.25|602.85|605.16|602.76|605.34|602.94|605.16|602.76|0
1655890020000|2022-06-22 09:27:00|605.25|602.85|605.34|602.94|605.34|602.94|605.25|602.85|0
1655890030000|2022-06-22 09:27:10|605.16|602.76|605.25|602.85|605.25|602.85|605.16|602.76|0
1655890040000|2022-06-22 09:27:20|605.34|602.94|605.34|602.94|605.34|602.94|605.25|602.85|0
1655890050000|2022-06-22 09:27:30|605.52|603.12|605.52|603.12|605.52|603.12|605.34|602.94|0
1655890060000|2022-06-22 09:27:40|605.34|602.94|605.25|602.85|605.34|602.94|605.15|602.75|0
1655890070000|2022-06-22 09:27:50|605.43|603.03|605.43|603.03|605.43|603.03|605.34|602.94|0
1655890080000|2022-06-22 09:28:00|605.34|602.94|605.34|602.94|605.34|602.94|605.34|602.94|0
1655890090000|2022-06-22 09:28:10|605.25|602.85|604.97|602.57|605.25|602.85|604.97|602.57|0
1655890100000|2022-06-22 09:28:20|604.89|602.49|604.97|602.57|604.97|602.57|604.89|602.49|0
1655890110000|2022-06-22 09:28:30|605.07|602.67|605.15|602.75|605.15|602.75|605.07|602.67|0
1655890120000|2022-06-22 09:28:40|604.97|602.57|604.89|602.49|605.07|602.67|604.89|602.49|0
1655890130000|2022-06-22 09:28:50|604.79|602.39|604.89|602.49|604.89|602.49|604.79|602.39|0
1655890140000|2022-06-22 09:29:00|604.79|602.39|604.61|602.21|604.79|602.39|604.61|602.21|0
1655890150000|2022-06-22 09:29:10|604.7|602.3|604.79|602.39|604.79|602.39|604.7|602.3|0
1655890160000|2022-06-22 09:29:20|604.97|602.57|605.07|602.67|605.15|602.75|604.97|602.57|0
1655890170000|2022-06-22 09:29:30|604.97|602.57|604.61|602.21|605.15|602.75|604.61|602.21|0
1655890180000|2022-06-22 09:29:40|604.7|602.3|604.24|601.84|604.79|602.39|604.24|601.84|0
1655890190000|2022-06-22 09:29:50|604.79|602.39|604.97|602.57|604.97|602.57|604.79|602.39|0
1655890200000|2022-06-22 09:30:00|605.34|602.94|605.07|602.67|605.34|602.94|605.07|602.67|0
1655890210000|2022-06-22 09:30:10|604.97|602.57|605.07|602.67|605.07|602.67|604.97|602.57|0
1655890220000|2022-06-22 09:30:20|604.97|602.57|605.15|602.75|605.15|602.75|604.97|602.57|0
1655890230000|2022-06-22 09:30:30|605.07|602.67|604.97|602.57|605.07|602.67|604.97|602.57|0
1655890240000|2022-06-22 09:30:40|605.52|603.12|605.88|603.48|605.88|603.48|605.52|603.12|0
1655890250000|2022-06-22 09:30:50|606.06|603.66|606.06|603.66|606.06|603.66|606.06|603.66|0
1655890260000|2022-06-22 09:31:00|606.25|603.85|606.06|603.66|606.25|603.85|606.06|603.66|0
1655890270000|2022-06-22 09:31:10|606.16|603.76|606.25|603.85|606.34|603.94|606.16|603.76|0
1655890280000|2022-06-22 09:31:20|606.06|603.66|606.06|603.66|606.06|603.66|605.88|603.48|0
1655890290000|2022-06-22 09:31:30|606.16|603.76|605.98|603.58|606.16|603.76|605.98|603.58|0
1655890300000|2022-06-22 09:31:40|606.06|603.66|606.25|603.85|606.25|603.85|606.06|603.66|0
1655890310000|2022-06-22 09:31:50|606.06|603.66|606.06|603.66|606.06|603.66|605.88|603.48|0
1655890320000|2022-06-22 09:32:00|606.25|603.85|606.16|603.76|606.25|603.85|606.16|603.76|0
1655890330000|2022-06-22 09:32:10|606.25|603.85|606.25|603.85|606.25|603.85|606.25|603.85|0
1655890340000|2022-06-22 09:32:20|606.16|603.76|606.25|603.85|606.25|603.85|606.16|603.76|0
1655890350000|2022-06-22 09:32:30|606.34|603.94|606.25|603.85|606.34|603.94|606.25|603.85|0
1655890360000|2022-06-22 09:32:40|606.43|604.03|606.43|604.03|606.43|604.03|606.43|604.03|0
1655890370000|2022-06-22 09:32:50|606.34|603.94|606.25|603.85|606.34|603.94|606.25|603.85|0
1655890380000|2022-06-22 09:33:00|606.06|603.66|606.34|603.94|606.34|603.94|606.06|603.66|0
1655890390000|2022-06-22 09:33:10|606.43|604.03|606.34|603.94|606.43|604.03|606.25|603.85|0
1655890400000|2022-06-22 09:33:20|606.25|603.85|606.06|603.66|606.25|603.85|606.06|603.66|0
1655890410000|2022-06-22 09:33:30|606.25|603.85|606.34|603.94|606.34|603.94|606.25|603.85|0
1655890420000|2022-06-22 09:33:40|606.25|603.85|606.06|603.66|606.34|603.94|606.06|603.66|0
1655890430000|2022-06-22 09:33:50|606.25|603.85|606.43|604.03|606.43|604.03|606.25|603.85|0
1655890440000|2022-06-22 09:34:00|606.52|604.12|606.79|604.39|606.79|604.39|606.43|604.03|0
1655890450000|2022-06-22 09:34:10|606.43|604.03|606.61|604.21|606.61|604.21|606.43|604.03|0
1655890460000|2022-06-22 09:34:20|606.7|604.3|606.7|604.3|606.7|604.3|606.61|604.21|0
1655890470000|2022-06-22 09:34:30|606.79|604.39|607.07|604.67|607.07|604.67|606.79|604.39|0
1655890480000|2022-06-22 09:34:40|607.16|604.76|606.79|604.39|607.16|604.76|606.79|604.39|0
1655890490000|2022-06-22 09:34:50|606.89|604.49|606.89|604.49|607.07|604.67|606.89|604.49|0
1655890500000|2022-06-22 09:35:00|606.97|604.57|606.25|603.85|606.97|604.57|606.25|603.85|0
1655890510000|2022-06-22 09:35:10|606.43|604.03|606.7|604.3|606.7|604.3|606.43|604.03|0
1655890520000|2022-06-22 09:35:20|606.61|604.21|606.34|603.94|606.61|604.21|606.34|603.94|0
1655890530000|2022-06-22 09:35:30|606.43|604.03|606.79|604.39|606.79|604.39|606.43|604.03|0
1655890540000|2022-06-22 09:35:40|606.89|604.49|606.97|604.57|606.97|604.57|606.89|604.49|0
1655890550000|2022-06-22 09:35:50|606.52|604.12|606.61|604.21|606.61|604.21|606.52|604.12|0
1655890560000|2022-06-22 09:36:00|606.7|604.3|606.61|604.21|606.7|604.3|606.61|604.21|0
1655890570000|2022-06-22 09:36:10|606.52|604.12|606.61|604.21|606.61|604.21|606.52|604.12|0
1655890580000|2022-06-22 09:36:20|606.43|604.03|606.16|603.76|606.43|604.03|606.06|603.66|0
1655890590000|2022-06-22 09:36:30|606.06|603.66|606.16|603.76|606.16|603.76|606.06|603.66|0
1655890600000|2022-06-22 09:36:40|606.06|603.66|606.06|603.66|606.24|603.84|606.06|603.66|0
1655890610000|2022-06-22 09:36:50|606.24|603.84|605.79|603.39|606.24|603.84|605.79|603.39|0
1655890620000|2022-06-22 09:37:00|605.52|603.12|605.15|602.75|605.52|603.12|605.15|602.75|0
1655890630000|2022-06-22 09:37:10|605.06|602.66|605.33|602.93|605.43|603.03|604.97|602.57|0
1655890640000|2022-06-22 09:37:20|605.15|602.75|605.15|602.75|605.15|602.75|605.15|602.75|0
1655890650000|2022-06-22 09:37:30|605.33|602.93|605.15|602.75|605.33|602.93|605.15|602.75|0
1655890660000|2022-06-22 09:37:40|604.79|602.39|604.79|602.39|604.79|602.39|604.61|602.21|0
1655890670000|2022-06-22 09:37:50|604.97|602.57|605.15|602.75|605.15|602.75|604.7|602.3|0
1655890680000|2022-06-22 09:38:00|605.25|602.85|605.43|603.03|605.43|603.03|605.25|602.85|0
1655890690000|2022-06-22 09:38:10|605.33|602.93|605.33|602.93|605.33|602.93|605.25|602.85|0
1655890700000|2022-06-22 09:38:20|605.15|602.75|605.15|602.75|605.15|602.75|604.97|602.57|0
1655890710000|2022-06-22 09:38:30|605.25|602.85|605.33|602.93|605.33|602.93|605.25|602.85|0
1655890720000|2022-06-22 09:38:40|605.43|603.03|605.7|603.3|605.7|603.3|605.43|603.03|0
1655890730000|2022-06-22 09:38:50|605.88|603.48|605.97|603.57|605.97|603.57|605.88|603.48|0
1655890740000|2022-06-22 09:39:00|606.06|603.66|605.88|603.48|606.16|603.76|605.88|603.48|0
1655890750000|2022-06-22 09:39:10|605.7|603.3|605.33|602.93|605.7|603.3|605.33|602.93|0
1655890760000|2022-06-22 09:39:20|605.52|603.12|605.33|602.93|605.52|603.12|605.33|602.93|0
1655890770000|2022-06-22 09:39:30|605.43|603.03|605.33|602.93|605.43|603.03|605.33|602.93|0
1655890780000|2022-06-22 09:39:40|605.43|603.03|605.52|603.12|605.52|603.12|605.33|602.93|0
1655890790000|2022-06-22 09:39:50|605.43|603.03|605.43|603.03|605.43|603.03|605.33|602.93|0
1655890800000|2022-06-22 09:40:00|605.33|602.93|605.97|603.57|605.97|603.57|605.33|602.93|0
1655890810000|2022-06-22 09:40:10|605.88|603.48|605.97|603.57|606.06|603.66|605.88|603.48|0
1655890820000|2022-06-22 09:40:20|606.06|603.66|605.97|603.57|606.06|603.66|605.52|603.12|0
1655890830000|2022-06-22 09:40:30|605.88|603.48|606.16|603.76|606.16|603.76|605.88|603.48|0
1655890840000|2022-06-22 09:40:40|606.06|603.66|605.88|603.48|606.16|603.76|605.88|603.48|0
1655890850000|2022-06-22 09:40:50|605.7|603.3|605.7|603.3|605.88|603.48|605.7|603.3|0
1655890860000|2022-06-22 09:41:00|605.52|603.12|605.61|603.21|605.61|603.21|605.52|603.12|0
1655890870000|2022-06-22 09:41:10|605.25|602.85|605.25|602.85|605.43|603.03|605.25|602.85|0
1655890880000|2022-06-22 09:41:20|605.15|602.75|605.51|603.11|605.51|603.11|605.15|602.75|0
1655890890000|2022-06-22 09:41:30|605.7|603.3|605.88|603.48|605.88|603.48|605.7|603.3|0
1655890900000|2022-06-22 09:41:40|606.06|603.66|605.88|603.48|606.06|603.66|605.88|603.48|0
1655890910000|2022-06-22 09:41:50|605.79|603.39|605.88|603.48|605.88|603.48|605.79|603.39|0
1655890920000|2022-06-22 09:42:00|606.06|603.66|605.97|603.57|606.06|603.66|605.79|603.39|0
1655890930000|2022-06-22 09:42:10|605.88|603.48|605.7|603.3|605.88|603.48|605.33|602.93|0
1655890940000|2022-06-22 09:42:20|605.33|602.93|605.15|602.75|605.33|602.93|605.15|602.75|0
1655890950000|2022-06-22 09:42:30|605.25|602.85|605.06|602.66|605.25|602.85|605.06|602.66|0
1655890960000|2022-06-22 09:42:40|605.15|602.75|605.7|603.3|605.7|603.3|605.15|602.75|0
1655890970000|2022-06-22 09:42:50|605.43|603.03|605.43|603.03|605.43|603.03|605.43|603.03|0
1655890980000|2022-06-22 09:43:00|605.33|602.93|605.7|603.3|605.7|603.3|605.33|602.93|0
1655890990000|2022-06-22 09:43:10|605.88|603.48|606.06|603.66|606.06|603.66|605.88|603.48|0
1655891000000|2022-06-22 09:43:20|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1655891010000|2022-06-22 09:43:30|606.42|604.02|606.24|603.84|606.42|604.02|606.24|603.84|0
1655891020000|2022-06-22 09:43:40|606.34|603.94|606.34|603.94|606.42|604.02|606.24|603.84|0
1655891030000|2022-06-22 09:43:50|606.16|603.76|606.16|603.76|606.24|603.84|606.16|603.76|0
1655891040000|2022-06-22 09:44:00|606.06|603.66|605.97|603.57|606.06|603.66|605.88|603.48|0
1655891050000|2022-06-22 09:44:10|605.88|603.48|605.7|603.3|605.88|603.48|605.7|603.3|0
1655891060000|2022-06-22 09:44:20|605.79|603.39|605.7|603.3|605.79|603.39|605.7|603.3|0
1655891070000|2022-06-22 09:44:30|605.33|602.93|604.42|602.02|605.33|602.93|604.42|602.02|0
1655891080000|2022-06-22 09:44:40|604.52|602.12|603.61|601.21|604.52|602.12|603.61|601.21|0
1655891090000|2022-06-22 09:44:50|603.88|601.48|604.06|601.66|604.06|601.66|603.88|601.48|0
1655891100000|2022-06-22 09:45:00|604.6|602.2|605.24|602.84|605.24|602.84|604.52|602.12|0
1655891110000|2022-06-22 09:45:10|605.33|602.93|604.88|602.48|605.33|602.93|604.88|602.48|0
1655891120000|2022-06-22 09:45:20|605.15|602.75|604.79|602.39|605.15|602.75|604.79|602.39|0
1655891130000|2022-06-22 09:45:30|604.6|602.2|604.79|602.39|604.79|602.39|604.6|602.2|0
1655891140000|2022-06-22 09:45:40|604.7|602.3|604.6|602.2|604.7|602.3|604.24|601.84|0
1655891150000|2022-06-22 09:45:50|604.24|601.84|604.15|601.75|604.24|601.84|604.06|601.66|0
1655891160000|2022-06-22 09:46:00|604.24|601.84|604.06|601.66|604.24|601.84|604.06|601.66|0
1655891170000|2022-06-22 09:46:10|603.97|601.57|604.24|601.84|604.24|601.84|603.97|601.57|0
1655891180000|2022-06-22 09:46:20|604.42|602.02|604.6|602.2|604.6|602.2|604.42|602.02|0
1655891190000|2022-06-22 09:46:30|604.7|602.3|604.79|602.39|604.79|602.39|604.6|602.2|0
1655891200000|2022-06-22 09:46:40|604.6|602.2|604.6|602.2|604.6|602.2|604.6|602.2|0
1655891210000|2022-06-22 09:46:50|604.52|602.12|604.52|602.12|604.6|602.2|604.52|602.12|0
1655891220000|2022-06-22 09:47:00|604.7|602.3|605.33|602.93|605.33|602.93|604.6|602.2|0
1655891230000|2022-06-22 09:47:10|604.6|602.2|604.7|602.3|604.7|602.3|604.6|602.2|0
1655891240000|2022-06-22 09:47:20|604.97|602.57|605.33|602.93|605.33|602.93|604.97|602.57|0
1655891250000|2022-06-22 09:47:30|605.43|603.03|605.06|602.66|605.43|603.03|605.06|602.66|0
1655891260000|2022-06-22 09:47:40|605.33|602.93|605.33|602.93|605.33|602.93|605.33|602.93|0
1655891270000|2022-06-22 09:47:50|605.51|603.11|605.7|603.3|605.7|603.3|605.51|603.11|0
1655891280000|2022-06-22 09:48:00|605.88|603.48|606.42|604.02|606.42|604.02|605.88|603.48|0
1655891290000|2022-06-22 09:48:10|606.24|603.84|606.52|604.12|606.52|604.12|606.24|603.84|0
1655891300000|2022-06-22 09:48:20|606.61|604.21|606.24|603.84|606.61|604.21|606.24|603.84|0
1655891310000|2022-06-22 09:48:30|606.42|604.02|606.42|604.02|606.42|604.02|606.42|604.02|0
1655891320000|2022-06-22 09:48:40|606.34|603.94|606.34|603.94|606.34|603.94|606.34|603.94|0
1655891330000|2022-06-22 09:48:50|606.24|603.84|606.15|603.75|606.24|603.84|606.15|603.75|0
1655891340000|2022-06-22 09:49:00|606.06|603.66|606.15|603.75|606.24|603.84|606.06|603.66|0
1655891350000|2022-06-22 09:49:10|606.42|604.02|606.52|604.12|606.61|604.21|606.42|604.02|0
1655891360000|2022-06-22 09:49:20|606.42|604.02|606.52|604.12|606.52|604.12|606.42|604.02|0
1655891370000|2022-06-22 09:49:30|606.42|604.02|606.52|604.12|606.52|604.12|606.42|604.02|0
1655891380000|2022-06-22 09:49:40|606.61|604.21|606.61|604.21|606.61|604.21|606.42|604.02|0
1655891390000|2022-06-22 09:49:50|606.52|604.12|606.34|603.94|606.52|604.12|606.34|603.94|0
1655891400000|2022-06-22 09:50:00|606.15|603.75|606.06|603.66|606.15|603.75|605.88|603.48|0
1655891410000|2022-06-22 09:50:10|606.24|603.84|606.42|604.02|606.42|604.02|606.24|603.84|0
1655891420000|2022-06-22 09:50:20|606.24|603.84|606.24|603.84|606.24|603.84|606.24|603.84|0
1655891430000|2022-06-22 09:50:30|606.34|603.94|605.69|603.29|606.34|603.94|605.69|603.29|0
1655891440000|2022-06-22 09:50:40|605.79|603.39|605.42|603.02|605.79|603.39|605.42|603.02|0
1655891450000|2022-06-22 09:50:50|605.51|603.11|605.69|603.29|605.69|603.29|605.51|603.11|0
1655891460000|2022-06-22 09:51:00|605.79|603.39|605.69|603.29|605.79|603.39|605.69|603.29|0
1655891470000|2022-06-22 09:51:10|605.79|603.39|605.51|603.11|605.79|603.39|605.51|603.11|0
1655891480000|2022-06-22 09:51:20|605.61|603.21|605.61|603.21|605.69|603.29|605.61|603.21|0
1655891490000|2022-06-22 09:51:30|605.51|603.11|605.88|603.48|605.88|603.48|605.51|603.11|0
1655891500000|2022-06-22 09:51:40|605.69|603.29|605.51|603.11|605.69|603.29|605.51|603.11|0
1655891510000|2022-06-22 09:51:50|605.61|603.21|605.42|603.02|605.61|603.21|605.42|603.02|0
1655891520000|2022-06-22 09:52:00|605.51|603.11|605.42|603.02|605.51|603.11|605.24|602.84|0
1655891530000|2022-06-22 09:52:10|605.33|602.93|605.33|602.93|605.42|603.02|605.24|602.84|0
1655891540000|2022-06-22 09:52:20|605.15|602.75|605.24|602.84|605.24|602.84|605.15|602.75|0
1655891550000|2022-06-22 09:52:30|604.97|602.57|605.15|602.75|605.15|602.75|604.97|602.57|0
1655891560000|2022-06-22 09:52:40|605.06|602.66|605.51|603.11|605.51|603.11|605.06|602.66|0
1655891570000|2022-06-22 09:52:50|605.61|603.21|605.33|602.93|605.61|603.21|605.33|602.93|0
1655891580000|2022-06-22 09:53:00|605.42|603.02|604.97|602.57|605.42|603.02|604.97|602.57|0
1655891590000|2022-06-22 09:53:10|605.15|602.75|605.06|602.66|605.15|602.75|604.97|602.57|0
1655891600000|2022-06-22 09:53:20|604.97|602.57|605.06|602.66|605.15|602.75|604.97|602.57|0
1655891610000|2022-06-22 09:53:30|604.78|602.38|605.06|602.66|605.06|602.66|604.78|602.38|0
1655891620000|2022-06-22 09:53:40|605.15|602.75|604.6|602.2|605.15|602.75|604.6|602.2|0
1655891630000|2022-06-22 09:53:50|604.24|601.84|604.33|601.93|604.33|601.93|604.24|601.84|0
1655891640000|2022-06-22 09:54:00|604.51|602.11|604.24|601.84|604.6|602.2|604.24|601.84|0
1655891650000|2022-06-22 09:54:10|604.6|602.2|604.7|602.3|604.78|602.38|604.6|602.2|0
1655891660000|2022-06-22 09:54:20|604.78|602.38|603.87|601.47|604.78|602.38|603.87|601.47|0
1655891670000|2022-06-22 09:54:30|603.79|601.39|603.87|601.47|603.87|601.47|603.79|601.39|0
1655891680000|2022-06-22 09:54:40|603.51|601.11|603.51|601.11|603.69|601.29|603.51|601.11|0
1655891690000|2022-06-22 09:54:50|603.69|601.29|603.6|601.2|603.69|601.29|603.6|601.2|0
1655891700000|2022-06-22 09:55:00|603.79|601.39|604.06|601.66|604.06|601.66|603.79|601.39|0
1655891710000|2022-06-22 09:55:10|603.69|601.29|603.33|600.93|603.69|601.29|603.33|600.93|0
1655891720000|2022-06-22 09:55:20|603.51|601.11|603.33|600.93|603.51|601.11|603.33|600.93|0
1655891730000|2022-06-22 09:55:30|603.24|600.84|603.15|600.75|603.24|600.84|602.97|600.57|0
1655891740000|2022-06-22 09:55:40|603.33|600.93|603.51|601.11|603.6|601.2|603.33|600.93|0
1655891750000|2022-06-22 09:55:50|603.33|600.93|603.79|601.39|603.79|601.39|603.33|600.93|0
1655891760000|2022-06-22 09:56:00|603.97|601.57|604.24|601.84|604.24|601.84|603.97|601.57|0
1655891770000|2022-06-22 09:56:10|604.42|602.02|604.42|602.02|604.42|602.02|604.33|601.93|0
1655891780000|2022-06-22 09:56:20|604.78|602.38|604.6|602.2|604.78|602.38|604.51|602.11|0
1655891790000|2022-06-22 09:56:30|604.42|602.02|603.87|601.47|604.42|602.02|603.79|601.39|0
1655891800000|2022-06-22 09:56:40|603.69|601.29|603.69|601.29|603.69|601.29|603.51|601.11|0
1655891810000|2022-06-22 09:56:50|603.6|601.2|603.69|601.29|603.69|601.29|603.6|601.2|0
1655891820000|2022-06-22 09:57:00|603.6|601.2|603.51|601.11|603.69|601.29|603.51|601.11|0
1655891830000|2022-06-22 09:57:10|603.69|601.29|603.87|601.47|604.06|601.66|603.69|601.29|0
1655891840000|2022-06-22 09:57:20|603.97|601.57|604.24|601.84|604.33|601.93|603.97|601.57|0
1655891850000|2022-06-22 09:57:30|604.88|602.48|604.51|602.11|604.88|602.48|604.51|602.11|0
1655891860000|2022-06-22 09:57:40|604.42|602.02|604.42|602.02|604.6|602.2|604.42|602.02|0
1655891870000|2022-06-22 09:57:50|604.6|602.2|604.6|602.2|604.69|602.29|604.51|602.11|0
1655891880000|2022-06-22 09:58:00|604.42|602.02|603.87|601.47|604.42|602.02|603.87|601.47|0
1655891890000|2022-06-22 09:58:10|603.6|601.2|603.51|601.11|603.6|601.2|603.51|601.11|0
1655891900000|2022-06-22 09:58:20|603.33|600.93|603.51|601.11|603.51|601.11|603.33|600.93|0
1655891910000|2022-06-22 09:58:30|603.87|601.47|604.05|601.65|604.05|601.65|603.87|601.47|0
1655891920000|2022-06-22 09:58:40|604.24|601.84|603.87|601.47|604.24|601.84|603.87|601.47|0
1655891930000|2022-06-22 09:58:50|604.15|601.75|603.69|601.29|604.15|601.75|603.51|601.11|0
1655891940000|2022-06-22 09:59:00|603.6|601.2|603.87|601.47|603.87|601.47|603.6|601.2|0
1655891950000|2022-06-22 09:59:10|604.15|601.75|603.87|601.47|604.15|601.75|603.87|601.47|0
1655891960000|2022-06-22 09:59:20|603.79|601.39|603.6|601.2|603.79|601.39|603.6|601.2|0
1655891970000|2022-06-22 09:59:30|603.79|601.39|603.69|601.29|603.87|601.47|603.69|601.29|0
1655891980000|2022-06-22 09:59:40|603.87|601.47|603.69|601.29|603.87|601.47|603.69|601.29|0
1655891990000|2022-06-22 09:59:50|603.79|601.39|603.97|601.57|603.97|601.57|603.69|601.29|0
1655892000000|2022-06-22 10:00:00|604.05|601.65|604.05|601.65|604.05|601.65|604.05|601.65|0
1655892010000|2022-06-22 10:00:10|604.42|602.02|604.05|601.65|604.42|602.02|604.05|601.65|0
1655892020000|2022-06-22 10:00:20|603.97|601.57|603.97|601.57|604.05|601.65|603.97|601.57|0
1655892030000|2022-06-22 10:00:30|604.05|601.65|604.33|601.93|604.42|602.02|604.05|601.65|0
1655892040000|2022-06-22 10:00:40|604.24|601.84|604.33|601.93|604.42|602.02|604.24|601.84|0
1655892050000|2022-06-22 10:00:50|604.42|602.02|604.6|602.2|604.6|602.2|604.42|602.02|0
1655892060000|2022-06-22 10:01:00|604.78|602.38|604.24|601.84|604.78|602.38|604.24|601.84|0
1655892070000|2022-06-22 10:01:10|604.33|601.93|604.33|601.93|604.42|602.02|604.24|601.84|0
1655892080000|2022-06-22 10:01:20|604.42|602.02|604.24|601.84|604.42|602.02|604.24|601.84|0
1655892090000|2022-06-22 10:01:30|604.51|602.11|604.78|602.38|604.78|602.38|604.51|602.11|0
1655892100000|2022-06-22 10:01:40|604.69|602.29|604.96|602.56|604.96|602.56|604.69|602.29|0
1655892110000|2022-06-22 10:01:50|604.6|602.2|604.6|602.2|604.6|602.2|604.6|602.2|0
1655892120000|2022-06-22 10:02:00|604.33|601.93|604.78|602.38|604.78|602.38|604.33|601.93|0
1655892130000|2022-06-22 10:02:10|604.69|602.29|604.78|602.38|604.78|602.38|604.69|602.29|0
1655892140000|2022-06-22 10:02:20|604.96|602.56|604.96|602.56|604.96|602.56|604.78|602.38|0
1655892150000|2022-06-22 10:02:30|604.78|602.38|604.6|602.2|604.78|602.38|604.6|602.2|0
1655892160000|2022-06-22 10:02:40|604.78|602.38|605.06|602.66|605.06|602.66|604.78|602.38|0
1655892170000|2022-06-22 10:02:50|604.96|602.56|604.96|602.56|605.06|602.66|604.96|602.56|0
1655892180000|2022-06-22 10:03:00|604.42|602.02|604.6|602.2|604.6|602.2|604.42|602.02|0
1655892190000|2022-06-22 10:03:10|604.69|602.29|604.6|602.2|604.69|602.29|604.6|602.2|0
1655892200000|2022-06-22 10:03:20|604.51|602.11|604.6|602.2|604.6|602.2|604.51|602.11|0
1655892210000|2022-06-22 10:03:30|604.42|602.02|604.51|602.11|604.51|602.11|604.42|602.02|0
1655892220000|2022-06-22 10:03:40|604.42|602.02|603.51|601.11|604.51|602.11|603.51|601.11|0
1655892230000|2022-06-22 10:03:50|603.42|601.02|603.33|600.93|603.42|601.02|603.33|600.93|0
1655892240000|2022-06-22 10:04:00|603.42|601.02|603.69|601.29|603.69|601.29|603.42|601.02|0
1655892250000|2022-06-22 10:04:10|603.78|601.38|603.69|601.29|603.87|601.47|603.69|601.29|0
1655892260000|2022-06-22 10:04:20|603.51|601.11|603.33|600.93|603.51|601.11|603.33|600.93|0
1655892270000|2022-06-22 10:04:30|603.14|600.74|602.69|600.29|603.14|600.74|602.51|600.11|0
1655892280000|2022-06-22 10:04:40|602.6|600.2|602.42|600.02|602.6|600.2|602.42|600.02|0
1655892290000|2022-06-22 10:04:50|602.6|600.2|602.78|600.38|602.78|600.38|602.51|600.11|0
1655892300000|2022-06-22 10:05:00|602.51|600.11|601.97|599.57|602.51|600.11|601.97|599.57|0
1655892310000|2022-06-22 10:05:10|601.87|599.47|602.05|599.65|602.05|599.65|601.87|599.47|0
1655892320000|2022-06-22 10:05:20|602.15|599.75|601.79|599.39|602.15|599.75|601.69|599.29|0
1655892330000|2022-06-22 10:05:30|601.69|599.29|601.87|599.47|601.87|599.47|601.69|599.29|0
1655892340000|2022-06-22 10:05:40|602.24|599.84|601.69|599.29|602.24|599.84|601.69|599.29|0
1655892350000|2022-06-22 10:05:50|601.79|599.39|601.69|599.29|601.79|599.39|601.69|599.29|0
1655892360000|2022-06-22 10:06:00|602.05|599.65|602.15|599.75|602.15|599.75|601.87|599.47|0
1655892370000|2022-06-22 10:06:10|602.24|599.84|602.24|599.84|602.42|600.02|602.24|599.84|0
1655892380000|2022-06-22 10:06:20|602.33|599.93|602.24|599.84|602.33|599.93|602.24|599.84|0
1655892390000|2022-06-22 10:06:30|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1655892400000|2022-06-22 10:06:40|601.6|599.2|601.51|599.11|601.6|599.2|601.51|599.11|0
1655892420000|2022-06-22 10:07:00|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1655892430000|2022-06-22 10:07:10|601.51|599.11|601.87|599.47|601.87|599.47|601.51|599.11|0
1655892440000|2022-06-22 10:07:20|602.05|599.65|602.05|599.65|602.05|599.65|601.87|599.47|0
1655892450000|2022-06-22 10:07:30|601.97|599.57|602.05|599.65|602.05|599.65|601.87|599.47|0
1655892470000|2022-06-22 10:07:50|601.97|599.57|601.97|599.57|601.97|599.57|601.97|599.57|0
1655892480000|2022-06-22 10:08:00|601.87|599.47|601.51|599.11|601.87|599.47|601.42|599.02|0
1655892490000|2022-06-22 10:08:10|601.69|599.29|601.69|599.29|601.69|599.29|601.69|599.29|0
1655892500000|2022-06-22 10:08:20|601.79|599.39|601.87|599.47|601.87|599.47|601.79|599.39|0
1655892510000|2022-06-22 10:08:30|601.69|599.29|601.79|599.39|601.79|599.39|601.69|599.29|0
1655892520000|2022-06-22 10:08:40|601.87|599.47|601.97|599.57|602.05|599.65|601.87|599.47|0
1655892530000|2022-06-22 10:08:50|601.87|599.47|601.69|599.29|601.87|599.47|601.69|599.29|0
1655892540000|2022-06-22 10:09:00|601.51|599.11|601.33|598.93|601.51|599.11|601.33|598.93|0
1655892550000|2022-06-22 10:09:10|601.51|599.11|601.51|599.11|601.51|599.11|601.51|599.11|0
1655892560000|2022-06-22 10:09:20|601.42|599.02|601.33|598.93|601.42|599.02|601.33|598.93|0
1655892570000|2022-06-22 10:09:30|601.51|599.11|601.33|598.93|601.51|599.11|601.33|598.93|0
1655892580000|2022-06-22 10:09:40|601.24|598.84|600.97|598.57|601.24|598.84|600.97|598.57|0
1655892590000|2022-06-22 10:09:50|601.06|598.66|600.97|598.57|601.06|598.66|600.97|598.57|0
1655892600000|2022-06-22 10:10:00|601.15|598.75|601.33|598.93|601.33|598.93|601.15|598.75|0
1655892610000|2022-06-22 10:10:10|601.15|598.75|600.97|598.57|601.15|598.75|600.97|598.57|0
1655892620000|2022-06-22 10:10:20|600.88|598.48|600.78|598.38|600.97|598.57|600.78|598.38|0
1655892630000|2022-06-22 10:10:30|600.7|598.3|600.6|598.2|600.7|598.3|600.6|598.2|0
1655892640000|2022-06-22 10:10:40|600.88|598.48|600.42|598.02|600.88|598.48|600.42|598.02|0
1655892650000|2022-06-22 10:10:50|600.52|598.12|600.6|598.2|600.6|598.2|600.42|598.02|0
1655892660000|2022-06-22 10:11:00|600.52|598.12|600.6|598.2|600.6|598.2|600.52|598.12|0
1655892670000|2022-06-22 10:11:10|600.42|598.02|600.42|598.02|600.42|598.02|600.42|598.02|0
1655892680000|2022-06-22 10:11:20|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1655892690000|2022-06-22 10:11:30|600.06|597.66|600.06|597.66|600.06|597.66|600.06|597.66|0
1655892700000|2022-06-22 10:11:40|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1655892710000|2022-06-22 10:11:50|600.42|598.02|600.42|598.02|600.6|598.2|600.42|598.02|0
1655892720000|2022-06-22 10:12:00|600.33|597.93|600.33|597.93|600.33|597.93|600.24|597.84|0
1655892730000|2022-06-22 10:12:10|600.42|598.02|600.7|598.3|600.7|598.3|600.42|598.02|0
1655892740000|2022-06-22 10:12:20|600.6|598.2|600.78|598.38|600.78|598.38|600.6|598.2|0
1655892750000|2022-06-22 10:12:30|600.88|598.48|601.33|598.93|601.33|598.93|600.88|598.48|0
1655892760000|2022-06-22 10:12:40|601.24|598.84|601.15|598.75|601.24|598.84|601.15|598.75|0
1655892770000|2022-06-22 10:12:50|600.96|598.56|600.96|598.56|600.96|598.56|600.88|598.48|0
1655892780000|2022-06-22 10:13:00|601.15|598.75|601.15|598.75|601.33|598.93|601.15|598.75|0
1655892790000|2022-06-22 10:13:10|600.96|598.56|601.15|598.75|601.15|598.75|600.96|598.56|0
1655892800000|2022-06-22 10:13:20|601.33|598.93|601.42|599.02|601.42|599.02|601.33|598.93|0
1655892810000|2022-06-22 10:13:30|601.51|599.11|601.33|598.93|601.51|599.11|601.33|598.93|0
1655892820000|2022-06-22 10:13:40|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1655892830000|2022-06-22 10:13:50|601.33|598.93|601.15|598.75|601.33|598.93|601.15|598.75|0
1655892840000|2022-06-22 10:14:00|601.24|598.84|601.33|598.93|601.51|599.11|601.24|598.84|0
1655892850000|2022-06-22 10:14:10|601.24|598.84|601.33|598.93|601.33|598.93|601.24|598.84|0
1655892860000|2022-06-22 10:14:20|601.15|598.75|601.24|598.84|601.33|598.93|601.15|598.75|0
1655892870000|2022-06-22 10:14:30|601.15|598.75|600.96|598.56|601.15|598.75|600.78|598.38|0
1655892880000|2022-06-22 10:14:40|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1655892890000|2022-06-22 10:14:50|600.7|598.3|600.96|598.56|600.96|598.56|600.7|598.3|0
1655892900000|2022-06-22 10:15:00|600.88|598.48|600.6|598.2|601.06|598.66|600.6|598.2|0
1655892910000|2022-06-22 10:15:10|600.96|598.56|600.78|598.38|600.96|598.56|600.78|598.38|0
1655892920000|2022-06-22 10:15:20|600.7|598.3|600.42|598.02|600.7|598.3|600.42|598.02|0
1655892930000|2022-06-22 10:15:30|600.24|597.84|600.06|597.66|600.33|597.93|600.06|597.66|0
1655892940000|2022-06-22 10:15:40|600.24|597.84|600.33|597.93|600.42|598.02|600.24|597.84|0
1655892950000|2022-06-22 10:15:50|600.42|598.02|600.24|597.84|600.42|598.02|600.24|597.84|0
1655892960000|2022-06-22 10:16:00|600.42|598.02|600.33|597.93|600.42|598.02|600.33|597.93|0
1655892970000|2022-06-22 10:16:10|600.6|598.2|600.78|598.38|600.78|598.38|600.6|598.2|0
1655892980000|2022-06-22 10:16:20|600.7|598.3|600.78|598.38|600.78|598.38|600.6|598.2|0
1655892990000|2022-06-22 10:16:30|600.7|598.3|600.6|598.2|600.7|598.3|600.6|598.2|0
1655893000000|2022-06-22 10:16:40|600.78|598.38|600.78|598.38|600.78|598.38|600.7|598.3|0
1655893010000|2022-06-22 10:16:50|600.88|598.48|600.96|598.56|600.96|598.56|600.78|598.38|0
1655893020000|2022-06-22 10:17:00|601.14|598.74|600.78|598.38|601.14|598.74|600.78|598.38|0
1655893030000|2022-06-22 10:17:10|600.7|598.3|601.14|598.74|601.14|598.74|600.7|598.3|0
1655893040000|2022-06-22 10:17:20|600.6|598.2|600.42|598.02|600.6|598.2|600.42|598.02|0
1655893050000|2022-06-22 10:17:30|600.33|597.93|600.33|597.93|600.42|598.02|600.33|597.93|0
1655893060000|2022-06-22 10:17:40|600.42|598.02|600.42|598.02|600.42|598.02|600.42|598.02|0
1655893070000|2022-06-22 10:17:50|600.6|598.2|600.6|598.2|600.69|598.29|600.6|598.2|0
1655893080000|2022-06-22 10:18:00|600.42|598.02|600.96|598.56|600.96|598.56|600.42|598.02|0
1655893090000|2022-06-22 10:18:10|600.88|598.48|600.88|598.48|600.88|598.48|600.88|598.48|0
1655893100000|2022-06-22 10:18:20|601.06|598.66|600.69|598.29|601.06|598.66|600.69|598.29|0
1655893110000|2022-06-22 10:18:30|600.78|598.38|600.78|598.38|600.96|598.56|600.69|598.29|0
1655893120000|2022-06-22 10:18:40|600.6|598.2|601.06|598.66|601.06|598.66|600.6|598.2|0
1655893130000|2022-06-22 10:18:50|601.14|598.74|601.14|598.74|601.33|598.93|601.14|598.74|0
1655893140000|2022-06-22 10:19:00|600.96|598.56|601.78|599.38|601.78|599.38|600.96|598.56|0
1655893150000|2022-06-22 10:19:10|601.69|599.29|601.69|599.29|601.69|599.29|601.51|599.11|0
1655893160000|2022-06-22 10:19:20|601.78|599.38|601.87|599.47|601.87|599.47|601.78|599.38|0
1655893170000|2022-06-22 10:19:30|601.69|599.29|601.69|599.29|601.87|599.47|601.69|599.29|0
1655893180000|2022-06-22 10:19:40|601.78|599.38|602.05|599.65|602.05|599.65|601.78|599.38|0
1655893190000|2022-06-22 10:19:50|601.87|599.47|601.69|599.29|601.87|599.47|601.69|599.29|0
1655893200000|2022-06-22 10:20:00|601.6|599.2|601.14|598.74|601.6|599.2|601.14|598.74|0
1655893210000|2022-06-22 10:20:10|600.96|598.56|601.42|599.02|601.42|599.02|600.96|598.56|0
1655893220000|2022-06-22 10:20:20|601.51|599.11|601.32|598.92|601.51|599.11|601.32|598.92|0
1655893240000|2022-06-22 10:20:40|601.42|599.02|601.32|598.92|601.42|599.02|601.32|598.92|0
1655893250000|2022-06-22 10:20:50|601.14|598.74|601.24|598.84|601.32|598.92|601.14|598.74|0
1655893260000|2022-06-22 10:21:00|601.32|598.92|601.32|598.92|601.51|599.11|601.32|598.92|0
1655893270000|2022-06-22 10:21:10|601.51|599.11|601.32|598.92|601.51|599.11|601.32|598.92|0
1655893280000|2022-06-22 10:21:20|601.06|598.66|600.96|598.56|601.06|598.66|600.96|598.56|0
1655893290000|2022-06-22 10:21:30|600.78|598.38|600.06|597.66|600.78|598.38|600.06|597.66|0
1655893300000|2022-06-22 10:21:40|600.42|598.02|600.06|597.66|600.42|598.02|600.06|597.66|0
1655893310000|2022-06-22 10:21:50|600.15|597.75|600.24|597.84|600.24|597.84|599.97|597.57|0
1655893320000|2022-06-22 10:22:00|600.06|597.66|600.06|597.66|600.15|597.75|600.06|597.66|0
1655893330000|2022-06-22 10:22:10|600.15|597.75|600.15|597.75|600.24|597.84|600.06|597.66|0
1655893340000|2022-06-22 10:22:20|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1655893350000|2022-06-22 10:22:30|600.06|597.66|599.87|597.47|600.06|597.66|599.87|597.47|0
1655893360000|2022-06-22 10:22:40|599.97|597.57|600.15|597.75|600.15|597.75|599.97|597.57|0
1655893370000|2022-06-22 10:22:50|600.06|597.66|599.79|597.39|600.06|597.66|599.79|597.39|0
1655893380000|2022-06-22 10:23:00|599.51|597.11|599.87|597.47|599.87|597.47|599.51|597.11|0
1655893390000|2022-06-22 10:23:10|599.79|597.39|600.06|597.66|600.06|597.66|599.79|597.39|0
1655893400000|2022-06-22 10:23:20|600.15|597.75|600.15|597.75|600.24|597.84|600.15|597.75|0
1655893410000|2022-06-22 10:23:30|599.87|597.47|600.24|597.84|600.24|597.84|599.69|597.29|0
1655893420000|2022-06-22 10:23:40|600.06|597.66|599.87|597.47|600.06|597.66|599.87|597.47|0
1655893430000|2022-06-22 10:23:50|599.97|597.57|599.97|597.57|599.97|597.57|599.97|597.57|0
1655893440000|2022-06-22 10:24:00|600.06|597.66|599.51|597.11|600.06|597.66|599.15|596.75|0
1655893450000|2022-06-22 10:24:10|599.61|597.21|599.51|597.11|599.61|597.21|599.51|597.11|0
1655893460000|2022-06-22 10:24:20|599.43|597.03|599.43|597.03|599.43|597.03|599.43|597.03|0
1655893470000|2022-06-22 10:24:30|599.51|597.11|599.43|597.03|599.51|597.11|599.43|597.03|0
1655893480000|2022-06-22 10:24:40|599.51|597.11|599.51|597.11|599.69|597.29|599.51|597.11|0
1655893490000|2022-06-22 10:24:50|599.33|596.93|599.33|596.93|599.51|597.11|599.33|596.93|0
1655893500000|2022-06-22 10:25:00|599.51|597.11|599.69|597.29|599.69|597.29|599.51|597.11|0
1655893510000|2022-06-22 10:25:10|599.51|597.11|599.51|597.11|599.69|597.29|599.51|597.11|0
1655893520000|2022-06-22 10:25:20|599.33|596.93|599.15|596.75|599.33|596.93|599.15|596.75|0
1655893530000|2022-06-22 10:25:30|598.97|596.57|598.7|596.3|598.97|596.57|598.7|596.3|0
1655893540000|2022-06-22 10:25:40|598.79|596.39|598.97|596.57|598.97|596.57|598.79|596.39|0
1655893550000|2022-06-22 10:25:50|598.79|596.39|598.7|596.3|598.79|596.39|598.7|596.3|0
1655893560000|2022-06-22 10:26:00|598.79|596.39|598.97|596.57|598.97|596.57|598.79|596.39|0
1655893570000|2022-06-22 10:26:10|599.15|596.75|599.33|596.93|599.33|596.93|599.15|596.75|0
1655893580000|2022-06-22 10:26:20|599.15|596.75|598.79|596.39|599.15|596.75|598.79|596.39|0
1655893590000|2022-06-22 10:26:30|598.97|596.57|599.15|596.75|599.15|596.75|598.97|596.57|0
1655893600000|2022-06-22 10:26:40|599.33|596.93|599.51|597.11|599.51|597.11|599.33|596.93|0
1655893620000|2022-06-22 10:27:00|599.33|596.93|599.51|597.11|599.51|597.11|599.33|596.93|0
1655893630000|2022-06-22 10:27:10|599.42|597.02|599.69|597.29|599.87|597.47|599.42|597.02|0
1655893640000|2022-06-22 10:27:20|599.87|597.47|599.69|597.29|599.87|597.47|599.69|597.29|0
1655893650000|2022-06-22 10:27:30|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1655893660000|2022-06-22 10:27:40|599.69|597.29|600.05|597.65|600.05|597.65|599.69|597.29|0
1655893670000|2022-06-22 10:27:50|599.87|597.47|599.69|597.29|599.87|597.47|599.69|597.29|0
1655893680000|2022-06-22 10:28:00|599.87|597.47|599.87|597.47|599.87|597.47|599.69|597.29|0
1655893690000|2022-06-22 10:28:10|600.05|597.65|600.05|597.65|600.05|597.65|599.97|597.57|0
1655893700000|2022-06-22 10:28:20|599.97|597.57|599.97|597.57|599.97|597.57|599.97|597.57|0
1655893710000|2022-06-22 10:28:30|600.05|597.65|599.69|597.29|600.05|597.65|599.69|597.29|0
1655893720000|2022-06-22 10:28:40|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1655893730000|2022-06-22 10:28:50|599.69|597.29|599.69|597.29|599.69|597.29|599.69|597.29|0
1655893740000|2022-06-22 10:29:00|599.51|597.11|599.15|596.75|599.51|597.11|599.15|596.75|0
1655893750000|2022-06-22 10:29:10|598.97|596.57|599.33|596.93|599.33|596.93|598.79|596.39|0
1655893760000|2022-06-22 10:29:20|599.51|597.11|599.69|597.29|599.69|597.29|599.51|597.11|0
1655893780000|2022-06-22 10:29:40|599.6|597.2|599.51|597.11|599.6|597.2|599.51|597.11|0
1655893790000|2022-06-22 10:29:50|599.69|597.29|599.69|597.29|599.69|597.29|599.69|597.29|0
1655893800000|2022-06-22 10:30:00|598.97|596.57|599.15|596.75|599.15|596.75|598.97|596.57|0
1655893810000|2022-06-22 10:30:10|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1655893820000|2022-06-22 10:30:20|599.42|597.02|599.51|597.11|599.51|597.11|599.42|597.02|0
1655893850000|2022-06-22 10:30:50|599.42|597.02|599.51|597.11|599.51|597.11|599.42|597.02|0
1655893860000|2022-06-22 10:31:00|599.33|596.93|599.51|597.11|599.51|597.11|599.33|596.93|0
1655893870000|2022-06-22 10:31:10|599.42|597.02|599.51|597.11|599.51|597.11|599.42|597.02|0
1655893890000|2022-06-22 10:31:30|599.15|596.75|599.15|596.75|599.15|596.75|599.15|596.75|0
1655893920000|2022-06-22 10:32:00|598.97|596.57|599.15|596.75|599.15|596.75|598.97|596.57|0
1655893930000|2022-06-22 10:32:10|599.24|596.84|599.24|596.84|599.24|596.84|599.24|596.84|0
1655893940000|2022-06-22 10:32:20|599.33|596.93|599.69|597.29|599.69|597.29|599.33|596.93|0
1655893960000|2022-06-22 10:32:40|599.6|597.2|599.51|597.11|599.6|597.2|599.51|597.11|0
1655893970000|2022-06-22 10:32:50|599.6|597.2|599.87|597.47|599.87|597.47|599.6|597.2|0
1655893980000|2022-06-22 10:33:00|599.69|597.29|599.87|597.47|599.87|597.47|599.69|597.29|0
1655893990000|2022-06-22 10:33:10|599.97|597.57|599.97|597.57|599.97|597.57|599.97|597.57|0
1655894000000|2022-06-22 10:33:20|600.05|597.65|600.05|597.65|600.05|597.65|600.05|597.65|0
1655894010000|2022-06-22 10:33:30|599.87|597.47|599.97|597.57|599.97|597.57|599.87|597.47|0
1655894020000|2022-06-22 10:33:40|599.87|597.47|600.05|597.65|600.05|597.65|599.87|597.47|0
1655894040000|2022-06-22 10:34:00|600.15|597.75|600.23|597.83|600.23|597.83|600.15|597.75|0
1655894050000|2022-06-22 10:34:10|600.05|597.65|600.05|597.65|600.15|597.75|600.05|597.65|0
1655894060000|2022-06-22 10:34:20|600.15|597.75|600.05|597.65|600.23|597.83|600.05|597.65|0
1655894070000|2022-06-22 10:34:30|600.15|597.75|600.05|597.65|600.15|597.75|599.87|597.47|0
1655894080000|2022-06-22 10:34:40|599.97|597.57|599.87|597.47|599.97|597.57|599.87|597.47|0
1655894090000|2022-06-22 10:34:50|600.05|597.65|600.05|597.65|600.05|597.65|599.97|597.57|0
1655894100000|2022-06-22 10:35:00|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1655894110000|2022-06-22 10:35:10|600.05|597.65|600.41|598.01|600.41|598.01|600.05|597.65|0
1655894120000|2022-06-22 10:35:20|600.33|597.93|600.33|597.93|600.33|597.93|600.33|597.93|0
1655894130000|2022-06-22 10:35:30|600.23|597.83|599.87|597.47|600.23|597.83|599.69|597.29|0
1655894140000|2022-06-22 10:35:40|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1655894150000|2022-06-22 10:35:50|599.42|597.02|599.51|597.11|599.6|597.2|599.42|597.02|0
1655894160000|2022-06-22 10:36:00|599.33|596.93|599.33|596.93|599.51|597.11|599.33|596.93|0
1655894170000|2022-06-22 10:36:10|599.24|596.84|599.69|597.29|599.69|597.29|599.24|596.84|0
1655894180000|2022-06-22 10:36:20|599.87|597.47|599.6|597.2|599.87|597.47|599.6|597.2|0
1655894190000|2022-06-22 10:36:30|599.51|597.11|599.51|597.11|599.51|597.11|599.51|597.11|0
1655894200000|2022-06-22 10:36:40|599.69|597.29|600.23|597.83|600.23|597.83|599.69|597.29|0
1655894210000|2022-06-22 10:36:50|600.41|598.01|600.23|597.83|600.41|598.01|600.23|597.83|0
1655894220000|2022-06-22 10:37:00|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1655894230000|2022-06-22 10:37:10|600.23|597.83|600.41|598.01|600.41|598.01|600.23|597.83|0
1655894240000|2022-06-22 10:37:20|600.51|598.11|600.78|598.38|600.78|598.38|600.51|598.11|0
1655894250000|2022-06-22 10:37:30|600.59|598.19|600.59|598.19|600.78|598.38|600.59|598.19|0
1655894260000|2022-06-22 10:37:40|600.69|598.29|600.87|598.47|600.87|598.47|600.69|598.29|0
1655894270000|2022-06-22 10:37:50|600.96|598.56|601.41|599.01|601.41|599.01|600.96|598.56|0
1655894280000|2022-06-22 10:38:00|601.68|599.28|601.32|598.92|601.68|599.28|601.32|598.92|0
1655894290000|2022-06-22 10:38:10|601.14|598.74|601.5|599.1|601.5|599.1|601.14|598.74|0
1655894300000|2022-06-22 10:38:20|601.32|598.92|601.5|599.1|601.5|599.1|601.32|598.92|0
1655894310000|2022-06-22 10:38:30|601.68|599.28|601.68|599.28|601.68|599.28|601.6|599.2|0
1655894320000|2022-06-22 10:38:40|601.86|599.46|601.86|599.46|601.86|599.46|601.78|599.38|0
1655894330000|2022-06-22 10:38:50|602.05|599.65|602.05|599.65|602.05|599.65|602.05|599.65|0
1655894340000|2022-06-22 10:39:00|601.68|599.28|601.5|599.1|601.68|599.28|601.5|599.1|0
1655894350000|2022-06-22 10:39:10|601.68|599.28|601.5|599.1|601.68|599.28|601.5|599.1|0
1655894360000|2022-06-22 10:39:20|601.68|599.28|601.5|599.1|601.86|599.46|601.5|599.1|0
1655894370000|2022-06-22 10:39:30|601.68|599.28|601.68|599.28|601.68|599.28|601.68|599.28|0
1655894380000|2022-06-22 10:39:40|601.32|598.92|601.05|598.65|601.32|598.92|600.96|598.56|0
1655894390000|2022-06-22 10:39:50|600.96|598.56|601.32|598.92|601.32|598.92|600.96|598.56|0
1655894400000|2022-06-22 10:40:00|601.5|599.1|601.68|599.28|601.68|599.28|601.5|599.1|0
1655894410000|2022-06-22 10:40:10|601.78|599.38|601.68|599.28|601.78|599.38|601.68|599.28|0
1655894420000|2022-06-22 10:40:20|601.78|599.38|602.23|599.83|602.23|599.83|601.78|599.38|0
1655894430000|2022-06-22 10:40:30|602.14|599.74|602.14|599.74|602.14|599.74|602.14|599.74|0
1655894440000|2022-06-22 10:40:40|602.23|599.83|602.14|599.74|602.23|599.83|602.04|599.64|0
1655894450000|2022-06-22 10:40:50|602.23|599.83|602.23|599.83|602.23|599.83|602.23|599.83|0
1655894460000|2022-06-22 10:41:00|602.32|599.92|602.41|600.01|602.41|600.01|602.23|599.83|0
1655894470000|2022-06-22 10:41:10|602.23|599.83|602.04|599.64|602.23|599.83|602.04|599.64|0
1655894480000|2022-06-22 10:41:20|602.14|599.74|602.14|599.74|602.14|599.74|602.14|599.74|0
1655894490000|2022-06-22 10:41:30|602.04|599.64|602.23|599.83|602.23|599.83|602.04|599.64|0
1655894500000|2022-06-22 10:41:40|602.14|599.74|602.14|599.74|602.23|599.83|602.14|599.74|0
1655894510000|2022-06-22 10:41:50|602.23|599.83|602.41|600.01|602.41|600.01|602.23|599.83|0
1655894520000|2022-06-22 10:42:00|602.23|599.83|602.59|600.19|602.59|600.19|602.23|599.83|0
1655894530000|2022-06-22 10:42:10|602.95|600.55|602.95|600.55|602.95|600.55|602.95|600.55|0
1655894540000|2022-06-22 10:42:20|603.13|600.73|603.05|600.65|603.23|600.83|603.05|600.65|0
1655894550000|2022-06-22 10:42:30|603.13|600.73|603.5|601.1|603.5|601.1|603.05|600.65|0
1655894560000|2022-06-22 10:42:40|603.86|601.46|603.86|601.46|603.86|601.46|603.86|601.46|0
1655894570000|2022-06-22 10:42:50|603.95|601.55|603.95|601.55|603.95|601.55|603.95|601.55|0
1655894580000|2022-06-22 10:43:00|604.04|601.64|603.68|601.28|604.04|601.64|603.5|601.1|0
1655894590000|2022-06-22 10:43:10|603.41|601.01|603.41|601.01|603.41|601.01|603.41|601.01|0
1655894600000|2022-06-22 10:43:20|603.68|601.28|604.04|601.64|604.04|601.64|603.68|601.28|0
1655894610000|2022-06-22 10:43:30|603.86|601.46|603.5|601.1|603.86|601.46|603.5|601.1|0
1655894620000|2022-06-22 10:43:40|603.68|601.28|603.77|601.37|603.86|601.46|603.68|601.28|0
1655894630000|2022-06-22 10:43:50|603.13|600.73|602.95|600.55|603.13|600.73|602.95|600.55|0
1655894640000|2022-06-22 10:44:00|602.86|600.46|602.95|600.55|602.95|600.55|602.86|600.46|0
1655894650000|2022-06-22 10:44:10|602.77|600.37|602.59|600.19|602.95|600.55|602.59|600.19|0
1655894660000|2022-06-22 10:44:20|602.5|600.1|602.41|600.01|602.59|600.19|602.41|600.01|0
1655894670000|2022-06-22 10:44:30|602.32|599.92|602.14|599.74|602.41|600.01|602.14|599.74|0
1655894680000|2022-06-22 10:44:40|602.41|600.01|602.41|600.01|602.68|600.28|602.41|600.01|0
1655894690000|2022-06-22 10:44:50|602.32|599.92|602.59|600.19|602.59|600.19|602.32|599.92|0
1655894700000|2022-06-22 10:45:00|602.68|600.28|602.41|600.01|602.77|600.37|602.41|600.01|0
1655894710000|2022-06-22 10:45:10|602.32|599.92|602.32|599.92|602.5|600.1|602.32|599.92|0
1655894720000|2022-06-22 10:45:20|602.41|600.01|602.41|600.01|602.41|600.01|602.41|600.01|0
1655894730000|2022-06-22 10:45:30|602.04|599.64|602.22|599.82|602.22|599.82|602.04|599.64|0
1655894740000|2022-06-22 10:45:40|602.04|599.64|601.96|599.56|602.04|599.64|601.96|599.56|0
1655894750000|2022-06-22 10:45:50|601.59|599.19|601.59|599.19|601.59|599.19|601.5|599.1|0
1655894760000|2022-06-22 10:46:00|601.5|599.1|601.86|599.46|601.86|599.46|601.5|599.1|0
1655894770000|2022-06-22 10:46:10|601.68|599.28|601.86|599.46|601.86|599.46|601.68|599.28|0
1655894780000|2022-06-22 10:46:20|602.04|599.64|602.04|599.64|602.14|599.74|602.04|599.64|0
1655894790000|2022-06-22 10:46:30|602.22|599.82|602.22|599.82|602.22|599.82|602.22|599.82|0
1655894800000|2022-06-22 10:46:40|602.41|600.01|601.68|599.28|602.41|600.01|601.68|599.28|0
1655894810000|2022-06-22 10:46:50|602.04|599.64|602.41|600.01|602.41|600.01|601.86|599.46|0
1655894820000|2022-06-22 10:47:00|602.22|599.82|602.22|599.82|602.22|599.82|602.04|599.64|0
1655894830000|2022-06-22 10:47:10|602.04|599.64|602.14|599.74|602.14|599.74|602.04|599.64|0
1655894840000|2022-06-22 10:47:20|602.04|599.64|601.5|599.1|602.04|599.64|601.5|599.1|0
1655894850000|2022-06-22 10:47:30|601.68|599.28|601.68|599.28|601.86|599.46|601.68|599.28|0
1655894860000|2022-06-22 10:47:40|601.32|598.92|601.32|598.92|601.32|598.92|601.32|598.92|0
1655894870000|2022-06-22 10:47:50|601.14|598.74|601.05|598.65|601.14|598.74|601.05|598.65|0
1655894880000|2022-06-22 10:48:00|601.14|598.74|601.23|598.83|601.23|598.83|600.95|598.55|0
1655894890000|2022-06-22 10:48:10|601.32|598.92|601.14|598.74|601.32|598.92|601.14|598.74|0
1655894900000|2022-06-22 10:48:20|601.05|598.65|600.41|598.01|601.05|598.65|600.41|598.01|0
1655894910000|2022-06-22 10:48:30|600.32|597.92|600.59|598.19|600.59|598.19|600.32|597.92|0
1655894920000|2022-06-22 10:48:40|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1655894930000|2022-06-22 10:48:50|600.32|597.92|600.41|598.01|600.41|598.01|600.32|597.92|0
1655894940000|2022-06-22 10:49:00|600.14|597.74|600.41|598.01|600.41|598.01|600.14|597.74|0
1655894950000|2022-06-22 10:49:10|600.32|597.92|600.23|597.83|600.32|597.92|600.23|597.83|0
1655894960000|2022-06-22 10:49:20|600.41|598.01|600.32|597.92|600.41|598.01|600.32|597.92|0
1655894970000|2022-06-22 10:49:30|600.23|597.83|600.05|597.65|600.41|598.01|600.05|597.65|0
1655894980000|2022-06-22 10:49:40|599.87|597.47|600.14|597.74|600.14|597.74|599.87|597.47|0
1655894990000|2022-06-22 10:49:50|600.05|597.65|599.96|597.56|600.05|597.65|599.96|597.56|0
1655895000000|2022-06-22 10:50:00|599.87|597.47|599.87|597.47|599.87|597.47|599.87|597.47|0
1655895010000|2022-06-22 10:50:10|599.69|597.29|599.32|596.92|599.69|597.29|599.32|596.92|0
1655895020000|2022-06-22 10:50:20|599.24|596.84|598.78|596.38|599.24|596.84|598.78|596.38|0
1655895030000|2022-06-22 10:50:30|598.96|596.56|598.96|596.56|598.96|596.56|598.96|596.56|0
1655895040000|2022-06-22 10:50:40|599.14|596.74|598.96|596.56|599.14|596.74|598.96|596.56|0
1655895050000|2022-06-22 10:50:50|599.14|596.74|599.14|596.74|599.14|596.74|598.96|596.56|0
1655895060000|2022-06-22 10:51:00|599.06|596.66|599.5|597.1|599.5|597.1|599.06|596.66|0
1655895070000|2022-06-22 10:51:10|599.69|597.29|600.41|598.01|600.41|598.01|599.69|597.29|0
1655895080000|2022-06-22 10:51:20|600.23|597.83|600.23|597.83|600.23|597.83|600.23|597.83|0
1655895090000|2022-06-22 10:51:30|600.05|597.65|599.87|597.47|600.05|597.65|599.87|597.47|0
1655895100000|2022-06-22 10:51:40|599.78|597.38|599.87|597.47|599.87|597.47|599.78|597.38|0
1655895110000|2022-06-22 10:51:50|599.5|597.1|599.42|597.02|599.5|597.1|599.42|597.02|0
1655895120000|2022-06-22 10:52:00|599.32|596.92|599.24|596.84|599.5|597.1|599.24|596.84|0
1655895130000|2022-06-22 10:52:10|599.32|596.92|599.32|596.92|599.32|596.92|599.24|596.84|0
1655895140000|2022-06-22 10:52:20|599.14|596.74|598.78|596.38|599.14|596.74|598.78|596.38|0
1655895150000|2022-06-22 10:52:30|599.06|596.66|598.96|596.56|599.06|596.66|598.87|596.47|0
1655895160000|2022-06-22 10:52:40|598.87|596.47|599.14|596.74|599.14|596.74|598.87|596.47|0
1655895170000|2022-06-22 10:52:50|598.96|596.56|599.14|596.74|599.14|596.74|598.96|596.56|0
1655895180000|2022-06-22 10:53:00|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1655895190000|2022-06-22 10:53:10|599.14|596.74|599.14|596.74|599.14|596.74|599.14|596.74|0
1655895210000|2022-06-22 10:53:30|599.32|596.92|599.32|596.92|599.32|596.92|599.32|596.92|0
1655895220000|2022-06-22 10:53:40|599.24|596.84|599.05|596.65|599.24|596.84|598.96|596.56|0
1655895230000|2022-06-22 10:53:50|599.14|596.74|598.78|596.38|599.14|596.74|598.78|596.38|0
1655895240000|2022-06-22 10:54:00|598.96|596.56|599.14|596.74|599.14|596.74|598.96|596.56|0
1655895250000|2022-06-22 10:54:10|599.24|596.84|599.32|596.92|599.32|596.92|599.24|596.84|0
1655895260000|2022-06-22 10:54:20|599.5|597.1|599.42|597.02|599.5|597.1|599.42|597.02|0
1655895270000|2022-06-22 10:54:30|599.5|597.1|599.5|597.1|599.6|597.2|599.5|597.1|0
1655895280000|2022-06-22 10:54:40|599.32|596.92|598.96|596.56|599.32|596.92|598.96|596.56|0
1655895290000|2022-06-22 10:54:50|599.14|596.74|599.14|596.74|599.14|596.74|599.05|596.65|0
1655895300000|2022-06-22 10:55:00|599.05|596.65|599.32|596.92|599.6|597.2|599.05|596.65|0
1655895310000|2022-06-22 10:55:10|599.24|596.84|599.32|596.92|599.32|596.92|599.24|596.84|0
1655895320000|2022-06-22 10:55:20|599.42|597.02|599.32|596.92|599.5|597.1|599.32|596.92|0
1655895330000|2022-06-22 10:55:30|599.5|597.1|599.68|597.28|599.68|597.28|599.5|597.1|0
1655895340000|2022-06-22 10:55:40|599.6|597.2|599.78|597.38|599.78|597.38|599.6|597.2|0
1655895350000|2022-06-22 10:55:50|599.68|597.28|600.14|597.74|600.14|597.74|599.68|597.28|0
1655895360000|2022-06-22 10:56:00|600.05|597.65|599.86|597.46|600.05|597.65|599.68|597.28|0
1655895370000|2022-06-22 10:56:10|599.68|597.28|599.86|597.46|600.14|597.74|599.68|597.28|0
1655895380000|2022-06-22 10:56:20|600.05|597.65|600.23|597.83|600.23|597.83|599.96|597.56|0
1655895410000|2022-06-22 10:56:50|600.05|597.65|600.23|597.83|600.23|597.83|600.05|597.65|0
1655895420000|2022-06-22 10:57:00|600.14|597.74|600.05|597.65|600.14|597.74|600.05|597.65|0
1655895430000|2022-06-22 10:57:10|600.23|597.83|600.23|597.83|600.23|597.83|600.14|597.74|0
1655895440000|2022-06-22 10:57:20|600.05|597.65|599.86|597.46|600.23|597.83|599.86|597.46|0
1655895460000|2022-06-22 10:57:40|599.96|597.56|599.86|597.46|599.96|597.56|599.86|597.46|0
1655895470000|2022-06-22 10:57:50|599.96|597.56|600.05|597.65|600.05|597.65|599.96|597.56|0
1655895480000|2022-06-22 10:58:00|600.23|597.83|600.41|598.01|600.41|598.01|600.23|597.83|0
1655895490000|2022-06-22 10:58:10|600.23|597.83|600.41|598.01|600.41|598.01|600.23|597.83|0
1655895500000|2022-06-22 10:58:20|600.23|597.83|600.23|597.83|600.23|597.83|600.23|597.83|0
1655895510000|2022-06-22 10:58:30|600.05|597.65|600.23|597.83|600.23|597.83|600.05|597.65|0
1655895520000|2022-06-22 10:58:40|600.41|598.01|600.23|597.83|600.41|598.01|600.23|597.83|0
1655895540000|2022-06-22 10:59:00|600.41|598.01|600.41|598.01|600.41|598.01|600.41|598.01|0
1655895550000|2022-06-22 10:59:10|601.23|598.83|601.13|598.73|601.23|598.83|601.13|598.73|0
1655895560000|2022-06-22 10:59:20|601.05|598.65|601.31|598.91|601.31|598.91|600.95|598.55|0
1655895570000|2022-06-22 10:59:30|601.49|599.09|601.31|598.91|601.49|599.09|601.31|598.91|0
1655895580000|2022-06-22 10:59:40|601.49|599.09|601.59|599.19|601.68|599.28|601.49|599.09|0
1655895590000|2022-06-22 10:59:50|601.68|599.28|601.68|599.28|602.04|599.64|601.49|599.09|0
1655895600000|2022-06-22 11:00:00|601.05|598.65|601.31|598.91|601.31|598.91|601.05|598.65|0
1655895610000|2022-06-22 11:00:10|601.49|599.09|600.77|598.37|601.49|599.09|600.77|598.37|0
1655895620000|2022-06-22 11:00:20|600.95|598.55|600.77|598.37|601.13|598.73|600.77|598.37|0
1655895630000|2022-06-22 11:00:30|600.95|598.55|600.04|597.64|600.95|598.55|600.04|597.64|0
1655895640000|2022-06-22 11:00:40|600.23|597.83|600.23|597.83|600.23|597.83|600.23|597.83|0
1655895650000|2022-06-22 11:00:50|600.41|598.01|600.23|597.83|600.41|598.01|600.23|597.83|0
1655895660000|2022-06-22 11:01:00|600.41|598.01|600.14|597.74|600.41|598.01|600.04|597.64|0
1655895670000|2022-06-22 11:01:10|600.23|597.83|600.04|597.64|600.23|597.83|600.04|597.64|0
1655895680000|2022-06-22 11:01:20|599.86|597.46|599.5|597.1|599.86|597.46|599.5|597.1|0
1655895690000|2022-06-22 11:01:30|599.68|597.28|599.32|596.92|599.68|597.28|599.23|596.83|0
1655895700000|2022-06-22 11:01:40|599.14|596.74|599.14|596.74|599.32|596.92|599.14|596.74|0
1655895710000|2022-06-22 11:01:50|599.32|596.92|599.14|596.74|599.32|596.92|599.14|596.74|0
1655895720000|2022-06-22 11:02:00|598.96|596.56|599.32|596.92|599.32|596.92|598.96|596.56|0
1655895730000|2022-06-22 11:02:10|599.5|597.1|599.5|597.1|599.5|597.1|599.14|596.74|0
1655895740000|2022-06-22 11:02:20|599.32|596.92|599.32|596.92|599.68|597.28|599.32|596.92|0
1655895750000|2022-06-22 11:02:30|599.14|596.74|598.42|596.02|599.14|596.74|598.42|596.02|0
1655895760000|2022-06-22 11:02:40|598.23|595.83|597.87|595.47|598.23|595.83|597.87|595.47|0
1655895770000|2022-06-22 11:02:50|597.69|595.29|598.05|595.65|598.05|595.65|597.69|595.29|0
1655895780000|2022-06-22 11:03:00|598.15|595.75|597.97|595.57|598.15|595.75|597.87|595.47|0
1655895790000|2022-06-22 11:03:10|597.79|595.39|598.05|595.65|598.05|595.65|597.79|595.39|0
1655895800000|2022-06-22 11:03:20|598.15|595.75|598.15|595.75|598.42|596.02|598.05|595.65|0
1655895810000|2022-06-22 11:03:30|598.05|595.65|598.05|595.65|598.05|595.65|597.79|595.39|0
1655895820000|2022-06-22 11:03:40|598.23|595.83|598.51|596.11|598.78|596.38|598.23|595.83|0
1655895830000|2022-06-22 11:03:50|598.42|596.02|598.41|596.01|598.42|596.02|598.33|595.93|0
1655895840000|2022-06-22 11:04:00|598.23|595.83|598.41|596.01|598.6|596.2|598.23|595.83|0
1655895850000|2022-06-22 11:04:10|598.33|595.93|597.87|595.47|598.33|595.93|597.87|595.47|0
1655895860000|2022-06-22 11:04:20|598.15|595.75|598.15|595.75|598.15|595.75|598.05|595.65|0
1655895870000|2022-06-22 11:04:30|597.97|595.57|598.41|596.01|598.41|596.01|597.97|595.57|0
1655895880000|2022-06-22 11:04:40|598.96|596.56|598.78|596.38|598.96|596.56|598.78|596.38|0
1655895890000|2022-06-22 11:04:50|598.6|596.2|598.87|596.47|598.96|596.56|598.6|596.2|0
1655895900000|2022-06-22 11:05:00|598.96|596.56|598.78|596.38|599.14|596.74|598.78|596.38|0
1655895910000|2022-06-22 11:05:10|598.96|596.56|599.32|596.92|599.32|596.92|598.96|596.56|0
1655895920000|2022-06-22 11:05:20|599.5|597.1|598.41|596.01|599.5|597.1|598.41|596.01|0
1655895930000|2022-06-22 11:05:30|598.05|595.65|599.14|596.74|599.14|596.74|598.05|595.65|0
1655895940000|2022-06-22 11:05:40|598.96|596.56|598.78|596.38|598.96|596.56|598.78|596.38|0
1655895950000|2022-06-22 11:05:50|598.6|596.2|598.69|596.29|598.78|596.38|598.6|596.2|0
1655895960000|2022-06-22 11:06:00|598.78|596.38|599.05|596.65|599.05|596.65|598.78|596.38|0
1655895970000|2022-06-22 11:06:10|598.96|596.56|598.78|596.38|599.14|596.74|598.78|596.38|0
1655895980000|2022-06-22 11:06:20|599.05|596.65|599.32|596.92|599.32|596.92|599.05|596.65|0
1655895990000|2022-06-22 11:06:30|599.41|597.01|599.14|596.74|599.41|597.01|599.14|596.74|0
1655896000000|2022-06-22 11:06:40|599.05|596.65|598.96|596.56|599.14|596.74|598.96|596.56|0
1655896010000|2022-06-22 11:06:50|599.14|596.74|599.14|596.74|599.14|596.74|599.14|596.74|0
1655896020000|2022-06-22 11:07:00|599.05|596.65|599.14|596.74|599.14|596.74|599.05|596.65|0
1655896030000|2022-06-22 11:07:10|598.96|596.56|598.59|596.19|598.96|596.56|598.59|596.19|0
1655896040000|2022-06-22 11:07:20|598.87|596.47|599.14|596.74|599.14|596.74|598.87|596.47|0
1655896050000|2022-06-22 11:07:30|599.32|596.92|599.59|597.19|599.59|597.19|599.32|596.92|0
1655896060000|2022-06-22 11:07:40|599.68|597.28|599.68|597.28|599.68|597.28|599.68|597.28|0
1655896070000|2022-06-22 11:07:50|599.77|597.37|599.32|596.92|599.77|597.37|599.32|596.92|0
1655896080000|2022-06-22 11:08:00|598.96|596.56|599.5|597.1|599.5|597.1|598.96|596.56|0
1655896090000|2022-06-22 11:08:10|599.68|597.28|599.86|597.46|599.86|597.46|599.68|597.28|0
1655896100000|2022-06-22 11:08:20|599.59|597.19|599.32|596.92|599.59|597.19|599.32|596.92|0
1655896110000|2022-06-22 11:08:30|599.59|597.19|599.86|597.46|599.86|597.46|599.59|597.19|0
1655896120000|2022-06-22 11:08:40|599.77|597.37|599.68|597.28|599.77|597.37|599.68|597.28|0
1655896130000|2022-06-22 11:08:50|599.32|596.92|599.59|597.19|599.68|597.28|599.32|596.92|0
1655896140000|2022-06-22 11:09:00|599.5|597.1|599.32|596.92|599.5|597.1|599.32|596.92|0
1655896150000|2022-06-22 11:09:10|599.23|596.83|598.69|596.29|599.23|596.83|598.69|596.29|0
1655896160000|2022-06-22 11:09:20|598.41|596.01|598.51|596.11|598.51|596.11|598.41|596.01|0
1655896170000|2022-06-22 11:09:30|598.33|595.93|599.14|596.74|599.14|596.74|598.33|595.93|0
1655896180000|2022-06-22 11:09:40|599.32|596.92|598.77|596.37|599.32|596.92|598.59|596.19|0
1655896190000|2022-06-22 11:09:50|598.87|596.47|598.87|596.47|598.96|596.56|598.87|596.47|0
1655896200000|2022-06-22 11:10:00|598.77|596.37|599.14|596.74|599.14|596.74|598.77|596.37|0
1655896210000|2022-06-22 11:10:10|598.96|596.56|598.77|596.37|598.96|596.56|598.59|596.19|0
1655896220000|2022-06-22 11:10:20|598.59|596.19|598.33|595.93|598.59|596.19|598.23|595.83|0
1655896230000|2022-06-22 11:10:30|598.69|596.29|598.77|596.37|598.77|596.37|598.59|596.19|0
1655896240000|2022-06-22 11:10:40|598.59|596.19|598.69|596.29|598.69|596.29|598.51|596.11|0
1655896250000|2022-06-22 11:10:50|598.77|596.37|598.59|596.19|598.77|596.37|598.59|596.19|0
1655896260000|2022-06-22 11:11:00|598.69|596.29|598.15|595.75|598.69|596.29|598.15|595.75|0
1655896270000|2022-06-22 11:11:10|598.33|595.93|598.51|596.11|598.59|596.19|598.33|595.93|0
1655896280000|2022-06-22 11:11:20|598.41|596.01|598.96|596.56|598.96|596.56|598.41|596.01|0
1655896290000|2022-06-22 11:11:30|599.05|596.65|599.05|596.65|599.05|596.65|598.96|596.56|0
1655896300000|2022-06-22 11:11:40|599.14|596.74|598.41|596.01|599.14|596.74|598.41|596.01|0
1655896310000|2022-06-22 11:11:50|598.59|596.19|598.96|596.56|598.96|596.56|598.59|596.19|0
1655896320000|2022-06-22 11:12:00|598.87|596.47|598.41|596.01|598.87|596.47|598.41|596.01|0
1655896330000|2022-06-22 11:12:10|598.59|596.19|598.59|596.19|598.69|596.29|598.59|596.19|0
1655896340000|2022-06-22 11:12:20|598.69|596.29|598.59|596.19|598.87|596.47|598.59|596.19|0
1655896350000|2022-06-22 11:12:30|598.96|596.56|599.14|596.74|599.14|596.74|598.69|596.29|0
1655896360000|2022-06-22 11:12:40|599.05|596.65|599.05|596.65|599.14|596.74|599.05|596.65|0
1655896370000|2022-06-22 11:12:50|599.14|596.74|598.77|596.37|599.14|596.74|598.77|596.37|0
1655896380000|2022-06-22 11:13:00|598.69|596.29|599.81|597.41|599.81|597.41|598.69|596.29|0
1655896390000|2022-06-22 11:13:10|599.72|597.32|599.72|597.32|599.72|597.32|599.53|597.13|0
1655896400000|2022-06-22 11:13:20|599.53|597.13|599.81|597.41|599.81|597.41|599.53|597.13|0
1655896410000|2022-06-22 11:13:30|599.63|597.23|599.81|597.41|599.81|597.41|599.63|597.23|0
1655896420000|2022-06-22 11:13:40|599.9|597.5|599.9|597.5|599.9|597.5|599.9|597.5|0
1655896430000|2022-06-22 11:13:50|599.99|597.59|600.08|597.68|600.08|597.68|599.99|597.59|0
1655896440000|2022-06-22 11:14:00|599.99|597.59|600.17|597.77|600.17|597.77|599.9|597.5|0
1655896450000|2022-06-22 11:14:10|600.44|598.04|600.62|598.22|600.62|598.22|600.44|598.04|0
1655896460000|2022-06-22 11:14:20|600.71|598.31|600.62|598.22|600.71|598.31|600.62|598.22|0
1655896470000|2022-06-22 11:14:30|600.53|598.13|600.8|598.4|600.8|598.4|600.53|598.13|0
1655896480000|2022-06-22 11:14:40|600.53|598.13|600.17|597.77|600.62|598.22|600.17|597.77|0
1655896490000|2022-06-22 11:14:50|600.26|597.86|600.62|598.22|600.62|598.22|600.26|597.86|0
1655896500000|2022-06-22 11:15:00|600.8|598.4|600.98|598.58|600.98|598.58|600.8|598.4|0
1655896510000|2022-06-22 11:15:10|600.89|598.49|600.8|598.4|600.89|598.49|600.62|598.22|0
1655896520000|2022-06-22 11:15:20|600.89|598.49|600.89|598.49|600.89|598.49|600.89|598.49|0
1655896530000|2022-06-22 11:15:30|600.98|598.58|600.08|597.68|600.98|598.58|600.08|597.68|0
1655896540000|2022-06-22 11:15:40|600.17|597.77|600.44|598.04|600.44|598.04|600.08|597.68|0
1655896550000|2022-06-22 11:15:50|600.35|597.95|600.35|597.95|600.35|597.95|600.26|597.86|0
1655896560000|2022-06-22 11:16:00|600.26|597.86|599.63|597.23|600.35|597.95|599.63|597.23|0
1655896570000|2022-06-22 11:16:10|598.99|596.59|599.17|596.77|599.17|596.77|598.09|595.69|0
1655896580000|2022-06-22 11:16:20|598.99|596.59|598.73|596.33|598.99|596.59|598.73|596.33|0
1655896590000|2022-06-22 11:16:30|598.27|595.87|598.18|595.78|598.27|595.87|598|595.6|0
1655896600000|2022-06-22 11:16:40|598.27|595.87|598.09|595.69|598.54|596.14|598.09|595.69|0
1655896610000|2022-06-22 11:16:50|598.18|595.78|598.27|595.87|598.27|595.87|598.18|595.78|0
1655896620000|2022-06-22 11:17:00|598.54|596.14|598.63|596.23|598.81|596.41|598.54|596.14|0
1655896630000|2022-06-22 11:17:10|598.27|595.87|598.09|595.69|598.27|595.87|598.09|595.69|0
1655896640000|2022-06-22 11:17:20|598|595.6|598.09|595.69|598.09|595.69|598|595.6|0
1655896650000|2022-06-22 11:17:30|597.91|595.51|598|595.6|598.09|595.69|597.91|595.51|0
1655896660000|2022-06-22 11:17:40|597.91|595.51|597.91|595.51|597.91|595.51|597.82|595.42|0
1655896670000|2022-06-22 11:17:50|597.55|595.15|597.73|595.33|597.91|595.51|597.55|595.15|0
1655896680000|2022-06-22 11:18:00|597.64|595.24|597.91|595.51|597.91|595.51|597.55|595.15|0
1655896690000|2022-06-22 11:18:10|597.73|595.33|597.55|595.15|598|595.6|597.55|595.15|0
1655896700000|2022-06-22 11:18:20|597.73|595.33|597.91|595.51|597.91|595.51|597.73|595.33|0
1655896710000|2022-06-22 11:18:30|597.64|595.24|597.55|595.15|597.73|595.33|597.55|595.15|0
1655896720000|2022-06-22 11:18:40|597.46|595.06|597.73|595.33|597.73|595.33|597.46|595.06|0
1655896730000|2022-06-22 11:18:50|598.36|595.96|598.27|595.87|598.54|596.14|598.09|595.69|0
1655896740000|2022-06-22 11:19:00|598.09|595.69|598.36|595.96|598.54|596.14|598.09|595.69|0
1655896750000|2022-06-22 11:19:10|598.27|595.87|598.09|595.69|598.27|595.87|598.09|595.69|0
1655896760000|2022-06-22 11:19:20|598.27|595.87|598.18|595.78|598.27|595.87|598.18|595.78|0
1655896770000|2022-06-22 11:19:30|598.09|595.69|597.37|594.97|598.09|595.69|597.37|594.97|0
1655896780000|2022-06-22 11:19:40|597.19|594.79|597.19|594.79|597.19|594.79|597.19|594.79|0
1655896790000|2022-06-22 11:19:50|597.01|594.61|597.01|594.61|597.01|594.61|597.01|594.61|0
1655896800000|2022-06-22 11:20:00|597.19|594.79|597.28|594.88|597.37|594.97|597.19|594.79|0
1655896810000|2022-06-22 11:20:10|597.37|594.97|597.19|594.79|597.37|594.97|597.19|594.79|0
1655896820000|2022-06-22 11:20:20|597.1|594.7|597.19|594.79|597.19|594.79|597.01|594.61|0
1655896830000|2022-06-22 11:20:30|597.28|594.88|597.19|594.79|597.37|594.97|597.19|594.79|0
1655896840000|2022-06-22 11:20:40|597.1|594.7|596.83|594.43|597.19|594.79|596.83|594.43|0
1655896850000|2022-06-22 11:20:50|596.65|594.25|596.38|593.98|596.65|594.25|596.38|593.98|0
1655896860000|2022-06-22 11:21:00|596.29|593.89|596.47|594.07|596.47|594.07|596.11|593.71|0
1655896880000|2022-06-22 11:21:20|596.56|594.16|597.19|594.79|597.19|594.79|596.56|594.16|0
1655896890000|2022-06-22 11:21:30|597.37|594.97|597.37|594.97|597.46|595.06|597.28|594.88|0
1655896900000|2022-06-22 11:21:40|597.46|595.06|597.55|595.15|597.64|595.24|597.46|595.06|0
1655896910000|2022-06-22 11:21:50|597.01|594.61|597.19|594.79|597.19|594.79|597.01|594.61|0
1655896920000|2022-06-22 11:22:00|597.28|594.88|597.46|595.06|597.46|595.06|597.28|594.88|0
1655896930000|2022-06-22 11:22:10|597.37|594.97|597.55|595.15|597.55|595.15|597.37|594.97|0
1655896940000|2022-06-22 11:22:20|597.73|595.33|597.82|595.42|597.82|595.42|597.55|595.15|0
1655896950000|2022-06-22 11:22:30|597.73|595.33|597.55|595.15|597.73|595.33|597.55|595.15|0
1655896960000|2022-06-22 11:22:40|597.73|595.33|597.73|595.33|597.73|595.33|597.64|595.24|0
1655896970000|2022-06-22 11:22:50|597.55|595.15|597.64|595.24|597.64|595.24|597.46|595.06|0
1655896980000|2022-06-22 11:23:00|597.55|595.15|597.73|595.33|597.73|595.33|597.46|595.06|0
1655896990000|2022-06-22 11:23:10|597.55|595.15|597.91|595.51|597.91|595.51|597.55|595.15|0
1655897000000|2022-06-22 11:23:20|598.18|595.78|598.18|595.78|598.18|595.78|598.18|595.78|0
1655897010000|2022-06-22 11:23:30|598.27|595.87|597.91|595.51|598.27|595.87|597.91|595.51|0
1655897020000|2022-06-22 11:23:40|597.55|595.15|598.09|595.69|598.09|595.69|597.55|595.15|0
1655897030000|2022-06-22 11:23:50|597.91|595.51|597.73|595.33|597.91|595.51|597.73|595.33|0
1655897040000|2022-06-22 11:24:00|597.91|595.51|597.73|595.33|597.91|595.51|597.73|595.33|0
1655897050000|2022-06-22 11:24:10|597.37|594.97|597.37|594.97|597.55|595.15|597.19|594.79|0
1655897060000|2022-06-22 11:24:20|597.64|595.24|597.91|595.51|597.91|595.51|597.64|595.24|0
1655897070000|2022-06-22 11:24:30|598|595.6|597.82|595.42|598|595.6|597.82|595.42|0
1655897080000|2022-06-22 11:24:40|597.73|595.33|597.82|595.42|597.82|595.42|597.73|595.33|0
1655897090000|2022-06-22 11:24:50|597.91|595.51|598|595.6|598.09|595.69|597.91|595.51|0
1655897100000|2022-06-22 11:25:00|597.64|595.24|597.82|595.42|597.82|595.42|597.64|595.24|0
1655897110000|2022-06-22 11:25:10|597.64|595.24|597.55|595.15|597.64|595.24|597.37|594.97|0
1655897120000|2022-06-22 11:25:20|597.46|595.06|597.37|594.97|597.46|595.06|597.37|594.97|0
1655897130000|2022-06-22 11:25:30|597.46|595.06|597.73|595.33|597.73|595.33|597.46|595.06|0
1655897140000|2022-06-22 11:25:40|597.46|595.06|597.64|595.24|597.64|595.24|597.46|595.06|0
1655897150000|2022-06-22 11:25:50|597.73|595.33|597.73|595.33|597.73|595.33|597.73|595.33|0
1655897160000|2022-06-22 11:26:00|597.64|595.24|597.73|595.33|597.82|595.42|597.55|595.15|0
1655897170000|2022-06-22 11:26:10|597.64|595.24|597.46|595.06|597.64|595.24|597.46|595.06|0
1655897180000|2022-06-22 11:26:20|597.55|595.15|597.37|594.97|597.64|595.24|597.37|594.97|0
1655897190000|2022-06-22 11:26:30|597.46|595.06|597.46|595.06|597.55|595.15|597.37|594.97|0
1655897200000|2022-06-22 11:26:40|597.37|594.97|597.55|595.15|597.55|595.15|597.37|594.97|0
1655897210000|2022-06-22 11:26:50|597.73|595.33|597.73|595.33|597.73|595.33|597.73|595.33|0
1655897220000|2022-06-22 11:27:00|597.55|595.15|597.64|595.24|597.73|595.33|597.55|595.15|0
1655897230000|2022-06-22 11:27:10|597.55|595.15|597.19|594.79|597.55|595.15|597.19|594.79|0
1655897240000|2022-06-22 11:27:20|597.1|594.7|597.19|594.79|597.37|594.97|597.1|594.7|0
1655897250000|2022-06-22 11:27:30|596.74|594.34|596.83|594.43|596.83|594.43|596.74|594.34|0
1655897260000|2022-06-22 11:27:40|597.1|594.7|597.01|594.61|597.1|594.7|596.92|594.52|0
1655897270000|2022-06-22 11:27:50|596.92|594.52|596.83|594.43|597.01|594.61|596.65|594.25|0
1655897280000|2022-06-22 11:28:00|596.65|594.25|596.47|594.07|596.65|594.25|596.47|594.07|0
1655897290000|2022-06-22 11:28:10|596.56|594.16|596.47|594.07|596.56|594.16|596.47|594.07|0
1655897300000|2022-06-22 11:28:20|596.65|594.25|596.47|594.07|596.65|594.25|596.47|594.07|0
1655897310000|2022-06-22 11:28:30|596.65|594.25|596.65|594.25|596.65|594.25|596.56|594.16|0
1655897320000|2022-06-22 11:28:40|596.47|594.07|596.11|593.71|596.47|594.07|595.93|593.53|0
1655897330000|2022-06-22 11:28:50|596.2|593.8|595.75|593.35|596.2|593.8|595.75|593.35|0
1655897340000|2022-06-22 11:29:00|595.84|593.44|595.75|593.35|595.84|593.44|595.75|593.35|0
1655897350000|2022-06-22 11:29:10|596.29|593.89|596.29|593.89|596.29|593.89|596.11|593.71|0
1655897360000|2022-06-22 11:29:20|596.2|593.8|596.2|593.8|596.29|593.89|596.2|593.8|0
1655897370000|2022-06-22 11:29:30|596.29|593.89|595.93|593.53|596.29|593.89|595.93|593.53|0
1655897380000|2022-06-22 11:29:40|596.11|593.71|596.02|593.62|596.11|593.71|595.93|593.53|0
1655897390000|2022-06-22 11:29:50|595.84|593.44|595.75|593.35|595.93|593.53|595.75|593.35|0
1655897400000|2022-06-22 11:30:00|595.48|593.08|595.93|593.53|595.93|593.53|595.39|592.99|0
1655897410000|2022-06-22 11:30:10|596.11|593.71|596.65|594.25|596.65|594.25|596.11|593.71|0
1655897420000|2022-06-22 11:30:20|596.83|594.43|596.74|594.34|596.83|594.43|596.74|594.34|0
1655897430000|2022-06-22 11:30:30|596.56|594.16|596.02|593.62|596.56|594.16|596.02|593.62|0
1655897440000|2022-06-22 11:30:40|595.75|593.35|595.48|593.08|595.75|593.35|595.48|593.08|0
1655897450000|2022-06-22 11:30:50|595.57|593.17|595.57|593.17|595.57|593.17|595.48|593.08|0
1655897460000|2022-06-22 11:31:00|595.75|593.35|596.11|593.71|596.11|593.71|595.75|593.35|0
1655897470000|2022-06-22 11:31:10|596.83|594.43|596.56|594.16|596.83|594.43|596.56|594.16|0
1655897480000|2022-06-22 11:31:20|596.64|594.24|596.56|594.16|596.64|594.24|596.46|594.06|0
1655897490000|2022-06-22 11:31:30|595.75|593.35|595.66|593.26|595.75|593.35|595.66|593.26|0
1655897500000|2022-06-22 11:31:40|595.57|593.17|595.21|592.81|595.57|593.17|595.21|592.81|0
1655897510000|2022-06-22 11:31:50|595.39|592.99|595.21|592.81|595.39|592.99|595.21|592.81|0
1655897520000|2022-06-22 11:32:00|595.39|592.99|595.21|592.81|595.39|592.99|595.21|592.81|0
1655897530000|2022-06-22 11:32:10|595.3|592.9|595.21|592.81|595.39|592.99|595.21|592.81|0
1655897540000|2022-06-22 11:32:20|595.12|592.72|595.03|592.63|595.12|592.72|595.03|592.63|0
1655897550000|2022-06-22 11:32:30|595.12|592.72|595.21|592.81|595.21|592.81|595.12|592.72|0
1655897560000|2022-06-22 11:32:40|595.39|592.99|595.39|592.99|595.39|592.99|595.39|592.99|0
1655897570000|2022-06-22 11:32:50|595.3|592.9|595.39|592.99|595.39|592.99|595.3|592.9|0
1655897580000|2022-06-22 11:33:00|595.3|592.9|595.74|593.34|596.02|593.62|595.3|592.9|0
1655897590000|2022-06-22 11:33:10|595.92|593.52|595.92|593.52|595.92|593.52|595.84|593.44|0
1655897600000|2022-06-22 11:33:20|595.84|593.44|595.92|593.52|595.92|593.52|595.84|593.44|0
1655897610000|2022-06-22 11:33:30|595.74|593.34|595.84|593.44|595.84|593.44|595.66|593.26|0
1655897620000|2022-06-22 11:33:40|595.74|593.34|595.92|593.52|595.92|593.52|595.74|593.34|0
1655897630000|2022-06-22 11:33:50|595.74|593.34|595.84|593.44|595.84|593.44|595.74|593.34|0
1655897640000|2022-06-22 11:34:00|595.56|593.16|595.66|593.26|595.66|593.26|595.38|592.98|0
1655897650000|2022-06-22 11:34:10|595.56|593.16|595.74|593.34|595.92|593.52|595.56|593.16|0
1655897660000|2022-06-22 11:34:20|595.92|593.52|595.66|593.26|595.92|593.52|595.66|593.26|0
1655897670000|2022-06-22 11:34:30|595.74|593.34|595.84|593.44|595.84|593.44|595.74|593.34|0
1655897680000|2022-06-22 11:34:40|595.92|593.52|595.74|593.34|595.92|593.52|595.74|593.34|0
1655897690000|2022-06-22 11:34:50|595.66|593.26|595.92|593.52|595.92|593.52|595.66|593.26|0
1655897700000|2022-06-22 11:35:00|595.84|593.44|595.84|593.44|595.84|593.44|595.66|593.26|0
1655897710000|2022-06-22 11:35:10|596.28|593.88|596.64|594.24|596.64|594.24|596.28|593.88|0
1655897720000|2022-06-22 11:35:20|596.82|594.42|596.82|594.42|596.82|594.42|596.64|594.24|0
1655897730000|2022-06-22 11:35:30|596.74|594.34|596.82|594.42|596.82|594.42|596.64|594.24|0
1655897740000|2022-06-22 11:35:40|596.64|594.24|596.64|594.24|596.64|594.24|596.64|594.24|0
1655897760000|2022-06-22 11:36:00|596.28|593.88|596.38|593.98|596.38|593.98|595.92|593.52|0
1655897770000|2022-06-22 11:36:10|596.82|594.42|596.82|594.42|597|594.6|596.82|594.42|0
1655897780000|2022-06-22 11:36:20|596.74|594.34|596.74|594.34|596.74|594.34|596.74|594.34|0
1655897790000|2022-06-22 11:36:30|596.82|594.42|597|594.6|597|594.6|596.64|594.24|0
1655897800000|2022-06-22 11:36:40|596.82|594.42|596.82|594.42|596.82|594.42|596.82|594.42|0
1655897810000|2022-06-22 11:36:50|597.36|594.96|597.54|595.14|597.54|595.14|597.36|594.96|0
1655897820000|2022-06-22 11:37:00|597.72|595.32|597.54|595.14|597.72|595.32|597.54|595.14|0
1655897830000|2022-06-22 11:37:10|597.36|594.96|597.54|595.14|597.54|595.14|597.36|594.96|0
1655897840000|2022-06-22 11:37:20|597.72|595.32|597.9|595.5|598.08|595.68|597.72|595.32|0
1655897850000|2022-06-22 11:37:30|597.54|595.14|597.36|594.96|597.54|595.14|597.36|594.96|0
1655897860000|2022-06-22 11:37:40|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1655897870000|2022-06-22 11:37:50|597.36|594.96|597.36|594.96|597.36|594.96|597.36|594.96|0
1655897880000|2022-06-22 11:38:00|597.18|594.78|597.36|594.96|597.36|594.96|597.18|594.78|0
1655897890000|2022-06-22 11:38:10|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1655897910000|2022-06-22 11:38:30|597|594.6|597|594.6|597|594.6|597|594.6|0
1655897920000|2022-06-22 11:38:40|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1655897930000|2022-06-22 11:38:50|597.36|594.96|597.18|594.78|597.36|594.96|597.18|594.78|0
1655897960000|2022-06-22 11:39:20|597|594.6|597.36|594.96|597.36|594.96|597|594.6|0
1655897970000|2022-06-22 11:39:30|597.54|595.14|597.54|595.14|597.54|595.14|597.54|595.14|0
1655897980000|2022-06-22 11:39:40|597.46|595.06|597.54|595.14|597.54|595.14|597.36|594.96|0
1655897990000|2022-06-22 11:39:50|597.36|594.96|597.36|594.96|597.36|594.96|597.36|594.96|0
1655898000000|2022-06-22 11:40:00|597.46|595.06|597.54|595.14|597.54|595.14|597.46|595.06|0
1655898010000|2022-06-22 11:40:10|597.64|595.24|597.64|595.24|597.64|595.24|597.64|595.24|0
1655898020000|2022-06-22 11:40:20|597.72|595.32|597.72|595.32|597.72|595.32|597.72|595.32|0
1655898030000|2022-06-22 11:40:30|597.46|595.06|597.72|595.32|597.72|595.32|597.46|595.06|0
1655898050000|2022-06-22 11:40:50|597.9|595.5|597.9|595.5|598.08|595.68|597.9|595.5|0
1655898060000|2022-06-22 11:41:00|598|595.6|598|595.6|598|595.6|598|595.6|0
1655898070000|2022-06-22 11:41:10|597.9|595.5|597.72|595.32|597.9|595.5|597.72|595.32|0
1655898080000|2022-06-22 11:41:20|597.9|595.5|597.9|595.5|597.9|595.5|597.9|595.5|0
1655898090000|2022-06-22 11:41:30|598.08|595.68|597.54|595.14|598.08|595.68|597.54|595.14|0
1655898100000|2022-06-22 11:41:40|597.36|594.96|597.46|595.06|597.54|595.14|597.36|594.96|0
1655898110000|2022-06-22 11:41:50|597.54|595.14|597.36|594.96|597.54|595.14|597.18|594.78|0
1655898120000|2022-06-22 11:42:00|597.46|595.06|597.46|595.06|597.46|595.06|597.46|595.06|0
1655898130000|2022-06-22 11:42:10|597.54|595.14|597.54|595.14|597.54|595.14|597.46|595.06|0
1655898140000|2022-06-22 11:42:20|597.36|594.96|597.54|595.14|597.54|595.14|597.36|594.96|0
1655898150000|2022-06-22 11:42:30|597.72|595.32|597.54|595.14|597.72|595.32|597.54|595.14|0
1655898160000|2022-06-22 11:42:40|597.72|595.32|597.9|595.5|598.08|595.68|597.72|595.32|0
1655898170000|2022-06-22 11:42:50|597.82|595.42|597.9|595.5|597.9|595.5|597.82|595.42|0
1655898180000|2022-06-22 11:43:00|597.72|595.32|597.9|595.5|597.9|595.5|597.72|595.32|0
1655898190000|2022-06-22 11:43:10|597.72|595.32|597.82|595.42|597.9|595.5|597.72|595.32|0
1655898200000|2022-06-22 11:43:20|597.9|595.5|598.08|595.68|598.08|595.68|597.9|595.5|0
1655898210000|2022-06-22 11:43:30|597.9|595.5|598.08|595.68|598.08|595.68|597.9|595.5|0
1655898230000|2022-06-22 11:43:50|598.26|595.86|598.18|595.78|598.26|595.86|598.08|595.68|0
1655898240000|2022-06-22 11:44:00|598.26|595.86|598.26|595.86|598.26|595.86|598.08|595.68|0
1655898250000|2022-06-22 11:44:10|598.18|595.78|598.18|595.78|598.26|595.86|598.18|595.78|0
1655898260000|2022-06-22 11:44:20|598.08|595.68|598.08|595.68|598.26|595.86|598.08|595.68|0
1655898270000|2022-06-22 11:44:30|598.26|595.86|598.26|595.86|598.44|596.04|598.26|595.86|0
1655898280000|2022-06-22 11:44:40|598.44|596.04|598.98|596.58|598.98|596.58|598.44|596.04|0
1655898310000|2022-06-22 11:45:10|598.9|596.5|598.8|596.4|598.9|596.5|598.8|596.4|0
1655898320000|2022-06-22 11:45:20|598.98|596.58|599.16|596.76|599.26|596.86|598.98|596.58|0
1655898330000|2022-06-22 11:45:30|599.34|596.94|599.34|596.94|599.53|597.13|599.34|596.94|0
1655898350000|2022-06-22 11:45:50|599.53|597.13|599.53|597.13|599.53|597.13|599.44|597.04|0
1655898360000|2022-06-22 11:46:00|599.71|597.31|599.71|597.31|599.89|597.49|599.71|597.31|0
1655898370000|2022-06-22 11:46:10|599.89|597.49|599.98|597.58|599.98|597.58|599.89|597.49|0
1655898380000|2022-06-22 11:46:20|599.89|597.49|599.89|597.49|599.98|597.58|599.89|597.49|0
1655898390000|2022-06-22 11:46:30|600.07|597.67|600.07|597.67|600.07|597.67|600.07|597.67|0
1655898400000|2022-06-22 11:46:40|600.25|597.85|600.07|597.67|600.25|597.85|600.07|597.67|0
1655898410000|2022-06-22 11:46:50|600.25|597.85|600.34|597.94|600.34|597.94|600.25|597.85|0
1655898420000|2022-06-22 11:47:00|600.43|598.03|600.43|598.03|600.43|598.03|600.25|597.85|0
1655898430000|2022-06-22 11:47:10|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1655898440000|2022-06-22 11:47:20|600.34|597.94|600.34|597.94|600.43|598.03|600.25|597.85|0
1655898450000|2022-06-22 11:47:30|600.43|598.03|600.34|597.94|600.43|598.03|600.25|597.85|0
1655898460000|2022-06-22 11:47:40|600.25|597.85|600.43|598.03|600.43|598.03|600.25|597.85|0
1655898470000|2022-06-22 11:47:50|600.25|597.85|600.43|598.03|600.43|598.03|600.25|597.85|0
1655898480000|2022-06-22 11:48:00|600.52|598.12|600.61|598.21|600.61|598.21|600.52|598.12|0
1655898490000|2022-06-22 11:48:10|600.43|598.03|600.61|598.21|600.61|598.21|600.43|598.03|0
1655898510000|2022-06-22 11:48:30|600.7|598.3|600.61|598.21|600.7|598.3|600.43|598.03|0
1655898530000|2022-06-22 11:48:50|600.52|598.12|600.43|598.03|600.52|598.12|600.43|598.03|0
1655898540000|2022-06-22 11:49:00|600.61|598.21|600.61|598.21|600.61|598.21|600.43|598.03|0
1655898550000|2022-06-22 11:49:10|600.43|598.03|600.61|598.21|600.61|598.21|600.34|597.94|0
1655898560000|2022-06-22 11:49:20|600.43|598.03|600.79|598.39|600.79|598.39|600.43|598.03|0
1655898570000|2022-06-22 11:49:30|600.7|598.3|600.61|598.21|600.7|598.3|600.61|598.21|0
1655898580000|2022-06-22 11:49:40|600.34|597.94|600.43|598.03|600.43|598.03|600.34|597.94|0
1655898590000|2022-06-22 11:49:50|600.25|597.85|600.43|598.03|600.43|598.03|600.25|597.85|0
1655898600000|2022-06-22 11:50:00|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1655898610000|2022-06-22 11:50:10|600.43|598.03|600.43|598.03|600.43|598.03|600.34|597.94|0
1655898620000|2022-06-22 11:50:20|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1655898630000|2022-06-22 11:50:30|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1655898640000|2022-06-22 11:50:40|600.43|598.03|600.25|597.85|600.43|598.03|600.25|597.85|0
1655898650000|2022-06-22 11:50:50|600.07|597.67|599.98|597.58|600.07|597.67|599.88|597.48|0
1655898660000|2022-06-22 11:51:00|600.07|597.67|600.07|597.67|600.07|597.67|600.07|597.67|0
1655898670000|2022-06-22 11:51:10|600.16|597.76|599.88|597.48|600.16|597.76|599.88|597.48|0
1655898700000|2022-06-22 11:51:40|599.98|597.58|599.98|597.58|599.98|597.58|599.98|597.58|0
1655898710000|2022-06-22 11:51:50|600.06|597.66|600.25|597.85|600.25|597.85|600.06|597.66|0
1655898720000|2022-06-22 11:52:00|600.43|598.03|600.43|598.03|600.61|598.21|600.43|598.03|0
1655898730000|2022-06-22 11:52:10|600.52|598.12|600.52|598.12|600.61|598.21|600.52|598.12|0
1655898740000|2022-06-22 11:52:20|600.61|598.21|600.43|598.03|600.61|598.21|600.43|598.03|0
1655898750000|2022-06-22 11:52:30|600.25|597.85|600.25|597.85|600.25|597.85|600.25|597.85|0
1655898770000|2022-06-22 11:52:50|600.16|597.76|600.25|597.85|600.25|597.85|600.06|597.66|0
1655898790000|2022-06-22 11:53:10|600.06|597.66|600.06|597.66|600.06|597.66|600.06|597.66|0
1655898800000|2022-06-22 11:53:20|600.16|597.76|600.34|597.94|600.34|597.94|600.16|597.76|0
1655898810000|2022-06-22 11:53:30|599.88|597.48|599.98|597.58|599.98|597.58|599.88|597.48|0
1655898820000|2022-06-22 11:53:40|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1655898830000|2022-06-22 11:53:50|600.06|597.66|599.98|597.58|600.06|597.66|599.98|597.58|0
1655898840000|2022-06-22 11:54:00|599.88|597.48|600.06|597.66|600.06|597.66|599.88|597.48|0
1655898850000|2022-06-22 11:54:10|599.88|597.48|599.88|597.48|599.88|597.48|599.88|597.48|0
1655898860000|2022-06-22 11:54:20|599.7|597.3|599.7|597.3|599.7|597.3|599.7|597.3|0
1655898870000|2022-06-22 11:54:30|599.88|597.48|600.24|597.84|600.24|597.84|599.88|597.48|0
1655898880000|2022-06-22 11:54:40|600.06|597.66|600.24|597.84|600.24|597.84|600.06|597.66|0
1655898890000|2022-06-22 11:54:50|600.06|597.66|600.06|597.66|600.06|597.66|599.98|597.58|0
1655898900000|2022-06-22 11:55:00|600.16|597.76|600.06|597.66|600.16|597.76|600.06|597.66|0
1655898910000|2022-06-22 11:55:10|599.98|597.58|600.24|597.84|600.24|597.84|599.88|597.48|0
1655898920000|2022-06-22 11:55:20|600.34|597.94|600.34|597.94|600.34|597.94|600.34|597.94|0
1655898930000|2022-06-22 11:55:30|600.24|597.84|600.24|597.84|600.24|597.84|600.24|597.84|0
1655898950000|2022-06-22 11:55:50|600.16|597.76|600.06|597.66|600.16|597.76|600.06|597.66|0
1655898960000|2022-06-22 11:56:00|600.16|597.76|600.16|597.76|600.16|597.76|600.06|597.66|0
1655898970000|2022-06-22 11:56:10|600.24|597.84|600.06|597.66|600.24|597.84|600.06|597.66|0
1655898990000|2022-06-22 11:56:30|600.24|597.84|600.42|598.02|600.42|598.02|600.24|597.84|0
1655899000000|2022-06-22 11:56:40|600.24|597.84|600.24|597.84|600.24|597.84|600.16|597.76|0
1655899010000|2022-06-22 11:56:50|600.06|597.66|599.7|597.3|600.06|597.66|599.7|597.3|0
1655899020000|2022-06-22 11:57:00|600.16|597.76|600.06|597.66|600.24|597.84|600.06|597.66|0
1655899030000|2022-06-22 11:57:10|599.98|597.58|599.98|597.58|599.98|597.58|599.7|597.3|0
1655899040000|2022-06-22 11:57:20|599.88|597.48|600.06|597.66|600.06|597.66|599.88|597.48|0
1655899050000|2022-06-22 11:57:30|599.98|597.58|600.06|597.66|600.06|597.66|599.98|597.58|0
1655899060000|2022-06-22 11:57:40|600.16|597.76|600.42|598.02|600.42|598.02|600.16|597.76|0
1655899070000|2022-06-22 11:57:50|600.24|597.84|600.42|598.02|600.52|598.12|600.24|597.84|0
1655899080000|2022-06-22 11:58:00|600.16|597.76|600.42|598.02|600.61|598.21|600.16|597.76|0
1655899090000|2022-06-22 11:58:10|600.24|597.84|600.34|597.94|600.34|597.94|600.24|597.84|0
1655899100000|2022-06-22 11:58:20|600.42|598.02|600.42|598.02|600.42|598.02|600.42|598.02|0
1655899110000|2022-06-22 11:58:30|600.6|598.2|600.6|598.2|600.6|598.2|600.6|598.2|0
1655899120000|2022-06-22 11:58:40|600.79|598.39|600.6|598.2|600.79|598.39|600.6|598.2|0
1655899130000|2022-06-22 11:58:50|600.79|598.39|601.06|598.66|601.06|598.66|600.79|598.39|0
1655899140000|2022-06-22 11:59:00|601.15|598.75|600.97|598.57|601.15|598.75|600.97|598.57|0
1655899150000|2022-06-22 11:59:10|601.15|598.75|600.97|598.57|601.15|598.75|600.79|598.39|0
1655899160000|2022-06-22 11:59:20|601.15|598.75|601.15|598.75|601.15|598.75|601.15|598.75|0
1655899170000|2022-06-22 11:59:30|600.97|598.57|601.42|599.02|601.42|599.02|600.97|598.57|0
1655899180000|2022-06-22 11:59:40|601.51|599.11|601.69|599.29|601.69|599.29|601.51|599.11|0
1655899190000|2022-06-22 11:59:50|601.87|599.47|601.69|599.29|601.87|599.47|601.69|599.29|0
1655899200000|2022-06-22 12:00:00|601.87|599.47|602.23|599.83|602.41|600.01|601.87|599.47|0
1655899210000|2022-06-22 12:00:10|602.59|600.19|602.59|600.19|602.59|600.19|602.59|600.19|0
1655899230000|2022-06-22 12:00:30|602.51|600.11|602.59|600.19|602.59|600.19|602.51|600.11|0
1655899240000|2022-06-22 12:00:40|602.41|600.01|602.41|600.01|602.41|600.01|602.23|599.83|0
1655899250000|2022-06-22 12:00:50|602.23|599.83|602.59|600.19|602.59|600.19|602.23|599.83|0
1655899260000|2022-06-22 12:01:00|602.96|600.56|603.14|600.74|603.14|600.74|602.96|600.56|0
1655899270000|2022-06-22 12:01:10|603.05|600.65|602.96|600.56|603.14|600.74|602.96|600.56|0
1655899280000|2022-06-22 12:01:20|602.77|600.37|602.59|600.19|602.77|600.37|602.51|600.11|0
1655899290000|2022-06-22 12:01:30|602.51|600.11|602.23|599.83|602.51|600.11|602.23|599.83|0
1655899300000|2022-06-22 12:01:40|601.87|599.47|601.87|599.47|601.87|599.47|601.87|599.47|0
1655899310000|2022-06-22 12:01:50|601.78|599.38|601.51|599.11|601.78|599.38|601.51|599.11|0
1655899320000|2022-06-22 12:02:00|601.33|598.93|601.33|598.93|601.51|599.11|601.33|598.93|0
1655899330000|2022-06-22 12:02:10|601.51|599.11|601.69|599.29|601.69|599.29|601.51|599.11|0
1655899350000|2022-06-22 12:02:30|601.51|599.11|601.33|598.93|601.51|599.11|601.33|598.93|0
1655899360000|2022-06-22 12:02:40|601.15|598.75|600.6|598.2|601.15|598.75|600.6|598.2|0
1655899370000|2022-06-22 12:02:50|600.42|598.02|600.24|597.84|600.52|598.12|600.16|597.76|0
1655899380000|2022-06-22 12:03:00|600.52|598.12|600.6|598.2|600.6|598.2|600.42|598.02|0
1655899390000|2022-06-22 12:03:10|600.78|598.38|600.78|598.38|600.78|598.38|600.78|598.38|0
1655899400000|2022-06-22 12:03:20|600.7|598.3|601.15|598.75|601.15|598.75|600.7|598.3|0
1655899410000|2022-06-22 12:03:30|601.33|598.93|601.15|598.75|601.33|598.93|600.96|598.56|0
1655899420000|2022-06-22 12:03:40|601.24|598.84|601.51|599.11|601.69|599.29|601.24|598.84|0
1655899430000|2022-06-22 12:03:50|601.69|599.29|601.69|599.29|601.69|599.29|601.51|599.11|0
1655899440000|2022-06-22 12:04:00|601.78|599.38|601.69|599.29|601.78|599.38|601.69|599.29|0
1655899450000|2022-06-22 12:04:10|601.78|599.38|601.87|599.47|601.87|599.47|601.69|599.29|0
1655899460000|2022-06-22 12:04:20|601.69|599.29|601.87|599.47|601.87|599.47|601.69|599.29|0
1655899480000|2022-06-22 12:04:40|601.96|599.56|602.23|599.83|602.23|599.83|601.87|599.47|0
1655899490000|2022-06-22 12:04:50|602.41|600.01|602.41|600.01|602.41|600.01|602.41|600.01|0
1655899500000|2022-06-22 12:05:00|602.32|599.92|602.23|599.83|602.32|599.92|602.23|599.83|0
1655899510000|2022-06-22 12:05:10|602.41|600.01|602.77|600.37|602.77|600.37|602.41|600.01|0
1655899520000|2022-06-22 12:05:20|602.87|600.47|602.87|600.47|602.87|600.47|602.87|600.47|0
1655899530000|2022-06-22 12:05:30|602.95|600.55|602.59|600.19|602.95|600.55|602.59|600.19|0
1655899540000|2022-06-22 12:05:40|602.77|600.37|602.59|600.19|602.77|600.37|602.59|600.19|0
1655899550000|2022-06-22 12:05:50|602.41|600.01|602.41|600.01|602.51|600.11|602.41|600.01|0
1655899560000|2022-06-22 12:06:00|602.23|599.83|602.23|599.83|602.41|600.01|602.14|599.74|0
1655899570000|2022-06-22 12:06:10|601.87|599.47|602.05|599.65|602.05|599.65|601.87|599.47|0
1655899580000|2022-06-22 12:06:20|601.96|599.56|602.41|600.01|602.41|600.01|601.96|599.56|0
1655899590000|2022-06-22 12:06:30|602.23|599.83|602.41|600.01|602.41|600.01|602.23|599.83|0
1655899600000|2022-06-22 12:06:40|602.51|600.11|602.41|600.01|602.51|600.11|602.23|599.83|0
1655899610000|2022-06-22 12:06:50|602.59|600.19|602.95|600.55|602.95|600.55|602.59|600.19|0
1655899620000|2022-06-22 12:07:00|603.14|600.74|603.32|600.92|603.32|600.92|602.87|600.47|0
1655899630000|2022-06-22 12:07:10|603.5|601.1|603.68|601.28|603.68|601.28|603.5|601.1|0
1655899640000|2022-06-22 12:07:20|603.5|601.1|603.32|600.92|603.5|601.1|603.32|600.92|0
1655899650000|2022-06-22 12:07:30|603.5|601.1|603.68|601.28|603.68|601.28|603.5|601.1|0
1655899660000|2022-06-22 12:07:40|603.86|601.46|603.86|601.46|603.86|601.46|603.86|601.46|0
1655899670000|2022-06-22 12:07:50|603.68|601.28|603.86|601.46|603.86|601.46|603.68|601.28|0
1655899690000|2022-06-22 12:08:10|603.68|601.28|603.5|601.1|603.68|601.28|603.5|601.1|0
1655899700000|2022-06-22 12:08:20|603.32|600.92|602.95|600.55|603.32|600.92|602.95|600.55|0
1655899720000|2022-06-22 12:08:40|603.13|600.73|603.13|600.73|603.13|600.73|602.95|600.55|0
1655899730000|2022-06-22 12:08:50|603.32|600.92|603.5|601.1|603.5|601.1|603.32|600.92|0
1655899740000|2022-06-22 12:09:00|603.32|600.92|603.32|600.92|603.32|600.92|603.32|600.92|0
1655899760000|2022-06-22 12:09:20|603.13|600.73|603.13|600.73|603.23|600.83|603.13|600.73|0
1655899780000|2022-06-22 12:09:40|603.32|600.92|603.5|601.1|603.5|601.1|603.13|600.73|0
1655899790000|2022-06-22 12:09:50|603.32|600.92|603.13|600.73|603.41|601.01|603.05|600.65|0
1655899800000|2022-06-22 12:10:00|603.32|600.92|603.5|601.1|603.5|601.1|603.32|600.92|0
1655899810000|2022-06-22 12:10:10|603.41|601.01|603.5|601.1|603.5|601.1|603.32|600.92|0
1655899820000|2022-06-22 12:10:20|603.59|601.19|603.5|601.1|603.68|601.28|603.5|601.1|0
1655899830000|2022-06-22 12:10:30|603.41|601.01|602.95|600.55|603.41|601.01|602.95|600.55|0
1655899840000|2022-06-22 12:10:40|602.77|600.37|602.95|600.55|602.95|600.55|602.77|600.37|0
1655899850000|2022-06-22 12:10:50|603.13|600.73|603.32|600.92|603.32|600.92|603.13|600.73|0
1655899860000|2022-06-22 12:11:00|603.13|600.73|603.13|600.73|603.13|600.73|603.05|600.65|0
1655899870000|2022-06-22 12:11:10|602.95|600.55|602.77|600.37|603.13|600.73|602.77|600.37|0
1655899880000|2022-06-22 12:11:20|602.59|600.19|602.77|600.37|602.77|600.37|602.59|600.19|0
1655899890000|2022-06-22 12:11:30|602.87|600.47|603.13|600.73|603.13|600.73|602.87|600.47|0
1655899900000|2022-06-22 12:11:40|602.95|600.55|603.13|600.73|603.13|600.73|602.95|600.55|0
1655899910000|2022-06-22 12:11:50|603.05|600.65|602.95|600.55|603.13|600.73|602.95|600.55|0
1655899920000|2022-06-22 12:12:00|602.77|600.37|602.59|600.19|602.77|600.37|602.59|600.19|0
1655899930000|2022-06-22 12:12:10|602.41|600.01|602.41|600.01|602.59|600.19|602.41|600.01|0
1655899940000|2022-06-22 12:12:20|602.23|599.83|602.41|600.01|602.41|600.01|602.23|599.83|0
1655899950000|2022-06-22 12:12:30|602.23|599.83|602.41|600.01|602.41|600.01|602.23|599.83|0
1655899960000|2022-06-22 12:12:40|602.77|600.37|602.77|600.37|602.77|600.37|602.77|600.37|0
1655899970000|2022-06-22 12:12:50|602.59|600.19|602.23|599.83|602.59|600.19|601.87|599.47|0
1655899980000|2022-06-22 12:13:00|602.05|599.65|601.87|599.47|602.05|599.65|601.87|599.47|0
1655899990000|2022-06-22 12:13:10|602.05|599.65|602.41|600.01|602.41|600.01|602.05|599.65|0
1655900000000|2022-06-22 12:13:20|602.59|600.19|602.68|600.28|602.68|600.28|602.59|600.19|0
1655900010000|2022-06-22 12:13:30|602.77|600.37|602.95|600.55|602.95|600.55|602.59|600.19|0
1655900020000|2022-06-22 12:13:40|603.05|600.65|602.59|600.19|603.05|600.65|602.59|600.19|0
1655900030000|2022-06-22 12:13:50|602.68|600.28|602.77|600.37|602.77|600.37|602.68|600.28|0
1655900040000|2022-06-22 12:14:00|602.95|600.55|602.95|600.55|602.95|600.55|602.95|600.55|0
1655900050000|2022-06-22 12:14:10|603.05|600.65|602.59|600.19|603.05|600.65|602.59|600.19|0
1655900060000|2022-06-22 12:14:20|602.77|600.37|602.77|600.37|603.13|600.73|602.77|600.37|0
1655900070000|2022-06-22 12:14:30|602.59|600.19|602.87|600.47|602.87|600.47|602.59|600.19|0
1655900080000|2022-06-22 12:14:40|602.95|600.55|602.77|600.37|602.95|600.55|602.59|600.19|0
1655900090000|2022-06-22 12:14:50|602.95|600.55|603.13|600.73|603.13|600.73|602.77|600.37|0
1655900100000|2022-06-22 12:15:00|603.31|600.91|603.41|601.01|603.41|601.01|603.31|600.91|0
1655900110000|2022-06-22 12:15:10|603.5|601.1|603.13|600.73|603.5|601.1|603.13|600.73|0
1655900120000|2022-06-22 12:15:20|603.31|600.91|603.31|600.91|603.31|600.91|603.31|600.91|0
1655900130000|2022-06-22 12:15:30|603.13|600.73|603.31|600.91|603.31|600.91|603.13|600.73|0
1655900140000|2022-06-22 12:15:40|603.13|600.73|602.77|600.37|603.13|600.73|602.77|600.37|0
1655900150000|2022-06-22 12:15:50|602.95|600.55|602.77|600.37|602.95|600.55|602.77|600.37|0
1655900160000|2022-06-22 12:16:00|602.95|600.55|603.5|601.1|603.68|601.28|602.95|600.55|0
1655900170000|2022-06-22 12:16:10|603.68|601.28|603.59|601.19|603.68|601.28|603.59|601.19|0
1655900180000|2022-06-22 12:16:20|603.13|600.73|602.95|600.55|603.13|600.73|602.95|600.55|0
1655900190000|2022-06-22 12:16:30|602.77|600.37|602.95|600.55|602.95|600.55|602.77|600.37|0
1655900200000|2022-06-22 12:16:40|603.13|600.73|603.13|600.73|603.13|600.73|602.95|600.55|0
1655900210000|2022-06-22 12:16:50|602.95|600.55|602.86|600.46|602.95|600.55|602.86|600.46|0
1655900220000|2022-06-22 12:17:00|602.77|600.37|602.59|600.19|602.77|600.37|602.59|600.19|0
1655900230000|2022-06-22 12:17:10|602.68|600.28|602.77|600.37|602.77|600.37|602.68|600.28|0
1655900240000|2022-06-22 12:17:20|603.13|600.73|603.49|601.09|603.49|601.09|603.13|600.73|0
1655900250000|2022-06-22 12:17:30|603.68|601.28|604.22|601.82|604.22|601.82|603.68|601.28|0
1655900260000|2022-06-22 12:17:40|604.31|601.91|604.58|602.18|604.76|602.36|604.31|601.91|0
1655900270000|2022-06-22 12:17:50|604.76|602.36|605.13|602.73|605.13|602.73|604.76|602.36|0
1655900280000|2022-06-22 12:18:00|605.31|602.91|605.49|603.09|605.49|603.09|605.31|602.91|0
1655900290000|2022-06-22 12:18:10|605.85|603.45|606.22|603.82|606.22|603.82|605.67|603.27|0
1655900300000|2022-06-22 12:18:20|605.85|603.45|606.03|603.63|606.13|603.73|605.85|603.45|0
1655900310000|2022-06-22 12:18:30|606.22|603.82|605.85|603.45|606.22|603.82|605.85|603.45|0
1655900320000|2022-06-22 12:18:40|606.03|603.63|606.22|603.82|606.22|603.82|606.03|603.63|0
1655900330000|2022-06-22 12:18:50|606.4|604|606.22|603.82|606.4|604|606.03|603.63|0
1655900340000|2022-06-22 12:19:00|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1655900350000|2022-06-22 12:19:10|606.22|603.82|606.22|603.82|606.22|603.82|606.03|603.63|0
1655900360000|2022-06-22 12:19:20|606.31|603.91|606.22|603.82|606.4|604|606.22|603.82|0
1655900370000|2022-06-22 12:19:30|606.03|603.63|606.4|604|606.4|604|606.03|603.63|0
1655900380000|2022-06-22 12:19:40|606.49|604.09|606.03|603.63|606.49|604.09|606.03|603.63|0
1655900390000|2022-06-22 12:19:50|605.85|603.45|606.03|603.63|606.03|603.63|605.85|603.45|0
1655900400000|2022-06-22 12:20:00|606.4|604|605.85|603.45|606.4|604|605.85|603.45|0
1655900410000|2022-06-22 12:20:10|606.03|603.63|606.76|604.36|606.76|604.36|606.03|603.63|0
1655900420000|2022-06-22 12:20:20|606.85|604.45|606.58|604.18|606.85|604.45|606.58|604.18|0
1655900430000|2022-06-22 12:20:30|606.4|604|606.22|603.82|606.4|604|606.22|603.82|0
1655900440000|2022-06-22 12:20:40|606.4|604|606.03|603.63|606.4|604|606.03|603.63|0
1655900450000|2022-06-22 12:20:50|606.13|603.73|606.03|603.63|606.4|604|606.03|603.63|0
1655900460000|2022-06-22 12:21:00|606.22|603.82|606.03|603.63|606.22|603.82|605.85|603.45|0
1655900470000|2022-06-22 12:21:10|606.4|604|606.03|603.63|606.4|604|606.03|603.63|0
1655900490000|2022-06-22 12:21:30|605.95|603.55|606.03|603.63|606.03|603.63|605.85|603.45|0
1655900500000|2022-06-22 12:21:40|606.4|604|606.4|604|606.4|604|606.4|604|0
1655900510000|2022-06-22 12:21:50|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1655900520000|2022-06-22 12:22:00|606.03|603.63|605.85|603.45|606.03|603.63|605.85|603.45|0
1655900530000|2022-06-22 12:22:10|605.67|603.27|605.85|603.45|605.85|603.45|605.67|603.27|0
1655900540000|2022-06-22 12:22:20|605.67|603.27|605.67|603.27|605.76|603.36|605.49|603.09|0
1655900550000|2022-06-22 12:22:30|605.85|603.45|605.76|603.36|605.85|603.45|605.76|603.36|0
1655900560000|2022-06-22 12:22:40|605.67|603.27|606.03|603.63|606.03|603.63|605.67|603.27|0
1655900570000|2022-06-22 12:22:50|606.21|603.81|606.03|603.63|606.21|603.81|606.03|603.63|0
1655900580000|2022-06-22 12:23:00|605.85|603.45|605.85|603.45|605.85|603.45|605.67|603.27|0
1655900590000|2022-06-22 12:23:10|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1655900600000|2022-06-22 12:23:20|605.67|603.27|606.03|603.63|606.03|603.63|605.67|603.27|0
1655900610000|2022-06-22 12:23:30|606.4|604|606.03|603.63|606.4|604|606.03|603.63|0
1655900620000|2022-06-22 12:23:40|606.13|603.73|606.03|603.63|606.21|603.81|606.03|603.63|0
1655900630000|2022-06-22 12:23:50|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1655900640000|2022-06-22 12:24:00|606.4|604|606.4|604|606.4|604|606.4|604|0
1655900650000|2022-06-22 12:24:10|606.21|603.81|606.21|603.81|606.21|603.81|606.21|603.81|0
1655900660000|2022-06-22 12:24:20|606.03|603.63|606.03|603.63|606.03|603.63|606.03|603.63|0
1655900670000|2022-06-22 12:24:30|606.21|603.81|606.03|603.63|606.21|603.81|606.03|603.63|0
1655900680000|2022-06-22 12:24:40|606.21|603.81|605.85|603.45|606.21|603.81|605.85|603.45|0
1655900690000|2022-06-22 12:24:50|605.67|603.27|605.67|603.27|605.67|603.27|605.67|603.27|0
1655900700000|2022-06-22 12:25:00|605.49|603.09|605.4|603|605.67|603.27|605.4|603|0
1655900710000|2022-06-22 12:25:10|605.49|603.09|605.67|603.27|605.67|603.27|605.49|603.09|0
1655900720000|2022-06-22 12:25:20|605.49|603.09|605.67|603.27|605.67|603.27|605.49|603.09|0
1655900730000|2022-06-22 12:25:30|605.49|603.09|604.94|602.54|605.49|603.09|604.94|602.54|0
1655900740000|2022-06-22 12:25:40|605.12|602.72|605.22|602.82|605.31|602.91|605.12|602.72|0
1655900750000|2022-06-22 12:25:50|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1655900760000|2022-06-22 12:26:00|604.94|602.54|605.31|602.91|605.31|602.91|604.94|602.54|0
1655900770000|2022-06-22 12:26:10|605.12|602.72|605.22|602.82|605.31|602.91|605.12|602.72|0
1655900780000|2022-06-22 12:26:20|605.31|602.91|605.49|603.09|605.49|603.09|605.31|602.91|0
1655900790000|2022-06-22 12:26:30|605.58|603.18|605.49|603.09|605.58|603.18|605.49|603.09|0
1655900800000|2022-06-22 12:26:40|604.94|602.54|604.94|602.54|604.94|602.54|604.94|602.54|0
1655900810000|2022-06-22 12:26:50|605.04|602.64|604.76|602.36|605.04|602.64|604.76|602.36|0
1655900820000|2022-06-22 12:27:00|604.58|602.18|604.4|602|604.58|602.18|604.31|601.91|0
1655900830000|2022-06-22 12:27:10|604.22|601.82|604.22|601.82|604.22|601.82|604.22|601.82|0
1655900840000|2022-06-22 12:27:20|604.4|602|604.58|602.18|604.58|602.18|604.4|602|0
1655900850000|2022-06-22 12:27:30|604.94|602.54|604.94|602.54|604.94|602.54|604.94|602.54|0
1655900860000|2022-06-22 12:27:40|605.12|602.72|605.31|602.91|605.31|602.91|605.12|602.72|0
1655900870000|2022-06-22 12:27:50|605.49|603.09|605.49|603.09|605.49|603.09|605.49|603.09|0
1655900880000|2022-06-22 12:28:00|605.67|603.27|605.85|603.45|605.85|603.45|605.49|603.09|0
1655900890000|2022-06-22 12:28:10|605.67|603.27|605.12|602.72|605.67|603.27|605.12|602.72|0
1655900900000|2022-06-22 12:28:20|605.04|602.64|604.94|602.54|605.04|602.64|604.94|602.54|0
1655900910000|2022-06-22 12:28:30|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1655900920000|2022-06-22 12:28:40|605.22|602.82|605.85|603.45|605.85|603.45|605.22|602.82|0
1655900930000|2022-06-22 12:28:50|605.67|603.27|605.49|603.09|605.67|603.27|605.3|602.9|0
1655900940000|2022-06-22 12:29:00|605.67|603.27|604.94|602.54|605.67|603.27|604.94|602.54|0
1655900950000|2022-06-22 12:29:10|605.12|602.72|605.22|602.82|605.4|603|605.12|602.72|0
1655900960000|2022-06-22 12:29:20|605.12|602.72|605.3|602.9|605.3|602.9|605.12|602.72|0
1655900970000|2022-06-22 12:29:30|605.12|602.72|605.12|602.72|605.12|602.72|605.04|602.64|0
1655900980000|2022-06-22 12:29:40|605.3|602.9|605.3|602.9|605.4|603|605.3|602.9|0
1655900990000|2022-06-22 12:29:50|605.49|603.09|605.4|603|605.49|603.09|605.3|602.9|0
1655901000000|2022-06-22 12:30:00|605.49|603.09|605.67|603.27|605.67|603.27|605.12|602.72|0
1655901010000|2022-06-22 12:30:10|606.03|603.63|606.67|604.27|606.67|604.27|606.03|603.63|0
1655901020000|2022-06-22 12:30:20|606.76|604.36|606.76|604.36|606.76|604.36|606.58|604.18|0
1655901030000|2022-06-22 12:30:30|607.12|604.72|607.12|604.72|607.12|604.72|606.94|604.54|0
1655901040000|2022-06-22 12:30:40|607.3|604.9|607.22|604.82|607.3|604.9|607.12|604.72|0
1655901050000|2022-06-22 12:30:50|606.94|604.54|606.67|604.27|606.94|604.54|606.58|604.18|0
1655901060000|2022-06-22 12:31:00|606.58|604.18|606.76|604.36|606.76|604.36|606.58|604.18|0
1655901070000|2022-06-22 12:31:10|606.94|604.54|606.58|604.18|606.94|604.54|606.58|604.18|0
1655901080000|2022-06-22 12:31:20|606.39|603.99|606.58|604.18|606.67|604.27|606.39|603.99|0
1655901090000|2022-06-22 12:31:30|606.39|603.99|606.67|604.27|606.67|604.27|606.39|603.99|0
1655901100000|2022-06-22 12:31:40|606.76|604.36|607.03|604.63|607.03|604.63|606.76|604.36|0
1655901110000|2022-06-22 12:31:50|607.22|604.82|607.85|605.45|607.85|605.45|607.22|604.82|0
1655901120000|2022-06-22 12:32:00|608.03|605.63|608.31|605.91|608.31|605.91|608.03|605.63|0
1655901130000|2022-06-22 12:32:10|608.39|605.99|608.76|606.36|608.76|606.36|608.39|605.99|0
1655901140000|2022-06-22 12:32:20|609.12|606.72|608.94|606.54|609.12|606.72|608.94|606.54|0
1655901150000|2022-06-22 12:32:30|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1655901160000|2022-06-22 12:32:40|609.22|606.82|609.12|606.72|609.22|606.82|609.12|606.72|0
1655901170000|2022-06-22 12:32:50|609.03|606.63|608.39|605.99|609.03|606.63|608.39|605.99|0
1655901180000|2022-06-22 12:33:00|608.49|606.09|608.39|605.99|608.58|606.18|608.21|605.81|0
1655901190000|2022-06-22 12:33:10|608.21|605.81|608.76|606.36|608.94|606.54|608.21|605.81|0
1655901200000|2022-06-22 12:33:20|608.58|606.18|608.39|605.99|608.58|606.18|608.39|605.99|0
1655901210000|2022-06-22 12:33:30|608.21|605.81|607.67|605.27|608.21|605.81|607.67|605.27|0
1655901220000|2022-06-22 12:33:40|607.48|605.08|607.48|605.08|607.67|605.27|607.48|605.08|0
1655901230000|2022-06-22 12:33:50|607.3|604.9|607.3|604.9|607.4|605|607.3|604.9|0
1655901240000|2022-06-22 12:34:00|607.4|605|607.3|604.9|607.48|605.08|607.3|604.9|0
1655901250000|2022-06-22 12:34:10|607.48|605.08|607.58|605.18|607.58|605.18|607.48|605.08|0
1655901260000|2022-06-22 12:34:20|607.67|605.27|607.48|605.08|607.67|605.27|607.48|605.08|0
1655901270000|2022-06-22 12:34:30|607.3|604.9|607.12|604.72|607.3|604.9|607.12|604.72|0
1655901280000|2022-06-22 12:34:40|607.3|604.9|607.48|605.08|607.48|605.08|607.21|604.81|0
1655901290000|2022-06-22 12:34:50|607.85|605.45|608.03|605.63|608.21|605.81|607.85|605.45|0
1655901300000|2022-06-22 12:35:00|608.12|605.72|608.03|605.63|608.39|605.99|608.03|605.63|0
1655901310000|2022-06-22 12:35:10|607.85|605.45|607.85|605.45|607.85|605.45|607.85|605.45|0
1655901320000|2022-06-22 12:35:20|607.67|605.27|607.85|605.45|607.85|605.45|607.67|605.27|0
1655901330000|2022-06-22 12:35:30|607.94|605.54|608.31|605.91|608.31|605.91|607.94|605.54|0
1655901340000|2022-06-22 12:35:40|608.21|605.81|608.49|606.09|608.49|606.09|608.21|605.81|0
1655901350000|2022-06-22 12:35:50|608.57|606.17|608.67|606.27|608.67|606.27|608.57|606.17|0
1655901360000|2022-06-22 12:36:00|608.76|606.36|608.76|606.36|608.76|606.36|608.57|606.17|0
1655901370000|2022-06-22 12:36:10|608.67|606.27|609.49|607.09|609.49|607.09|608.67|606.27|0
1655901380000|2022-06-22 12:36:20|609.12|606.72|609.12|606.72|609.12|606.72|608.94|606.54|0
1655901390000|2022-06-22 12:36:30|609.3|606.9|609.12|606.72|609.3|606.9|609.12|606.72|0
1655901410000|2022-06-22 12:36:50|608.94|606.54|608.94|606.54|608.94|606.54|608.94|606.54|0
1655901420000|2022-06-22 12:37:00|608.76|606.36|608.03|605.63|608.76|606.36|608.03|605.63|0
1655901430000|2022-06-22 12:37:10|608.21|605.81|608.39|605.99|608.39|605.99|608.21|605.81|0
1655901440000|2022-06-22 12:37:20|608.57|606.17|608.39|605.99|608.57|606.17|608.39|605.99|0
1655901450000|2022-06-22 12:37:30|608.57|606.17|608.49|606.09|608.57|606.17|608.21|605.81|0
1655901460000|2022-06-22 12:37:40|608.57|606.17|608.76|606.36|608.76|606.36|608.57|606.17|0
1655901470000|2022-06-22 12:37:50|608.94|606.54|609.12|606.72|609.12|606.72|608.94|606.54|0
1655901480000|2022-06-22 12:38:00|609.48|607.08|609.3|606.9|609.48|607.08|609.3|606.9|0
1655901490000|2022-06-22 12:38:10|609.48|607.08|609.67|607.27|609.67|607.27|609.48|607.08|0
1655901500000|2022-06-22 12:38:20|609.76|607.36|609.67|607.27|610.03|607.63|609.67|607.27|0
1655901510000|2022-06-22 12:38:30|609.85|607.45|609.85|607.45|609.85|607.45|609.85|607.45|0
1655901520000|2022-06-22 12:38:40|609.67|607.27|609.67|607.27|609.67|607.27|609.67|607.27|0
1655901540000|2022-06-22 12:39:00|609.85|607.45|609.67|607.27|609.85|607.45|609.48|607.08|0
1655901550000|2022-06-22 12:39:10|609.48|607.08|609.67|607.27|609.67|607.27|609.48|607.08|0
1655901560000|2022-06-22 12:39:20|609.58|607.18|609.58|607.18|609.58|607.18|609.48|607.08|0
1655901570000|2022-06-22 12:39:30|609.67|607.27|609.85|607.45|609.85|607.45|609.48|607.08|0
1655901580000|2022-06-22 12:39:40|609.67|607.27|609.48|607.08|610.03|607.63|609.48|607.08|0
1655901590000|2022-06-22 12:39:50|608.94|606.54|608.94|606.54|608.94|606.54|608.94|606.54|0
1655901600000|2022-06-22 12:40:00|609.12|606.72|609.3|606.9|609.3|606.9|609.12|606.72|0
1655901610000|2022-06-22 12:40:10|609.12|606.72|609.12|606.72|609.12|606.72|609.12|606.72|0
1655901620000|2022-06-22 12:40:20|609.03|606.63|609.03|606.63|609.12|606.72|608.94|606.54|0
1655901630000|2022-06-22 12:40:30|609.76|607.36|609.3|606.9|609.76|607.36|609.3|606.9|0
1655901640000|2022-06-22 12:40:40|609.48|607.08|609.85|607.45|609.85|607.45|609.48|607.08|0
1655901650000|2022-06-22 12:40:50|610.03|607.63|609.48|607.08|610.03|607.63|609.48|607.08|0
1655901660000|2022-06-22 12:41:00|609.67|607.27|609.4|607|609.67|607.27|609.3|606.9|0
1655901670000|2022-06-22 12:41:10|609.3|606.9|608.94|606.54|609.3|606.9|608.94|606.54|0
1655901680000|2022-06-22 12:41:20|609.12|606.72|609.4|607|609.4|607|609.03|606.63|0
1655901690000|2022-06-22 12:41:30|609.48|607.08|609.21|606.81|609.48|607.08|609.12|606.72|0
1655901700000|2022-06-22 12:41:40|609.3|606.9|609.12|606.72|609.3|606.9|609.12|606.72|0
1655901710000|2022-06-22 12:41:50|609.21|606.81|608.76|606.36|609.21|606.81|608.76|606.36|0
1655901720000|2022-06-22 12:42:00|608.85|606.45|609.12|606.72|609.12|606.72|608.85|606.45|0
1655901730000|2022-06-22 12:42:10|608.94|606.54|608.76|606.36|608.94|606.54|608.76|606.36|0
1655901740000|2022-06-22 12:42:20|608.67|606.27|608.94|606.54|608.94|606.54|608.67|606.27|0
1655901750000|2022-06-22 12:42:30|609.12|606.72|608.39|605.99|609.12|606.72|608.03|605.63|0
1655901760000|2022-06-22 12:42:40|608.03|605.63|608.03|605.63|608.03|605.63|608.03|605.63|0
1655901770000|2022-06-22 12:42:50|608.12|605.72|608.67|606.27|608.75|606.35|608.12|605.72|0
1655901780000|2022-06-22 12:43:00|608.57|606.17|608.67|606.27|608.67|606.27|608.57|606.17|0
1655901790000|2022-06-22 12:43:10|608.39|605.99|608.21|605.81|608.57|606.17|608.21|605.81|0
1655901800000|2022-06-22 12:43:20|608.57|606.17|608.94|606.54|608.94|606.54|608.57|606.17|0
1655901810000|2022-06-22 12:43:30|608.75|606.35|608.94|606.54|608.94|606.54|608.75|606.35|0
1655901820000|2022-06-22 12:43:40|608.75|606.35|608.75|606.35|608.75|606.35|608.75|606.35|0
1655901830000|2022-06-22 12:43:50|608.94|606.54|608.94|606.54|608.94|606.54|608.85|606.45|0
1655901840000|2022-06-22 12:44:00|609.03|606.63|609.03|606.63|609.03|606.63|608.94|606.54|0
1655901850000|2022-06-22 12:44:10|609.12|606.72|608.94|606.54|609.12|606.72|608.94|606.54|0
1655901860000|2022-06-22 12:44:20|608.75|606.35|608.39|605.99|608.75|606.35|608.39|605.99|0
1655901870000|2022-06-22 12:44:30|608.21|605.81|608.21|605.81|608.21|605.81|608.21|605.81|0
1655901880000|2022-06-22 12:44:40|608.03|605.63|608.03|605.63|608.03|605.63|608.03|605.63|0
1655901890000|2022-06-22 12:44:50|607.84|605.44|607.66|605.26|607.84|605.44|607.66|605.26|0
1655901900000|2022-06-22 12:45:00|607.84|605.44|607.48|605.08|607.84|605.44|607.48|605.08|0
1655901910000|2022-06-22 12:45:10|607.39|604.99|607.48|605.08|607.48|605.08|607.39|604.99|0
1655901920000|2022-06-22 12:45:20|607.66|605.26|607.3|604.9|607.66|605.26|607.3|604.9|0
1655901930000|2022-06-22 12:45:30|607.21|604.81|607.76|605.36|607.76|605.36|607.21|604.81|0
1655901940000|2022-06-22 12:45:40|607.48|605.08|607.3|604.9|607.48|605.08|607.12|604.72|0
1655901950000|2022-06-22 12:45:50|607.48|605.08|607.39|604.99|607.48|605.08|607.3|604.9|0
1655901960000|2022-06-22 12:46:00|607.12|604.72|606.93|604.53|607.3|604.9|606.93|604.53|0
1655901970000|2022-06-22 12:46:10|607.3|604.9|607.3|604.9|607.3|604.9|607.12|604.72|0
1655901980000|2022-06-22 12:46:20|607.39|604.99|607.21|604.81|607.48|605.08|607.21|604.81|0
1655901990000|2022-06-22 12:46:30|607.12|604.72|607.12|604.72|607.48|605.08|606.93|604.53|0
1655902000000|2022-06-22 12:46:40|607.3|604.9|607.48|605.08|607.48|605.08|607.3|604.9|0
1655902010000|2022-06-22 12:46:50|606.93|604.53|607.57|605.17|607.66|605.26|606.93|604.53|0
1655902020000|2022-06-22 12:47:00|607.3|604.9|607.3|604.9|607.3|604.9|607.12|604.72|0
1655902030000|2022-06-22 12:47:10|607.12|604.72|607.3|604.9|607.3|604.9|607.12|604.72|0
1655902040000|2022-06-22 12:47:20|607.12|604.72|607.12|604.72|607.12|604.72|606.93|604.53|0
1655902050000|2022-06-22 12:47:30|607.21|604.81|607.12|604.72|607.21|604.81|607.12|604.72|0
1655902060000|2022-06-22 12:47:40|607.21|604.81|607.3|604.9|607.3|604.9|607.12|604.72|0
1655902070000|2022-06-22 12:47:50|607.39|604.99|607.3|604.9|607.39|604.99|607.3|604.9|0
1655902080000|2022-06-22 12:48:00|607.39|604.99|607.12|604.72|607.39|604.99|607.12|604.72|0
1655902090000|2022-06-22 12:48:10|607.3|604.9|607.12|604.72|607.48|605.08|607.12|604.72|0
1655902100000|2022-06-22 12:48:20|607.48|605.08|608.21|605.81|608.21|605.81|607.12|604.72|0
1655902110000|2022-06-22 12:48:30|608.39|605.99|608.03|605.63|608.39|605.99|607.94|605.54|0
1655902120000|2022-06-22 12:48:40|608.3|605.9|608.39|605.99|608.48|606.08|608.21|605.81|0
1655902130000|2022-06-22 12:48:50|608.21|605.81|608.21|605.81|608.21|605.81|608.03|605.63|0
1655902140000|2022-06-22 12:49:00|607.84|605.44|607.94|605.54|608.02|605.62|607.84|605.44|0
1655902150000|2022-06-22 12:49:10|608.02|605.62|608.21|605.81|608.39|605.99|608.02|605.62|0
1655902160000|2022-06-22 12:49:20|608.39|605.99|608.21|605.81|608.39|605.99|608.21|605.81|0
1655902170000|2022-06-22 12:49:30|607.84|605.44|608.02|605.62|608.02|605.62|607.84|605.44|0
1655902180000|2022-06-22 12:49:40|607.84|605.44|608.02|605.62|608.02|605.62|607.84|605.44|0
1655902190000|2022-06-22 12:49:50|608.21|605.81|608.21|605.81|608.39|605.99|608.21|605.81|0
1655902200000|2022-06-22 12:50:00|608.39|605.99|608.39|605.99|608.57|606.17|608.39|605.99|0
1655902210000|2022-06-22 12:50:10|608.48|606.08|608.39|605.99|608.48|606.08|608.39|605.99|0
1655902220000|2022-06-22 12:50:20|608.57|606.17|608.39|605.99|608.57|606.17|608.39|605.99|0
1655902230000|2022-06-22 12:50:30|608.57|606.17|608.57|606.17|608.57|606.17|608.39|605.99|0
1655902240000|2022-06-22 12:50:40|608.75|606.35|609.3|606.9|609.3|606.9|608.75|606.35|0
1655902250000|2022-06-22 12:50:50|609.39|606.99|609.3|606.9|609.39|606.99|609.3|606.9|0
1655902260000|2022-06-22 12:51:00|609.66|607.26|609.48|607.08|609.66|607.26|609.48|607.08|0
1655902280000|2022-06-22 12:51:20|609.3|606.9|608.75|606.35|609.3|606.9|608.75|606.35|0
1655902290000|2022-06-22 12:51:30|608.93|606.53|608.21|605.81|608.93|606.53|608.21|605.81|0
1655902300000|2022-06-22 12:51:40|607.84|605.44|607.21|604.81|607.84|605.44|607.21|604.81|0
1655902310000|2022-06-22 12:51:50|607.11|604.71|607.11|604.71|607.21|604.81|607.11|604.71|0
1655902320000|2022-06-22 12:52:00|607.03|604.63|606.93|604.53|607.11|604.71|606.93|604.53|0
1655902330000|2022-06-22 12:52:10|606.85|604.45|606.75|604.35|606.85|604.45|606.39|603.99|0
1655902340000|2022-06-22 12:52:20|606.57|604.17|606.39|603.99|606.57|604.17|606.3|603.9|0
1655902350000|2022-06-22 12:52:30|606.21|603.81|606.3|603.9|606.3|603.9|606.21|603.81|0
1655902360000|2022-06-22 12:52:40|606.21|603.81|605.76|603.36|606.21|603.81|605.76|603.36|0
1655902370000|2022-06-22 12:52:50|605.12|602.72|604.75|602.35|605.12|602.72|604.57|602.17|0
1655902380000|2022-06-22 12:53:00|604.93|602.53|604.93|602.53|604.93|602.53|604.75|602.35|0
1655902390000|2022-06-22 12:53:10|604.75|602.35|604.75|602.35|604.75|602.35|604.48|602.08|0
1655902400000|2022-06-22 12:53:20|604.57|602.17|604.85|602.45|604.85|602.45|604.39|601.99|0
1655902410000|2022-06-22 12:53:30|605.12|602.72|605.12|602.72|605.12|602.72|605.12|602.72|0
1655902420000|2022-06-22 12:53:40|604.93|602.53|604.75|602.35|604.93|602.53|604.75|602.35|0
1655902430000|2022-06-22 12:53:50|604.93|602.53|605.03|602.63|605.03|602.63|604.93|602.53|0
1655902440000|2022-06-22 12:54:00|604.93|602.53|604.93|602.53|605.12|602.72|604.93|602.53|0
1655902450000|2022-06-22 12:54:10|605.12|602.72|605.03|602.63|605.12|602.72|605.03|602.63|0
1655902460000|2022-06-22 12:54:20|604.93|602.53|605.57|603.17|605.57|603.17|604.93|602.53|0
1655902470000|2022-06-22 12:54:30|605.66|603.26|606.48|604.08|606.48|604.08|605.66|603.26|0
1655902480000|2022-06-22 12:54:40|606.57|604.17|606.39|603.99|606.57|604.17|606.39|603.99|0
1655902490000|2022-06-22 12:54:50|606.57|604.17|606.48|604.08|606.57|604.17|606.39|603.99|0
1655902500000|2022-06-22 12:55:00|606.57|604.17|605.84|603.44|606.57|604.17|605.66|603.26|0
1655902510000|2022-06-22 12:55:10|606.02|603.62|606.48|604.08|606.48|604.08|606.02|603.62|0
1655902520000|2022-06-22 12:55:20|606.39|603.99|606.2|603.8|606.39|603.99|606.2|603.8|0
1655902530000|2022-06-22 12:55:30|606.02|603.62|605.84|603.44|606.02|603.62|605.84|603.44|0
1655902540000|2022-06-22 12:55:40|606.2|603.8|606.3|603.9|606.39|603.99|606.02|603.62|0
1655902550000|2022-06-22 12:55:50|606.12|603.72|605.48|603.08|606.12|603.72|605.48|603.08|0
1655902560000|2022-06-22 12:56:00|605.66|603.26|605.12|602.72|605.66|603.26|605.12|602.72|0
1655902570000|2022-06-22 12:56:10|604.93|602.53|604.75|602.35|605.12|602.72|604.75|602.35|0
1655902580000|2022-06-22 12:56:20|605.03|602.63|604.75|602.35|605.12|602.72|604.75|602.35|0
1655902590000|2022-06-22 12:56:30|605.12|602.72|604.93|602.53|605.12|602.72|604.93|602.53|0
1655902600000|2022-06-22 12:56:40|604.75|602.35|604.75|602.35|604.75|602.35|604.75|602.35|0
1655902610000|2022-06-22 12:56:50|604.57|602.17|604.57|602.17|604.75|602.35|604.57|602.17|0
1655902620000|2022-06-22 12:57:00|604.75|602.35|604.67|602.27|604.75|602.35|604.67|602.27|0
1655902630000|2022-06-22 12:57:10|604.57|602.17|603.66|601.26|604.57|602.17|603.66|601.26|0
1655902640000|2022-06-22 12:57:20|603.85|601.45|603.85|601.45|603.85|601.45|603.66|601.26|0
1655902650000|2022-06-22 12:57:30|603.66|601.26|603.48|601.08|603.66|601.26|603.48|601.08|0
1655902660000|2022-06-22 12:57:40|603.12|600.72|603.48|601.08|603.48|601.08|603.12|600.72|0
1655902670000|2022-06-22 12:57:50|603.85|601.45|604.21|601.81|604.21|601.81|603.85|601.45|0
1655902680000|2022-06-22 12:58:00|604.12|601.72|603.85|601.45|604.12|601.72|603.85|601.45|0
1655902690000|2022-06-22 12:58:10|603.66|601.26|603.66|601.26|603.66|601.26|603.58|601.18|0
1655902700000|2022-06-22 12:58:20|603.85|601.45|603.58|601.18|603.85|601.45|603.58|601.18|0
1655902710000|2022-06-22 12:58:30|603.48|601.08|603.66|601.26|603.66|601.26|603.48|601.08|0
1655902720000|2022-06-22 12:58:40|603.12|600.72|603.03|600.63|603.3|600.9|603.03|600.63|0
1655902730000|2022-06-22 12:58:50|602.21|599.81|602.4|600|602.58|600.18|602.21|599.81|0
1655902740000|2022-06-22 12:59:00|602.21|599.81|602.4|600|602.4|600|602.21|599.81|0
1655902750000|2022-06-22 12:59:10|602.21|599.81|602.21|599.81|602.4|600|602.21|599.81|0
1655902760000|2022-06-22 12:59:20|602.03|599.63|602.21|599.81|602.21|599.81|602.03|599.63|0
1655902770000|2022-06-22 12:59:30|602.03|599.63|601.58|599.18|602.03|599.63|601.58|599.18|0
1655902780000|2022-06-22 12:59:40|601.49|599.09|601.49|599.09|601.85|599.45|601.49|599.09|0
1655902790000|2022-06-22 12:59:50|601.31|598.91|601.04|598.64|601.31|598.91|600.77|598.37|0
1655902800000|2022-06-22 13:00:00|600.95|598.55|601.85|599.45|601.85|599.45|600.95|598.55|0
1655902810000|2022-06-22 13:00:10|601.67|599.27|601.85|599.45|601.85|599.45|601.67|599.27|0
1655902820000|2022-06-22 13:00:20|602.58|600.18|602.03|599.63|602.58|600.18|602.03|599.63|0
1655902830000|2022-06-22 13:00:30|602.4|600|602.21|599.81|602.4|600|602.21|599.81|0
1655902840000|2022-06-22 13:00:40|602.03|599.63|602.4|600|602.4|600|602.03|599.63|0
1655902850000|2022-06-22 13:00:50|602.58|600.18|602.58|600.18|602.58|600.18|602.58|600.18|0
1655902860000|2022-06-22 13:01:00|602.4|600|602.03|599.63|602.76|600.36|602.03|599.63|0
1655902870000|2022-06-22 13:01:10|602.4|600|602.4|600|602.4|600|602.21|599.81|0
1655902880000|2022-06-22 13:01:20|601.85|599.45|601.85|599.45|601.85|599.45|601.67|599.27|0
1655902890000|2022-06-22 13:01:30|602.58|600.18|602.94|600.54|602.94|600.54|602.58|600.18|0
1655902900000|2022-06-22 13:01:40|603.12|600.72|603.84|601.44|603.84|601.44|603.12|600.72|0
1655902910000|2022-06-22 13:01:50|603.66|601.26|604.21|601.81|604.21|601.81|603.66|601.26|0
1655902920000|2022-06-22 13:02:00|603.84|601.44|604.03|601.63|604.03|601.63|603.84|601.44|0
1655902930000|2022-06-22 13:02:10|604.21|601.81|603.66|601.26|604.21|601.81|603.66|601.26|0
1655902940000|2022-06-22 13:02:20|603.58|601.18|603.3|600.9|603.58|601.18|603.3|600.9|0
1655902950000|2022-06-22 13:02:30|603.48|601.08|603.3|600.9|603.48|601.08|603.3|600.9|0
1655902960000|2022-06-22 13:02:40|602.94|600.54|603.66|601.26|603.66|601.26|602.94|600.54|0
1655902970000|2022-06-22 13:02:50|603.84|601.44|603.94|601.54|604.03|601.63|603.84|601.44|0
1655902980000|2022-06-22 13:03:00|603.66|601.26|604.02|601.62|604.03|601.63|603.66|601.26|0
1655902990000|2022-06-22 13:03:10|603.84|601.44|603.84|601.44|603.84|601.44|603.66|601.26|0
1655903000000|2022-06-22 13:03:20|604.21|601.81|604.02|601.62|604.21|601.81|603.84|601.44|0
1655903010000|2022-06-22 13:03:30|603.84|601.44|604.3|601.9|604.3|601.9|603.84|601.44|0
1655903020000|2022-06-22 13:03:40|604.21|601.81|603.84|601.44|604.21|601.81|603.84|601.44|0
1655903030000|2022-06-22 13:03:50|603.76|601.36|603.66|601.26|603.84|601.44|603.66|601.26|0
1655903040000|2022-06-22 13:04:00|604.02|601.62|604.57|602.17|604.57|602.17|604.02|601.62|0
1655903050000|2022-06-22 13:04:10|604.66|602.26|604.93|602.53|604.93|602.53|604.66|602.26|0
1655903060000|2022-06-22 13:04:20|604.75|602.35|604.93|602.53|604.93|602.53|604.75|602.35|0
1655903070000|2022-06-22 13:04:30|605.11|602.71|604.75|602.35|605.29|602.89|604.75|602.35|0
1655903080000|2022-06-22 13:04:40|604.93|602.53|604.93|602.53|604.93|602.53|604.93|602.53|0
1655903090000|2022-06-22 13:04:50|604.75|602.35|605.11|602.71|605.11|602.71|604.75|602.35|0
1655903100000|2022-06-22 13:05:00|605.29|602.89|606.75|604.35|606.75|604.35|605.29|602.89|0
1655903110000|2022-06-22 13:05:10|606.38|603.98|606.2|603.8|606.75|604.35|606.2|603.8|0
1655903120000|2022-06-22 13:05:20|606.02|603.62|606.2|603.8|606.38|603.98|606.02|603.62|0
1655903130000|2022-06-22 13:05:30|606.38|603.98|606.57|604.17|606.75|604.35|606.2|603.8|0
1655903140000|2022-06-22 13:05:40|606.38|603.98|606.2|603.8|606.38|603.98|606.2|603.8|0
1655903150000|2022-06-22 13:05:50|606.38|603.98|606.02|603.62|606.38|603.98|606.02|603.62|0
1655903160000|2022-06-22 13:06:00|606.2|603.8|606.2|603.8|606.2|603.8|606.2|603.8|0
1655903170000|2022-06-22 13:06:10|606.02|603.62|605.93|603.53|606.02|603.62|605.93|603.53|0
1655903180000|2022-06-22 13:06:20|606.2|603.8|606.48|604.08|606.48|604.08|606.2|603.8|0
1655903190000|2022-06-22 13:06:30|606.57|604.17|606.2|603.8|606.75|604.35|606.2|603.8|0
1655903200000|2022-06-22 13:06:40|606.11|603.71|606.02|603.62|606.11|603.71|606.02|603.62|0
1655903210000|2022-06-22 13:06:50|606.38|603.98|606.2|603.8|606.38|603.98|606.2|603.8|0
1655903220000|2022-06-22 13:07:00|606.38|603.98|606.2|603.8|606.38|603.98|606.2|603.8|0
1655903230000|2022-06-22 13:07:10|606.38|603.98|606.93|604.53|607.11|604.71|606.38|603.98|0
1655903240000|2022-06-22 13:07:20|606.48|604.08|606.84|604.44|606.93|604.53|606.48|604.08|0
1655903250000|2022-06-22 13:07:30|606.75|604.35|606.38|603.98|606.93|604.53|606.38|603.98|0
1655903260000|2022-06-22 13:07:40|607.11|604.71|606.93|604.53|607.11|604.71|606.93|604.53|0
1655903270000|2022-06-22 13:07:50|606.38|603.98|606.02|603.62|606.38|603.98|606.02|603.62|0
1655903280000|2022-06-22 13:08:00|606.2|603.8|606.02|603.62|606.2|603.8|605.84|603.44|0
1655903290000|2022-06-22 13:08:10|606.2|603.8|606.38|603.98|606.38|603.98|606.2|603.8|0
1655903300000|2022-06-22 13:08:20|606.2|603.8|606.38|603.98|606.38|603.98|606.2|603.8|0
1655903310000|2022-06-22 13:08:30|606.2|603.8|606.2|603.8|606.38|603.98|606.2|603.8|0
1655903320000|2022-06-22 13:08:40|605.84|603.44|606.93|604.53|607.11|604.71|605.84|603.44|0
1655903330000|2022-06-22 13:08:50|606.38|603.98|605.84|603.44|606.38|603.98|605.84|603.44|0
1655903340000|2022-06-22 13:09:00|605.66|603.26|605.84|603.44|605.84|603.44|605.66|603.26|0
1655903350000|2022-06-22 13:09:10|605.66|603.26|605.66|603.26|605.75|603.35|605.66|603.26|0
1655903360000|2022-06-22 13:09:20|605.11|602.71|605.11|602.71|605.11|602.71|605.11|602.71|0
1655903370000|2022-06-22 13:09:30|605.29|602.89|605.11|602.71|605.29|602.89|605.11|602.71|0
1655903380000|2022-06-22 13:09:40|604.93|602.53|604.39|601.99|604.93|602.53|604.39|601.99|0
1655903390000|2022-06-22 13:09:50|604.48|602.08|604.66|602.26|604.75|602.35|604.48|602.08|0
1655903400000|2022-06-22 13:10:00|604.57|602.17|604.57|602.17|604.57|602.17|604.39|601.99|0
1655903410000|2022-06-22 13:10:10|604.39|601.99|604.75|602.35|604.75|602.35|604.39|601.99|0
1655903420000|2022-06-22 13:10:20|604.93|602.53|604.75|602.35|604.93|602.53|604.75|602.35|0
1655903430000|2022-06-22 13:10:30|604.39|601.99|604.02|601.62|604.39|601.99|604.02|601.62|0
1655903440000|2022-06-22 13:10:40|603.66|601.26|604.2|601.8|604.2|601.8|603.66|601.26|0
1655903450000|2022-06-22 13:10:50|604.57|602.17|604.93|602.53|604.93|602.53|604.57|602.17|0
1655903460000|2022-06-22 13:11:00|604.75|602.35|604.75|602.35|604.75|602.35|604.75|602.35|0
1655903470000|2022-06-22 13:11:10|604.93|602.53|604.93|602.53|604.93|602.53|604.75|602.35|0
1655903480000|2022-06-22 13:11:20|605.02|602.62|604.93|602.53|605.11|602.71|604.93|602.53|0
1655903490000|2022-06-22 13:11:30|605.29|602.89|605.47|603.07|605.47|603.07|605.29|602.89|0
1655903500000|2022-06-22 13:11:40|605.84|603.44|605.66|603.26|605.84|603.44|605.66|603.26|0
1655903510000|2022-06-22 13:11:50|605.29|602.89|605.11|602.71|605.29|602.89|605.11|602.71|0
1655903520000|2022-06-22 13:12:00|605.29|602.89|605.29|602.89|605.29|602.89|605.29|602.89|0
1655903530000|2022-06-22 13:12:10|604.93|602.53|604.57|602.17|604.93|602.53|604.57|602.17|0
1655903540000|2022-06-22 13:12:20|604.38|601.98|604.02|601.62|604.57|602.17|604.02|601.62|0
1655903550000|2022-06-22 13:12:30|604.12|601.72|603.84|601.44|604.12|601.72|603.84|601.44|0
1655903560000|2022-06-22 13:12:40|604.2|601.8|604.12|601.72|604.2|601.8|604.02|601.62|0
1655903570000|2022-06-22 13:12:50|604.2|601.8|604.38|601.98|604.38|601.98|604.2|601.8|0
1655903580000|2022-06-22 13:13:00|604.57|602.17|604.75|602.35|604.93|602.53|604.57|602.17|0
1655903590000|2022-06-22 13:13:10|604.57|602.17|604.38|601.98|604.57|602.17|604.38|601.98|0
1655903600000|2022-06-22 13:13:20|604.2|601.8|604.3|601.9|604.38|601.98|604.2|601.8|0
1655903610000|2022-06-22 13:13:30|604.38|601.98|604.2|601.8|604.38|601.98|604.02|601.62|0
1655903620000|2022-06-22 13:13:40|604.02|601.62|604.2|601.8|604.2|601.8|604.02|601.62|0
1655903630000|2022-06-22 13:13:50|604.02|601.62|604.02|601.62|604.02|601.62|603.84|601.44|0
1655903640000|2022-06-22 13:14:00|603.84|601.44|602.39|599.99|603.84|601.44|602.39|599.99|0
1655903650000|2022-06-22 13:14:10|602.57|600.17|603.3|600.9|603.3|600.9|602.57|600.17|0
1655903660000|2022-06-22 13:14:20|603.48|601.08|603.48|601.08|603.48|601.08|603.48|601.08|0
1655903670000|2022-06-22 13:14:30|603.66|601.26|603.75|601.35|603.75|601.35|603.66|601.26|0
1655903680000|2022-06-22 13:14:40|603.84|601.44|603.48|601.08|603.84|601.44|603.48|601.08|0
1655903690000|2022-06-22 13:14:50|603.3|600.9|603.48|601.08|603.48|601.08|603.12|600.72|0
1655903700000|2022-06-22 13:15:00|603.57|601.17|602.39|599.99|603.57|601.17|602.39|599.99|0
1655903710000|2022-06-22 13:15:10|602.57|600.17|602.93|600.53|602.93|600.53|602.57|600.17|0
1655903720000|2022-06-22 13:15:20|603.3|600.9|602.93|600.53|603.3|600.9|602.85|600.45|0
1655903730000|2022-06-22 13:15:30|603.12|600.72|603.3|600.9|603.3|600.9|602.93|600.53|0
1655903740000|2022-06-22 13:15:40|603.12|600.72|603.66|601.26|603.66|601.26|603.12|600.72|0
1655903750000|2022-06-22 13:15:50|603.84|601.44|603.66|601.26|603.84|601.44|603.66|601.26|0
1655903760000|2022-06-22 13:16:00|604.02|601.62|603.84|601.44|604.02|601.62|603.84|601.44|0
1655903770000|2022-06-22 13:16:10|603.66|601.26|604.2|601.8|604.2|601.8|603.66|601.26|0
1655903780000|2022-06-22 13:16:20|604.75|602.35|604.57|602.17|604.75|602.35|604.57|602.17|0
1655903790000|2022-06-22 13:16:30|604.75|602.35|604.84|602.44|604.84|602.44|604.75|602.35|0
1655903800000|2022-06-22 13:16:40|605.11|602.71|604.75|602.35|605.11|602.71|604.75|602.35|0
1655903810000|2022-06-22 13:16:50|604.56|602.16|604.56|602.16|604.56|602.16|604.56|602.16|0
1655903820000|2022-06-22 13:17:00|604.75|602.35|604.56|602.16|604.75|602.35|604.56|602.16|0
1655903830000|2022-06-22 13:17:10|604.38|601.98|604.38|601.98|604.48|602.08|604.38|601.98|0
1655903840000|2022-06-22 13:17:20|604.2|601.8|604.38|601.98|604.38|601.98|604.2|601.8|0
1655903850000|2022-06-22 13:17:30|604.56|602.16|605.02|602.62|605.02|602.62|604.56|602.16|0
1655903860000|2022-06-22 13:17:40|604.93|602.53|604.93|602.53|605.11|602.71|604.93|602.53|0
1655903870000|2022-06-22 13:17:50|605.11|602.71|604.93|602.53|605.11|602.71|604.75|602.35|0
1655903880000|2022-06-22 13:18:00|605.11|602.71|604.93|602.53|605.11|602.71|604.93|602.53|0
1655903890000|2022-06-22 13:18:10|605.11|602.71|604.93|602.53|605.11|602.71|604.93|602.53|0
1655903900000|2022-06-22 13:18:20|605.11|602.71|604.84|602.44|605.11|602.71|604.75|602.35|0
1655903910000|2022-06-22 13:18:30|604.75|602.35|604.56|602.16|604.75|602.35|604.56|602.16|0
1655903920000|2022-06-22 13:18:40|604.75|602.35|604.93|602.53|604.93|602.53|604.75|602.35|0
1655903930000|2022-06-22 13:18:50|604.75|602.35|604.56|602.16|604.93|602.53|604.56|602.16|0
1655903940000|2022-06-22 13:19:00|604.38|601.98|604.75|602.35|604.75|602.35|604.02|601.62|0
1655903960000|2022-06-22 13:19:20|604.56|602.16|604.38|601.98|604.56|602.16|604.38|601.98|0
1655903970000|2022-06-22 13:19:30|604.2|601.8|603.48|601.08|604.2|601.8|603.48|601.08|0
1655903980000|2022-06-22 13:19:40|603.39|600.99|602.57|600.17|603.39|600.99|602.57|600.17|0
1655903990000|2022-06-22 13:19:50|602.75|600.35|602.75|600.35|602.75|600.35|602.75|600.35|0
1655904000000|2022-06-22 13:20:00|602.93|600.53|602.93|600.53|602.93|600.53|602.93|600.53|0
1655904010000|2022-06-22 13:20:10|602.75|600.35|602.75|600.35|602.75|600.35|602.39|599.99|0
1655904020000|2022-06-22 13:20:20|602.39|599.99|602.3|599.9|602.57|600.17|602.3|599.9|0
1655904030000|2022-06-22 13:20:30|602.03|599.63|602.03|599.63|602.21|599.81|602.03|599.63|0
1655904040000|2022-06-22 13:20:40|601.85|599.45|601.58|599.18|601.85|599.45|601.58|599.18|0
1655904050000|2022-06-22 13:20:50|601.76|599.36|601.67|599.27|601.76|599.36|601.67|599.27|0
1655904060000|2022-06-22 13:21:00|601.3|598.9|601.48|599.08|601.48|599.08|601.3|598.9|0
1655904070000|2022-06-22 13:21:10|601.3|598.9|601.04|598.64|601.3|598.9|601.04|598.64|0
1655904080000|2022-06-22 13:21:20|600.94|598.54|600.58|598.18|600.94|598.54|600.58|598.18|0
1655904090000|2022-06-22 13:21:30|600.49|598.09|600.58|598.18|600.58|598.18|600.4|598|0
1655904100000|2022-06-22 13:21:40|600.76|598.36|600.76|598.36|600.76|598.36|600.76|598.36|0
1655904110000|2022-06-22 13:21:50|600.94|598.54|601.12|598.72|601.12|598.72|600.94|598.54|0
1655904120000|2022-06-22 13:22:00|600.94|598.54|600.86|598.46|601.12|598.72|600.86|598.46|0
1655904130000|2022-06-22 13:22:10|600.76|598.36|600.58|598.18|600.76|598.36|600.58|598.18|0
1655904140000|2022-06-22 13:22:20|600.94|598.54|600.4|598|600.94|598.54|600.4|598|0
1655904150000|2022-06-22 13:22:30|600.49|598.09|599.86|597.46|600.49|598.09|599.86|597.46|0
1655904160000|2022-06-22 13:22:40|599.14|596.74|598.95|596.55|599.14|596.74|598.77|596.37|0
1655904170000|2022-06-22 13:22:50|598.77|596.37|598.59|596.19|598.95|596.55|598.59|596.19|0
1655904180000|2022-06-22 13:23:00|599.14|596.74|599.41|597.01|599.41|597.01|599.14|596.74|0
1655904190000|2022-06-22 13:23:10|599.32|596.92|599.86|597.46|599.86|597.46|599.32|596.92|0
1655904200000|2022-06-22 13:23:20|598.59|596.19|599.14|596.74|599.14|596.74|598.41|596.01|0
1655904210000|2022-06-22 13:23:30|599.32|596.92|599.5|597.1|599.5|597.1|599.32|596.92|0
1655904220000|2022-06-22 13:23:40|599.68|597.28|599.86|597.46|599.86|597.46|599.68|597.28|0
1655904230000|2022-06-22 13:23:50|599.95|597.55|599.68|597.28|599.95|597.55|599.68|597.28|0
1655904240000|2022-06-22 13:24:00|599.86|597.46|599.68|597.28|599.86|597.46|599.68|597.28|0
1655904250000|2022-06-22 13:24:10|599.86|597.46|600.04|597.64|600.04|597.64|599.86|597.46|0
1655904260000|2022-06-22 13:24:20|599.95|597.55|599.86|597.46|600.04|597.64|599.86|597.46|0
1655904270000|2022-06-22 13:24:30|599.5|597.1|599.32|596.92|599.5|597.1|599.32|596.92|0
1655904280000|2022-06-22 13:24:40|599.13|596.73|599.13|596.73|599.32|596.92|599.13|596.73|0
1655904290000|2022-06-22 13:24:50|598.95|596.55|598.87|596.47|598.95|596.55|598.87|596.47|0
1655904300000|2022-06-22 13:25:00|599.32|596.92|600.04|597.64|600.22|597.82|599.32|596.92|0
1655904310000|2022-06-22 13:25:10|600.4|598|600.04|597.64|600.4|598|599.86|597.46|0
1655904330000|2022-06-22 13:25:30|599.86|597.46|600.22|597.82|600.22|597.82|599.86|597.46|0
1655904340000|2022-06-22 13:25:40|600.58|598.18|600.58|598.18|600.58|598.18|600.58|598.18|0
1655904350000|2022-06-22 13:25:50|600.76|598.36|600.58|598.18|600.76|598.36|600.58|598.18|0
1655904360000|2022-06-22 13:26:00|600.4|598|601.22|598.82|601.22|598.82|600.4|598|0
1655904370000|2022-06-22 13:26:10|601.12|598.72|601.3|598.9|601.48|599.08|601.12|598.72|0
1655904380000|2022-06-22 13:26:20|601.66|599.26|601.48|599.08|601.66|599.26|601.48|599.08|0
1655904390000|2022-06-22 13:26:30|601.3|598.9|601.3|598.9|601.48|599.08|601.3|598.9|0
1655904400000|2022-06-22 13:26:40|600.76|598.36|600.76|598.36|600.76|598.36|600.76|598.36|0
1655904410000|2022-06-22 13:26:50|600.58|598.18|600.58|598.18|600.76|598.36|600.58|598.18|0
1655904420000|2022-06-22 13:27:00|600.94|598.54|600.76|598.36|600.94|598.54|600.58|598.18|0
1655904430000|2022-06-22 13:27:10|600.4|598|600.4|598|600.4|598|600.22|597.82|0
1655904440000|2022-06-22 13:27:20|600.22|597.82|600.04|597.64|600.4|598|600.04|597.64|0
1655904460000|2022-06-22 13:27:40|599.49|597.09|599.49|597.09|599.68|597.28|599.49|597.09|0
1655904470000|2022-06-22 13:27:50|598.77|596.37|598.05|595.65|598.77|596.37|598.05|595.65|0
1655904480000|2022-06-22 13:28:00|597.33|594.93|596.43|594.03|597.33|594.93|596.43|594.03|0
1655904490000|2022-06-22 13:28:10|596.07|593.67|595.71|593.31|596.25|593.85|595.53|593.13|0
1655904500000|2022-06-22 13:28:20|595.89|593.49|596.79|594.39|596.97|594.57|595.89|593.49|0
1655904510000|2022-06-22 13:28:30|596.97|594.57|596.97|594.57|596.97|594.57|596.61|594.21|0
1655904520000|2022-06-22 13:28:40|597.15|594.75|596.25|593.85|597.15|594.75|596.25|593.85|0
1655904530000|2022-06-22 13:28:50|595.53|593.13|593.73|591.33|595.53|593.13|593.73|591.33|0
1655904540000|2022-06-22 13:29:00|593.55|591.15|594.27|591.87|594.27|591.87|593.55|591.15|0
1655904550000|2022-06-22 13:29:10|594.99|592.59|594.27|591.87|594.99|592.59|593.91|591.51|0
1655904560000|2022-06-22 13:29:20|594.45|592.05|595.17|592.77|595.17|592.77|594.45|592.05|0
1655904570000|2022-06-22 13:29:30|595.26|592.86|594.81|592.41|595.26|592.86|594.81|592.41|0
1655904580000|2022-06-22 13:29:40|594.99|592.59|595.08|592.68|595.08|592.68|594.99|592.59|0
1655904590000|2022-06-22 13:29:50|595.17|592.77|595.17|592.77|595.17|592.77|595.17|592.77|0
1655904600000|2022-06-22 13:30:00|595.71|593.31|597.33|594.93|597.33|594.93|595.71|593.31|0
1655904610000|2022-06-22 13:30:10|598.05|595.65|596.25|593.85|598.59|596.19|595.53|593.13|0
1655904620000|2022-06-22 13:30:20|594.9|592.5|595.53|593.13|595.53|593.13|594.81|592.41|0
1655904630000|2022-06-22 13:30:30|594.99|592.59|594.63|592.23|595.89|593.49|594.63|592.23|0
1655904640000|2022-06-22 13:30:40|595.89|593.49|596.07|593.67|596.07|593.67|594.81|592.41|0
1655904650000|2022-06-22 13:30:50|596.61|594.21|597.51|595.11|597.51|595.11|596.61|594.21|0
1655904660000|2022-06-22 13:31:00|594.9|592.5|594.27|591.87|594.9|592.5|593.91|591.51|0
1655904670000|2022-06-22 13:31:10|592.48|590.08|591.76|589.36|592.48|590.08|591.4|589|0
1655904680000|2022-06-22 13:31:20|591.4|589|589.79|587.39|591.4|589|589.79|587.39|0
1655904690000|2022-06-22 13:31:30|589.61|587.21|589.7|587.3|590.33|587.93|588.81|586.41|0
1655904700000|2022-06-22 13:31:40|588.9|586.5|589.25|586.85|590.69|588.29|588.9|586.5|0
1655904710000|2022-06-22 13:31:50|589.79|587.39|587.29|584.89|589.79|587.39|586.58|584.18|0
1655904720000|2022-06-22 13:32:00|586.75|584.35|586.93|584.53|586.93|584.53|586.4|584|0
1655904730000|2022-06-22 13:32:10|585.15|582.75|584.79|582.39|585.68|583.28|584.08|581.68|0
1655904740000|2022-06-22 13:32:20|584.62|582.22|584.44|582.04|585.15|582.75|584.44|582.04|0
1655904750000|2022-06-22 13:32:30|585.15|582.75|585.33|582.93|585.68|583.28|584.97|582.57|0
1655904760000|2022-06-22 13:32:40|585.15|582.75|585.68|583.28|585.68|583.28|585.15|582.75|0
1655904770000|2022-06-22 13:32:50|585.51|583.11|585.33|582.93|585.51|583.11|584.62|582.22|0
1655904780000|2022-06-22 13:33:00|584.53|582.13|582.31|579.91|584.53|582.13|582.31|579.91|0
1655904790000|2022-06-22 13:33:10|582.13|579.73|581.6|579.2|582.13|579.73|581.06|578.66|0
1655904800000|2022-06-22 13:33:20|583.02|580.62|583.73|581.33|584.08|581.68|583.02|580.62|0
1655904810000|2022-06-22 13:33:30|584.35|581.95|584.62|582.22|585.15|582.75|584.17|581.77|0
1655904820000|2022-06-22 13:33:40|585.33|582.93|585.68|583.28|585.68|583.28|585.33|582.93|0
1655904830000|2022-06-22 13:33:50|586.22|583.82|587.29|584.89|587.29|584.89|586.22|583.82|0
1655904840000|2022-06-22 13:34:00|588.18|585.78|587.47|585.07|588.9|586.5|587.47|585.07|0
1655904850000|2022-06-22 13:34:10|587.11|584.71|587.47|585.07|587.47|585.07|587.11|584.71|0
1655904860000|2022-06-22 13:34:20|587.82|585.42|587.71|585.31|589.74|587.34|587.09|584.69|0
1655904870000|2022-06-22 13:34:30|587.53|585.13|589.51|587.11|589.51|587.11|587.53|585.13|0
1655904880000|2022-06-22 13:34:40|589.33|586.93|590.22|587.82|590.76|588.36|589.33|586.93|0
1655904890000|2022-06-22 13:34:50|588.61|586.21|587|584.6|588.61|586.21|587|584.6|0
1655904900000|2022-06-22 13:35:00|587.71|585.31|587.53|585.13|587.71|585.31|587.09|584.69|0
1655904910000|2022-06-22 13:35:10|586.82|584.42|589.86|587.46|589.86|587.46|586.82|584.42|0
1655904920000|2022-06-22 13:35:20|590.04|587.64|591.12|588.72|591.12|588.72|590.04|587.64|0
1655904930000|2022-06-22 13:35:30|590.58|588.18|588.97|586.57|590.58|588.18|588.97|586.57|0
1655904940000|2022-06-22 13:35:40|589.33|586.93|589.86|587.46|590.04|587.64|589.15|586.75|0
1655904950000|2022-06-22 13:35:50|591.48|589.08|589.13|586.73|591.48|589.08|589.13|586.73|0
1655904960000|2022-06-22 13:36:00|588.95|586.55|587.79|585.39|589.13|586.73|587.79|585.39|0
1655904970000|2022-06-22 13:36:10|588.41|586.01|588.05|585.65|588.41|586.01|587.52|585.12|0
1655904980000|2022-06-22 13:36:20|587.7|585.3|588.41|586.01|588.41|586.01|587.7|585.3|0
1655904990000|2022-06-22 13:36:30|588.23|585.83|587.52|585.12|588.77|586.37|587.52|585.12|0
1655905000000|2022-06-22 13:36:40|588.05|585.65|587.7|585.3|588.05|585.65|587.7|585.3|0
1655905010000|2022-06-22 13:36:50|587.16|584.76|586.98|584.58|587.16|584.76|586.8|584.4|0
1655905020000|2022-06-22 13:37:00|586.26|583.86|586.98|584.58|587.16|584.76|586.26|583.86|0
1655905030000|2022-06-22 13:37:10|586.89|584.49|586.26|583.86|586.89|584.49|586.26|583.86|0
1655905040000|2022-06-22 13:37:20|586.62|584.22|586.62|584.22|586.98|584.58|586.62|584.22|0
1655905050000|2022-06-22 13:37:30|586.44|584.04|585.54|583.14|587.16|584.76|585.18|582.78|0
1655905060000|2022-06-22 13:37:40|585.72|583.32|585.9|583.5|586.62|584.22|585.72|583.32|0
1655905070000|2022-06-22 13:37:50|585.72|583.32|585|582.6|585.72|583.32|585|582.6|0
1655905080000|2022-06-22 13:38:00|585.18|582.78|584.47|582.07|585.18|582.78|584.47|582.07|0
1655905090000|2022-06-22 13:38:10|583.93|581.53|582.68|580.28|583.93|581.53|582.68|580.28|0
1655905100000|2022-06-22 13:38:20|583.39|580.99|584.65|582.25|584.65|582.25|583.39|580.99|0
1655905110000|2022-06-22 13:38:30|584.82|582.42|585.36|582.96|585.72|583.32|584.82|582.42|0
1655905120000|2022-06-22 13:38:40|585.18|582.78|584.2|581.8|585.18|582.78|583.93|581.53|0
1655905130000|2022-06-22 13:38:50|584.29|581.89|584.11|581.71|584.82|582.42|584.11|581.71|0
1655905140000|2022-06-22 13:39:00|584.29|581.89|584.11|581.71|584.29|581.89|583.04|580.64|0
1655905150000|2022-06-22 13:39:10|583.39|580.99|583.21|580.81|583.39|580.99|582.86|580.46|0
1655905160000|2022-06-22 13:39:20|583.39|580.99|586.08|583.68|586.08|583.68|583.39|580.99|0
1655905170000|2022-06-22 13:39:30|585.9|583.5|586.98|584.58|587.69|585.29|585.9|583.5|0
1655905180000|2022-06-22 13:39:40|586.8|584.4|587.69|585.29|587.69|585.29|586.71|584.31|0
1655905190000|2022-06-22 13:39:50|586.98|584.58|586.8|584.4|587.34|584.94|586.8|584.4|0
1655905200000|2022-06-22 13:40:00|586.62|584.22|585.18|582.78|586.62|584.22|584.65|582.25|0
1655905210000|2022-06-22 13:40:10|585.1|582.7|584.82|582.42|585.1|582.7|584.11|581.71|0
1655905220000|2022-06-22 13:40:20|585|582.6|585.72|583.32|586.26|583.86|585|582.6|0
1655905230000|2022-06-22 13:40:30|586.26|583.86|585.54|583.14|586.26|583.86|585.54|583.14|0
1655905240000|2022-06-22 13:40:40|586.44|584.04|587.33|584.93|587.33|584.93|585.9|583.5|0
1655905250000|2022-06-22 13:40:50|588.41|586.01|588.77|586.37|588.77|586.37|588.05|585.65|0
1655905260000|2022-06-22 13:41:00|589.41|587.01|589.13|586.73|590.03|587.63|589.13|586.73|0
1655905270000|2022-06-22 13:41:10|590.03|587.63|590.57|588.17|590.57|588.17|590.03|587.63|0
1655905280000|2022-06-22 13:41:20|590.21|587.81|590.57|588.17|590.93|588.53|590.21|587.81|0
1655905290000|2022-06-22 13:41:30|588.95|586.55|588.41|586.01|588.95|586.55|588.41|586.01|0
1655905300000|2022-06-22 13:41:40|588.33|585.93|588.41|586.01|588.41|586.01|588.23|585.83|0
1655905310000|2022-06-22 13:41:50|588.69|586.29|587.33|584.93|588.69|586.29|587.33|584.93|0
1655905320000|2022-06-22 13:42:00|586.44|584.04|586.44|584.04|587.33|584.93|586.44|584.04|0
1655905330000|2022-06-22 13:42:10|584.82|582.42|585|582.6|585|582.6|584.47|582.07|0
1655905340000|2022-06-22 13:42:20|584.47|582.07|584.82|582.42|585.28|582.88|584.47|582.07|0
1655905350000|2022-06-22 13:42:30|584.29|581.89|584.82|582.42|585.54|583.14|584.29|581.89|0
1655905360000|2022-06-22 13:42:40|584.47|582.07|584.29|581.89|584.47|582.07|583.21|580.81|0
1655905370000|2022-06-22 13:42:50|583.39|580.99|582.68|580.28|583.39|580.99|582.68|580.28|0
1655905380000|2022-06-22 13:43:00|582.5|580.1|584.29|581.89|584.29|581.89|582.14|579.74|0
1655905390000|2022-06-22 13:43:10|583.75|581.35|585|582.6|585|582.6|583.39|580.99|0
1655905400000|2022-06-22 13:43:20|584.64|582.24|585|582.6|585|582.6|584.64|582.24|0
1655905410000|2022-06-22 13:43:30|584.82|582.42|584.47|582.07|584.82|582.42|583.57|581.17|0
1655905420000|2022-06-22 13:43:40|583.93|581.53|586.26|583.86|586.26|583.86|583.93|581.53|0
1655905430000|2022-06-22 13:43:50|586.08|583.68|587.33|584.93|587.69|585.29|586.08|583.68|0
1655905440000|2022-06-22 13:44:00|587.51|585.11|587.51|585.11|587.51|585.11|587.33|584.93|0
1655905450000|2022-06-22 13:44:10|586.62|584.22|583.93|581.53|586.62|584.22|583.93|581.53|0
1655905460000|2022-06-22 13:44:20|584.47|582.07|583.93|581.53|584.47|582.07|583.39|580.99|0
1655905470000|2022-06-22 13:44:30|583.57|581.17|583.21|580.81|583.57|581.17|582.68|580.28|0
1655905480000|2022-06-22 13:44:40|583.75|581.35|583.21|580.81|583.75|581.35|583.21|580.81|0
1655905490000|2022-06-22 13:44:50|582.85|580.45|582.32|579.92|583.03|580.63|582.32|579.92|0
1655905500000|2022-06-22 13:45:00|581.96|579.56|580.36|577.96|582.68|580.28|580.36|577.96|0
1655905510000|2022-06-22 13:45:10|579.82|577.42|578.04|575.64|579.82|577.42|578.04|575.64|0
1655905520000|2022-06-22 13:45:20|578.4|576|579.82|577.42|580.18|577.78|578.4|576|0
1655905530000|2022-06-22 13:45:30|579.64|577.24|578.75|576.35|579.64|577.24|578.75|576.35|0
1655905540000|2022-06-22 13:45:40|578.93|576.53|580.53|578.13|580.53|578.13|578.75|576.35|0
1655905550000|2022-06-22 13:45:50|580.18|577.78|581.25|578.85|581.25|578.85|580.18|577.78|0
1655905560000|2022-06-22 13:46:00|581.6|579.2|581.43|579.03|581.78|579.38|581.25|578.85|0
1655905570000|2022-06-22 13:46:10|581.6|579.2|583.39|580.99|583.39|580.99|581.6|579.2|0
1655905580000|2022-06-22 13:46:20|583.93|581.53|584.11|581.71|584.11|581.71|583.21|580.81|0
1655905590000|2022-06-22 13:46:30|582.14|579.74|581.07|578.67|582.14|579.74|580.53|578.13|0
1655905600000|2022-06-22 13:46:40|581.78|579.38|581.78|579.38|581.78|579.38|581.43|579.03|0
1655905610000|2022-06-22 13:46:50|582.14|579.74|581.96|579.56|582.32|579.92|581.96|579.56|0
1655905620000|2022-06-22 13:47:00|581.43|579.03|581.78|579.38|581.78|579.38|581.25|578.85|0
1655905630000|2022-06-22 13:47:10|581.6|579.2|582.68|580.28|582.68|580.28|581.6|579.2|0
1655905640000|2022-06-22 13:47:20|583.03|580.63|582.85|580.45|583.21|580.81|582.32|579.92|0
1655905650000|2022-06-22 13:47:30|581.43|579.03|579.64|577.24|581.43|579.03|579.64|577.24|0
1655905660000|2022-06-22 13:47:40|580.53|578.13|581.07|578.67|581.07|578.67|580.53|578.13|0
1655905670000|2022-06-22 13:47:50|580.35|577.95|580.18|577.78|580.35|577.95|580.18|577.78|0
1655905680000|2022-06-22 13:48:00|579.64|577.24|578.93|576.53|579.64|577.24|578.49|576.09|0
1655905690000|2022-06-22 13:48:10|579.46|577.06|580|577.6|580.18|577.78|579.46|577.06|0
1655905700000|2022-06-22 13:48:20|580.18|577.78|581.03|578.63|581.03|578.63|580.18|577.78|0
1655905710000|2022-06-22 13:48:30|581.3|578.9|581.85|579.45|581.85|579.45|581.3|578.9|0
1655905720000|2022-06-22 13:48:40|582.92|580.52|582.21|579.81|582.92|580.52|582.21|579.81|0
1655905730000|2022-06-22 13:48:50|581.49|579.09|581.14|578.74|581.49|579.09|580.6|578.2|0
1655905740000|2022-06-22 13:49:00|582.21|579.81|582.38|579.98|582.38|579.98|581.49|579.09|0
1655905750000|2022-06-22 13:49:10|582.56|580.16|581.49|579.09|582.56|580.16|581.49|579.09|0
1655905760000|2022-06-22 13:49:20|580.96|578.56|580.6|578.2|580.96|578.56|580.6|578.2|0
1655905770000|2022-06-22 13:49:30|580.25|577.85|579.54|577.14|580.25|577.85|579.54|577.14|0
1655905780000|2022-06-22 13:49:40|580.25|577.85|579.89|577.49|580.25|577.85|579.89|577.49|0
1655905790000|2022-06-22 13:49:50|580.25|577.85|581.14|578.74|581.14|578.74|580.25|577.85|0
1655905800000|2022-06-22 13:50:00|582.03|579.63|581.85|579.45|582.21|579.81|581.85|579.45|0
1655905810000|2022-06-22 13:50:10|581.67|579.27|582.56|580.16|582.56|580.16|581.67|579.27|0
1655905820000|2022-06-22 13:50:20|581.49|579.09|581.85|579.45|582.38|579.98|581.49|579.09|0
1655905830000|2022-06-22 13:50:30|582.03|579.63|581.49|579.09|582.21|579.81|581.49|579.09|0
1655905840000|2022-06-22 13:50:40|582.03|579.63|583.1|580.7|583.1|580.7|582.03|579.63|0
1655905850000|2022-06-22 13:50:50|583.45|581.05|584.88|582.48|584.88|582.48|583.45|581.05|0
1655905860000|2022-06-22 13:51:00|585.06|582.66|585.42|583.02|585.78|583.38|585.06|582.66|0
1655905870000|2022-06-22 13:51:10|585.78|583.38|586.49|584.09|586.49|584.09|585.06|582.66|0
1655905880000|2022-06-22 13:51:20|587.03|584.63|585.24|582.84|587.03|584.63|585.24|582.84|0
1655905890000|2022-06-22 13:51:30|585.06|582.66|585.6|583.2|585.6|583.2|584.88|582.48|0
1655905900000|2022-06-22 13:51:40|585.95|583.55|585.24|582.84|585.95|583.55|585.24|582.84|0
1655905910000|2022-06-22 13:51:50|584.35|581.95|583.1|580.7|584.44|582.04|583.1|580.7|0
1655905920000|2022-06-22 13:52:00|582.74|580.34|583.01|580.61|583.01|580.61|582.74|580.34|0
1655905930000|2022-06-22 13:52:10|583.99|581.59|584.17|581.77|584.35|581.95|583.99|581.59|0
1655905940000|2022-06-22 13:52:20|584.35|581.95|583.63|581.23|584.7|582.3|583.63|581.23|0
1655905950000|2022-06-22 13:52:30|583.81|581.41|583.45|581.05|584.17|581.77|583.45|581.05|0
1655905960000|2022-06-22 13:52:40|583.37|580.97|582.92|580.52|583.37|580.97|582.56|580.16|0
1655905970000|2022-06-22 13:52:50|582.38|579.98|581.31|578.91|582.38|579.98|581.31|578.91|0
1655905980000|2022-06-22 13:53:00|580.25|577.85|580.42|578.02|581.31|578.91|580.25|577.85|0
1655905990000|2022-06-22 13:53:10|579.18|576.78|579.53|577.13|579.53|577.13|578.65|576.25|0
1655906000000|2022-06-22 13:53:20|578.29|575.89|577.58|575.18|578.29|575.89|577.4|575|0
1655906010000|2022-06-22 13:53:30|576.87|574.47|577.05|574.65|577.58|575.18|576.87|574.47|0
1655906020000|2022-06-22 13:53:40|576.52|574.12|576.16|573.76|576.87|574.47|576.16|573.76|0
1655906030000|2022-06-22 13:53:50|576.52|574.12|576.52|574.12|576.52|574.12|576.34|573.94|0
1655906040000|2022-06-22 13:54:00|576.16|573.76|577.05|574.65|577.05|574.65|576.16|573.76|0
1655906050000|2022-06-22 13:54:10|576.52|574.12|573.69|571.29|576.52|574.12|573.69|571.29|0
1655906060000|2022-06-22 13:54:20|573.51|571.11|572.1|569.7|573.51|571.11|571.74|569.34|0
1655906070000|2022-06-22 13:54:30|571.74|569.34|571.22|568.82|571.74|569.34|571.22|568.82|0
1655906080000|2022-06-22 13:54:40|570.86|568.46|570.51|568.11|571.04|568.64|570.51|568.11|0
1655906090000|2022-06-22 13:54:50|571.04|568.64|570.69|568.29|571.04|568.64|570.69|568.29|0
1655906100000|2022-06-22 13:55:00|570.51|568.11|569.1|566.7|570.51|568.11|569.1|566.7|0
1655906110000|2022-06-22 13:55:10|568.93|566.53|569.1|566.7|569.1|566.7|568.75|566.35|0
1655906120000|2022-06-22 13:55:20|569.63|567.23|569.98|567.58|569.98|567.58|568.93|566.53|0
1655906130000|2022-06-22 13:55:30|569.28|566.88|569.28|566.88|569.28|566.88|568.75|566.35|0
1655906140000|2022-06-22 13:55:40|568.93|566.53|569.28|566.88|569.63|567.23|568.93|566.53|0
1655906150000|2022-06-22 13:55:50|568.93|566.53|569.63|567.23|569.63|567.23|568.93|566.53|0
1655906160000|2022-06-22 13:56:00|569.98|567.58|570.51|568.11|570.69|568.29|569.98|567.58|0
1655906170000|2022-06-22 13:56:10|570.69|568.29|570.51|568.11|570.69|568.29|569.98|567.58|0
1655906180000|2022-06-22 13:56:20|571.04|568.64|569.55|567.15|571.04|568.64|569.55|567.15|0
1655906190000|2022-06-22 13:56:30|569.45|567.05|569.45|567.05|569.45|567.05|569.28|566.88|0
1655906200000|2022-06-22 13:56:40|569.63|567.23|570.33|567.93|570.33|567.93|569.63|567.23|0
1655906210000|2022-06-22 13:56:50|570.25|567.85|569.28|566.88|570.25|567.85|569.28|566.88|0
1655906220000|2022-06-22 13:57:00|569.1|566.7|568.4|566|569.1|566.7|568.4|566|0
1655906230000|2022-06-22 13:57:10|568.05|565.65|567.87|565.47|568.05|565.65|567.52|565.12|0
1655906240000|2022-06-22 13:57:20|567.52|565.12|568.22|565.82|568.22|565.82|567.52|565.12|0
1655906250000|2022-06-22 13:57:30|568.05|565.65|568.57|566.17|568.75|566.35|568.05|565.65|0
1655906260000|2022-06-22 13:57:40|567.87|565.47|568.75|566.35|568.75|566.35|567.87|565.47|0
1655906270000|2022-06-22 13:57:50|568.4|566|568.75|566.35|569.1|566.7|568.4|566|0
1655906280000|2022-06-22 13:58:00|568.93|566.53|570.51|568.11|570.51|568.11|568.93|566.53|0
1655906290000|2022-06-22 13:58:10|572.17|569.77|569.19|566.79|572.17|569.77|569.19|566.79|0
1655906300000|2022-06-22 13:58:20|569.78|567.38|570.49|568.09|570.66|568.26|569.78|567.38|0
1655906310000|2022-06-22 13:58:30|569.61|567.21|570.66|568.26|571.02|568.62|569.61|567.21|0
1655906320000|2022-06-22 13:58:40|570.58|568.18|571.02|568.62|571.02|568.62|570.58|568.18|0
1655906330000|2022-06-22 13:58:50|571.19|568.79|571.19|568.79|571.72|569.32|571.19|568.79|0
1655906340000|2022-06-22 13:59:00|570.31|567.91|571.02|568.62|571.02|568.62|570.31|567.91|0
1655906350000|2022-06-22 13:59:10|571.19|568.79|571.19|568.79|571.37|568.97|571.19|568.79|0
1655906360000|2022-06-22 13:59:20|571.54|569.14|571.72|569.32|571.72|569.32|571.37|568.97|0
1655906370000|2022-06-22 13:59:30|572.07|569.67|572.07|569.67|572.07|569.67|571.9|569.5|0
1655906380000|2022-06-22 13:59:40|572.25|569.85|572.78|570.38|572.78|570.38|572.07|569.67|0
1655906390000|2022-06-22 13:59:50|573.31|570.91|574.55|572.15|574.55|572.15|573.31|570.91|0
1655906400000|2022-06-22 14:00:00|574.19|571.79|574.02|571.62|574.19|571.79|573.66|571.26|0
1655906410000|2022-06-22 14:00:10|573.84|571.44|572.78|570.38|573.84|571.44|572.78|570.38|0
1655906420000|2022-06-22 14:00:20|572.96|570.56|572.25|569.85|572.96|570.56|572.25|569.85|0
1655906430000|2022-06-22 14:00:30|572.07|569.67|572.25|569.85|572.43|570.03|572.07|569.67|0
1655906440000|2022-06-22 14:00:40|572.43|570.03|572.25|569.85|572.43|570.03|571.72|569.32|0
1655906450000|2022-06-22 14:00:50|571.9|569.5|572.07|569.67|572.07|569.67|571.37|568.97|0
1655906460000|2022-06-22 14:01:00|571.72|569.32|571.9|569.5|571.9|569.5|571.54|569.14|0
1655906470000|2022-06-22 14:01:10|571.19|568.79|572.43|570.03|572.43|570.03|571.19|568.79|0
1655906480000|2022-06-22 14:01:20|573.31|570.91|574.55|572.15|574.55|572.15|573.31|570.91|0
1655906490000|2022-06-22 14:01:30|574.72|572.32|574.9|572.5|574.9|572.5|574.55|572.15|0
1655906500000|2022-06-22 14:01:40|574.28|571.88|575.35|572.95|575.35|572.95|574.28|571.88|0
1655906510000|2022-06-22 14:01:50|575.43|573.03|573.84|571.44|575.43|573.03|573.84|571.44|0
1655906520000|2022-06-22 14:02:00|575.08|572.68|576.14|573.74|576.14|573.74|575.08|572.68|0
1655906530000|2022-06-22 14:02:10|575.78|573.38|575.96|573.56|576.32|573.92|575.78|573.38|0
1655906540000|2022-06-22 14:02:20|576.14|573.74|576.32|573.92|576.85|574.45|576.14|573.74|0
1655906550000|2022-06-22 14:02:30|576.49|574.09|577.2|574.8|577.2|574.8|576.14|573.74|0
1655906560000|2022-06-22 14:02:40|577.38|574.98|578.62|576.22|579.33|576.93|577.38|574.98|0
1655906570000|2022-06-22 14:02:50|578.8|576.4|579.15|576.75|579.15|576.75|578.09|575.69|0
1655906580000|2022-06-22 14:03:00|579.33|576.93|577.56|575.16|579.33|576.93|577.56|575.16|0
1655906590000|2022-06-22 14:03:10|577.91|575.51|576.32|573.92|577.91|575.51|576.32|573.92|0
1655906600000|2022-06-22 14:03:20|577.38|574.98|576.67|574.27|577.56|575.16|576.49|574.09|0
1655906610000|2022-06-22 14:03:30|576.85|574.45|576.76|574.36|577.38|574.98|576.76|574.36|0
1655906620000|2022-06-22 14:03:40|577.02|574.62|576.31|573.91|577.02|574.62|576.31|573.91|0
1655906630000|2022-06-22 14:03:50|576.14|573.74|576.85|574.45|576.85|574.45|576.14|573.74|0
1655906640000|2022-06-22 14:04:00|576.14|573.74|576.31|573.91|576.67|574.27|576.14|573.74|0
1655906650000|2022-06-22 14:04:10|576.67|574.27|575.96|573.56|577.56|575.16|575.96|573.56|0
1655906660000|2022-06-22 14:04:20|575.25|572.85|575.78|573.38|575.78|573.38|575.08|572.68|0
1655906670000|2022-06-22 14:04:30|576.14|573.74|576.31|573.91|576.85|574.45|576.14|573.74|0
1655906680000|2022-06-22 14:04:40|575.96|573.56|574.9|572.5|576.05|573.65|574.9|572.5|0
1655906690000|2022-06-22 14:04:50|575.25|572.85|575.25|572.85|575.61|573.21|575.25|572.85|0
1655906700000|2022-06-22 14:05:00|575.08|572.68|577.38|574.98|577.38|574.98|575.08|572.68|0
1655906710000|2022-06-22 14:05:10|577.56|575.16|576.31|573.91|577.56|575.16|576.31|573.91|0
1655906720000|2022-06-22 14:05:20|576.67|574.27|577.56|575.16|577.56|575.16|576.67|574.27|0
1655906730000|2022-06-22 14:05:30|577.91|575.51|576.58|574.18|577.91|575.51|576.58|574.18|0
1655906740000|2022-06-22 14:05:40|576.67|574.27|575.96|573.56|576.67|574.27|575.96|573.56|0
1655906750000|2022-06-22 14:05:50|576.14|573.74|576.85|574.45|576.85|574.45|576.14|573.74|0
1655906760000|2022-06-22 14:06:00|576.49|574.09|576.49|574.09|576.49|574.09|575.96|573.56|0
1655906770000|2022-06-22 14:06:10|576.76|574.36|575.78|573.38|576.76|574.36|575.78|573.38|0
1655906780000|2022-06-22 14:06:20|576.49|574.09|576.31|573.91|576.49|574.09|576.31|573.91|0
1655906790000|2022-06-22 14:06:30|576.14|573.74|577.02|574.62|577.02|574.62|576.14|573.74|0
1655906800000|2022-06-22 14:06:40|576.49|574.09|577.02|574.62|577.2|574.8|576.49|574.09|0
1655906810000|2022-06-22 14:06:50|576.67|574.27|575.78|573.38|576.67|574.27|575.78|573.38|0
1655906820000|2022-06-22 14:07:00|575.96|573.56|575.78|573.38|575.96|573.56|575.07|572.67|0
1655906830000|2022-06-22 14:07:10|575.96|573.56|574.19|571.79|575.96|573.56|574.19|571.79|0
1655906840000|2022-06-22 14:07:20|574.37|571.97|575.61|573.21|575.61|573.21|574.37|571.97|0
1655906850000|2022-06-22 14:07:30|574.54|572.14|576.66|574.26|576.96|574.56|574.54|572.14|0
1655906860000|2022-06-22 14:07:40|576.31|573.91|576.22|573.82|576.48|574.08|576.22|573.82|0
1655906870000|2022-06-22 14:07:50|575.19|572.79|574.66|572.26|575.19|572.79|574.66|572.26|0
1655906880000|2022-06-22 14:08:00|574.48|572.08|573.77|571.37|574.48|572.08|573.77|571.37|0
1655906890000|2022-06-22 14:08:10|573.42|571.02|573.24|570.84|573.77|571.37|573.24|570.84|0
1655906900000|2022-06-22 14:08:20|573.07|570.67|572.71|570.31|573.07|570.67|572.71|570.31|0
1655906910000|2022-06-22 14:08:30|573.07|570.67|573.07|570.67|573.07|570.67|572.71|570.31|0
1655906920000|2022-06-22 14:08:40|572.89|570.49|572.54|570.14|572.89|570.49|572.54|570.14|0
1655906930000|2022-06-22 14:08:50|572.89|570.49|572.54|570.14|573.07|570.67|572.54|570.14|0
1655906940000|2022-06-22 14:09:00|572.19|569.79|571.83|569.43|572.19|569.79|571.83|569.43|0
1655906950000|2022-06-22 14:09:10|572.19|569.79|573.42|571.02|573.42|571.02|572.19|569.79|0
1655906960000|2022-06-22 14:09:20|573.6|571.2|573.6|571.2|574.3|571.9|573.6|571.2|0
1655906970000|2022-06-22 14:09:30|572.89|570.49|571.83|569.43|572.89|570.49|571.83|569.43|0
1655906980000|2022-06-22 14:09:40|572.01|569.61|572.01|569.61|573.07|570.67|572.01|569.61|0
1655906990000|2022-06-22 14:09:50|572.36|569.96|571.83|569.43|572.36|569.96|571.83|569.43|0
1655907000000|2022-06-22 14:10:00|571.48|569.08|572.54|570.14|572.71|570.31|571.48|569.08|0
1655907010000|2022-06-22 14:10:10|572.01|569.61|572.54|570.14|572.54|570.14|572.01|569.61|0
1655907020000|2022-06-22 14:10:20|572.89|570.49|571.83|569.43|572.89|570.49|571.83|569.43|0
1655907030000|2022-06-22 14:10:30|571.48|569.08|571.83|569.43|572.54|570.14|571.48|569.08|0
1655907040000|2022-06-22 14:10:40|571.3|568.9|572.18|569.78|572.18|569.78|571.3|568.9|0
1655907050000|2022-06-22 14:10:50|572.36|569.96|572.18|569.78|572.36|569.96|571.66|569.26|0
1655907060000|2022-06-22 14:11:00|572.54|570.14|574.3|571.9|574.3|571.9|572.54|570.14|0
1655907070000|2022-06-22 14:11:10|574.48|572.08|573.6|571.2|574.48|572.08|573.6|571.2|0
1655907080000|2022-06-22 14:11:20|573.42|571.02|573.77|571.37|573.95|571.55|573.42|571.02|0
1655907090000|2022-06-22 14:11:30|573.6|571.2|573.95|571.55|573.95|571.55|573.07|570.67|0
1655907100000|2022-06-22 14:11:40|574.66|572.26|574.3|571.9|574.66|572.26|574.3|571.9|0
1655907110000|2022-06-22 14:11:50|573.77|571.37|573.42|571.02|573.77|571.37|573.42|571.02|0
1655907120000|2022-06-22 14:12:00|573.24|570.84|574.13|571.73|574.13|571.73|573.24|570.84|0
1655907130000|2022-06-22 14:12:10|573.77|571.37|572.71|570.31|573.77|571.37|572.71|570.31|0
1655907140000|2022-06-22 14:12:20|572.54|570.14|572.71|570.31|573.07|570.67|572.36|569.96|0
1655907150000|2022-06-22 14:12:30|572.18|569.78|570.77|568.37|572.18|569.78|570.77|568.37|0
1655907160000|2022-06-22 14:12:40|570.6|568.2|570.07|567.67|570.6|568.2|570.07|567.67|0
1655907170000|2022-06-22 14:12:50|569.89|567.49|570.25|567.85|570.25|567.85|569.89|567.49|0
1655907180000|2022-06-22 14:13:00|571.13|568.73|571.48|569.08|572.01|569.61|571.13|568.73|0
1655907190000|2022-06-22 14:13:10|571.3|568.9|569.89|567.49|571.3|568.9|569.89|567.49|0
1655907200000|2022-06-22 14:13:20|570.95|568.55|570.07|567.67|570.95|568.55|570.07|567.67|0
1655907210000|2022-06-22 14:13:30|570.25|567.85|569.89|567.49|570.25|567.85|569.72|567.32|0
1655907220000|2022-06-22 14:13:40|570.07|567.67|569.72|567.32|570.42|568.02|569.72|567.32|0
1655907230000|2022-06-22 14:13:50|569.19|566.79|568.49|566.09|569.19|566.79|568.49|566.09|0
1655907240000|2022-06-22 14:14:00|567.61|565.21|566.21|563.81|567.61|565.21|566.21|563.81|0
1655907250000|2022-06-22 14:14:10|565.68|563.28|566.38|563.98|566.56|564.16|565.68|563.28|0
1655907260000|2022-06-22 14:14:20|565.86|563.46|565.68|563.28|566.03|563.63|565.68|563.28|0
1655907270000|2022-06-22 14:14:30|566.38|563.98|565.68|563.28|566.38|563.98|565.68|563.28|0
1655907280000|2022-06-22 14:14:40|565.51|563.11|566.03|563.63|566.03|563.63|565.33|562.93|0
1655907290000|2022-06-22 14:14:50|565.68|563.28|565.86|563.46|566.56|564.16|565.68|563.28|0
1655907300000|2022-06-22 14:15:00|566.21|563.81|566.03|563.63|566.21|563.81|565.68|563.28|0
1655907310000|2022-06-22 14:15:10|565.51|563.11|565.16|562.76|565.51|563.11|564.98|562.58|0
1655907320000|2022-06-22 14:15:20|564.98|562.58|565.68|563.28|565.68|563.28|564.98|562.58|0
1655907330000|2022-06-22 14:15:30|565.33|562.93|565.51|563.11|566.21|563.81|565.33|562.93|0
1655907340000|2022-06-22 14:15:40|565.16|562.76|565.33|562.93|565.33|562.93|565.16|562.76|0
1655907350000|2022-06-22 14:15:50|565.16|562.76|565.16|562.76|565.16|562.76|564.81|562.41|0
1655907360000|2022-06-22 14:16:00|565.51|563.11|565.86|563.46|565.86|563.46|565.51|563.11|0
1655907370000|2022-06-22 14:16:10|566.03|563.63|566.56|564.16|566.73|564.33|566.03|563.63|0
1655907380000|2022-06-22 14:16:20|566.91|564.51|567.08|564.68|567.08|564.68|566.03|563.63|0
1655907390000|2022-06-22 14:16:30|566.38|563.98|566.03|563.63|566.38|563.98|565.86|563.46|0
1655907400000|2022-06-22 14:16:40|565.68|563.28|565.33|562.93|565.86|563.46|565.33|562.93|0
1655907410000|2022-06-22 14:16:50|565.16|562.76|565.33|562.93|565.68|563.28|565.16|562.76|0
1655907420000|2022-06-22 14:17:00|564.46|562.06|564.98|562.58|564.98|562.58|564.46|562.06|0
1655907430000|2022-06-22 14:17:10|565.51|563.11|565.68|563.28|565.86|563.46|565.51|563.11|0
1655907440000|2022-06-22 14:17:20|564.63|562.23|563.93|561.53|564.63|562.23|563.93|561.53|0
1655907450000|2022-06-22 14:17:30|563.58|561.18|563.41|561.01|563.58|561.18|562.88|560.48|0
1655907460000|2022-06-22 14:17:40|563.06|560.66|562.53|560.13|563.23|560.83|562.53|560.13|0
1655907470000|2022-06-22 14:17:50|562.01|559.61|560.79|558.39|562.01|559.61|560.61|558.21|0
1655907480000|2022-06-22 14:18:00|560.44|558.04|561.31|558.91|561.31|558.91|560.44|558.04|0
1655907490000|2022-06-22 14:18:10|561.14|558.74|559.57|557.17|561.14|558.74|559.57|557.17|0
1655907500000|2022-06-22 14:18:20|559.22|556.82|559.22|556.82|559.74|557.34|559.05|556.65|0
1655907510000|2022-06-22 14:18:30|559.4|557|560.44|558.04|560.44|558.04|559.4|557|0
1655907520000|2022-06-22 14:18:40|560.96|558.56|560.96|558.56|561.31|558.91|560.79|558.39|0
1655907530000|2022-06-22 14:18:50|561.14|558.74|561.14|558.74|561.14|558.74|560.61|558.21|0
1655907540000|2022-06-22 14:19:00|561.49|559.09|561.66|559.26|561.83|559.43|561.49|559.09|0
1655907550000|2022-06-22 14:19:10|562.01|559.61|561.31|558.91|562.01|559.61|560.96|558.56|0
1655907560000|2022-06-22 14:19:20|560.09|557.69|560.61|558.21|560.79|558.39|560.09|557.69|0
1655907570000|2022-06-22 14:19:30|559.92|557.52|559.74|557.34|560.09|557.69|559.74|557.34|0
1655907580000|2022-06-22 14:19:40|559.4|557|559.22|556.82|559.57|557.17|559.22|556.82|0
1655907590000|2022-06-22 14:19:50|558.7|556.3|558.35|555.95|558.7|556.3|558.35|555.95|0
1655907600000|2022-06-22 14:20:00|558.53|556.13|558.09|555.69|558.53|556.13|557.83|555.43|0
1655907610000|2022-06-22 14:20:10|558.35|555.95|559.95|557.55|559.95|557.55|557.83|555.43|0
1655907620000|2022-06-22 14:20:20|559.78|557.38|559.43|557.03|559.95|557.55|559.43|557.03|0
1655907630000|2022-06-22 14:20:30|559.95|557.55|559.78|557.38|559.95|557.55|559.78|557.38|0
1655907640000|2022-06-22 14:20:40|558.18|555.78|558.53|556.13|558.53|556.13|558.01|555.61|0
1655907650000|2022-06-22 14:20:50|558.18|555.78|559.57|557.17|559.57|557.17|558.18|555.78|0
1655907660000|2022-06-22 14:21:00|559.4|557|559.57|557.17|559.57|557.17|558.88|556.48|0
1655907670000|2022-06-22 14:21:10|559.75|557.35|559.22|556.82|559.75|557.35|559.22|556.82|0
1655907680000|2022-06-22 14:21:20|559.14|556.74|558.97|556.57|559.14|556.74|558.88|556.48|0
1655907690000|2022-06-22 14:21:30|558.88|556.48|558.88|556.48|559.22|556.82|558.88|556.48|0
1655907700000|2022-06-22 14:21:40|559.57|557.17|559.4|557|559.57|557.17|559.22|556.82|0
1655907710000|2022-06-22 14:21:50|559.75|557.35|559.57|557.17|559.92|557.52|559.57|557.17|0
1655907720000|2022-06-22 14:22:00|559.75|557.35|559.4|557|559.75|557.35|559.05|556.65|0
1655907730000|2022-06-22 14:22:10|559.22|556.82|558.88|556.48|559.22|556.82|558.88|556.48|0
1655907740000|2022-06-22 14:22:20|558.7|556.3|558.7|556.3|559.05|556.65|558.7|556.3|0
1655907750000|2022-06-22 14:22:30|558.35|555.95|558.01|555.61|558.53|556.13|558.01|555.61|0
1655907760000|2022-06-22 14:22:40|557.83|555.43|558.87|556.47|558.87|556.47|557.83|555.43|0
1655907770000|2022-06-22 14:22:50|558.53|556.13|556.96|554.56|558.53|556.13|556.96|554.56|0
1655907780000|2022-06-22 14:23:00|556.1|553.7|556.27|553.87|556.27|553.87|555.92|553.52|0
1655907790000|2022-06-22 14:23:10|555.92|553.52|556.27|553.87|556.27|553.87|555.92|553.52|0
1655907800000|2022-06-22 14:23:20|556.1|553.7|555.23|552.83|556.1|553.7|554.88|552.48|0
1655907810000|2022-06-22 14:23:30|555.57|553.17|556.62|554.22|556.62|554.22|555.23|552.83|0
1655907820000|2022-06-22 14:23:40|555.05|552.65|554.71|552.31|555.05|552.65|554.71|552.31|0
1655907830000|2022-06-22 14:23:50|554.36|551.96|553.15|550.75|554.36|551.96|553.15|550.75|0
1655907840000|2022-06-22 14:24:00|553.32|550.92|552.89|550.49|553.32|550.92|552.63|550.23|0
1655907850000|2022-06-22 14:24:10|553.15|550.75|552.98|550.58|553.15|550.75|552.98|550.58|0
1655907860000|2022-06-22 14:24:20|552.8|550.4|552.46|550.06|552.8|550.4|552.46|550.06|0
1655907870000|2022-06-22 14:24:30|552.55|550.15|551.6|549.2|552.63|550.23|551.6|549.2|0
1655907880000|2022-06-22 14:24:40|551.08|548.68|551.25|548.85|551.25|548.85|551.08|548.68|0
1655907890000|2022-06-22 14:24:50|551.42|549.02|551.51|549.11|551.51|549.11|551.08|548.68|0
1655907900000|2022-06-22 14:25:00|551.6|549.2|551.77|549.37|551.77|549.37|551.6|549.2|0
1655907910000|2022-06-22 14:25:10|552.8|550.4|552.46|550.06|552.8|550.4|552.46|550.06|0
1655907920000|2022-06-22 14:25:20|553.32|550.92|552.46|550.06|553.32|550.92|552.46|550.06|0
1655907930000|2022-06-22 14:25:30|552.8|550.4|552.8|550.4|553.07|550.67|552.63|550.23|0
1655907940000|2022-06-22 14:25:40|552.98|550.58|552.98|550.58|552.98|550.58|552.8|550.4|0
1655907950000|2022-06-22 14:25:50|552.29|549.89|552.63|550.23|552.8|550.4|552.29|549.89|0
1655907960000|2022-06-22 14:26:00|552.46|550.06|551.08|548.68|552.46|550.06|551.08|548.68|0
1655907970000|2022-06-22 14:26:10|550.73|548.33|550.73|548.33|550.73|548.33|550.56|548.16|0
1655907980000|2022-06-22 14:26:20|550.9|548.5|551.94|549.54|551.94|549.54|550.9|548.5|0
1655907990000|2022-06-22 14:26:30|551.77|549.37|551.08|548.68|551.77|549.37|551.08|548.68|0
1655908000000|2022-06-22 14:26:40|551.25|548.85|552.11|549.71|552.11|549.71|551.25|548.85|0
1655908010000|2022-06-22 14:26:50|551.77|549.37|551.94|549.54|551.94|549.54|551.59|549.19|0
1655908020000|2022-06-22 14:27:00|551.77|549.37|551.42|549.02|552.29|549.89|551.42|549.02|0
1655908030000|2022-06-22 14:27:10|551.59|549.19|551.77|549.37|551.77|549.37|551.59|549.19|0
1655908040000|2022-06-22 14:27:20|551.59|549.19|551.77|549.37|551.77|549.37|551.25|548.85|0
1655908050000|2022-06-22 14:27:30|552.11|549.71|551.51|549.11|552.11|549.71|551.42|549.02|0
1655908060000|2022-06-22 14:27:40|551.25|548.85|551.34|548.94|551.42|549.02|551.08|548.68|0
1655908070000|2022-06-22 14:27:50|551.42|549.02|551.42|549.02|551.42|549.02|551.42|549.02|0
1655908080000|2022-06-22 14:28:00|551.59|549.19|551.77|549.37|551.77|549.37|551.59|549.19|0
1655908090000|2022-06-22 14:28:10|551.25|548.85|550.9|548.5|551.42|549.02|550.9|548.5|0
1655908100000|2022-06-22 14:28:20|550.56|548.16|551.25|548.85|551.25|548.85|550.56|548.16|0
1655908110000|2022-06-22 14:28:30|550.9|548.5|551.08|548.68|551.08|548.68|550.73|548.33|0
1655908120000|2022-06-22 14:28:40|551.42|549.02|551.94|549.54|551.94|549.54|551.42|549.02|0
1655908130000|2022-06-22 14:28:50|552.46|550.06|552.8|550.4|552.8|550.4|552.46|550.06|0
1655908140000|2022-06-22 14:29:00|552.46|550.06|551.59|549.19|552.46|550.06|551.59|549.19|0
1655908150000|2022-06-22 14:29:10|551.51|549.11|551.25|548.85|551.51|549.11|551.25|548.85|0
1655908160000|2022-06-22 14:29:20|551.59|549.19|551.94|549.54|551.94|549.54|551.25|548.85|0
1655908170000|2022-06-22 14:29:30|552.11|549.71|551.25|548.85|552.11|549.71|551.25|548.85|0
1655908180000|2022-06-22 14:29:40|551.08|548.68|551.77|549.37|551.77|549.37|551.08|548.68|0
1655908190000|2022-06-22 14:29:50|551.94|549.54|552.62|550.22|552.79|550.39|551.94|549.54|0
1655908200000|2022-06-22 14:30:00|552.1|549.7|552.28|549.88|552.45|550.05|552.1|549.7|0
1655908210000|2022-06-22 14:30:10|551.93|549.53|551.93|549.53|552.1|549.7|551.93|549.53|0
1655908220000|2022-06-22 14:30:20|551.76|549.36|551.93|549.53|552.28|549.88|551.76|549.36|0
1655908230000|2022-06-22 14:30:30|552.45|550.05|552.97|550.57|552.97|550.57|552.45|550.05|0
1655908240000|2022-06-22 14:30:40|553.14|550.74|553.31|550.91|553.31|550.91|552.97|550.57|0
1655908250000|2022-06-22 14:30:50|553.48|551.08|553.14|550.74|553.66|551.26|552.97|550.57|0
1655908260000|2022-06-22 14:31:00|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1655908270000|2022-06-22 14:31:10|552.97|550.57|553.31|550.91|553.31|550.91|552.97|550.57|0
1655908280000|2022-06-22 14:31:20|552.97|550.57|552.45|550.05|552.97|550.57|552.45|550.05|0
1655908290000|2022-06-22 14:31:30|552.28|549.88|551.07|548.67|552.28|549.88|551.07|548.67|0
1655908300000|2022-06-22 14:31:40|551.16|548.76|551.07|548.67|551.59|549.19|551.07|548.67|0
1655908310000|2022-06-22 14:31:50|551.24|548.84|550.9|548.5|551.24|548.84|550.73|548.33|0
1655908320000|2022-06-22 14:32:00|550.73|548.33|550.21|547.81|550.73|548.33|550.21|547.81|0
1655908330000|2022-06-22 14:32:10|550.38|547.98|549.18|546.78|550.38|547.98|549.18|546.78|0
1655908340000|2022-06-22 14:32:20|549.01|546.61|550.21|547.81|550.21|547.81|548.83|546.43|0
1655908350000|2022-06-22 14:32:30|550.73|548.33|549.35|546.95|550.73|548.33|549.35|546.95|0
1655908360000|2022-06-22 14:32:40|549.87|547.47|548.83|546.43|549.87|547.47|548.83|546.43|0
1655908370000|2022-06-22 14:32:50|548.66|546.26|550.04|547.64|550.04|547.64|548.66|546.26|0
1655908380000|2022-06-22 14:33:00|549.87|547.47|551.24|548.84|551.24|548.84|549.87|547.47|0
1655908390000|2022-06-22 14:33:10|551.07|548.67|550.38|547.98|551.41|549.01|550.38|547.98|0
1655908400000|2022-06-22 14:33:20|549.87|547.47|549.87|547.47|549.87|547.47|549.52|547.12|0
1655908410000|2022-06-22 14:33:30|549.95|547.55|549.69|547.29|550.04|547.64|549.69|547.29|0
1655908420000|2022-06-22 14:33:40|549.61|547.21|549.69|547.29|550.04|547.64|549.61|547.21|0
1655908430000|2022-06-22 14:33:50|550.04|547.64|550.04|547.64|550.38|547.98|549.69|547.29|0
1655908440000|2022-06-22 14:34:00|549.86|547.46|550.04|547.64|550.21|547.81|549.86|547.46|0
1655908450000|2022-06-22 14:34:10|550.21|547.81|550.21|547.81|550.21|547.81|549.86|547.46|0
1655908460000|2022-06-22 14:34:20|550.04|547.64|550.55|548.15|550.55|548.15|550.04|547.64|0
1655908470000|2022-06-22 14:34:30|550.38|547.98|550.04|547.64|550.38|547.98|550.04|547.64|0
1655908480000|2022-06-22 14:34:40|550.21|547.81|551.07|548.67|551.07|548.67|550.21|547.81|0
1655908490000|2022-06-22 14:34:50|550.9|548.5|551.07|548.67|551.07|548.67|550.9|548.5|0
1655908500000|2022-06-22 14:35:00|551.24|548.84|551.59|549.19|551.59|549.19|551.24|548.84|0
1655908510000|2022-06-22 14:35:10|551.24|548.84|551.41|549.01|551.41|549.01|551.07|548.67|0
1655908520000|2022-06-22 14:35:20|551.07|548.67|550.9|548.5|551.07|548.67|550.9|548.5|0
1655908530000|2022-06-22 14:35:30|550.72|548.32|551.41|549.01|551.59|549.19|550.72|548.32|0
1655908540000|2022-06-22 14:35:40|551.76|549.36|551.41|549.01|552.45|550.05|551.41|549.01|0
1655908550000|2022-06-22 14:35:50|551.24|548.84|550.9|548.5|551.24|548.84|550.72|548.32|0
1655908560000|2022-06-22 14:36:00|550.72|548.32|550.21|547.81|550.72|548.32|550.21|547.81|0
1655908570000|2022-06-22 14:36:10|549.86|547.46|549.52|547.12|549.86|547.46|549.18|546.78|0
1655908580000|2022-06-22 14:36:20|549.18|546.78|548.49|546.09|549.18|546.78|548.49|546.09|0
1655908590000|2022-06-22 14:36:30|549|546.6|548.15|545.75|549|546.6|548.15|545.75|0
1655908600000|2022-06-22 14:36:40|548.49|546.09|547.97|545.57|548.49|546.09|547.97|545.57|0
1655908610000|2022-06-22 14:36:50|548.15|545.75|548.32|545.92|548.32|545.92|547.8|545.4|0
1655908620000|2022-06-22 14:37:00|548.15|545.75|546.6|544.2|548.15|545.75|546.6|544.2|0
1655908630000|2022-06-22 14:37:10|546.43|544.03|546.09|543.69|546.77|544.37|546.09|543.69|0
1655908640000|2022-06-22 14:37:20|546.43|544.03|546.43|544.03|546.43|544.03|546.26|543.86|0
1655908650000|2022-06-22 14:37:30|546.77|544.37|545.92|543.52|546.77|544.37|545.92|543.52|0
1655908660000|2022-06-22 14:37:40|545.75|543.35|546.26|543.86|546.43|544.03|545.58|543.18|0
1655908670000|2022-06-22 14:37:50|545.92|543.52|545.92|543.52|546.26|543.86|545.92|543.52|0
1655908680000|2022-06-22 14:38:00|545.75|543.35|545.4|543|545.92|543.52|545.4|543|0
1655908690000|2022-06-22 14:38:10|545.92|543.52|545.75|543.35|545.92|543.52|545.75|543.35|0
1655908700000|2022-06-22 14:38:20|545.4|543|545.57|543.17|545.75|543.35|545.4|543|0
1655908710000|2022-06-22 14:38:30|545.4|543|544.89|542.49|545.4|543|544.89|542.49|0
1655908720000|2022-06-22 14:38:40|544.72|542.32|545.4|543|545.57|543.17|544.72|542.32|0
1655908730000|2022-06-22 14:38:50|545.06|542.66|545.06|542.66|545.06|542.66|544.89|542.49|0
1655908740000|2022-06-22 14:39:00|545.75|543.35|545.75|543.35|545.92|543.52|545.75|543.35|0
1655908750000|2022-06-22 14:39:10|545.57|543.17|545.92|543.52|545.92|543.52|545.57|543.17|0
1655908760000|2022-06-22 14:39:20|546.09|543.69|546.6|544.2|546.6|544.2|546.09|543.69|0
1655908770000|2022-06-22 14:39:30|546.26|543.86|545.92|543.52|546.26|543.86|545.75|543.35|0
1655908780000|2022-06-22 14:39:40|546.09|543.69|545.75|543.35|546.26|543.86|545.75|543.35|0
1655908790000|2022-06-22 14:39:50|546.09|543.69|545.23|542.83|546.09|543.69|545.23|542.83|0
1655908800000|2022-06-22 14:40:00|545.06|542.66|544.89|542.49|545.06|542.66|544.89|542.49|0
1655908810000|2022-06-22 14:40:10|545.06|542.66|545.92|543.52|545.92|543.52|545.06|542.66|0
1655908820000|2022-06-22 14:40:20|545.57|543.17|546.77|544.37|546.77|544.37|545.57|543.17|0
1655908830000|2022-06-22 14:40:30|547.12|544.72|547.8|545.4|547.8|545.4|547.12|544.72|0
1655908840000|2022-06-22 14:40:40|547.97|545.57|547.63|545.23|547.97|545.57|547.63|545.23|0
1655908850000|2022-06-22 14:40:50|547.29|544.89|547.12|544.72|547.46|545.06|547.12|544.72|0
1655908860000|2022-06-22 14:41:00|546.77|544.37|546.43|544.03|546.77|544.37|546.43|544.03|0
1655908870000|2022-06-22 14:41:10|546.94|544.54|547.12|544.72|547.12|544.72|546.43|544.03|0
1655908880000|2022-06-22 14:41:20|547.97|545.57|548.14|545.74|548.14|545.74|547.8|545.4|0
1655908890000|2022-06-22 14:41:30|547.97|545.57|548.14|545.74|548.32|545.92|547.97|545.57|0
1655908900000|2022-06-22 14:41:40|548.32|545.92|547.97|545.57|548.32|545.92|547.97|545.57|0
1655908910000|2022-06-22 14:41:50|548.32|545.92|548.32|545.92|548.49|546.09|548.14|545.74|0
1655908920000|2022-06-22 14:42:00|547.8|545.4|547.97|545.57|547.97|545.57|547.63|545.23|0
1655908930000|2022-06-22 14:42:10|548.32|545.92|548.14|545.74|548.32|545.92|547.97|545.57|0
1655908940000|2022-06-22 14:42:20|548.32|545.92|548.14|545.74|548.41|546.01|547.97|545.57|0
1655908950000|2022-06-22 14:42:30|548.32|545.92|548.49|546.09|548.66|546.26|548.32|545.92|0
1655908960000|2022-06-22 14:42:40|549.17|546.77|548.83|546.43|549.17|546.77|548.83|546.43|0
1655908970000|2022-06-22 14:42:50|549.52|547.12|549.69|547.29|549.69|547.29|549.17|546.77|0
1655908980000|2022-06-22 14:43:00|549.86|547.46|549.69|547.29|549.86|547.46|549.69|547.29|0
1655908990000|2022-06-22 14:43:10|549.52|547.12|548.14|545.74|549.52|547.12|548.14|545.74|0
1655909000000|2022-06-22 14:43:20|547.97|545.57|547.8|545.4|548.14|545.74|547.63|545.23|0
1655909010000|2022-06-22 14:43:30|548.14|545.74|548.14|545.74|548.14|545.74|547.8|545.4|0
1655909020000|2022-06-22 14:43:40|548.83|546.43|547.97|545.57|548.83|546.43|547.97|545.57|0
1655909030000|2022-06-22 14:43:50|547.63|545.23|549|546.6|549|546.6|547.63|545.23|0
1655909040000|2022-06-22 14:44:00|548.83|546.43|549|546.6|549|546.6|548.83|546.43|0
1655909050000|2022-06-22 14:44:10|549.69|547.29|549.26|546.86|549.69|547.29|549.26|546.86|0
1655909060000|2022-06-22 14:44:20|549.35|546.95|549.17|546.77|549.52|547.12|549.17|546.77|0
1655909070000|2022-06-22 14:44:30|549.35|546.95|548.83|546.43|549.35|546.95|548.83|546.43|0
1655909080000|2022-06-22 14:44:40|548.66|546.26|548.14|545.74|548.66|546.26|548.14|545.74|0
1655909090000|2022-06-22 14:44:50|548.32|545.92|548.14|545.74|548.32|545.92|547.97|545.57|0
1655909100000|2022-06-22 14:45:00|547.97|545.57|547.97|545.57|548.32|545.92|547.97|545.57|0
1655909110000|2022-06-22 14:45:10|548.32|545.92|548.32|545.92|548.49|546.09|548.14|545.74|0
1655909120000|2022-06-22 14:45:20|547.97|545.57|548.14|545.74|548.14|545.74|547.8|545.4|0
1655909130000|2022-06-22 14:45:30|548.31|545.91|548.31|545.91|548.31|545.91|548.14|545.74|0
1655909140000|2022-06-22 14:45:40|548.66|546.26|549.86|547.46|549.86|547.46|548.66|546.26|0
1655909150000|2022-06-22 14:45:50|550.03|547.63|550.38|547.98|550.38|547.98|550.03|547.63|0
1655909160000|2022-06-22 14:46:00|550.47|548.07|551.24|548.84|551.41|549.01|550.47|548.07|0
1655909170000|2022-06-22 14:46:10|551.41|549.01|552.1|549.7|552.1|549.7|551.24|548.84|0
1655909180000|2022-06-22 14:46:20|553.13|550.73|552.79|550.39|553.13|550.73|552.44|550.04|0
1655909190000|2022-06-22 14:46:30|553.13|550.73|552.1|549.7|553.13|550.73|552.1|549.7|0
1655909200000|2022-06-22 14:46:40|552.27|549.87|552.96|550.56|552.96|550.56|552.27|549.87|0
1655909210000|2022-06-22 14:46:50|553.13|550.73|552.96|550.56|553.48|551.08|552.96|550.56|0
1655909220000|2022-06-22 14:47:00|552.1|549.7|552.62|550.22|552.62|550.22|552.1|549.7|0
1655909230000|2022-06-22 14:47:10|552.1|549.7|553.31|550.91|553.31|550.91|552.1|549.7|0
1655909240000|2022-06-22 14:47:20|552.96|550.56|552.44|550.04|553.13|550.73|552.44|550.04|0
1655909250000|2022-06-22 14:47:30|552.27|549.87|553.13|550.73|553.13|550.73|552.27|549.87|0
1655909260000|2022-06-22 14:47:40|552.79|550.39|553.31|550.91|553.31|550.91|552.62|550.22|0
1655909270000|2022-06-22 14:47:50|553.13|550.73|553.31|550.91|553.31|550.91|552.96|550.56|0
1655909280000|2022-06-22 14:48:00|553.48|551.08|553.13|550.73|553.65|551.25|553.13|550.73|0
1655909290000|2022-06-22 14:48:10|553.31|550.91|553.13|550.73|553.31|550.91|552.79|550.39|0
1655909300000|2022-06-22 14:48:20|552.62|550.22|552.71|550.31|552.71|550.31|552.27|549.87|0
1655909310000|2022-06-22 14:48:30|552.62|550.22|552.62|550.22|552.96|550.56|552.62|550.22|0
1655909320000|2022-06-22 14:48:40|552.44|550.04|552.62|550.22|552.62|550.22|552.44|550.04|0
1655909330000|2022-06-22 14:48:50|552.79|550.39|553.65|551.25|553.65|551.25|552.27|549.87|0
1655909340000|2022-06-22 14:49:00|554.34|551.94|554.86|552.46|555.9|553.5|554.34|551.94|0
1655909350000|2022-06-22 14:49:10|554.34|551.94|554|551.6|554.51|552.11|554|551.6|0
1655909360000|2022-06-22 14:49:20|553.82|551.42|553.48|551.08|553.82|551.42|553.48|551.08|0
1655909370000|2022-06-22 14:49:30|553.82|551.42|553.13|550.73|553.82|551.42|553.13|550.73|0
1655909380000|2022-06-22 14:49:40|553.65|551.25|552.62|550.22|553.65|551.25|552.62|550.22|0
1655909390000|2022-06-22 14:49:50|552.79|550.39|552.27|549.87|552.79|550.39|552.27|549.87|0
1655909400000|2022-06-22 14:50:00|552.44|550.04|552.44|550.04|552.62|550.22|552.44|550.04|0
1655909410000|2022-06-22 14:50:10|552.62|550.22|552.1|549.7|552.62|550.22|552.1|549.7|0
1655909420000|2022-06-22 14:50:20|551.93|549.53|550.72|548.32|551.93|549.53|550.72|548.32|0
1655909430000|2022-06-22 14:50:30|550.89|548.49|550.89|548.49|551.24|548.84|550.89|548.49|0
1655909440000|2022-06-22 14:50:40|551.75|549.35|551.75|549.35|552.01|549.61|551.58|549.18|0
1655909450000|2022-06-22 14:50:50|551.41|549.01|551.58|549.18|551.75|549.35|551.41|549.01|0
1655909460000|2022-06-22 14:51:00|552.1|549.7|553.13|550.73|553.13|550.73|552.1|549.7|0
1655909470000|2022-06-22 14:51:10|552.88|550.48|553.65|551.25|553.65|551.25|552.88|550.48|0
1655909480000|2022-06-22 14:51:20|553.3|550.9|553.82|551.42|553.82|551.42|553.3|550.9|0
1655909490000|2022-06-22 14:51:30|554.17|551.77|553.3|550.9|554.17|551.77|553.3|550.9|0
1655909500000|2022-06-22 14:51:40|552.96|550.56|552.79|550.39|552.96|550.56|552.79|550.39|0
1655909510000|2022-06-22 14:51:50|553.3|550.9|553.65|551.25|553.65|551.25|553.3|550.9|0
1655909520000|2022-06-22 14:52:00|553.3|550.9|553.48|551.08|553.48|551.08|553.3|550.9|0
1655909530000|2022-06-22 14:52:10|553.65|551.25|554|551.6|554|551.6|553.65|551.25|0
1655909540000|2022-06-22 14:52:20|553.82|551.42|553.48|551.08|554|551.6|553.48|551.08|0
1655909550000|2022-06-22 14:52:30|553.3|550.9|553.22|550.82|553.3|550.9|553.13|550.73|0
1655909560000|2022-06-22 14:52:40|553.3|550.9|553.48|551.08|553.48|551.08|553.13|550.73|0
1655909570000|2022-06-22 14:52:50|553.3|550.9|552.27|549.87|553.3|550.9|552.27|549.87|0
1655909580000|2022-06-22 14:53:00|552.44|550.04|553.3|550.9|553.3|550.9|552.44|550.04|0
1655909590000|2022-06-22 14:53:10|552.61|550.21|553.13|550.73|553.13|550.73|552.61|550.21|0
1655909600000|2022-06-22 14:53:20|552.96|550.56|551.92|549.52|552.96|550.56|551.92|549.52|0
1655909610000|2022-06-22 14:53:30|551.75|549.35|552.27|549.87|552.27|549.87|551.75|549.35|0
1655909620000|2022-06-22 14:53:40|552.44|550.04|551.75|549.35|552.44|550.04|551.75|549.35|0
1655909630000|2022-06-22 14:53:50|551.41|549.01|552.01|549.61|552.1|549.7|551.41|549.01|0
1655909640000|2022-06-22 14:54:00|551.92|549.52|551.41|549.01|551.92|549.52|551.41|549.01|0
1655909650000|2022-06-22 14:54:10|551.58|549.18|551.41|549.01|551.58|549.18|551.06|548.66|0
1655909660000|2022-06-22 14:54:20|551.06|548.66|552.1|549.7|552.1|549.7|551.06|548.66|0
1655909670000|2022-06-22 14:54:30|552.27|549.87|552.01|549.61|552.44|550.04|552.01|549.61|0
1655909680000|2022-06-22 14:54:40|552.61|550.21|553.13|550.73|553.13|550.73|552.61|550.21|0
1655909690000|2022-06-22 14:54:50|552.96|550.56|553.3|550.9|553.3|550.9|552.79|550.39|0
1655909700000|2022-06-22 14:55:00|553.48|551.08|554.34|551.94|554.34|551.94|553.48|551.08|0
1655909710000|2022-06-22 14:55:10|554.17|551.77|553.99|551.59|554.34|551.94|553.99|551.59|0
1655909720000|2022-06-22 14:55:20|553.65|551.25|553.48|551.08|553.82|551.42|553.48|551.08|0
1655909730000|2022-06-22 14:55:30|553.65|551.25|553.48|551.08|553.82|551.42|553.48|551.08|0
1655909740000|2022-06-22 14:55:40|553.65|551.25|553.82|551.42|554.51|552.11|553.65|551.25|0
1655909750000|2022-06-22 14:55:50|553.65|551.25|553.65|551.25|553.65|551.25|553.48|551.08|0
1655909760000|2022-06-22 14:56:00|553.3|550.9|553.13|550.73|553.48|551.08|553.13|550.73|0
1655909770000|2022-06-22 14:56:10|553.05|550.65|553.13|550.73|553.13|550.73|552.79|550.39|0
1655909780000|2022-06-22 14:56:20|552.79|550.39|552.27|549.87|552.79|550.39|552.27|549.87|0
1655909790000|2022-06-22 14:56:30|552.61|550.21|552.36|549.96|552.61|550.21|552.36|549.96|0
1655909800000|2022-06-22 14:56:40|552.44|550.04|553.3|550.9|553.3|550.9|552.44|550.04|0
1655909810000|2022-06-22 14:56:50|553.48|551.08|554.51|552.11|554.51|552.11|553.48|551.08|0
1655909820000|2022-06-22 14:57:00|554.86|552.46|554.68|552.28|555.2|552.8|554.68|552.28|0
1655909830000|2022-06-22 14:57:10|554.17|551.77|553.99|551.59|554.17|551.77|553.99|551.59|0
1655909840000|2022-06-22 14:57:20|553.82|551.42|553.99|551.59|553.99|551.59|553.82|551.42|0
1655909850000|2022-06-22 14:57:30|554.34|551.94|553.65|551.25|554.34|551.94|553.65|551.25|0
1655909860000|2022-06-22 14:57:40|553.48|551.08|553.82|551.42|553.82|551.42|553.48|551.08|0
1655909870000|2022-06-22 14:57:50|553.99|551.59|553.65|551.25|553.99|551.59|553.65|551.25|0
1655909880000|2022-06-22 14:58:00|553.99|551.59|553.82|551.42|554.17|551.77|553.82|551.42|0
1655909890000|2022-06-22 14:58:10|553.65|551.25|553.48|551.08|553.65|551.25|553.3|550.9|0
1655909900000|2022-06-22 14:58:20|553.13|550.73|553.3|550.9|553.3|550.9|552.96|550.56|0
1655909910000|2022-06-22 14:58:30|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1655909920000|2022-06-22 14:58:40|553.3|550.9|552.78|550.38|553.3|550.9|552.78|550.38|0
1655909930000|2022-06-22 14:58:50|552.44|550.04|552.44|550.04|552.44|550.04|552.27|549.87|0
1655909940000|2022-06-22 14:59:00|552.61|550.21|552.44|550.04|552.61|550.21|552.27|549.87|0
1655909950000|2022-06-22 14:59:10|552.27|549.87|552.96|550.56|552.96|550.56|552.27|549.87|0
1655909960000|2022-06-22 14:59:20|552.44|550.04|553.22|550.82|553.22|550.82|552.44|550.04|0
1655909970000|2022-06-22 14:59:30|553.3|550.9|552.44|550.04|553.3|550.9|552.27|549.87|0
1655909980000|2022-06-22 14:59:40|552.61|550.21|552.27|549.87|552.61|550.21|552.27|549.87|0
1655909990000|2022-06-22 14:59:50|552.53|550.13|552.61|550.21|552.78|550.38|552.44|550.04|0
1655910000000|2022-06-22 15:00:00|552.78|550.38|553.05|550.65|553.05|550.65|552.27|549.87|0
1655910010000|2022-06-22 15:00:10|552.78|550.38|553.13|550.73|553.3|550.9|552.78|550.38|0
1655910020000|2022-06-22 15:00:20|553.39|550.99|553.65|551.25|553.65|551.25|553.39|550.99|0
1655910030000|2022-06-22 15:00:30|553.74|551.34|553.65|551.25|553.74|551.34|553.65|551.25|0
1655910040000|2022-06-22 15:00:40|553.82|551.42|553.82|551.42|553.82|551.42|553.65|551.25|0
1655910050000|2022-06-22 15:00:50|555.03|552.63|554.34|551.94|555.2|552.8|554.34|551.94|0
1655910060000|2022-06-22 15:01:00|553.99|551.59|555.03|552.63|555.03|552.63|553.99|551.59|0
1655910070000|2022-06-22 15:01:10|555.38|552.98|555.89|553.49|555.89|553.49|555.38|552.98|0
1655910080000|2022-06-22 15:01:20|557.11|554.71|558.67|556.27|558.84|556.44|557.11|554.71|0
1655910090000|2022-06-22 15:01:30|558.49|556.09|559.19|556.79|559.36|556.96|558.49|556.09|0
1655910100000|2022-06-22 15:01:40|559.01|556.61|559.71|557.31|559.88|557.48|558.84|556.44|0
1655910110000|2022-06-22 15:01:50|559.36|556.96|559.19|556.79|559.36|556.96|558.49|556.09|0
1655910120000|2022-06-22 15:02:00|559.88|557.48|559.01|556.61|559.88|557.48|559.01|556.61|0
1655910130000|2022-06-22 15:02:10|559.36|556.96|559.36|556.96|559.54|557.14|559.36|556.96|0
1655910140000|2022-06-22 15:02:20|559.54|557.14|559.54|557.14|559.71|557.31|559.54|557.14|0
1655910150000|2022-06-22 15:02:30|559.88|557.48|560.75|558.35|560.75|558.35|559.88|557.48|0
1655910160000|2022-06-22 15:02:40|561.02|558.62|561.1|558.7|561.27|558.87|560.75|558.35|0
1655910170000|2022-06-22 15:02:50|561.45|559.05|561.27|558.87|561.8|559.4|561.27|558.87|0
1655910180000|2022-06-22 15:03:00|561.1|558.7|561.62|559.22|561.62|559.22|561.1|558.7|0
1655910190000|2022-06-22 15:03:10|561.97|559.57|561.8|559.4|561.97|559.57|561.62|559.22|0
1655910200000|2022-06-22 15:03:20|560.93|558.53|560.58|558.18|561.45|559.05|560.58|558.18|0
1655910210000|2022-06-22 15:03:30|560.4|558|559.71|557.31|560.4|558|559.71|557.31|0
1655910220000|2022-06-22 15:03:40|559.88|557.48|559.19|556.79|559.88|557.48|559.19|556.79|0
1655910230000|2022-06-22 15:03:50|558.84|556.44|559.71|557.31|560.23|557.83|558.84|556.44|0
1655910240000|2022-06-22 15:04:00|559.53|557.13|559.53|557.13|559.53|557.13|559.45|557.05|0
1655910250000|2022-06-22 15:04:10|559.88|557.48|559.01|556.61|559.88|557.48|559.01|556.61|0
1655910260000|2022-06-22 15:04:20|558.84|556.44|558.32|555.92|558.84|556.44|558.32|555.92|0
1655910270000|2022-06-22 15:04:30|558.49|556.09|559.01|556.61|559.01|556.61|558.49|556.09|0
1655910280000|2022-06-22 15:04:40|558.49|556.09|558.84|556.44|558.84|556.44|558.49|556.09|0
1655910290000|2022-06-22 15:04:50|559.19|556.79|558.93|556.53|559.53|557.13|558.93|556.53|0
1655910300000|2022-06-22 15:05:00|558.49|556.09|559.19|556.79|559.19|556.79|558.49|556.09|0
1655910310000|2022-06-22 15:05:10|559.36|556.96|559.88|557.48|559.88|557.48|559.19|556.79|0
1655910320000|2022-06-22 15:05:20|559.71|557.31|560.06|557.66|560.06|557.66|559.71|557.31|0
1655910330000|2022-06-22 15:05:30|559.88|557.48|561.1|558.7|561.1|558.7|559.88|557.48|0
1655910340000|2022-06-22 15:05:40|561.27|558.87|561.45|559.05|562.14|559.74|561.27|558.87|0
1655910350000|2022-06-22 15:05:50|561.1|558.7|561.1|558.7|561.1|558.7|560.93|558.53|0
1655910360000|2022-06-22 15:06:00|561.27|558.87|560.4|558|561.27|558.87|560.23|557.83|0
1655910370000|2022-06-22 15:06:10|560.23|557.83|560.4|558|560.4|558|560.23|557.83|0
1655910380000|2022-06-22 15:06:20|560.23|557.83|560.06|557.66|560.92|558.52|560.06|557.66|0
1655910390000|2022-06-22 15:06:30|560.23|557.83|560.58|558.18|560.58|558.18|560.23|557.83|0
1655910400000|2022-06-22 15:06:40|560.75|558.35|559.01|556.61|560.92|558.52|559.01|556.61|0
1655910410000|2022-06-22 15:06:50|558.67|556.27|558.32|555.92|558.67|556.27|558.32|555.92|0
1655910420000|2022-06-22 15:07:00|558.14|555.74|558.32|555.92|558.32|555.92|558.14|555.74|0
1655910430000|2022-06-22 15:07:10|558.67|556.27|558.49|556.09|558.84|556.44|558.49|556.09|0
1655910440000|2022-06-22 15:07:20|557.45|555.05|557.62|555.22|557.62|555.22|557.1|554.7|0
1655910450000|2022-06-22 15:07:30|557.55|555.15|557.03|554.63|557.55|555.15|557.03|554.63|0
1655910460000|2022-06-22 15:07:40|557.37|554.97|556.51|554.11|557.37|554.97|556.51|554.11|0
1655910470000|2022-06-22 15:07:50|556.68|554.28|557.03|554.63|557.03|554.63|556.33|553.93|0
1655910480000|2022-06-22 15:08:00|557.2|554.8|557.2|554.8|557.37|554.97|557.03|554.63|0
1655910490000|2022-06-22 15:08:10|556.68|554.28|557.37|554.97|557.55|555.15|556.68|554.28|0
1655910500000|2022-06-22 15:08:20|557.03|554.63|557.2|554.8|557.2|554.8|556.85|554.45|0
1655910510000|2022-06-22 15:08:30|557.55|555.15|557.2|554.8|557.55|555.15|557.2|554.8|0
1655910520000|2022-06-22 15:08:40|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1655910530000|2022-06-22 15:08:50|557.55|555.15|557.55|555.15|557.55|555.15|557.55|555.15|0
1655910540000|2022-06-22 15:09:00|557.89|555.49|557.55|555.15|557.89|555.49|557.37|554.97|0
1655910550000|2022-06-22 15:09:10|557.2|554.8|557.37|554.97|557.72|555.32|557.2|554.8|0
1655910560000|2022-06-22 15:09:20|557.72|555.32|557.89|555.49|557.89|555.49|557.72|555.32|0
1655910570000|2022-06-22 15:09:30|557.55|555.15|557.55|555.15|557.72|555.32|557.37|554.97|0
1655910580000|2022-06-22 15:09:40|557.2|554.8|556.68|554.28|557.2|554.8|556.68|554.28|0
1655910590000|2022-06-22 15:09:50|557.2|554.8|556.51|554.11|557.2|554.8|556.51|554.11|0
1655910600000|2022-06-22 15:10:00|556.85|554.45|557.37|554.97|557.37|554.97|556.85|554.45|0
1655910610000|2022-06-22 15:10:10|556.68|554.28|556.6|554.2|556.85|554.45|556.6|554.2|0
1655910620000|2022-06-22 15:10:20|556.68|554.28|556.16|553.76|556.68|554.28|556.16|553.76|0
1655910630000|2022-06-22 15:10:30|556.33|553.93|555.9|553.5|556.33|553.93|555.9|553.5|0
1655910640000|2022-06-22 15:10:40|555.99|553.59|556.85|554.45|556.85|554.45|555.99|553.59|0
1655910650000|2022-06-22 15:10:50|557.37|554.97|557.2|554.8|557.55|555.15|557.2|554.8|0
1655910660000|2022-06-22 15:11:00|557.55|555.15|556.68|554.28|557.55|555.15|556.68|554.28|0
1655910670000|2022-06-22 15:11:10|556.85|554.45|557.03|554.63|557.55|555.15|556.85|554.45|0
1655910680000|2022-06-22 15:11:20|556.68|554.28|557.03|554.63|557.03|554.63|556.68|554.28|0
1655910690000|2022-06-22 15:11:30|557.2|554.8|557.55|555.15|557.55|555.15|557.2|554.8|0
1655910700000|2022-06-22 15:11:40|557.72|555.32|557.55|555.15|557.72|555.32|557.55|555.15|0
1655910710000|2022-06-22 15:11:50|557.2|554.8|557.02|554.62|557.2|554.8|556.85|554.45|0
1655910720000|2022-06-22 15:12:00|556.85|554.45|557.55|555.15|557.55|555.15|556.68|554.28|0
1655910730000|2022-06-22 15:12:10|557.2|554.8|557.37|554.97|557.55|555.15|557.2|554.8|0
1655910740000|2022-06-22 15:12:20|557.02|554.62|557.46|555.06|557.46|555.06|557.02|554.62|0
1655910750000|2022-06-22 15:12:30|556.85|554.45|557.02|554.62|557.02|554.62|556.85|554.45|0
1655910760000|2022-06-22 15:12:40|556.68|554.28|556.42|554.02|556.85|554.45|556.42|554.02|0
1655910770000|2022-06-22 15:12:50|556.68|554.28|557.37|554.97|557.37|554.97|556.68|554.28|0
1655910780000|2022-06-22 15:13:00|557.55|555.15|557.72|555.32|557.72|555.32|557.55|555.15|0
1655910790000|2022-06-22 15:13:10|557.37|554.97|557.55|555.15|557.72|555.32|557.37|554.97|0
1655910800000|2022-06-22 15:13:20|557.72|555.32|557.72|555.32|557.72|555.32|557.72|555.32|0
1655910810000|2022-06-22 15:13:30|557.55|555.15|557.72|555.32|557.72|555.32|557.55|555.15|0
1655910820000|2022-06-22 15:13:40|557.89|555.49|557.2|554.8|557.89|555.49|557.2|554.8|0
1655910830000|2022-06-22 15:13:50|556.85|554.45|555.29|552.89|556.85|554.45|555.29|552.89|0
1655910840000|2022-06-22 15:14:00|556.33|553.93|555.98|553.58|556.33|553.93|555.64|553.24|0
1655910850000|2022-06-22 15:14:10|555.81|553.41|556.68|554.28|556.68|554.28|555.81|553.41|0
1655910860000|2022-06-22 15:14:20|555.98|553.58|555.81|553.41|555.98|553.58|555.81|553.41|0
1655910870000|2022-06-22 15:14:30|555.98|553.58|556.33|553.93|556.5|554.1|555.98|553.58|0
1655910880000|2022-06-22 15:14:40|556.5|554.1|557.02|554.62|557.02|554.62|556.33|553.93|0
1655910890000|2022-06-22 15:14:50|557.2|554.8|557.54|555.14|557.54|555.14|557.2|554.8|0
1655910900000|2022-06-22 15:15:00|557.37|554.97|557.2|554.8|557.37|554.97|557.02|554.62|0
1655910910000|2022-06-22 15:15:10|557.02|554.62|555.64|553.24|557.02|554.62|555.64|553.24|0
1655910920000|2022-06-22 15:15:20|555.29|552.89|555.81|553.41|555.81|553.41|555.29|552.89|0
1655910930000|2022-06-22 15:15:30|555.64|553.24|555.46|553.06|555.64|553.24|555.46|553.06|0
1655910940000|2022-06-22 15:15:40|555.64|553.24|555.12|552.72|555.64|553.24|554.94|552.54|0
1655910950000|2022-06-22 15:15:50|554.94|552.54|554.08|551.68|554.94|552.54|554.08|551.68|0
1655910960000|2022-06-22 15:16:00|553.73|551.33|554.86|552.46|554.86|552.46|553.73|551.33|0
1655910970000|2022-06-22 15:16:10|555.29|552.89|554.94|552.54|555.29|552.89|554.6|552.2|0
1655910980000|2022-06-22 15:16:20|554.86|552.46|555.46|553.06|555.46|553.06|554.86|552.46|0
1655910990000|2022-06-22 15:16:30|555.64|553.24|555.29|552.89|555.64|553.24|555.29|552.89|0
1655911000000|2022-06-22 15:16:40|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1655911010000|2022-06-22 15:16:50|555.64|553.24|555.81|553.41|555.81|553.41|555.64|553.24|0
1655911020000|2022-06-22 15:17:00|555.64|553.24|555.46|553.06|555.98|553.58|555.46|553.06|0
1655911030000|2022-06-22 15:17:10|554.94|552.54|555.12|552.72|555.12|552.72|554.94|552.54|0
1655911040000|2022-06-22 15:17:20|554.6|552.2|554.42|552.02|554.6|552.2|554.25|551.85|0
1655911050000|2022-06-22 15:17:30|554.25|551.85|554.25|551.85|554.25|551.85|554.08|551.68|0
1655911060000|2022-06-22 15:17:40|554.42|552.02|554.25|551.85|554.42|552.02|554.25|551.85|0
1655911070000|2022-06-22 15:17:50|554.08|551.68|554.25|551.85|554.25|551.85|553.91|551.51|0
1655911080000|2022-06-22 15:18:00|553.56|551.16|554.08|551.68|554.25|551.85|553.56|551.16|0
1655911090000|2022-06-22 15:18:10|554.34|551.94|553.91|551.51|554.34|551.94|553.91|551.51|0
1655911100000|2022-06-22 15:18:20|553.56|551.16|554.77|552.37|554.77|552.37|553.56|551.16|0
1655911110000|2022-06-22 15:18:30|555.12|552.72|555.46|553.06|555.46|553.06|555.12|552.72|0
1655911120000|2022-06-22 15:18:40|555.81|553.41|555.98|553.58|556.16|553.76|555.81|553.41|0
1655911130000|2022-06-22 15:18:50|555.73|553.33|554.94|552.54|555.73|553.33|554.94|552.54|0
1655911140000|2022-06-22 15:19:00|554.69|552.29|553.91|551.51|554.94|552.54|553.91|551.51|0
1655911150000|2022-06-22 15:19:10|553.73|551.33|553.91|551.51|553.91|551.51|553.73|551.33|0
1655911160000|2022-06-22 15:19:20|553.65|551.25|553.04|550.64|553.65|551.25|553.04|550.64|0
1655911170000|2022-06-22 15:19:30|552.7|550.3|552.87|550.47|552.87|550.47|552.01|549.61|0
1655911180000|2022-06-22 15:19:40|552.35|549.95|552.7|550.3|552.7|550.3|552.35|549.95|0
1655911190000|2022-06-22 15:19:50|552.52|550.12|552.87|550.47|552.87|550.47|552.52|550.12|0
1655911200000|2022-06-22 15:20:00|552.7|550.3|553.21|550.81|553.21|550.81|552.7|550.3|0
1655911210000|2022-06-22 15:20:10|553.04|550.64|553.39|550.99|553.56|551.16|553.04|550.64|0
1655911220000|2022-06-22 15:20:20|553.04|550.64|553.39|550.99|553.56|551.16|553.04|550.64|0
1655911230000|2022-06-22 15:20:30|553.73|551.33|553.56|551.16|553.73|551.33|553.56|551.16|0
1655911240000|2022-06-22 15:20:40|553.39|550.99|553.73|551.33|553.73|551.33|553.39|550.99|0
1655911250000|2022-06-22 15:20:50|554.08|551.68|555.21|552.81|555.21|552.81|554.08|551.68|0
1655911260000|2022-06-22 15:21:00|555.46|553.06|555.98|553.58|555.98|553.58|555.46|553.06|0
1655911270000|2022-06-22 15:21:10|556.16|553.76|555.81|553.41|556.33|553.93|555.81|553.41|0
1655911280000|2022-06-22 15:21:20|555.46|553.06|556.16|553.76|556.16|553.76|554.94|552.54|0
1655911290000|2022-06-22 15:21:30|555.29|552.89|555.46|553.06|555.64|553.24|555.29|552.89|0
1655911300000|2022-06-22 15:21:40|555.29|552.89|555.46|553.06|555.46|553.06|554.77|552.37|0
1655911310000|2022-06-22 15:21:50|554.94|552.54|555.98|553.58|555.98|553.58|554.94|552.54|0
1655911320000|2022-06-22 15:22:00|556.15|553.75|556.15|553.75|556.15|553.75|556.15|553.75|0
1655911330000|2022-06-22 15:22:10|555.64|553.24|555.64|553.24|555.64|553.24|555.46|553.06|0
1655911340000|2022-06-22 15:22:20|555.29|552.89|555.46|553.06|555.81|553.41|555.29|552.89|0
1655911350000|2022-06-22 15:22:30|555.29|552.89|555.29|552.89|555.63|553.23|555.29|552.89|0
1655911360000|2022-06-22 15:22:40|555.12|552.72|554.42|552.02|555.12|552.72|554.42|552.02|0
1655911370000|2022-06-22 15:22:50|554.6|552.2|555.12|552.72|555.12|552.72|554.6|552.2|0
1655911380000|2022-06-22 15:23:00|554.42|552.02|554.25|551.85|554.42|552.02|554.25|551.85|0
1655911390000|2022-06-22 15:23:10|554.42|552.02|554.94|552.54|554.94|552.54|554.42|552.02|0
1655911400000|2022-06-22 15:23:20|554.25|551.85|554.42|552.02|554.42|552.02|554.25|551.85|0
1655911410000|2022-06-22 15:23:30|554.25|551.85|553.56|551.16|554.25|551.85|553.56|551.16|0
1655911420000|2022-06-22 15:23:40|553.9|551.5|554.08|551.68|554.08|551.68|553.9|551.5|0
1655911430000|2022-06-22 15:23:50|553.73|551.33|553.56|551.16|553.73|551.33|553.21|550.81|0
1655911440000|2022-06-22 15:24:00|554.08|551.68|553.04|550.64|554.08|551.68|553.04|550.64|0
1655911450000|2022-06-22 15:24:10|552.87|550.47|552.87|550.47|552.87|550.47|552.69|550.29|0
1655911460000|2022-06-22 15:24:20|552.69|550.29|553.21|550.81|553.21|550.81|552.69|550.29|0
1655911470000|2022-06-22 15:24:30|553.04|550.64|553.04|550.64|553.21|550.81|553.04|550.64|0
1655911480000|2022-06-22 15:24:40|553.9|551.5|553.9|551.5|554.08|551.68|553.73|551.33|0
1655911490000|2022-06-22 15:24:50|554.08|551.68|554.08|551.68|554.08|551.68|553.9|551.5|0
1655911500000|2022-06-22 15:25:00|553.9|551.5|553.73|551.33|553.9|551.5|553.73|551.33|0
1655911510000|2022-06-22 15:25:10|554.25|551.85|553.73|551.33|554.42|552.02|553.73|551.33|0
1655911520000|2022-06-22 15:25:20|553.3|550.9|552.35|549.95|553.3|550.9|552.35|549.95|0
1655911530000|2022-06-22 15:25:30|552.69|550.29|552.87|550.47|552.87|550.47|552.52|550.12|0
1655911540000|2022-06-22 15:25:40|552.69|550.29|552.27|549.87|552.69|550.29|552.27|549.87|0
1655911550000|2022-06-22 15:25:50|552.69|550.29|552.69|550.29|552.69|550.29|552.52|550.12|0
1655911560000|2022-06-22 15:26:00|552.52|550.12|552.52|550.12|552.69|550.29|552.52|550.12|0
1655911570000|2022-06-22 15:26:10|552.69|550.29|552.52|550.12|552.69|550.29|552.52|550.12|0
1655911580000|2022-06-22 15:26:20|552.87|550.47|552.69|550.29|552.87|550.47|552.52|550.12|0
1655911590000|2022-06-22 15:26:30|553.04|550.64|553.04|550.64|553.04|550.64|553.04|550.64|0
1655911600000|2022-06-22 15:26:40|553.56|551.16|552.69|550.29|553.56|551.16|552.69|550.29|0
1655911610000|2022-06-22 15:26:50|552.52|550.12|551.31|548.91|552.52|550.12|551.31|548.91|0
1655911620000|2022-06-22 15:27:00|552|549.6|551.14|548.74|552|549.6|551.14|548.74|0
1655911630000|2022-06-22 15:27:10|551.31|548.91|551.66|549.26|551.66|549.26|551.31|548.91|0
1655911640000|2022-06-22 15:27:20|552|549.6|551.31|548.91|552|549.6|551.31|548.91|0
1655911650000|2022-06-22 15:27:30|551.49|549.09|550.97|548.57|551.49|549.09|550.97|548.57|0
1655911660000|2022-06-22 15:27:40|550.8|548.4|551.49|549.09|551.49|549.09|550.62|548.22|0
1655911670000|2022-06-22 15:27:50|551.66|549.26|552|549.6|552|549.6|551.66|549.26|0
1655911680000|2022-06-22 15:28:00|552.18|549.78|551.83|549.43|552.18|549.78|551.83|549.43|0
1655911690000|2022-06-22 15:28:10|552|549.6|552.35|549.95|552.35|549.95|552|549.6|0
1655911700000|2022-06-22 15:28:20|552.52|550.12|552.35|549.95|552.52|550.12|552.35|549.95|0
1655911710000|2022-06-22 15:28:30|552.52|550.12|552.35|549.95|552.52|550.12|552.35|549.95|0
1655911720000|2022-06-22 15:28:40|552.52|550.12|552.87|550.47|552.95|550.55|552.52|550.12|0
1655911730000|2022-06-22 15:28:50|552.95|550.55|552.95|550.55|552.95|550.55|552.95|550.55|0
1655911740000|2022-06-22 15:29:00|552.78|550.38|552.6|550.2|552.95|550.55|552.6|550.2|0
1655911750000|2022-06-22 15:29:10|552.78|550.38|553.76|551.36|553.76|551.36|552.43|550.03|0
1655911760000|2022-06-22 15:29:20|553.93|551.53|553.41|551.01|553.93|551.53|553.41|551.01|0
1655911770000|2022-06-22 15:29:30|553.59|551.19|552.9|550.5|553.59|551.19|552.9|550.5|0
1655911780000|2022-06-22 15:29:40|553.07|550.67|552.9|550.5|553.07|550.67|552.9|550.5|0
1655911790000|2022-06-22 15:29:50|553.59|551.19|554.28|551.88|554.28|551.88|553.59|551.19|0
1655911800000|2022-06-22 15:30:00|554.1|551.7|554.27|551.87|554.27|551.87|554.1|551.7|0
1655911810000|2022-06-22 15:30:10|553.59|551.19|553.76|551.36|553.76|551.36|553.41|551.01|0
1655911820000|2022-06-22 15:30:20|553.59|551.19|553.07|550.67|553.59|551.19|552.9|550.5|0
1655911830000|2022-06-22 15:30:30|552.9|550.5|552.55|550.15|553.07|550.67|552.55|550.15|0
1655911840000|2022-06-22 15:30:40|552.72|550.32|552.21|549.81|552.72|550.32|552.21|549.81|0
1655911850000|2022-06-22 15:30:50|551.86|549.46|552.55|550.15|552.55|550.15|551.86|549.46|0
1655911860000|2022-06-22 15:31:00|552.21|549.81|551.86|549.46|552.21|549.81|551.69|549.29|0
1655911870000|2022-06-22 15:31:10|551.69|549.29|552.21|549.81|552.21|549.81|551.69|549.29|0
1655911880000|2022-06-22 15:31:20|551.69|549.29|551.69|549.29|551.95|549.55|551.69|549.29|0
1655911890000|2022-06-22 15:31:30|551.52|549.12|550.83|548.43|551.52|549.12|550.83|548.43|0
1655911900000|2022-06-22 15:31:40|550.66|548.26|549.98|547.58|550.66|548.26|549.98|547.58|0
1655911910000|2022-06-22 15:31:50|550.15|547.75|550.49|548.09|550.49|548.09|549.98|547.58|0
1655911920000|2022-06-22 15:32:00|549.98|547.58|551.01|548.61|551.01|548.61|549.98|547.58|0
1655911930000|2022-06-22 15:32:10|550.66|548.26|549.12|546.72|550.66|548.26|549.12|546.72|0
1655911940000|2022-06-22 15:32:20|548.78|546.38|549.29|546.89|549.29|546.89|548.78|546.38|0
1655911950000|2022-06-22 15:32:30|549.46|547.06|549.98|547.58|549.98|547.58|549.46|547.06|0
1655911960000|2022-06-22 15:32:40|550.15|547.75|549.29|546.89|550.15|547.75|549.29|546.89|0
1655911970000|2022-06-22 15:32:50|549.12|546.72|548.6|546.2|549.12|546.72|548.6|546.2|0
1655911980000|2022-06-22 15:33:00|548.43|546.03|548.26|545.86|548.43|546.03|548.26|545.86|0
1655911990000|2022-06-22 15:33:10|548.6|546.2|548.09|545.69|548.6|546.2|548.09|545.69|0
1655912000000|2022-06-22 15:33:20|547.92|545.52|548.09|545.69|548.09|545.69|547.84|545.44|0
1655912010000|2022-06-22 15:33:30|548.26|545.86|548.26|545.86|548.26|545.86|548.09|545.69|0
1655912020000|2022-06-22 15:33:40|548.6|546.2|548.6|546.2|548.95|546.55|548.6|546.2|0
1655912030000|2022-06-22 15:33:50|548.43|546.03|547.92|545.52|548.43|546.03|547.92|545.52|0
1655912040000|2022-06-22 15:34:00|548.43|546.03|548.52|546.12|548.77|546.37|548.26|545.86|0
1655912050000|2022-06-22 15:34:10|548.6|546.2|548.77|546.37|548.95|546.55|548.6|546.2|0
1655912060000|2022-06-22 15:34:20|549.12|546.72|549.29|546.89|549.46|547.06|549.12|546.72|0
1655912070000|2022-06-22 15:34:30|549.12|546.72|549.63|547.23|549.63|547.23|548.95|546.55|0
1655912080000|2022-06-22 15:34:40|549.97|547.57|550.66|548.26|550.66|548.26|549.97|547.57|0
1655912090000|2022-06-22 15:34:50|550.83|548.43|550.83|548.43|550.83|548.43|550.66|548.26|0
1655912100000|2022-06-22 15:35:00|551|548.6|550.83|548.43|551|548.6|550.66|548.26|0
1655912110000|2022-06-22 15:35:10|550.32|547.92|550.32|547.92|550.32|547.92|549.97|547.57|0
1655912120000|2022-06-22 15:35:20|550.58|548.18|550.49|548.09|550.66|548.26|550.49|548.09|0
1655912130000|2022-06-22 15:35:30|550.66|548.26|550.49|548.09|550.66|548.26|550.49|548.09|0
1655912140000|2022-06-22 15:35:40|550.32|547.92|550.66|548.26|551.18|548.78|550.32|547.92|0
1655912150000|2022-06-22 15:35:50|550.83|548.43|550.49|548.09|550.83|548.43|550.49|548.09|0
1655912160000|2022-06-22 15:36:00|550.83|548.43|550.15|547.75|550.83|548.43|549.97|547.57|0
1655912170000|2022-06-22 15:36:10|549.97|547.57|549.63|547.23|549.97|547.57|549.63|547.23|0
1655912180000|2022-06-22 15:36:20|549.8|547.4|550.66|548.26|551|548.6|549.8|547.4|0
1655912190000|2022-06-22 15:36:30|550.83|548.43|550.66|548.26|550.83|548.43|550.66|548.26|0
1655912200000|2022-06-22 15:36:40|550.49|548.09|550.83|548.43|550.83|548.43|550.49|548.09|0
1655912210000|2022-06-22 15:36:50|550.49|548.09|550.66|548.26|550.83|548.43|550.49|548.09|0
1655912220000|2022-06-22 15:37:00|550.32|547.92|550.49|548.09|550.49|548.09|550.23|547.83|0
1655912230000|2022-06-22 15:37:10|550.32|547.92|550.92|548.52|551|548.6|550.32|547.92|0
1655912240000|2022-06-22 15:37:20|551|548.6|551.09|548.69|551.18|548.78|550.83|548.43|0
1655912250000|2022-06-22 15:37:30|551.18|548.78|551.52|549.12|551.52|549.12|551.18|548.78|0
1655912260000|2022-06-22 15:37:40|551.35|548.95|551.35|548.95|551.35|548.95|551.18|548.78|0
1655912270000|2022-06-22 15:37:50|551.26|548.86|550.49|548.09|551.26|548.86|550.49|548.09|0
1655912280000|2022-06-22 15:38:00|550.83|548.43|550.49|548.09|550.83|548.43|550.49|548.09|0
1655912290000|2022-06-22 15:38:10|550.32|547.92|550.49|548.09|550.66|548.26|550.32|547.92|0
1655912300000|2022-06-22 15:38:20|550.83|548.43|551|548.6|551.09|548.69|550.75|548.35|0
1655912310000|2022-06-22 15:38:30|551.35|548.95|551.18|548.78|551.35|548.95|551.18|548.78|0
1655912320000|2022-06-22 15:38:40|551|548.6|550.66|548.26|551|548.6|550.66|548.26|0
1655912330000|2022-06-22 15:38:50|550.83|548.43|551.35|548.95|551.52|549.12|550.83|548.43|0
1655912340000|2022-06-22 15:39:00|550.83|548.43|551.17|548.77|551.17|548.77|550.83|548.43|0
1655912350000|2022-06-22 15:39:10|551.52|549.12|551|548.6|551.52|549.12|551|548.6|0
1655912360000|2022-06-22 15:39:20|550.92|548.52|551|548.6|551|548.6|550.92|548.52|0
1655912370000|2022-06-22 15:39:30|550.83|548.43|551|548.6|551|548.6|550.66|548.26|0
1655912380000|2022-06-22 15:39:40|550.49|548.09|550.83|548.43|550.83|548.43|550.49|548.09|0
1655912390000|2022-06-22 15:39:50|550.49|548.09|550.66|548.26|550.66|548.26|550.32|547.92|0
1655912400000|2022-06-22 15:40:00|550.49|548.09|550.49|548.09|550.49|548.09|550.41|548.01|0
1655912410000|2022-06-22 15:40:10|550.66|548.26|551.17|548.77|551.17|548.77|550.66|548.26|0
1655912420000|2022-06-22 15:40:20|551|548.6|551.52|549.12|551.52|549.12|551|548.6|0
1655912430000|2022-06-22 15:40:30|551.35|548.95|551.52|549.12|551.52|549.12|551.35|548.95|0
1655912440000|2022-06-22 15:40:40|551.44|549.04|551.86|549.46|551.86|549.46|551.44|549.04|0
1655912450000|2022-06-22 15:40:50|552.21|549.81|552.55|550.15|552.72|550.32|552.21|549.81|0
1655912460000|2022-06-22 15:41:00|552.72|550.32|553.07|550.67|553.07|550.67|552.72|550.32|0
1655912470000|2022-06-22 15:41:10|552.55|550.15|553.41|551.01|553.41|551.01|552.55|550.15|0
1655912480000|2022-06-22 15:41:20|553.58|551.18|553.93|551.53|553.93|551.53|553.58|551.18|0
1655912490000|2022-06-22 15:41:30|554.1|551.7|553.93|551.53|554.1|551.7|553.93|551.53|0
1655912500000|2022-06-22 15:41:40|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1655912510000|2022-06-22 15:41:50|553.93|551.53|554.1|551.7|554.1|551.7|553.93|551.53|0
1655912520000|2022-06-22 15:42:00|553.93|551.53|553.93|551.53|553.93|551.53|553.75|551.35|0
1655912530000|2022-06-22 15:42:10|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1655912550000|2022-06-22 15:42:30|555.82|553.42|555.65|553.25|555.82|553.42|555.65|553.25|0
1655912560000|2022-06-22 15:42:40|554.44|552.04|554.79|552.39|554.96|552.56|554.27|551.87|0
1655912570000|2022-06-22 15:42:50|555.82|553.42|556|553.6|556|553.6|554.96|552.56|0
1655912580000|2022-06-22 15:43:00|555.48|553.08|554.96|552.56|555.48|553.08|554.62|552.22|0
1655912590000|2022-06-22 15:43:10|554.62|552.22|554.27|551.87|554.62|552.22|554.27|551.87|0
1655912600000|2022-06-22 15:43:20|553.93|551.53|553.58|551.18|553.93|551.53|553.58|551.18|0
1655912610000|2022-06-22 15:43:30|553.41|551.01|553.58|551.18|553.58|551.18|553.41|551.01|0
1655912620000|2022-06-22 15:43:40|553.75|551.35|554.1|551.7|554.1|551.7|553.75|551.35|0
1655912630000|2022-06-22 15:43:50|554.79|552.39|555.65|553.25|556.51|554.11|554.79|552.39|0
1655912640000|2022-06-22 15:44:00|555.82|553.42|557.03|554.63|557.21|554.81|555.82|553.42|0
1655912650000|2022-06-22 15:44:10|555.82|553.42|556.51|554.11|556.69|554.29|555.82|553.42|0
1655912660000|2022-06-22 15:44:20|556.34|553.94|557.9|555.5|557.9|555.5|556.34|553.94|0
1655912670000|2022-06-22 15:44:30|558.24|555.84|558.94|556.54|558.94|556.54|558.24|555.84|0
1655912680000|2022-06-22 15:44:40|559.11|556.71|559.8|557.4|559.8|557.4|559.11|556.71|0
1655912690000|2022-06-22 15:44:50|559.11|556.71|559.46|557.06|559.46|557.06|559.11|556.71|0
1655912700000|2022-06-22 15:45:00|559.63|557.23|559.8|557.4|559.8|557.4|559.2|556.8|0
1655912710000|2022-06-22 15:45:10|559.46|557.06|559.63|557.23|559.8|557.4|559.28|556.88|0
1655912720000|2022-06-22 15:45:20|559.8|557.4|558.94|556.54|559.8|557.4|558.94|556.54|0
1655912730000|2022-06-22 15:45:30|559.11|556.71|559.8|557.4|559.8|557.4|559.11|556.71|0
1655912740000|2022-06-22 15:45:40|559.98|557.58|559.98|557.58|559.98|557.58|559.8|557.4|0
1655912750000|2022-06-22 15:45:50|560.15|557.75|560.32|557.92|560.32|557.92|560.15|557.75|0
1655912760000|2022-06-22 15:46:00|560.15|557.75|562.58|560.18|562.58|560.18|560.15|557.75|0
1655912770000|2022-06-22 15:46:10|562.75|560.35|562.41|560.01|562.75|560.35|562.41|560.01|0
1655912780000|2022-06-22 15:46:20|561.52|559.12|563.01|560.61|563.01|560.61|561.52|559.12|0
1655912790000|2022-06-22 15:46:30|562.14|559.74|561.97|559.57|562.31|559.91|561.97|559.57|0
1655912800000|2022-06-22 15:46:40|562.14|559.74|561.79|559.39|562.14|559.74|561.62|559.22|0
1655912810000|2022-06-22 15:46:50|561.62|559.22|561.44|559.04|561.97|559.57|561.44|559.04|0
1655912820000|2022-06-22 15:47:00|561.97|559.57|562.14|559.74|562.31|559.91|561.97|559.57|0
1655912830000|2022-06-22 15:47:10|562.31|559.91|562.31|559.91|562.31|559.91|562.31|559.91|0
1655912840000|2022-06-22 15:47:20|561.97|559.57|562.49|560.09|562.49|560.09|561.97|559.57|0
1655912850000|2022-06-22 15:47:30|562.14|559.74|562.49|560.09|562.49|560.09|561.79|559.39|0
1655912860000|2022-06-22 15:47:40|561.62|559.22|561.97|559.57|561.97|559.57|561.27|558.87|0
1655912870000|2022-06-22 15:47:50|562.14|559.74|561.44|559.04|562.14|559.74|561.44|559.04|0
1655912880000|2022-06-22 15:48:00|562.14|559.74|562.14|559.74|562.14|559.74|561.97|559.57|0
1655912890000|2022-06-22 15:48:10|562.31|559.91|563.36|560.96|563.53|561.13|562.31|559.91|0
1655912900000|2022-06-22 15:48:20|562.66|560.26|562.66|560.26|562.66|560.26|562.31|559.91|0
1655912910000|2022-06-22 15:48:30|562.49|560.09|562.49|560.09|562.49|560.09|562.49|560.09|0
1655912920000|2022-06-22 15:48:40|562.31|559.91|561.53|559.13|562.31|559.91|561.53|559.13|0
1655912930000|2022-06-22 15:48:50|561.62|559.22|560.75|558.35|561.62|559.22|560.75|558.35|0
1655912940000|2022-06-22 15:49:00|560.58|558.18|559.71|557.31|560.58|558.18|559.54|557.14|0
1655912950000|2022-06-22 15:49:10|560.06|557.66|559.88|557.48|560.23|557.83|559.88|557.48|0
1655912960000|2022-06-22 15:49:20|559.54|557.14|560.4|558|560.4|558|559.54|557.14|0
1655912970000|2022-06-22 15:49:30|559.88|557.48|559.54|557.14|559.88|557.48|559.54|557.14|0
1655912980000|2022-06-22 15:49:40|559.02|556.62|559.36|556.96|559.54|557.14|559.02|556.62|0
1655912990000|2022-06-22 15:49:50|560.06|557.66|560.23|557.83|560.23|557.83|559.88|557.48|0
1655913000000|2022-06-22 15:50:00|559.88|557.48|559.45|557.05|560.06|557.66|559.45|557.05|0
1655913010000|2022-06-22 15:50:10|559.36|556.96|559.71|557.31|559.71|557.31|559.36|556.96|0
1655913020000|2022-06-22 15:50:20|559.88|557.48|560.84|558.44|560.84|558.44|559.88|557.48|0
1655913030000|2022-06-22 15:50:30|560.92|558.52|560.75|558.35|560.92|558.52|560.75|558.35|0
1655913040000|2022-06-22 15:50:40|561.1|558.7|561.27|558.87|561.27|558.87|560.92|558.52|0
1655913050000|2022-06-22 15:50:50|561.44|559.04|561.79|559.39|561.79|559.39|561.44|559.04|0
1655913060000|2022-06-22 15:51:00|562.14|559.74|562.83|560.43|563.18|560.78|562.14|559.74|0
1655913070000|2022-06-22 15:51:10|562.49|560.09|563.01|560.61|563.01|560.61|562.49|560.09|0
1655913080000|2022-06-22 15:51:20|563.18|560.78|563.01|560.61|563.18|560.78|562.83|560.43|0
1655913090000|2022-06-22 15:51:30|563.18|560.78|564.58|562.18|564.58|562.18|563.01|560.61|0
1655913100000|2022-06-22 15:51:40|564.4|562|564.92|562.52|565.1|562.7|564.4|562|0
1655913110000|2022-06-22 15:51:50|564.75|562.35|564.4|562|564.75|562.35|564.05|561.65|0
1655913120000|2022-06-22 15:52:00|564.75|562.35|565.45|563.05|565.45|563.05|564.75|562.35|0
1655913130000|2022-06-22 15:52:10|564.4|562|564.4|562|564.58|562.18|564.05|561.65|0
1655913140000|2022-06-22 15:52:20|564.75|562.35|564.58|562.18|564.75|562.35|564.4|562|0
1655913150000|2022-06-22 15:52:30|564.75|562.35|564.58|562.18|564.75|562.35|564.4|562|0
1655913160000|2022-06-22 15:52:40|564.4|562|564.92|562.52|564.92|562.52|564.4|562|0
1655913170000|2022-06-22 15:52:50|565.1|562.7|565.1|562.7|565.1|562.7|564.75|562.35|0
1655913180000|2022-06-22 15:53:00|565.27|562.87|565.45|563.05|565.45|563.05|565.19|562.79|0
1655913190000|2022-06-22 15:53:10|565.27|562.87|565.62|563.22|565.62|563.22|565.27|562.87|0
1655913200000|2022-06-22 15:53:20|565.27|562.87|565.45|563.05|565.45|563.05|565.27|562.87|0
1655913210000|2022-06-22 15:53:30|565.62|563.22|565.8|563.4|565.8|563.4|565.62|563.22|0
1655913220000|2022-06-22 15:53:40|565.1|562.7|564.4|562|565.1|562.7|564.4|562|0
1655913230000|2022-06-22 15:53:50|564.05|561.65|563.88|561.48|564.05|561.65|563.88|561.48|0
1655913240000|2022-06-22 15:54:00|564.57|562.17|563.7|561.3|564.57|562.17|563.7|561.3|0
1655913250000|2022-06-22 15:54:10|564.32|561.92|564.4|562|564.92|562.52|564.32|561.92|0
1655913260000|2022-06-22 15:54:20|564.92|562.52|565.8|563.4|565.8|563.4|564.92|562.52|0
1655913270000|2022-06-22 15:54:30|565.62|563.22|565.8|563.4|565.8|563.4|565.62|563.22|0
1655913280000|2022-06-22 15:54:40|565.45|563.05|564.75|562.35|565.45|563.05|564.75|562.35|0
1655913290000|2022-06-22 15:54:50|565.27|562.87|564.92|562.52|565.45|563.05|564.92|562.52|0
1655913300000|2022-06-22 15:55:00|565.1|562.7|564.4|562|565.1|562.7|564.4|562|0
1655913310000|2022-06-22 15:55:10|564.57|562.17|564.57|562.17|564.75|562.35|564.49|562.09|0
1655913320000|2022-06-22 15:55:20|564.4|562|564.05|561.65|564.4|562|564.05|561.65|0
1655913330000|2022-06-22 15:55:30|563.88|561.48|564.4|562|564.4|562|563.88|561.48|0
1655913340000|2022-06-22 15:55:40|564.05|561.65|563.88|561.48|564.05|561.65|563.88|561.48|0
1655913350000|2022-06-22 15:55:50|563.79|561.39|563.88|561.48|564.4|562|563.79|561.39|0
1655913360000|2022-06-22 15:56:00|564.05|561.65|563.88|561.48|564.4|562|563.88|561.48|0
1655913370000|2022-06-22 15:56:10|563.7|561.3|563.35|560.95|563.7|561.3|563.35|560.95|0
1655913380000|2022-06-22 15:56:20|563.53|561.13|563.88|561.48|563.88|561.48|563.53|561.13|0
1655913390000|2022-06-22 15:56:30|564.23|561.83|564.4|562|564.4|562|564.05|561.65|0
1655913400000|2022-06-22 15:56:40|564.84|562.44|565.27|562.87|565.27|562.87|564.84|562.44|0
1655913410000|2022-06-22 15:56:50|565.45|563.05|566.32|563.92|566.32|563.92|565.45|563.05|0
1655913420000|2022-06-22 15:57:00|566.67|564.27|566.49|564.09|567.02|564.62|566.49|564.09|0
1655913430000|2022-06-22 15:57:10|566.23|563.83|566.32|563.92|567.02|564.62|566.23|563.83|0
1655913440000|2022-06-22 15:57:20|567.02|564.62|567.02|564.62|567.02|564.62|566.67|564.27|0
1655913450000|2022-06-22 15:57:30|566.84|564.44|567.74|565.34|567.98|565.58|566.84|564.44|0
1655913460000|2022-06-22 15:57:40|567.39|564.99|568.09|565.69|568.09|565.69|567.39|564.99|0
1655913470000|2022-06-22 15:57:50|568.27|565.87|568.44|566.04|568.79|566.39|568.27|565.87|0
1655913480000|2022-06-22 15:58:00|568.62|566.22|568.97|566.57|569.14|566.74|568.62|566.22|0
1655913490000|2022-06-22 15:58:10|569.14|566.74|568.97|566.57|569.14|566.74|568.79|566.39|0
1655913500000|2022-06-22 15:58:20|568.62|566.22|568.79|566.39|568.79|566.39|568.44|566.04|0
1655913510000|2022-06-22 15:58:30|568.44|566.04|568.53|566.13|568.79|566.39|568.44|566.04|0
1655913520000|2022-06-22 15:58:40|568.44|566.04|569.49|567.09|569.49|567.09|568.44|566.04|0
1655913530000|2022-06-22 15:58:50|569.14|566.74|568.62|566.22|569.14|566.74|568.62|566.22|0
1655913540000|2022-06-22 15:59:00|568.27|565.87|568.97|566.57|569.32|566.92|568.27|565.87|0
1655913550000|2022-06-22 15:59:10|569.14|566.74|569.14|566.74|569.14|566.74|568.79|566.39|0
1655913560000|2022-06-22 15:59:20|568.97|566.57|568.62|566.22|569.14|566.74|568.62|566.22|0
1655913570000|2022-06-22 15:59:30|568.97|566.57|569.14|566.74|569.14|566.74|568.79|566.39|0
1655913580000|2022-06-22 15:59:40|569.32|566.92|569.32|566.92|569.32|566.92|569.14|566.74|0
1655913590000|2022-06-22 15:59:50|569.14|566.74|568.97|566.57|569.14|566.74|568.97|566.57|0
1655913600000|2022-06-22 16:00:00|569.14|566.74|567.74|565.34|569.31|566.91|567.74|565.34|0
1655913610000|2022-06-22 16:00:10|567.92|565.52|567.04|564.64|567.92|565.52|567.04|564.64|0
1655913620000|2022-06-22 16:00:20|566.87|564.47|566.52|564.12|566.87|564.47|566.52|564.12|0
1655913630000|2022-06-22 16:00:30|565.65|563.25|566.35|563.95|566.35|563.95|565.65|563.25|0
1655913640000|2022-06-22 16:00:40|566.09|563.69|565.65|563.25|566.09|563.69|565.48|563.08|0
1655913650000|2022-06-22 16:00:50|565.48|563.08|565.3|562.9|565.48|563.08|565.3|562.9|0
1655913660000|2022-06-22 16:01:00|564.95|562.55|564.43|562.03|564.95|562.55|564.43|562.03|0
1655913670000|2022-06-22 16:01:10|564.61|562.21|563.74|561.34|564.78|562.38|563.74|561.34|0
1655913680000|2022-06-22 16:01:20|562.78|560.38|563.22|560.82|563.22|560.82|562.35|559.95|0
1655913690000|2022-06-22 16:01:30|562.87|560.47|562.69|560.29|562.87|560.47|562.69|560.29|0
1655913700000|2022-06-22 16:01:40|562.87|560.47|561.48|559.08|562.87|560.47|561.48|559.08|0
1655913710000|2022-06-22 16:01:50|561.83|559.43|563.04|560.64|563.04|560.64|561.31|558.91|0
1655913720000|2022-06-22 16:02:00|563.39|560.99|562.52|560.12|563.39|560.99|562.52|560.12|0
1655913730000|2022-06-22 16:02:10|562.87|560.47|562.69|560.29|562.87|560.47|562.69|560.29|0
1655913740000|2022-06-22 16:02:20|562.35|559.95|562.87|560.47|563.04|560.64|562.35|559.95|0
1655913750000|2022-06-22 16:02:30|562.52|560.12|562.52|560.12|562.69|560.29|562.35|559.95|0
1655913760000|2022-06-22 16:02:40|562.69|560.29|563.21|560.81|563.21|560.81|562.69|560.29|0
1655913770000|2022-06-22 16:02:50|563.56|561.16|563.74|561.34|563.74|561.34|563.56|561.16|0
1655913780000|2022-06-22 16:03:00|563.56|561.16|563.91|561.51|564.08|561.68|563.56|561.16|0
1655913790000|2022-06-22 16:03:10|564.08|561.68|563.91|561.51|564.08|561.68|563.56|561.16|0
1655913800000|2022-06-22 16:03:20|563.74|561.34|563.04|560.64|563.74|561.34|563.04|560.64|0
1655913810000|2022-06-22 16:03:30|563.13|560.73|563.13|560.73|563.13|560.73|563.04|560.64|0
1655913820000|2022-06-22 16:03:40|562.87|560.47|563.04|560.64|563.04|560.64|562.69|560.29|0
1655913830000|2022-06-22 16:03:50|563.21|560.81|566.52|564.12|566.52|564.12|563.21|560.81|0
1655913840000|2022-06-22 16:04:00|566.87|564.47|567.57|565.17|567.57|565.17|566.69|564.29|0
1655913850000|2022-06-22 16:04:10|568.61|566.21|568.96|566.56|568.96|566.56|568.61|566.21|0
1655913860000|2022-06-22 16:04:20|569.49|567.09|570.01|567.61|570.01|567.61|569.14|566.74|0
1655913870000|2022-06-22 16:04:30|569.49|567.09|568.27|565.87|569.49|567.09|568.27|565.87|0
1655913880000|2022-06-22 16:04:40|567.74|565.34|567.57|565.17|567.74|565.34|567.39|564.99|0
1655913890000|2022-06-22 16:04:50|567.74|565.34|567.57|565.17|567.74|565.34|567.57|565.17|0
1655913900000|2022-06-22 16:05:00|568.61|566.21|569.66|567.26|569.66|567.26|568.61|566.21|0
1655913910000|2022-06-22 16:05:10|568.96|566.56|569.14|566.74|569.14|566.74|568.09|565.69|0
1655913920000|2022-06-22 16:05:20|569.49|567.09|569.97|567.57|569.97|567.57|569.31|566.91|0
1655913930000|2022-06-22 16:05:30|569.45|567.05|567.43|565.03|569.72|567.32|567.43|565.03|0
1655913940000|2022-06-22 16:05:40|567.87|565.47|567.04|564.64|567.87|565.47|566.69|564.29|0
1655913950000|2022-06-22 16:05:50|566.69|564.29|567.04|564.64|567.04|564.64|566.51|564.11|0
1655913960000|2022-06-22 16:06:00|566.86|564.46|568.26|565.86|568.26|565.86|566.86|564.46|0
1655913970000|2022-06-22 16:06:10|567.74|565.34|568.09|565.69|568.26|565.86|567.56|565.16|0
1655913980000|2022-06-22 16:06:20|568.44|566.04|569.32|566.92|569.32|566.92|568.44|566.04|0
1655913990000|2022-06-22 16:06:30|569.49|567.09|569.14|566.74|569.76|567.36|569.14|566.74|0
1655914000000|2022-06-22 16:06:40|568.44|566.04|568.62|566.22|569.14|566.74|568.44|566.04|0
1655914010000|2022-06-22 16:06:50|568.97|566.57|569.14|566.74|569.32|566.92|568.97|566.57|0
1655914020000|2022-06-22 16:07:00|569.49|567.09|569.41|567.01|569.49|567.09|569.32|566.92|0
1655914030000|2022-06-22 16:07:10|569.49|567.09|569.67|567.27|569.67|567.27|569.49|567.09|0
1655914040000|2022-06-22 16:07:20|570.02|567.62|569.67|567.27|570.11|567.71|569.67|567.27|0
1655914050000|2022-06-22 16:07:30|570.19|567.79|570.37|567.97|570.55|568.15|570.19|567.79|0
1655914060000|2022-06-22 16:07:40|570.55|568.15|569.84|567.44|570.72|568.32|569.84|567.44|0
1655914070000|2022-06-22 16:07:50|569.67|567.27|570.37|567.97|570.37|567.97|569.58|567.18|0
1655914080000|2022-06-22 16:08:00|570.55|568.15|570.9|568.5|570.9|568.5|570.55|568.15|0
1655914090000|2022-06-22 16:08:10|570.72|568.32|571.07|568.67|571.43|569.03|570.72|568.32|0
1655914100000|2022-06-22 16:08:20|570.81|568.41|569.76|567.36|570.81|568.41|569.76|567.36|0
1655914110000|2022-06-22 16:08:30|569.49|567.09|569.49|567.09|569.84|567.44|569.49|567.09|0
1655914120000|2022-06-22 16:08:40|569.67|567.27|569.49|567.09|570.37|567.97|569.49|567.09|0
1655914130000|2022-06-22 16:08:50|569.32|566.92|569.49|567.09|569.49|567.09|569.32|566.92|0
1655914140000|2022-06-22 16:09:00|569.32|566.92|570.37|567.97|570.37|567.97|569.14|566.74|0
1655914150000|2022-06-22 16:09:10|570.55|568.15|569.67|567.27|570.72|568.32|569.67|567.27|0
1655914160000|2022-06-22 16:09:20|569.84|567.44|570.19|567.79|570.19|567.79|569.67|567.27|0
1655914170000|2022-06-22 16:09:30|570.02|567.62|569.49|567.09|570.02|567.62|569.41|567.01|0
1655914180000|2022-06-22 16:09:40|569.67|567.27|569.84|567.44|570.02|567.62|569.67|567.27|0
1655914190000|2022-06-22 16:09:50|569.49|567.09|569.32|566.92|569.49|567.09|568.97|566.57|0
1655914200000|2022-06-22 16:10:00|568.97|566.57|568.26|565.86|569.14|566.74|568.26|565.86|0
1655914210000|2022-06-22 16:10:10|568.61|566.21|568.26|565.86|568.61|566.21|568.26|565.86|0
1655914220000|2022-06-22 16:10:20|568|565.6|567.74|565.34|568.26|565.86|567.74|565.34|0
1655914230000|2022-06-22 16:10:30|567.39|564.99|567.39|564.99|567.39|564.99|567.04|564.64|0
1655914240000|2022-06-22 16:10:40|568.09|565.69|567.56|565.16|568.18|565.78|567.56|565.16|0
1655914250000|2022-06-22 16:10:50|567.91|565.51|567.74|565.34|567.91|565.51|567.56|565.16|0
1655914260000|2022-06-22 16:11:00|567.56|565.16|568.44|566.04|568.44|566.04|567.56|565.16|0
1655914270000|2022-06-22 16:11:10|568.09|565.69|568.09|565.69|568.09|565.69|567.91|565.51|0
1655914280000|2022-06-22 16:11:20|568.26|565.86|569.49|567.09|569.49|567.09|568.26|565.86|0
1655914290000|2022-06-22 16:11:30|569.32|566.92|568.96|566.56|569.32|566.92|568.44|566.04|0
1655914300000|2022-06-22 16:11:40|568.79|566.39|568.26|565.86|568.79|566.39|568.26|565.86|0
1655914310000|2022-06-22 16:11:50|568.35|565.95|568.44|566.04|568.44|566.04|568.35|565.95|0
1655914320000|2022-06-22 16:12:00|568.26|565.86|567.74|565.34|568.26|565.86|567.56|565.16|0
1655914330000|2022-06-22 16:12:10|567.56|565.16|567.56|565.16|567.74|565.34|567.39|564.99|0
1655914340000|2022-06-22 16:12:20|567.04|564.64|567.91|565.51|567.91|565.51|567.04|564.64|0
1655914350000|2022-06-22 16:12:30|567.39|564.99|567.91|565.51|567.91|565.51|567.21|564.81|0
1655914360000|2022-06-22 16:12:40|567.39|564.99|567.56|565.16|567.91|565.51|567.39|564.99|0
1655914370000|2022-06-22 16:12:50|567.39|564.99|567.04|564.64|567.39|564.99|567.04|564.64|0
1655914380000|2022-06-22 16:13:00|566.69|564.29|566.34|563.94|566.69|564.29|566.34|563.94|0
1655914390000|2022-06-22 16:13:10|566.16|563.76|566.16|563.76|566.16|563.76|565.64|563.24|0
1655914400000|2022-06-22 16:13:20|565.81|563.41|565.29|562.89|566.16|563.76|565.29|562.89|0
1655914410000|2022-06-22 16:13:30|565.38|562.98|565.11|562.71|565.46|563.06|565.11|562.71|0
1655914420000|2022-06-22 16:13:40|564.94|562.54|564.94|562.54|564.94|562.54|564.59|562.19|0
1655914430000|2022-06-22 16:13:50|564.76|562.36|564.76|562.36|564.94|562.54|564.59|562.19|0
1655914440000|2022-06-22 16:14:00|565.29|562.89|565.29|562.89|565.29|562.89|565.11|562.71|0
1655914450000|2022-06-22 16:14:10|565.46|563.06|565.38|562.98|565.81|563.41|565.38|562.98|0
1655914460000|2022-06-22 16:14:20|565.11|562.71|565.11|562.71|565.11|562.71|564.59|562.19|0
1655914470000|2022-06-22 16:14:30|565.29|562.89|565.81|563.41|565.81|563.41|565.29|562.89|0
1655914480000|2022-06-22 16:14:40|566.16|563.76|565.64|563.24|566.16|563.76|565.64|563.24|0
1655914490000|2022-06-22 16:14:50|565.81|563.41|566.16|563.76|566.16|563.76|565.81|563.41|0
1655914500000|2022-06-22 16:15:00|565.99|563.59|566.16|563.76|566.34|563.94|565.81|563.41|0
1655914510000|2022-06-22 16:15:10|565.64|563.24|565.64|563.24|565.64|563.24|565.11|562.71|0
1655914520000|2022-06-22 16:15:20|565.81|563.41|564.94|562.54|565.81|563.41|564.94|562.54|0
1655914530000|2022-06-22 16:15:30|565.29|562.89|565.81|563.41|565.81|563.41|564.76|562.36|0
1655914540000|2022-06-22 16:15:40|564.94|562.54|565.11|562.71|565.11|562.71|564.94|562.54|0
1655914550000|2022-06-22 16:15:50|564.94|562.54|565.29|562.89|565.29|562.89|564.94|562.54|0
1655914560000|2022-06-22 16:16:00|565.11|562.71|565.11|562.71|565.11|562.71|564.94|562.54|0
1655914570000|2022-06-22 16:16:10|564.94|562.54|565.64|563.24|565.64|563.24|564.76|562.36|0
1655914580000|2022-06-22 16:16:20|565.81|563.41|565.81|563.41|566.16|563.76|565.73|563.33|0
1655914590000|2022-06-22 16:16:30|565.99|563.59|565.99|563.59|565.99|563.59|565.81|563.41|0
1655914600000|2022-06-22 16:16:40|565.46|563.06|565.81|563.41|565.81|563.41|565.46|563.06|0
1655914610000|2022-06-22 16:16:50|566.16|563.76|565.98|563.58|566.16|563.76|565.81|563.41|0
1655914620000|2022-06-22 16:17:00|565.29|562.89|565.46|563.06|565.46|563.06|565.29|562.89|0
1655914630000|2022-06-22 16:17:10|565.81|563.41|565.64|563.24|565.81|563.41|565.46|563.06|0
1655914640000|2022-06-22 16:17:20|564.94|562.54|564.76|562.36|565.11|562.71|564.76|562.36|0
1655914650000|2022-06-22 16:17:30|564.94|562.54|564.85|562.45|564.94|562.54|564.76|562.36|0
1655914660000|2022-06-22 16:17:40|564.24|561.84|564.59|562.19|564.59|562.19|564.24|561.84|0
1655914670000|2022-06-22 16:17:50|564.41|562.01|563.71|561.31|564.41|562.01|563.71|561.31|0
1655914680000|2022-06-22 16:18:00|563.89|561.49|564.24|561.84|564.41|562.01|563.89|561.49|0
1655914690000|2022-06-22 16:18:10|564.41|562.01|562.14|559.74|564.41|562.01|562.14|559.74|0
1655914700000|2022-06-22 16:18:20|561.8|559.4|561.45|559.05|561.97|559.57|561.45|559.05|0
1655914710000|2022-06-22 16:18:30|561.8|559.4|561.27|558.87|561.8|559.4|561.27|558.87|0
1655914720000|2022-06-22 16:18:40|561.62|559.22|561.62|559.22|561.8|559.4|561.62|559.22|0
1655914730000|2022-06-22 16:18:50|561.71|559.31|562.32|559.92|562.32|559.92|561.71|559.31|0
1655914740000|2022-06-22 16:19:00|562.49|560.09|562.84|560.44|563.02|560.62|562.49|560.09|0
1655914750000|2022-06-22 16:19:10|562.14|559.74|561.27|558.87|562.14|559.74|561.27|558.87|0
1655914760000|2022-06-22 16:19:20|560.75|558.35|561.1|558.7|561.1|558.7|560.58|558.18|0
1655914770000|2022-06-22 16:19:30|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1655914780000|2022-06-22 16:19:40|561.45|559.05|561.1|558.7|561.45|559.05|561.1|558.7|0
1655914790000|2022-06-22 16:19:50|561.36|558.96|561.36|558.96|561.36|558.96|561.1|558.7|0
1655914800000|2022-06-22 16:20:00|561.62|559.22|562.49|560.09|562.49|560.09|561.62|559.22|0
1655914810000|2022-06-22 16:20:10|562.67|560.27|562.32|559.92|562.67|560.27|562.32|559.92|0
1655914820000|2022-06-22 16:20:20|562.49|560.09|562.23|559.83|562.67|560.27|562.23|559.83|0
1655914830000|2022-06-22 16:20:30|562.32|559.92|561.97|559.57|562.32|559.92|561.97|559.57|0
1655914840000|2022-06-22 16:20:40|561.79|559.39|562.32|559.92|562.32|559.92|561.79|559.39|0
1655914850000|2022-06-22 16:20:50|561.79|559.39|561.79|559.39|561.79|559.39|561.79|559.39|0
1655914860000|2022-06-22 16:21:00|561.45|559.05|560.92|558.52|561.45|559.05|560.92|558.52|0
1655914870000|2022-06-22 16:21:10|560.58|558.18|560.75|558.35|561.1|558.7|560.58|558.18|0
1655914880000|2022-06-22 16:21:20|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1655914890000|2022-06-22 16:21:30|560.92|558.52|560.75|558.35|561.62|559.22|560.75|558.35|0
1655914900000|2022-06-22 16:21:40|560.92|558.52|562.32|559.92|562.32|559.92|560.92|558.52|0
1655914910000|2022-06-22 16:21:50|561.79|559.39|561.79|559.39|562.14|559.74|561.79|559.39|0
1655914920000|2022-06-22 16:22:00|561.45|559.05|561.36|558.96|561.45|559.05|561.36|558.96|0
1655914930000|2022-06-22 16:22:10|561.1|558.7|560.75|558.35|561.1|558.7|560.4|558|0
1655914940000|2022-06-22 16:22:20|560.4|558|560.4|558|560.58|558.18|560.4|558|0
1655914950000|2022-06-22 16:22:30|560.23|557.83|560.05|557.65|560.23|557.83|559.88|557.48|0
1655914960000|2022-06-22 16:22:40|559.88|557.48|559.88|557.48|559.88|557.48|559.71|557.31|0
1655914970000|2022-06-22 16:22:50|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1655914980000|2022-06-22 16:23:00|559.36|556.96|558.49|556.09|560.38|557.98|558.49|556.09|0
1655914990000|2022-06-22 16:23:10|558.84|556.44|559.53|557.13|559.53|557.13|558.84|556.44|0
1655915000000|2022-06-22 16:23:20|559.88|557.48|560.75|558.35|560.75|558.35|559.88|557.48|0
1655915010000|2022-06-22 16:23:30|561.28|558.88|560.75|558.35|561.28|558.88|560.75|558.35|0
1655915020000|2022-06-22 16:23:40|560.06|557.66|560.15|557.75|560.15|557.75|559.88|557.48|0
1655915030000|2022-06-22 16:23:50|560.06|557.66|559.88|557.48|560.06|557.66|559.88|557.48|0
1655915040000|2022-06-22 16:24:00|560.06|557.66|559.97|557.57|560.06|557.66|559.71|557.31|0
1655915050000|2022-06-22 16:24:10|559.71|557.31|559.8|557.4|559.88|557.48|559.71|557.31|0
1655915060000|2022-06-22 16:24:20|559.88|557.48|559.88|557.48|559.88|557.48|559.8|557.4|0
1655915070000|2022-06-22 16:24:30|560.4|558|560.84|558.44|560.84|558.44|560.4|558|0
1655915080000|2022-06-22 16:24:40|560.58|558.18|560.75|558.35|560.93|558.53|560.58|558.18|0
1655915090000|2022-06-22 16:24:50|560.58|558.18|560.75|558.35|560.75|558.35|560.49|558.09|0
1655915100000|2022-06-22 16:25:00|560.93|558.53|561.28|558.88|561.62|559.22|560.93|558.53|0
1655915110000|2022-06-22 16:25:10|561.1|558.7|561.45|559.05|561.45|559.05|560.75|558.35|0
1655915120000|2022-06-22 16:25:20|561.1|558.7|559.88|557.48|561.1|558.7|559.88|557.48|0
1655915130000|2022-06-22 16:25:30|560.4|558|560.06|557.66|560.4|558|560.06|557.66|0
1655915140000|2022-06-22 16:25:40|560.4|558|560.58|558.18|560.75|558.35|560.23|557.83|0
1655915150000|2022-06-22 16:25:50|560.4|558|560.06|557.66|560.4|558|560.06|557.66|0
1655915160000|2022-06-22 16:26:00|560.23|557.83|559.71|557.31|560.4|558|559.71|557.31|0
1655915170000|2022-06-22 16:26:10|559.88|557.48|560.06|557.66|560.06|557.66|559.88|557.48|0
1655915180000|2022-06-22 16:26:20|560.23|557.83|560.06|557.66|560.23|557.83|560.06|557.66|0
1655915190000|2022-06-22 16:26:30|560.23|557.83|560.4|558|560.4|558|560.06|557.66|0
1655915200000|2022-06-22 16:26:40|560.93|558.53|560.93|558.53|560.93|558.53|560.75|558.35|0
1655915210000|2022-06-22 16:26:50|561.1|558.7|560.93|558.53|561.1|558.7|560.75|558.35|0
1655915220000|2022-06-22 16:27:00|561.1|558.7|561.1|558.7|561.54|559.14|561.1|558.7|0
1655915230000|2022-06-22 16:27:10|561.28|558.88|560.75|558.35|561.28|558.88|560.75|558.35|0
1655915240000|2022-06-22 16:27:20|560.4|558|560.32|557.92|560.4|558|560.32|557.92|0
1655915250000|2022-06-22 16:27:30|560.58|558.18|560.93|558.53|560.93|558.53|560.4|558|0
1655915260000|2022-06-22 16:27:40|561.28|558.88|560.67|558.27|561.28|558.88|560.67|558.27|0
1655915270000|2022-06-22 16:27:50|560.75|558.35|560.23|557.83|560.75|558.35|560.23|557.83|0
1655915280000|2022-06-22 16:28:00|559.88|557.48|559.88|557.48|560.05|557.65|559.53|557.13|0
1655915290000|2022-06-22 16:28:10|560.23|557.83|560.05|557.65|560.23|557.83|559.71|557.31|0
1655915300000|2022-06-22 16:28:20|559.88|557.48|559.53|557.13|559.88|557.48|559.53|557.13|0
1655915310000|2022-06-22 16:28:30|559.71|557.31|558.49|556.09|559.71|557.31|558.49|556.09|0
1655915320000|2022-06-22 16:28:40|558.84|556.44|559.18|556.78|559.27|556.87|558.84|556.44|0
1655915330000|2022-06-22 16:28:50|559.01|556.61|558.49|556.09|559.01|556.61|558.49|556.09|0
1655915340000|2022-06-22 16:29:00|558.66|556.26|558.66|556.26|558.66|556.26|558.49|556.09|0
1655915350000|2022-06-22 16:29:10|559.01|556.61|558.84|556.44|559.36|556.96|558.84|556.44|0
1655915360000|2022-06-22 16:29:20|559.01|556.61|559.53|557.13|559.53|557.13|559.01|556.61|0
1655915370000|2022-06-22 16:29:30|559.36|556.96|559.18|556.78|559.36|556.96|559.01|556.61|0
1655915380000|2022-06-22 16:29:40|559.36|556.96|559.36|556.96|559.36|556.96|559.18|556.78|0
1655915390000|2022-06-22 16:29:50|559.88|557.48|560.23|557.83|560.4|558|559.88|557.48|0
1655915400000|2022-06-22 16:30:00|560.75|558.35|560.58|558.18|560.84|558.44|560.58|558.18|0
1655915410000|2022-06-22 16:30:10|560.75|558.35|560.4|558|560.75|558.35|560.4|558|0
1655915420000|2022-06-22 16:30:20|561.1|558.7|561.27|558.87|561.27|558.87|560.93|558.53|0
1655915430000|2022-06-22 16:30:30|560.93|558.53|560.23|557.83|560.93|558.53|560.23|557.83|0
1655915440000|2022-06-22 16:30:40|560.05|557.65|560.05|557.65|560.05|557.65|559.71|557.31|0
1655915450000|2022-06-22 16:30:50|559.88|557.48|560.49|558.09|560.49|558.09|559.88|557.48|0
1655915460000|2022-06-22 16:31:00|560.75|558.35|560.58|558.18|560.93|558.53|560.58|558.18|0
1655915470000|2022-06-22 16:31:10|560.05|557.65|560.75|558.35|560.75|558.35|560.05|557.65|0
1655915480000|2022-06-22 16:31:20|560.93|558.53|560.58|558.18|560.93|558.53|560.4|558|0
1655915490000|2022-06-22 16:31:30|560.75|558.35|560.4|558|560.75|558.35|560.23|557.83|0
1655915500000|2022-06-22 16:31:40|560.58|558.18|560.4|558|560.58|558.18|560.4|558|0
1655915510000|2022-06-22 16:31:50|560.58|558.18|560.4|558|560.93|558.53|560.4|558|0
1655915520000|2022-06-22 16:32:00|560.05|557.65|559.97|557.57|560.05|557.65|559.97|557.57|0
1655915530000|2022-06-22 16:32:10|559.88|557.48|559.71|557.31|559.88|557.48|559.71|557.31|0
1655915540000|2022-06-22 16:32:20|559.8|557.4|559.18|556.78|559.8|557.4|559.18|556.78|0
1655915550000|2022-06-22 16:32:30|559.36|556.96|559.18|556.78|559.45|557.05|559.18|556.78|0
1655915560000|2022-06-22 16:32:40|559.36|556.96|559.18|556.78|559.88|557.48|559.18|556.78|0
1655915570000|2022-06-22 16:32:50|559.01|556.61|559.36|556.96|559.36|556.96|559.01|556.61|0
1655915580000|2022-06-22 16:33:00|559.18|556.78|559.36|556.96|559.36|556.96|559.18|556.78|0
1655915590000|2022-06-22 16:33:10|559.18|556.78|559.53|557.13|559.53|557.13|559.18|556.78|0
1655915600000|2022-06-22 16:33:20|559.36|556.96|559.36|556.96|559.53|557.13|559.36|556.96|0
1655915610000|2022-06-22 16:33:30|559.53|557.13|559.53|557.13|559.53|557.13|559.53|557.13|0
1655915620000|2022-06-22 16:33:40|559.36|556.96|558.49|556.09|559.36|556.96|558.49|556.09|0
1655915630000|2022-06-22 16:33:50|557.79|555.39|557.79|555.39|557.79|555.39|557.79|555.39|0
1655915640000|2022-06-22 16:34:00|558.14|555.74|557.96|555.56|558.31|555.91|557.96|555.56|0
1655915650000|2022-06-22 16:34:10|557.62|555.22|557.27|554.87|557.79|555.39|557.27|554.87|0
1655915660000|2022-06-22 16:34:20|557.1|554.7|557.1|554.7|557.1|554.7|556.75|554.35|0
1655915670000|2022-06-22 16:34:30|557.27|554.87|557.62|555.22|557.62|555.22|557.27|554.87|0
1655915680000|2022-06-22 16:34:40|557.79|555.39|556.92|554.52|557.79|555.39|556.92|554.52|0
1655915690000|2022-06-22 16:34:50|557.44|555.04|557.44|555.04|557.62|555.22|557.44|555.04|0
1655915700000|2022-06-22 16:35:00|557.1|554.7|556.92|554.52|557.27|554.87|556.92|554.52|0
1655915710000|2022-06-22 16:35:10|557.44|555.04|556.92|554.52|557.44|555.04|556.92|554.52|0
1655915720000|2022-06-22 16:35:20|556.75|554.35|556.4|554|557.1|554.7|556.4|554|0
1655915730000|2022-06-22 16:35:30|556.57|554.17|557.1|554.7|557.1|554.7|556.57|554.17|0
1655915740000|2022-06-22 16:35:40|556.57|554.17|556.75|554.35|556.75|554.35|556.57|554.17|0
1655915750000|2022-06-22 16:35:50|556.57|554.17|556.75|554.35|556.92|554.52|556.57|554.17|0
1655915760000|2022-06-22 16:36:00|556.05|553.65|555.45|553.05|556.05|553.65|555.19|552.79|0
1655915770000|2022-06-22 16:36:10|556.23|553.83|556.57|554.17|556.57|554.17|556.23|553.83|0
1655915780000|2022-06-22 16:36:20|556.75|554.35|557.1|554.7|557.1|554.7|556.75|554.35|0
1655915790000|2022-06-22 16:36:30|557.27|554.87|557.1|554.7|557.27|554.87|557.1|554.7|0
1655915800000|2022-06-22 16:36:40|557.27|554.87|557.96|555.56|557.96|555.56|557.27|554.87|0
1655915810000|2022-06-22 16:36:50|557.62|555.22|557.62|555.22|557.62|555.22|557.44|555.04|0
1655915820000|2022-06-22 16:37:00|557.27|554.87|557.44|555.04|557.44|555.04|556.92|554.52|0
1655915830000|2022-06-22 16:37:10|557.27|554.87|557.09|554.69|557.27|554.87|556.92|554.52|0
1655915840000|2022-06-22 16:37:20|556.92|554.52|557.01|554.61|557.01|554.61|556.92|554.52|0
1655915850000|2022-06-22 16:37:30|557.09|554.69|556.75|554.35|557.09|554.69|556.57|554.17|0
1655915860000|2022-06-22 16:37:40|556.4|554|556.57|554.17|556.57|554.17|556.4|554|0
1655915870000|2022-06-22 16:37:50|556.4|554|556.57|554.17|556.75|554.35|556.4|554|0
1655915880000|2022-06-22 16:38:00|556.4|554|556.4|554|556.4|554|556.23|553.83|0
1655915890000|2022-06-22 16:38:10|556.23|553.83|557.09|554.69|557.09|554.69|556.23|553.83|0
1655915900000|2022-06-22 16:38:20|557.27|554.87|557.79|555.39|557.79|555.39|557.27|554.87|0
1655915910000|2022-06-22 16:38:30|557.96|555.56|557.96|555.56|557.96|555.56|557.96|555.56|0
1655915920000|2022-06-22 16:38:40|557.79|555.39|558.31|555.91|558.31|555.91|557.79|555.39|0
1655915930000|2022-06-22 16:38:50|558.48|556.08|559.01|556.61|559.01|556.61|558.48|556.08|0
1655915940000|2022-06-22 16:39:00|559.18|556.78|559.18|556.78|559.18|556.78|558.92|556.52|0
1655915950000|2022-06-22 16:39:10|559.35|556.95|559.18|556.78|559.35|556.95|559.18|556.78|0
1655915960000|2022-06-22 16:39:20|559.53|557.13|559.35|556.95|559.53|557.13|559.35|556.95|0
1655915970000|2022-06-22 16:39:30|559.53|557.13|559.88|557.48|559.88|557.48|559.53|557.13|0
1655915980000|2022-06-22 16:39:40|560.05|557.65|559.7|557.3|560.05|557.65|559.7|557.3|0
1655915990000|2022-06-22 16:39:50|560.05|557.65|560.05|557.65|560.05|557.65|560.05|557.65|0
1655916000000|2022-06-22 16:40:00|559.7|557.3|558.48|556.08|559.7|557.3|558.48|556.08|0
1655916010000|2022-06-22 16:40:10|558.83|556.43|558.66|556.26|559.18|556.78|558.66|556.26|0
1655916020000|2022-06-22 16:40:20|558.83|556.43|558.48|556.08|558.83|556.43|558.48|556.08|0
1655916030000|2022-06-22 16:40:30|558.31|555.91|558.23|555.83|558.31|555.91|558.23|555.83|0
1655916040000|2022-06-22 16:40:40|558.31|555.91|558.4|556|558.4|556|558.14|555.74|0
1655916050000|2022-06-22 16:40:50|558.31|555.91|558.31|555.91|558.31|555.91|558.14|555.74|0
1655916060000|2022-06-22 16:41:00|558.23|555.83|557.79|555.39|558.23|555.83|557.79|555.39|0
1655916070000|2022-06-22 16:41:10|557.61|555.21|557.79|555.39|557.79|555.39|557.61|555.21|0
1655916080000|2022-06-22 16:41:20|557.61|555.21|556.75|554.35|557.61|555.21|556.57|554.17|0
1655916090000|2022-06-22 16:41:30|557.27|554.87|557.18|554.78|557.61|555.21|557.18|554.78|0
1655916100000|2022-06-22 16:41:40|556.92|554.52|556.92|554.52|556.92|554.52|556.75|554.35|0
1655916110000|2022-06-22 16:41:50|556.75|554.35|557.09|554.69|557.09|554.69|556.75|554.35|0
1655916120000|2022-06-22 16:42:00|556.75|554.35|557.09|554.69|557.09|554.69|556.57|554.17|0
1655916130000|2022-06-22 16:42:10|557.44|555.04|557.44|555.04|557.44|555.04|557.27|554.87|0
1655916140000|2022-06-22 16:42:20|557.61|555.21|557.61|555.21|557.61|555.21|557.44|555.04|0
1655916150000|2022-06-22 16:42:30|557.44|555.04|557.96|555.56|557.96|555.56|557.44|555.04|0
1655916160000|2022-06-22 16:42:40|557.79|555.39|557.44|555.04|557.96|555.56|557.44|555.04|0
1655916170000|2022-06-22 16:42:50|557.27|554.87|557.27|554.87|557.44|555.04|557.27|554.87|0
1655916180000|2022-06-22 16:43:00|557.09|554.69|556.92|554.52|557.09|554.69|556.92|554.52|0
1655916190000|2022-06-22 16:43:10|557.09|554.69|556.75|554.35|557.09|554.69|556.75|554.35|0
1655916200000|2022-06-22 16:43:20|556.57|554.17|556.75|554.35|556.75|554.35|556.57|554.17|0
1655916210000|2022-06-22 16:43:30|556.57|554.17|556.4|554|556.57|554.17|556.4|554|0
1655916220000|2022-06-22 16:43:40|556.05|553.65|556.22|553.82|556.4|554|556.05|553.65|0
1655916230000|2022-06-22 16:43:50|556.4|554|556.57|554.17|556.57|554.17|556.4|554|0
1655916240000|2022-06-22 16:44:00|556.92|554.52|556.75|554.35|556.92|554.52|556.75|554.35|0
1655916250000|2022-06-22 16:44:10|556.57|554.17|556.05|553.65|556.57|554.17|555.88|553.48|0
1655916260000|2022-06-22 16:44:20|555.88|553.48|556.05|553.65|556.05|553.65|555.53|553.13|0
1655916270000|2022-06-22 16:44:30|555.88|553.48|555.7|553.3|555.88|553.48|555.53|553.13|0
1655916280000|2022-06-22 16:44:40|555.88|553.48|555.7|553.3|555.88|553.48|555.7|553.3|0
1655916290000|2022-06-22 16:44:50|555.53|553.13|555.53|553.13|555.62|553.22|555.53|553.13|0
1655916300000|2022-06-22 16:45:00|555.7|553.3|555.7|553.3|556.05|553.65|555.7|553.3|0
1655916310000|2022-06-22 16:45:10|555.53|553.13|555.7|553.3|555.7|553.3|555.53|553.13|0
1655916320000|2022-06-22 16:45:20|555.88|553.48|555.36|552.96|555.88|553.48|555.36|552.96|0
1655916330000|2022-06-22 16:45:30|555.18|552.78|555.18|552.78|555.18|552.78|555.01|552.61|0
1655916340000|2022-06-22 16:45:40|555.27|552.87|555.7|553.3|555.7|553.3|555.18|552.78|0
1655916350000|2022-06-22 16:45:50|556.22|553.82|556.05|553.65|556.22|553.82|556.05|553.65|0
1655916360000|2022-06-22 16:46:00|556.22|553.82|557.09|554.69|557.09|554.69|556.22|553.82|0
1655916370000|2022-06-22 16:46:10|557.36|554.96|557.09|554.69|557.36|554.96|557.09|554.69|0
1655916380000|2022-06-22 16:46:20|556.92|554.52|557.09|554.69|557.09|554.69|556.92|554.52|0
1655916390000|2022-06-22 16:46:30|556.92|554.52|556.92|554.52|557.09|554.69|556.74|554.34|0
1655916400000|2022-06-22 16:46:40|557.09|554.69|557.09|554.69|557.27|554.87|556.74|554.34|0
1655916410000|2022-06-22 16:46:50|557.27|554.87|557.09|554.69|557.27|554.87|557.09|554.69|0
1655916420000|2022-06-22 16:47:00|557.27|554.87|557.61|555.21|557.61|555.21|557.27|554.87|0
1655916430000|2022-06-22 16:47:10|557.27|554.87|557.27|554.87|557.44|555.04|557.27|554.87|0
1655916440000|2022-06-22 16:47:20|557.01|554.61|557.01|554.61|557.09|554.69|557.01|554.61|0
1655916450000|2022-06-22 16:47:30|557.27|554.87|557.27|554.87|557.27|554.87|557.01|554.61|0
1655916460000|2022-06-22 16:47:40|557.09|554.69|556.74|554.34|557.09|554.69|556.57|554.17|0
1655916470000|2022-06-22 16:47:50|556.92|554.52|557.09|554.69|557.09|554.69|556.92|554.52|0
1655916480000|2022-06-22 16:48:00|557.27|554.87|557.09|554.69|557.27|554.87|557.09|554.69|0
1655916490000|2022-06-22 16:48:10|556.92|554.52|556.92|554.52|557.27|554.87|556.92|554.52|0
1655916500000|2022-06-22 16:48:20|557.09|554.69|557.18|554.78|557.18|554.78|557.09|554.69|0
1655916510000|2022-06-22 16:48:30|557.27|554.87|557.44|555.04|557.44|555.04|557.27|554.87|0
1655916520000|2022-06-22 16:48:40|557.61|555.21|557.61|555.21|557.61|555.21|557.61|555.21|0
1655916530000|2022-06-22 16:48:50|557.44|555.04|557.44|555.04|557.61|555.21|557.44|555.04|0
1655916540000|2022-06-22 16:49:00|557.61|555.21|557.26|554.86|557.61|555.21|557.26|554.86|0
1655916550000|2022-06-22 16:49:10|557.44|555.04|557.61|555.21|557.61|555.21|557.44|555.04|0
1655916560000|2022-06-22 16:49:20|557.53|555.13|557.44|555.04|557.53|555.13|557.44|555.04|0
1655916570000|2022-06-22 16:49:30|557.61|555.21|557.44|555.04|557.61|555.21|557.44|555.04|0
1655916580000|2022-06-22 16:49:40|557.61|555.21|558.13|555.73|558.13|555.73|557.61|555.21|0
1655916590000|2022-06-22 16:49:50|557.96|555.56|557.61|555.21|558.13|555.73|557.61|555.21|0
1655916600000|2022-06-22 16:50:00|557.26|554.86|556.92|554.52|557.26|554.86|556.74|554.34|0
1655916610000|2022-06-22 16:50:10|556.74|554.34|556.22|553.82|556.92|554.52|556.22|553.82|0
1655916620000|2022-06-22 16:50:20|556.57|554.17|557.44|555.04|557.44|555.04|556.57|554.17|0
1655916630000|2022-06-22 16:50:30|557.26|554.86|556.92|554.52|557.26|554.86|556.92|554.52|0
1655916640000|2022-06-22 16:50:40|556.74|554.34|557.44|555.04|557.44|555.04|556.74|554.34|0
1655916650000|2022-06-22 16:50:50|557.79|555.39|558.75|556.35|558.83|556.43|557.79|555.39|0
1655916660000|2022-06-22 16:51:00|558.83|556.43|559|556.6|559.18|556.78|558.65|556.25|0
1655916670000|2022-06-22 16:51:10|559.18|556.78|559.18|556.78|559.18|556.78|558.83|556.43|0
1655916680000|2022-06-22 16:51:20|559|556.6|559.18|556.78|559.18|556.78|558.65|556.25|0
1655916690000|2022-06-22 16:51:30|558.83|556.43|557.7|555.3|558.83|556.43|557.7|555.3|0
1655916700000|2022-06-22 16:51:40|557.79|555.39|557.79|555.39|557.79|555.39|557.44|555.04|0
1655916710000|2022-06-22 16:51:50|557.61|555.21|557.61|555.21|557.96|555.56|557.44|555.04|0
1655916720000|2022-06-22 16:52:00|557.7|555.3|557.44|555.04|557.7|555.3|557.44|555.04|0
1655916730000|2022-06-22 16:52:10|557.61|555.21|557.26|554.86|557.61|555.21|557.26|554.86|0
1655916740000|2022-06-22 16:52:20|557.09|554.69|557.09|554.69|557.09|554.69|556.92|554.52|0
1655916750000|2022-06-22 16:52:30|556.92|554.52|556.92|554.52|556.92|554.52|556.4|554|0
1655916760000|2022-06-22 16:52:40|556.74|554.34|557.44|555.04|557.44|555.04|556.74|554.34|0
1655916770000|2022-06-22 16:52:50|557.7|555.3|557.44|555.04|557.7|555.3|557.44|555.04|0
1655916780000|2022-06-22 16:53:00|557.61|555.21|557.78|555.38|557.96|555.56|557.61|555.21|0
1655916790000|2022-06-22 16:53:10|557.96|555.56|557.96|555.56|557.96|555.56|557.78|555.38|0
1655916800000|2022-06-22 16:53:20|557.61|555.21|557.61|555.21|557.61|555.21|557.61|555.21|0
1655916810000|2022-06-22 16:53:30|557.44|555.04|557.44|555.04|557.44|555.04|557.44|555.04|0
1655916820000|2022-06-22 16:53:40|557.61|555.21|557.61|555.21|557.61|555.21|557.44|555.04|0
1655916830000|2022-06-22 16:53:50|557.44|555.04|557.44|555.04|557.44|555.04|557.26|554.86|0
1655916840000|2022-06-22 16:54:00|557.61|555.21|557.09|554.69|557.61|555.21|557.09|554.69|0
1655916850000|2022-06-22 16:54:10|557.26|554.86|557.26|554.86|557.44|555.04|557.09|554.69|0
1655916860000|2022-06-22 16:54:20|557.18|554.78|557.26|554.86|557.44|555.04|557.18|554.78|0
1655916870000|2022-06-22 16:54:30|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1655916880000|2022-06-22 16:54:40|556.92|554.52|557.09|554.69|557.26|554.86|556.92|554.52|0
1655916890000|2022-06-22 16:54:50|557.26|554.86|557.26|554.86|557.44|555.04|557.26|554.86|0
1655916900000|2022-06-22 16:55:00|557.09|554.69|557.26|554.86|557.26|554.86|557.09|554.69|0
1655916910000|2022-06-22 16:55:10|557.09|554.69|556.22|553.82|557.09|554.69|556.22|553.82|0
1655916920000|2022-06-22 16:55:20|556.39|553.99|556.57|554.17|556.57|554.17|556.39|553.99|0
1655916930000|2022-06-22 16:55:30|556.74|554.34|556.57|554.17|557.44|555.04|556.57|554.17|0
1655916940000|2022-06-22 16:55:40|556.39|553.99|557.61|555.21|557.61|555.21|556.39|553.99|0
1655916950000|2022-06-22 16:55:50|557.44|555.04|557.44|555.04|557.61|555.21|557.44|555.04|0
1655916960000|2022-06-22 16:56:00|557.35|554.95|558.31|555.91|558.31|555.91|557.35|554.95|0
1655916970000|2022-06-22 16:56:10|558.13|555.73|558.13|555.73|558.31|555.91|558.13|555.73|0
1655916980000|2022-06-22 16:56:20|557.96|555.56|557.7|555.3|557.96|555.56|557.61|555.21|0
1655916990000|2022-06-22 16:56:30|557.78|555.38|557.78|555.38|557.78|555.38|557.78|555.38|0
1655917000000|2022-06-22 16:56:40|557.61|555.21|557.61|555.21|557.61|555.21|557.44|555.04|0
1655917010000|2022-06-22 16:56:50|557.35|554.95|556.74|554.34|557.35|554.95|556.74|554.34|0
1655917020000|2022-06-22 16:57:00|556.22|553.82|556.39|553.99|556.57|554.17|556.22|553.82|0
1655917030000|2022-06-22 16:57:10|556.57|554.17|556.05|553.65|556.74|554.34|556.05|553.65|0
1655917040000|2022-06-22 16:57:20|555.87|553.47|556.74|554.34|556.74|554.34|555.87|553.47|0
1655917050000|2022-06-22 16:57:30|556.57|554.17|556.57|554.17|556.57|554.17|556.57|554.17|0
1655917060000|2022-06-22 16:57:40|556.39|553.99|556.74|554.34|556.74|554.34|556.22|553.82|0
1655917070000|2022-06-22 16:57:50|556.39|553.99|556.66|554.26|556.74|554.34|556.39|553.99|0
1655917080000|2022-06-22 16:58:00|557.09|554.69|556.91|554.51|557.09|554.69|556.57|554.17|0
1655917090000|2022-06-22 16:58:10|557.44|555.04|557.09|554.69|557.44|555.04|557.09|554.69|0
1655917100000|2022-06-22 16:58:20|557.26|554.86|557.09|554.69|557.44|555.04|557.09|554.69|0
1655917110000|2022-06-22 16:58:30|556.91|554.51|556.57|554.17|556.91|554.51|556.57|554.17|0
1655917120000|2022-06-22 16:58:40|556.39|553.99|556.22|553.82|556.39|553.99|556.22|553.82|0
1655917130000|2022-06-22 16:58:50|556.05|553.65|556.05|553.65|556.22|553.82|556.05|553.65|0
1655917140000|2022-06-22 16:59:00|556.22|553.82|556.05|553.65|556.39|553.99|556.05|553.65|0
1655917150000|2022-06-22 16:59:10|556.22|553.82|556.22|553.82|556.22|553.82|556.05|553.65|0
1655917160000|2022-06-22 16:59:20|556.05|553.65|555.53|553.13|556.05|553.65|555.53|553.13|0
1655917170000|2022-06-22 16:59:30|555.18|552.78|554.31|551.91|555.18|552.78|554.31|551.91|0
1655917180000|2022-06-22 16:59:40|553.97|551.57|554.31|551.91|554.31|551.91|553.79|551.39|0
1655917190000|2022-06-22 16:59:50|554.14|551.74|554.14|551.74|554.31|551.91|554.14|551.74|0
1655917200000|2022-06-22 17:00:00|554.31|551.91|553.79|551.39|554.31|551.91|553.45|551.05|0
1655917210000|2022-06-22 17:00:10|553.62|551.22|554.49|552.09|554.49|552.09|553.62|551.22|0
1655917220000|2022-06-22 17:00:20|554.14|551.74|554.49|552.09|554.49|552.09|554.14|551.74|0
1655917230000|2022-06-22 17:00:30|554.83|552.43|555.01|552.61|555.01|552.61|554.83|552.43|0
1655917240000|2022-06-22 17:00:40|555.35|552.95|555.18|552.78|555.35|552.95|555.18|552.78|0
1655917250000|2022-06-22 17:00:50|555.35|552.95|556.57|554.17|556.57|554.17|555.35|552.95|0
1655917260000|2022-06-22 17:01:00|557.61|555.21|557.61|555.21|557.61|555.21|557.43|555.03|0
1655917270000|2022-06-22 17:01:10|557.26|554.86|558.3|555.9|558.3|555.9|557.26|554.86|0
1655917280000|2022-06-22 17:01:20|557.61|555.21|557.78|555.38|557.78|555.38|557.61|555.21|0
1655917290000|2022-06-22 17:01:30|557.61|555.21|557.78|555.38|557.96|555.56|557.61|555.21|0
1655917300000|2022-06-22 17:01:40|557.61|555.21|557.43|555.03|557.61|555.21|557.43|555.03|0
1655917310000|2022-06-22 17:01:50|557.18|554.78|557.52|555.12|557.52|555.12|557.09|554.69|0
1655917320000|2022-06-22 17:02:00|557.61|555.21|557.09|554.69|557.61|555.21|557.09|554.69|0
1655917330000|2022-06-22 17:02:10|557.26|554.86|556.91|554.51|557.26|554.86|556.91|554.51|0
1655917340000|2022-06-22 17:02:20|556.74|554.34|557.43|555.03|557.43|555.03|556.74|554.34|0
1655917350000|2022-06-22 17:02:30|557.96|555.56|559.35|556.95|559.35|556.95|557.96|555.56|0
1655917360000|2022-06-22 17:02:40|559.7|557.3|559.52|557.12|559.7|557.3|559.35|556.95|0
1655917370000|2022-06-22 17:02:50|559.35|556.95|560.22|557.82|560.22|557.82|559.35|556.95|0
1655917380000|2022-06-22 17:03:00|560.39|557.99|559.7|557.3|560.74|558.34|559.7|557.3|0
1655917390000|2022-06-22 17:03:10|559.52|557.12|559.17|556.77|559.52|557.12|559.17|556.77|0
1655917400000|2022-06-22 17:03:20|559|556.6|558.83|556.43|559|556.6|558.83|556.43|0
1655917410000|2022-06-22 17:03:30|558.82|556.42|559.17|556.77|559.17|556.77|558.65|556.25|0
1655917420000|2022-06-22 17:03:40|559.35|556.95|558.65|556.25|559.35|556.95|558.3|555.9|0
1655917430000|2022-06-22 17:03:50|558.48|556.08|558.65|556.25|558.65|556.25|558.48|556.08|0
1655917440000|2022-06-22 17:04:00|559|556.6|560.04|557.64|560.04|557.64|559|556.6|0
1655917450000|2022-06-22 17:04:10|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1655917460000|2022-06-22 17:04:20|559.7|557.3|560.04|557.64|560.04|557.64|559.7|557.3|0
1655917470000|2022-06-22 17:04:30|559.52|557.12|559.35|556.95|559.7|557.3|559.35|556.95|0
1655917480000|2022-06-22 17:04:40|559.52|557.12|559.17|556.77|559.52|557.12|559.17|556.77|0
1655917490000|2022-06-22 17:04:50|559.35|556.95|558.82|556.42|559.35|556.95|558.82|556.42|0
1655917500000|2022-06-22 17:05:00|559.17|556.77|558.82|556.42|559.17|556.77|558.82|556.42|0
1655917510000|2022-06-22 17:05:10|559|556.6|558.82|556.42|559.17|556.77|558.82|556.42|0
1655917520000|2022-06-22 17:05:20|558.48|556.08|558.3|555.9|558.48|556.08|558.3|555.9|0
1655917530000|2022-06-22 17:05:30|558.48|556.08|558.65|556.25|558.65|556.25|558.48|556.08|0
1655917540000|2022-06-22 17:05:40|558.57|556.17|558.48|556.08|558.65|556.25|558.3|555.9|0
1655917550000|2022-06-22 17:05:50|559|556.6|558.74|556.34|559|556.6|558.65|556.25|0
1655917560000|2022-06-22 17:06:00|558.3|555.9|558.3|555.9|558.48|556.08|558.3|555.9|0
1655917570000|2022-06-22 17:06:10|558.48|556.08|557.78|555.38|558.48|556.08|557.78|555.38|0
1655917580000|2022-06-22 17:06:20|557.95|555.55|558.13|555.73|558.22|555.82|557.95|555.55|0
1655917590000|2022-06-22 17:06:30|557.95|555.55|557.95|555.55|557.95|555.55|557.61|555.21|0
1655917600000|2022-06-22 17:06:40|557.78|555.38|557.26|554.86|557.78|555.38|557.26|554.86|0
1655917610000|2022-06-22 17:06:50|557.43|555.03|557.61|555.21|557.61|555.21|557.43|555.03|0
1655917620000|2022-06-22 17:07:00|557.09|554.69|556.91|554.51|557.26|554.86|556.74|554.34|0
1655917630000|2022-06-22 17:07:10|557.09|554.69|557.78|555.38|557.78|555.38|557.09|554.69|0
1655917640000|2022-06-22 17:07:20|557.95|555.55|557.26|554.86|557.95|555.55|557.26|554.86|0
1655917650000|2022-06-22 17:07:30|557.61|555.21|557.95|555.55|557.95|555.55|557.61|555.21|0
1655917660000|2022-06-22 17:07:40|558.13|555.73|557.95|555.55|558.13|555.73|557.95|555.55|0
1655917670000|2022-06-22 17:07:50|557.61|555.21|557.78|555.38|557.78|555.38|557.43|555.03|0
1655917680000|2022-06-22 17:08:00|557.61|555.21|557.43|555.03|557.61|555.21|556.74|554.34|0
1655917690000|2022-06-22 17:08:10|557.61|555.21|557.09|554.69|557.61|555.21|556.74|554.34|0
1655917700000|2022-06-22 17:08:20|557.26|554.86|556.91|554.51|557.26|554.86|556.91|554.51|0
1655917710000|2022-06-22 17:08:30|557.09|554.69|557.09|554.69|557.09|554.69|557.09|554.69|0
1655917720000|2022-06-22 17:08:40|557.26|554.86|557.09|554.69|557.61|555.21|557.09|554.69|0
1655917730000|2022-06-22 17:08:50|556.91|554.51|557.52|555.12|557.52|555.12|556.91|554.51|0
1655917740000|2022-06-22 17:09:00|557.08|554.68|556.91|554.51|557.08|554.68|556.91|554.51|0
1655917750000|2022-06-22 17:09:10|556.74|554.34|556.74|554.34|556.91|554.51|556.74|554.34|0
1655917760000|2022-06-22 17:09:20|557.08|554.68|556.91|554.51|557.08|554.68|556.91|554.51|0
1655917770000|2022-06-22 17:09:30|557.08|554.68|556.91|554.51|557.08|554.68|556.91|554.51|0
1655917780000|2022-06-22 17:09:40|557.26|554.86|557.26|554.86|557.26|554.86|557.26|554.86|0
1655917790000|2022-06-22 17:09:50|557.61|555.21|557.61|555.21|557.61|555.21|557.61|555.21|0
1655917800000|2022-06-22 17:10:00|557.78|555.38|556.91|554.51|557.78|555.38|556.91|554.51|0
1655917810000|2022-06-22 17:10:10|556.74|554.34|556.48|554.08|556.74|554.34|556.39|553.99|0
1655917820000|2022-06-22 17:10:20|556.39|553.99|556.39|553.99|556.39|553.99|555.35|552.95|0
1655917830000|2022-06-22 17:10:30|556.56|554.16|556.39|553.99|556.56|554.16|556.39|553.99|0
1655917840000|2022-06-22 17:10:40|555.87|553.47|556.22|553.82|556.22|553.82|555.87|553.47|0
1655917850000|2022-06-22 17:10:50|556.04|553.64|556.22|553.82|556.22|553.82|555.96|553.56|0
1655917860000|2022-06-22 17:11:00|556.04|553.64|556.04|553.64|556.04|553.64|556.04|553.64|0
1655917870000|2022-06-22 17:11:10|555.7|553.3|556.22|553.82|556.22|553.82|555.7|553.3|0
1655917880000|2022-06-22 17:11:20|555.7|553.3|555.7|553.3|555.87|553.47|555.7|553.3|0
1655917890000|2022-06-22 17:11:30|555.87|553.47|555.7|553.3|556.04|553.64|555.7|553.3|0
1655917900000|2022-06-22 17:11:40|555.87|553.47|555.79|553.39|555.87|553.47|555.7|553.3|0
1655917910000|2022-06-22 17:11:50|555.7|553.3|555.35|552.95|555.7|553.3|555.35|552.95|0
1655917920000|2022-06-22 17:12:00|555.18|552.78|554.83|552.43|555.35|552.95|554.83|552.43|0
1655917930000|2022-06-22 17:12:10|555.35|552.95|554.83|552.43|555.35|552.95|554.83|552.43|0
1655917940000|2022-06-22 17:12:20|555|552.6|555.18|552.78|555.18|552.78|555|552.6|0
1655917950000|2022-06-22 17:12:30|555.35|552.95|555.35|552.95|555.35|552.95|555.27|552.87|0
1655917960000|2022-06-22 17:12:40|555.52|553.12|555.87|553.47|556.04|553.64|555.52|553.12|0
1655917970000|2022-06-22 17:12:50|556.04|553.64|556.04|553.64|556.04|553.64|555.87|553.47|0
1655917980000|2022-06-22 17:13:00|556.31|553.91|556.22|553.82|556.39|553.99|556.22|553.82|0
1655917990000|2022-06-22 17:13:10|556.39|553.99|556.04|553.64|556.39|553.99|556.04|553.64|0
1655918000000|2022-06-22 17:13:20|555.87|553.47|556.04|553.64|556.04|553.64|555.87|553.47|0
1655918010000|2022-06-22 17:13:30|555.87|553.47|555|552.6|555.87|553.47|555|552.6|0
1655918020000|2022-06-22 17:13:40|554.83|552.43|554.14|551.74|554.83|552.43|554.14|551.74|0
1655918030000|2022-06-22 17:13:50|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1655918040000|2022-06-22 17:14:00|554.14|551.74|554.48|552.08|554.66|552.26|554.14|551.74|0
1655918050000|2022-06-22 17:14:10|554.31|551.91|555|552.6|555|552.6|554.31|551.91|0
1655918060000|2022-06-22 17:14:20|555.87|553.47|555.17|552.77|555.87|553.47|555.17|552.77|0
1655918070000|2022-06-22 17:14:30|555.35|552.95|555.17|552.77|555.35|552.95|555.17|552.77|0
1655918080000|2022-06-22 17:14:40|555.52|553.12|555|552.6|555.52|553.12|555|552.6|0
1655918090000|2022-06-22 17:14:50|554.83|552.43|554.65|552.25|554.83|552.43|554.48|552.08|0
1655918100000|2022-06-22 17:15:00|554.48|552.08|554.83|552.43|554.83|552.43|554.48|552.08|0
1655918110000|2022-06-22 17:15:10|554.65|552.25|555.08|552.68|555.17|552.77|554.65|552.25|0
1655918120000|2022-06-22 17:15:20|555.43|553.03|554.91|552.51|555.43|553.03|554.91|552.51|0
1655918130000|2022-06-22 17:15:30|555.08|552.68|555.43|553.03|555.43|553.03|555.08|552.68|0
1655918140000|2022-06-22 17:15:40|555.6|553.2|555.6|553.2|555.6|553.2|555.43|553.03|0
1655918150000|2022-06-22 17:15:50|555.69|553.29|555.6|553.2|555.69|553.29|555.6|553.2|0
1655918160000|2022-06-22 17:16:00|555.95|553.55|555.77|553.37|555.95|553.55|555.6|553.2|0
1655918170000|2022-06-22 17:16:10|555.6|553.2|555.25|552.85|555.77|553.37|555.08|552.68|0
1655918180000|2022-06-22 17:16:20|555.08|552.68|555.43|553.03|555.43|553.03|554.91|552.51|0
1655918190000|2022-06-22 17:16:30|555.08|552.68|555.08|552.68|555.34|552.94|555.08|552.68|0
1655918200000|2022-06-22 17:16:40|554.91|552.51|555.08|552.68|555.08|552.68|554.91|552.51|0
1655918210000|2022-06-22 17:16:50|554.91|552.51|554.91|552.51|554.91|552.51|554.82|552.42|0
1655918220000|2022-06-22 17:17:00|554.56|552.16|554.21|551.81|554.56|552.16|554.21|551.81|0
1655918230000|2022-06-22 17:17:10|554.04|551.64|553.52|551.12|554.04|551.64|553.52|551.12|0
1655918240000|2022-06-22 17:17:20|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1655918250000|2022-06-22 17:17:30|554.21|551.81|553.87|551.47|554.21|551.81|553.87|551.47|0
1655918260000|2022-06-22 17:17:40|553.7|551.3|553.35|550.95|553.7|551.3|553.35|550.95|0
1655918270000|2022-06-22 17:17:50|553.52|551.12|553.52|551.12|553.52|551.12|553.35|550.95|0
1655918280000|2022-06-22 17:18:00|553.35|550.95|553.52|551.12|553.52|551.12|553.35|550.95|0
1655918290000|2022-06-22 17:18:10|553.35|550.95|552.49|550.09|553.61|551.21|552.49|550.09|0
1655918300000|2022-06-22 17:18:20|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1655918310000|2022-06-22 17:18:30|552.49|550.09|552.49|550.09|552.66|550.26|552.49|550.09|0
1655918320000|2022-06-22 17:18:40|552.66|550.26|552.66|550.26|552.66|550.26|552.66|550.26|0
1655918330000|2022-06-22 17:18:50|552.49|550.09|552.83|550.43|552.83|550.43|552.49|550.09|0
1655918340000|2022-06-22 17:19:00|552.49|550.09|552.14|549.74|552.49|550.09|551.89|549.49|0
1655918350000|2022-06-22 17:19:10|551.97|549.57|551.97|549.57|551.97|549.57|551.8|549.4|0
1655918360000|2022-06-22 17:19:20|551.8|549.4|551.97|549.57|551.97|549.57|551.8|549.4|0
1655918370000|2022-06-22 17:19:30|551.8|549.4|551.8|549.4|551.97|549.57|551.8|549.4|0
1655918390000|2022-06-22 17:19:50|551.62|549.22|551.8|549.4|551.8|549.4|551.62|549.22|0
1655918400000|2022-06-22 17:20:00|551.45|549.05|551.71|549.31|551.71|549.31|551.45|549.05|0
1655918410000|2022-06-22 17:20:10|551.62|549.22|551.45|549.05|551.62|549.22|551.45|549.05|0
1655918420000|2022-06-22 17:20:20|551.62|549.22|552.14|549.74|552.31|549.91|551.62|549.22|0
1655918430000|2022-06-22 17:20:30|552.31|549.91|552.31|549.91|552.31|549.91|552.14|549.74|0
1655918440000|2022-06-22 17:20:40|552.49|550.09|551.97|549.57|552.49|550.09|551.97|549.57|0
1655918450000|2022-06-22 17:20:50|551.79|549.39|551.97|549.57|551.97|549.57|551.62|549.22|0
1655918460000|2022-06-22 17:21:00|552.14|549.74|551.62|549.22|552.14|549.74|551.62|549.22|0
1655918470000|2022-06-22 17:21:10|551.54|549.14|551.28|548.88|551.54|549.14|551.28|548.88|0
1655918480000|2022-06-22 17:21:20|551.1|548.7|550.68|548.28|551.1|548.7|550.68|548.28|0
1655918490000|2022-06-22 17:21:30|550.59|548.19|550.51|548.11|550.68|548.28|550.51|548.11|0
1655918500000|2022-06-22 17:21:40|550.59|548.19|550.24|547.84|550.59|548.19|550.24|547.84|0
1655918510000|2022-06-22 17:21:50|550.59|548.19|550.07|547.67|550.59|548.19|550.07|547.67|0
1655918520000|2022-06-22 17:22:00|549.82|547.42|550.24|547.84|550.42|548.02|549.82|547.42|0
1655918530000|2022-06-22 17:22:10|550.07|547.67|550.07|547.67|550.07|547.67|549.9|547.5|0
1655918540000|2022-06-22 17:22:20|549.9|547.5|550.07|547.67|550.07|547.67|549.9|547.5|0
1655918550000|2022-06-22 17:22:30|549.9|547.5|549.9|547.5|550.07|547.67|549.9|547.5|0
1655918560000|2022-06-22 17:22:40|550.07|547.67|550.07|547.67|550.07|547.67|550.07|547.67|0
1655918570000|2022-06-22 17:22:50|549.99|547.59|549.9|547.5|549.99|547.59|549.73|547.33|0
1655918580000|2022-06-22 17:23:00|549.73|547.33|549.38|546.98|549.73|547.33|549.38|546.98|0
1655918590000|2022-06-22 17:23:10|549.55|547.15|549.55|547.15|549.55|547.15|549.38|546.98|0
1655918600000|2022-06-22 17:23:20|549.9|547.5|549.73|547.33|549.9|547.5|549.55|547.15|0
1655918610000|2022-06-22 17:23:30|549.9|547.5|549.73|547.33|549.9|547.5|549.73|547.33|0
1655918620000|2022-06-22 17:23:40|549.55|547.15|549.38|546.98|549.55|547.15|549.38|546.98|0
1655918630000|2022-06-22 17:23:50|549.55|547.15|549.9|547.5|549.9|547.5|549.55|547.15|0
1655918640000|2022-06-22 17:24:00|550.24|547.84|550.07|547.67|550.41|548.01|550.07|547.67|0
1655918650000|2022-06-22 17:24:10|550.24|547.84|550.41|548.01|550.41|548.01|550.24|547.84|0
1655918660000|2022-06-22 17:24:20|550.24|547.84|550.41|548.01|550.41|548.01|550.24|547.84|0
1655918670000|2022-06-22 17:24:30|550.07|547.67|550.24|547.84|550.24|547.84|549.9|547.5|0
1655918680000|2022-06-22 17:24:40|550.41|548.01|549.9|547.5|550.41|548.01|549.9|547.5|0
1655918690000|2022-06-22 17:24:50|549.99|547.59|550.07|547.67|550.07|547.67|549.99|547.59|0
1655918700000|2022-06-22 17:25:00|549.9|547.5|549.73|547.33|550.07|547.67|549.73|547.33|0
1655918710000|2022-06-22 17:25:10|549.9|547.5|549.73|547.33|549.9|547.5|549.73|547.33|0
1655918720000|2022-06-22 17:25:20|549.9|547.5|549.9|547.5|549.9|547.5|549.9|547.5|0
1655918730000|2022-06-22 17:25:30|549.73|547.33|549.55|547.15|549.73|547.33|549.55|547.15|0
1655918740000|2022-06-22 17:25:40|549.38|546.98|549.38|546.98|549.38|546.98|549.38|546.98|0
1655918750000|2022-06-22 17:25:50|549.55|547.15|549.55|547.15|549.55|547.15|549.38|546.98|0
1655918760000|2022-06-22 17:26:00|549.73|547.33|549.55|547.15|549.73|547.33|549.55|547.15|0
1655918770000|2022-06-22 17:26:10|549.73|547.33|550.07|547.67|550.07|547.67|549.73|547.33|0
1655918780000|2022-06-22 17:26:20|549.9|547.5|550.07|547.67|550.07|547.67|549.9|547.5|0
1655918790000|2022-06-22 17:26:30|550.24|547.84|549.9|547.5|550.24|547.84|549.9|547.5|0
1655918800000|2022-06-22 17:26:40|550.07|547.67|549.55|547.15|550.07|547.67|549.55|547.15|0
1655918810000|2022-06-22 17:26:50|549.64|547.24|548.35|545.95|549.64|547.24|548.35|545.95|0
1655918820000|2022-06-22 17:27:00|548.69|546.29|549.21|546.81|549.38|546.98|548.69|546.29|0
1655918830000|2022-06-22 17:27:10|548.69|546.29|549.38|546.98|549.38|546.98|548.69|546.29|0
1655918840000|2022-06-22 17:27:20|549.72|547.32|549.72|547.32|549.72|547.32|549.55|547.15|0
1655918850000|2022-06-22 17:27:30|549.9|547.5|550.41|548.01|550.41|548.01|549.81|547.41|0
1655918860000|2022-06-22 17:27:40|550.59|548.19|550.93|548.53|550.93|548.53|550.59|548.19|0
1655918870000|2022-06-22 17:27:50|551.1|548.7|551.62|549.22|551.62|549.22|551.1|548.7|0
1655918880000|2022-06-22 17:28:00|551.45|549.05|551.62|549.22|551.62|549.22|551.28|548.88|0
1655918890000|2022-06-22 17:28:10|551.45|549.05|551.28|548.88|551.45|549.05|550.93|548.53|0
1655918900000|2022-06-22 17:28:20|551.1|548.7|551.79|549.39|551.79|549.39|550.93|548.53|0
1655918910000|2022-06-22 17:28:30|551.96|549.56|552.14|549.74|552.14|549.74|551.96|549.56|0
1655918920000|2022-06-22 17:28:40|551.62|549.22|551.27|548.87|551.62|549.22|551.27|548.87|0
1655918930000|2022-06-22 17:28:50|550.93|548.53|551.1|548.7|551.1|548.7|550.93|548.53|0
1655918940000|2022-06-22 17:29:00|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1655918950000|2022-06-22 17:29:10|551.1|548.7|550.93|548.53|551.1|548.7|550.76|548.36|0
1655918960000|2022-06-22 17:29:20|550.76|548.36|551.1|548.7|551.1|548.7|550.76|548.36|0
1655918970000|2022-06-22 17:29:30|550.93|548.53|550.76|548.36|550.93|548.53|550.76|548.36|0
1655918980000|2022-06-22 17:29:40|550.59|548.19|550.5|548.1|550.59|548.19|550.41|548.01|0
1655918990000|2022-06-22 17:29:50|550.24|547.84|550.07|547.67|550.24|547.84|550.07|547.67|0
1655919000000|2022-06-22 17:30:00|550.24|547.84|550.41|548.01|550.41|548.01|550.24|547.84|0
1655919010000|2022-06-22 17:30:10|550.76|548.36|550.76|548.36|550.76|548.36|550.41|548.01|0
1655919020000|2022-06-22 17:30:20|550.59|548.19|550.76|548.36|550.93|548.53|550.59|548.19|0
1655919030000|2022-06-22 17:30:30|550.93|548.53|551.27|548.87|551.27|548.87|550.93|548.53|0
1655919040000|2022-06-22 17:30:40|551.1|548.7|550.76|548.36|551.1|548.7|550.76|548.36|0
1655919050000|2022-06-22 17:30:50|550.93|548.53|551.27|548.87|551.27|548.87|550.93|548.53|0
1655919060000|2022-06-22 17:31:00|551.45|549.05|551.45|549.05|551.62|549.22|551.27|548.87|0
1655919070000|2022-06-22 17:31:10|551.62|549.22|551.45|549.05|551.79|549.39|551.45|549.05|0
1655919080000|2022-06-22 17:31:20|551.27|548.87|551.27|548.87|551.45|549.05|551.27|548.87|0
1655919090000|2022-06-22 17:31:30|551.62|549.22|551.62|549.22|551.79|549.39|551.62|549.22|0
1655919100000|2022-06-22 17:31:40|551.79|549.39|552.14|549.74|552.14|549.74|551.79|549.39|0
1655919110000|2022-06-22 17:31:50|552.31|549.91|551.96|549.56|552.31|549.91|551.96|549.56|0
1655919120000|2022-06-22 17:32:00|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1655919130000|2022-06-22 17:32:10|551.62|549.22|551.45|549.05|551.79|549.39|551.45|549.05|0
1655919140000|2022-06-22 17:32:20|551.27|548.87|551.96|549.56|551.96|549.56|551.27|548.87|0
1655919150000|2022-06-22 17:32:30|552.05|549.65|552.14|549.74|552.14|549.74|551.96|549.56|0
1655919160000|2022-06-22 17:32:40|551.79|549.39|552.14|549.74|552.14|549.74|551.79|549.39|0
1655919170000|2022-06-22 17:32:50|552.31|549.91|552.48|550.08|552.48|550.08|552.31|549.91|0
1655919180000|2022-06-22 17:33:00|552.83|550.43|553|550.6|553|550.6|552.83|550.43|0
1655919190000|2022-06-22 17:33:10|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1655919200000|2022-06-22 17:33:20|553.34|550.94|553.26|550.86|553.34|550.94|553.26|550.86|0
1655919210000|2022-06-22 17:33:30|553.34|550.94|553.17|550.77|553.34|550.94|553.17|550.77|0
1655919220000|2022-06-22 17:33:40|553|550.6|553.34|550.94|553.52|551.12|553|550.6|0
1655919230000|2022-06-22 17:33:50|553.17|550.77|553.17|550.77|553.17|550.77|553.17|550.77|0
1655919240000|2022-06-22 17:34:00|553.34|550.94|553.17|550.77|553.34|550.94|553.17|550.77|0
1655919250000|2022-06-22 17:34:10|552.83|550.43|553.17|550.77|553.17|550.77|552.83|550.43|0
1655919270000|2022-06-22 17:34:30|553|550.6|553.17|550.77|553.17|550.77|553|550.6|0
1655919280000|2022-06-22 17:34:40|553.34|550.94|553.52|551.12|553.69|551.29|553.34|550.94|0
1655919290000|2022-06-22 17:34:50|553.69|551.29|553.86|551.46|553.86|551.46|553.69|551.29|0
1655919300000|2022-06-22 17:35:00|554.38|551.98|555.77|553.37|555.77|553.37|554.38|551.98|0
1655919310000|2022-06-22 17:35:10|555.07|552.67|555.42|553.02|555.77|553.37|555.07|552.67|0
1655919320000|2022-06-22 17:35:20|555.59|553.19|554.55|552.15|555.59|553.19|554.55|552.15|0
1655919330000|2022-06-22 17:35:30|555.25|552.85|555.42|553.02|555.42|553.02|555.25|552.85|0
1655919340000|2022-06-22 17:35:40|555.51|553.11|554.21|551.81|555.51|553.11|554.04|551.64|0
1655919350000|2022-06-22 17:35:50|554.38|551.98|554.73|552.33|554.9|552.5|554.38|551.98|0
1655919360000|2022-06-22 17:36:00|554.55|552.15|554.3|551.9|554.55|552.15|554.21|551.81|0
1655919370000|2022-06-22 17:36:10|554.21|551.81|554.55|552.15|554.55|552.15|554.04|551.64|0
1655919380000|2022-06-22 17:36:20|554.99|552.59|554.9|552.5|555.25|552.85|554.9|552.5|0
1655919390000|2022-06-22 17:36:30|554.73|552.33|554.9|552.5|554.9|552.5|554.73|552.33|0
1655919400000|2022-06-22 17:36:40|554.73|552.33|555.07|552.67|555.07|552.67|554.73|552.33|0
1655919410000|2022-06-22 17:36:50|554.9|552.5|554.73|552.33|554.9|552.5|554.73|552.33|0
1655919420000|2022-06-22 17:37:00|555.07|552.67|554.73|552.33|555.07|552.67|554.73|552.33|0
1655919430000|2022-06-22 17:37:10|554.9|552.5|554.55|552.15|554.9|552.5|554.55|552.15|0
1655919440000|2022-06-22 17:37:20|554.73|552.33|554.55|552.15|554.73|552.33|554.55|552.15|0
1655919450000|2022-06-22 17:37:30|554.73|552.33|554.38|551.98|554.73|552.33|554.38|551.98|0
1655919460000|2022-06-22 17:37:40|554.21|551.81|554.03|551.63|554.21|551.81|554.03|551.63|0
1655919470000|2022-06-22 17:37:50|553.86|551.46|553.86|551.46|553.95|551.55|553.86|551.46|0
1655919480000|2022-06-22 17:38:00|553.43|551.03|553.52|551.12|553.52|551.12|553.43|551.03|0
1655919490000|2022-06-22 17:38:10|553.34|550.94|553.52|551.12|553.69|551.29|553.34|550.94|0
1655919500000|2022-06-22 17:38:20|553.34|550.94|552.83|550.43|553.34|550.94|552.83|550.43|0
1655919510000|2022-06-22 17:38:30|553|550.6|553.34|550.94|553.34|550.94|553|550.6|0
1655919520000|2022-06-22 17:38:40|553.17|550.77|553|550.6|553.17|550.77|553|550.6|0
1655919530000|2022-06-22 17:38:50|552.82|550.42|552.82|550.42|553|550.6|552.82|550.42|0
1655919540000|2022-06-22 17:39:00|553|550.6|552.65|550.25|553|550.6|552.65|550.25|0
1655919550000|2022-06-22 17:39:10|552.48|550.08|551.96|549.56|552.48|550.08|551.96|549.56|0
1655919560000|2022-06-22 17:39:20|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1655919570000|2022-06-22 17:39:30|551.96|549.56|551.79|549.39|551.96|549.56|551.79|549.39|0
1655919580000|2022-06-22 17:39:40|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1655919590000|2022-06-22 17:39:50|551.44|549.04|551.96|549.56|551.96|549.56|551.44|549.04|0
1655919600000|2022-06-22 17:40:00|552.13|549.73|552.48|550.08|552.48|550.08|552.13|549.73|0
1655919610000|2022-06-22 17:40:10|552.13|549.73|552.13|549.73|552.31|549.91|552.13|549.73|0
1655919620000|2022-06-22 17:40:20|552.31|549.91|552.48|550.08|552.48|550.08|552.31|549.91|0
1655919630000|2022-06-22 17:40:30|552.82|550.42|552.82|550.42|552.82|550.42|552.65|550.25|0
1655919640000|2022-06-22 17:40:40|553|550.6|552.13|549.73|553|550.6|552.13|549.73|0
1655919650000|2022-06-22 17:40:50|551.96|549.56|552.31|549.91|552.31|549.91|551.96|549.56|0
1655919660000|2022-06-22 17:41:00|552.13|549.73|551.79|549.39|552.13|549.73|551.79|549.39|0
1655919670000|2022-06-22 17:41:10|551.62|549.22|551.96|549.56|552.31|549.91|551.62|549.22|0
1655919680000|2022-06-22 17:41:20|552.57|550.17|552.48|550.08|552.57|550.17|552.48|550.08|0
1655919690000|2022-06-22 17:41:30|552.65|550.25|552.82|550.42|552.82|550.42|552.65|550.25|0
1655919700000|2022-06-22 17:41:40|552.74|550.34|552.31|549.91|552.74|550.34|552.31|549.91|0
1655919710000|2022-06-22 17:41:50|552.48|550.08|552.31|549.91|552.48|550.08|552.31|549.91|0
1655919720000|2022-06-22 17:42:00|552.48|550.08|552.65|550.25|552.65|550.25|552.48|550.08|0
1655919730000|2022-06-22 17:42:10|552.48|550.08|552.13|549.73|552.65|550.25|552.13|549.73|0
1655919740000|2022-06-22 17:42:20|551.96|549.56|552.48|550.08|552.48|550.08|551.96|549.56|0
1655919750000|2022-06-22 17:42:30|552.13|549.73|552.13|549.73|552.13|549.73|552.13|549.73|0
1655919760000|2022-06-22 17:42:40|551.96|549.56|552.13|549.73|552.13|549.73|551.96|549.56|0
1655919770000|2022-06-22 17:42:50|551.96|549.56|552.13|549.73|552.13|549.73|551.96|549.56|0
1655919780000|2022-06-22 17:43:00|551.96|549.56|552.13|549.73|552.13|549.73|551.96|549.56|0
1655919790000|2022-06-22 17:43:10|552.31|549.91|552.13|549.73|552.31|549.91|552.13|549.73|0
1655919800000|2022-06-22 17:43:20|552.31|549.91|552.13|549.73|552.31|549.91|552.13|549.73|0
1655919810000|2022-06-22 17:43:30|552.31|549.91|552.31|549.91|552.31|549.91|552.22|549.82|0
1655919820000|2022-06-22 17:43:40|552.13|549.73|552.13|549.73|552.13|549.73|552.13|549.73|0
1655919830000|2022-06-22 17:43:50|552.31|549.91|552.13|549.73|552.31|549.91|552.13|549.73|0
1655919840000|2022-06-22 17:44:00|551.96|549.56|551.79|549.39|551.96|549.56|551.62|549.22|0
1655919850000|2022-06-22 17:44:10|551.62|549.22|551.62|549.22|551.62|549.22|551.44|549.04|0
1655919860000|2022-06-22 17:44:20|551.61|549.21|551.79|549.39|552.13|549.73|551.61|549.21|0
1655919870000|2022-06-22 17:44:30|551.96|549.56|551.44|549.04|551.96|549.56|551.44|549.04|0
1655919880000|2022-06-22 17:44:40|551.1|548.7|550.93|548.53|551.1|548.7|550.93|548.53|0
1655919890000|2022-06-22 17:44:50|550.75|548.35|550.24|547.84|550.75|548.35|550.24|547.84|0
1655919900000|2022-06-22 17:45:00|550.06|547.66|550.75|548.35|550.75|548.35|550.06|547.66|0
1655919910000|2022-06-22 17:45:10|550.93|548.53|550.41|548.01|550.93|548.53|550.41|548.01|0
1655919920000|2022-06-22 17:45:20|550.58|548.18|550.24|547.84|550.58|548.18|550.24|547.84|0
1655919930000|2022-06-22 17:45:30|550.06|547.66|549.89|547.49|550.06|547.66|549.89|547.49|0
1655919940000|2022-06-22 17:45:40|550.06|547.66|550.06|547.66|550.24|547.84|549.72|547.32|0
1655919950000|2022-06-22 17:45:50|550.24|547.84|550.24|547.84|550.24|547.84|550.06|547.66|0
1655919960000|2022-06-22 17:46:00|550.06|547.66|549.55|547.15|550.06|547.66|549.55|547.15|0
1655919970000|2022-06-22 17:46:10|549.72|547.32|549.37|546.97|549.72|547.32|549.37|546.97|0
1655919980000|2022-06-22 17:46:20|549.2|546.8|549.55|547.15|549.55|547.15|549.2|546.8|0
1655919990000|2022-06-22 17:46:30|549.37|546.97|549.37|546.97|549.55|547.15|549.37|546.97|0
1655920000000|2022-06-22 17:46:40|549.55|547.15|549.37|546.97|549.55|547.15|549.37|546.97|0
1655920010000|2022-06-22 17:46:50|549.2|546.8|549.37|546.97|549.37|546.97|549.03|546.63|0
1655920020000|2022-06-22 17:47:00|549.81|547.41|550.41|548.01|550.41|548.01|549.55|547.15|0
1655920030000|2022-06-22 17:47:10|550.24|547.84|550.06|547.66|550.24|547.84|550.06|547.66|0
1655920040000|2022-06-22 17:47:20|549.89|547.49|550.06|547.66|550.06|547.66|549.72|547.32|0
1655920050000|2022-06-22 17:47:30|550.24|547.84|549.89|547.49|550.24|547.84|549.89|547.49|0
1655920060000|2022-06-22 17:47:40|550.06|547.66|550.06|547.66|550.06|547.66|549.89|547.49|0
1655920070000|2022-06-22 17:47:50|550.24|547.84|549.89|547.49|550.24|547.84|549.72|547.32|0
1655920080000|2022-06-22 17:48:00|549.81|547.41|550.23|547.83|550.23|547.83|549.81|547.41|0
1655920090000|2022-06-22 17:48:10|550.06|547.66|549.55|547.15|550.06|547.66|549.55|547.15|0
1655920100000|2022-06-22 17:48:20|549.37|546.97|549.55|547.15|549.55|547.15|549.37|546.97|0
1655920110000|2022-06-22 17:48:30|549.72|547.32|549.89|547.49|549.89|547.49|549.72|547.32|0
1655920120000|2022-06-22 17:48:40|550.06|547.66|549.55|547.15|550.06|547.66|549.55|547.15|0
1655920130000|2022-06-22 17:48:50|549.37|546.97|549.37|546.97|549.37|546.97|549.2|546.8|0
1655920140000|2022-06-22 17:49:00|549.03|546.63|548.69|546.29|549.03|546.63|548.69|546.29|0
1655920150000|2022-06-22 17:49:10|548.86|546.46|547.83|545.43|548.86|546.46|547.83|545.43|0
1655920160000|2022-06-22 17:49:20|548|545.6|548|545.6|548.17|545.77|548|545.6|0
1655920170000|2022-06-22 17:49:30|547.83|545.43|548.17|545.77|548.17|545.77|547.83|545.43|0
1655920180000|2022-06-22 17:49:40|548|545.6|548|545.6|548|545.6|547.83|545.43|0
1655920190000|2022-06-22 17:49:50|547.83|545.43|547.83|545.43|547.83|545.43|547.83|545.43|0
1655920200000|2022-06-22 17:50:00|548|545.6|547.83|545.43|548.34|545.94|547.83|545.43|0
1655920210000|2022-06-22 17:50:10|548.17|545.77|548|545.6|548.17|545.77|548|545.6|0
1655920220000|2022-06-22 17:50:20|548.17|545.77|548|545.6|548.17|545.77|547.83|545.43|0
1655920230000|2022-06-22 17:50:30|548.17|545.77|548.51|546.11|548.51|546.11|548.17|545.77|0
1655920240000|2022-06-22 17:50:40|548.69|546.29|548.34|545.94|548.69|546.29|548.34|545.94|0
1655920250000|2022-06-22 17:50:50|548.17|545.77|548.17|545.77|548.17|545.77|548|545.6|0
1655920260000|2022-06-22 17:51:00|548|545.6|548.34|545.94|548.34|545.94|548|545.6|0
1655920270000|2022-06-22 17:51:10|548.69|546.29|548.86|546.46|548.86|546.46|548.51|546.11|0
1655920280000|2022-06-22 17:51:20|549.2|546.8|549.03|546.63|549.2|546.8|549.03|546.63|0
1655920290000|2022-06-22 17:51:30|548.69|546.29|548.69|546.29|548.77|546.37|548.51|546.11|0
1655920300000|2022-06-22 17:51:40|548.51|546.11|548.86|546.46|548.86|546.46|548.51|546.11|0
1655920310000|2022-06-22 17:51:50|548.69|546.29|548.34|545.94|548.69|546.29|548.34|545.94|0
1655920320000|2022-06-22 17:52:00|548.51|546.11|548.34|545.94|548.51|546.11|548.17|545.77|0
1655920330000|2022-06-22 17:52:10|548.17|545.77|548.17|545.77|548.17|545.77|548.17|545.77|0
1655920340000|2022-06-22 17:52:20|548|545.6|548.17|545.77|548.17|545.77|548|545.6|0
1655920350000|2022-06-22 17:52:30|548.34|545.94|548.34|545.94|548.34|545.94|548.34|545.94|0
1655920360000|2022-06-22 17:52:40|548.43|546.03|548.51|546.11|548.51|546.11|548.34|545.94|0
1655920370000|2022-06-22 17:52:50|548.17|545.77|548.51|546.11|548.51|546.11|548.17|545.77|0
1655920380000|2022-06-22 17:53:00|548.68|546.28|548.86|546.46|549.03|546.63|548.68|546.28|0
1655920390000|2022-06-22 17:53:10|549.37|546.97|549.72|547.32|549.72|547.32|549.37|546.97|0
1655920400000|2022-06-22 17:53:20|549.89|547.49|549.72|547.32|550.06|547.66|549.72|547.32|0
1655920410000|2022-06-22 17:53:30|549.54|547.14|550.06|547.66|550.06|547.66|549.54|547.14|0
1655920420000|2022-06-22 17:53:40|550.23|547.83|550.58|548.18|550.58|548.18|550.23|547.83|0
1655920430000|2022-06-22 17:53:50|550.41|548.01|550.92|548.52|550.92|548.52|550.41|548.01|0
1655920440000|2022-06-22 17:54:00|551.09|548.69|550.75|548.35|551.27|548.87|550.75|548.35|0
1655920450000|2022-06-22 17:54:10|550.92|548.52|550.92|548.52|551.09|548.69|550.41|548.01|0
1655920460000|2022-06-22 17:54:20|551.27|548.87|551.44|549.04|551.96|549.56|551.27|548.87|0
1655920470000|2022-06-22 17:54:30|551.78|549.38|550.75|548.35|551.78|549.38|550.75|548.35|0
1655920480000|2022-06-22 17:54:40|551.09|548.69|551.09|548.69|551.09|548.69|550.92|548.52|0
1655920490000|2022-06-22 17:54:50|551.44|549.04|551.09|548.69|551.44|549.04|551.09|548.69|0
1655920500000|2022-06-22 17:55:00|551.27|548.87|551.09|548.69|551.27|548.87|550.92|548.52|0
1655920510000|2022-06-22 17:55:10|550.92|548.52|550.84|548.44|550.92|548.52|550.84|548.44|0
1655920520000|2022-06-22 17:55:20|550.4|548|550.06|547.66|550.75|548.35|549.72|547.32|0
1655920530000|2022-06-22 17:55:30|549.89|547.49|550.4|548|550.4|548|549.89|547.49|0
1655920540000|2022-06-22 17:55:40|550.75|548.35|550.58|548.18|550.75|548.35|550.58|548.18|0
1655920550000|2022-06-22 17:55:50|550.4|548|550.23|547.83|550.4|548|549.89|547.49|0
1655920560000|2022-06-22 17:56:00|550.4|548|550.4|548|550.4|548|550.23|547.83|0
1655920570000|2022-06-22 17:56:10|550.75|548.35|550.75|548.35|550.75|548.35|550.58|548.18|0
1655920580000|2022-06-22 17:56:20|550.58|548.18|550.92|548.52|550.92|548.52|550.58|548.18|0
1655920590000|2022-06-22 17:56:30|551.09|548.69|550.92|548.52|551.09|548.69|550.92|548.52|0
1655920600000|2022-06-22 17:56:40|551.09|548.69|551.27|548.87|551.27|548.87|551.09|548.69|0
1655920610000|2022-06-22 17:56:50|551.44|549.04|551.78|549.38|551.78|549.38|551.44|549.04|0
1655920620000|2022-06-22 17:57:00|551.61|549.21|552.13|549.73|552.13|549.73|551.61|549.21|0
1655920630000|2022-06-22 17:57:10|552.47|550.07|552.99|550.59|552.99|550.59|552.3|549.9|0
1655920640000|2022-06-22 17:57:20|552.65|550.25|552.82|550.42|552.82|550.42|552.65|550.25|0
1655920650000|2022-06-22 17:57:30|552.47|550.07|552.13|549.73|552.47|550.07|551.96|549.56|0
1655920660000|2022-06-22 17:57:40|552.05|549.65|551.96|549.56|552.13|549.73|551.96|549.56|0
1655920670000|2022-06-22 17:57:50|551.78|549.38|552.13|549.73|552.13|549.73|551.78|549.38|0
1655920680000|2022-06-22 17:58:00|552.3|549.9|552.13|549.73|552.47|550.07|552.13|549.73|0
1655920690000|2022-06-22 17:58:10|551.61|549.21|551.44|549.04|551.61|549.21|550.92|548.52|0
1655920700000|2022-06-22 17:58:20|551.96|549.56|551.96|549.56|551.96|549.56|551.61|549.21|0
1655920710000|2022-06-22 17:58:30|551.78|549.38|551.61|549.21|551.78|549.38|551.61|549.21|0
1655920720000|2022-06-22 17:58:40|551.53|549.13|551.61|549.21|551.96|549.56|551.53|549.13|0
1655920730000|2022-06-22 17:58:50|551.36|548.96|551.27|548.87|551.36|548.96|551.27|548.87|0
1655920740000|2022-06-22 17:59:00|551.09|548.69|550.92|548.52|551.09|548.69|550.84|548.44|0
1655920750000|2022-06-22 17:59:10|551.09|548.69|551.01|548.61|551.09|548.69|551.01|548.61|0
1655920760000|2022-06-22 17:59:20|550.92|548.52|550.75|548.35|550.92|548.52|550.75|548.35|0
1655920770000|2022-06-22 17:59:30|550.23|547.83|550.23|547.83|550.4|548|550.23|547.83|0
1655920780000|2022-06-22 17:59:40|550.06|547.66|550.06|547.66|550.23|547.83|550.06|547.66|0
1655920790000|2022-06-22 17:59:50|550.23|547.83|549.89|547.49|550.23|547.83|549.89|547.49|0
1655920800000|2022-06-22 18:00:00|549.2|546.8|550.23|547.83|550.23|547.83|549.2|546.8|0
1655920810000|2022-06-22 18:00:10|550.4|548|550.4|548|550.58|548.18|550.23|547.83|0
1655920820000|2022-06-22 18:00:20|550.23|547.83|549.2|546.8|550.23|547.83|549.2|546.8|0
1655920830000|2022-06-22 18:00:30|549.54|547.14|550.23|547.83|550.23|547.83|549.37|546.97|0
1655920840000|2022-06-22 18:00:40|550.49|548.09|550.23|547.83|550.58|548.18|550.23|547.83|0
1655920850000|2022-06-22 18:00:50|550.06|547.66|550.58|548.18|550.58|548.18|550.06|547.66|0
1655920860000|2022-06-22 18:01:00|550.4|548|550.4|548|550.4|548|550.4|548|0
1655920870000|2022-06-22 18:01:10|550.58|548.18|550.06|547.66|550.58|548.18|550.06|547.66|0
1655920880000|2022-06-22 18:01:20|549.89|547.49|549.89|547.49|549.89|547.49|549.89|547.49|0
1655920890000|2022-06-22 18:01:30|549.54|547.14|550.23|547.83|550.23|547.83|549.54|547.14|0
1655920900000|2022-06-22 18:01:40|550.06|547.66|549.71|547.31|550.06|547.66|549.71|547.31|0
1655920910000|2022-06-22 18:01:50|549.54|547.14|549.54|547.14|549.71|547.31|549.54|547.14|0
1655920920000|2022-06-22 18:02:00|549.71|547.31|549.89|547.49|549.89|547.49|549.71|547.31|0
1655920930000|2022-06-22 18:02:10|549.54|547.14|550.06|547.66|550.06|547.66|549.54|547.14|0
1655920940000|2022-06-22 18:02:20|549.71|547.31|549.71|547.31|549.71|547.31|549.71|547.31|0
1655920950000|2022-06-22 18:02:30|549.89|547.49|549.89|547.49|549.89|547.49|549.71|547.31|0
1655920960000|2022-06-22 18:02:40|549.71|547.31|549.89|547.49|550.06|547.66|549.71|547.31|0
1655920970000|2022-06-22 18:02:50|549.71|547.31|549.54|547.14|549.89|547.49|549.54|547.14|0
1655920980000|2022-06-22 18:03:00|549.37|546.97|548.85|546.45|549.37|546.97|548.85|546.45|0
1655920990000|2022-06-22 18:03:10|549.03|546.63|549.03|546.63|549.03|546.63|548.85|546.45|0
1655921010000|2022-06-22 18:03:30|548.51|546.11|548.17|545.77|548.51|546.11|548.17|545.77|0
1655921020000|2022-06-22 18:03:40|547.99|545.59|548.17|545.77|548.17|545.77|547.99|545.59|0
1655921030000|2022-06-22 18:03:50|548.34|545.94|548.34|545.94|548.51|546.11|548.34|545.94|0
1655921040000|2022-06-22 18:04:00|548.68|546.28|548.17|545.77|548.68|546.28|548.17|545.77|0
1655921050000|2022-06-22 18:04:10|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1655921060000|2022-06-22 18:04:20|547.82|545.42|547.82|545.42|548.08|545.68|547.82|545.42|0
1655921070000|2022-06-22 18:04:30|547.48|545.08|547.13|544.73|547.48|545.08|547.13|544.73|0
1655921080000|2022-06-22 18:04:40|546.79|544.39|547.99|545.59|547.99|545.59|546.79|544.39|0
1655921090000|2022-06-22 18:04:50|548.17|545.77|548.17|545.77|548.51|546.11|548.17|545.77|0
1655921100000|2022-06-22 18:05:00|547.99|545.59|547.99|545.59|548.17|545.77|547.99|545.59|0
1655921110000|2022-06-22 18:05:10|548.34|545.94|547.99|545.59|548.51|546.11|547.99|545.59|0
1655921120000|2022-06-22 18:05:20|547.82|545.42|547.99|545.59|547.99|545.59|547.82|545.42|0
1655921130000|2022-06-22 18:05:30|548.17|545.77|547.99|545.59|548.17|545.77|547.99|545.59|0
1655921140000|2022-06-22 18:05:40|547.82|545.42|547.31|544.91|547.82|545.42|547.31|544.91|0
1655921150000|2022-06-22 18:05:50|547.48|545.08|547.65|545.25|547.65|545.25|547.48|545.08|0
1655921160000|2022-06-22 18:06:00|547.31|544.91|545.59|543.19|547.48|545.08|545.59|543.19|0
1655921170000|2022-06-22 18:06:10|545.93|543.53|545.25|542.85|545.93|543.53|545.25|542.85|0
1655921180000|2022-06-22 18:06:20|545.08|542.68|545.42|543.02|545.42|543.02|545.08|542.68|0
1655921190000|2022-06-22 18:06:30|545.08|542.68|544.05|541.65|545.08|542.68|544.05|541.65|0
1655921200000|2022-06-22 18:06:40|544.22|541.82|544.56|542.16|544.56|542.16|544.22|541.82|0
1655921210000|2022-06-22 18:06:50|544.73|542.33|544.39|541.99|544.73|542.33|544.39|541.99|0
1655921220000|2022-06-22 18:07:00|544.22|541.82|543.54|541.14|544.22|541.82|543.54|541.14|0
1655921230000|2022-06-22 18:07:10|543.19|540.79|543.19|540.79|543.19|540.79|543.02|540.62|0
1655921240000|2022-06-22 18:07:20|543.54|541.14|543.88|541.48|543.88|541.48|543.54|541.14|0
1655921250000|2022-06-22 18:07:30|544.05|541.65|544.22|541.82|544.22|541.82|543.88|541.48|0
1655921260000|2022-06-22 18:07:40|544.73|542.33|544.56|542.16|544.73|542.33|544.56|542.16|0
1655921270000|2022-06-22 18:07:50|544.73|542.33|544.39|541.99|544.73|542.33|544.39|541.99|0
1655921280000|2022-06-22 18:08:00|544.56|542.16|544.56|542.16|544.73|542.33|544.39|541.99|0
1655921290000|2022-06-22 18:08:10|543.88|541.48|543.37|540.97|543.88|541.48|543.37|540.97|0
1655921300000|2022-06-22 18:08:20|543.19|540.79|541.32|538.92|543.19|540.79|541.32|538.92|0
1655921310000|2022-06-22 18:08:30|541.66|539.26|541.15|538.75|541.66|539.26|541.15|538.75|0
1655921320000|2022-06-22 18:08:40|540.97|538.57|540.8|538.4|541.15|538.75|540.8|538.4|0
1655921330000|2022-06-22 18:08:50|540.63|538.23|540.12|537.72|540.63|538.23|540.12|537.72|0
1655921340000|2022-06-22 18:09:00|540.29|537.89|541.15|538.75|541.15|538.75|540.29|537.89|0
1655921350000|2022-06-22 18:09:10|540.97|538.57|540.97|538.57|541.15|538.75|540.97|538.57|0
1655921360000|2022-06-22 18:09:20|540.89|538.49|541.49|539.09|541.49|539.09|540.89|538.49|0
1655921370000|2022-06-22 18:09:30|541.15|538.75|541.49|539.09|541.49|539.09|540.89|538.49|0
1655921380000|2022-06-22 18:09:40|541.15|538.75|541.15|538.75|541.49|539.09|541.15|538.75|0
1655921390000|2022-06-22 18:09:50|542.8|540.4|540.19|537.79|542.8|540.4|540.19|537.79|0
1655921400000|2022-06-22 18:10:00|541.67|539.27|541.5|539.1|541.84|539.44|541.5|539.1|0
1655921410000|2022-06-22 18:10:10|541.84|539.44|542.69|540.29|542.69|540.29|541.84|539.44|0
1655921420000|2022-06-22 18:10:20|542.52|540.12|542.18|539.78|542.52|540.12|542.18|539.78|0
1655921430000|2022-06-22 18:10:30|541.67|539.27|541.5|539.1|542.01|539.61|541.5|539.1|0
1655921440000|2022-06-22 18:10:40|541.33|538.93|541.67|539.27|541.67|539.27|541.33|538.93|0
1655921450000|2022-06-22 18:10:50|541.5|539.1|541.33|538.93|541.5|539.1|541.33|538.93|0
1655921460000|2022-06-22 18:11:00|541.5|539.1|542.52|540.12|542.52|540.12|541.5|539.1|0
1655921470000|2022-06-22 18:11:10|542.69|540.29|543.03|540.63|543.03|540.63|542.69|540.29|0
1655921480000|2022-06-22 18:11:20|543.2|540.8|543.54|541.14|543.54|541.14|543.2|540.8|0
1655921490000|2022-06-22 18:11:30|543.63|541.23|542.86|540.46|543.63|541.23|542.69|540.29|0
1655921500000|2022-06-22 18:11:40|543.2|540.8|543.54|541.14|543.71|541.31|543.2|540.8|0
1655921520000|2022-06-22 18:12:00|543.2|540.8|543.2|540.8|543.2|540.8|543.03|540.63|0
1655921530000|2022-06-22 18:12:10|543.54|541.14|543.03|540.63|543.54|541.14|543.03|540.63|0
1655921540000|2022-06-22 18:12:20|543.2|540.8|542.69|540.29|543.2|540.8|542.69|540.29|0
1655921550000|2022-06-22 18:12:30|542.86|540.46|543.37|540.97|543.37|540.97|542.86|540.46|0
1655921560000|2022-06-22 18:12:40|543.03|540.63|542.35|539.95|543.03|540.63|542.35|539.95|0
1655921570000|2022-06-22 18:12:50|542.52|540.12|542.69|540.29|542.69|540.29|542.52|540.12|0
1655921580000|2022-06-22 18:13:00|542.61|540.21|542.86|540.46|543.03|540.63|542.44|540.04|0
1655921590000|2022-06-22 18:13:10|542.78|540.38|542.86|540.46|542.86|540.46|542.78|540.38|0
1655921600000|2022-06-22 18:13:20|542.52|540.12|542.69|540.29|542.69|540.29|542.52|540.12|0
1655921610000|2022-06-22 18:13:30|543.03|540.63|543.12|540.72|543.12|540.72|542.86|540.46|0
1655921620000|2022-06-22 18:13:40|543.29|540.89|543.03|540.63|543.29|540.89|543.03|540.63|0
1655921630000|2022-06-22 18:13:50|542.69|540.29|542.86|540.46|542.86|540.46|542.52|540.12|0
1655921640000|2022-06-22 18:14:00|542.69|540.29|542.69|540.29|542.69|540.29|542.69|540.29|0
1655921650000|2022-06-22 18:14:10|542.52|540.12|542.69|540.29|542.69|540.29|542.52|540.12|0
1655921660000|2022-06-22 18:14:20|542.52|540.12|542.52|540.12|542.52|540.12|542.35|539.95|0
1655921670000|2022-06-22 18:14:30|542.35|539.95|542.01|539.61|542.35|539.95|542.01|539.61|0
1655921680000|2022-06-22 18:14:40|542.18|539.78|541.67|539.27|542.18|539.78|541.67|539.27|0
1655921690000|2022-06-22 18:14:50|541.5|539.1|541.5|539.1|541.67|539.27|541.5|539.1|0
1655921700000|2022-06-22 18:15:00|541.32|538.92|542.52|540.12|542.52|540.12|541.32|538.92|0
1655921710000|2022-06-22 18:15:10|542.1|539.7|541.5|539.1|542.1|539.7|541.5|539.1|0
1655921720000|2022-06-22 18:15:20|541.32|538.92|540.9|538.5|541.5|539.1|540.9|538.5|0
1655921730000|2022-06-22 18:15:30|540.81|538.41|540.3|537.9|540.9|538.5|540.3|537.9|0
1655921740000|2022-06-22 18:15:40|539.79|537.39|540.13|537.73|540.3|537.9|539.79|537.39|0
1655921750000|2022-06-22 18:15:50|540.3|537.9|540.3|537.9|540.3|537.9|540.3|537.9|0
1655921760000|2022-06-22 18:16:00|540.47|538.07|540.3|537.9|540.47|538.07|540.3|537.9|0
1655921770000|2022-06-22 18:16:10|540.47|538.07|540.13|537.73|540.47|538.07|540.13|537.73|0
1655921780000|2022-06-22 18:16:20|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1655921790000|2022-06-22 18:16:30|539.62|537.22|539.62|537.22|539.62|537.22|539.62|537.22|0
1655921800000|2022-06-22 18:16:40|539.79|537.39|539.79|537.39|539.79|537.39|539.79|537.39|0
1655921810000|2022-06-22 18:16:50|539.62|537.22|539.96|537.56|539.96|537.56|539.45|537.05|0
1655921820000|2022-06-22 18:17:00|539.79|537.39|540.13|537.73|540.13|537.73|539.79|537.39|0
1655921830000|2022-06-22 18:17:10|539.79|537.39|539.96|537.56|539.96|537.56|539.79|537.39|0
1655921840000|2022-06-22 18:17:20|540.13|537.73|539.62|537.22|540.13|537.73|539.28|536.88|0
1655921850000|2022-06-22 18:17:30|539.45|537.05|539.45|537.05|539.45|537.05|539.45|537.05|0
1655921860000|2022-06-22 18:17:40|539.62|537.22|539.62|537.22|540.13|537.73|539.45|537.05|0
1655921870000|2022-06-22 18:17:50|539.45|537.05|539.62|537.22|539.62|537.22|539.45|537.05|0
1655921880000|2022-06-22 18:18:00|539.45|537.05|539.28|536.88|539.45|537.05|539.28|536.88|0
1655921890000|2022-06-22 18:18:10|539.45|537.05|539.96|537.56|539.96|537.56|539.37|536.97|0
1655921900000|2022-06-22 18:18:20|539.79|537.39|539.62|537.22|539.96|537.56|539.62|537.22|0
1655921910000|2022-06-22 18:18:30|539.54|537.14|539.62|537.22|539.62|537.22|539.45|537.05|0
1655921920000|2022-06-22 18:18:40|539.79|537.39|539.79|537.39|539.96|537.56|539.79|537.39|0
1655921930000|2022-06-22 18:18:50|539.96|537.56|539.96|537.56|539.96|537.56|539.96|537.56|0
1655921940000|2022-06-22 18:19:00|540.13|537.73|540.3|537.9|540.3|537.9|540.13|537.73|0
1655921950000|2022-06-22 18:19:10|540.13|537.73|540.3|537.9|540.3|537.9|540.13|537.73|0
1655921960000|2022-06-22 18:19:20|540.13|537.73|539.96|537.56|540.13|537.73|539.79|537.39|0
1655921970000|2022-06-22 18:19:30|540.98|538.58|541.24|538.84|541.83|539.43|540.81|538.41|0
1655921980000|2022-06-22 18:19:40|541.83|539.43|541.83|539.43|542.01|539.61|541.83|539.43|0
1655921990000|2022-06-22 18:19:50|542.35|539.95|541.15|538.75|542.35|539.95|541.15|538.75|0
1655922000000|2022-06-22 18:20:00|541.32|538.92|541.83|539.43|541.83|539.43|540.81|538.41|0
1655922010000|2022-06-22 18:20:10|542.01|539.61|541.66|539.26|542.01|539.61|541.66|539.26|0
1655922020000|2022-06-22 18:20:20|541.83|539.43|541.83|539.43|541.83|539.43|541.49|539.09|0
1655922030000|2022-06-22 18:20:30|541.75|539.35|541.58|539.18|541.75|539.35|541.49|539.09|0
1655922040000|2022-06-22 18:20:40|541.41|539.01|541.83|539.43|541.83|539.43|541.41|539.01|0
1655922050000|2022-06-22 18:20:50|542.18|539.78|542.35|539.95|542.35|539.95|542.18|539.78|0
1655922060000|2022-06-22 18:21:00|542|539.6|542.35|539.95|542.35|539.95|542|539.6|0
1655922070000|2022-06-22 18:21:10|542.52|540.12|543.54|541.14|543.54|541.14|542.52|540.12|0
1655922080000|2022-06-22 18:21:20|543.37|540.97|543.54|541.14|543.54|541.14|543.2|540.8|0
1655922090000|2022-06-22 18:21:30|543.71|541.31|545.94|543.54|545.94|543.54|543.71|541.31|0
1655922100000|2022-06-22 18:21:40|546.79|544.39|546.11|543.71|546.79|544.39|546.11|543.71|0
1655922110000|2022-06-22 18:21:50|545.94|543.54|545.94|543.54|545.94|543.54|545.59|543.19|0
1655922120000|2022-06-22 18:22:00|546.62|544.22|547.14|544.74|547.14|544.74|546.62|544.22|0
1655922130000|2022-06-22 18:22:10|546.96|544.56|547.14|544.74|547.31|544.91|546.96|544.56|0
1655922140000|2022-06-22 18:22:20|547.48|545.08|547.14|544.74|547.82|545.42|547.14|544.74|0
1655922150000|2022-06-22 18:22:30|547.31|544.91|546.45|544.05|547.31|544.91|546.45|544.05|0
1655922160000|2022-06-22 18:22:40|546.28|543.88|546.35|543.47|546.35|543.88|546.18|543.3|0
1655922170000|2022-06-22 18:22:50|546.18|543.3|546|543.12|546.35|543.47|546|543.12|0
1655922180000|2022-06-22 18:23:00|546.18|543.3|546|543.12|546.18|543.3|545.83|542.95|0
1655922190000|2022-06-22 18:23:10|545.83|542.95|544.98|542.1|545.83|542.95|544.98|542.1|0
1655922200000|2022-06-22 18:23:20|544.81|541.93|545.15|542.27|545.32|542.44|544.81|541.93|0
1655922210000|2022-06-22 18:23:30|545.32|542.44|545.49|542.61|545.49|542.61|545.15|542.27|0
1655922220000|2022-06-22 18:23:40|545.32|542.44|545.15|542.27|545.32|542.44|545.15|542.27|0
1655922230000|2022-06-22 18:23:50|545.32|542.44|545.32|542.44|545.32|542.44|544.98|542.1|0
1655922240000|2022-06-22 18:24:00|545.15|542.27|545.32|542.44|545.32|542.44|544.81|541.93|0
1655922250000|2022-06-22 18:24:10|545.15|542.27|545.92|543.04|545.92|543.04|545.15|542.27|0
1655922260000|2022-06-22 18:24:20|546|543.12|546|543.12|546.17|543.29|546|543.12|0
1655922270000|2022-06-22 18:24:30|545.83|542.95|544.98|542.1|545.83|542.95|544.98|542.1|0
1655922280000|2022-06-22 18:24:40|544.81|541.93|544.98|542.1|545.15|542.27|544.81|541.93|0
1655922290000|2022-06-22 18:24:50|545.15|542.27|545.32|542.44|545.32|542.44|544.98|542.1|0
1655922300000|2022-06-22 18:25:00|545.49|542.61|545.32|542.44|545.58|542.7|545.32|542.44|0
1655922310000|2022-06-22 18:25:10|545.49|542.61|545.66|542.78|545.66|542.78|545.32|542.44|0
1655922320000|2022-06-22 18:25:20|545.83|542.95|546.17|543.29|546.17|543.29|545.83|542.95|0
1655922330000|2022-06-22 18:25:30|546|543.12|546.17|543.29|546.17|543.29|546|543.12|0
1655922340000|2022-06-22 18:25:40|546.35|543.47|546.52|543.64|546.52|543.64|546.17|543.29|0
1655922350000|2022-06-22 18:25:50|546.35|543.47|546.52|543.64|546.52|543.64|546.35|543.47|0
1655922360000|2022-06-22 18:26:00|546.35|543.47|546.69|543.81|546.86|543.98|546.35|543.47|0
1655922370000|2022-06-22 18:26:10|547.03|544.15|547.31|544.91|547.31|544.91|546.95|544.07|0
1655922380000|2022-06-22 18:26:20|547.37|544.49|547.72|544.84|547.72|544.84|547.37|544.49|0
1655922390000|2022-06-22 18:26:30|547.89|545.01|547.89|545.01|547.89|545.01|547.72|544.84|0
1655922400000|2022-06-22 18:26:40|548.06|545.18|547.55|544.67|548.06|545.18|547.2|544.32|0
1655922410000|2022-06-22 18:26:50|547.72|544.84|547.72|544.84|547.72|544.84|547.37|544.49|0
1655922420000|2022-06-22 18:27:00|547.89|545.01|548.4|545.52|548.4|545.52|547.89|545.01|0
1655922430000|2022-06-22 18:27:10|548.23|545.35|548.57|545.69|548.75|545.87|548.23|545.35|0
1655922440000|2022-06-22 18:27:20|548.92|546.04|548.75|545.87|548.92|546.04|548.75|545.87|0
1655922450000|2022-06-22 18:27:30|548.92|546.04|549.26|546.38|549.43|546.55|548.92|546.04|0
1655922460000|2022-06-22 18:27:40|549.43|546.55|549.26|546.38|549.61|546.73|549.26|546.38|0
1655922470000|2022-06-22 18:27:50|548.92|546.04|548.75|545.87|548.92|546.04|548.57|545.69|0
1655922480000|2022-06-22 18:28:00|548.4|545.52|548.75|545.87|548.75|545.87|548.4|545.52|0
1655922490000|2022-06-22 18:28:10|548.57|545.69|548.23|545.35|548.57|545.69|548.23|545.35|0
1655922500000|2022-06-22 18:28:20|548.32|545.44|548.4|545.52|548.4|545.52|548.23|545.35|0
1655922510000|2022-06-22 18:28:30|548.06|545.18|548.06|545.18|548.06|545.18|548.06|545.18|0
1655922520000|2022-06-22 18:28:40|548.23|545.35|548.23|545.35|548.23|545.35|548.06|545.18|0
1655922530000|2022-06-22 18:28:50|548.4|545.52|547.89|545.01|548.4|545.52|547.54|544.66|0
1655922540000|2022-06-22 18:29:00|548.06|545.18|548.4|545.52|548.4|545.52|548.06|545.18|0
1655922550000|2022-06-22 18:29:10|548.06|545.18|548.57|545.69|548.57|545.69|548.06|545.18|0
1655922560000|2022-06-22 18:29:20|548.4|545.52|548.75|545.87|548.75|545.87|548.4|545.52|0
1655922570000|2022-06-22 18:29:30|549.09|546.21|549.26|546.38|549.26|546.38|549.09|546.21|0
1655922580000|2022-06-22 18:29:40|549.43|546.55|549.26|546.38|549.43|546.55|549.26|546.38|0
1655922600000|2022-06-22 18:30:00|548.92|546.04|549.43|546.55|549.43|546.55|548.92|546.04|0
1655922610000|2022-06-22 18:30:10|549.09|546.21|549.43|546.55|549.52|546.64|549.09|546.21|0
1655922620000|2022-06-22 18:30:20|549.26|546.38|548.57|545.69|549.26|546.38|548.57|545.69|0
1655922630000|2022-06-22 18:30:30|548.06|545.18|547.54|544.66|548.06|545.18|547.54|544.66|0
1655922640000|2022-06-22 18:30:40|547.89|545.01|547.89|545.01|547.89|545.01|547.72|544.84|0
1655922650000|2022-06-22 18:30:50|547.72|544.84|548.06|545.18|548.06|545.18|547.72|544.84|0
1655922660000|2022-06-22 18:31:00|547.89|545.01|547.72|544.84|547.89|545.01|547.72|544.84|0
1655922670000|2022-06-22 18:31:10|547.89|545.01|547.72|544.84|547.89|545.01|547.72|544.84|0
1655922680000|2022-06-22 18:31:20|547.54|544.66|547.37|544.49|547.54|544.66|547.37|544.49|0
1655922690000|2022-06-22 18:31:30|547.2|544.32|547.89|545.01|547.89|545.01|547.2|544.32|0
1655922700000|2022-06-22 18:31:40|547.8|544.92|547.54|544.66|547.8|544.92|547.54|544.66|0
1655922710000|2022-06-22 18:31:50|547.37|544.49|547.54|544.66|547.72|544.84|547.37|544.49|0
1655922720000|2022-06-22 18:32:00|547.72|544.84|547.89|545.01|547.89|545.01|547.72|544.84|0
1655922730000|2022-06-22 18:32:10|547.72|544.84|547.72|544.84|547.89|545.01|547.72|544.84|0
1655922740000|2022-06-22 18:32:20|547.54|544.66|547.89|545.01|547.89|545.01|547.54|544.66|0
1655922750000|2022-06-22 18:32:30|547.72|544.84|547.71|544.83|547.72|544.84|547.54|544.66|0
1655922760000|2022-06-22 18:32:40|547.89|545.01|547.71|544.83|547.89|545.01|547.71|544.83|0
1655922770000|2022-06-22 18:32:50|547.54|544.66|547.54|544.66|547.54|544.66|547.54|544.66|0
1655922780000|2022-06-22 18:33:00|547.37|544.49|547.54|544.66|547.54|544.66|547.37|544.49|0
1655922790000|2022-06-22 18:33:10|547.37|544.49|547.37|544.49|547.54|544.66|547.37|544.49|0
1655922800000|2022-06-22 18:33:20|547.54|544.66|547.54|544.66|547.71|544.83|547.54|544.66|0
1655922810000|2022-06-22 18:33:30|547.71|544.83|547.71|544.83|547.71|544.83|547.71|544.83|0
1655922820000|2022-06-22 18:33:40|547.54|544.66|547.89|545.01|547.89|545.01|547.54|544.66|0
1655922830000|2022-06-22 18:33:50|547.71|544.83|547.54|544.66|547.71|544.83|547.54|544.66|0
1655922840000|2022-06-22 18:34:00|547.63|544.75|547.54|544.66|547.71|544.83|547.54|544.66|0
1655922850000|2022-06-22 18:34:10|547.89|545.01|547.89|545.01|547.89|545.01|547.71|544.83|0
1655922860000|2022-06-22 18:34:20|548.06|545.18|548.57|545.69|548.57|545.69|548.06|545.18|0
1655922870000|2022-06-22 18:34:30|548.06|545.18|548.4|545.52|548.4|545.52|548.06|545.18|0
1655922880000|2022-06-22 18:34:40|548.23|545.35|548.06|545.18|548.4|545.52|548.06|545.18|0
1655922890000|2022-06-22 18:34:50|547.71|544.83|547.71|544.83|547.71|544.83|547.54|544.66|0
1655922900000|2022-06-22 18:35:00|547.54|544.66|547.71|544.83|547.71|544.83|547.54|544.66|0
1655922910000|2022-06-22 18:35:10|547.97|545.09|547.89|545.01|548.06|545.18|547.89|545.01|0
1655922920000|2022-06-22 18:35:20|548.06|545.18|548.57|545.69|548.57|545.69|548.06|545.18|0
1655922930000|2022-06-22 18:35:30|548.74|545.86|548.23|545.35|548.74|545.86|548.23|545.35|0
1655922940000|2022-06-22 18:35:40|548.06|545.18|548.06|545.18|548.06|545.18|547.89|545.01|0
1655922950000|2022-06-22 18:35:50|547.71|544.83|547.71|544.83|547.71|544.83|547.71|544.83|0
1655922960000|2022-06-22 18:36:00|547.54|544.66|547.89|545.01|547.89|545.01|547.46|544.58|0
1655922970000|2022-06-22 18:36:10|548.4|545.52|548.4|545.52|548.4|545.52|548.4|545.52|0
1655922980000|2022-06-22 18:36:20|548.57|545.69|548.23|545.35|548.57|545.69|548.23|545.35|0
1655922990000|2022-06-22 18:36:30|548.32|545.44|547.89|545.01|548.32|545.44|547.89|545.01|0
1655923000000|2022-06-22 18:36:40|547.8|544.92|548.23|545.35|548.23|545.35|547.8|544.92|0
1655923010000|2022-06-22 18:36:50|548.4|545.52|548.23|545.35|548.4|545.52|548.23|545.35|0
1655923020000|2022-06-22 18:37:00|548.32|545.44|549.09|546.21|549.09|546.21|548.32|545.44|0
1655923030000|2022-06-22 18:37:10|548.92|546.04|549.09|546.21|549.09|546.21|548.92|546.04|0
1655923040000|2022-06-22 18:37:20|548.4|545.52|547.71|544.83|548.4|545.52|547.54|544.66|0
1655923050000|2022-06-22 18:37:30|548.4|545.52|548.4|545.52|548.4|545.52|548.23|545.35|0
1655923060000|2022-06-22 18:37:40|548.49|545.61|548.57|545.69|548.57|545.69|548.49|545.61|0
1655923070000|2022-06-22 18:37:50|548.4|545.52|549.09|546.21|549.09|546.21|548.4|545.52|0
1655923080000|2022-06-22 18:38:00|548.92|546.04|548.49|545.61|548.92|546.04|548.49|545.61|0
1655923090000|2022-06-22 18:38:10|548.74|545.86|548.91|546.03|548.91|546.03|548.74|545.86|0
1655923100000|2022-06-22 18:38:20|548.83|545.95|548.23|545.35|548.91|546.03|548.23|545.35|0
1655923110000|2022-06-22 18:38:30|548.06|545.18|547.97|545.09|548.06|545.18|547.97|545.09|0
1655923120000|2022-06-22 18:38:40|547.71|544.83|548.23|545.35|548.23|545.35|547.71|544.83|0
1655923130000|2022-06-22 18:38:50|548.06|545.18|549.09|546.21|549.09|546.21|548.06|545.18|0
1655923140000|2022-06-22 18:39:00|548.83|545.95|548.74|545.86|548.83|545.95|548.4|545.52|0
1655923150000|2022-06-22 18:39:10|548.57|545.69|548.57|545.69|548.74|545.86|548.57|545.69|0
1655923160000|2022-06-22 18:39:20|548.74|545.86|549.09|546.21|549.09|546.21|548.74|545.86|0
1655923170000|2022-06-22 18:39:30|549.26|546.38|549.09|546.21|549.35|546.47|549.09|546.21|0
1655923180000|2022-06-22 18:39:40|548.91|546.03|549.09|546.21|549.09|546.21|548.91|546.03|0
1655923190000|2022-06-22 18:39:50|548.91|546.03|549|546.12|549.09|546.21|548.91|546.03|0
1655923200000|2022-06-22 18:40:00|549.43|546.55|549.09|546.21|549.43|546.55|549.09|546.21|0
1655923210000|2022-06-22 18:40:10|549.26|546.38|548.74|545.86|549.26|546.38|548.74|545.86|0
1655923220000|2022-06-22 18:40:20|548.4|545.52|548.4|545.52|548.4|545.52|548.4|545.52|0
1655923230000|2022-06-22 18:40:30|548.57|545.69|548.4|545.52|548.57|545.69|548.4|545.52|0
1655923240000|2022-06-22 18:40:40|548.57|545.69|548.06|545.18|548.57|545.69|548.06|545.18|0
1655923250000|2022-06-22 18:40:50|547.88|545|548.23|545.35|548.23|545.35|547.88|545|0
1655923260000|2022-06-22 18:41:00|548.33|545.93|548.33|545.93|548.33|545.93|548.33|545.93|0
1655923270000|2022-06-22 18:41:10|548.67|546.27|549.02|546.62|549.19|546.79|548.67|546.27|0
1655923280000|2022-06-22 18:41:20|548.67|546.27|549.19|546.79|549.19|546.79|548.67|546.27|0
1655923290000|2022-06-22 18:41:30|549.36|546.96|549.71|547.31|549.71|547.31|549.36|546.96|0
1655923300000|2022-06-22 18:41:40|549.53|547.13|550.05|547.65|550.05|547.65|549.53|547.13|0
1655923310000|2022-06-22 18:41:50|549.71|547.31|549.71|547.31|549.79|547.39|549.71|547.31|0
1655923320000|2022-06-22 18:42:00|549.88|547.48|550.05|547.65|550.05|547.65|549.88|547.48|0
1655923330000|2022-06-22 18:42:10|549.88|547.48|550.22|547.82|550.22|547.82|549.88|547.48|0
1655923340000|2022-06-22 18:42:20|550.39|547.99|550.39|547.99|550.39|547.99|550.39|547.99|0
1655923350000|2022-06-22 18:42:30|550.22|547.82|550.74|548.34|550.74|548.34|550.22|547.82|0
1655923360000|2022-06-22 18:42:40|551.08|548.68|551.08|548.68|551.25|548.85|551.08|548.68|0
1655923370000|2022-06-22 18:42:50|551.25|548.85|551.25|548.85|551.6|549.2|551.25|548.85|0
1655923380000|2022-06-22 18:43:00|551.6|549.2|551.08|548.68|551.77|549.37|551.08|548.68|0
1655923390000|2022-06-22 18:43:10|551|548.6|550.74|548.34|551|548.6|550.57|548.17|0
1655923400000|2022-06-22 18:43:20|551.08|548.68|551.08|548.68|551.08|548.68|551.08|548.68|0
1655923410000|2022-06-22 18:43:30|550.91|548.51|551.08|548.68|551.08|548.68|550.91|548.51|0
1655923420000|2022-06-22 18:43:40|550.91|548.51|550.39|547.99|550.91|548.51|550.39|547.99|0
1655923430000|2022-06-22 18:43:50|550.22|547.82|550.91|548.51|550.91|548.51|550.22|547.82|0
1655923440000|2022-06-22 18:44:00|550.56|548.16|550.39|547.99|550.56|548.16|550.22|547.82|0
1655923450000|2022-06-22 18:44:10|550.56|548.16|550.39|547.99|550.56|548.16|550.31|547.91|0
1655923460000|2022-06-22 18:44:20|550.31|547.91|550.05|547.65|550.31|547.91|550.05|547.65|0
1655923470000|2022-06-22 18:44:30|549.88|547.48|550.22|547.82|550.39|547.99|549.88|547.48|0
1655923480000|2022-06-22 18:44:40|550.05|547.65|550.05|547.65|550.05|547.65|549.88|547.48|0
1655923490000|2022-06-22 18:44:50|549.97|547.57|549.88|547.48|550.05|547.65|549.88|547.48|0
1655923500000|2022-06-22 18:45:00|550.05|547.65|550.56|548.16|550.56|548.16|550.05|547.65|0
1655923510000|2022-06-22 18:45:10|550.74|548.34|550.74|548.34|550.74|548.34|550.22|547.82|0
1655923520000|2022-06-22 18:45:20|550.56|548.16|549.88|547.48|550.56|548.16|549.88|547.48|0
1655923530000|2022-06-22 18:45:30|549.97|547.57|549.7|547.3|549.97|547.57|549.7|547.3|0
1655923540000|2022-06-22 18:45:40|549.53|547.13|549.53|547.13|549.53|547.13|549.53|547.13|0
1655923550000|2022-06-22 18:45:50|549.36|546.96|549.19|546.79|549.36|546.96|549.19|546.79|0
1655923560000|2022-06-22 18:46:00|549.53|547.13|548.84|546.44|549.53|547.13|548.84|546.44|0
1655923570000|2022-06-22 18:46:10|549.02|546.62|549.02|546.62|549.02|546.62|548.84|546.44|0
1655923580000|2022-06-22 18:46:20|548.84|546.44|548.84|546.44|548.84|546.44|548.67|546.27|0
1655923590000|2022-06-22 18:46:30|549.02|546.62|549.19|546.79|549.19|546.79|549.02|546.62|0
1655923600000|2022-06-22 18:46:40|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1655923610000|2022-06-22 18:46:50|549.53|547.13|549.7|547.3|549.7|547.3|549.53|547.13|0
1655923620000|2022-06-22 18:47:00|549.88|547.48|549.7|547.3|550.22|547.82|549.7|547.3|0
1655923630000|2022-06-22 18:47:10|549.36|546.96|549.36|546.96|549.53|547.13|549.36|546.96|0
1655923640000|2022-06-22 18:47:20|549.53|547.13|549.53|547.13|549.53|547.13|549.36|546.96|0
1655923650000|2022-06-22 18:47:30|549.7|547.3|550.05|547.65|550.05|547.65|549.7|547.3|0
1655923660000|2022-06-22 18:47:40|549.88|547.48|550.05|547.65|550.22|547.82|549.88|547.48|0
1655923670000|2022-06-22 18:47:50|550.39|547.99|550.91|548.51|550.91|548.51|550.39|547.99|0
1655923680000|2022-06-22 18:48:00|550.74|548.34|551.08|548.68|551.08|548.68|550.74|548.34|0
1655923690000|2022-06-22 18:48:10|550.91|548.51|550.91|548.51|550.91|548.51|550.91|548.51|0
1655923700000|2022-06-22 18:48:20|551.08|548.68|551.25|548.85|551.25|548.85|551.08|548.68|0
1655923710000|2022-06-22 18:48:30|551.6|549.2|550.91|548.51|551.6|549.2|550.91|548.51|0
1655923720000|2022-06-22 18:48:40|550.56|548.16|550.91|548.51|551.25|548.85|550.56|548.16|0
1655923730000|2022-06-22 18:48:50|551.08|548.68|551.08|548.68|551.25|548.85|551.08|548.68|0
1655923740000|2022-06-22 18:49:00|551.42|549.02|551.77|549.37|551.77|549.37|551.42|549.02|0
1655923750000|2022-06-22 18:49:10|551.94|549.54|552.29|549.89|552.29|549.89|551.94|549.54|0
1655923760000|2022-06-22 18:49:20|552.11|549.71|552.29|549.89|552.29|549.89|551.94|549.54|0
1655923770000|2022-06-22 18:49:30|552.63|550.23|552.46|550.06|552.63|550.23|552.46|550.06|0
1655923780000|2022-06-22 18:49:40|552.8|550.4|552.63|550.23|552.98|550.58|552.46|550.06|0
1655923790000|2022-06-22 18:49:50|553.15|550.75|553.15|550.75|553.15|550.75|552.63|550.23|0
1655923800000|2022-06-22 18:50:00|553.49|551.09|553.15|550.75|553.67|551.27|553.15|550.75|0
1655923810000|2022-06-22 18:50:10|553.07|550.67|552.46|550.06|553.07|550.67|552.46|550.06|0
1655923820000|2022-06-22 18:50:20|552.63|550.23|552.8|550.4|552.8|550.4|552.63|550.23|0
1655923830000|2022-06-22 18:50:30|553.32|550.92|553.32|550.92|553.32|550.92|552.98|550.58|0
1655923840000|2022-06-22 18:50:40|553.49|551.09|552.25|549.85|553.49|551.09|552.25|549.85|0
1655923850000|2022-06-22 18:50:50|552.94|550.54|554.09|551.69|554.09|551.69|552.94|550.54|0
1655923860000|2022-06-22 18:51:00|553.92|551.52|552.53|550.13|553.92|551.52|552.53|550.13|0
1655923870000|2022-06-22 18:51:10|552.7|550.3|554.02|551.62|554.02|551.62|552.53|550.13|0
1655923880000|2022-06-22 18:51:20|553.5|551.1|553.16|550.76|553.5|551.1|552.99|550.59|0
1655923890000|2022-06-22 18:51:30|552.99|550.59|552.56|550.16|552.99|550.59|552.56|550.16|0
1655923900000|2022-06-22 18:51:40|552.3|549.9|552.29|549.89|552.47|550.07|552.29|549.89|0
1655923910000|2022-06-22 18:51:50|552.21|549.81|551.95|549.55|552.21|549.81|551.95|549.55|0
1655923920000|2022-06-22 18:52:00|552.29|549.89|551.78|549.38|552.29|549.89|551.78|549.38|0
1655923930000|2022-06-22 18:52:10|551.6|549.2|551.26|548.86|551.6|549.2|551.26|548.86|0
1655923940000|2022-06-22 18:52:20|551.69|549.29|551.26|548.86|551.78|549.38|551.26|548.86|0
1655923950000|2022-06-22 18:52:30|551.78|549.38|551.95|549.55|552.12|549.72|551.6|549.2|0
1655923960000|2022-06-22 18:52:40|552.12|549.72|551.78|549.38|552.12|549.72|551.78|549.38|0
1655923970000|2022-06-22 18:52:50|551.95|549.55|552.12|549.72|552.12|549.72|551.95|549.55|0
1655923980000|2022-06-22 18:53:00|551.78|549.38|551.95|549.55|551.95|549.55|551.6|549.2|0
1655923990000|2022-06-22 18:53:10|552.12|549.72|552.12|549.72|552.12|549.72|552.12|549.72|0
1655924000000|2022-06-22 18:53:20|552.29|549.89|552.29|549.89|552.47|550.07|552.29|549.89|0
1655924010000|2022-06-22 18:53:30|552.47|550.07|551.95|549.55|552.47|550.07|551.95|549.55|0
1655924020000|2022-06-22 18:53:40|552.29|549.89|552.12|549.72|552.29|549.89|551.95|549.55|0
1655924030000|2022-06-22 18:53:50|551.95|549.55|551.95|549.55|552.04|549.64|551.95|549.55|0
1655924040000|2022-06-22 18:54:00|551.6|549.2|551.6|549.2|551.78|549.38|551.6|549.2|0
1655924050000|2022-06-22 18:54:10|551.78|549.38|552.29|549.89|552.29|549.89|551.78|549.38|0
1655924060000|2022-06-22 18:54:20|551.95|549.55|552.12|549.72|552.12|549.72|551.95|549.55|0
1655924070000|2022-06-22 18:54:30|551.95|549.55|551.78|549.38|551.95|549.55|551.78|549.38|0
1655924080000|2022-06-22 18:54:40|551.6|549.2|551.78|549.38|551.78|549.38|551.6|549.2|0
1655924090000|2022-06-22 18:54:50|551.6|549.2|551.26|548.86|551.6|549.2|551.26|548.86|0
1655924100000|2022-06-22 18:55:00|551.09|548.69|550.91|548.51|551.09|548.69|550.74|548.34|0
1655924110000|2022-06-22 18:55:10|550.74|548.34|550.4|548|550.74|548.34|550.4|548|0
1655924120000|2022-06-22 18:55:20|550.22|547.82|550.05|547.65|550.22|547.82|550.05|547.65|0
1655924130000|2022-06-22 18:55:30|549.88|547.48|550.05|547.65|550.22|547.82|549.88|547.48|0
1655924140000|2022-06-22 18:55:40|549.88|547.48|549.88|547.48|550.05|547.65|549.88|547.48|0
1655924150000|2022-06-22 18:55:50|550.05|547.65|550.05|547.65|550.22|547.82|550.05|547.65|0
1655924160000|2022-06-22 18:56:00|549.88|547.48|549.19|546.79|549.88|547.48|549.19|546.79|0
1655924170000|2022-06-22 18:56:10|549.02|546.62|548.33|545.93|549.02|546.62|548.33|545.93|0
1655924180000|2022-06-22 18:56:20|548.16|545.76|548.5|546.1|548.5|546.1|547.99|545.59|0
1655924190000|2022-06-22 18:56:30|548.33|545.93|549.02|546.62|549.02|546.62|548.33|545.93|0
1655924200000|2022-06-22 18:56:40|548.5|546.1|549.36|546.96|549.36|546.96|548.5|546.1|0
1655924210000|2022-06-22 18:56:50|549.19|546.79|549.19|546.79|549.53|547.13|549.19|546.79|0
1655924220000|2022-06-22 18:57:00|549.02|546.62|548.67|546.27|549.02|546.62|548.67|546.27|0
1655924230000|2022-06-22 18:57:10|548.5|546.1|548.5|546.1|548.59|546.19|548.5|546.1|0
1655924240000|2022-06-22 18:57:20|548.67|546.27|548.76|546.36|548.76|546.36|548.5|546.1|0
1655924250000|2022-06-22 18:57:30|548.16|545.76|548.33|545.93|548.33|545.93|547.9|545.5|0
1655924260000|2022-06-22 18:57:40|547.99|545.59|548.67|546.27|548.67|546.27|547.99|545.59|0
1655924270000|2022-06-22 18:57:50|548.5|546.1|548.33|545.93|548.5|546.1|547.81|545.41|0
1655924280000|2022-06-22 18:58:00|548.85|546.45|548.85|546.45|548.85|546.45|548.67|546.27|0
1655924290000|2022-06-22 18:58:10|549.02|546.62|549.71|547.31|549.71|547.31|549.02|546.62|0
1655924300000|2022-06-22 18:58:20|549.88|547.48|549.36|546.96|549.88|547.48|549.36|546.96|0
1655924310000|2022-06-22 18:58:30|549.53|547.13|549.53|547.13|549.53|547.13|549.53|547.13|0
1655924320000|2022-06-22 18:58:40|549.62|547.22|549.19|546.79|549.71|547.31|549.19|546.79|0
1655924330000|2022-06-22 18:58:50|549.36|546.96|549.36|546.96|549.53|547.13|549.36|546.96|0
1655924340000|2022-06-22 18:59:00|549.71|547.31|549.28|546.88|549.71|547.31|549.28|546.88|0
1655924350000|2022-06-22 18:59:10|549.36|546.96|549.71|547.31|549.8|547.4|549.36|546.96|0
1655924360000|2022-06-22 18:59:20|549.36|546.96|549.36|546.96|549.71|547.31|549.36|546.96|0
1655924370000|2022-06-22 18:59:30|549.53|547.13|549.36|546.96|549.53|547.13|549.36|546.96|0
1655924380000|2022-06-22 18:59:40|549.53|547.13|548.85|546.45|549.53|547.13|548.85|546.45|0
1655924390000|2022-06-22 18:59:50|549.02|546.62|548.93|546.53|549.19|546.79|548.93|546.53|0
1655924400000|2022-06-22 19:00:00|548.85|546.45|548.84|546.44|549.02|546.62|548.67|546.27|0
1655924410000|2022-06-22 19:00:10|548.59|546.19|548.67|546.27|548.67|546.27|548.5|546.1|0
1655924420000|2022-06-22 19:00:20|549.02|546.62|549.36|546.96|549.36|546.96|548.84|546.44|0
1655924430000|2022-06-22 19:00:30|549.28|546.88|549.19|546.79|549.28|546.88|548.84|546.44|0
1655924440000|2022-06-22 19:00:40|549.36|546.96|549.88|547.48|549.88|547.48|549.36|546.96|0
1655924450000|2022-06-22 19:00:50|550.05|547.65|549.97|547.57|550.05|547.65|549.88|547.48|0
1655924460000|2022-06-22 19:01:00|550.39|547.99|551.6|549.2|551.95|549.55|550.39|547.99|0
1655924470000|2022-06-22 19:01:10|551.43|549.03|551.6|549.2|551.95|549.55|551.43|549.03|0
1655924480000|2022-06-22 19:01:20|552.12|549.72|552.12|549.72|552.12|549.72|551.77|549.37|0
1655924490000|2022-06-22 19:01:30|551.95|549.55|552.38|549.98|552.38|549.98|551.95|549.55|0
1655924500000|2022-06-22 19:01:40|552.29|549.89|551.77|549.37|552.29|549.89|551.6|549.2|0
1655924510000|2022-06-22 19:01:50|551.26|548.86|551.43|549.03|551.43|549.03|551.26|548.86|0
1655924520000|2022-06-22 19:02:00|551.6|549.2|550.91|548.51|551.6|549.2|550.74|548.34|0
1655924530000|2022-06-22 19:02:10|550.74|548.34|551.26|548.86|551.26|548.86|550.74|548.34|0
1655924540000|2022-06-22 19:02:20|551.08|548.68|551.08|548.68|551.08|548.68|551.08|548.68|0
1655924550000|2022-06-22 19:02:30|550.91|548.51|551.08|548.68|551.08|548.68|550.74|548.34|0
1655924560000|2022-06-22 19:02:40|551.17|548.77|551.17|548.77|551.26|548.86|551.08|548.68|0
1655924570000|2022-06-22 19:02:50|551.26|548.86|551.43|549.03|551.43|549.03|551.26|548.86|0
1655924580000|2022-06-22 19:03:00|551.77|549.37|551.6|549.2|551.77|549.37|551.52|549.12|0
1655924590000|2022-06-22 19:03:10|551.95|549.55|552.12|549.72|552.12|549.72|551.95|549.55|0
1655924600000|2022-06-22 19:03:20|551.6|549.2|551.77|549.37|551.77|549.37|551.43|549.03|0
1655924610000|2022-06-22 19:03:30|551.6|549.2|551.43|549.03|551.6|549.2|551.43|549.03|0
1655924620000|2022-06-22 19:03:40|551.26|548.86|550.57|548.17|551.26|548.86|550.57|548.17|0
1655924630000|2022-06-22 19:03:50|550.22|547.82|549.53|547.13|550.22|547.82|549.45|547.05|0
1655924640000|2022-06-22 19:04:00|549.36|546.96|548.67|546.27|549.36|546.96|548.33|545.93|0
1655924650000|2022-06-22 19:04:10|548.5|546.1|547.3|544.9|548.5|546.1|547.3|544.9|0
1655924660000|2022-06-22 19:04:20|546.31|543.91|547.51|545.11|547.51|545.11|546.31|543.91|0
1655924670000|2022-06-22 19:04:30|547.34|544.94|547.34|544.94|548.2|545.8|547.34|544.94|0
1655924680000|2022-06-22 19:04:40|547.17|544.77|546.31|543.91|547.17|544.77|546.31|543.91|0
1655924690000|2022-06-22 19:04:50|546.13|543.73|547.17|544.77|547.17|544.77|546.13|543.73|0
1655924700000|2022-06-22 19:05:00|546.65|544.25|546.82|544.42|546.82|544.42|546.31|543.91|0
1655924710000|2022-06-22 19:05:10|546.48|544.08|547.34|544.94|547.34|544.94|546.48|544.08|0
1655924720000|2022-06-22 19:05:20|546.82|544.42|547|544.6|547|544.6|546.65|544.25|0
1655924730000|2022-06-22 19:05:30|547.34|544.94|546.65|544.25|547.34|544.94|546.65|544.25|0
1655924740000|2022-06-22 19:05:40|546.48|544.08|546.13|543.73|546.48|544.08|546.13|543.73|0
1655924750000|2022-06-22 19:05:50|545.96|543.56|545.62|543.22|545.96|543.56|545.62|543.22|0
1655924760000|2022-06-22 19:06:00|545.45|543.05|546.31|543.91|546.31|543.91|545.45|543.05|0
1655924770000|2022-06-22 19:06:10|546.13|543.73|547.17|544.77|547.17|544.77|546.13|543.73|0
1655924780000|2022-06-22 19:06:20|547|544.6|546.82|544.42|547|544.6|546.82|544.42|0
1655924790000|2022-06-22 19:06:30|546.99|544.59|546.48|544.08|546.99|544.59|546.48|544.08|0
1655924800000|2022-06-22 19:06:40|546.4|544|547.17|544.77|547.17|544.77|546.31|543.91|0
1655924810000|2022-06-22 19:06:50|547.34|544.94|547.51|545.11|547.51|545.11|547.17|544.77|0
1655924820000|2022-06-22 19:07:00|547.68|545.28|546.48|544.08|547.68|545.28|546.48|544.08|0
1655924830000|2022-06-22 19:07:10|546.82|544.42|546.48|544.08|546.82|544.42|546.48|544.08|0
1655924840000|2022-06-22 19:07:20|546.82|544.42|547.17|544.77|547.17|544.77|546.82|544.42|0
1655924850000|2022-06-22 19:07:30|547.51|545.11|548.37|545.97|548.37|545.97|547.51|545.11|0
1655924860000|2022-06-22 19:07:40|548.55|546.15|548.89|546.49|548.89|546.49|548.46|546.06|0
1655924870000|2022-06-22 19:07:50|548.46|546.06|548.72|546.32|548.72|546.32|548.37|545.97|0
1655924880000|2022-06-22 19:08:00|548.37|545.97|547.86|545.46|548.55|546.15|547.86|545.46|0
1655924890000|2022-06-22 19:08:10|548.2|545.8|548.55|546.15|548.55|546.15|547.86|545.46|0
1655924900000|2022-06-22 19:08:20|548.72|546.32|549.06|546.66|549.06|546.66|548.72|546.32|0
1655924910000|2022-06-22 19:08:30|548.98|546.58|549.06|546.66|549.24|546.84|548.98|546.58|0
1655924920000|2022-06-22 19:08:40|549.24|546.84|549.41|547.01|549.41|547.01|548.89|546.49|0
1655924930000|2022-06-22 19:08:50|549.84|547.44|549.24|546.84|549.84|547.44|549.24|546.84|0
1655924940000|2022-06-22 19:09:00|549.06|546.66|549.06|546.66|549.24|546.84|549.06|546.66|0
1655924950000|2022-06-22 19:09:10|549.24|546.84|549.24|546.84|549.41|547.01|549.24|546.84|0
1655924960000|2022-06-22 19:09:20|549.75|547.35|549.93|547.53|550.1|547.7|549.75|547.35|0
1655924970000|2022-06-22 19:09:30|550.1|547.7|549.93|547.53|550.1|547.7|549.93|547.53|0
1655924980000|2022-06-22 19:09:40|550.1|547.7|549.24|546.84|550.27|547.87|549.24|546.84|0
1655924990000|2022-06-22 19:09:50|549.75|547.35|549.75|547.35|549.75|547.35|549.58|547.18|0
1655925000000|2022-06-22 19:10:00|549.93|547.53|550.1|547.7|550.44|548.04|549.93|547.53|0
1655925010000|2022-06-22 19:10:10|550.44|548.04|550.1|547.7|550.44|548.04|550.1|547.7|0
1655925020000|2022-06-22 19:10:20|550.27|547.87|550.02|547.62|550.44|548.04|549.93|547.53|0
1655925030000|2022-06-22 19:10:30|550.62|548.22|551.48|549.08|551.48|549.08|550.62|548.22|0
1655925040000|2022-06-22 19:10:40|551.65|549.25|552.52|550.12|552.52|550.12|551.65|549.25|0
1655925050000|2022-06-22 19:10:50|552.87|550.47|552.35|549.95|552.87|550.47|552.35|549.95|0
1655925060000|2022-06-22 19:11:00|552.52|550.12|551.65|549.25|552.52|550.12|551.65|549.25|0
1655925070000|2022-06-22 19:11:10|551.14|548.74|551.14|548.74|551.14|548.74|550.79|548.39|0
1655925080000|2022-06-22 19:11:20|550.44|548.04|550.27|547.87|550.44|548.04|550.27|547.87|0
1655925090000|2022-06-22 19:11:30|549.75|547.35|549.41|547.01|549.75|547.35|549.41|547.01|0
1655925100000|2022-06-22 19:11:40|549.23|546.83|550.1|547.7|550.1|547.7|549.23|546.83|0
1655925110000|2022-06-22 19:11:50|549.93|547.53|550.44|548.04|550.44|548.04|549.93|547.53|0
1655925120000|2022-06-22 19:12:00|549.93|547.53|549.58|547.18|550.44|548.04|549.58|547.18|0
1655925130000|2022-06-22 19:12:10|549.41|547.01|549.06|546.66|549.41|547.01|549.06|546.66|0
1655925140000|2022-06-22 19:12:20|549.58|547.18|550.27|547.87|550.27|547.87|549.58|547.18|0
1655925150000|2022-06-22 19:12:30|550.62|548.22|551.14|548.74|551.14|548.74|550.44|548.04|0
1655925160000|2022-06-22 19:12:40|550.62|548.22|551.31|548.91|551.31|548.91|550.62|548.22|0
1655925170000|2022-06-22 19:12:50|551.65|549.25|551.83|549.43|551.83|549.43|551.65|549.25|0
1655925180000|2022-06-22 19:13:00|551.65|549.25|551.65|549.25|552.35|549.95|551.65|549.25|0
1655925190000|2022-06-22 19:13:10|552.17|549.77|551.83|549.43|552.26|549.86|551.83|549.43|0
1655925200000|2022-06-22 19:13:20|551.65|549.25|551.13|548.73|551.65|549.25|551.13|548.73|0
1655925210000|2022-06-22 19:13:30|552|549.6|552|549.6|552.17|549.77|551.48|549.08|0
1655925220000|2022-06-22 19:13:40|552.09|549.69|551.74|549.34|552.09|549.69|551.65|549.25|0
1655925230000|2022-06-22 19:13:50|551.83|549.43|551.13|548.73|551.83|549.43|551.13|548.73|0
1655925240000|2022-06-22 19:14:00|550.96|548.56|551.48|549.08|551.48|549.08|550.96|548.56|0
1655925250000|2022-06-22 19:14:10|551.31|548.91|551.13|548.73|551.31|548.91|551.13|548.73|0
1655925260000|2022-06-22 19:14:20|550.79|548.39|550.96|548.56|550.96|548.56|550.79|548.39|0
1655925270000|2022-06-22 19:14:30|550.79|548.39|550.96|548.56|550.96|548.56|550.62|548.22|0
1655925280000|2022-06-22 19:14:40|551.13|548.73|550.96|548.56|551.48|549.08|550.96|548.56|0
1655925290000|2022-06-22 19:14:50|551.13|548.73|550.79|548.39|551.13|548.73|550.44|548.04|0
1655925300000|2022-06-22 19:15:00|550.01|547.61|550.27|547.87|550.79|548.39|550.01|547.61|0
1655925310000|2022-06-22 19:15:10|550.44|548.04|550.96|548.56|550.96|548.56|550.44|548.04|0
1655925320000|2022-06-22 19:15:20|550.79|548.39|550.27|547.87|550.96|548.56|550.27|547.87|0
1655925330000|2022-06-22 19:15:30|550.44|548.04|549.67|547.27|550.44|548.04|549.67|547.27|0
1655925340000|2022-06-22 19:15:40|549.75|547.35|550.27|547.87|550.62|548.22|549.75|547.35|0
1655925350000|2022-06-22 19:15:50|550.1|547.7|550.27|547.87|550.27|547.87|550.1|547.7|0
1655925360000|2022-06-22 19:16:00|549.58|547.18|549.23|546.83|549.58|547.18|549.23|546.83|0
1655925370000|2022-06-22 19:16:10|549.06|546.66|549.58|547.18|549.58|547.18|548.89|546.49|0
1655925380000|2022-06-22 19:16:20|549.75|547.35|550.1|547.7|550.44|548.04|549.58|547.18|0
1655925390000|2022-06-22 19:16:30|550.27|547.87|550.79|548.39|550.79|548.39|550.27|547.87|0
1655925400000|2022-06-22 19:16:40|550.88|548.48|550.96|548.56|550.96|548.56|550.88|548.48|0
1655925410000|2022-06-22 19:16:50|550.62|548.22|550.62|548.22|550.62|548.22|550.44|548.04|0
1655925420000|2022-06-22 19:17:00|550.44|548.04|550.1|547.7|550.62|548.22|550.1|547.7|0
1655925430000|2022-06-22 19:17:10|550.19|547.79|549.92|547.52|550.27|547.87|549.58|547.18|0
1655925440000|2022-06-22 19:17:20|549.58|547.18|549.67|547.27|549.84|547.44|549.41|547.01|0
1655925450000|2022-06-22 19:17:30|549.75|547.35|548.42|546.02|549.75|547.35|548.42|546.02|0
1655925460000|2022-06-22 19:17:40|548.84|546.44|548.49|546.09|548.84|546.44|548.49|546.09|0
1655925470000|2022-06-22 19:17:50|548.84|546.44|549.7|547.3|549.7|547.3|548.84|546.44|0
1655925480000|2022-06-22 19:18:00|549.88|547.48|550.66|548.26|550.66|548.26|549.88|547.48|0
1655925490000|2022-06-22 19:18:10|550.83|548.43|550.74|548.34|550.83|548.43|550.57|548.17|0
1655925500000|2022-06-22 19:18:20|550.49|548.09|551.09|548.69|551.09|548.69|550.49|548.09|0
1655925510000|2022-06-22 19:18:30|551.01|548.61|551.26|548.86|551.26|548.86|551.01|548.61|0
1655925520000|2022-06-22 19:18:40|551.35|548.95|551.09|548.69|551.35|548.95|551.09|548.69|0
1655925530000|2022-06-22 19:18:50|550.92|548.52|551.26|548.86|551.26|548.86|550.92|548.52|0
1655925540000|2022-06-22 19:19:00|551.44|549.04|551.61|549.21|551.61|549.21|551.44|549.04|0
1655925550000|2022-06-22 19:19:10|552.13|549.73|552.3|549.9|552.48|550.08|552.13|549.73|0
1655925560000|2022-06-22 19:19:20|553.11|550.71|552.07|549.67|553.11|550.71|552.07|549.67|0
1655925570000|2022-06-22 19:19:30|552.24|549.84|553.28|550.88|553.28|550.88|552.24|549.84|0
1655925580000|2022-06-22 19:19:40|553.11|550.71|553.11|550.71|553.45|551.05|553.11|550.71|0
1655925590000|2022-06-22 19:19:50|553.28|550.88|552.76|550.36|553.28|550.88|552.76|550.36|0
1655925600000|2022-06-22 19:20:00|552.93|550.53|552.59|550.19|553.11|550.71|552.59|550.19|0
1655925610000|2022-06-22 19:20:10|552.68|550.28|552.41|550.01|552.76|550.36|552.41|550.01|0
1655925620000|2022-06-22 19:20:20|552.59|550.19|552.07|549.67|552.59|550.19|552.07|549.67|0
1655925630000|2022-06-22 19:20:30|551.55|549.15|551.55|549.15|551.55|549.15|551.37|548.97|0
1655925640000|2022-06-22 19:20:40|551.72|549.32|552.07|549.67|552.07|549.67|551.55|549.15|0
1655925650000|2022-06-22 19:20:50|551.89|549.49|551.89|549.49|551.89|549.49|551.72|549.32|0
1655925660000|2022-06-22 19:21:00|551.72|549.32|551.03|548.63|551.72|549.32|551.03|548.63|0
1655925670000|2022-06-22 19:21:10|551.2|548.8|551.03|548.63|551.2|548.8|551.03|548.63|0
1655925680000|2022-06-22 19:21:20|551.72|549.32|551.03|548.63|551.72|549.32|551.03|548.63|0
1655925690000|2022-06-22 19:21:30|550.86|548.46|550.68|548.28|550.86|548.46|550.68|548.28|0
1655925700000|2022-06-22 19:21:40|550.51|548.11|550.86|548.46|550.86|548.46|550.51|548.11|0
1655925710000|2022-06-22 19:21:50|551.03|548.63|551.72|549.32|551.72|549.32|551.03|548.63|0
1655925720000|2022-06-22 19:22:00|551.37|548.97|550.86|548.46|551.55|549.15|550.86|548.46|0
1655925730000|2022-06-22 19:22:10|550.68|548.28|551.2|548.8|551.72|549.32|550.68|548.28|0
1655925740000|2022-06-22 19:22:20|551.55|549.15|551.55|549.15|551.89|549.49|551.37|548.97|0
1655925750000|2022-06-22 19:22:30|551.89|549.49|551.89|549.49|551.89|549.49|551.55|549.15|0
1655925760000|2022-06-22 19:22:40|551.98|549.58|552.59|550.19|552.59|550.19|551.89|549.49|0
1655925770000|2022-06-22 19:22:50|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1655925780000|2022-06-22 19:23:00|553.28|550.88|552.24|549.84|553.28|550.88|552.07|549.67|0
1655925790000|2022-06-22 19:23:10|552.59|550.19|552.07|549.67|552.59|550.19|552.07|549.67|0
1655925800000|2022-06-22 19:23:20|552.24|549.84|552.41|550.01|552.59|550.19|552.24|549.84|0
1655925810000|2022-06-22 19:23:30|552.76|550.36|552.41|550.01|552.76|550.36|552.41|550.01|0
1655925820000|2022-06-22 19:23:40|552.58|550.18|552.07|549.67|552.58|550.18|552.07|549.67|0
1655925830000|2022-06-22 19:23:50|551.72|549.32|551.55|549.15|551.72|549.32|551.37|548.97|0
1655925840000|2022-06-22 19:24:00|551.72|549.32|552.07|549.67|552.07|549.67|551.72|549.32|0
1655925850000|2022-06-22 19:24:10|551.89|549.49|552.07|549.67|552.07|549.67|551.72|549.32|0
1655925860000|2022-06-22 19:24:20|551.89|549.49|551.72|549.32|551.89|549.49|551.64|549.24|0
1655925870000|2022-06-22 19:24:30|551.55|549.15|551.37|548.97|551.55|549.15|551.37|548.97|0
1655925880000|2022-06-22 19:24:40|551.2|548.8|551.37|548.97|551.37|548.97|551.2|548.8|0
1655925890000|2022-06-22 19:24:50|551.55|549.15|552.24|549.84|552.24|549.84|551.55|549.15|0
1655925900000|2022-06-22 19:25:00|552.76|550.36|552.41|550.01|553.28|550.88|552.41|550.01|0
1655925910000|2022-06-22 19:25:10|552.24|549.84|552.93|550.53|553.37|550.97|552.24|549.84|0
1655925920000|2022-06-22 19:25:20|553.28|550.88|552.58|550.18|553.28|550.88|552.58|550.18|0
1655925930000|2022-06-22 19:25:30|552.93|550.53|552.24|549.84|552.93|550.53|552.07|549.67|0
1655925940000|2022-06-22 19:25:40|552.41|550.01|552.93|550.53|552.93|550.53|552.41|550.01|0
1655925950000|2022-06-22 19:25:50|552.58|550.18|552.76|550.36|552.76|550.36|552.41|550.01|0
1655925960000|2022-06-22 19:26:00|552.58|550.18|552.24|549.84|552.58|550.18|552.24|549.84|0
1655925970000|2022-06-22 19:26:10|552.58|550.18|553.62|551.22|553.62|551.22|552.58|550.18|0
1655925980000|2022-06-22 19:26:20|553.97|551.57|554.49|552.09|554.66|552.26|553.97|551.57|0
1655925990000|2022-06-22 19:26:30|554.66|552.26|555.88|553.48|555.88|553.48|554.49|552.09|0
1655926000000|2022-06-22 19:26:40|556.4|554|555.53|553.13|556.4|554|555.53|553.13|0
1655926010000|2022-06-22 19:26:50|555.71|553.31|555.97|553.57|556.05|553.65|555.71|553.31|0
1655926020000|2022-06-22 19:27:00|556.4|554|555.53|553.13|556.4|554|555.53|553.13|0
1655926030000|2022-06-22 19:27:10|556.05|553.65|554.84|552.44|556.05|553.65|554.84|552.44|0
1655926040000|2022-06-22 19:27:20|555.01|552.61|555.71|553.31|555.88|553.48|555.01|552.61|0
1655926050000|2022-06-22 19:27:30|556.05|553.65|556.14|553.74|556.14|553.74|555.88|553.48|0
1655926060000|2022-06-22 19:27:40|556.57|554.17|556.23|553.83|557.1|554.7|556.23|553.83|0
1655926070000|2022-06-22 19:27:50|555.88|553.48|556.57|554.17|556.57|554.17|555.88|553.48|0
1655926080000|2022-06-22 19:28:00|556.75|554.35|557.1|554.7|557.1|554.7|556.75|554.35|0
1655926090000|2022-06-22 19:28:10|557.44|555.04|557.97|555.57|557.97|555.57|557.44|555.04|0
1655926100000|2022-06-22 19:28:20|558.49|556.09|558.84|556.44|559.19|556.79|558.49|556.09|0
1655926110000|2022-06-22 19:28:30|558.66|556.26|559.53|557.13|559.71|557.31|558.66|556.26|0
1655926120000|2022-06-22 19:28:40|559.88|557.48|559.71|557.31|560.06|557.66|559.71|557.31|0
1655926130000|2022-06-22 19:28:50|559.53|557.13|559.01|556.61|559.53|557.13|559.01|556.61|0
1655926140000|2022-06-22 19:29:00|559.19|556.79|559.36|556.96|559.36|556.96|558.66|556.26|0
1655926150000|2022-06-22 19:29:10|559.01|556.61|559.01|556.61|559.19|556.79|558.66|556.26|0
1655926160000|2022-06-22 19:29:20|558.66|556.26|558.49|556.09|558.66|556.26|558.49|556.09|0
1655926170000|2022-06-22 19:29:30|558.84|556.44|558.66|556.26|558.84|556.44|558.66|556.26|0
1655926180000|2022-06-22 19:29:40|558.49|556.09|557.97|555.57|558.49|556.09|557.97|555.57|0
1655926190000|2022-06-22 19:29:50|557.79|555.39|558.14|555.74|558.14|555.74|557.62|555.22|0
1655926200000|2022-06-22 19:30:00|558.66|556.26|558.49|556.09|558.84|556.44|558.49|556.09|0
1655926210000|2022-06-22 19:30:10|559.53|557.13|558.49|556.09|559.53|557.13|558.49|556.09|0
1655926220000|2022-06-22 19:30:20|558.75|556.35|558.49|556.09|558.75|556.35|558.31|555.91|0
1655926230000|2022-06-22 19:30:30|558.31|555.91|558.49|556.09|558.49|556.09|558.31|555.91|0
1655926240000|2022-06-22 19:30:40|558.31|555.91|559.19|556.79|559.19|556.79|558.31|555.91|0
1655926250000|2022-06-22 19:30:50|558.66|556.26|558.14|555.74|558.84|556.44|558.14|555.74|0
1655926260000|2022-06-22 19:31:00|558.66|556.26|558.31|555.91|558.66|556.26|558.31|555.91|0
1655926270000|2022-06-22 19:31:10|558.49|556.09|558.49|556.09|558.84|556.44|558.49|556.09|0
1655926280000|2022-06-22 19:31:20|558.31|555.91|557.97|555.57|558.31|555.91|557.97|555.57|0
1655926290000|2022-06-22 19:31:30|557.79|555.39|557.62|555.22|557.79|555.39|557.62|555.22|0
1655926300000|2022-06-22 19:31:40|557.79|555.39|557.79|555.39|557.97|555.57|557.62|555.22|0
1655926310000|2022-06-22 19:31:50|557.44|555.04|556.23|553.83|557.44|555.04|556.23|553.83|0
1655926320000|2022-06-22 19:32:00|556.05|553.65|556.92|554.52|556.92|554.52|556.05|553.65|0
1655926330000|2022-06-22 19:32:10|557.44|555.04|557.44|555.04|557.44|555.04|556.92|554.52|0
1655926340000|2022-06-22 19:32:20|557.97|555.57|558.31|555.91|558.4|556|557.97|555.57|0
1655926350000|2022-06-22 19:32:30|558.14|555.74|558.49|556.09|558.49|556.09|558.14|555.74|0
1655926360000|2022-06-22 19:32:40|558.14|555.74|558.66|556.26|558.66|556.26|558.14|555.74|0
1655926370000|2022-06-22 19:32:50|558.31|555.91|558.84|556.44|558.84|556.44|558.31|555.91|0
1655926380000|2022-06-22 19:33:00|559.01|556.61|559.01|556.61|559.01|556.61|559.01|556.61|0
1655926390000|2022-06-22 19:33:10|558.31|555.91|558.66|556.26|558.66|556.26|558.31|555.91|0
1655926400000|2022-06-22 19:33:20|558.14|555.74|558.49|556.09|558.49|556.09|558.14|555.74|0
1655926410000|2022-06-22 19:33:30|558.14|555.74|558.14|555.74|558.31|555.91|558.14|555.74|0
1655926420000|2022-06-22 19:33:40|557.27|554.87|557.44|555.04|557.62|555.22|557.27|554.87|0
1655926430000|2022-06-22 19:33:50|557.79|555.39|558.84|556.44|558.84|556.44|557.79|555.39|0
1655926440000|2022-06-22 19:34:00|559.18|556.78|559.18|556.78|559.18|556.78|558.66|556.26|0
1655926450000|2022-06-22 19:34:10|559.01|556.61|559.01|556.61|559.18|556.78|559.01|556.61|0
1655926460000|2022-06-22 19:34:20|559.18|556.78|559.36|556.96|559.36|556.96|558.84|556.44|0
1655926470000|2022-06-22 19:34:30|559.53|557.13|559.53|557.13|559.71|557.31|559.53|557.13|0
1655926480000|2022-06-22 19:34:40|559.88|557.48|559.53|557.13|559.88|557.48|559.53|557.13|0
1655926490000|2022-06-22 19:34:50|560.41|558.01|560.75|558.35|560.75|558.35|560.41|558.01|0
1655926500000|2022-06-22 19:35:00|560.93|558.53|560.41|558.01|561.28|558.88|560.41|558.01|0
1655926510000|2022-06-22 19:35:10|560.58|558.18|560.93|558.53|560.93|558.53|560.23|557.83|0
1655926520000|2022-06-22 19:35:20|561.28|558.88|561.45|559.05|561.45|559.05|561.1|558.7|0
1655926530000|2022-06-22 19:35:30|561.63|559.23|561.98|559.58|561.98|559.58|561.63|559.23|0
1655926540000|2022-06-22 19:35:40|561.8|559.4|561.45|559.05|561.98|559.58|561.45|559.05|0
1655926550000|2022-06-22 19:35:50|561.28|558.88|561.45|559.05|561.45|559.05|561.28|558.88|0
1655926560000|2022-06-22 19:36:00|561.63|559.23|560.93|558.53|561.63|559.23|560.93|558.53|0
1655926570000|2022-06-22 19:36:10|561.28|558.88|561.1|558.7|561.37|558.97|561.1|558.7|0
1655926580000|2022-06-22 19:36:20|561.28|558.88|561.45|559.05|561.45|559.05|561.1|558.7|0
1655926590000|2022-06-22 19:36:30|561.37|558.97|561.98|559.58|561.98|559.58|561.37|558.97|0
1655926600000|2022-06-22 19:36:40|561.63|559.23|561.8|559.4|561.98|559.58|561.63|559.23|0
1655926610000|2022-06-22 19:36:50|561.98|559.58|561.89|559.49|562.15|559.75|561.8|559.4|0
1655926620000|2022-06-22 19:37:00|562.07|559.67|562.85|560.45|562.85|560.45|562.07|559.67|0
1655926630000|2022-06-22 19:37:10|563.2|560.8|563.03|560.63|563.2|560.8|563.03|560.63|0
1655926640000|2022-06-22 19:37:20|562.68|560.28|563.03|560.63|563.03|560.63|562.68|560.28|0
1655926650000|2022-06-22 19:37:30|562.85|560.45|562.68|560.28|563.38|560.98|562.68|560.28|0
1655926660000|2022-06-22 19:37:40|562.33|559.93|562.85|560.45|562.85|560.45|562.33|559.93|0
1655926670000|2022-06-22 19:37:50|563.03|560.63|563.2|560.8|563.2|560.8|563.03|560.63|0
1655926680000|2022-06-22 19:38:00|563.38|560.98|563.9|561.5|563.9|561.5|563.38|560.98|0
1655926700000|2022-06-22 19:38:20|564.08|561.68|564.25|561.85|564.25|561.85|564.08|561.68|0
1655926710000|2022-06-22 19:38:30|564.43|562.03|564.6|562.2|565.05|562.65|564.43|562.03|0
1655926720000|2022-06-22 19:38:40|564.43|562.03|563.73|561.33|564.43|562.03|563.73|561.33|0
1655926730000|2022-06-22 19:38:50|563.9|561.5|563.64|561.24|563.9|561.5|563.64|561.24|0
1655926740000|2022-06-22 19:39:00|563.38|560.98|563.73|561.33|563.73|561.33|563.2|560.8|0
1655926750000|2022-06-22 19:39:10|563.38|560.98|563.2|560.8|563.38|560.98|563.2|560.8|0
1655926760000|2022-06-22 19:39:20|563.03|560.63|562.5|560.1|563.03|560.63|562.5|560.1|0
1655926770000|2022-06-22 19:39:30|561.98|559.58|562.33|559.93|562.33|559.93|561.98|559.58|0
1655926780000|2022-06-22 19:39:40|563.03|560.63|562.15|559.75|563.2|560.8|562.15|559.75|0
1655926790000|2022-06-22 19:39:50|562.33|559.93|562.5|560.1|562.68|560.28|562.33|559.93|0
1655926800000|2022-06-22 19:40:00|563.2|560.8|564.08|561.68|564.08|561.68|563.2|560.8|0
1655926810000|2022-06-22 19:40:10|564.25|561.85|563.2|560.8|564.25|561.85|563.2|560.8|0
1655926820000|2022-06-22 19:40:20|563.9|561.5|564.25|561.85|564.25|561.85|563.73|561.33|0
1655926830000|2022-06-22 19:40:30|564.08|561.68|564.08|561.68|564.25|561.85|563.9|561.5|0
1655926840000|2022-06-22 19:40:40|564.17|561.77|564.25|561.85|564.25|561.85|564.08|561.68|0
1655926850000|2022-06-22 19:40:50|564.43|562.03|564.6|562.2|564.78|562.38|564.43|562.03|0
1655926860000|2022-06-22 19:41:00|564.78|562.38|564.6|562.2|564.95|562.55|564.6|562.2|0
1655926870000|2022-06-22 19:41:10|564.95|562.55|565.13|562.73|565.3|562.9|564.95|562.55|0
1655926880000|2022-06-22 19:41:20|565.04|562.64|565.13|562.73|565.13|562.73|564.87|562.47|0
1655926890000|2022-06-22 19:41:30|565.3|562.9|566.01|563.61|566.01|563.61|565.3|562.9|0
1655926900000|2022-06-22 19:41:40|565.48|563.08|565.48|563.08|565.66|563.26|565.48|563.08|0
1655926910000|2022-06-22 19:41:50|565.04|562.64|564.78|562.38|565.3|562.9|564.6|562.2|0
1655926920000|2022-06-22 19:42:00|564.25|561.85|564.95|562.55|564.95|562.55|564.25|561.85|0
1655926930000|2022-06-22 19:42:10|564.78|562.38|565.13|562.73|565.57|563.17|564.78|562.38|0
1655926940000|2022-06-22 19:42:20|565.3|562.9|564.78|562.38|565.3|562.9|564.78|562.38|0
1655926950000|2022-06-22 19:42:30|565.3|562.9|564.43|562.03|565.3|562.9|564.43|562.03|0
1655926960000|2022-06-22 19:42:40|564.08|561.68|563.55|561.15|564.08|561.68|563.55|561.15|0
1655926970000|2022-06-22 19:42:50|563.47|561.07|563.55|561.15|563.9|561.5|563.47|561.07|0
1655926980000|2022-06-22 19:43:00|563.9|561.5|563.73|561.33|563.9|561.5|563.73|561.33|0
1655926990000|2022-06-22 19:43:10|563.55|561.15|563.73|561.33|563.9|561.5|563.55|561.15|0
1655927000000|2022-06-22 19:43:20|563.55|561.15|562.67|560.27|563.55|561.15|562.67|560.27|0
1655927010000|2022-06-22 19:43:30|562.32|559.92|561.98|559.58|562.32|559.92|561.98|559.58|0
1655927020000|2022-06-22 19:43:40|562.15|559.75|561.1|558.7|562.15|559.75|561.1|558.7|0
1655927030000|2022-06-22 19:43:50|561.63|559.23|561.1|558.7|561.63|559.23|561.1|558.7|0
1655927040000|2022-06-22 19:44:00|560.93|558.53|560.93|558.53|561.1|558.7|560.93|558.53|0
1655927050000|2022-06-22 19:44:10|560.75|558.35|561.8|559.4|561.97|559.57|560.75|558.35|0
1655927060000|2022-06-22 19:44:20|561.45|559.05|561.28|558.88|561.45|559.05|561.1|558.7|0
1655927070000|2022-06-22 19:44:30|561.45|559.05|561.1|558.7|561.45|559.05|561.1|558.7|0
1655927080000|2022-06-22 19:44:40|561.28|558.88|561.1|558.7|561.28|558.88|561.1|558.7|0
1655927090000|2022-06-22 19:44:50|561.63|559.23|561.97|559.57|561.97|559.57|561.63|559.23|0
1655927100000|2022-06-22 19:45:00|562.67|560.27|562.5|560.1|562.67|560.27|562.15|559.75|0
1655927110000|2022-06-22 19:45:10|562.85|560.45|563.37|560.97|563.55|561.15|562.85|560.45|0
1655927120000|2022-06-22 19:45:20|562.67|560.27|562.85|560.45|562.85|560.45|562.32|559.92|0
1655927130000|2022-06-22 19:45:30|562.67|560.27|563.2|560.8|563.2|560.8|562.67|560.27|0
1655927140000|2022-06-22 19:45:40|563.55|561.15|563.72|561.32|563.72|561.32|563.2|560.8|0
1655927150000|2022-06-22 19:45:50|563.55|561.15|563.9|561.5|564.08|561.68|563.55|561.15|0
1655927160000|2022-06-22 19:46:00|564.25|561.85|563.9|561.5|564.25|561.85|563.9|561.5|0
1655927170000|2022-06-22 19:46:10|564.25|561.85|564.78|562.38|564.78|562.38|564.25|561.85|0
1655927180000|2022-06-22 19:46:20|564.87|562.47|565.13|562.73|565.13|562.73|564.87|562.47|0
1655927190000|2022-06-22 19:46:30|564.78|562.38|565.13|562.73|565.13|562.73|564.6|562.2|0
1655927200000|2022-06-22 19:46:40|564.6|562.2|564.43|562.03|564.6|562.2|563.9|561.5|0
1655927210000|2022-06-22 19:46:50|564.25|561.85|565.3|562.9|565.48|563.08|564.25|561.85|0
1655927220000|2022-06-22 19:47:00|566|563.6|566|563.6|566|563.6|566|563.6|0
1655927230000|2022-06-22 19:47:10|566.88|564.48|566.45|564.05|566.88|564.48|566.45|564.05|0
1655927240000|2022-06-22 19:47:20|566.71|564.31|566.27|563.87|566.71|564.31|566|563.6|0
1655927250000|2022-06-22 19:47:30|565.65|563.25|566.36|563.96|566.36|563.96|565.48|563.08|0
1655927260000|2022-06-22 19:47:40|565.65|563.25|566.36|563.96|566.36|563.96|565.65|563.25|0
1655927270000|2022-06-22 19:47:50|566.53|564.13|566.88|564.48|566.88|564.48|566.36|563.96|0
1655927280000|2022-06-22 19:48:00|567.06|564.66|566.53|564.13|567.41|565.01|566.36|563.96|0
1655927290000|2022-06-22 19:48:10|567.06|564.66|566.88|564.48|567.06|564.66|566.88|564.48|0
1655927300000|2022-06-22 19:48:20|567.06|564.66|566.71|564.31|567.06|564.66|566.71|564.31|0
1655927310000|2022-06-22 19:48:30|565.83|563.43|566.1|563.7|566.1|563.7|565.74|563.34|0
1655927320000|2022-06-22 19:48:40|565.83|563.43|567.06|564.66|567.06|564.66|565.83|563.43|0
1655927330000|2022-06-22 19:48:50|566.88|564.48|567.23|564.83|567.23|564.83|566.88|564.48|0
1655927340000|2022-06-22 19:49:00|567.41|565.01|567.59|565.19|567.94|565.54|567.41|565.01|0
1655927350000|2022-06-22 19:49:10|567.23|564.83|567.76|565.36|567.76|565.36|567.23|564.83|0
1655927360000|2022-06-22 19:49:20|567.94|565.54|567.41|565.01|567.94|565.54|567.41|565.01|0
1655927370000|2022-06-22 19:49:30|566.71|564.31|565.83|563.43|566.71|564.31|565.83|563.43|0
1655927380000|2022-06-22 19:49:40|566.18|563.78|568.09|565.69|568.26|565.86|565.83|563.43|0
1655927390000|2022-06-22 19:49:50|566.11|563.71|566.2|563.8|566.2|563.8|565.76|563.36|0
1655927400000|2022-06-22 19:50:00|565.58|563.18|565.41|563.01|566.64|564.24|565.41|563.01|0
1655927410000|2022-06-22 19:50:10|564.71|562.31|564.53|562.13|564.71|562.31|563.83|561.43|0
1655927420000|2022-06-22 19:50:20|565.06|562.66|565.5|563.1|565.76|563.36|565.06|562.66|0
1655927430000|2022-06-22 19:50:30|564.53|562.13|564.8|562.4|564.8|562.4|564.36|561.96|0
1655927440000|2022-06-22 19:50:40|564.53|562.13|564.01|561.61|564.53|562.13|563.83|561.43|0
1655927450000|2022-06-22 19:50:50|564.97|562.57|565.23|562.83|565.23|562.83|564.97|562.57|0
1655927460000|2022-06-22 19:51:00|565.58|563.18|565.93|563.53|566.11|563.71|565.58|563.18|0
1655927470000|2022-06-22 19:51:10|566.11|563.71|565.93|563.53|566.46|564.06|565.93|563.53|0
1655927480000|2022-06-22 19:51:20|566.29|563.89|565.76|563.36|566.29|563.89|565.76|563.36|0
1655927490000|2022-06-22 19:51:30|565.58|563.18|565.58|563.18|565.58|563.18|565.23|562.83|0
1655927500000|2022-06-22 19:51:40|565.41|563.01|565.58|563.18|565.58|563.18|565.41|563.01|0
1655927510000|2022-06-22 19:51:50|565.76|563.36|565.58|563.18|565.76|563.36|565.58|563.18|0
1655927520000|2022-06-22 19:52:00|565.23|562.83|566.2|563.8|566.2|563.8|565.06|562.66|0
1655927530000|2022-06-22 19:52:10|566.29|563.89|566.81|564.41|566.81|564.41|565.93|563.53|0
1655927540000|2022-06-22 19:52:20|567.34|564.94|565.06|562.66|567.34|564.94|565.06|562.66|0
1655927550000|2022-06-22 19:52:30|564.36|561.96|563.83|561.43|564.71|562.31|563.83|561.43|0
1655927560000|2022-06-22 19:52:40|562.96|560.56|561.91|559.51|562.96|560.56|561.91|559.51|0
1655927570000|2022-06-22 19:52:50|561.73|559.33|562.26|559.86|562.26|559.86|561.73|559.33|0
1655927580000|2022-06-22 19:53:00|561.91|559.51|561.21|558.81|561.91|559.51|561.03|558.63|0
1655927590000|2022-06-22 19:53:10|561.03|558.63|560.86|558.46|561.12|558.72|560.86|558.46|0
1655927600000|2022-06-22 19:53:20|561.21|558.81|561.03|558.63|561.21|558.81|561.03|558.63|0
1655927610000|2022-06-22 19:53:30|560.68|558.28|561.03|558.63|561.03|558.63|560.68|558.28|0
1655927620000|2022-06-22 19:53:40|561.91|559.51|561.91|559.51|561.91|559.51|561.56|559.16|0
1655927630000|2022-06-22 19:53:50|561.38|558.98|560.33|557.93|561.38|558.98|560.33|557.93|0
1655927640000|2022-06-22 19:54:00|559.99|557.59|559.29|556.89|559.99|557.59|559.29|556.89|0
1655927650000|2022-06-22 19:54:10|559.46|557.06|558.94|556.54|559.46|557.06|558.94|556.54|0
1655927660000|2022-06-22 19:54:20|558.51|556.11|557.9|555.5|558.51|556.11|557.9|555.5|0
1655927670000|2022-06-22 19:54:30|558.42|556.02|557.9|555.5|558.42|556.02|557.9|555.5|0
1655927680000|2022-06-22 19:54:40|558.94|556.54|558.94|556.54|558.94|556.54|558.68|556.28|0
1655927690000|2022-06-22 19:54:50|558.77|556.37|558.77|556.37|558.94|556.54|558.77|556.37|0
1655927700000|2022-06-22 19:55:00|558.59|556.19|558.77|556.37|558.77|556.37|558.59|556.19|0
1655927710000|2022-06-22 19:55:10|558.94|556.54|558.59|556.19|559.11|556.71|558.59|556.19|0
1655927720000|2022-06-22 19:55:20|558.77|556.37|558.94|556.54|558.94|556.54|558.24|555.84|0
1655927730000|2022-06-22 19:55:30|559.29|556.89|559.11|556.71|559.46|557.06|559.11|556.71|0
1655927740000|2022-06-22 19:55:40|558.94|556.54|558.24|555.84|559.11|556.71|558.24|555.84|0
1655927750000|2022-06-22 19:55:50|558.59|556.19|558.86|556.46|558.86|556.46|558.59|556.19|0
1655927760000|2022-06-22 19:56:00|558.94|556.54|559.81|557.41|559.81|557.41|558.94|556.54|0
1655927770000|2022-06-22 19:56:10|559.46|557.06|559.99|557.59|559.99|557.59|559.46|557.06|0
1655927780000|2022-06-22 19:56:20|560.16|557.76|560.51|558.11|560.51|558.11|560.16|557.76|0
1655927790000|2022-06-22 19:56:30|560.6|558.2|561.03|558.63|561.03|558.63|560.6|558.2|0
1655927800000|2022-06-22 19:56:40|561.21|558.81|561.73|559.33|561.73|559.33|561.21|558.81|0
1655927810000|2022-06-22 19:56:50|560.68|558.28|561.03|558.63|561.03|558.63|560.51|558.11|0
1655927820000|2022-06-22 19:57:00|560.33|557.93|561.03|558.63|561.03|558.63|560.33|557.93|0
1655927830000|2022-06-22 19:57:10|561.21|558.81|561.73|559.33|561.73|559.33|561.21|558.81|0
1655927840000|2022-06-22 19:57:20|561.21|558.81|561.56|559.16|561.56|559.16|561.21|558.81|0
1655927850000|2022-06-22 19:57:30|561.38|558.98|561.38|558.98|561.38|558.98|561.21|558.81|0
1655927860000|2022-06-22 19:57:40|561.21|558.81|561.38|558.98|561.38|558.98|561.21|558.81|0
1655927870000|2022-06-22 19:57:50|561.03|558.63|561.56|559.16|561.56|559.16|561.03|558.63|0
1655927880000|2022-06-22 19:58:00|561.21|558.81|561.56|559.16|561.56|559.16|561.21|558.81|0
1655927890000|2022-06-22 19:58:10|561.73|559.33|562.25|559.85|562.25|559.85|561.73|559.33|0
1655927900000|2022-06-22 19:58:20|562.43|560.03|563.13|560.73|563.13|560.73|562.43|560.03|0
1655927910000|2022-06-22 19:58:30|563.22|560.82|563.48|561.08|563.48|561.08|563.22|560.82|0
1655927920000|2022-06-22 19:58:40|563.65|561.25|563.83|561.43|563.83|561.43|563.48|561.08|0
1655927930000|2022-06-22 19:58:50|564|561.6|564|561.6|564.18|561.78|564|561.6|0
1655927940000|2022-06-22 19:59:00|563.83|561.43|564|561.6|564|561.6|563.83|561.43|0
1655927950000|2022-06-22 19:59:10|564.35|561.95|564|561.6|564.35|561.95|563.83|561.43|0
1655927960000|2022-06-22 19:59:20|564.18|561.78|564.7|562.3|564.7|562.3|564|561.6|0
1655927970000|2022-06-22 19:59:30|565.05|562.65|565.05|562.65|565.05|562.65|564.88|562.48|0
1655927980000|2022-06-22 19:59:40|565.41|563.01|566.11|563.71|566.11|563.71|565.41|563.01|0
1655927990000|2022-06-22 19:59:50|566.28|563.88|569.1|566.7|569.1|566.7|566.28|563.88|0
1655928000000|2022-06-22 20:00:00|568.04|565.64|566.46|564.06|568.04|565.64|566.46|564.06|0
1655928010000|2022-06-22 20:00:10|566.81|564.41|567.34|564.94|567.34|564.94|566.81|564.41|0
1655928020000|2022-06-22 20:00:20|567.69|565.29|568.92|566.52|568.92|566.52|567.69|565.29|0
1655928030000|2022-06-22 20:00:30|568.74|566.34|567.51|565.11|568.74|566.34|567.51|565.11|0
1655928040000|2022-06-22 20:00:40|567.16|564.76|566.28|563.88|567.16|564.76|566.28|563.88|0
1655928050000|2022-06-22 20:00:50|566.46|564.06|566.11|563.71|566.46|564.06|566.11|563.71|0
1655928060000|2022-06-22 20:01:00|565.93|563.53|566.28|563.88|566.28|563.88|565.93|563.53|0
1655928070000|2022-06-22 20:01:10|566.63|564.23|566.81|564.41|567.16|564.76|566.63|564.23|0
1655928080000|2022-06-22 20:01:20|566.11|563.71|565.76|563.36|566.11|563.71|565.76|563.36|0
1655928090000|2022-06-22 20:01:30|566.28|563.88|566.63|564.23|566.63|564.23|566.28|563.88|0
1655928100000|2022-06-22 20:01:40|566.81|564.41|567.34|564.94|567.34|564.94|566.81|564.41|0
1655928110000|2022-06-22 20:01:50|567.69|565.29|567.34|564.94|567.69|565.29|566.98|564.58|0
1655928120000|2022-06-22 20:02:00|567.69|565.29|566.98|564.58|567.69|565.29|566.98|564.58|0
1655928130000|2022-06-22 20:02:10|567.34|564.94|567.51|565.11|567.51|565.11|567.34|564.94|0
1655928140000|2022-06-22 20:02:20|567.34|564.94|567.16|564.76|567.34|564.94|567.16|564.76|0
1655928150000|2022-06-22 20:02:30|567.34|564.94|567.34|564.94|567.34|564.94|567.34|564.94|0
1655928160000|2022-06-22 20:02:40|567.51|565.11|567.16|564.76|567.51|565.11|567.16|564.76|0
1655928170000|2022-06-22 20:02:50|566.98|564.58|567.34|564.94|567.34|564.94|566.98|564.58|0
1655928180000|2022-06-22 20:03:00|567.16|564.76|566.98|564.58|567.16|564.76|566.98|564.58|0
1655928190000|2022-06-22 20:03:10|566.81|564.41|566.28|563.88|566.81|564.41|566.28|563.88|0
1655928200000|2022-06-22 20:03:20|565.58|563.18|565.76|563.36|565.76|563.36|565.58|563.18|0
1655928210000|2022-06-22 20:03:30|565.93|563.53|566.63|564.23|566.63|564.23|565.93|563.53|0
1655928220000|2022-06-22 20:03:40|566.98|564.58|566.63|564.23|566.98|564.58|566.63|564.23|0
1655928230000|2022-06-22 20:03:50|566.9|564.5|566.11|563.71|566.9|564.5|566.11|563.71|0
1655928240000|2022-06-22 20:04:00|565.93|563.53|565.58|563.18|565.93|563.53|565.58|563.18|0
1655928250000|2022-06-22 20:04:10|565.4|563|565.4|563|565.58|563.18|565.4|563|0
1655928260000|2022-06-22 20:04:20|564.88|562.48|564.7|562.3|564.97|562.57|564.7|562.3|0
1655928270000|2022-06-22 20:04:30|564.88|562.48|564.88|562.48|564.88|562.48|564.79|562.39|0
1655928280000|2022-06-22 20:04:40|565.23|562.83|565.75|563.35|565.75|563.35|565.23|562.83|0
1655928290000|2022-06-22 20:04:50|566.11|563.71|565.75|563.35|566.11|563.71|565.75|563.35|0
1655928300000|2022-06-22 20:05:00|565.93|563.53|565.75|563.35|566.11|563.71|565.75|563.35|0
1655928310000|2022-06-22 20:05:10|565.58|563.18|565.23|562.83|565.58|563.18|565.23|562.83|0
1655928320000|2022-06-22 20:05:20|565.32|562.92|564.88|562.48|565.32|562.92|564.88|562.48|0
1655928340000|2022-06-22 20:05:40|565.05|562.65|565.05|562.65|565.05|562.65|564.88|562.48|0
1655928350000|2022-06-22 20:05:50|565.23|562.83|564.79|562.39|565.23|562.83|564.7|562.3|0
1655928360000|2022-06-22 20:06:00|564.7|562.3|565.05|562.65|565.23|562.83|564.7|562.3|0
1655928370000|2022-06-22 20:06:10|565.23|562.83|565.4|563|565.4|563|565.23|562.83|0
1655928380000|2022-06-22 20:06:20|565.58|563.18|566.11|563.71|566.11|563.71|565.58|563.18|0
1655928390000|2022-06-22 20:06:30|566.28|563.88|566.11|563.71|566.28|563.88|566.11|563.71|0
1655928400000|2022-06-22 20:06:40|565.93|563.53|565.58|563.18|565.93|563.53|565.58|563.18|0
1655928410000|2022-06-22 20:06:50|565.4|563|565.23|562.83|565.4|563|565.23|562.83|0
1655928420000|2022-06-22 20:07:00|565.4|563|565.23|562.83|565.4|563|565.23|562.83|0
1655928430000|2022-06-22 20:07:10|565.05|562.65|565.05|562.65|565.05|562.65|565.05|562.65|0
1655928440000|2022-06-22 20:07:20|565.23|562.83|565.93|563.53|565.93|563.53|565.23|562.83|0
1655928450000|2022-06-22 20:07:30|566.1|563.7|566.1|563.7|566.1|563.7|565.75|563.35|0
1655928460000|2022-06-22 20:07:40|565.75|563.35|565.93|563.53|565.93|563.53|565.75|563.35|0
1655928470000|2022-06-22 20:07:50|566.1|563.7|566.1|563.7|566.1|563.7|565.93|563.53|0
1655928480000|2022-06-22 20:08:00|566.28|563.88|566.1|563.7|566.28|563.88|566.1|563.7|0
1655928490000|2022-06-22 20:08:10|566.28|563.88|565.93|563.53|566.28|563.88|565.93|563.53|0
1655928500000|2022-06-22 20:08:20|566.1|563.7|566.28|563.88|566.28|563.88|565.93|563.53|0
1655928510000|2022-06-22 20:08:30|566.46|564.06|565.93|563.53|566.46|564.06|565.93|563.53|0
1655928520000|2022-06-22 20:08:40|566.1|563.7|565.4|563|566.1|563.7|565.4|563|0
1655928530000|2022-06-22 20:08:50|565.75|563.35|565.58|563.18|565.75|563.35|565.58|563.18|0
1655928540000|2022-06-22 20:09:00|565.75|563.35|565.4|563|565.75|563.35|565.4|563|0
1655928550000|2022-06-22 20:09:10|565.75|563.35|565.75|563.35|565.75|563.35|565.58|563.18|0
1655928560000|2022-06-22 20:09:20|565.84|563.44|565.75|563.35|565.93|563.53|565.75|563.35|0
1655928570000|2022-06-22 20:09:30|565.67|563.27|565.4|563|565.67|563.27|565.4|563|0
1655928590000|2022-06-22 20:09:50|565.23|562.83|565.58|563.18|565.58|563.18|565.23|562.83|0
1655928600000|2022-06-22 20:10:00|565.75|563.35|565.4|563|565.75|563.35|565.4|563|0
1655928610000|2022-06-22 20:10:10|565.23|562.83|565.4|563|565.4|563|565.23|562.83|0
1655928620000|2022-06-22 20:10:20|565.23|562.83|564.53|562.13|565.23|562.83|564.53|562.13|0
1655928630000|2022-06-22 20:10:30|564.35|561.95|564.35|561.95|564.35|561.95|564.35|561.95|0
1655928640000|2022-06-22 20:10:40|564.53|562.13|564.7|562.3|564.7|562.3|564.18|561.78|0
1655928650000|2022-06-22 20:10:50|564.53|562.13|564.53|562.13|564.53|562.13|564.53|562.13|0
1655928660000|2022-06-22 20:11:00|564.62|562.22|564.35|561.95|564.62|562.22|564.18|561.78|0
1655928670000|2022-06-22 20:11:10|564.27|561.87|564.18|561.78|564.27|561.87|564.18|561.78|0
1655928680000|2022-06-22 20:11:20|564|561.6|564|561.6|564.18|561.78|564|561.6|0
1655928690000|2022-06-22 20:11:30|564.18|561.78|564.18|561.78|564.18|561.78|564.18|561.78|0
1655928700000|2022-06-22 20:11:40|564.17|561.77|564.17|561.77|564.17|561.77|564.17|561.77|0
1655928710000|2022-06-22 20:11:50|564.53|562.13|564.35|561.95|564.53|562.13|564.35|561.95|0
1655928720000|2022-06-22 20:12:00|564.53|562.13|564.44|562.04|564.53|562.13|564.35|561.95|0
1655928730000|2022-06-22 20:12:10|564.53|562.13|564.35|561.95|564.53|562.13|564.35|561.95|0
1655928740000|2022-06-22 20:12:20|564.17|561.77|564.17|561.77|564.35|561.95|564.17|561.77|0
1655928750000|2022-06-22 20:12:30|564.35|561.95|564.17|561.77|564.35|561.95|564.17|561.77|0
1655928760000|2022-06-22 20:12:40|564.35|561.95|564.35|561.95|564.35|561.95|564.27|561.87|0
1655928770000|2022-06-22 20:12:50|564.53|562.13|564.35|561.95|564.53|562.13|564.35|561.95|0
1655928780000|2022-06-22 20:13:00|564.17|561.77|564|561.6|564.17|561.77|564|561.6|0
1655928790000|2022-06-22 20:13:10|564.17|561.77|564.17|561.77|564.17|561.77|564|561.6|0
1655928800000|2022-06-22 20:13:20|564.09|561.69|564.17|561.77|564.17|561.77|564.09|561.69|0
1655928820000|2022-06-22 20:13:40|564.52|562.12|564.88|562.48|564.88|562.48|564.52|562.12|0
1655928830000|2022-06-22 20:13:50|565.05|562.65|565.05|562.65|565.05|562.65|565.05|562.65|0
1655928840000|2022-06-22 20:14:00|565.23|562.83|565.23|562.83|565.23|562.83|565.23|562.83|0
1655928850000|2022-06-22 20:14:10|564.7|562.3|564.7|562.3|564.7|562.3|564.7|562.3|0
1655928860000|2022-06-22 20:14:20|564.88|562.48|564.35|561.95|564.88|562.48|564.35|561.95|0
1655928870000|2022-06-22 20:14:30|564.52|562.12|564.35|561.95|564.52|562.12|564.35|561.95|0
1655928880000|2022-06-22 20:14:40|564.7|562.3|564.7|562.3|564.87|562.47|564.7|562.3|0
1655928890000|2022-06-22 20:14:50|564.87|562.47|565.05|562.65|565.05|562.65|564.87|562.47|0
1655928910000|2022-06-22 20:15:10|565.6|562.8|565.6|562.8|565.6|562.8|565.6|562.8|0
1655928920000|2022-06-22 20:15:20|565.43|562.63|565.34|562.54|565.43|562.63|565.34|562.54|0
1655928930000|2022-06-22 20:15:30|565.43|562.63|565.6|562.8|565.6|562.8|565.43|562.63|0
1655928940000|2022-06-22 20:15:40|565.43|562.63|565.6|562.8|565.6|562.8|565.43|562.63|0
1655928950000|2022-06-22 20:15:50|565.69|562.89|565.95|563.15|565.95|563.15|565.69|562.89|0
1655928960000|2022-06-22 20:16:00|565.78|562.98|565.78|562.98|565.78|562.98|565.52|562.72|0
1655928970000|2022-06-22 20:16:10|565.6|562.8|565.78|562.98|565.78|562.98|565.6|562.8|0
1655928980000|2022-06-22 20:16:20|565.6|562.8|565.78|562.98|565.78|562.98|565.6|562.8|0
1655928990000|2022-06-22 20:16:30|565.95|563.15|565.78|562.98|565.95|563.15|565.78|562.98|0
1655929000000|2022-06-22 20:16:40|565.87|563.07|566.13|563.33|566.3|563.5|565.87|563.07|0
1655929010000|2022-06-22 20:16:50|566.22|563.42|566.3|563.5|566.3|563.5|566.13|563.33|0
1655929020000|2022-06-22 20:17:00|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1655929030000|2022-06-22 20:17:10|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1655929040000|2022-06-22 20:17:20|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1655929050000|2022-06-22 20:17:30|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1655929060000|2022-06-22 20:17:40|566.13|563.33|566.22|563.42|566.22|563.42|566.13|563.33|0
1655929070000|2022-06-22 20:17:50|565.95|563.15|566.13|563.33|566.13|563.33|565.95|563.15|0
1655929080000|2022-06-22 20:18:00|566.22|563.42|566.3|563.5|566.3|563.5|566.22|563.42|0
1655929090000|2022-06-22 20:18:10|566.04|563.24|566.04|563.24|566.04|563.24|565.95|563.15|0
1655929100000|2022-06-22 20:18:20|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1655929120000|2022-06-22 20:18:40|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1655929140000|2022-06-22 20:19:00|566.39|563.59|566.39|563.59|566.39|563.59|566.39|563.59|0
1655929150000|2022-06-22 20:19:10|566.3|563.5|566.48|563.68|566.48|563.68|566.3|563.5|0
1655929160000|2022-06-22 20:19:20|566.13|563.33|566.3|563.5|566.3|563.5|566.13|563.33|0
1655929180000|2022-06-22 20:19:40|566.13|563.33|566.3|563.5|566.3|563.5|566.13|563.33|0
1655929190000|2022-06-22 20:19:50|566.22|563.42|566.22|563.42|566.22|563.42|566.13|563.33|0
1655929200000|2022-06-22 20:20:00|566.13|563.33|566.04|563.24|566.22|563.42|566.04|563.24|0
1655929210000|2022-06-22 20:20:10|566.13|563.33|566.13|563.33|566.13|563.33|565.95|563.15|0
1655929220000|2022-06-22 20:20:20|566.3|563.5|566.3|563.5|566.3|563.5|566.13|563.33|0
1655929230000|2022-06-22 20:20:30|566.13|563.33|566.04|563.24|566.13|563.33|565.95|563.15|0
1655929240000|2022-06-22 20:20:40|566.13|563.33|566.13|563.33|566.13|563.33|566.13|563.33|0
1655929250000|2022-06-22 20:20:50|565.87|563.07|565.95|563.15|565.95|563.15|565.87|563.07|0
1655929260000|2022-06-22 20:21:00|565.87|563.07|565.6|562.8|565.87|563.07|565.6|562.8|0
1655929270000|2022-06-22 20:21:10|565.77|562.97|565.77|562.97|565.95|563.15|565.77|562.97|0
1655929280000|2022-06-22 20:21:20|565.87|563.07|566.3|563.5|566.3|563.5|565.87|563.07|0
1655929290000|2022-06-22 20:21:30|566.13|563.33|566.13|563.33|566.13|563.33|566.13|563.33|0
1655929300000|2022-06-22 20:21:40|566.04|563.24|566.04|563.24|566.04|563.24|566.04|563.24|0
1655929310000|2022-06-22 20:21:50|565.95|563.15|566.12|563.32|566.12|563.32|565.95|563.15|0
1655929320000|2022-06-22 20:22:00|566.04|563.24|566.12|563.32|566.12|563.32|566.04|563.24|0
1655929330000|2022-06-22 20:22:10|566.04|563.24|566.22|563.42|566.22|563.42|566.04|563.24|0
1655929340000|2022-06-22 20:22:20|566.3|563.5|566.12|563.32|566.3|563.5|566.12|563.32|0
1655929350000|2022-06-22 20:22:30|565.95|563.15|566.12|563.32|566.12|563.32|565.95|563.15|0
1655929360000|2022-06-22 20:22:40|565.95|563.15|565.77|562.97|565.95|563.15|565.77|562.97|0
1655929370000|2022-06-22 20:22:50|565.6|562.8|565.95|563.15|565.95|563.15|565.6|562.8|0
1655929380000|2022-06-22 20:23:00|566.12|563.32|565.95|563.15|566.12|563.32|565.95|563.15|0
1655929390000|2022-06-22 20:23:10|565.77|562.97|565.6|562.8|565.77|562.97|565.6|562.8|0
1655929400000|2022-06-22 20:23:20|565.42|562.62|565.77|562.97|565.77|562.97|565.42|562.62|0
1655929410000|2022-06-22 20:23:30|565.42|562.62|565.07|562.27|565.42|562.62|565.07|562.27|0
1655929420000|2022-06-22 20:23:40|565.25|562.45|565.07|562.27|565.25|562.45|565.07|562.27|0
1655929440000|2022-06-22 20:24:00|564.99|562.19|564.9|562.1|565.07|562.27|564.9|562.1|0
1655929450000|2022-06-22 20:24:10|564.99|562.19|565.07|562.27|565.07|562.27|564.9|562.1|0
1655929460000|2022-06-22 20:24:20|564.9|562.1|564.9|562.1|564.9|562.1|564.9|562.1|0
1655929470000|2022-06-22 20:24:30|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1655929480000|2022-06-22 20:24:40|564.55|561.75|564.55|561.75|564.55|561.75|564.55|561.75|0
1655929490000|2022-06-22 20:24:50|564.64|561.84|564.37|561.57|564.64|561.84|564.37|561.57|0
1655929500000|2022-06-22 20:25:00|564.72|561.92|564.9|562.1|564.9|562.1|564.72|561.92|0
1655929510000|2022-06-22 20:25:10|565.07|562.27|564.72|561.92|565.07|562.27|564.72|561.92|0
1655929520000|2022-06-22 20:25:20|564.81|562.01|564.9|562.1|565.07|562.27|564.81|562.01|0
1655929530000|2022-06-22 20:25:30|564.81|562.01|564.55|561.75|564.81|562.01|564.55|561.75|0
1655929540000|2022-06-22 20:25:40|564.46|561.66|564.55|561.75|564.55|561.75|564.46|561.66|0
1655929550000|2022-06-22 20:25:50|564.37|561.57|564.37|561.57|564.46|561.66|564.37|561.57|0
1655929560000|2022-06-22 20:26:00|564.55|561.75|564.55|561.75|564.55|561.75|564.55|561.75|0
1655929570000|2022-06-22 20:26:10|564.37|561.57|564.55|561.75|564.55|561.75|564.37|561.57|0
1655929580000|2022-06-22 20:26:20|564.72|561.92|564.55|561.75|564.72|561.92|564.55|561.75|0
1655929590000|2022-06-22 20:26:30|564.72|561.92|564.72|561.92|564.72|561.92|564.72|561.92|0
1655929600000|2022-06-22 20:26:40|564.9|562.1|564.9|562.1|564.9|562.1|564.9|562.1|0
1655929610000|2022-06-22 20:26:50|564.55|561.75|564.37|561.57|564.55|561.75|564.37|561.57|0
1655929620000|2022-06-22 20:27:00|564.55|561.75|564.46|561.66|564.55|561.75|564.46|561.66|0
1655929630000|2022-06-22 20:27:10|564.37|561.57|564.37|561.57|564.55|561.75|564.37|561.57|0
1655929640000|2022-06-22 20:27:20|564.9|562.1|565.07|562.27|565.07|562.27|564.9|562.1|0
1655929650000|2022-06-22 20:27:30|565.42|562.62|565.34|562.54|565.6|562.8|565.34|562.54|0
1655929660000|2022-06-22 20:27:40|565.25|562.45|565.07|562.27|565.25|562.45|565.07|562.27|0
1655929670000|2022-06-22 20:27:50|565.34|562.54|565.51|562.71|565.6|562.8|565.34|562.54|0
1655929680000|2022-06-22 20:28:00|565.6|562.8|565.77|562.97|565.77|562.97|565.6|562.8|0
1655929690000|2022-06-22 20:28:10|565.86|563.06|565.77|562.97|565.86|563.06|565.77|562.97|0
1655929700000|2022-06-22 20:28:20|565.6|562.8|565.77|562.97|565.77|562.97|565.6|562.8|0
1655929710000|2022-06-22 20:28:30|565.95|563.15|566.04|563.24|566.04|563.24|565.95|563.15|0
1655929720000|2022-06-22 20:28:40|565.95|563.15|566.12|563.32|566.12|563.32|565.95|563.15|0
1655929730000|2022-06-22 20:28:50|566.04|563.24|565.6|562.8|566.04|563.24|565.6|562.8|0
1655929740000|2022-06-22 20:29:00|565.86|563.06|565.95|563.15|565.95|563.15|565.77|562.97|0
1655929750000|2022-06-22 20:29:10|566.04|563.24|566.3|563.5|566.3|563.5|566.04|563.24|0
1655929770000|2022-06-22 20:29:30|566.47|563.67|566.65|563.85|566.65|563.85|566.47|563.67|0
1655929780000|2022-06-22 20:29:40|567.35|564.55|567.27|564.47|567.35|564.55|567.27|564.47|0
1655929790000|2022-06-22 20:29:50|567.18|564.38|567.88|565.08|567.88|565.08|567.18|564.38|0
1655929800000|2022-06-22 20:30:00|567.53|564.73|567.62|564.82|567.7|564.9|567.53|564.73|0
1655929810000|2022-06-22 20:30:10|567.7|564.9|567.53|564.73|567.7|564.9|567.53|564.73|0
1655929820000|2022-06-22 20:30:20|567.7|564.9|568.05|565.25|568.05|565.25|567.7|564.9|0
1655929830000|2022-06-22 20:30:30|567.97|565.17|568.23|565.43|568.23|565.43|567.7|564.9|0
1655929840000|2022-06-22 20:30:40|568.41|565.61|568.41|565.61|568.5|565.7|568.41|565.61|0
1655929850000|2022-06-22 20:30:50|568.58|565.78|568.76|565.96|568.76|565.96|568.58|565.78|0
1655929860000|2022-06-22 20:31:00|568.85|566.05|568.76|565.96|568.85|566.05|568.41|565.61|0
1655929870000|2022-06-22 20:31:10|568.93|566.13|568.93|566.13|568.93|566.13|568.76|565.96|0
1655929880000|2022-06-22 20:31:20|568.85|566.05|568.93|566.13|568.93|566.13|568.85|566.05|0
1655929890000|2022-06-22 20:31:30|568.76|565.96|568.58|565.78|568.76|565.96|568.58|565.78|0
1655929900000|2022-06-22 20:31:40|568.67|565.87|568.58|565.78|568.67|565.87|568.58|565.78|0
1655929910000|2022-06-22 20:31:50|568.76|565.96|568.85|566.05|568.85|566.05|568.58|565.78|0
1655929920000|2022-06-22 20:32:00|568.76|565.96|568.85|566.05|568.93|566.13|568.76|565.96|0
1655929930000|2022-06-22 20:32:10|568.93|566.13|568.58|565.78|568.93|566.13|568.58|565.78|0
1655929940000|2022-06-22 20:32:20|568.67|565.87|568.67|565.87|568.67|565.87|568.58|565.78|0
1655929950000|2022-06-22 20:32:30|568.76|565.96|568.76|565.96|568.76|565.96|568.76|565.96|0
1655929960000|2022-06-22 20:32:40|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1655929980000|2022-06-22 20:33:00|568.76|565.96|568.93|566.13|568.93|566.13|568.67|565.87|0
1655930000000|2022-06-22 20:33:20|569.28|566.48|569.2|566.4|569.28|566.48|569.2|566.4|0
1655930010000|2022-06-22 20:33:30|569.28|566.48|569.28|566.48|569.28|566.48|569.2|566.4|0
1655930020000|2022-06-22 20:33:40|569.2|566.4|569.11|566.31|569.2|566.4|569.11|566.31|0
1655930030000|2022-06-22 20:33:50|569.28|566.48|569.28|566.48|569.28|566.48|569.28|566.48|0
1655930050000|2022-06-22 20:34:10|569.2|566.4|569.28|566.48|569.28|566.48|569.2|566.4|0
1655930060000|2022-06-22 20:34:20|569.38|566.58|569.28|566.48|569.38|566.58|569.28|566.48|0
1655930070000|2022-06-22 20:34:30|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1655930080000|2022-06-22 20:34:40|569.46|566.66|569.28|566.48|569.46|566.66|569.28|566.48|0
1655930090000|2022-06-22 20:34:50|569.38|566.58|569.2|566.4|569.38|566.58|569.11|566.31|0
1655930100000|2022-06-22 20:35:00|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1655930110000|2022-06-22 20:35:10|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1655930120000|2022-06-22 20:35:20|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1655930140000|2022-06-22 20:35:40|569.28|566.48|569.46|566.66|569.46|566.66|569.28|566.48|0
1655930180000|2022-06-22 20:36:20|569.28|566.48|569.28|566.48|569.38|566.58|569.28|566.48|0
1655930190000|2022-06-22 20:36:30|569.11|566.31|569.46|566.66|569.46|566.66|569.11|566.31|0
1655930200000|2022-06-22 20:36:40|569.55|566.75|569.81|567.01|569.81|567.01|569.55|566.75|0
1655930210000|2022-06-22 20:36:50|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1655930230000|2022-06-22 20:37:10|569.46|566.66|569.46|566.66|569.46|566.66|569.46|566.66|0
1655930240000|2022-06-22 20:37:20|569.64|566.84|569.64|566.84|569.64|566.84|569.64|566.84|0
1655930250000|2022-06-22 20:37:30|569.81|567.01|569.55|566.75|569.81|567.01|569.55|566.75|0
1655930260000|2022-06-22 20:37:40|569.11|566.31|568.93|566.13|569.11|566.31|568.93|566.13|0
1655930270000|2022-06-22 20:37:50|568.76|565.96|568.4|565.6|568.76|565.96|568.05|565.25|0
1655930280000|2022-06-22 20:38:00|568.23|565.43|568.05|565.25|568.23|565.43|568.05|565.25|0
1655930290000|2022-06-22 20:38:10|568.23|565.43|568.32|565.52|568.4|565.6|568.23|565.43|0
1655930300000|2022-06-22 20:38:20|568.4|565.6|568.4|565.6|568.4|565.6|568.4|565.6|0
1655930310000|2022-06-22 20:38:30|568.23|565.43|568.4|565.6|568.4|565.6|568.23|565.43|0
1655930330000|2022-06-22 20:38:50|568.58|565.78|568.4|565.6|568.67|565.87|568.4|565.6|0
1655930350000|2022-06-22 20:39:10|568.23|565.43|568.23|565.43|568.23|565.43|568.23|565.43|0
1655930360000|2022-06-22 20:39:20|568.05|565.25|568.14|565.34|568.23|565.43|568.05|565.25|0
1655930370000|2022-06-22 20:39:30|568.05|565.25|567.97|565.17|568.05|565.25|567.97|565.17|0
1655930380000|2022-06-22 20:39:40|568.05|565.25|568.05|565.25|568.05|565.25|567.88|565.08|0
1655930390000|2022-06-22 20:39:50|568.23|565.43|567.88|565.08|568.23|565.43|567.88|565.08|0
1655930400000|2022-06-22 20:40:00|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1655930420000|2022-06-22 20:40:20|567.88|565.08|568.05|565.25|568.05|565.25|567.88|565.08|0
1655930430000|2022-06-22 20:40:30|567.97|565.17|567.52|564.72|567.97|565.17|567.52|564.72|0
1655930440000|2022-06-22 20:40:40|567.44|564.64|567.35|564.55|567.52|564.72|567.35|564.55|0
1655930450000|2022-06-22 20:40:50|567.17|564.37|567.52|564.72|567.52|564.72|567.17|564.37|0
1655930460000|2022-06-22 20:41:00|567.35|564.55|567.52|564.72|567.52|564.72|567.35|564.55|0
1655930470000|2022-06-22 20:41:10|567.7|564.9|567.35|564.55|567.7|564.9|567.17|564.37|0
1655930480000|2022-06-22 20:41:20|567.26|564.46|567.17|564.37|567.52|564.72|567.17|564.37|0
1655930490000|2022-06-22 20:41:30|566.22|563.42|566.4|563.6|566.57|563.77|566.22|563.42|0
1655930500000|2022-06-22 20:41:40|566.96|564.16|566.7|563.9|566.96|564.16|566.61|563.81|0
1655930510000|2022-06-22 20:41:50|566.78|563.98|566.7|563.9|566.78|563.98|566.7|563.9|0
1655930520000|2022-06-22 20:42:00|566.78|563.98|566.78|563.98|566.78|563.98|566.78|563.98|0
1655930530000|2022-06-22 20:42:10|566.43|563.63|566.78|563.98|566.78|563.98|566.43|563.63|0
1655930540000|2022-06-22 20:42:20|566.7|563.9|566.88|564.08|566.88|564.08|566.7|563.9|0
1655930550000|2022-06-22 20:42:30|566.78|563.98|566.78|563.98|566.96|564.16|566.78|563.98|0
1655930560000|2022-06-22 20:42:40|566.88|564.08|566.96|564.16|566.96|564.16|566.88|564.08|0
1655930570000|2022-06-22 20:42:50|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1655930580000|2022-06-22 20:43:00|567.31|564.51|567.14|564.34|567.31|564.51|567.14|564.34|0
1655930590000|2022-06-22 20:43:10|567.31|564.51|567.4|564.6|567.49|564.69|567.31|564.51|0
1655930600000|2022-06-22 20:43:20|567.49|564.69|567.84|565.04|567.84|565.04|567.49|564.69|0
1655930610000|2022-06-22 20:43:30|567.76|564.96|567.84|565.04|567.84|565.04|567.76|564.96|0
1655930620000|2022-06-22 20:43:40|568.02|565.22|568.11|565.31|568.11|565.31|568.02|565.22|0
1655930630000|2022-06-22 20:43:50|568.02|565.22|568.19|565.39|568.19|565.39|568.02|565.22|0
1655930640000|2022-06-22 20:44:00|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1655930650000|2022-06-22 20:44:10|567.66|564.86|567.49|564.69|567.66|564.86|567.49|564.69|0
1655930660000|2022-06-22 20:44:20|567.4|564.6|567.49|564.69|567.49|564.69|567.4|564.6|0
1655930670000|2022-06-22 20:44:30|567.66|564.86|567.49|564.69|567.66|564.86|567.49|564.69|0
1655930680000|2022-06-22 20:44:40|567.31|564.51|567.14|564.34|567.31|564.51|567.14|564.34|0
1655930690000|2022-06-22 20:44:50|567.31|564.51|567.31|564.51|567.49|564.69|567.31|564.51|0
1655930700000|2022-06-22 20:45:00|567.4|564.6|567.4|564.6|567.66|564.86|567.4|564.6|0
1655930710000|2022-06-22 20:45:10|567.31|564.51|567.4|564.6|567.4|564.6|567.31|564.51|0
1655930720000|2022-06-22 20:45:20|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1655930730000|2022-06-22 20:45:30|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1655930740000|2022-06-22 20:45:40|568.02|565.22|568.19|565.39|568.19|565.39|567.84|565.04|0
1655930750000|2022-06-22 20:45:50|568.37|565.57|568.19|565.39|568.37|565.57|568.19|565.39|0
1655930760000|2022-06-22 20:46:00|568.11|565.31|568.01|565.21|568.19|565.39|568.01|565.21|0
1655930770000|2022-06-22 20:46:10|567.84|565.04|568.01|565.21|568.01|565.21|567.84|565.04|0
1655930780000|2022-06-22 20:46:20|568.11|565.31|568.19|565.39|568.19|565.39|568.11|565.31|0
1655930810000|2022-06-22 20:46:50|568.37|565.57|568.46|565.66|568.46|565.66|568.37|565.57|0
1655930820000|2022-06-22 20:47:00|568.19|565.39|568.11|565.31|568.19|565.39|567.84|565.04|0
1655930830000|2022-06-22 20:47:10|568.37|565.57|568.19|565.39|568.37|565.57|568.19|565.39|0
1655930840000|2022-06-22 20:47:20|568.11|565.31|568.01|565.21|568.11|565.31|568.01|565.21|0
1655930850000|2022-06-22 20:47:30|568.11|565.31|568.19|565.39|568.19|565.39|568.11|565.31|0
1655930860000|2022-06-22 20:47:40|568.01|565.21|568.37|565.57|568.37|565.57|568.01|565.21|0
1655930870000|2022-06-22 20:47:50|568.19|565.39|568.63|565.83|568.72|565.92|568.19|565.39|0
1655930880000|2022-06-22 20:48:00|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1655930890000|2022-06-22 20:48:10|568.63|565.83|569.25|566.45|569.25|566.45|568.63|565.83|0
1655930900000|2022-06-22 20:48:20|568.89|566.09|568.54|565.74|568.89|566.09|568.37|565.57|0
1655930910000|2022-06-22 20:48:30|568.63|565.83|568.72|565.92|568.72|565.92|568.63|565.83|0
1655930920000|2022-06-22 20:48:40|568.54|565.74|568.72|565.92|568.72|565.92|568.54|565.74|0
1655930930000|2022-06-22 20:48:50|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655930950000|2022-06-22 20:49:10|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1655930960000|2022-06-22 20:49:20|568.89|566.09|568.72|565.92|568.99|566.19|568.72|565.92|0
1655930970000|2022-06-22 20:49:30|568.46|565.66|568.54|565.74|568.54|565.74|568.37|565.57|0
1655930980000|2022-06-22 20:49:40|568.89|566.09|568.99|566.19|569.07|566.27|568.89|566.09|0
1655930990000|2022-06-22 20:49:50|568.89|566.09|568.72|565.92|568.89|566.09|568.72|565.92|0
1655931000000|2022-06-22 20:50:00|568.81|566.01|568.72|565.92|569.07|566.27|568.72|565.92|0
1655931010000|2022-06-22 20:50:10|568.89|566.09|568.72|565.92|568.89|566.09|568.72|565.92|0
1655931020000|2022-06-22 20:50:20|568.89|566.09|568.72|565.92|568.89|566.09|568.72|565.92|0
1655931030000|2022-06-22 20:50:30|568.81|566.01|568.89|566.09|568.89|566.09|568.81|566.01|0
1655931040000|2022-06-22 20:50:40|568.81|566.01|568.72|565.92|568.89|566.09|568.72|565.92|0
1655931060000|2022-06-22 20:51:00|568.63|565.83|568.72|565.92|568.72|565.92|568.63|565.83|0
1655931070000|2022-06-22 20:51:10|568.54|565.74|568.37|565.57|568.54|565.74|568.37|565.57|0
1655931080000|2022-06-22 20:51:20|568.19|565.39|568.28|565.48|568.37|565.57|568.19|565.39|0
1655931090000|2022-06-22 20:51:30|568.37|565.57|568.37|565.57|568.37|565.57|568.28|565.48|0
1655931100000|2022-06-22 20:51:40|568.54|565.74|568.37|565.57|568.54|565.74|568.37|565.57|0
1655931120000|2022-06-22 20:52:00|568.54|565.74|568.37|565.57|568.54|565.74|568.37|565.57|0
1655931130000|2022-06-22 20:52:10|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655931140000|2022-06-22 20:52:20|568.37|565.57|568.37|565.57|568.37|565.57|568.37|565.57|0
1655931150000|2022-06-22 20:52:30|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655931170000|2022-06-22 20:52:50|568.72|565.92|568.37|565.57|568.72|565.92|568.37|565.57|0
1655931180000|2022-06-22 20:53:00|568.36|565.56|568.36|565.56|568.36|565.56|568.36|565.56|0
1655931190000|2022-06-22 20:53:10|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655931200000|2022-06-22 20:53:20|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1655931220000|2022-06-22 20:53:40|568.89|566.09|568.89|566.09|568.89|566.09|568.72|565.92|0
1655931230000|2022-06-22 20:53:50|568.98|566.18|569.07|566.27|569.07|566.27|568.89|566.09|0
1655931240000|2022-06-22 20:54:00|568.81|566.01|569.07|566.27|569.07|566.27|568.72|565.92|0
1655931250000|2022-06-22 20:54:10|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655931260000|2022-06-22 20:54:20|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655931270000|2022-06-22 20:54:30|569.42|566.62|569.42|566.62|569.42|566.62|569.25|566.45|0
1655931300000|2022-06-22 20:55:00|569.51|566.71|569.6|566.8|569.6|566.8|569.51|566.71|0
1655931310000|2022-06-22 20:55:10|569.42|566.62|568.54|565.74|569.42|566.62|568.54|565.74|0
1655931320000|2022-06-22 20:55:20|568.63|565.83|568.54|565.74|568.72|565.92|568.54|565.74|0
1655931330000|2022-06-22 20:55:30|568.72|565.92|568.89|566.09|568.89|566.09|568.72|565.92|0
1655931340000|2022-06-22 20:55:40|569.07|566.27|568.72|565.92|569.07|566.27|568.72|565.92|0
1655931350000|2022-06-22 20:55:50|569.07|566.27|569.16|566.36|569.16|566.36|569.07|566.27|0
1655931360000|2022-06-22 20:56:00|568.89|566.09|569.25|566.45|569.25|566.45|568.89|566.09|0
1655931370000|2022-06-22 20:56:10|569.07|566.27|569.07|566.27|569.25|566.45|569.07|566.27|0
1655931380000|2022-06-22 20:56:20|568.89|566.09|569.16|566.36|569.16|566.36|568.89|566.09|0
1655931390000|2022-06-22 20:56:30|569.24|566.44|569.42|566.62|569.42|566.62|569.24|566.44|0
1655931400000|2022-06-22 20:56:40|569.6|566.8|569.42|566.62|569.6|566.8|569.42|566.62|0
1655931410000|2022-06-22 20:56:50|569.51|566.71|569.24|566.44|569.51|566.71|569.07|566.27|0
1655931420000|2022-06-22 20:57:00|569.16|566.36|569.07|566.27|569.16|566.36|569.07|566.27|0
1655931450000|2022-06-22 20:57:30|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1655931460000|2022-06-22 20:57:40|569.07|566.27|569.07|566.27|569.16|566.36|569.07|566.27|0
1655931470000|2022-06-22 20:57:50|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1655931480000|2022-06-22 20:58:00|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1655931510000|2022-06-22 20:58:30|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1655931530000|2022-06-22 20:58:50|568.98|566.18|568.89|566.09|568.98|566.18|568.89|566.09|0
1655931540000|2022-06-22 20:59:00|569.07|566.27|569.07|566.27|569.07|566.27|569.07|566.27|0
1655931550000|2022-06-22 20:59:10|568.89|566.09|568.89|566.09|568.89|566.09|568.89|566.09|0
1655931580000|2022-06-22 20:59:40|568.72|565.92|568.89|566.09|568.89|566.09|568.72|565.92|0
1655931590000|2022-06-22 20:59:50|568.98|566.18|568.81|566.01|568.98|566.18|568.81|566.01|0
1655931600000|2022-06-22 21:00:00|568.84|566.04|568.83|566.03|568.84|566.04|568.83|566.03|0
1655931630000|2022-06-22 21:00:30|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1655931650000|2022-06-22 21:00:50|568.83|566.03|568.83|566.03|568.83|566.03|568.83|566.03|0
1655931660000|2022-06-22 21:01:00|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1655931670000|2022-06-22 21:01:10|568.99|566.19|568.99|566.19|568.99|566.19|568.99|566.19|0
1655931680000|2022-06-22 21:01:20|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1655931710000|2022-06-22 21:01:50|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1655931720000|2022-06-22 21:02:00|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1655931740000|2022-06-22 21:02:20|569.19|566.39|569.25|566.45|569.25|566.45|569.19|566.39|0
1655931760000|2022-06-22 21:02:40|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1655931770000|2022-06-22 21:02:50|569.12|566.32|569.12|566.32|569.12|566.32|569.12|566.32|0
1655931780000|2022-06-22 21:03:00|569.25|566.45|569.27|566.47|569.27|566.47|569.19|566.39|0
1655931800000|2022-06-22 21:03:20|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1655931810000|2022-06-22 21:03:30|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1655931830000|2022-06-22 21:03:50|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1655931950000|2022-06-22 21:05:50|568.83|566.03|568.96|566.16|568.96|566.16|568.83|566.03|0
1655931980000|2022-06-22 21:06:20|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1655932020000|2022-06-22 21:07:00|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1655932030000|2022-06-22 21:07:10|568.8|566|568.8|566|568.8|566|568.8|566|0
1655932040000|2022-06-22 21:07:20|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1655932080000|2022-06-22 21:08:00|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1655932150000|2022-06-22 21:09:10|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1655932160000|2022-06-22 21:09:20|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1655932170000|2022-06-22 21:09:30|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1655932180000|2022-06-22 21:09:40|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1655932190000|2022-06-22 21:09:50|568.96|566.16|568.65|565.85|568.96|566.16|568.65|565.85|0
1655932200000|2022-06-22 21:10:00|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1655932210000|2022-06-22 21:10:10|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1655932220000|2022-06-22 21:10:20|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1655932270000|2022-06-22 21:11:10|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1655932280000|2022-06-22 21:11:20|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1655932290000|2022-06-22 21:11:30|568.6|565.8|568.65|565.85|568.65|565.85|568.6|565.8|0
1655932300000|2022-06-22 21:11:40|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1655932310000|2022-06-22 21:11:50|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1655932330000|2022-06-22 21:12:10|568.68|565.88|568.68|565.88|568.68|565.88|568.68|565.88|0
1655932340000|2022-06-22 21:12:20|568.65|565.85|568.65|565.85|568.65|565.85|568.65|565.85|0
1655932350000|2022-06-22 21:12:30|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1655932360000|2022-06-22 21:12:40|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1655932370000|2022-06-22 21:12:50|569.09|566.29|569.01|566.21|569.09|566.29|569.01|566.21|0
1655932390000|2022-06-22 21:13:10|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1655932410000|2022-06-22 21:13:30|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1655932430000|2022-06-22 21:13:50|569.04|566.24|569.04|566.24|569.04|566.24|569.04|566.24|0
1655932470000|2022-06-22 21:14:30|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1655932520000|2022-06-22 21:15:20|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1655932580000|2022-06-22 21:16:20|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1655932690000|2022-06-22 21:18:10|568.78|565.98|568.78|565.98|568.78|565.98|568.78|565.98|0
1655932710000|2022-06-22 21:18:30|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1655932720000|2022-06-22 21:18:40|568.72|565.92|568.72|565.92|568.72|565.92|568.72|565.92|0
1655932730000|2022-06-22 21:18:50|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1655932830000|2022-06-22 21:20:30|568.78|565.98|568.75|565.95|568.78|565.98|568.75|565.95|0
1655932860000|2022-06-22 21:21:00|568.8|566|568.8|566|568.8|566|568.8|566|0
1655932920000|2022-06-22 21:22:00|568.93|566.13|568.83|566.03|568.93|566.13|568.83|566.03|0
1655932940000|2022-06-22 21:22:20|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1655932950000|2022-06-22 21:22:30|568.96|566.16|568.86|566.06|568.96|566.16|568.86|566.06|0
1655932990000|2022-06-22 21:23:10|568.88|566.08|568.88|566.08|568.88|566.08|568.88|566.08|0
1655933040000|2022-06-22 21:24:00|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1655933060000|2022-06-22 21:24:20|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1655933120000|2022-06-22 21:25:20|569.09|566.29|569.09|566.29|569.09|566.29|569.09|566.29|0
1655933130000|2022-06-22 21:25:30|569.11|566.31|569.11|566.31|569.11|566.31|569.11|566.31|0
1655933150000|2022-06-22 21:25:50|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1655933160000|2022-06-22 21:26:00|569.14|566.34|569.14|566.34|569.14|566.34|569.14|566.34|0
1655933240000|2022-06-22 21:27:20|569.21|566.41|569.21|566.41|569.21|566.41|569.21|566.41|0
1655933270000|2022-06-22 21:27:50|569.19|566.39|569.19|566.39|569.19|566.39|569.19|566.39|0
1655933280000|2022-06-22 21:28:00|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1655933290000|2022-06-22 21:28:10|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1655933320000|2022-06-22 21:28:40|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1655933330000|2022-06-22 21:28:50|569.45|566.65|569.34|566.54|569.45|566.65|569.34|566.54|0
1655933340000|2022-06-22 21:29:00|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1655933350000|2022-06-22 21:29:10|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1655933460000|2022-06-22 21:31:00|569.29|566.49|568.98|566.18|569.29|566.49|568.98|566.18|0
1655933500000|2022-06-22 21:31:40|568.93|566.13|568.93|566.13|568.93|566.13|568.93|566.13|0
1655933510000|2022-06-22 21:31:50|568.75|565.95|569.14|566.34|569.14|566.34|568.75|565.95|0
1655933610000|2022-06-22 21:33:30|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1655933650000|2022-06-22 21:34:10|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1655933790000|2022-06-22 21:36:30|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1655934010000|2022-06-22 21:40:10|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1655934020000|2022-06-22 21:40:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1655934040000|2022-06-22 21:40:40|569.16|566.36|569.01|566.21|569.16|566.36|569.01|566.21|0
1655934050000|2022-06-22 21:40:50|569.06|566.26|569.06|566.26|569.06|566.26|569.06|566.26|0
1655934060000|2022-06-22 21:41:00|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1655934120000|2022-06-22 21:42:00|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655934260000|2022-06-22 21:44:20|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1655934270000|2022-06-22 21:44:30|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655934470000|2022-06-22 21:47:50|569.29|566.49|569.34|566.54|569.34|566.54|569.29|566.49|0
1655934490000|2022-06-22 21:48:10|569.31|566.51|569.33|566.53|569.33|566.53|569.31|566.51|0
1655934510000|2022-06-22 21:48:30|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1655934530000|2022-06-22 21:48:50|569.6|566.8|569.29|566.49|569.6|566.8|569.29|566.49|0
1655934560000|2022-06-22 21:49:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1655934590000|2022-06-22 21:49:50|569.29|566.49|569.29|566.49|569.29|566.49|569.29|566.49|0
1655934620000|2022-06-22 21:50:20|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1655934640000|2022-06-22 21:50:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1655934650000|2022-06-22 21:50:50|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1655934770000|2022-06-22 21:52:50|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655934780000|2022-06-22 21:53:00|569.08|566.28|569.08|566.28|569.08|566.28|569.08|566.28|0
1655934800000|2022-06-22 21:53:20|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655934910000|2022-06-22 21:55:10|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1655934930000|2022-06-22 21:55:30|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1655934980000|2022-06-22 21:56:20|568.97|566.17|568.97|566.17|568.97|566.17|568.97|566.17|0
1655935030000|2022-06-22 21:57:10|568.92|566.12|568.94|566.14|568.94|566.14|568.92|566.12|0
1655935060000|2022-06-22 21:57:40|569.1|566.3|569.08|566.28|569.1|566.3|569.08|566.28|0
1655935070000|2022-06-22 21:57:50|569.1|566.3|569.1|566.3|569.1|566.3|569.1|566.3|0
1655935100000|2022-06-22 21:58:20|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655935110000|2022-06-22 21:58:30|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1655935120000|2022-06-22 21:58:40|569.02|566.22|569.05|566.25|569.05|566.25|569.02|566.22|0
1655935140000|2022-06-22 21:59:00|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1655935150000|2022-06-22 21:59:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1655935160000|2022-06-22 21:59:20|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1655935180000|2022-06-22 21:59:40|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1655935190000|2022-06-22 21:59:50|568.87|566.07|568.87|566.07|568.87|566.07|568.87|566.07|0
1655935200000|2022-06-22 22:00:00|568.08|565.28|568.61|565.81|568.96|566.16|568.08|565.28|0
1655935210000|2022-06-22 22:00:10|568.52|565.72|568.7|565.9|568.79|565.99|568.52|565.72|0
1655935220000|2022-06-22 22:00:20|568.52|565.72|567.82|565.02|568.52|565.72|567.82|565.02|0
1655935230000|2022-06-22 22:00:30|567.38|564.58|567.64|564.84|567.64|564.84|567.38|564.58|0
1655935240000|2022-06-22 22:00:40|567.38|564.58|566.94|564.14|567.38|564.58|566.94|564.14|0
1655935250000|2022-06-22 22:00:50|566.58|563.78|566.85|564.05|566.85|564.05|566.58|563.78|0
1655935260000|2022-06-22 22:01:00|566.94|564.14|567.2|564.4|567.2|564.4|566.94|564.14|0
1655935270000|2022-06-22 22:01:10|567.46|564.66|567.29|564.49|567.46|564.66|567.29|564.49|0
1655935280000|2022-06-22 22:01:20|567.38|564.58|567.29|564.49|567.38|564.58|567.29|564.49|0
1655935290000|2022-06-22 22:01:30|567.2|564.4|567.2|564.4|567.29|564.49|567.2|564.4|0
1655935300000|2022-06-22 22:01:40|567.29|564.49|567.46|564.66|567.46|564.66|567.29|564.49|0
1655935320000|2022-06-22 22:02:00|567.73|564.93|567.38|564.58|567.73|564.93|567.38|564.58|0
1655935330000|2022-06-22 22:02:10|567.29|564.49|567.29|564.49|567.38|564.58|567.29|564.49|0
1655935340000|2022-06-22 22:02:20|567.46|564.66|567.11|564.31|567.46|564.66|567.11|564.31|0
1655935350000|2022-06-22 22:02:30|566.94|564.14|566.94|564.14|566.94|564.14|566.94|564.14|0
1655935360000|2022-06-22 22:02:40|567.11|564.31|567.11|564.31|567.11|564.31|566.94|564.14|0
1655935370000|2022-06-22 22:02:50|566.94|564.14|567.11|564.31|567.11|564.31|566.94|564.14|0
1655935380000|2022-06-22 22:03:00|567.2|564.4|567.11|564.31|567.29|564.49|567.11|564.31|0
1655935390000|2022-06-22 22:03:10|567.03|564.23|567.11|564.31|567.11|564.31|567.03|564.23|0
1655935410000|2022-06-22 22:03:30|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1655935420000|2022-06-22 22:03:40|567.11|564.31|567.11|564.31|567.11|564.31|567.11|564.31|0
1655935430000|2022-06-22 22:03:50|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1655935440000|2022-06-22 22:04:00|567.11|564.31|567.11|564.31|567.11|564.31|567.11|564.31|0
1655935450000|2022-06-22 22:04:10|567.46|564.66|567.38|564.58|567.46|564.66|567.38|564.58|0
1655935460000|2022-06-22 22:04:20|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1655935470000|2022-06-22 22:04:30|567.2|564.4|567.2|564.4|567.2|564.4|567.2|564.4|0
1655935480000|2022-06-22 22:04:40|567.29|564.49|567.81|565.01|567.81|565.01|567.29|564.49|0
1655935490000|2022-06-22 22:04:50|567.99|565.19|567.81|565.01|567.99|565.19|567.81|565.01|0
1655935500000|2022-06-22 22:05:00|567.99|565.19|568.17|565.37|568.17|565.37|567.99|565.19|0
1655935510000|2022-06-22 22:05:10|568.34|565.54|568.7|565.9|568.7|565.9|568.34|565.54|0
1655935520000|2022-06-22 22:05:20|568.87|566.07|569.22|566.42|569.67|566.87|568.87|566.07|0
1655935530000|2022-06-22 22:05:30|569.58|566.78|569.05|566.25|569.67|566.87|569.05|566.25|0
1655935540000|2022-06-22 22:05:40|569.32|566.52|569.32|566.52|569.4|566.6|569.32|566.52|0
1655935550000|2022-06-22 22:05:50|569.4|566.6|569.4|566.6|569.58|566.78|569.4|566.6|0
1655935560000|2022-06-22 22:06:00|569.32|566.52|569.4|566.6|569.4|566.6|569.32|566.52|0
1655935570000|2022-06-22 22:06:10|569.22|566.42|569.05|566.25|569.22|566.42|569.05|566.25|0
1655935580000|2022-06-22 22:06:20|568.69|565.89|568.69|565.89|568.69|565.89|568.52|565.72|0
1655935590000|2022-06-22 22:06:30|568.79|565.99|568.69|565.89|568.79|565.99|568.69|565.89|0
1655935600000|2022-06-22 22:06:40|568.79|565.99|569.22|566.42|569.22|566.42|568.79|565.99|0
1655935610000|2022-06-22 22:06:50|569.4|566.6|569.58|566.78|569.58|566.78|569.4|566.6|0
1655935620000|2022-06-22 22:07:00|569.49|566.69|569.4|566.6|569.49|566.69|569.4|566.6|0
1655935630000|2022-06-22 22:07:10|569.32|566.52|569.32|566.52|569.58|566.78|569.22|566.42|0
1655935640000|2022-06-22 22:07:20|569.4|566.6|569.4|566.6|569.49|566.69|569.32|566.52|0
1655935650000|2022-06-22 22:07:30|569.49|566.69|569.75|566.95|569.75|566.95|569.4|566.6|0
1655935660000|2022-06-22 22:07:40|569.67|566.87|569.49|566.69|569.67|566.87|569.49|566.69|0
1655935670000|2022-06-22 22:07:50|570.11|567.31|570.73|567.93|570.73|567.93|569.93|567.13|0
1655935680000|2022-06-22 22:08:00|570.63|567.83|570.73|567.93|570.81|568.01|570.63|567.83|0
1655935690000|2022-06-22 22:08:10|570.81|568.01|570.73|567.93|570.81|568.01|570.73|567.93|0
1655935700000|2022-06-22 22:08:20|570.9|568.1|571.16|568.36|571.16|568.36|570.81|568.01|0
1655935710000|2022-06-22 22:08:30|571.43|568.63|571.61|568.81|571.87|569.07|571.43|568.63|0
1655935720000|2022-06-22 22:08:40|571.87|569.07|571.69|568.89|571.87|569.07|571.69|568.89|0
1655935730000|2022-06-22 22:08:50|571.96|569.16|571.96|569.16|572.05|569.25|571.87|569.07|0
1655935740000|2022-06-22 22:09:00|571.87|569.07|572.22|569.42|572.22|569.42|571.87|569.07|0
1655935750000|2022-06-22 22:09:10|572.14|569.34|571.87|569.07|572.14|569.34|571.87|569.07|0
1655935760000|2022-06-22 22:09:20|571.79|568.99|571.87|569.07|571.87|569.07|571.79|568.99|0
1655935780000|2022-06-22 22:09:40|571.79|568.99|571.16|568.36|571.79|568.99|570.99|568.19|0
1655935790000|2022-06-22 22:09:50|571.26|568.46|570.63|567.83|571.26|568.46|570.46|567.66|0
1655935800000|2022-06-22 22:10:00|570.73|567.93|570.63|567.83|570.73|567.93|570.63|567.83|0
1655935810000|2022-06-22 22:10:10|570.9|568.1|570.73|567.93|570.9|568.1|570.63|567.83|0
1655935820000|2022-06-22 22:10:20|570.63|567.83|570.55|567.75|570.63|567.83|570.55|567.75|0
1655935830000|2022-06-22 22:10:30|570.63|567.83|570.46|567.66|570.63|567.83|570.46|567.66|0
1655935840000|2022-06-22 22:10:40|570.2|567.4|570.55|567.75|570.55|567.75|570.2|567.4|0
1655935850000|2022-06-22 22:10:50|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1655935890000|2022-06-22 22:11:30|570.63|567.83|570.28|567.48|570.63|567.83|570.28|567.48|0
1655935900000|2022-06-22 22:11:40|570.1|567.3|570.1|567.3|570.1|567.3|570.1|567.3|0
1655935920000|2022-06-22 22:12:00|570.28|567.48|570.55|567.75|570.55|567.75|570.28|567.48|0
1655935930000|2022-06-22 22:12:10|570.46|567.66|570.63|567.83|570.63|567.83|570.46|567.66|0
1655935940000|2022-06-22 22:12:20|570.55|567.75|570.46|567.66|570.55|567.75|570.46|567.66|0
1655935950000|2022-06-22 22:12:30|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1655935960000|2022-06-22 22:12:40|570.37|567.57|570.2|567.4|570.37|567.57|570.2|567.4|0
1655935970000|2022-06-22 22:12:50|570.1|567.3|570.28|567.48|570.28|567.48|570.1|567.3|0
1655935980000|2022-06-22 22:13:00|570.2|567.4|570.2|567.4|570.2|567.4|570.2|567.4|0
1655936000000|2022-06-22 22:13:20|569.93|567.13|569.75|566.95|569.93|567.13|569.75|566.95|0
1655936020000|2022-06-22 22:13:40|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1655936040000|2022-06-22 22:14:00|569.84|567.04|569.93|567.13|569.93|567.13|569.84|567.04|0
1655936050000|2022-06-22 22:14:10|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1655936060000|2022-06-22 22:14:20|569.93|567.13|570.02|567.22|570.02|567.22|569.93|567.13|0
1655936070000|2022-06-22 22:14:30|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1655936080000|2022-06-22 22:14:40|569.75|566.95|569.57|566.77|569.75|566.95|569.57|566.77|0
1655936090000|2022-06-22 22:14:50|569.67|566.87|569.4|566.6|569.75|566.95|569.4|566.6|0
1655936100000|2022-06-22 22:15:00|569.57|566.77|569.75|566.95|569.75|566.95|569.57|566.77|0
1655936120000|2022-06-22 22:15:20|569.84|567.04|569.93|567.13|569.93|567.13|569.84|567.04|0
1655936140000|2022-06-22 22:15:40|569.75|566.95|569.57|566.77|569.75|566.95|569.57|566.77|0
1655936150000|2022-06-22 22:15:50|569.4|566.6|569.22|566.42|569.4|566.6|569.22|566.42|0
1655936160000|2022-06-22 22:16:00|569.14|566.34|569.22|566.42|569.22|566.42|569.14|566.34|0
1655936170000|2022-06-22 22:16:10|569.4|566.6|569.4|566.6|569.4|566.6|569.4|566.6|0
1655936180000|2022-06-22 22:16:20|569.31|566.51|568.78|565.98|569.31|566.51|568.52|565.72|0
1655936190000|2022-06-22 22:16:30|568.96|566.16|568.87|566.07|568.96|566.16|568.87|566.07|0
1655936200000|2022-06-22 22:16:40|569.04|566.24|569.04|566.24|569.04|566.24|568.96|566.16|0
1655936210000|2022-06-22 22:16:50|568.96|566.16|568.96|566.16|568.96|566.16|568.96|566.16|0
1655936220000|2022-06-22 22:17:00|569.04|566.24|569.49|566.69|569.49|566.69|569.04|566.24|0
1655936230000|2022-06-22 22:17:10|569.84|567.04|570.02|567.22|570.02|567.22|569.84|567.04|0
1655936240000|2022-06-22 22:17:20|569.93|567.13|569.84|567.04|570.02|567.22|569.84|567.04|0
1655936250000|2022-06-22 22:17:30|569.75|566.95|569.84|567.04|569.84|567.04|569.75|566.95|0
1655936260000|2022-06-22 22:17:40|569.75|566.95|569.84|567.04|569.84|567.04|569.75|566.95|0
1655936270000|2022-06-22 22:17:50|569.93|567.13|569.93|567.13|569.93|567.13|569.93|567.13|0
1655936280000|2022-06-22 22:18:00|569.84|567.04|569.66|566.86|569.84|567.04|569.66|566.86|0
1655936290000|2022-06-22 22:18:10|569.57|566.77|569.57|566.77|569.57|566.77|569.57|566.77|0
1655936300000|2022-06-22 22:18:20|569.66|566.86|569.75|566.95|569.75|566.95|569.57|566.77|0
1655936330000|2022-06-22 22:18:50|569.57|566.77|569.75|566.95|569.75|566.95|569.57|566.77|0
1655936340000|2022-06-22 22:19:00|569.84|567.04|569.93|567.13|569.93|567.13|569.84|567.04|0
1655936350000|2022-06-22 22:19:10|570.28|567.48|570.55|567.75|570.55|567.75|570.28|567.48|0
1655936360000|2022-06-22 22:19:20|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1655936370000|2022-06-22 22:19:30|570.72|567.92|570.63|567.83|570.81|568.01|570.63|567.83|0
1655936380000|2022-06-22 22:19:40|570.72|567.92|570.72|567.92|570.72|567.92|570.63|567.83|0
1655936390000|2022-06-22 22:19:50|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1655936400000|2022-06-22 22:20:00|570.63|567.83|570.55|567.75|570.63|567.83|570.55|567.75|0
1655936410000|2022-06-22 22:20:10|570.45|567.65|570.55|567.75|570.63|567.83|570.45|567.65|0
1655936420000|2022-06-22 22:20:20|570.63|567.83|570.55|567.75|570.63|567.83|570.55|567.75|0
1655936430000|2022-06-22 22:20:30|570.63|567.83|570.63|567.83|570.63|567.83|570.55|567.75|0
1655936440000|2022-06-22 22:20:40|570.72|567.92|570.45|567.65|570.72|567.92|570.45|567.65|0
1655936450000|2022-06-22 22:20:50|570.37|567.57|570.45|567.65|570.45|567.65|570.37|567.57|0
1655936460000|2022-06-22 22:21:00|570.55|567.75|570.72|567.92|570.72|567.92|570.55|567.75|0
1655936470000|2022-06-22 22:21:10|570.81|568.01|570.72|567.92|570.81|568.01|570.72|567.92|0
1655936480000|2022-06-22 22:21:20|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1655936490000|2022-06-22 22:21:30|570.9|568.1|570.81|568.01|570.98|568.18|570.81|568.01|0
1655936510000|2022-06-22 22:21:50|570.98|568.18|570.98|568.18|570.98|568.18|570.98|568.18|0
1655936520000|2022-06-22 22:22:00|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1655936530000|2022-06-22 22:22:10|570.9|568.1|570.98|568.18|570.98|568.18|570.9|568.1|0
1655936550000|2022-06-22 22:22:30|570.81|568.01|570.63|567.83|570.81|568.01|570.63|567.83|0
1655936560000|2022-06-22 22:22:40|570.9|568.1|570.98|568.18|570.98|568.18|570.9|568.1|0
1655936570000|2022-06-22 22:22:50|571.08|568.28|571.16|568.36|571.16|568.36|571.08|568.28|0
1655936580000|2022-06-22 22:23:00|571.34|568.54|571.34|568.54|571.34|568.54|571.34|568.54|0
1655936590000|2022-06-22 22:23:10|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1655936610000|2022-06-22 22:23:30|571.87|569.07|571.96|569.16|572.04|569.24|571.87|569.07|0
1655936620000|2022-06-22 22:23:40|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1655936640000|2022-06-22 22:24:00|571.69|568.89|571.87|569.07|571.87|569.07|571.69|568.89|0
1655936670000|2022-06-22 22:24:30|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1655936690000|2022-06-22 22:24:50|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1655936700000|2022-06-22 22:25:00|572.31|569.51|572.93|570.13|572.93|570.13|572.31|569.51|0
1655936710000|2022-06-22 22:25:10|572.75|569.95|573.1|570.3|573.1|570.3|572.75|569.95|0
1655936720000|2022-06-22 22:25:20|573.02|570.22|573.02|570.22|573.28|570.48|573.02|570.22|0
1655936730000|2022-06-22 22:25:30|573.1|570.3|573.1|570.3|573.1|570.3|573.1|570.3|0
1655936740000|2022-06-22 22:25:40|572.93|570.13|573.1|570.3|573.1|570.3|572.93|570.13|0
1655936750000|2022-06-22 22:25:50|573.02|570.22|572.75|569.95|573.02|570.22|572.75|569.95|0
1655936760000|2022-06-22 22:26:00|572.66|569.86|572.57|569.77|572.84|570.04|572.57|569.77|0
1655936770000|2022-06-22 22:26:10|572.4|569.6|571.87|569.07|572.4|569.6|571.87|569.07|0
1655936780000|2022-06-22 22:26:20|571.69|568.89|571.78|568.98|571.78|568.98|571.69|568.89|0
1655936790000|2022-06-22 22:26:30|571.51|568.71|571.43|568.63|571.51|568.71|571.43|568.63|0
1655936800000|2022-06-22 22:26:40|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1655936810000|2022-06-22 22:26:50|571.78|568.98|571.6|568.8|571.78|568.98|571.6|568.8|0
1655936820000|2022-06-22 22:27:00|571.69|568.89|571.69|568.89|571.69|568.89|571.6|568.8|0
1655936830000|2022-06-22 22:27:10|571.87|569.07|571.96|569.16|571.96|569.16|571.87|569.07|0
1655936850000|2022-06-22 22:27:30|572.04|569.24|571.96|569.16|572.04|569.24|571.96|569.16|0
1655936860000|2022-06-22 22:27:40|572.04|569.24|572.4|569.6|572.4|569.6|572.04|569.24|0
1655936870000|2022-06-22 22:27:50|572.31|569.51|572.22|569.42|572.4|569.6|572.22|569.42|0
1655936880000|2022-06-22 22:28:00|572.4|569.6|572.57|569.77|572.57|569.77|572.4|569.6|0
1655936900000|2022-06-22 22:28:20|572.4|569.6|572.49|569.69|572.49|569.69|572.4|569.6|0
1655936910000|2022-06-22 22:28:30|572.75|569.95|572.93|570.13|572.93|570.13|572.75|569.95|0
1655936920000|2022-06-22 22:28:40|572.84|570.04|573.02|570.22|573.02|570.22|572.84|570.04|0
1655936930000|2022-06-22 22:28:50|572.93|570.13|572.84|570.04|572.93|570.13|572.84|570.04|0
1655936940000|2022-06-22 22:29:00|572.49|569.69|572.49|569.69|572.49|569.69|572.49|569.69|0
1655936950000|2022-06-22 22:29:10|572.4|569.6|572.49|569.69|572.49|569.69|572.4|569.6|0
1655936960000|2022-06-22 22:29:20|572.4|569.6|572.49|569.69|572.49|569.69|572.4|569.6|0
1655936970000|2022-06-22 22:29:30|572.57|569.77|572.57|569.77|572.57|569.77|572.49|569.69|0
1655936980000|2022-06-22 22:29:40|572.22|569.42|572.22|569.42|572.22|569.42|572.13|569.33|0
1655936990000|2022-06-22 22:29:50|572.13|569.33|571.86|569.06|572.13|569.33|571.86|569.06|0
1655937000000|2022-06-22 22:30:00|571.6|568.8|572.04|569.24|572.13|569.33|571.6|568.8|0
1655937010000|2022-06-22 22:30:10|571.86|569.06|571.96|569.16|571.96|569.16|571.86|569.06|0
1655937020000|2022-06-22 22:30:20|571.86|569.06|572.04|569.24|572.04|569.24|571.86|569.06|0
1655937030000|2022-06-22 22:30:30|571.96|569.16|571.96|569.16|571.96|569.16|571.96|569.16|0
1655937040000|2022-06-22 22:30:40|572.13|569.33|572.22|569.42|572.22|569.42|572.04|569.24|0
1655937050000|2022-06-22 22:30:50|572.13|569.33|571.96|569.16|572.13|569.33|571.96|569.16|0
1655937060000|2022-06-22 22:31:00|571.78|568.98|571.86|569.06|571.86|569.06|571.78|568.98|0
1655937080000|2022-06-22 22:31:20|572.04|569.24|571.96|569.16|572.04|569.24|571.86|569.06|0
1655937090000|2022-06-22 22:31:30|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1655937110000|2022-06-22 22:31:50|571.96|569.16|572.04|569.24|572.04|569.24|571.96|569.16|0
1655937120000|2022-06-22 22:32:00|571.96|569.16|572.04|569.24|572.04|569.24|571.86|569.06|0
1655937130000|2022-06-22 22:32:10|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1655937140000|2022-06-22 22:32:20|572.04|569.24|571.96|569.16|572.04|569.24|571.96|569.16|0
1655937150000|2022-06-22 22:32:30|572.22|569.42|572.75|569.95|572.75|569.95|572.22|569.42|0
1655937160000|2022-06-22 22:32:40|572.66|569.86|572.84|570.04|572.84|570.04|572.57|569.77|0
1655937170000|2022-06-22 22:32:50|572.75|569.95|572.39|569.59|572.75|569.95|572.39|569.59|0
1655937180000|2022-06-22 22:33:00|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1655937190000|2022-06-22 22:33:10|572.13|569.33|571.86|569.06|572.13|569.33|571.86|569.06|0
1655937220000|2022-06-22 22:33:40|571.78|568.98|571.78|568.98|571.78|568.98|571.78|568.98|0
1655937230000|2022-06-22 22:33:50|571.6|568.8|571.96|569.16|571.96|569.16|571.6|568.8|0
1655937240000|2022-06-22 22:34:00|571.86|569.06|572.39|569.59|572.39|569.59|571.86|569.06|0
1655937250000|2022-06-22 22:34:10|572.31|569.51|572.31|569.51|572.31|569.51|572.31|569.51|0
1655937260000|2022-06-22 22:34:20|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1655937270000|2022-06-22 22:34:30|572.13|569.33|572.22|569.42|572.22|569.42|572.13|569.33|0
1655937280000|2022-06-22 22:34:40|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1655937290000|2022-06-22 22:34:50|572.22|569.42|572.39|569.59|572.39|569.59|572.22|569.42|0
1655937320000|2022-06-22 22:35:20|572.22|569.42|572.22|569.42|572.22|569.42|572.22|569.42|0
1655937340000|2022-06-22 22:35:40|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1655937350000|2022-06-22 22:35:50|571.69|568.89|571.78|568.98|571.78|568.98|571.69|568.89|0
1655937360000|2022-06-22 22:36:00|571.6|568.8|571.6|568.8|571.69|568.89|571.6|568.8|0
1655937370000|2022-06-22 22:36:10|571.42|568.62|571.33|568.53|571.42|568.62|571.33|568.53|0
1655937390000|2022-06-22 22:36:30|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1655937400000|2022-06-22 22:36:40|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1655937410000|2022-06-22 22:36:50|571.51|568.71|571.33|568.53|571.51|568.71|571.33|568.53|0
1655937420000|2022-06-22 22:37:00|571.42|568.62|571.33|568.53|571.42|568.62|571.33|568.53|0
1655937430000|2022-06-22 22:37:10|571.51|568.71|571.33|568.53|571.51|568.71|571.33|568.53|0
1655937440000|2022-06-22 22:37:20|571.51|568.71|571.69|568.89|571.69|568.89|571.51|568.71|0
1655937450000|2022-06-22 22:37:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1655937460000|2022-06-22 22:37:40|571.69|568.89|571.33|568.53|571.69|568.89|571.33|568.53|0
1655937480000|2022-06-22 22:38:00|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1655937490000|2022-06-22 22:38:10|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1655937500000|2022-06-22 22:38:20|571.69|568.89|571.51|568.71|571.69|568.89|571.51|568.71|0
1655937510000|2022-06-22 22:38:30|571.33|568.53|571.16|568.36|571.33|568.53|571.16|568.36|0
1655937520000|2022-06-22 22:38:40|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1655937540000|2022-06-22 22:39:00|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1655937550000|2022-06-22 22:39:10|571.51|568.71|571.6|568.8|571.6|568.8|571.51|568.71|0
1655937590000|2022-06-22 22:39:50|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1655937600000|2022-06-22 22:40:00|571.86|569.06|571.95|569.15|571.95|569.15|571.68|568.88|0
1655937610000|2022-06-22 22:40:10|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1655937630000|2022-06-22 22:40:30|571.95|569.15|572.04|569.24|572.04|569.24|571.86|569.06|0
1655937640000|2022-06-22 22:40:40|571.95|569.15|572.04|569.24|572.04|569.24|571.95|569.15|0
1655937650000|2022-06-22 22:40:50|571.86|569.06|571.86|569.06|571.86|569.06|571.68|568.88|0
1655937660000|2022-06-22 22:41:00|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1655937670000|2022-06-22 22:41:10|572.31|569.51|572.39|569.59|572.39|569.59|572.31|569.51|0
1655937680000|2022-06-22 22:41:20|572.21|569.41|572.31|569.51|572.31|569.51|572.21|569.41|0
1655937690000|2022-06-22 22:41:30|572.21|569.41|572.31|569.51|572.31|569.51|572.21|569.41|0
1655937710000|2022-06-22 22:41:50|572.21|569.41|572.21|569.41|572.31|569.51|572.21|569.41|0
1655937740000|2022-06-22 22:42:20|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1655937750000|2022-06-22 22:42:30|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1655937770000|2022-06-22 22:42:50|571.68|568.88|571.51|568.71|571.68|568.88|571.51|568.71|0
1655937780000|2022-06-22 22:43:00|571.33|568.53|571.15|568.35|571.33|568.53|571.15|568.35|0
1655937790000|2022-06-22 22:43:10|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1655937800000|2022-06-22 22:43:20|571.15|568.35|571.78|568.98|571.78|568.98|571.15|568.35|0
1655937810000|2022-06-22 22:43:30|571.86|569.06|571.42|568.62|571.86|569.06|571.42|568.62|0
1655937820000|2022-06-22 22:43:40|571.33|568.53|571.15|568.35|571.33|568.53|571.15|568.35|0
1655937830000|2022-06-22 22:43:50|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1655937840000|2022-06-22 22:44:00|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655937850000|2022-06-22 22:44:10|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1655937860000|2022-06-22 22:44:20|571.15|568.35|571.25|568.45|571.25|568.45|571.15|568.35|0
1655937870000|2022-06-22 22:44:30|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1655937880000|2022-06-22 22:44:40|570.98|568.18|571.07|568.27|571.07|568.27|570.98|568.18|0
1655937890000|2022-06-22 22:44:50|570.98|568.18|571.24|568.44|571.33|568.53|570.98|568.18|0
1655937900000|2022-06-22 22:45:00|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1655937910000|2022-06-22 22:45:10|571.24|568.44|571.42|568.62|571.42|568.62|571.24|568.44|0
1655937920000|2022-06-22 22:45:20|571.51|568.71|571.42|568.62|571.51|568.71|571.33|568.53|0
1655937930000|2022-06-22 22:45:30|571.51|568.71|571.51|568.71|571.51|568.71|571.51|568.71|0
1655937940000|2022-06-22 22:45:40|571.42|568.62|571.42|568.62|571.51|568.71|571.42|568.62|0
1655937960000|2022-06-22 22:46:00|571.51|568.71|571.68|568.88|571.68|568.88|571.51|568.71|0
1655937970000|2022-06-22 22:46:10|571.77|568.97|571.86|569.06|571.86|569.06|571.77|568.97|0
1655937980000|2022-06-22 22:46:20|571.51|568.71|571.33|568.53|571.51|568.71|571.33|568.53|0
1655937990000|2022-06-22 22:46:30|571.15|568.35|571.15|568.35|571.15|568.35|571.07|568.27|0
1655938000000|2022-06-22 22:46:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1655938010000|2022-06-22 22:46:50|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1655938030000|2022-06-22 22:47:10|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655938040000|2022-06-22 22:47:20|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1655938060000|2022-06-22 22:47:40|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655938070000|2022-06-22 22:47:50|571.33|568.53|571.33|568.53|571.33|568.53|571.33|568.53|0
1655938080000|2022-06-22 22:48:00|571.24|568.44|571.15|568.35|571.24|568.44|571.15|568.35|0
1655938110000|2022-06-22 22:48:30|571.07|568.27|571.15|568.35|571.15|568.35|571.07|568.27|0
1655938120000|2022-06-22 22:48:40|571.24|568.44|571.24|568.44|571.24|568.44|571.24|568.44|0
1655938130000|2022-06-22 22:48:50|571.15|568.35|570.98|568.18|571.15|568.35|570.98|568.18|0
1655938140000|2022-06-22 22:49:00|570.8|568|570.8|568|570.8|568|570.8|568|0
1655938150000|2022-06-22 22:49:10|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1655938160000|2022-06-22 22:49:20|570.45|567.65|570.62|567.82|570.62|567.82|570.45|567.65|0
1655938170000|2022-06-22 22:49:30|570.54|567.74|570.8|568|570.8|568|570.54|567.74|0
1655938190000|2022-06-22 22:49:50|570.62|567.82|570.8|568|570.8|568|570.62|567.82|0
1655938200000|2022-06-22 22:50:00|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1655938210000|2022-06-22 22:50:10|570.8|568|570.8|568|570.8|568|570.8|568|0
1655938220000|2022-06-22 22:50:20|570.89|568.09|570.89|568.09|570.97|568.17|570.89|568.09|0
1655938240000|2022-06-22 22:50:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1655938250000|2022-06-22 22:50:50|570.89|568.09|570.97|568.17|570.97|568.17|570.89|568.09|0
1655938260000|2022-06-22 22:51:00|570.89|568.09|570.8|568|570.89|568.09|570.8|568|0
1655938270000|2022-06-22 22:51:10|570.71|567.91|570.8|568|570.8|568|570.71|567.91|0
1655938280000|2022-06-22 22:51:20|570.71|567.91|570.71|567.91|570.71|567.91|570.54|567.74|0
1655938290000|2022-06-22 22:51:30|570.62|567.82|570.71|567.91|570.71|567.91|570.62|567.82|0
1655938310000|2022-06-22 22:51:50|570.8|568|570.8|568|570.8|568|570.8|568|0
1655938320000|2022-06-22 22:52:00|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1655938330000|2022-06-22 22:52:10|570.97|568.17|571.33|568.53|571.33|568.53|570.97|568.17|0
1655938340000|2022-06-22 22:52:20|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655938360000|2022-06-22 22:52:40|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1655938370000|2022-06-22 22:52:50|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655938440000|2022-06-22 22:54:00|571.33|568.53|571.5|568.7|571.5|568.7|571.33|568.53|0
1655938450000|2022-06-22 22:54:10|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1655938460000|2022-06-22 22:54:20|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1655938470000|2022-06-22 22:54:30|571.86|569.06|571.5|568.7|571.86|569.06|571.5|568.7|0
1655938490000|2022-06-22 22:54:50|571.6|568.8|571.5|568.7|571.6|568.8|571.5|568.7|0
1655938500000|2022-06-22 22:55:00|571.33|568.53|571.5|568.7|571.5|568.7|571.33|568.53|0
1655938530000|2022-06-22 22:55:30|571.6|568.8|571.6|568.8|571.6|568.8|571.6|568.8|0
1655938550000|2022-06-22 22:55:50|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1655938560000|2022-06-22 22:56:00|571.86|569.06|571.59|568.79|571.86|569.06|571.59|568.79|0
1655938570000|2022-06-22 22:56:10|571.5|568.7|571.33|568.53|571.5|568.7|571.24|568.44|0
1655938580000|2022-06-22 22:56:20|571.15|568.35|571.33|568.53|571.33|568.53|571.15|568.35|0
1655938590000|2022-06-22 22:56:30|571.15|568.35|571.33|568.53|571.33|568.53|571.15|568.35|0
1655938600000|2022-06-22 22:56:40|571.5|568.7|571.59|568.79|571.68|568.88|571.5|568.7|0
1655938610000|2022-06-22 22:56:50|571.5|568.7|571.42|568.62|571.5|568.7|571.42|568.62|0
1655938620000|2022-06-22 22:57:00|571.33|568.53|571.68|568.88|571.68|568.88|571.33|568.53|0
1655938630000|2022-06-22 22:57:10|571.59|568.79|571.68|568.88|571.68|568.88|571.59|568.79|0
1655938650000|2022-06-22 22:57:30|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1655938660000|2022-06-22 22:57:40|571.59|568.79|571.42|568.62|571.59|568.79|571.42|568.62|0
1655938670000|2022-06-22 22:57:50|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1655938680000|2022-06-22 22:58:00|571.42|568.62|571.68|568.88|571.68|568.88|571.42|568.62|0
1655938690000|2022-06-22 22:58:10|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1655938700000|2022-06-22 22:58:20|571.33|568.53|571.42|568.62|571.42|568.62|571.33|568.53|0
1655938710000|2022-06-22 22:58:30|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655938720000|2022-06-22 22:58:40|571.42|568.62|571.33|568.53|571.42|568.62|571.33|568.53|0
1655938740000|2022-06-22 22:59:00|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1655938750000|2022-06-22 22:59:10|571.15|568.35|571.15|568.35|571.15|568.35|571.15|568.35|0
1655938780000|2022-06-22 22:59:40|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1655938790000|2022-06-22 22:59:50|571.06|568.26|570.97|568.17|571.15|568.35|570.97|568.17|0
1655938800000|2022-06-22 23:00:00|570.89|568.09|571.15|568.35|571.15|568.35|570.89|568.09|0
1655938810000|2022-06-22 23:00:10|571.06|568.26|571.06|568.26|571.06|568.26|571.06|568.26|0
1655938820000|2022-06-22 23:00:20|570.97|568.17|571.06|568.26|571.06|568.26|570.97|568.17|0
1655938830000|2022-06-22 23:00:30|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1655938840000|2022-06-22 23:00:40|570.89|568.09|570.89|568.09|570.89|568.09|570.89|568.09|0
1655938850000|2022-06-22 23:00:50|570.97|568.17|570.97|568.17|570.97|568.17|570.97|568.17|0
1655938860000|2022-06-22 23:01:00|570.89|568.09|570.97|568.17|570.97|568.17|570.89|568.09|0
1655938870000|2022-06-22 23:01:10|571.06|568.26|571.15|568.35|571.15|568.35|571.06|568.26|0
1655938900000|2022-06-22 23:01:40|571.32|568.52|571.32|568.52|571.32|568.52|571.32|568.52|0
1655938910000|2022-06-22 23:01:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1655938920000|2022-06-22 23:02:00|571.5|568.7|571.5|568.7|571.5|568.7|571.5|568.7|0
1655938930000|2022-06-22 23:02:10|571.59|568.79|571.59|568.79|571.59|568.79|571.59|568.79|0
1655938940000|2022-06-22 23:02:20|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1655938950000|2022-06-22 23:02:30|571.85|569.05|571.77|568.97|571.85|569.05|571.77|568.97|0
1655938960000|2022-06-22 23:02:40|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1655938980000|2022-06-22 23:03:00|571.68|568.88|571.68|568.88|571.68|568.88|571.68|568.88|0
1655939000000|2022-06-22 23:03:20|571.85|569.05|571.85|569.05|571.85|569.05|571.85|569.05|0
1655939050000|2022-06-22 23:04:10|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1655939060000|2022-06-22 23:04:20|572.21|569.41|572.03|569.23|572.21|569.41|572.03|569.23|0
1655939070000|2022-06-22 23:04:30|571.95|569.15|571.95|569.15|571.95|569.15|571.95|569.15|0
1655939080000|2022-06-22 23:04:40|571.85|569.05|571.95|569.15|571.95|569.15|571.85|569.05|0
1655939090000|2022-06-22 23:04:50|572.03|569.23|572.12|569.32|572.12|569.32|572.03|569.23|0
1655939100000|2022-06-22 23:05:00|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1655939110000|2022-06-22 23:05:10|572.38|569.58|572.38|569.58|572.38|569.58|572.38|569.58|0
1655939120000|2022-06-22 23:05:20|572.21|569.41|572.21|569.41|572.21|569.41|572.21|569.41|0
1655939130000|2022-06-22 23:05:30|572.12|569.32|572.12|569.32|572.12|569.32|572.12|569.32|0
1655939140000|2022-06-22 23:05:40|572.21|569.41|572.12|569.32|572.21|569.41|572.12|569.32|0
1655939160000|2022-06-22 23:06:00|572.03|569.23|572.03|569.23|572.03|569.23|572.03|569.23|0
1655939180000|2022-06-22 23:06:20|572.3|569.5|572.38|569.58|572.38|569.58|572.3|569.5|0
1655939190000|2022-06-22 23:06:30|572.56|569.76|573.09|570.29|573.09|570.29|572.3|569.5|0
1655939210000|2022-06-22 23:06:50|573.27|570.47|573.09|570.29|573.27|570.47|573.09|570.29|0
1655939220000|2022-06-22 23:07:00|573.01|570.21|573.45|570.65|573.62|570.82|573.01|570.21|0
1655939230000|2022-06-22 23:07:10|573.62|570.82|573.54|570.74|573.62|570.82|573.45|570.65|0
1655939240000|2022-06-22 23:07:20|573.62|570.82|573.8|571|573.8|571|573.62|570.82|0
1655939260000|2022-06-22 23:07:40|573.62|570.82|573.62|570.82|573.71|570.91|573.62|570.82|0
1655939270000|2022-06-22 23:07:50|573.71|570.91|573.8|571|573.8|571|573.71|570.91|0
1655939280000|2022-06-22 23:08:00|573.71|570.91|574.07|571.27|574.07|571.27|573.71|570.91|0
1655939290000|2022-06-22 23:08:10|574.15|571.35|574.33|571.53|574.33|571.53|574.15|571.35|0
1655939300000|2022-06-22 23:08:20|574.25|571.45|574.25|571.45|574.25|571.45|574.15|571.35|0
1655939320000|2022-06-22 23:08:40|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1655939330000|2022-06-22 23:08:50|574.51|571.71|574.42|571.62|574.51|571.71|574.42|571.62|0
1655939340000|2022-06-22 23:09:00|574.33|571.53|574.33|571.53|574.33|571.53|574.33|571.53|0
1655939350000|2022-06-22 23:09:10|574.42|571.62|574.51|571.71|574.68|571.88|574.42|571.62|0
1655939360000|2022-06-22 23:09:20|574.68|571.88|574.68|571.88|574.68|571.88|574.68|571.88|0
1655939370000|2022-06-22 23:09:30|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1655939380000|2022-06-22 23:09:40|574.6|571.8|574.86|572.06|574.86|572.06|574.6|571.8|0
1655939390000|2022-06-22 23:09:50|574.68|571.88|574.86|572.06|574.86|572.06|574.68|571.88|0
1655939400000|2022-06-22 23:10:00|574.68|571.88|574.86|572.06|574.86|572.06|574.42|571.62|0
1655939410000|2022-06-22 23:10:10|574.78|571.98|575.04|572.24|575.04|572.24|574.78|571.98|0
1655939420000|2022-06-22 23:10:20|574.86|572.06|575.04|572.24|575.04|572.24|574.86|572.06|0
1655939430000|2022-06-22 23:10:30|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1655939440000|2022-06-22 23:10:40|575.04|572.24|574.95|572.15|575.04|572.24|574.95|572.15|0
1655939450000|2022-06-22 23:10:50|575.04|572.24|575.04|572.24|575.22|572.42|575.04|572.24|0
1655939470000|2022-06-22 23:11:10|574.95|572.15|574.95|572.15|574.95|572.15|574.95|572.15|0
1655939480000|2022-06-22 23:11:20|574.86|572.06|575.04|572.24|575.04|572.24|574.86|572.06|0
1655939490000|2022-06-22 23:11:30|575.22|572.42|575.04|572.24|575.22|572.42|575.04|572.24|0
1655939500000|2022-06-22 23:11:40|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1655939510000|2022-06-22 23:11:50|575.31|572.51|575.93|573.13|575.93|573.13|575.31|572.51|0
1655939520000|2022-06-22 23:12:00|576.1|573.3|575.84|573.04|576.1|573.3|575.84|573.04|0
1655939530000|2022-06-22 23:12:10|575.39|572.59|575.57|572.77|575.57|572.77|575.39|572.59|0
1655939580000|2022-06-22 23:13:00|575.93|573.13|575.84|573.04|575.93|573.13|575.84|573.04|0
1655939590000|2022-06-22 23:13:10|575.93|573.13|575.84|573.04|575.93|573.13|575.84|573.04|0
1655939600000|2022-06-22 23:13:20|575.93|573.13|575.93|573.13|575.93|573.13|575.93|573.13|0
1655939620000|2022-06-22 23:13:40|576.2|573.4|576.28|573.48|576.28|573.48|576.2|573.4|0
1655939630000|2022-06-22 23:13:50|576.55|573.75|576.2|573.4|576.55|573.75|576.2|573.4|0
1655939640000|2022-06-22 23:14:00|576.28|573.48|576.1|573.3|576.28|573.48|576.1|573.3|0
1655939660000|2022-06-22 23:14:20|576.28|573.48|576.19|573.39|576.28|573.48|576.19|573.39|0
1655939670000|2022-06-22 23:14:30|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1655939680000|2022-06-22 23:14:40|576.1|573.3|576.02|573.22|576.1|573.3|576.02|573.22|0
1655939690000|2022-06-22 23:14:50|576.1|573.3|575.92|573.12|576.19|573.39|575.92|573.12|0
1655939700000|2022-06-22 23:15:00|575.84|573.04|575.92|573.12|575.92|573.12|575.75|572.95|0
1655939710000|2022-06-22 23:15:10|576.1|573.3|576.28|573.48|576.28|573.48|576.1|573.3|0
1655939720000|2022-06-22 23:15:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1655939760000|2022-06-22 23:16:00|576.28|573.48|576.28|573.48|576.28|573.48|576.19|573.39|0
1655939770000|2022-06-22 23:16:10|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1655939780000|2022-06-22 23:16:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1655939790000|2022-06-22 23:16:30|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1655939800000|2022-06-22 23:16:40|576.1|573.3|576.28|573.48|576.28|573.48|576.1|573.3|0
1655939820000|2022-06-22 23:17:00|576.37|573.57|576.37|573.57|576.37|573.57|576.37|573.57|0
1655939830000|2022-06-22 23:17:10|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1655939840000|2022-06-22 23:17:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1655939850000|2022-06-22 23:17:30|576.02|573.22|575.92|573.12|576.02|573.22|575.92|573.12|0
1655939870000|2022-06-22 23:17:50|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1655939880000|2022-06-22 23:18:00|575.75|572.95|575.75|572.95|575.75|572.95|575.57|572.77|0
1655939890000|2022-06-22 23:18:10|575.84|573.04|575.92|573.12|575.92|573.12|575.84|573.04|0
1655939900000|2022-06-22 23:18:20|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1655939910000|2022-06-22 23:18:30|575.84|573.04|575.92|573.12|575.92|573.12|575.84|573.04|0
1655939920000|2022-06-22 23:18:40|576.1|573.3|575.92|573.12|576.1|573.3|575.92|573.12|0
1655939930000|2022-06-22 23:18:50|575.84|573.04|575.48|572.68|575.84|573.04|575.48|572.68|0
1655939940000|2022-06-22 23:19:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1655939950000|2022-06-22 23:19:10|575.84|573.04|575.75|572.95|575.84|573.04|575.75|572.95|0
1655939960000|2022-06-22 23:19:20|575.66|572.86|575.66|572.86|575.75|572.95|575.66|572.86|0
1655939970000|2022-06-22 23:19:30|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1655939980000|2022-06-22 23:19:40|575.48|572.68|575.39|572.59|575.48|572.68|575.39|572.59|0
1655940010000|2022-06-22 23:20:10|575.21|572.41|575.21|572.41|575.21|572.41|575.21|572.41|0
1655940020000|2022-06-22 23:20:20|575.39|572.59|575.48|572.68|575.57|572.77|575.39|572.59|0
1655940030000|2022-06-22 23:20:30|575.57|572.77|575.75|572.95|575.75|572.95|575.57|572.77|0
1655940050000|2022-06-22 23:20:50|575.84|573.04|575.92|573.12|575.92|573.12|575.84|573.04|0
1655940060000|2022-06-22 23:21:00|575.84|573.04|575.92|573.12|575.92|573.12|575.84|573.04|0
1655940070000|2022-06-22 23:21:10|575.84|573.04|575.92|573.12|575.92|573.12|575.84|573.04|0
1655940080000|2022-06-22 23:21:20|576.1|573.3|576.1|573.3|576.1|573.3|576.1|573.3|0
1655940090000|2022-06-22 23:21:30|576.28|573.48|576.55|573.75|576.55|573.75|576.28|573.48|0
1655940100000|2022-06-22 23:21:40|576.63|573.83|576.9|574.1|576.9|574.1|576.63|573.83|0
1655940110000|2022-06-22 23:21:50|576.99|574.19|576.63|573.83|577.17|574.37|576.46|573.66|0
1655940120000|2022-06-22 23:22:00|576.9|574.1|576.28|573.48|576.99|574.19|576.28|573.48|0
1655940130000|2022-06-22 23:22:10|576.46|573.66|576.46|573.66|576.46|573.66|576.46|573.66|0
1655940160000|2022-06-22 23:22:40|576.55|573.75|576.46|573.66|576.55|573.75|576.46|573.66|0
1655940180000|2022-06-22 23:23:00|576.63|573.83|577.34|574.54|577.34|574.54|576.63|573.83|0
1655940190000|2022-06-22 23:23:10|577.52|574.72|577.34|574.54|577.52|574.72|577.34|574.54|0
1655940200000|2022-06-22 23:23:20|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1655940210000|2022-06-22 23:23:30|577.88|575.08|578.05|575.25|578.05|575.25|577.88|575.08|0
1655940220000|2022-06-22 23:23:40|577.97|575.17|578.15|575.35|578.15|575.35|577.97|575.17|0
1655940230000|2022-06-22 23:23:50|578.05|575.25|578.15|575.35|578.23|575.43|578.05|575.25|0
1655940240000|2022-06-22 23:24:00|578.05|575.25|578.23|575.43|578.23|575.43|578.05|575.25|0
1655940250000|2022-06-22 23:24:10|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1655940260000|2022-06-22 23:24:20|577.97|575.17|577.88|575.08|577.97|575.17|577.88|575.08|0
1655940270000|2022-06-22 23:24:30|577.97|575.17|578.15|575.35|578.15|575.35|577.97|575.17|0
1655940280000|2022-06-22 23:24:40|578.23|575.43|578.41|575.61|578.41|575.61|578.23|575.43|0
1655940290000|2022-06-22 23:24:50|578.59|575.79|578.94|576.14|578.94|576.14|578.59|575.79|0
1655940300000|2022-06-22 23:25:00|579.12|576.32|579.12|576.32|579.21|576.41|578.94|576.14|0
1655940310000|2022-06-22 23:25:10|579.3|576.5|579.66|576.86|579.66|576.86|579.3|576.5|0
1655940320000|2022-06-22 23:25:20|579.83|577.03|580.01|577.21|580.01|577.21|579.83|577.03|0
1655940330000|2022-06-22 23:25:30|579.83|577.03|579.83|577.03|580.01|577.21|579.83|577.03|0
1655940340000|2022-06-22 23:25:40|579.75|576.95|579.57|576.77|579.75|576.95|579.57|576.77|0
1655940350000|2022-06-22 23:25:50|579.48|576.68|579.66|576.86|579.66|576.86|579.48|576.68|0
1655940360000|2022-06-22 23:26:00|579.83|577.03|579.93|577.13|579.93|577.13|579.75|576.95|0
1655940370000|2022-06-22 23:26:10|579.66|576.86|579.48|576.68|579.66|576.86|579.48|576.68|0
1655940380000|2022-06-22 23:26:20|579.12|576.32|579.48|576.68|579.66|576.86|579.12|576.32|0
1655940390000|2022-06-22 23:26:30|579.57|576.77|579.48|576.68|579.57|576.77|579.48|576.68|0
1655940400000|2022-06-22 23:26:40|579.66|576.86|579.48|576.68|579.66|576.86|579.48|576.68|0
1655940410000|2022-06-22 23:26:50|579.39|576.59|579.48|576.68|579.48|576.68|579.39|576.59|0
1655940420000|2022-06-22 23:27:00|579.83|577.03|579.93|577.13|579.93|577.13|579.83|577.03|0
1655940430000|2022-06-22 23:27:10|580.01|577.21|579.83|577.03|580.01|577.21|579.83|577.03|0
1655940440000|2022-06-22 23:27:20|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1655940450000|2022-06-22 23:27:30|579.83|577.03|579.75|576.95|579.83|577.03|579.75|576.95|0
1655940460000|2022-06-22 23:27:40|579.66|576.86|579.66|576.86|579.66|576.86|579.66|576.86|0
1655940470000|2022-06-22 23:27:50|579.48|576.68|579.48|576.68|579.48|576.68|579.3|576.5|0
1655940480000|2022-06-22 23:28:00|579.3|576.5|579.12|576.32|579.3|576.5|579.12|576.32|0
1655940490000|2022-06-22 23:28:10|579.21|576.41|579.21|576.41|579.21|576.41|579.21|576.41|0
1655940510000|2022-06-22 23:28:30|579.3|576.5|579.3|576.5|579.3|576.5|579.3|576.5|0
1655940520000|2022-06-22 23:28:40|579.21|576.41|579.12|576.32|579.21|576.41|579.12|576.32|0
1655940530000|2022-06-22 23:28:50|579.21|576.41|579.3|576.5|579.3|576.5|579.12|576.32|0
1655940550000|2022-06-22 23:29:10|579.21|576.41|579.12|576.32|579.21|576.41|579.12|576.32|0
1655940560000|2022-06-22 23:29:20|579.04|576.24|579.04|576.24|579.04|576.24|578.94|576.14|0
1655940570000|2022-06-22 23:29:30|579.3|576.5|579.3|576.5|579.3|576.5|579.12|576.32|0
1655940580000|2022-06-22 23:29:40|579.39|576.59|579.39|576.59|579.39|576.59|579.39|576.59|0
1655940590000|2022-06-22 23:29:50|579.65|576.85|579.65|576.85|579.65|576.85|579.65|576.85|0
1655940600000|2022-06-22 23:30:00|579.57|576.77|579.75|576.95|579.83|577.03|579.57|576.77|0
1655940610000|2022-06-22 23:30:10|579.83|577.03|579.75|576.95|579.83|577.03|579.75|576.95|0
1655940620000|2022-06-22 23:30:20|579.83|577.03|579.83|577.03|579.83|577.03|579.75|576.95|0
1655940630000|2022-06-22 23:30:30|580.01|577.21|580.01|577.21|580.01|577.21|580.01|577.21|0
1655940640000|2022-06-22 23:30:40|580.19|577.39|580.28|577.48|580.55|577.75|580.19|577.39|0
1655940650000|2022-06-22 23:30:50|580.19|577.39|580.19|577.39|580.19|577.39|579.83|577.03|0
1655940660000|2022-06-22 23:31:00|580.1|577.3|580.01|577.21|580.1|577.3|580.01|577.21|0
1655940670000|2022-06-22 23:31:10|580.19|577.39|580.72|577.92|580.72|577.92|580.19|577.39|0
1655940680000|2022-06-22 23:31:20|581|578.2|581.26|578.46|581.35|578.55|581|578.2|0
1655940690000|2022-06-22 23:31:30|581.44|578.64|581.26|578.46|581.44|578.64|581.26|578.46|0
1655940700000|2022-06-22 23:31:40|581.44|578.64|580.99|578.19|581.44|578.64|580.99|578.19|0
1655940710000|2022-06-22 23:31:50|581.17|578.37|581.08|578.28|581.17|578.37|581.08|578.28|0
1655940720000|2022-06-22 23:32:00|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1655940730000|2022-06-22 23:32:10|581.62|578.82|581.62|578.82|581.62|578.82|581.62|578.82|0
1655940740000|2022-06-22 23:32:20|581.53|578.73|581.53|578.73|581.53|578.73|581.53|578.73|0
1655940750000|2022-06-22 23:32:30|581.62|578.82|581.79|578.99|581.79|578.99|581.62|578.82|0
1655940760000|2022-06-22 23:32:40|581.89|579.09|581.89|579.09|581.89|579.09|581.89|579.09|0
1655940770000|2022-06-22 23:32:50|582.15|579.35|582.33|579.53|582.33|579.53|582.07|579.27|0
1655940780000|2022-06-22 23:33:00|582.24|579.44|582.33|579.53|582.33|579.53|582.24|579.44|0
1655940800000|2022-06-22 23:33:20|582.24|579.44|582.33|579.53|582.33|579.53|582.24|579.44|0
1655940810000|2022-06-22 23:33:30|582.24|579.44|582.51|579.71|582.51|579.71|582.24|579.44|0
1655940820000|2022-06-22 23:33:40|582.33|579.53|582.24|579.44|582.33|579.53|582.24|579.44|0
1655940830000|2022-06-22 23:33:50|582.33|579.53|582.33|579.53|582.33|579.53|582.15|579.35|0
1655940840000|2022-06-22 23:34:00|582.15|579.35|581.97|579.17|582.15|579.35|581.97|579.17|0
1655940850000|2022-06-22 23:34:10|581.89|579.09|581.89|579.09|581.89|579.09|581.89|579.09|0
1655940860000|2022-06-22 23:34:20|581.97|579.17|581.71|578.91|581.97|579.17|581.62|578.82|0
1655940870000|2022-06-22 23:34:30|581.79|578.99|581.62|578.82|581.79|578.99|581.44|578.64|0
1655940880000|2022-06-22 23:34:40|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1655940890000|2022-06-22 23:34:50|581.89|579.09|581.71|578.91|581.89|579.09|581.62|578.82|0
1655940900000|2022-06-22 23:35:00|581.62|578.82|581.71|578.91|581.71|578.91|581.61|578.81|0
1655940910000|2022-06-22 23:35:10|581.89|579.09|582.06|579.26|582.06|579.26|581.89|579.09|0
1655940920000|2022-06-22 23:35:20|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1655940930000|2022-06-22 23:35:30|582.33|579.53|583.22|580.42|583.22|580.42|582.33|579.53|0
1655940940000|2022-06-22 23:35:40|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1655940950000|2022-06-22 23:35:50|583.67|580.87|583.76|580.96|584.12|581.32|583.67|580.87|0
1655940960000|2022-06-22 23:36:00|583.94|581.14|583.94|581.14|584.3|581.5|583.94|581.14|0
1655940970000|2022-06-22 23:36:10|583.85|581.05|583.4|580.6|583.85|581.05|583.4|580.6|0
1655940980000|2022-06-22 23:36:20|583.32|580.52|583.58|580.78|583.58|580.78|583.22|580.42|0
1655940990000|2022-06-22 23:36:30|583.76|580.96|583.94|581.14|583.94|581.14|583.76|580.96|0
1655941000000|2022-06-22 23:36:40|584.03|581.23|583.76|580.96|584.12|581.32|583.76|580.96|0
1655941010000|2022-06-22 23:36:50|583.85|581.05|583.76|580.96|583.85|581.05|583.76|580.96|0
1655941020000|2022-06-22 23:37:00|583.58|580.78|583.49|580.69|583.67|580.87|583.49|580.69|0
1655941030000|2022-06-22 23:37:10|583.4|580.6|583.58|580.78|583.58|580.78|583.4|580.6|0
1655941040000|2022-06-22 23:37:20|583.4|580.6|583.22|580.42|583.4|580.6|583.22|580.42|0
1655941050000|2022-06-22 23:37:30|583.32|580.52|583.58|580.78|583.58|580.78|583.32|580.52|0
1655941060000|2022-06-22 23:37:40|583.4|580.6|583.31|580.51|583.4|580.6|583.22|580.42|0
1655941070000|2022-06-22 23:37:50|583.04|580.24|583.4|580.6|583.4|580.6|583.04|580.24|0
1655941080000|2022-06-22 23:38:00|583.31|580.51|583.4|580.6|583.4|580.6|583.22|580.42|0
1655941090000|2022-06-22 23:38:10|583.31|580.51|583.76|580.96|583.76|580.96|583.31|580.51|0
1655941100000|2022-06-22 23:38:20|583.58|580.78|584.03|581.23|584.03|581.23|583.58|580.78|0
1655941110000|2022-06-22 23:38:30|584.12|581.32|584.03|581.23|584.12|581.32|583.94|581.14|0
1655941120000|2022-06-22 23:38:40|584.12|581.32|584.3|581.5|584.3|581.5|584.03|581.23|0
1655941130000|2022-06-22 23:38:50|584.29|581.49|584.57|581.77|584.57|581.77|584.29|581.49|0
1655941140000|2022-06-22 23:39:00|584.47|581.67|584.47|581.67|584.65|581.85|584.47|581.67|0
1655941150000|2022-06-22 23:39:10|584.29|581.49|583.85|581.05|584.29|581.49|583.85|581.05|0
1655941160000|2022-06-22 23:39:20|583.76|580.96|583.76|580.96|583.85|581.05|583.76|580.96|0
1655941170000|2022-06-22 23:39:30|583.67|580.87|583.58|580.78|583.67|580.87|583.58|580.78|0
1655941180000|2022-06-22 23:39:40|583.67|580.87|583.76|580.96|583.76|580.96|583.58|580.78|0
1655941200000|2022-06-22 23:40:00|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1655941210000|2022-06-22 23:40:10|583.4|580.6|583.31|580.51|583.4|580.6|583.22|580.42|0
1655941220000|2022-06-22 23:40:20|583.49|580.69|583.58|580.78|583.58|580.78|583.4|580.6|0
1655941230000|2022-06-22 23:40:30|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1655941240000|2022-06-22 23:40:40|583.04|580.24|582.68|579.88|583.04|580.24|582.68|579.88|0
1655941250000|2022-06-22 23:40:50|582.51|579.71|582.51|579.71|582.68|579.88|582.51|579.71|0
1655941260000|2022-06-22 23:41:00|582.33|579.53|582.15|579.35|582.33|579.53|582.15|579.35|0
1655941270000|2022-06-22 23:41:10|582.33|579.53|582.15|579.35|582.33|579.53|582.15|579.35|0
1655941280000|2022-06-22 23:41:20|582.06|579.26|581.97|579.17|582.06|579.26|581.97|579.17|0
1655941290000|2022-06-22 23:41:30|581.79|578.99|581.97|579.17|582.06|579.26|581.61|578.81|0
1655941300000|2022-06-22 23:41:40|582.06|579.26|581.97|579.17|582.06|579.26|581.97|579.17|0
1655941310000|2022-06-22 23:41:50|581.88|579.08|581.79|578.99|581.88|579.08|581.79|578.99|0
1655941320000|2022-06-22 23:42:00|581.61|578.81|581.97|579.17|581.97|579.17|581.61|578.81|0
1655941330000|2022-06-22 23:42:10|582.06|579.26|582.15|579.35|582.15|579.35|582.06|579.26|0
1655941340000|2022-06-22 23:42:20|582.06|579.26|582.33|579.53|582.33|579.53|582.06|579.26|0
1655941360000|2022-06-22 23:42:40|582.15|579.35|582.33|579.53|582.51|579.71|582.15|579.35|0
1655941370000|2022-06-22 23:42:50|582.24|579.44|582.24|579.44|582.24|579.44|582.24|579.44|0
1655941380000|2022-06-22 23:43:00|581.97|579.17|581.97|579.17|582.15|579.35|581.97|579.17|0
1655941390000|2022-06-22 23:43:10|582.06|579.26|582.06|579.26|582.06|579.26|581.97|579.17|0
1655941400000|2022-06-22 23:43:20|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1655941410000|2022-06-22 23:43:30|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1655941420000|2022-06-22 23:43:40|581.79|578.99|581.79|578.99|581.79|578.99|581.79|578.99|0
1655941430000|2022-06-22 23:43:50|581.61|578.81|581.26|578.46|581.61|578.81|581.26|578.46|0
1655941440000|2022-06-22 23:44:00|581.35|578.55|581.26|578.46|581.35|578.55|581.26|578.46|0
1655941450000|2022-06-22 23:44:10|581.08|578.28|581.08|578.28|581.17|578.37|581.08|578.28|0
1655941460000|2022-06-22 23:44:20|581.26|578.46|581.26|578.46|581.26|578.46|581.26|578.46|0
1655941470000|2022-06-22 23:44:30|581.43|578.63|581.53|578.73|581.61|578.81|581.43|578.63|0
1655941480000|2022-06-22 23:44:40|581.61|578.81|581.79|578.99|581.79|578.99|581.61|578.81|0
1655941490000|2022-06-22 23:44:50|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1655941500000|2022-06-22 23:45:00|581.88|579.08|581.7|578.9|581.97|579.17|581.7|578.9|0
1655941510000|2022-06-22 23:45:10|581.61|578.81|581.88|579.08|581.88|579.08|581.61|578.81|0
1655941520000|2022-06-22 23:45:20|581.97|579.17|581.97|579.17|581.97|579.17|581.88|579.08|0
1655941530000|2022-06-22 23:45:30|582.06|579.26|582.15|579.35|582.15|579.35|582.06|579.26|0
1655941540000|2022-06-22 23:45:40|582.5|579.7|582.68|579.88|582.68|579.88|582.42|579.62|0
1655941550000|2022-06-22 23:45:50|582.5|579.7|582.5|579.7|582.5|579.7|582.42|579.62|0
1655941560000|2022-06-22 23:46:00|582.68|579.88|583.04|580.24|583.04|580.24|582.68|579.88|0
1655941580000|2022-06-22 23:46:20|583.22|580.42|583.4|580.6|583.4|580.6|583.22|580.42|0
1655941600000|2022-06-22 23:46:40|583.49|580.69|583.49|580.69|583.49|580.69|583.4|580.6|0
1655941610000|2022-06-22 23:46:50|583.4|580.6|583.22|580.42|583.4|580.6|583.22|580.42|0
1655941620000|2022-06-22 23:47:00|583.04|580.24|582.86|580.06|583.04|580.24|582.86|580.06|0
1655941630000|2022-06-22 23:47:10|582.68|579.88|582.5|579.7|582.68|579.88|582.33|579.53|0
1655941640000|2022-06-22 23:47:20|582.42|579.62|582.15|579.35|582.42|579.62|582.15|579.35|0
1655941650000|2022-06-22 23:47:30|581.88|579.08|581.97|579.17|582.06|579.26|581.88|579.08|0
1655941660000|2022-06-22 23:47:40|582.06|579.26|582.06|579.26|582.15|579.35|581.97|579.17|0
1655941670000|2022-06-22 23:47:50|582.15|579.35|582.24|579.44|582.24|579.44|582.06|579.26|0
1655941680000|2022-06-22 23:48:00|582.42|579.62|582.68|579.88|582.68|579.88|582.33|579.53|0
1655941690000|2022-06-22 23:48:10|582.6|579.8|582.42|579.62|582.6|579.8|582.42|579.62|0
1655941700000|2022-06-22 23:48:20|582.33|579.53|582.15|579.35|582.33|579.53|582.15|579.35|0
1655941710000|2022-06-22 23:48:30|582.33|579.53|582.5|579.7|582.5|579.7|582.15|579.35|0
1655941730000|2022-06-22 23:48:50|582.6|579.8|582.6|579.8|582.6|579.8|582.6|579.8|0
1655941740000|2022-06-22 23:49:00|582.68|579.88|582.5|579.7|582.68|579.88|582.5|579.7|0
1655941750000|2022-06-22 23:49:10|582.6|579.8|582.78|579.98|582.78|579.98|582.5|579.7|0
1655941760000|2022-06-22 23:49:20|582.86|580.06|582.86|580.06|582.86|580.06|582.86|580.06|0
1655941770000|2022-06-22 23:49:30|583.04|580.24|583.31|580.51|583.31|580.51|583.04|580.24|0
1655941780000|2022-06-22 23:49:40|583.22|580.42|582.86|580.06|583.22|580.42|582.86|580.06|0
1655941800000|2022-06-22 23:50:00|582.95|580.15|582.86|580.06|583.04|580.24|582.86|580.06|0
1655941810000|2022-06-22 23:50:10|582.68|579.88|582.06|579.26|582.68|579.88|582.06|579.26|0
1655941820000|2022-06-22 23:50:20|581.97|579.17|581.61|578.81|581.97|579.17|581.61|578.81|0
1655941830000|2022-06-22 23:50:30|581.7|578.9|581.43|578.63|581.7|578.9|581.25|578.45|0
1655941840000|2022-06-22 23:50:40|581.35|578.55|581.43|578.63|581.43|578.63|581.25|578.45|0
1655941850000|2022-06-22 23:50:50|581.52|578.72|581.43|578.63|581.52|578.72|581.43|578.63|0
1655941860000|2022-06-22 23:51:00|581.52|578.72|581.52|578.72|581.61|578.81|581.52|578.72|0
1655941870000|2022-06-22 23:51:10|581.61|578.81|581.61|578.81|581.61|578.81|581.61|578.81|0
1655941880000|2022-06-22 23:51:20|581.43|578.63|581.25|578.45|581.61|578.81|581.25|578.45|0
1655941890000|2022-06-22 23:51:30|581.35|578.55|581.07|578.27|581.43|578.63|581.07|578.27|0
1655941900000|2022-06-22 23:51:40|580.9|578.1|581.07|578.27|581.07|578.27|580.9|578.1|0
1655941910000|2022-06-22 23:51:50|581.35|578.55|581.25|578.45|581.35|578.55|581.17|578.37|0
1655941920000|2022-06-22 23:52:00|581.35|578.55|581.61|578.81|581.61|578.81|581.35|578.55|0
1655941930000|2022-06-22 23:52:10|581.88|579.08|582.06|579.26|582.06|579.26|581.88|579.08|0
1655941940000|2022-06-22 23:52:20|581.79|578.99|581.43|578.63|581.79|578.99|581.43|578.63|0
1655941950000|2022-06-22 23:52:30|581.25|578.45|581.25|578.45|581.25|578.45|581.25|578.45|0
1655941960000|2022-06-22 23:52:40|581.07|578.27|580.99|578.19|581.17|578.37|580.99|578.19|0
1655941970000|2022-06-22 23:52:50|580.9|578.1|580.72|577.92|580.9|578.1|580.72|577.92|0
1655941980000|2022-06-22 23:53:00|580.63|577.83|580.9|578.1|580.9|578.1|580.63|577.83|0
1655941990000|2022-06-22 23:53:10|580.63|577.83|580.45|577.65|580.72|577.92|580.45|577.65|0
1655942000000|2022-06-22 23:53:20|580.54|577.74|580.81|578.01|580.81|578.01|580.54|577.74|0
1655942010000|2022-06-22 23:53:30|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1655942020000|2022-06-22 23:53:40|580.9|578.1|581.07|578.27|581.07|578.27|580.9|578.1|0
1655942030000|2022-06-22 23:53:50|581.17|578.37|581.07|578.27|581.17|578.37|581.07|578.27|0
1655942040000|2022-06-22 23:54:00|580.9|578.1|580.9|578.1|580.9|578.1|580.81|578.01|0
1655942050000|2022-06-22 23:54:10|580.81|578.01|581.07|578.27|581.07|578.27|580.81|578.01|0
1655942060000|2022-06-22 23:54:20|580.99|578.19|581.17|578.37|581.17|578.37|580.99|578.19|0
1655942070000|2022-06-22 23:54:30|581.35|578.55|581.43|578.63|581.43|578.63|581.25|578.45|0
1655942080000|2022-06-22 23:54:40|581.34|578.54|581.25|578.45|581.34|578.54|581.25|578.45|0
1655942100000|2022-06-22 23:55:00|581.34|578.54|581.17|578.37|581.34|578.54|581.17|578.37|0
1655942110000|2022-06-22 23:55:10|581.25|578.45|581.34|578.54|581.34|578.54|581.17|578.37|0
1655942120000|2022-06-22 23:55:20|581.25|578.45|581.25|578.45|581.34|578.54|581.25|578.45|0
1655942130000|2022-06-22 23:55:30|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1655942140000|2022-06-22 23:55:40|580.9|578.1|581.07|578.27|581.07|578.27|580.9|578.1|0
1655942150000|2022-06-22 23:55:50|580.89|578.09|580.99|578.19|580.99|578.19|580.89|578.09|0
1655942160000|2022-06-22 23:56:00|580.89|578.09|580.89|578.09|581.07|578.27|580.89|578.09|0
1655942170000|2022-06-22 23:56:10|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1655942180000|2022-06-22 23:56:20|580.89|578.09|580.72|577.92|580.89|578.09|580.72|577.92|0
1655942190000|2022-06-22 23:56:30|580.54|577.74|580.99|578.19|580.99|578.19|580.54|577.74|0
1655942200000|2022-06-22 23:56:40|580.89|578.09|580.72|577.92|580.89|578.09|580.63|577.83|0
1655942210000|2022-06-22 23:56:50|580.54|577.74|580.72|577.92|580.72|577.92|580.54|577.74|0
1655942220000|2022-06-22 23:57:00|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1655942230000|2022-06-22 23:57:10|580.63|577.83|580.45|577.65|580.63|577.83|580.45|577.65|0
1655942240000|2022-06-22 23:57:20|580.54|577.74|580.54|577.74|580.54|577.74|580.54|577.74|0
1655942250000|2022-06-22 23:57:30|580.45|577.65|580.18|577.38|580.54|577.74|580.18|577.38|0
1655942260000|2022-06-22 23:57:40|580.27|577.47|580.54|577.74|580.54|577.74|580.27|577.47|0
1655942270000|2022-06-22 23:57:50|580.18|577.38|580.18|577.38|580.18|577.38|580.18|577.38|0
1655942280000|2022-06-22 23:58:00|580|577.2|579.82|577.02|580|577.2|579.82|577.02|0
1655942290000|2022-06-22 23:58:10|579.92|577.12|579.82|577.02|580|577.2|579.82|577.02|0
1655942300000|2022-06-22 23:58:20|580|577.2|579.82|577.02|580|577.2|579.82|577.02|0
1655942310000|2022-06-22 23:58:30|579.65|576.85|579.56|576.76|579.65|576.85|579.47|576.67|0
1655942320000|2022-06-22 23:58:40|579.47|576.67|579.74|576.94|579.74|576.94|579.47|576.67|0
1655942330000|2022-06-22 23:58:50|579.65|576.85|579.65|576.85|579.82|577.02|579.65|576.85|0
1655942340000|2022-06-22 23:59:00|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1655942360000|2022-06-22 23:59:20|579.92|577.12|579.82|577.02|579.92|577.12|579.82|577.02|0
1655942370000|2022-06-22 23:59:30|580|577.2|580.18|577.38|580.18|577.38|580|577.2|0
1655942380000|2022-06-22 23:59:40|580|577.2|580|577.2|580|577.2|580|577.2|0
1655942390000|2022-06-22 23:59:50|579.82|577.02|580|577.2|580|577.2|579.82|577.02|0
1655942400000|2022-06-23 00:00:00|580.18|577.38|580.36|577.56|580.54|577.74|580.18|577.38|0
1655942410000|2022-06-23 00:00:10|580.18|577.38|580|577.2|580.18|577.38|579.82|577.02|0
1655942420000|2022-06-23 00:00:20|580.18|577.38|579.65|576.85|580.18|577.38|579.65|576.85|0
1655942430000|2022-06-23 00:00:30|579.11|576.31|578.76|575.96|579.11|576.31|578.76|575.96|0
1655942440000|2022-06-23 00:00:40|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1655942450000|2022-06-23 00:00:50|578.04|575.24|577.69|574.89|578.04|575.24|577.69|574.89|0
1655942460000|2022-06-23 00:01:00|577.51|574.71|578.04|575.24|578.04|575.24|577.51|574.71|0
1655942470000|2022-06-23 00:01:10|578.22|575.42|578.85|576.05|578.85|576.05|578.22|575.42|0
1655942480000|2022-06-23 00:01:20|578.93|576.13|578.75|575.95|578.93|576.13|578.67|575.87|0
1655942490000|2022-06-23 00:01:30|578.58|575.78|578.4|575.6|578.58|575.78|578.4|575.6|0
1655942500000|2022-06-23 00:01:40|578.22|575.42|578.22|575.42|578.4|575.6|578.22|575.42|0
1655942510000|2022-06-23 00:01:50|578.04|575.24|577.69|574.89|578.04|575.24|577.69|574.89|0
1655942520000|2022-06-23 00:02:00|577.6|574.8|577.6|574.8|577.6|574.8|577.51|574.71|0
1655942530000|2022-06-23 00:02:10|577.51|574.71|577.87|575.07|577.87|575.07|577.51|574.71|0
1655942540000|2022-06-23 00:02:20|577.69|574.89|577.87|575.07|577.96|575.16|577.69|574.89|0
1655942550000|2022-06-23 00:02:30|577.69|574.89|577.51|574.71|577.69|574.89|577.51|574.71|0
1655942560000|2022-06-23 00:02:40|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1655942570000|2022-06-23 00:02:50|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1655942590000|2022-06-23 00:03:10|577.69|574.89|577.69|574.89|577.86|575.06|577.69|574.89|0
1655942600000|2022-06-23 00:03:20|577.86|575.06|577.69|574.89|577.86|575.06|577.69|574.89|0
1655942620000|2022-06-23 00:03:40|577.6|574.8|577.96|575.16|578.04|575.24|577.6|574.8|0
1655942630000|2022-06-23 00:03:50|577.86|575.06|577.78|574.98|577.86|575.06|577.78|574.98|0
1655942640000|2022-06-23 00:04:00|577.69|574.89|577.51|574.71|577.69|574.89|577.51|574.71|0
1655942650000|2022-06-23 00:04:10|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1655942660000|2022-06-23 00:04:20|577.6|574.8|577.69|574.89|577.69|574.89|577.51|574.71|0
1655942670000|2022-06-23 00:04:30|577.86|575.06|577.86|575.06|577.96|575.16|577.86|575.06|0
1655942680000|2022-06-23 00:04:40|577.96|575.16|578.13|575.33|578.22|575.42|577.96|575.16|0
1655942690000|2022-06-23 00:04:50|578.22|575.42|578.31|575.51|578.31|575.51|578.04|575.24|0
1655942700000|2022-06-23 00:05:00|578.4|575.6|578.4|575.6|578.49|575.69|578.4|575.6|0
1655942710000|2022-06-23 00:05:10|578.22|575.42|577.86|575.06|578.22|575.42|577.69|574.89|0
1655942720000|2022-06-23 00:05:20|577.6|574.8|577.86|575.06|577.86|575.06|577.51|574.71|0
1655942730000|2022-06-23 00:05:30|578.04|575.24|578.13|575.33|578.13|575.33|577.96|575.16|0
1655942740000|2022-06-23 00:05:40|578.22|575.42|577.96|575.16|578.4|575.6|577.96|575.16|0
1655942750000|2022-06-23 00:05:50|577.86|575.06|577.86|575.06|578.04|575.24|577.86|575.06|0
1655942760000|2022-06-23 00:06:00|578.04|575.24|578.04|575.24|578.13|575.33|578.04|575.24|0
1655942770000|2022-06-23 00:06:10|578.22|575.42|578.49|575.69|578.49|575.69|578.22|575.42|0
1655942780000|2022-06-23 00:06:20|578.4|575.6|578.58|575.78|578.58|575.78|578.4|575.6|0
1655942790000|2022-06-23 00:06:30|578.49|575.69|578.04|575.24|578.49|575.69|578.04|575.24|0
1655942800000|2022-06-23 00:06:40|578.13|575.33|577.86|575.06|578.13|575.33|577.86|575.06|0
1655942810000|2022-06-23 00:06:50|577.96|575.16|578.22|575.42|578.22|575.42|577.86|575.06|0
1655942820000|2022-06-23 00:07:00|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1655942830000|2022-06-23 00:07:10|577.86|575.06|577.96|575.16|578.04|575.24|577.86|575.06|0
1655942840000|2022-06-23 00:07:20|578.04|575.24|578.04|575.24|578.04|575.24|577.86|575.06|0
1655942850000|2022-06-23 00:07:30|578.22|575.42|577.69|574.89|578.22|575.42|577.69|574.89|0
1655942860000|2022-06-23 00:07:40|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1655942870000|2022-06-23 00:07:50|577.69|574.89|577.69|574.89|577.69|574.89|577.6|574.8|0
1655942880000|2022-06-23 00:08:00|577.6|574.8|577.69|574.89|577.69|574.89|577.51|574.71|0
1655942890000|2022-06-23 00:08:10|577.78|574.98|578.04|575.24|578.04|575.24|577.6|574.8|0
1655942900000|2022-06-23 00:08:20|578.13|575.33|578.31|575.51|578.31|575.51|578.13|575.33|0
1655942910000|2022-06-23 00:08:30|578.4|575.6|578.04|575.24|578.4|575.6|578.04|575.24|0
1655942920000|2022-06-23 00:08:40|577.86|575.06|577.86|575.06|577.96|575.16|577.86|575.06|0
1655942930000|2022-06-23 00:08:50|577.96|575.16|577.96|575.16|577.96|575.16|577.96|575.16|0
1655942940000|2022-06-23 00:09:00|577.86|575.06|577.69|574.89|577.86|575.06|577.51|574.71|0
1655942950000|2022-06-23 00:09:10|577.86|575.06|577.78|574.98|578.04|575.24|577.78|574.98|0
1655942960000|2022-06-23 00:09:20|577.86|575.06|577.69|574.89|577.86|575.06|577.69|574.89|0
1655942970000|2022-06-23 00:09:30|577.78|574.98|577.86|575.06|577.86|575.06|577.69|574.89|0
1655942980000|2022-06-23 00:09:40|577.69|574.89|577.6|574.8|577.69|574.89|577.6|574.8|0
1655942990000|2022-06-23 00:09:50|577.51|574.71|577.6|574.8|577.6|574.8|577.51|574.71|0
1655943000000|2022-06-23 00:10:00|577.51|574.71|577.6|574.8|577.6|574.8|577.51|574.71|0
1655943010000|2022-06-23 00:10:10|577.51|574.71|577.51|574.71|577.6|574.8|577.51|574.71|0
1655943030000|2022-06-23 00:10:30|577.6|574.8|577.68|574.88|577.68|574.88|577.6|574.8|0
1655943040000|2022-06-23 00:10:40|577.78|574.98|577.86|575.06|577.86|575.06|577.78|574.98|0
1655943050000|2022-06-23 00:10:50|578.22|575.42|578.31|575.51|578.4|575.6|578.22|575.42|0
1655943060000|2022-06-23 00:11:00|578.04|575.24|578.13|575.33|578.13|575.33|578.04|575.24|0
1655943070000|2022-06-23 00:11:10|578.04|575.24|578.04|575.24|578.04|575.24|577.95|575.15|0
1655943080000|2022-06-23 00:11:20|578.22|575.42|577.86|575.06|578.22|575.42|577.86|575.06|0
1655943090000|2022-06-23 00:11:30|578.13|575.33|577.95|575.15|578.22|575.42|577.95|575.15|0
1655943100000|2022-06-23 00:11:40|577.86|575.06|577.86|575.06|577.86|575.06|577.78|574.98|0
1655943110000|2022-06-23 00:11:50|577.95|575.15|578.13|575.33|578.22|575.42|577.95|575.15|0
1655943120000|2022-06-23 00:12:00|578.04|575.24|577.86|575.06|578.04|575.24|577.86|575.06|0
1655943130000|2022-06-23 00:12:10|578.04|575.24|577.95|575.15|578.04|575.24|577.95|575.15|0
1655943140000|2022-06-23 00:12:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1655943150000|2022-06-23 00:12:30|577.95|575.15|577.78|574.98|577.95|575.15|577.68|574.88|0
1655943160000|2022-06-23 00:12:40|577.86|575.06|578.04|575.24|578.04|575.24|577.86|575.06|0
1655943170000|2022-06-23 00:12:50|577.95|575.15|577.86|575.06|577.95|575.15|577.86|575.06|0
1655943180000|2022-06-23 00:13:00|577.78|574.98|577.68|574.88|577.78|574.98|577.68|574.88|0
1655943190000|2022-06-23 00:13:10|577.86|575.06|577.68|574.88|577.86|575.06|577.6|574.8|0
1655943200000|2022-06-23 00:13:20|577.6|574.8|577.68|574.88|577.68|574.88|577.6|574.8|0
1655943210000|2022-06-23 00:13:30|577.51|574.71|577.68|574.88|577.68|574.88|577.51|574.71|0
1655943220000|2022-06-23 00:13:40|577.86|575.06|577.95|575.15|577.95|575.15|577.86|575.06|0
1655943230000|2022-06-23 00:13:50|577.86|575.06|577.78|574.98|577.86|575.06|577.78|574.98|0
1655943240000|2022-06-23 00:14:00|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1655943250000|2022-06-23 00:14:10|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1655943290000|2022-06-23 00:14:50|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1655943300000|2022-06-23 00:15:00|577.6|574.8|577.51|574.71|577.6|574.8|577.51|574.71|0
1655943320000|2022-06-23 00:15:20|574.84|572.04|574.66|571.86|574.84|572.04|574.66|571.86|0
1655943330000|2022-06-23 00:15:30|573.96|571.16|573.96|571.16|574.05|571.25|573.6|570.8|0
1655943340000|2022-06-23 00:15:40|573.42|570.62|572.36|569.56|573.42|570.62|572.36|569.56|0
1655943350000|2022-06-23 00:15:50|572.54|569.74|572.01|569.21|572.54|569.74|572.01|569.21|0
1655943360000|2022-06-23 00:16:00|572.19|569.39|573.16|570.36|573.16|570.36|572.19|569.39|0
1655943370000|2022-06-23 00:16:10|573.25|570.45|572.89|570.09|573.42|570.62|572.89|570.09|0
1655943380000|2022-06-23 00:16:20|573.07|570.27|573.42|570.62|573.52|570.72|572.89|570.09|0
1655943390000|2022-06-23 00:16:30|573.25|570.45|573.42|570.62|573.42|570.62|573.07|570.27|0
1655943400000|2022-06-23 00:16:40|573.78|570.98|574.31|571.51|574.31|571.51|573.78|570.98|0
1655943410000|2022-06-23 00:16:50|573.96|571.16|573.42|570.62|573.96|571.16|573.42|570.62|0
1655943420000|2022-06-23 00:17:00|573.78|570.98|573.87|571.07|573.96|571.16|573.78|570.98|0
1655943430000|2022-06-23 00:17:10|574.05|571.25|574.22|571.42|574.31|571.51|574.05|571.25|0
1655943440000|2022-06-23 00:17:20|574.58|571.78|574.66|571.86|574.66|571.86|574.49|571.69|0
1655943450000|2022-06-23 00:17:30|574.49|571.69|574.66|571.86|574.76|571.96|574.49|571.69|0
1655943460000|2022-06-23 00:17:40|574.93|572.13|574.84|572.04|574.93|572.13|574.66|571.86|0
1655943470000|2022-06-23 00:17:50|574.66|571.86|574.76|571.96|574.76|571.96|574.58|571.78|0
1655943480000|2022-06-23 00:18:00|574.49|571.69|574.66|571.86|574.66|571.86|574.49|571.69|0
1655943490000|2022-06-23 00:18:10|574.22|571.42|574.05|571.25|574.22|571.42|573.96|571.16|0
1655943500000|2022-06-23 00:18:20|574.13|571.33|573.96|571.16|574.22|571.42|573.96|571.16|0
1655943510000|2022-06-23 00:18:30|573.87|571.07|574.31|571.51|574.31|571.51|573.87|571.07|0
1655943520000|2022-06-23 00:18:40|574.58|571.78|574.58|571.78|574.58|571.78|574.58|571.78|0
1655943530000|2022-06-23 00:18:50|574.49|571.69|575.11|572.31|575.11|572.31|574.49|571.69|0
1655943540000|2022-06-23 00:19:00|575.02|572.22|574.4|571.6|575.02|572.22|574.4|571.6|0
1655943550000|2022-06-23 00:19:10|574.22|571.42|574.05|571.25|574.31|571.51|574.05|571.25|0
1655943560000|2022-06-23 00:19:20|574.22|571.42|574.66|571.86|574.84|572.04|574.22|571.42|0
1655943570000|2022-06-23 00:19:30|574.49|571.69|574.66|571.86|574.66|571.86|574.49|571.69|0
1655943580000|2022-06-23 00:19:40|574.58|571.78|574.49|571.69|574.66|571.86|574.49|571.69|0
1655943590000|2022-06-23 00:19:50|574.66|571.86|574.49|571.69|574.66|571.86|574.49|571.69|0
1655943600000|2022-06-23 00:20:00|574.22|571.42|574.05|571.25|574.31|571.51|574.05|571.25|0
1655943610000|2022-06-23 00:20:10|573.95|571.15|573.78|570.98|573.95|571.15|573.6|570.8|0
1655943620000|2022-06-23 00:20:20|573.69|570.89|573.42|570.62|573.69|570.89|573.42|570.62|0
1655943630000|2022-06-23 00:20:30|573.25|570.45|573.25|570.45|573.42|570.62|573.25|570.45|0
1655943640000|2022-06-23 00:20:40|573.42|570.62|574.22|571.42|574.22|571.42|573.42|570.62|0
1655943650000|2022-06-23 00:20:50|574.05|571.25|574.05|571.25|574.05|571.25|573.95|571.15|0
1655943660000|2022-06-23 00:21:00|573.69|570.89|573.69|570.89|573.69|570.89|573.6|570.8|0
1655943670000|2022-06-23 00:21:10|573.78|570.98|573.6|570.8|573.78|570.98|573.42|570.62|0
1655943680000|2022-06-23 00:21:20|573.42|570.62|573.07|570.27|573.42|570.62|573.07|570.27|0
1655943690000|2022-06-23 00:21:30|573.42|570.62|573.51|570.71|573.6|570.8|573.42|570.62|0
1655943700000|2022-06-23 00:21:40|573.42|570.62|573.6|570.8|573.6|570.8|573.34|570.54|0
1655943710000|2022-06-23 00:21:50|573.69|570.89|573.78|570.98|573.87|571.07|573.69|570.89|0
1655943720000|2022-06-23 00:22:00|573.87|571.07|573.78|570.98|573.87|571.07|573.78|570.98|0
1655943730000|2022-06-23 00:22:10|573.87|571.07|574.13|571.33|574.13|571.33|573.87|571.07|0
1655943740000|2022-06-23 00:22:20|574.31|571.51|574.58|571.78|574.58|571.78|574.22|571.42|0
1655943750000|2022-06-23 00:22:30|574.31|571.51|574.13|571.33|574.31|571.51|573.87|571.07|0
1655943760000|2022-06-23 00:22:40|574.22|571.42|573.87|571.07|574.22|571.42|573.87|571.07|0
1655943770000|2022-06-23 00:22:50|573.51|570.71|573.95|571.15|573.95|571.15|573.51|570.71|0
1655943780000|2022-06-23 00:23:00|573.87|571.07|574.05|571.25|574.05|571.25|573.87|571.07|0
1655943790000|2022-06-23 00:23:10|574.31|571.51|574.58|571.78|574.66|571.86|574.31|571.51|0
1655943800000|2022-06-23 00:23:20|574.66|571.86|574.66|571.86|574.66|571.86|574.49|571.69|0
1655943810000|2022-06-23 00:23:30|574.58|571.78|574.58|571.78|574.66|571.86|574.49|571.69|0
1655943820000|2022-06-23 00:23:40|574.49|571.69|574.75|571.95|574.75|571.95|574.49|571.69|0
1655943830000|2022-06-23 00:23:50|574.84|572.04|575.11|572.31|575.11|572.31|574.84|572.04|0
1655943840000|2022-06-23 00:24:00|575.19|572.39|575.02|572.22|575.19|572.39|575.02|572.22|0
1655943850000|2022-06-23 00:24:10|574.84|572.04|574.66|571.86|574.84|572.04|574.66|571.86|0
1655943860000|2022-06-23 00:24:20|574.49|571.69|574.58|571.78|574.58|571.78|574.49|571.69|0
1655943870000|2022-06-23 00:24:30|574.66|571.86|574.31|571.51|574.66|571.86|574.31|571.51|0
1655943880000|2022-06-23 00:24:40|574.4|571.6|574.48|571.68|574.48|571.68|574.4|571.6|0
1655943890000|2022-06-23 00:24:50|574.66|571.86|574.58|571.78|574.66|571.86|574.48|571.68|0
1655943900000|2022-06-23 00:25:00|574.48|571.68|573.78|570.98|574.48|571.68|573.78|570.98|0
1655943910000|2022-06-23 00:25:10|573.6|570.8|573.6|570.8|573.6|570.8|573.42|570.62|0
1655943920000|2022-06-23 00:25:20|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1655943930000|2022-06-23 00:25:30|573.69|570.89|573.87|571.07|573.87|571.07|573.6|570.8|0
1655943940000|2022-06-23 00:25:40|573.78|570.98|573.6|570.8|573.78|570.98|573.6|570.8|0
1655943950000|2022-06-23 00:25:50|573.69|570.89|573.69|570.89|573.78|570.98|573.6|570.8|0
1655943960000|2022-06-23 00:26:00|573.6|570.8|573.07|570.27|573.69|570.89|573.07|570.27|0
1655943970000|2022-06-23 00:26:10|573.24|570.44|573.07|570.27|573.34|570.54|573.07|570.27|0
1655943980000|2022-06-23 00:26:20|573.24|570.44|573.07|570.27|573.24|570.44|572.89|570.09|0
1655943990000|2022-06-23 00:26:30|573.24|570.44|573.07|570.27|573.24|570.44|572.89|570.09|0
1655944000000|2022-06-23 00:26:40|573.16|570.36|573.16|570.36|573.24|570.44|573.16|570.36|0
1655944010000|2022-06-23 00:26:50|573.24|570.44|572.98|570.18|573.24|570.44|572.98|570.18|0
1655944020000|2022-06-23 00:27:00|573.24|570.44|573.6|570.8|573.6|570.8|573.16|570.36|0
1655944030000|2022-06-23 00:27:10|573.78|570.98|573.95|571.15|573.95|571.15|573.78|570.98|0
1655944040000|2022-06-23 00:27:20|574.13|571.33|574.48|571.68|574.48|571.68|574.13|571.33|0
1655944050000|2022-06-23 00:27:30|574.4|571.6|574.48|571.68|574.66|571.86|574.4|571.6|0
1655944060000|2022-06-23 00:27:40|574.58|571.78|574.84|572.04|574.84|572.04|574.58|571.78|0
1655944070000|2022-06-23 00:27:50|574.93|572.13|574.75|571.95|574.93|572.13|574.75|571.95|0
1655944080000|2022-06-23 00:28:00|574.48|571.68|574.58|571.78|574.58|571.78|574.48|571.68|0
1655944090000|2022-06-23 00:28:10|574.31|571.51|574.48|571.68|574.48|571.68|574.31|571.51|0
1655944100000|2022-06-23 00:28:20|574.58|571.78|574.48|571.68|574.58|571.78|574.48|571.68|0
1655944120000|2022-06-23 00:28:40|574.66|571.86|574.66|571.86|574.66|571.86|574.66|571.86|0
1655944130000|2022-06-23 00:28:50|574.48|571.68|574.04|571.24|574.48|571.68|574.04|571.24|0
1655944140000|2022-06-23 00:29:00|574.31|571.51|574.22|571.42|574.31|571.51|574.13|571.33|0
1655944150000|2022-06-23 00:29:10|574.31|571.51|574.66|571.86|574.66|571.86|574.31|571.51|0
1655944160000|2022-06-23 00:29:20|574.58|571.78|574.66|571.86|574.66|571.86|574.48|571.68|0
1655944170000|2022-06-23 00:29:30|574.84|572.04|575.37|572.57|575.37|572.57|574.84|572.04|0
1655944180000|2022-06-23 00:29:40|575.46|572.66|575.37|572.57|575.46|572.66|575.28|572.48|0
1655944190000|2022-06-23 00:29:50|575.46|572.66|575.82|573.02|575.82|573.02|575.46|572.66|0
1655944200000|2022-06-23 00:30:00|575.72|572.92|575.72|572.92|576.08|573.28|575.72|572.92|0
1655944210000|2022-06-23 00:30:10|576.43|573.63|576.53|573.73|576.53|573.73|576.43|573.63|0
1655944220000|2022-06-23 00:30:20|576.61|573.81|577.24|574.44|577.24|574.44|576.61|573.81|0
1655944230000|2022-06-23 00:30:30|577.15|574.35|577.24|574.44|577.32|574.52|577.15|574.35|0
1655944240000|2022-06-23 00:30:40|577.32|574.52|577.42|574.62|577.77|574.97|577.32|574.52|0
1655944250000|2022-06-23 00:30:50|577.5|574.7|577.86|575.06|577.86|575.06|577.5|574.7|0
1655944260000|2022-06-23 00:31:00|577.68|574.88|577.86|575.06|578.03|575.23|577.68|574.88|0
1655944270000|2022-06-23 00:31:10|577.5|574.7|577.95|575.15|577.95|575.15|577.5|574.7|0
1655944280000|2022-06-23 00:31:20|578.03|575.23|578.3|575.5|578.39|575.59|578.03|575.23|0
1655944290000|2022-06-23 00:31:30|577.5|574.7|578.3|575.5|578.3|575.5|577.5|574.7|0
1655944300000|2022-06-23 00:31:40|578.39|575.59|578.13|575.33|578.39|575.59|578.13|575.33|0
1655944310000|2022-06-23 00:31:50|577.95|575.15|578.03|575.23|578.03|575.23|577.86|575.06|0
1655944320000|2022-06-23 00:32:00|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1655944330000|2022-06-23 00:32:10|577.68|574.88|578.03|575.23|578.03|575.23|577.5|574.7|0
1655944340000|2022-06-23 00:32:20|577.86|575.06|578.21|575.41|578.21|575.41|577.86|575.06|0
1655944350000|2022-06-23 00:32:30|577.95|575.15|577.95|575.15|577.95|575.15|577.95|575.15|0
1655944360000|2022-06-23 00:32:40|577.68|574.88|577.32|574.52|577.68|574.88|577.32|574.52|0
1655944370000|2022-06-23 00:32:50|577.24|574.44|577.5|574.7|577.5|574.7|577.24|574.44|0
1655944380000|2022-06-23 00:33:00|577.32|574.52|576.97|574.17|577.32|574.52|576.97|574.17|0
1655944390000|2022-06-23 00:33:10|576.61|573.81|576.43|573.63|576.7|573.9|576.43|573.63|0
1655944400000|2022-06-23 00:33:20|576.08|573.28|576.17|573.37|576.17|573.37|576.08|573.28|0
1655944410000|2022-06-23 00:33:30|576.35|573.55|576.43|573.63|576.43|573.63|576.26|573.46|0
1655944420000|2022-06-23 00:33:40|576.26|573.46|576.43|573.63|576.43|573.63|576.26|573.46|0
1655944430000|2022-06-23 00:33:50|576.26|573.46|575.82|573.02|576.26|573.46|575.72|572.92|0
1655944440000|2022-06-23 00:34:00|576.17|573.37|576.79|573.99|576.79|573.99|576.17|573.37|0
1655944450000|2022-06-23 00:34:10|576.97|574.17|576.88|574.08|576.97|574.17|576.88|574.08|0
1655944460000|2022-06-23 00:34:20|576.61|573.81|575.9|573.1|576.61|573.81|575.9|573.1|0
1655944470000|2022-06-23 00:34:30|575.55|572.75|575.19|572.39|575.55|572.75|575.19|572.39|0
1655944480000|2022-06-23 00:34:40|575.46|572.66|575.19|572.39|575.64|572.84|575.19|572.39|0
1655944490000|2022-06-23 00:34:50|575.11|572.31|575.19|572.39|575.19|572.39|575.11|572.31|0
1655944500000|2022-06-23 00:35:00|575.01|572.21|574.3|571.5|575.01|572.21|574.3|571.5|0
1655944510000|2022-06-23 00:35:10|574.22|571.42|574.22|571.42|574.22|571.42|574.13|571.33|0
1655944520000|2022-06-23 00:35:20|574.13|571.33|574.22|571.42|574.3|571.5|574.13|571.33|0
1655944530000|2022-06-23 00:35:30|574.13|571.33|573.95|571.15|574.3|571.5|573.95|571.15|0
1655944540000|2022-06-23 00:35:40|574.04|571.24|573.86|571.06|574.04|571.24|573.86|571.06|0
1655944550000|2022-06-23 00:35:50|573.77|570.97|573.95|571.15|574.04|571.24|573.77|570.97|0
1655944560000|2022-06-23 00:36:00|573.77|570.97|574.13|571.33|574.13|571.33|573.6|570.8|0
1655944570000|2022-06-23 00:36:10|574.04|571.24|573.95|571.15|574.04|571.24|573.95|571.15|0
1655944580000|2022-06-23 00:36:20|574.22|571.42|574.48|571.68|574.48|571.68|574.22|571.42|0
1655944590000|2022-06-23 00:36:30|574.4|571.6|574.3|571.5|574.4|571.6|574.3|571.5|0
1655944600000|2022-06-23 00:36:40|574.4|571.6|574.13|571.33|574.4|571.6|574.13|571.33|0
1655944610000|2022-06-23 00:36:50|573.95|571.15|574.04|571.24|574.04|571.24|573.95|571.15|0
1655944620000|2022-06-23 00:37:00|573.69|570.89|574.13|571.33|574.13|571.33|573.42|570.62|0
1655944630000|2022-06-23 00:37:10|574.57|571.77|574.3|571.5|574.57|571.77|574.3|571.5|0
1655944640000|2022-06-23 00:37:20|574.4|571.6|574.84|572.04|574.84|572.04|574.4|571.6|0
1655944650000|2022-06-23 00:37:30|574.66|571.86|574.57|571.77|574.66|571.86|574.48|571.68|0
1655944660000|2022-06-23 00:37:40|574.48|571.68|574.66|571.86|574.66|571.86|574.48|571.68|0
1655944670000|2022-06-23 00:37:50|574.57|571.77|574.66|571.86|574.66|571.86|574.48|571.68|0
1655944680000|2022-06-23 00:38:00|574.84|572.04|575.01|572.21|575.01|572.21|574.84|572.04|0
1655944690000|2022-06-23 00:38:10|575.19|572.39|575.1|572.3|575.19|572.39|575.1|572.3|0
1655944700000|2022-06-23 00:38:20|575.19|572.39|575.19|572.39|575.19|572.39|575.1|572.3|0
1655944710000|2022-06-23 00:38:30|575.28|572.48|574.84|572.04|575.28|572.48|574.84|572.04|0
1655944720000|2022-06-23 00:38:40|574.93|572.13|574.93|572.13|574.93|572.13|574.93|572.13|0
1655944730000|2022-06-23 00:38:50|574.75|571.95|575.01|572.21|575.01|572.21|574.75|571.95|0
1655944740000|2022-06-23 00:39:00|575.37|572.57|574.93|572.13|575.37|572.57|574.93|572.13|0
1655944750000|2022-06-23 00:39:10|575.01|572.21|574.93|572.13|575.01|572.21|574.66|571.86|0
1655944760000|2022-06-23 00:39:20|574.75|571.95|574.75|571.95|574.75|571.95|574.66|571.86|0
1655944770000|2022-06-23 00:39:30|574.66|571.86|574.4|571.6|574.66|571.86|574.3|571.5|0
1655944780000|2022-06-23 00:39:40|574.48|571.68|574.4|571.6|574.48|571.68|574.4|571.6|0
1655944790000|2022-06-23 00:39:50|574.48|571.68|574.48|571.68|574.48|571.68|574.48|571.68|0
1655944800000|2022-06-23 00:40:00|574.75|571.95|574.83|572.03|574.83|572.03|574.66|571.86|0
1655944810000|2022-06-23 00:40:10|575.01|572.21|574.4|571.6|575.01|572.21|574.4|571.6|0
1655944820000|2022-06-23 00:40:20|574.48|571.68|574.3|571.5|574.48|571.68|574.3|571.5|0
1655944830000|2022-06-23 00:40:30|574.13|571.33|573.95|571.15|574.13|571.33|573.77|570.97|0
1655944840000|2022-06-23 00:40:40|574.04|571.24|573.59|570.79|574.04|571.24|573.59|570.79|0
1655944850000|2022-06-23 00:40:50|573.69|570.89|573.33|570.53|573.77|570.97|573.33|570.53|0
1655944860000|2022-06-23 00:41:00|573.42|570.62|573.06|570.26|573.42|570.62|573.06|570.26|0
1655944870000|2022-06-23 00:41:10|572.53|569.73|572.53|569.73|572.53|569.73|572.36|569.56|0
1655944880000|2022-06-23 00:41:20|572.36|569.56|572.8|570|572.8|570|572.36|569.56|0
1655944890000|2022-06-23 00:41:30|573.06|570.26|572.71|569.91|573.06|570.26|572.71|569.91|0
1655944900000|2022-06-23 00:41:40|572.8|570|572.71|569.91|572.8|570|572.53|569.73|0
1655944910000|2022-06-23 00:41:50|572.62|569.82|572.8|570|572.89|570.09|572.45|569.65|0
1655944920000|2022-06-23 00:42:00|572.53|569.73|572.35|569.55|572.53|569.73|572.35|569.55|0
1655944930000|2022-06-23 00:42:10|572.18|569.38|572|569.2|572.27|569.47|572|569.2|0
1655944940000|2022-06-23 00:42:20|572.18|569.38|572.35|569.55|572.35|569.55|572.18|569.38|0
1655944950000|2022-06-23 00:42:30|572.53|569.73|572.71|569.91|572.71|569.91|572.53|569.73|0
1655944960000|2022-06-23 00:42:40|572.8|570|573.06|570.26|573.06|570.26|572.71|569.91|0
1655944970000|2022-06-23 00:42:50|573.24|570.44|573.42|570.62|573.42|570.62|573.24|570.44|0
1655944980000|2022-06-23 00:43:00|573.69|570.89|573.24|570.44|573.69|570.89|573.24|570.44|0
1655944990000|2022-06-23 00:43:10|573.15|570.35|572.98|570.18|573.15|570.35|572.98|570.18|0
1655945000000|2022-06-23 00:43:20|572.89|570.09|572.53|569.73|572.89|570.09|572.53|569.73|0
1655945010000|2022-06-23 00:43:30|572.35|569.55|572.35|569.55|572.45|569.65|572.35|569.55|0
1655945020000|2022-06-23 00:43:40|572.53|569.73|572.18|569.38|572.53|569.73|572.18|569.38|0
1655945030000|2022-06-23 00:43:50|572.35|569.55|572.35|569.55|572.35|569.55|572.18|569.38|0
1655945040000|2022-06-23 00:44:00|572.45|569.65|572.45|569.65|572.45|569.65|572.35|569.55|0
1655945050000|2022-06-23 00:44:10|572.53|569.73|572.53|569.73|572.53|569.73|572.35|569.55|0
1655945060000|2022-06-23 00:44:20|572.45|569.65|572.35|569.55|572.45|569.65|572.35|569.55|0
1655945070000|2022-06-23 00:44:30|572.27|569.47|572.35|569.55|572.45|569.65|572.27|569.47|0
1655945080000|2022-06-23 00:44:40|572.27|569.47|572.35|569.55|572.45|569.65|572.27|569.47|0
1655945090000|2022-06-23 00:44:50|572.27|569.47|572.27|569.47|572.27|569.47|572.27|569.47|0
1655945100000|2022-06-23 00:45:00|572.18|569.38|572.53|569.73|572.71|569.91|572.18|569.38|0
1655945110000|2022-06-23 00:45:10|572.27|569.47|572.53|569.73|572.53|569.73|572.27|569.47|0
1655945120000|2022-06-23 00:45:20|572.35|569.55|572.45|569.65|572.45|569.65|572.18|569.38|0
1655945130000|2022-06-23 00:45:30|572.53|569.73|572.62|569.82|572.62|569.82|572.45|569.65|0
1655945140000|2022-06-23 00:45:40|572.71|569.91|572.62|569.82|572.71|569.91|572.62|569.82|0
1655945150000|2022-06-23 00:45:50|572.35|569.55|572.53|569.73|572.53|569.73|572.35|569.55|0
1655945160000|2022-06-23 00:46:00|572.62|569.82|572.62|569.82|572.62|569.82|572.35|569.55|0
1655945170000|2022-06-23 00:46:10|572.35|569.55|572.27|569.47|572.35|569.55|572.27|569.47|0
1655945180000|2022-06-23 00:46:20|572.35|569.55|572.35|569.55|572.35|569.55|572.27|569.47|0
1655945190000|2022-06-23 00:46:30|572.18|569.38|572|569.2|572.18|569.38|572|569.2|0
1655945200000|2022-06-23 00:46:40|571.92|569.12|571.47|568.67|571.92|569.12|571.47|568.67|0
1655945210000|2022-06-23 00:46:50|571.29|568.49|571.03|568.23|571.29|568.49|570.76|567.96|0
1655945220000|2022-06-23 00:47:00|571.12|568.32|571.47|568.67|571.47|568.67|571.12|568.32|0
1655945230000|2022-06-23 00:47:10|571.65|568.85|571.03|568.23|571.65|568.85|571.03|568.23|0
1655945240000|2022-06-23 00:47:20|570.94|568.14|571.21|568.41|571.21|568.41|570.94|568.14|0
1655945250000|2022-06-23 00:47:30|571.29|568.49|571.47|568.67|571.47|568.67|571.29|568.49|0
1655945260000|2022-06-23 00:47:40|571.29|568.49|571.47|568.67|571.47|568.67|571.12|568.32|0
1655945270000|2022-06-23 00:47:50|571.29|568.49|571.21|568.41|571.47|568.67|571.21|568.41|0
1655945280000|2022-06-23 00:48:00|571.29|568.49|571.12|568.32|571.29|568.49|570.94|568.14|0
1655945290000|2022-06-23 00:48:10|571.29|568.49|571.21|568.41|571.47|568.67|571.21|568.41|0
1655945300000|2022-06-23 00:48:20|571.12|568.32|571.12|568.32|571.29|568.49|571.12|568.32|0
1655945310000|2022-06-23 00:48:30|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1655945320000|2022-06-23 00:48:40|570.23|567.43|570.06|567.26|570.23|567.43|570.06|567.26|0
1655945330000|2022-06-23 00:48:50|569.88|567.08|569.88|567.08|570.06|567.26|569.88|567.08|0
1655945340000|2022-06-23 00:49:00|569.53|566.73|570.06|567.26|570.06|567.26|569.53|566.73|0
1655945350000|2022-06-23 00:49:10|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1655945360000|2022-06-23 00:49:20|570.06|567.26|570.23|567.43|570.23|567.43|570.06|567.26|0
1655945370000|2022-06-23 00:49:30|570.41|567.61|570.59|567.79|570.59|567.79|570.41|567.61|0
1655945380000|2022-06-23 00:49:40|570.41|567.61|570.41|567.61|570.41|567.61|570.41|567.61|0
1655945390000|2022-06-23 00:49:50|570.5|567.7|570.59|567.79|570.59|567.79|570.5|567.7|0
1655945400000|2022-06-23 00:50:00|570.76|567.96|570.06|567.26|570.76|567.96|570.06|567.26|0
1655945410000|2022-06-23 00:50:10|570.23|567.43|570.15|567.35|570.41|567.61|570.15|567.35|0
1655945420000|2022-06-23 00:50:20|570.06|567.26|569.97|567.17|570.41|567.61|569.97|567.17|0
1655945430000|2022-06-23 00:50:30|570.15|567.35|570.06|567.26|570.23|567.43|570.06|567.26|0
1655945440000|2022-06-23 00:50:40|569.88|567.08|569.7|566.9|569.88|567.08|569.35|566.55|0
1655945450000|2022-06-23 00:50:50|569.62|566.82|569.62|566.82|569.62|566.82|569.62|566.82|0
1655945460000|2022-06-23 00:51:00|569.53|566.73|569.27|566.47|569.53|566.73|569.17|566.37|0
1655945470000|2022-06-23 00:51:10|569.17|566.37|568.82|566.02|569.17|566.37|568.82|566.02|0
1655945480000|2022-06-23 00:51:20|568.74|565.94|568.47|565.67|568.82|566.02|568.47|565.67|0
1655945490000|2022-06-23 00:51:30|567.59|564.79|567.41|564.61|567.76|564.96|567.41|564.61|0
1655945500000|2022-06-23 00:51:40|566.01|563.21|565.39|562.59|566.01|563.21|565.3|562.5|0
1655945510000|2022-06-23 00:51:50|565.48|562.68|565.57|562.77|565.57|562.77|565.3|562.5|0
1655945520000|2022-06-23 00:52:00|565.83|563.03|564.95|562.15|565.83|563.03|564.95|562.15|0
1655945530000|2022-06-23 00:52:10|564.78|561.98|564.6|561.8|564.78|561.98|564.6|561.8|0
1655945540000|2022-06-23 00:52:20|564.42|561.62|564.42|561.62|564.42|561.62|564.25|561.45|0
1655945550000|2022-06-23 00:52:30|564.25|561.45|564.6|561.8|564.6|561.8|564.16|561.36|0
1655945560000|2022-06-23 00:52:40|564.42|561.62|564.42|561.62|564.42|561.62|564.42|561.62|0
1655945570000|2022-06-23 00:52:50|564.25|561.45|564.07|561.27|564.25|561.45|564.07|561.27|0
1655945580000|2022-06-23 00:53:00|564.25|561.45|564.6|561.8|564.6|561.8|564.25|561.45|0
1655945590000|2022-06-23 00:53:10|564.78|561.98|564.6|561.8|564.78|561.98|564.42|561.62|0
1655945600000|2022-06-23 00:53:20|564.78|561.98|564.6|561.8|564.78|561.98|564.6|561.8|0
1655945610000|2022-06-23 00:53:30|564.42|561.62|564.6|561.8|564.6|561.8|564.42|561.62|0
1655945620000|2022-06-23 00:53:40|564.42|561.62|563.72|560.92|564.42|561.62|563.72|560.92|0
1655945630000|2022-06-23 00:53:50|563.46|560.66|563.9|561.1|563.9|561.1|563.46|560.66|0
1655945640000|2022-06-23 00:54:00|564.07|561.27|563.64|560.84|564.07|561.27|563.64|560.84|0
1655945650000|2022-06-23 00:54:10|563.55|560.75|563.72|560.92|563.72|560.92|563.46|560.66|0
1655945660000|2022-06-23 00:54:20|563.55|560.75|563.72|560.92|563.9|561.1|563.55|560.75|0
1655945670000|2022-06-23 00:54:30|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1655945680000|2022-06-23 00:54:40|563.99|561.19|564.42|561.62|564.42|561.62|563.99|561.19|0
1655945690000|2022-06-23 00:54:50|563.81|561.01|563.99|561.19|564.16|561.36|563.81|561.01|0
1655945700000|2022-06-23 00:55:00|563.81|561.01|563.29|560.49|563.81|561.01|563.2|560.4|0
1655945710000|2022-06-23 00:55:10|563.2|560.4|563.37|560.57|563.37|560.57|563.2|560.4|0
1655945720000|2022-06-23 00:55:20|563.2|560.4|561.8|559|563.55|560.75|561.8|559|0
1655945730000|2022-06-23 00:55:30|561.97|559.17|561.62|558.82|561.97|559.17|561.62|558.82|0
1655945740000|2022-06-23 00:55:40|561.45|558.65|561.62|558.82|561.62|558.82|561.27|558.47|0
1655945750000|2022-06-23 00:55:50|561.45|558.65|560.66|557.86|561.45|558.65|560.66|557.86|0
1655945760000|2022-06-23 00:56:00|560.57|557.77|560.75|557.95|560.84|558.04|560.57|557.77|0
1655945770000|2022-06-23 00:56:10|560.84|558.04|560.84|558.04|560.92|558.12|560.57|557.77|0
1655945780000|2022-06-23 00:56:20|560.57|557.77|560.4|557.6|560.57|557.77|560.22|557.42|0
1655945790000|2022-06-23 00:56:30|560.05|557.25|559.87|557.07|560.4|557.6|559.87|557.07|0
1655945800000|2022-06-23 00:56:40|559.96|557.16|560.05|557.25|560.05|557.25|559.7|556.9|0
1655945810000|2022-06-23 00:56:50|560.75|557.95|561.01|558.21|561.01|558.21|560.75|557.95|0
1655945820000|2022-06-23 00:57:00|561.62|558.82|561.8|559|561.8|559|561.54|558.74|0
1655945830000|2022-06-23 00:57:10|561.71|558.91|561.8|559|561.8|559|561.54|558.74|0
1655945840000|2022-06-23 00:57:20|561.62|558.82|562.5|559.7|562.5|559.7|561.62|558.82|0
1655945850000|2022-06-23 00:57:30|562.32|559.52|562.59|559.79|562.67|559.87|562.32|559.52|0
1655945860000|2022-06-23 00:57:40|561.89|559.09|561.79|558.99|561.97|559.17|561.79|558.99|0
1655945870000|2022-06-23 00:57:50|562.06|559.26|563.02|560.22|563.02|560.22|562.06|559.26|0
1655945880000|2022-06-23 00:58:00|562.59|559.79|562.24|559.44|562.59|559.79|562.24|559.44|0
1655945890000|2022-06-23 00:58:10|562.32|559.52|562.67|559.87|562.67|559.87|562.06|559.26|0
1655945900000|2022-06-23 00:58:20|562.94|560.14|563.11|560.31|563.11|560.31|562.85|560.05|0
1655945910000|2022-06-23 00:58:30|563.2|560.4|563.02|560.22|563.2|560.4|563.02|560.22|0
1655945920000|2022-06-23 00:58:40|563.2|560.4|563.11|560.31|563.2|560.4|563.11|560.31|0
1655945930000|2022-06-23 00:58:50|562.94|560.14|563.11|560.31|563.2|560.4|562.94|560.14|0
1655945940000|2022-06-23 00:59:00|563.2|560.4|563.29|560.49|563.29|560.49|563.2|560.4|0
1655945950000|2022-06-23 00:59:10|563.55|560.75|563.37|560.57|563.72|560.92|563.37|560.57|0
1655945960000|2022-06-23 00:59:20|563.02|560.22|562.94|560.14|563.02|560.22|562.84|560.04|0
1655945970000|2022-06-23 00:59:30|562.84|560.04|562.84|560.04|562.84|560.04|562.84|560.04|0
1655945980000|2022-06-23 00:59:40|562.67|559.87|563.2|560.4|563.2|560.4|562.67|559.87|0
1655945990000|2022-06-23 00:59:50|563.29|560.49|563.19|560.39|563.29|560.49|563.19|560.39|0
1655946000000|2022-06-23 01:00:00|563.64|560.84|563.64|560.84|563.64|560.84|563.55|560.75|0
1655946010000|2022-06-23 01:00:10|563.72|560.92|563.55|560.75|563.72|560.92|563.55|560.75|0
1655946020000|2022-06-23 01:00:20|563.72|560.92|563.64|560.84|563.9|561.1|563.64|560.84|0
1655946030000|2022-06-23 01:00:30|563.81|561.01|563.99|561.19|564.07|561.27|563.81|561.01|0
1655946040000|2022-06-23 01:00:40|564.07|561.27|564.34|561.54|564.34|561.54|564.07|561.27|0
1655946050000|2022-06-23 01:00:50|564.42|561.62|564.77|561.97|564.86|562.06|564.42|561.62|0
1655946060000|2022-06-23 01:01:00|564.6|561.8|565.04|562.24|565.04|562.24|564.6|561.8|0
1655946070000|2022-06-23 01:01:10|565.12|562.32|564.77|561.97|565.12|562.32|564.77|561.97|0
1655946080000|2022-06-23 01:01:20|564.69|561.89|562.84|560.04|564.69|561.89|562.84|560.04|0
1655946090000|2022-06-23 01:01:30|563.72|560.92|563.02|560.22|563.72|560.92|563.02|560.22|0
1655946100000|2022-06-23 01:01:40|562.84|560.04|562.67|559.87|563.02|560.22|562.67|559.87|0
1655946110000|2022-06-23 01:01:50|562.49|559.69|561.88|559.08|562.49|559.69|561.88|559.08|0
1655946120000|2022-06-23 01:02:00|562.32|559.52|562.32|559.52|562.32|559.52|562.14|559.34|0
1655946130000|2022-06-23 01:02:10|562.67|559.87|562.93|560.13|562.93|560.13|562.67|559.87|0
1655946140000|2022-06-23 01:02:20|562.84|560.04|563.19|560.39|563.19|560.39|562.76|559.96|0
1655946150000|2022-06-23 01:02:30|563.02|560.22|563.37|560.57|563.37|560.57|563.02|560.22|0
1655946160000|2022-06-23 01:02:40|563.72|560.92|563.54|560.74|563.72|560.92|563.46|560.66|0
1655946170000|2022-06-23 01:02:50|563.46|560.66|563.72|560.92|563.72|560.92|563.46|560.66|0
1655946190000|2022-06-23 01:03:10|563.64|560.84|563.37|560.57|563.64|560.84|563.37|560.57|0
1655946200000|2022-06-23 01:03:20|563.54|560.74|563.37|560.57|563.72|560.92|563.37|560.57|0
1655946210000|2022-06-23 01:03:30|563.02|560.22|563.54|560.74|563.54|560.74|563.02|560.22|0
1655946220000|2022-06-23 01:03:40|563.89|561.09|563.72|560.92|563.89|561.09|563.72|560.92|0
1655946230000|2022-06-23 01:03:50|563.89|561.09|564.25|561.45|564.25|561.45|563.89|561.09|0
1655946240000|2022-06-23 01:04:00|563.89|561.09|563.72|560.92|563.89|561.09|563.72|560.92|0
1655946250000|2022-06-23 01:04:10|563.46|560.66|563.54|560.74|563.81|561.01|563.46|560.66|0
1655946260000|2022-06-23 01:04:20|563.64|560.84|563.72|560.92|563.72|560.92|563.64|560.84|0
1655946270000|2022-06-23 01:04:30|563.54|560.74|563.46|560.66|563.54|560.74|563.46|560.66|0
1655946280000|2022-06-23 01:04:40|563.54|560.74|563.37|560.57|563.54|560.74|563.37|560.57|0
1655946290000|2022-06-23 01:04:50|563.28|560.48|563.54|560.74|563.64|560.84|563.28|560.48|0
1655946300000|2022-06-23 01:05:00|563.64|560.84|563.72|560.92|563.72|560.92|563.54|560.74|0
1655946310000|2022-06-23 01:05:10|563.81|561.01|564.07|561.27|564.07|561.27|563.81|561.01|0
1655946320000|2022-06-23 01:05:20|563.89|561.09|563.89|561.09|563.89|561.09|563.89|561.09|0
1655946340000|2022-06-23 01:05:40|564.07|561.27|564.07|561.27|564.07|561.27|564.07|561.27|0
1655946350000|2022-06-23 01:05:50|563.89|561.09|563.81|561.01|563.89|561.09|563.81|561.01|0
1655946360000|2022-06-23 01:06:00|563.72|560.92|563.72|560.92|563.99|561.19|563.72|560.92|0
1655946370000|2022-06-23 01:06:10|563.81|561.01|563.72|560.92|563.81|561.01|563.54|560.74|0
1655946380000|2022-06-23 01:06:20|563.89|561.09|564.07|561.27|564.07|561.27|563.89|561.09|0
1655946390000|2022-06-23 01:06:30|564.24|561.44|564.6|561.8|564.6|561.8|564.24|561.44|0
1655946400000|2022-06-23 01:06:40|564.77|561.97|564.77|561.97|564.95|562.15|564.77|561.97|0
1655946410000|2022-06-23 01:06:50|564.95|562.15|564.95|562.15|564.95|562.15|564.86|562.06|0
1655946420000|2022-06-23 01:07:00|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1655946430000|2022-06-23 01:07:10|564.86|562.06|564.95|562.15|564.95|562.15|564.86|562.06|0
1655946440000|2022-06-23 01:07:20|564.77|561.97|564.24|561.44|564.77|561.97|564.24|561.44|0
1655946450000|2022-06-23 01:07:30|564.16|561.36|564.42|561.62|564.42|561.62|564.16|561.36|0
1655946460000|2022-06-23 01:07:40|564.07|561.27|563.54|560.74|564.07|561.27|563.54|560.74|0
1655946470000|2022-06-23 01:07:50|563.81|561.01|564.24|561.44|564.24|561.44|563.72|560.92|0
1655946480000|2022-06-23 01:08:00|564.6|561.8|564.77|561.97|564.77|561.97|564.42|561.62|0
1655946490000|2022-06-23 01:08:10|564.6|561.8|564.24|561.44|564.6|561.8|564.24|561.44|0
1655946500000|2022-06-23 01:08:20|563.98|561.18|563.46|560.66|563.98|561.18|563.46|560.66|0
1655946510000|2022-06-23 01:08:30|563.37|560.57|563.72|560.92|563.72|560.92|563.37|560.57|0
1655946520000|2022-06-23 01:08:40|563.63|560.83|563.37|560.57|563.63|560.83|563.37|560.57|0
1655946530000|2022-06-23 01:08:50|563.63|560.83|563.19|560.39|563.63|560.83|563.19|560.39|0
1655946540000|2022-06-23 01:09:00|562.67|559.87|562.14|559.34|562.67|559.87|562.14|559.34|0
1655946550000|2022-06-23 01:09:10|562.49|559.69|562.32|559.52|562.49|559.69|562.23|559.43|0
1655946560000|2022-06-23 01:09:20|562.41|559.61|562.49|559.69|562.49|559.69|562.41|559.61|0
1655946570000|2022-06-23 01:09:30|562.67|559.87|562.23|559.43|562.67|559.87|562.14|559.34|0
1655946580000|2022-06-23 01:09:40|562.49|559.69|562.84|560.04|562.84|560.04|562.49|559.69|0
1655946590000|2022-06-23 01:09:50|563.02|560.22|562.76|559.96|563.02|560.22|562.76|559.96|0
1655946600000|2022-06-23 01:10:00|562.67|559.87|562.67|559.87|562.76|559.96|562.67|559.87|0
1655946610000|2022-06-23 01:10:10|562.58|559.78|562.49|559.69|562.58|559.78|562.41|559.61|0
1655946620000|2022-06-23 01:10:20|562.67|559.87|562.49|559.69|562.67|559.87|562.32|559.52|0
1655946630000|2022-06-23 01:10:30|562.67|559.87|562.49|559.69|562.67|559.87|562.49|559.69|0
1655946640000|2022-06-23 01:10:40|562.41|559.61|561.88|559.08|562.41|559.61|561.88|559.08|0
1655946650000|2022-06-23 01:10:50|561.79|558.99|561.97|559.17|561.97|559.17|561.79|558.99|0
1655946660000|2022-06-23 01:11:00|562.14|559.34|562.76|559.96|562.76|559.96|562.14|559.34|0
1655946670000|2022-06-23 01:11:10|562.67|559.87|562.32|559.52|562.84|560.04|562.32|559.52|0
1655946680000|2022-06-23 01:11:20|561.97|559.17|562.23|559.43|562.23|559.43|561.97|559.17|0
1655946690000|2022-06-23 01:11:30|562.32|559.52|562.41|559.61|562.41|559.61|562.32|559.52|0
1655946700000|2022-06-23 01:11:40|562.32|559.52|562.32|559.52|562.49|559.69|562.32|559.52|0
1655946710000|2022-06-23 01:11:50|562.41|559.61|562.32|559.52|562.41|559.61|562.32|559.52|0
1655946720000|2022-06-23 01:12:00|562.23|559.43|562.14|559.34|562.23|559.43|562.14|559.34|0
1655946730000|2022-06-23 01:12:10|562.23|559.43|562.49|559.69|562.49|559.69|562.23|559.43|0
1655946740000|2022-06-23 01:12:20|562.58|559.78|562.41|559.61|562.58|559.78|562.32|559.52|0
1655946750000|2022-06-23 01:12:30|562.67|559.87|562.84|560.04|562.84|560.04|562.58|559.78|0
1655946760000|2022-06-23 01:12:40|562.93|560.13|563.37|560.57|563.37|560.57|562.84|560.04|0
1655946770000|2022-06-23 01:12:50|563.72|560.92|563.89|561.09|563.89|561.09|563.72|560.92|0
1655946780000|2022-06-23 01:13:00|563.72|560.92|563.81|561.01|563.81|561.01|563.37|560.57|0
1655946790000|2022-06-23 01:13:10|563.72|560.92|563.89|561.09|563.89|561.09|563.72|560.92|0
1655946800000|2022-06-23 01:13:20|563.81|561.01|563.89|561.09|563.89|561.09|563.81|561.01|0
1655946810000|2022-06-23 01:13:30|564.07|561.27|563.89|561.09|564.07|561.27|563.89|561.09|0
1655946820000|2022-06-23 01:13:40|563.72|560.92|563.81|561.01|563.89|561.09|563.72|560.92|0
1655946830000|2022-06-23 01:13:50|563.63|560.83|563.63|560.83|563.63|560.83|563.46|560.66|0
1655946840000|2022-06-23 01:14:00|563.81|561.01|563.81|561.01|563.81|561.01|563.72|560.92|0
1655946850000|2022-06-23 01:14:10|563.89|561.09|564.24|561.44|564.24|561.44|563.89|561.09|0
1655946860000|2022-06-23 01:14:20|564.07|561.27|564.07|561.27|564.24|561.44|564.07|561.27|0
1655946870000|2022-06-23 01:14:30|563.89|561.09|564.16|561.36|564.16|561.36|563.89|561.09|0
1655946880000|2022-06-23 01:14:40|564.33|561.53|564.42|561.62|564.42|561.62|564.33|561.53|0
1655946890000|2022-06-23 01:14:50|564.51|561.71|564.68|561.88|564.68|561.88|564.51|561.71|0
1655946900000|2022-06-23 01:15:00|564.94|562.14|564.33|561.53|564.94|562.14|564.24|561.44|0
1655946910000|2022-06-23 01:15:10|564.59|561.79|564.77|561.97|564.77|561.97|564.42|561.62|0
1655946920000|2022-06-23 01:15:20|564.59|561.79|564.59|561.79|564.59|561.79|564.59|561.79|0
1655946930000|2022-06-23 01:15:30|564.77|561.97|564.86|562.06|564.94|562.14|564.68|561.88|0
1655946940000|2022-06-23 01:15:40|564.94|562.14|565.74|562.94|565.74|562.94|564.94|562.14|0
1655946950000|2022-06-23 01:15:50|566|563.2|566.26|563.46|566.26|563.46|565.65|562.85|0
1655946960000|2022-06-23 01:16:00|566.17|563.37|566.44|563.64|566.44|563.64|566.17|563.37|0
1655946970000|2022-06-23 01:16:10|566.52|563.72|566.35|563.55|566.52|563.72|566.26|563.46|0
1655946980000|2022-06-23 01:16:20|566|563.2|566.09|563.29|566.09|563.29|566|563.2|0
1655946990000|2022-06-23 01:16:30|566.17|563.37|566.35|563.55|566.35|563.55|566.17|563.37|0
1655947000000|2022-06-23 01:16:40|566.26|563.46|566.26|563.46|566.26|563.46|566.09|563.29|0
1655947010000|2022-06-23 01:16:50|566.17|563.37|566.17|563.37|566.17|563.37|565.82|563.02|0
1655947020000|2022-06-23 01:17:00|566.26|563.46|566.52|563.72|566.7|563.9|566.17|563.37|0
1655947030000|2022-06-23 01:17:10|566.44|563.64|566.7|563.9|566.7|563.9|566.35|563.55|0
1655947040000|2022-06-23 01:17:20|566.88|564.08|566.7|563.9|566.97|564.17|566.7|563.9|0
1655947050000|2022-06-23 01:17:30|566.52|563.72|567.05|564.25|567.05|564.25|566.35|563.55|0
1655947060000|2022-06-23 01:17:40|566.97|564.17|567.14|564.34|567.14|564.34|566.97|564.17|0
1655947070000|2022-06-23 01:17:50|567.05|564.25|566.52|563.72|567.05|564.25|566.52|563.72|0
1655947080000|2022-06-23 01:18:00|566.7|563.9|566.7|563.9|566.7|563.9|566.52|563.72|0
1655947090000|2022-06-23 01:18:10|566.35|563.55|566.88|564.08|566.88|564.08|566.35|563.55|0
1655947100000|2022-06-23 01:18:20|567.05|564.25|567.32|564.52|567.32|564.52|567.05|564.25|0
1655947110000|2022-06-23 01:18:30|567.14|564.34|567.23|564.43|567.23|564.43|566.88|564.08|0
1655947120000|2022-06-23 01:18:40|567.05|564.25|567.76|564.96|567.76|564.96|567.05|564.25|0
1655947130000|2022-06-23 01:18:50|567.58|564.78|567.93|565.13|567.93|565.13|567.58|564.78|0
1655947140000|2022-06-23 01:19:00|568.28|565.48|568.28|565.48|568.28|565.48|568.02|565.22|0
1655947150000|2022-06-23 01:19:10|567.93|565.13|568.02|565.22|568.11|565.31|567.93|565.13|0
1655947160000|2022-06-23 01:19:20|568.28|565.48|568.55|565.75|568.55|565.75|568.28|565.48|0
1655947170000|2022-06-23 01:19:30|568.11|565.31|568.11|565.31|568.11|565.31|568.02|565.22|0
1655947180000|2022-06-23 01:19:40|568.2|565.4|568.11|565.31|568.2|565.4|568.02|565.22|0
1655947190000|2022-06-23 01:19:50|567.93|565.13|567.85|565.05|567.93|565.13|567.85|565.05|0
1655947200000|2022-06-23 01:20:00|567.76|564.96|567.32|564.52|567.76|564.96|567.32|564.52|0
1655947210000|2022-06-23 01:20:10|567.4|564.6|567.67|564.87|567.67|564.87|567.4|564.6|0
1655947220000|2022-06-23 01:20:20|567.58|564.78|567.67|564.87|567.67|564.87|567.4|564.6|0
1655947230000|2022-06-23 01:20:30|567.58|564.78|567.4|564.6|567.58|564.78|567.4|564.6|0
1655947240000|2022-06-23 01:20:40|567.32|564.52|567.05|564.25|567.4|564.6|567.05|564.25|0
1655947250000|2022-06-23 01:20:50|566.7|563.9|566.35|563.55|566.79|563.99|566.35|563.55|0
1655947260000|2022-06-23 01:21:00|566.26|563.46|566.52|563.72|566.52|563.72|566.17|563.37|0
1655947270000|2022-06-23 01:21:10|566.35|563.55|566.09|563.29|566.35|563.55|566.09|563.29|0
1655947280000|2022-06-23 01:21:20|566|563.2|565.47|562.67|566|563.2|565.47|562.67|0
1655947290000|2022-06-23 01:21:30|565.64|562.84|565.64|562.84|565.64|562.84|565.56|562.76|0
1655947300000|2022-06-23 01:21:40|565.74|562.94|565.82|563.02|565.82|563.02|565.74|562.94|0
1655947310000|2022-06-23 01:21:50|565.74|562.94|565.64|562.84|565.82|563.02|565.64|562.84|0
1655947320000|2022-06-23 01:22:00|566|563.2|566|563.2|566|563.2|566|563.2|0
1655947330000|2022-06-23 01:22:10|565.82|563.02|565.64|562.84|566|563.2|565.64|562.84|0
1655947340000|2022-06-23 01:22:20|565.47|562.67|565.12|562.32|565.47|562.67|565.12|562.32|0
1655947350000|2022-06-23 01:22:30|565.03|562.23|564.77|561.97|565.12|562.32|564.77|561.97|0
1655947360000|2022-06-23 01:22:40|564.42|561.62|564.24|561.44|564.42|561.62|564.24|561.44|0
1655947370000|2022-06-23 01:22:50|564.06|561.26|564.42|561.62|564.42|561.62|564.06|561.26|0
1655947380000|2022-06-23 01:23:00|564.59|561.79|564.68|561.88|564.68|561.88|564.59|561.79|0
1655947390000|2022-06-23 01:23:10|564.42|561.62|564.06|561.26|564.42|561.62|564.06|561.26|0
1655947400000|2022-06-23 01:23:20|564.24|561.44|564.16|561.36|564.33|561.53|564.06|561.26|0
1655947410000|2022-06-23 01:23:30|564.06|561.26|564.06|561.26|564.24|561.44|564.06|561.26|0
1655947420000|2022-06-23 01:23:40|564.33|561.53|563.77|560.97|564.33|561.53|563.77|560.97|0
1655947430000|2022-06-23 01:23:50|563.85|561.05|563.94|561.14|564.03|561.23|563.85|561.05|0
1655947440000|2022-06-23 01:24:00|563.85|561.05|564.29|561.49|564.29|561.49|563.85|561.05|0
1655947450000|2022-06-23 01:24:10|564.47|561.67|564.47|561.67|564.73|561.93|564.38|561.58|0
1655947460000|2022-06-23 01:24:20|564.38|561.58|564.38|561.58|564.38|561.58|564.38|561.58|0
1655947470000|2022-06-23 01:24:30|564.47|561.67|564.55|561.75|564.55|561.75|564.29|561.49|0
1655947480000|2022-06-23 01:24:40|564.2|561.4|564.55|561.75|564.55|561.75|564.2|561.4|0
1655947490000|2022-06-23 01:24:50|565.08|562.28|565|562.2|565.26|562.46|565|562.2|0
1655947500000|2022-06-23 01:25:00|565.08|562.28|564.9|562.1|565.26|562.46|564.9|562.1|0
1655947510000|2022-06-23 01:25:10|564.55|561.75|565.17|562.37|565.17|562.37|564.55|561.75|0
1655947520000|2022-06-23 01:25:20|565.43|562.63|565.52|562.72|565.7|562.9|565.43|562.63|0
1655947530000|2022-06-23 01:25:30|565.35|562.55|565.43|562.63|565.43|562.63|565.35|562.55|0
1655947540000|2022-06-23 01:25:40|565.26|562.46|564.9|562.1|565.43|562.63|564.9|562.1|0
1655947550000|2022-06-23 01:25:50|565.08|562.28|564.9|562.1|565.08|562.28|564.9|562.1|0
1655947560000|2022-06-23 01:26:00|565|562.2|564.9|562.1|565.08|562.28|564.9|562.1|0
1655947570000|2022-06-23 01:26:10|565.17|562.37|565.26|562.46|565.26|562.46|565.08|562.28|0
1655947580000|2022-06-23 01:26:20|565.17|562.37|565.26|562.46|565.26|562.46|564.9|562.1|0
1655947590000|2022-06-23 01:26:30|565.43|562.63|565.43|562.63|565.43|562.63|565.43|562.63|0
1655947600000|2022-06-23 01:26:40|565.52|562.72|565.7|562.9|565.78|562.98|565.52|562.72|0
1655947610000|2022-06-23 01:26:50|565.78|562.98|565.61|562.81|565.78|562.98|565.61|562.81|0
1655947620000|2022-06-23 01:27:00|566.05|563.25|566.05|563.25|566.13|563.33|565.96|563.16|0
1655947630000|2022-06-23 01:27:10|565.96|563.16|566.31|563.51|566.31|563.51|565.96|563.16|0
1655947640000|2022-06-23 01:27:20|566.66|563.86|566.49|563.69|566.66|563.86|566.4|563.6|0
1655947650000|2022-06-23 01:27:30|566.4|563.6|566.31|563.51|566.4|563.6|566.13|563.33|0
1655947660000|2022-06-23 01:27:40|566.49|563.69|567.02|564.22|567.02|564.22|566.4|563.6|0
1655947670000|2022-06-23 01:27:50|566.84|564.04|566.84|564.04|567.02|564.22|566.84|564.04|0
1655947680000|2022-06-23 01:28:00|567.11|564.31|566.58|563.78|567.11|564.31|566.58|563.78|0
1655947690000|2022-06-23 01:28:10|566.13|563.33|565.96|563.16|566.13|563.33|565.96|563.16|0
1655947700000|2022-06-23 01:28:20|566.05|563.25|566.31|563.51|566.31|563.51|566.05|563.25|0
1655947710000|2022-06-23 01:28:30|566.05|563.25|565.87|563.07|566.05|563.25|565.78|562.98|0
1655947720000|2022-06-23 01:28:40|565.78|562.98|565.52|562.72|565.78|562.98|565.43|562.63|0
1655947730000|2022-06-23 01:28:50|565.61|562.81|565.87|563.07|565.87|563.07|565.61|562.81|0
1655947740000|2022-06-23 01:29:00|565.96|563.16|565.61|562.81|565.96|563.16|565.61|562.81|0
1655947750000|2022-06-23 01:29:10|565.78|562.98|565.43|562.63|565.78|562.98|565.43|562.63|0
1655947760000|2022-06-23 01:29:20|565.17|562.37|565.35|562.55|565.35|562.55|565.08|562.28|0
1655947770000|2022-06-23 01:29:30|565.25|562.45|565.08|562.28|565.25|562.45|565.08|562.28|0
1655947780000|2022-06-23 01:29:40|564.99|562.19|564.9|562.1|564.99|562.19|564.9|562.1|0
1655947790000|2022-06-23 01:29:50|565.08|562.28|565.08|562.28|565.08|562.28|564.9|562.1|0
1655947800000|2022-06-23 01:30:00|564.99|562.19|564.64|561.84|564.99|562.19|564.55|561.75|0
1655947810000|2022-06-23 01:30:10|564.55|561.75|564.29|561.49|564.55|561.75|564.29|561.49|0
1655947820000|2022-06-23 01:30:20|564.2|561.4|563.67|560.87|564.2|561.4|563.67|560.87|0
1655947830000|2022-06-23 01:30:30|563.76|560.96|563.76|560.96|563.76|560.96|563.59|560.79|0
1655947840000|2022-06-23 01:30:40|563.85|561.05|563.85|561.05|564.02|561.22|563.76|560.96|0
1655947850000|2022-06-23 01:30:50|564.2|561.4|563.76|560.96|564.2|561.4|563.67|560.87|0
1655947860000|2022-06-23 01:31:00|563.85|561.05|564.2|561.4|564.2|561.4|563.85|561.05|0
1655947870000|2022-06-23 01:31:10|563.85|561.05|563.85|561.05|564.2|561.4|563.85|561.05|0
1655947880000|2022-06-23 01:31:20|563.76|560.96|564.64|561.84|564.64|561.84|563.76|560.96|0
1655947890000|2022-06-23 01:31:30|564.47|561.67|563.85|561.05|564.47|561.67|563.67|560.87|0
1655947900000|2022-06-23 01:31:40|563.5|560.7|563.32|560.52|563.5|560.7|563.32|560.52|0
1655947910000|2022-06-23 01:31:50|563.15|560.35|563.06|560.26|563.32|560.52|563.06|560.26|0
1655947920000|2022-06-23 01:32:00|563.32|560.52|563.24|560.44|563.32|560.52|563.24|560.44|0
1655947930000|2022-06-23 01:32:10|563.15|560.35|562.71|559.91|563.15|560.35|562.62|559.82|0
1655947940000|2022-06-23 01:32:20|562.79|559.99|562.62|559.82|562.79|559.99|562.54|559.74|0
1655947950000|2022-06-23 01:32:30|562.44|559.64|562.44|559.64|562.62|559.82|562.44|559.64|0
1655947960000|2022-06-23 01:32:40|562.62|559.82|562.97|560.17|562.97|560.17|562.62|559.82|0
1655947970000|2022-06-23 01:32:50|562.89|560.09|562.62|559.82|562.97|560.17|562.62|559.82|0
1655947980000|2022-06-23 01:33:00|562.54|559.74|562.54|559.74|562.54|559.74|562.44|559.64|0
1655947990000|2022-06-23 01:33:10|562.62|559.82|562.97|560.17|562.97|560.17|562.62|559.82|0
1655948000000|2022-06-23 01:33:20|562.89|560.09|563.06|560.26|563.06|560.26|562.89|560.09|0
1655948010000|2022-06-23 01:33:30|563.32|560.52|563.06|560.26|563.32|560.52|563.06|560.26|0
1655948020000|2022-06-23 01:33:40|562.97|560.17|563.15|560.35|563.15|560.35|562.89|560.09|0
1655948030000|2022-06-23 01:33:50|563.32|560.52|563.32|560.52|563.32|560.52|563.15|560.35|0
1655948040000|2022-06-23 01:34:00|563.41|560.61|563.5|560.7|563.5|560.7|563.41|560.61|0
1655948050000|2022-06-23 01:34:10|563.85|561.05|563.5|560.7|563.85|561.05|563.5|560.7|0
1655948060000|2022-06-23 01:34:20|563.59|560.79|563.76|560.96|563.76|560.96|563.59|560.79|0
1655948070000|2022-06-23 01:34:30|563.85|561.05|563.76|560.96|563.85|561.05|563.76|560.96|0
1655948080000|2022-06-23 01:34:40|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1655948090000|2022-06-23 01:34:50|563.59|560.79|564.02|561.22|564.02|561.22|563.59|560.79|0
1655948100000|2022-06-23 01:35:00|564.11|561.31|564.64|561.84|564.64|561.84|564.11|561.31|0
1655948110000|2022-06-23 01:35:10|564.73|561.93|564.47|561.67|564.73|561.93|564.47|561.67|0
1655948120000|2022-06-23 01:35:20|564.64|561.84|564.64|561.84|564.64|561.84|564.55|561.75|0
1655948130000|2022-06-23 01:35:30|564.73|561.93|564.55|561.75|564.73|561.93|564.55|561.75|0
1655948140000|2022-06-23 01:35:40|564.9|562.1|564.73|561.93|564.9|562.1|564.73|561.93|0
1655948150000|2022-06-23 01:35:50|564.9|562.1|564.9|562.1|564.9|562.1|564.82|562.02|0
1655948160000|2022-06-23 01:36:00|564.55|561.75|564.64|561.84|564.82|562.02|564.55|561.75|0
1655948170000|2022-06-23 01:36:10|564.82|562.02|564.82|562.02|564.9|562.1|564.82|562.02|0
1655948180000|2022-06-23 01:36:20|564.73|561.93|564.9|562.1|564.9|562.1|564.73|561.93|0
1655948190000|2022-06-23 01:36:30|564.73|561.93|565.43|562.63|565.43|562.63|564.73|561.93|0
1655948200000|2022-06-23 01:36:40|565.78|562.98|565.6|562.8|565.78|562.98|565.6|562.8|0
1655948210000|2022-06-23 01:36:50|565.25|562.45|565.43|562.63|565.43|562.63|564.99|562.19|0
1655948220000|2022-06-23 01:37:00|565.34|562.54|565.25|562.45|565.34|562.54|565.25|562.45|0
1655948230000|2022-06-23 01:37:10|565.17|562.37|564.72|561.92|565.17|562.37|564.64|561.84|0
1655948240000|2022-06-23 01:37:20|564.55|561.75|564.37|561.57|564.55|561.75|564.37|561.57|0
1655948250000|2022-06-23 01:37:30|564.29|561.49|563.94|561.14|564.29|561.49|563.67|560.87|0
1655948260000|2022-06-23 01:37:40|563.76|560.96|564.02|561.22|564.02|561.22|563.76|560.96|0
1655948270000|2022-06-23 01:37:50|564.11|561.31|564.72|561.92|564.72|561.92|564.11|561.31|0
1655948280000|2022-06-23 01:38:00|564.46|561.66|564.02|561.22|564.46|561.66|564.02|561.22|0
1655948290000|2022-06-23 01:38:10|563.94|561.14|564.2|561.4|564.2|561.4|563.85|561.05|0
1655948300000|2022-06-23 01:38:20|564.11|561.31|564.2|561.4|564.2|561.4|564.02|561.22|0
1655948310000|2022-06-23 01:38:30|564.37|561.57|565.25|562.45|565.25|562.45|564.37|561.57|0
1655948320000|2022-06-23 01:38:40|565.6|562.8|565.87|563.07|565.87|563.07|565.6|562.8|0
1655948330000|2022-06-23 01:38:50|565.96|563.16|565.34|562.54|565.96|563.16|565.34|562.54|0
1655948340000|2022-06-23 01:39:00|565.69|562.89|566.13|563.33|566.13|563.33|565.69|562.89|0
1655948350000|2022-06-23 01:39:10|566.48|563.68|566.22|563.42|566.48|563.68|566.22|563.42|0
1655948360000|2022-06-23 01:39:20|566.31|563.51|566.05|563.25|566.31|563.51|566.05|563.25|0
1655948370000|2022-06-23 01:39:30|566.22|563.42|566.4|563.6|566.4|563.6|566.13|563.33|0
1655948380000|2022-06-23 01:39:40|566.57|563.77|566.66|563.86|566.66|563.86|566.57|563.77|0
1655948390000|2022-06-23 01:39:50|566.84|564.04|566.48|563.68|566.84|564.04|566.48|563.68|0
1655948400000|2022-06-23 01:40:00|566.22|563.42|566.48|563.68|566.48|563.68|566.22|563.42|0
1655948410000|2022-06-23 01:40:10|566.4|563.6|566.48|563.68|566.48|563.68|566.4|563.6|0
1655948420000|2022-06-23 01:40:20|566.57|563.77|567.19|564.39|567.19|564.39|566.57|563.77|0
1655948430000|2022-06-23 01:40:30|567.01|564.21|567.36|564.56|567.36|564.56|567.01|564.21|0
1655948440000|2022-06-23 01:40:40|567.46|564.66|567.19|564.39|567.46|564.66|567.01|564.21|0
1655948450000|2022-06-23 01:40:50|567.1|564.3|566.75|563.95|567.1|564.3|566.66|563.86|0
1655948460000|2022-06-23 01:41:00|566.66|563.86|566.48|563.68|566.66|563.86|566.48|563.68|0
1655948470000|2022-06-23 01:41:10|566.66|563.86|566.75|563.95|566.83|564.03|566.66|563.86|0
1655948480000|2022-06-23 01:41:20|566.48|563.68|566.13|563.33|566.48|563.68|566.13|563.33|0
1655948490000|2022-06-23 01:41:30|565.95|563.15|566.22|563.42|566.22|563.42|565.95|563.15|0
1655948500000|2022-06-23 01:41:40|566.48|563.68|566.48|563.68|566.48|563.68|566.4|563.6|0
1655948510000|2022-06-23 01:41:50|566.83|564.03|565.95|563.15|566.83|564.03|565.95|563.15|0
1655948520000|2022-06-23 01:42:00|566.05|563.25|566.31|563.51|566.31|563.51|566.05|563.25|0
1655948530000|2022-06-23 01:42:10|566.4|563.6|566.4|563.6|566.4|563.6|566.13|563.33|0
1655948540000|2022-06-23 01:42:20|566.31|563.51|566.05|563.25|566.31|563.51|566.05|563.25|0
1655948550000|2022-06-23 01:42:30|566.22|563.42|566.4|563.6|566.4|563.6|566.05|563.25|0
1655948560000|2022-06-23 01:42:40|566.22|563.42|566.22|563.42|566.22|563.42|566.05|563.25|0
1655948570000|2022-06-23 01:42:50|566.4|563.6|566.05|563.25|566.4|563.6|566.05|563.25|0
1655948580000|2022-06-23 01:43:00|566.13|563.33|566.66|563.86|566.66|563.86|566.05|563.25|0
1655948590000|2022-06-23 01:43:10|566.75|563.95|567.54|564.74|567.54|564.74|566.75|563.95|0
1655948600000|2022-06-23 01:43:20|567.72|564.92|567.72|564.92|567.72|564.92|567.54|564.74|0
1655948610000|2022-06-23 01:43:30|567.54|564.74|567.72|564.92|567.72|564.92|567.54|564.74|0
1655948620000|2022-06-23 01:43:40|567.54|564.74|567.89|565.09|567.89|565.09|567.54|564.74|0
1655948630000|2022-06-23 01:43:50|567.98|565.18|568.07|565.27|568.16|565.36|567.98|565.18|0
1655948640000|2022-06-23 01:44:00|568.16|565.36|568.16|565.36|568.24|565.44|568.16|565.36|0
1655948650000|2022-06-23 01:44:10|568.24|565.44|568.16|565.36|568.24|565.44|568.07|565.27|0
1655948660000|2022-06-23 01:44:20|568.24|565.44|568.24|565.44|568.24|565.44|568.24|565.44|0
1655948670000|2022-06-23 01:44:30|568.07|565.27|568.16|565.36|568.16|565.36|568.07|565.27|0
1655948680000|2022-06-23 01:44:40|568.24|565.44|568.07|565.27|568.24|565.44|568.07|565.27|0
1655948690000|2022-06-23 01:44:50|568.16|565.36|568.24|565.44|568.24|565.44|568.16|565.36|0
1655948700000|2022-06-23 01:45:00|568.16|565.36|568.07|565.27|568.16|565.36|568.07|565.27|0
1655948710000|2022-06-23 01:45:10|567.89|565.09|567.54|564.74|567.89|565.09|567.54|564.74|0
1655948720000|2022-06-23 01:45:20|567.71|564.91|567.63|564.83|567.81|565.01|567.63|564.83|0
1655948730000|2022-06-23 01:45:30|567.54|564.74|567.45|564.65|567.54|564.74|567.45|564.65|0
1655948740000|2022-06-23 01:45:40|567.36|564.56|567.01|564.21|567.36|564.56|566.93|564.13|0
1655948750000|2022-06-23 01:45:50|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1655948760000|2022-06-23 01:46:00|567.36|564.56|567.19|564.39|567.36|564.56|567.19|564.39|0
1655948770000|2022-06-23 01:46:10|567.54|564.74|566.57|563.77|567.54|564.74|566.57|563.77|0
1655948780000|2022-06-23 01:46:20|566.48|563.68|567.01|564.21|567.01|564.21|566.48|563.68|0
1655948790000|2022-06-23 01:46:30|567.1|564.3|567.1|564.3|567.1|564.3|567.01|564.21|0
1655948800000|2022-06-23 01:46:40|567.01|564.21|566.92|564.12|567.01|564.21|566.83|564.03|0
1655948810000|2022-06-23 01:46:50|566.83|564.03|566.66|563.86|566.83|564.03|566.57|563.77|0
1655948820000|2022-06-23 01:47:00|566.48|563.68|566.83|564.03|566.83|564.03|566.48|563.68|0
1655948830000|2022-06-23 01:47:10|566.66|563.86|566.66|563.86|566.75|563.95|566.66|563.86|0
1655948840000|2022-06-23 01:47:20|566.48|563.68|566.4|563.6|566.66|563.86|566.4|563.6|0
1655948850000|2022-06-23 01:47:30|566.48|563.68|566.04|563.24|566.48|563.68|566.04|563.24|0
1655948860000|2022-06-23 01:47:40|566.13|563.33|566.22|563.42|566.22|563.42|565.95|563.15|0
1655948870000|2022-06-23 01:47:50|566.66|563.86|567.01|564.21|567.01|564.21|566.66|563.86|0
1655948880000|2022-06-23 01:48:00|567.28|564.48|567.36|564.56|567.36|564.56|567.19|564.39|0
1655948890000|2022-06-23 01:48:10|567.71|564.91|568.24|565.44|568.24|565.44|567.71|564.91|0
1655948900000|2022-06-23 01:48:20|568.07|565.27|568.86|566.06|568.86|566.06|568.07|565.27|0
1655948910000|2022-06-23 01:48:30|569.13|566.33|568.95|566.15|569.22|566.42|568.95|566.15|0
1655948920000|2022-06-23 01:48:40|568.77|565.97|569.48|566.68|569.65|566.85|568.77|565.97|0
1655948930000|2022-06-23 01:48:50|569.65|566.85|569.3|566.5|569.65|566.85|569.3|566.5|0
1655948940000|2022-06-23 01:49:00|569.48|566.68|569.65|566.85|570.01|567.21|569.48|566.68|0
1655948950000|2022-06-23 01:49:10|570.01|567.21|570.01|567.21|570.18|567.38|570.01|567.21|0
1655948960000|2022-06-23 01:49:20|569.92|567.12|569.65|566.85|569.92|567.12|569.48|566.68|0
1655948970000|2022-06-23 01:49:30|570.1|567.3|569.48|566.68|570.1|567.3|569.48|566.68|0
1655948980000|2022-06-23 01:49:40|569.3|566.5|569.65|566.85|569.75|566.95|569.3|566.5|0
1655948990000|2022-06-23 01:49:50|569.48|566.68|569.57|566.77|569.65|566.85|569.48|566.68|0
1655949000000|2022-06-23 01:50:00|569.83|567.03|570.18|567.38|570.18|567.38|569.83|567.03|0
1655949010000|2022-06-23 01:50:10|570.28|567.48|570.01|567.21|570.28|567.48|570.01|567.21|0
1655949020000|2022-06-23 01:50:20|569.83|567.03|570.18|567.38|570.18|567.38|569.83|567.03|0
1655949030000|2022-06-23 01:50:30|570.36|567.56|570.18|567.38|570.36|567.56|570.18|567.38|0
1655949040000|2022-06-23 01:50:40|570.28|567.48|570.28|567.48|570.36|567.56|570.18|567.38|0
1655949050000|2022-06-23 01:50:50|570.36|567.56|570.28|567.48|570.36|567.56|570.18|567.38|0
1655949060000|2022-06-23 01:51:00|570.36|567.56|569.83|567.03|570.36|567.56|569.83|567.03|0
1655949070000|2022-06-23 01:51:10|569.65|566.85|570.71|567.91|571.16|568.36|569.65|566.85|0
1655949080000|2022-06-23 01:51:20|571.07|568.27|571.78|568.98|571.78|568.98|571.07|568.27|0
1655949090000|2022-06-23 01:51:30|571.87|569.07|571.42|568.62|571.87|569.07|571.42|568.62|0
1655949100000|2022-06-23 01:51:40|571.25|568.45|571.6|568.8|571.6|568.8|571.25|568.45|0
1655949110000|2022-06-23 01:51:50|571.51|568.71|572.13|569.33|572.13|569.33|571.51|568.71|0
1655949120000|2022-06-23 01:52:00|571.95|569.15|571.78|568.98|571.95|569.15|571.69|568.89|0
1655949130000|2022-06-23 01:52:10|571.69|568.89|570.98|568.18|571.69|568.89|570.98|568.18|0
1655949140000|2022-06-23 01:52:20|571.16|568.36|570.98|568.18|571.16|568.36|570.89|568.09|0
1655949150000|2022-06-23 01:52:30|571.42|568.62|572.48|569.68|572.66|569.86|571.42|568.62|0
1655949160000|2022-06-23 01:52:40|572.66|569.86|573.02|570.22|573.02|570.22|572.66|569.86|0
1655949170000|2022-06-23 01:52:50|573.19|570.39|572.84|570.04|573.19|570.39|572.75|569.95|0
1655949180000|2022-06-23 01:53:00|572.66|569.86|572.66|569.86|572.66|569.86|572.4|569.6|0
1655949190000|2022-06-23 01:53:10|572.75|569.95|573.02|570.22|573.02|570.22|572.75|569.95|0
1655949200000|2022-06-23 01:53:20|572.84|570.04|572.4|569.6|572.84|570.04|572.4|569.6|0
1655949210000|2022-06-23 01:53:30|572.31|569.51|572.48|569.68|572.84|570.04|572.31|569.51|0
1655949220000|2022-06-23 01:53:40|572.84|570.04|572.93|570.13|573.19|570.39|572.84|570.04|0
1655949230000|2022-06-23 01:53:50|572.66|569.86|572.4|569.6|572.66|569.86|572.4|569.6|0
1655949240000|2022-06-23 01:54:00|572.58|569.78|572.66|569.86|572.75|569.95|572.58|569.78|0
1655949250000|2022-06-23 01:54:10|572.75|569.95|572.48|569.68|572.75|569.95|572.48|569.68|0
1655949260000|2022-06-23 01:54:20|572.66|569.86|574.35|571.55|574.35|571.55|572.48|569.68|0
1655949270000|2022-06-23 01:54:30|573.99|571.19|574.61|571.81|574.61|571.81|573.9|571.1|0
1655949280000|2022-06-23 01:54:40|574.43|571.63|574.61|571.81|574.61|571.81|574.43|571.63|0
1655949290000|2022-06-23 01:54:50|574.79|571.99|574.97|572.17|574.97|572.17|574.79|571.99|0
1655949300000|2022-06-23 01:55:00|575.06|572.26|575.5|572.7|575.5|572.7|575.06|572.26|0
1655949310000|2022-06-23 01:55:10|575.68|572.88|575.86|573.06|575.86|573.06|575.68|572.88|0
1655949320000|2022-06-23 01:55:20|575.68|572.88|575.68|572.88|575.85|573.05|575.68|572.88|0
1655949330000|2022-06-23 01:55:30|575.85|573.05|575.68|572.88|575.85|573.05|575.59|572.79|0
1655949340000|2022-06-23 01:55:40|575.5|572.7|575.5|572.7|575.59|572.79|575.5|572.7|0
1655949350000|2022-06-23 01:55:50|575.59|572.79|575.95|573.15|575.95|573.15|575.5|572.7|0
1655949360000|2022-06-23 01:56:00|575.68|572.88|575.59|572.79|575.77|572.97|575.5|572.7|0
1655949370000|2022-06-23 01:56:10|575.68|572.88|575.5|572.7|575.68|572.88|575.5|572.7|0
1655949380000|2022-06-23 01:56:20|575.68|572.88|575.68|572.88|575.68|572.88|575.5|572.7|0
1655949390000|2022-06-23 01:56:30|575.5|572.7|575.77|572.97|575.77|572.97|575.5|572.7|0
1655949400000|2022-06-23 01:56:40|575.68|572.88|575.85|573.05|575.85|573.05|575.68|572.88|0
1655949410000|2022-06-23 01:56:50|575.68|572.88|576.03|573.23|576.03|573.23|575.68|572.88|0
1655949420000|2022-06-23 01:57:00|576.21|573.41|575.85|573.05|576.3|573.5|575.85|573.05|0
1655949430000|2022-06-23 01:57:10|576.03|573.23|576.84|574.04|576.84|574.04|576.03|573.23|0
1655949440000|2022-06-23 01:57:20|576.66|573.86|577.46|574.66|577.46|574.66|576.66|573.86|0
1655949450000|2022-06-23 01:57:30|577.81|575.01|578.44|575.64|578.44|575.64|577.73|574.93|0
1655949460000|2022-06-23 01:57:40|578.52|575.72|578.17|575.37|578.7|575.9|578.17|575.37|0
1655949470000|2022-06-23 01:57:50|577.99|575.19|578.62|575.82|578.88|576.08|577.81|575.01|0
1655949480000|2022-06-23 01:58:00|578.35|575.55|577.81|575.01|578.35|575.55|577.63|574.83|0
1655949490000|2022-06-23 01:58:10|578.17|575.37|578.35|575.55|578.35|575.55|578.17|575.37|0
1655949500000|2022-06-23 01:58:20|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1655949510000|2022-06-23 01:58:30|578.35|575.55|578.52|575.72|578.52|575.72|578.35|575.55|0
1655949520000|2022-06-23 01:58:40|578.62|575.82|577.81|575.01|578.62|575.82|577.81|575.01|0
1655949530000|2022-06-23 01:58:50|577.99|575.19|578.44|575.64|578.44|575.64|577.99|575.19|0
1655949540000|2022-06-23 01:59:00|578.26|575.46|577.9|575.1|578.26|575.46|577.81|575.01|0
1655949550000|2022-06-23 01:59:10|577.81|575.01|577.81|575.01|578.08|575.28|577.63|574.83|0
1655949560000|2022-06-23 01:59:20|578.35|575.55|578.08|575.28|578.35|575.55|578.08|575.28|0
1655949570000|2022-06-23 01:59:30|578.17|575.37|578.17|575.37|578.17|575.37|578.08|575.28|0
1655949580000|2022-06-23 01:59:40|578.08|575.28|578.17|575.37|578.26|575.46|578.08|575.28|0
1655949590000|2022-06-23 01:59:50|578.35|575.55|578.26|575.46|578.52|575.72|578.26|575.46|0
1655949600000|2022-06-23 02:00:00|578.17|575.37|578.17|575.37|578.44|575.64|578.17|575.37|0
1655949610000|2022-06-23 02:00:10|577.73|574.93|577.1|574.3|577.73|574.93|577.1|574.3|0
1655949620000|2022-06-23 02:00:20|576.84|574.04|576.39|573.59|576.92|574.12|576.39|573.59|0
1655949630000|2022-06-23 02:00:30|576.66|573.86|576.3|573.5|576.74|573.94|576.21|573.41|0
1655949640000|2022-06-23 02:00:40|576.39|573.59|576.74|573.94|576.84|574.04|576.39|573.59|0
1655949650000|2022-06-23 02:00:50|576.56|573.76|576.39|573.59|576.56|573.76|576.39|573.59|0
1655949660000|2022-06-23 02:01:00|576.56|573.76|577.37|574.57|577.37|574.57|576.56|573.76|0
1655949670000|2022-06-23 02:01:10|577.63|574.83|577.99|575.19|577.99|575.19|577.63|574.83|0
1655949680000|2022-06-23 02:01:20|578.17|575.37|578.34|575.54|578.34|575.54|577.99|575.19|0
1655949690000|2022-06-23 02:01:30|578.26|575.46|577.81|575.01|578.26|575.46|577.81|575.01|0
1655949700000|2022-06-23 02:01:40|577.72|574.92|577.63|574.83|577.72|574.92|577.45|574.65|0
1655949710000|2022-06-23 02:01:50|577.81|575.01|577.81|575.01|577.81|575.01|577.55|574.75|0
1655949720000|2022-06-23 02:02:00|577.28|574.48|577.37|574.57|577.45|574.65|577.28|574.48|0
1655949730000|2022-06-23 02:02:10|577.45|574.65|577.28|574.48|577.45|574.65|577.28|574.48|0
1655949740000|2022-06-23 02:02:20|577.99|575.19|578.7|575.9|578.7|575.9|577.99|575.19|0
1655949750000|2022-06-23 02:02:30|578.88|576.08|578.79|575.99|578.88|576.08|578.79|575.99|0
1655949760000|2022-06-23 02:02:40|578.88|576.08|578.7|575.9|578.88|576.08|578.34|575.54|0
1655949770000|2022-06-23 02:02:50|578.88|576.08|578.97|576.17|579.06|576.26|578.88|576.08|0
1655949780000|2022-06-23 02:03:00|578.79|575.99|578.26|575.46|578.79|575.99|578.26|575.46|0
1655949790000|2022-06-23 02:03:10|577.81|575.01|577.72|574.92|577.81|575.01|577.72|574.92|0
1655949800000|2022-06-23 02:03:20|577.63|574.83|577.45|574.65|577.63|574.83|577.37|574.57|0
1655949810000|2022-06-23 02:03:30|577.72|574.92|577.45|574.65|577.81|575.01|577.45|574.65|0
1655949820000|2022-06-23 02:03:40|577.55|574.75|577.45|574.65|577.55|574.75|577.45|574.65|0
1655949830000|2022-06-23 02:03:50|577.55|574.75|577.45|574.65|577.55|574.75|577.45|574.65|0
1655949840000|2022-06-23 02:04:00|577.28|574.48|577.45|574.65|577.45|574.65|577.28|574.48|0
1655949850000|2022-06-23 02:04:10|577.28|574.48|576.92|574.12|577.28|574.48|576.92|574.12|0
1655949860000|2022-06-23 02:04:20|577.1|574.3|576.92|574.12|577.1|574.3|576.83|574.03|0
1655949870000|2022-06-23 02:04:30|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1655949880000|2022-06-23 02:04:40|576.66|573.86|576.39|573.59|576.66|573.86|576.39|573.59|0
1655949890000|2022-06-23 02:04:50|576.48|573.68|576.39|573.59|576.56|573.76|576.39|573.59|0
1655949900000|2022-06-23 02:05:00|576.66|573.86|576.3|573.5|576.66|573.86|576.3|573.5|0
1655949910000|2022-06-23 02:05:10|576.39|573.59|576.03|573.23|576.39|573.59|576.03|573.23|0
1655949920000|2022-06-23 02:05:20|575.94|573.14|576.21|573.41|576.39|573.59|575.94|573.14|0
1655949930000|2022-06-23 02:05:30|576.92|574.12|577.1|574.3|577.1|574.3|576.92|574.12|0
1655949940000|2022-06-23 02:05:40|576.92|574.12|576.92|574.12|576.92|574.12|576.74|573.94|0
1655949950000|2022-06-23 02:05:50|576.74|573.94|576.92|574.12|576.92|574.12|576.74|573.94|0
1655949960000|2022-06-23 02:06:00|577.01|574.21|577.63|574.83|577.81|575.01|577.01|574.21|0
1655949970000|2022-06-23 02:06:10|577.55|574.75|577.72|574.92|577.72|574.92|577.55|574.75|0
1655949980000|2022-06-23 02:06:20|577.55|574.75|577.01|574.21|577.63|574.83|577.01|574.21|0
1655949990000|2022-06-23 02:06:30|576.92|574.12|576.74|573.94|576.92|574.12|576.74|573.94|0
1655950000000|2022-06-23 02:06:40|576.56|573.76|576.3|573.5|576.56|573.76|576.3|573.5|0
1655950010000|2022-06-23 02:06:50|576.38|573.58|576.38|573.58|576.38|573.58|576.3|573.5|0
1655950020000|2022-06-23 02:07:00|576.56|573.76|576.38|573.58|576.66|573.86|576.38|573.58|0
1655950030000|2022-06-23 02:07:10|576.56|573.76|576.83|574.03|576.83|574.03|576.56|573.76|0
1655950040000|2022-06-23 02:07:20|577.1|574.3|576.74|573.94|577.27|574.47|576.74|573.94|0
1655950050000|2022-06-23 02:07:30|577.01|574.21|577.19|574.39|577.19|574.39|576.92|574.12|0
1655950060000|2022-06-23 02:07:40|577.01|574.21|577.19|574.39|577.19|574.39|577.01|574.21|0
1655950070000|2022-06-23 02:07:50|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1655950080000|2022-06-23 02:08:00|577.27|574.47|577.63|574.83|577.63|574.83|577.27|574.47|0
1655950090000|2022-06-23 02:08:10|577.45|574.65|577.37|574.57|577.54|574.74|577.37|574.57|0
1655950100000|2022-06-23 02:08:20|577.45|574.65|577.45|574.65|577.45|574.65|577.37|574.57|0
1655950110000|2022-06-23 02:08:30|577.54|574.74|577.54|574.74|577.54|574.74|577.45|574.65|0
1655950120000|2022-06-23 02:08:40|577.63|574.83|577.54|574.74|577.63|574.83|577.54|574.74|0
1655950130000|2022-06-23 02:08:50|577.9|575.1|577.63|574.83|577.9|575.1|577.63|574.83|0
1655950140000|2022-06-23 02:09:00|577.72|574.92|577.19|574.39|577.72|574.92|577.19|574.39|0
1655950150000|2022-06-23 02:09:10|576.92|574.12|576.83|574.03|576.92|574.12|576.74|573.94|0
1655950160000|2022-06-23 02:09:20|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1655950170000|2022-06-23 02:09:30|576.56|573.76|577.1|574.3|577.1|574.3|576.56|573.76|0
1655950180000|2022-06-23 02:09:40|577.01|574.21|577.01|574.21|577.01|574.21|576.92|574.12|0
1655950190000|2022-06-23 02:09:50|576.92|574.12|577.1|574.3|577.1|574.3|576.92|574.12|0
1655950200000|2022-06-23 02:10:00|577.01|574.21|576.92|574.12|577.01|574.21|576.92|574.12|0
1655950210000|2022-06-23 02:10:10|577.01|574.21|576.92|574.12|577.01|574.21|576.92|574.12|0
1655950220000|2022-06-23 02:10:20|577.01|574.21|577.19|574.39|577.27|574.47|577.01|574.21|0
1655950230000|2022-06-23 02:10:30|577.1|574.3|577.19|574.39|577.19|574.39|577.1|574.3|0
1655950240000|2022-06-23 02:10:40|576.92|574.12|576.65|573.85|576.92|574.12|576.65|573.85|0
1655950250000|2022-06-23 02:10:50|576.74|573.94|576.65|573.85|576.74|573.94|576.65|573.85|0
1655950260000|2022-06-23 02:11:00|576.56|573.76|576.65|573.85|576.65|573.85|576.56|573.76|0
1655950270000|2022-06-23 02:11:10|576.48|573.68|576.21|573.41|576.48|573.68|576.21|573.41|0
1655950280000|2022-06-23 02:11:20|576.3|573.5|576.38|573.58|576.38|573.58|576.21|573.41|0
1655950290000|2022-06-23 02:11:30|576.65|573.85|576.74|573.94|576.74|573.94|576.65|573.85|0
1655950300000|2022-06-23 02:11:40|576.56|573.76|576.65|573.85|576.65|573.85|576.38|573.58|0
1655950310000|2022-06-23 02:11:50|576.74|573.94|577.19|574.39|577.19|574.39|576.74|573.94|0
1655950320000|2022-06-23 02:12:00|577.27|574.47|577.45|574.65|577.45|574.65|577.27|574.47|0
1655950330000|2022-06-23 02:12:10|577.54|574.74|577.72|574.92|577.72|574.92|577.27|574.47|0
1655950340000|2022-06-23 02:12:20|577.63|574.83|577.81|575.01|577.9|575.1|577.63|574.83|0
1655950350000|2022-06-23 02:12:30|577.99|575.19|578.43|575.63|578.43|575.63|577.99|575.19|0
1655950360000|2022-06-23 02:12:40|578.34|575.54|578.88|576.08|578.88|576.08|578.34|575.54|0
1655950370000|2022-06-23 02:12:50|578.79|575.99|579.41|576.61|579.41|576.61|578.79|575.99|0
1655950380000|2022-06-23 02:13:00|579.68|576.88|579.95|577.15|579.95|577.15|579.68|576.88|0
1655950390000|2022-06-23 02:13:10|579.86|577.06|580.12|577.32|580.22|577.42|579.86|577.06|0
1655950400000|2022-06-23 02:13:20|580.4|577.6|580.3|577.5|580.66|577.86|580.3|577.5|0
1655950410000|2022-06-23 02:13:30|580.48|577.68|580.66|577.86|580.66|577.86|580.48|577.68|0
1655950420000|2022-06-23 02:13:40|580.84|578.04|580.84|578.04|580.84|578.04|580.66|577.86|0
1655950430000|2022-06-23 02:13:50|580.57|577.77|580.22|577.42|580.66|577.86|580.22|577.42|0
1655950440000|2022-06-23 02:14:00|579.95|577.15|580.66|577.86|580.66|577.86|579.95|577.15|0
1655950450000|2022-06-23 02:14:10|580.48|577.68|580.3|577.5|580.48|577.68|580.3|577.5|0
1655950460000|2022-06-23 02:14:20|580.22|577.42|579.77|576.97|580.22|577.42|579.77|576.97|0
1655950470000|2022-06-23 02:14:30|579.33|576.53|579.41|576.61|579.41|576.61|579.33|576.53|0
1655950480000|2022-06-23 02:14:40|579.23|576.43|579.05|576.25|579.41|576.61|579.05|576.25|0
1655950490000|2022-06-23 02:14:50|579.23|576.43|579.32|576.52|579.32|576.52|579.23|576.43|0
1655950500000|2022-06-23 02:15:00|579.41|576.61|579.95|577.15|580.12|577.32|579.41|576.61|0
1655950510000|2022-06-23 02:15:10|580.12|577.32|579.86|577.06|580.12|577.32|579.86|577.06|0
1655950520000|2022-06-23 02:15:20|579.95|577.15|579.86|577.06|579.95|577.15|579.86|577.06|0
1655950530000|2022-06-23 02:15:30|579.59|576.79|579.41|576.61|579.59|576.79|579.23|576.43|0
1655950540000|2022-06-23 02:15:40|579.32|576.52|579.5|576.7|579.59|576.79|579.32|576.52|0
1655950550000|2022-06-23 02:15:50|579.41|576.61|579.5|576.7|579.59|576.79|579.41|576.61|0
1655950560000|2022-06-23 02:16:00|579.41|576.61|579.86|577.06|579.95|577.15|579.41|576.61|0
1655950570000|2022-06-23 02:16:10|579.77|576.97|580.22|577.42|580.3|577.5|579.77|576.97|0
1655950580000|2022-06-23 02:16:20|580.12|577.32|580.48|577.68|580.48|577.68|580.12|577.32|0
1655950590000|2022-06-23 02:16:30|580.12|577.32|579.77|576.97|580.12|577.32|579.77|576.97|0
1655950600000|2022-06-23 02:16:40|579.86|577.06|579.68|576.88|579.86|577.06|579.59|576.79|0
1655950610000|2022-06-23 02:16:50|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1655950620000|2022-06-23 02:17:00|579.86|577.06|579.68|576.88|579.86|577.06|579.68|576.88|0
1655950630000|2022-06-23 02:17:10|579.59|576.79|579.95|577.15|580.04|577.24|579.59|576.79|0
1655950640000|2022-06-23 02:17:20|580.04|577.24|579.86|577.06|580.04|577.24|579.86|577.06|0
1655950650000|2022-06-23 02:17:30|579.95|577.15|579.86|577.06|579.95|577.15|579.59|576.79|0
1655950660000|2022-06-23 02:17:40|579.95|577.15|579.77|576.97|579.95|577.15|579.77|576.97|0
1655950670000|2022-06-23 02:17:50|579.68|576.88|580.04|577.24|580.04|577.24|579.68|576.88|0
1655950680000|2022-06-23 02:18:00|579.94|577.14|579.59|576.79|579.94|577.14|579.59|576.79|0
1655950690000|2022-06-23 02:18:10|579.86|577.06|579.59|576.79|579.86|577.06|579.59|576.79|0
1655950700000|2022-06-23 02:18:20|579.41|576.61|579.41|576.61|579.41|576.61|579.41|576.61|0
1655950710000|2022-06-23 02:18:30|579.23|576.43|579.23|576.43|579.41|576.61|579.23|576.43|0
1655950720000|2022-06-23 02:18:40|579.05|576.25|578.97|576.17|579.05|576.25|578.87|576.07|0
1655950730000|2022-06-23 02:18:50|579.15|576.35|579.05|576.25|579.15|576.35|578.87|576.07|0
1655950740000|2022-06-23 02:19:00|579.15|576.35|579.05|576.25|579.23|576.43|579.05|576.25|0
1655950750000|2022-06-23 02:19:10|579.41|576.61|579.32|576.52|579.41|576.61|579.32|576.52|0
1655950760000|2022-06-23 02:19:20|579.41|576.61|579.15|576.35|579.41|576.61|579.05|576.25|0
1655950770000|2022-06-23 02:19:30|579.23|576.43|579.5|576.7|579.5|576.7|579.23|576.43|0
1655950780000|2022-06-23 02:19:40|579.41|576.61|579.77|576.97|579.77|576.97|579.41|576.61|0
1655950790000|2022-06-23 02:19:50|579.68|576.88|579.86|577.06|579.86|577.06|579.68|576.88|0
1655950800000|2022-06-23 02:20:00|579.94|577.14|579.59|576.79|579.94|577.14|579.59|576.79|0
1655950810000|2022-06-23 02:20:10|579.41|576.61|579.23|576.43|579.5|576.7|579.23|576.43|0
1655950820000|2022-06-23 02:20:20|579.32|576.52|579.05|576.25|579.32|576.52|579.05|576.25|0
1655950830000|2022-06-23 02:20:30|579.23|576.43|579.05|576.25|579.23|576.43|579.05|576.25|0
1655950840000|2022-06-23 02:20:40|579.23|576.43|579.23|576.43|579.23|576.43|579.23|576.43|0
1655950850000|2022-06-23 02:20:50|579.05|576.25|579.68|576.88|579.68|576.88|579.05|576.25|0
1655950860000|2022-06-23 02:21:00|579.5|576.7|579.77|576.97|579.77|576.97|579.5|576.7|0
1655950870000|2022-06-23 02:21:10|579.86|577.06|579.5|576.7|579.86|577.06|579.5|576.7|0
1655950880000|2022-06-23 02:21:20|579.59|576.79|579.41|576.61|579.59|576.79|579.41|576.61|0
1655950890000|2022-06-23 02:21:30|579.23|576.43|579.41|576.61|579.41|576.61|579.23|576.43|0
1655950900000|2022-06-23 02:21:40|579.23|576.43|579.32|576.52|579.32|576.52|579.14|576.34|0
1655950910000|2022-06-23 02:21:50|579.23|576.43|579.14|576.34|579.23|576.43|579.14|576.34|0
1655950920000|2022-06-23 02:22:00|579.41|576.61|579.77|576.97|579.77|576.97|579.41|576.61|0
1655950930000|2022-06-23 02:22:10|579.59|576.79|579.68|576.88|579.68|576.88|579.59|576.79|0
1655950940000|2022-06-23 02:22:20|579.59|576.79|579.94|577.14|579.94|577.14|579.59|576.79|0
1655950950000|2022-06-23 02:22:30|579.77|576.97|579.77|576.97|579.77|576.97|579.77|576.97|0
1655950960000|2022-06-23 02:22:40|579.94|577.14|580.04|577.24|580.12|577.32|579.94|577.14|0
1655950970000|2022-06-23 02:22:50|580.12|577.32|580.48|577.68|580.48|577.68|580.12|577.32|0
1655950980000|2022-06-23 02:23:00|580.84|578.04|580.3|577.5|580.84|578.04|580.3|577.5|0
1655950990000|2022-06-23 02:23:10|580.57|577.77|580.48|577.68|580.66|577.86|580.48|577.68|0
1655951000000|2022-06-23 02:23:20|580.66|577.86|580.57|577.77|580.66|577.86|580.57|577.77|0
1655951010000|2022-06-23 02:23:30|580.66|577.86|580.84|578.04|580.84|578.04|580.66|577.86|0
1655951020000|2022-06-23 02:23:40|581.37|578.57|581.37|578.57|581.37|578.57|581.29|578.49|0
1655951030000|2022-06-23 02:23:50|581.29|578.49|581.29|578.49|581.37|578.57|581.29|578.49|0
1655951040000|2022-06-23 02:24:00|581.37|578.57|581.55|578.75|581.55|578.75|581.37|578.57|0
1655951050000|2022-06-23 02:24:10|581.64|578.84|581.73|578.93|581.82|579.02|581.64|578.84|0
1655951060000|2022-06-23 02:24:20|581.91|579.11|582|579.2|582.09|579.29|581.91|579.11|0
1655951070000|2022-06-23 02:24:30|582.09|579.29|581.91|579.11|582.09|579.29|581.91|579.11|0
1655951080000|2022-06-23 02:24:40|581.73|578.93|581.91|579.11|581.91|579.11|581.73|578.93|0
1655951090000|2022-06-23 02:24:50|581.73|578.93|581.82|579.02|581.91|579.11|581.73|578.93|0
1655951100000|2022-06-23 02:25:00|581.73|578.93|581.37|578.57|581.73|578.93|581.37|578.57|0
1655951110000|2022-06-23 02:25:10|581.11|578.31|581.01|578.21|581.19|578.39|581.01|578.21|0
1655951120000|2022-06-23 02:25:20|581.19|578.39|580.66|577.86|581.19|578.39|580.66|577.86|0
1655951130000|2022-06-23 02:25:30|580.48|577.68|580.12|577.32|580.48|577.68|580.12|577.32|0
1655951140000|2022-06-23 02:25:40|580.04|577.24|579.68|576.88|580.04|577.24|579.68|576.88|0
1655951150000|2022-06-23 02:25:50|579.59|576.79|579.76|576.96|579.76|576.96|579.59|576.79|0
1655951160000|2022-06-23 02:26:00|579.68|576.88|579.86|577.06|579.86|577.06|579.68|576.88|0
1655951170000|2022-06-23 02:26:10|580.12|577.32|580.04|577.24|580.12|577.32|579.76|576.96|0
1655951180000|2022-06-23 02:26:20|579.94|577.14|579.32|576.52|579.94|577.14|579.32|576.52|0
1655951190000|2022-06-23 02:26:30|578.87|576.07|579.23|576.43|579.23|576.43|578.87|576.07|0
1655951200000|2022-06-23 02:26:40|579.59|576.79|579.5|576.7|579.59|576.79|579.5|576.7|0
1655951210000|2022-06-23 02:26:50|579.41|576.61|579.32|576.52|579.5|576.7|579.32|576.52|0
1655951220000|2022-06-23 02:27:00|579.59|576.79|579.32|576.52|579.59|576.79|579.32|576.52|0
1655951230000|2022-06-23 02:27:10|579.41|576.61|579.32|576.52|579.41|576.61|579.32|576.52|0
1655951240000|2022-06-23 02:27:20|579.23|576.43|579.41|576.61|579.41|576.61|579.23|576.43|0
1655951250000|2022-06-23 02:27:30|579.32|576.52|579.41|576.61|579.41|576.61|579.23|576.43|0
1655951260000|2022-06-23 02:27:40|579.5|576.7|579.94|577.14|579.94|577.14|579.5|576.7|0
1655951270000|2022-06-23 02:27:50|579.76|576.96|579.41|576.61|580.03|577.23|579.41|576.61|0
1655951280000|2022-06-23 02:28:00|579.59|576.79|579.5|576.7|579.68|576.88|579.5|576.7|0
1655951290000|2022-06-23 02:28:10|579.59|576.79|579.86|577.06|579.86|577.06|579.5|576.7|0
1655951300000|2022-06-23 02:28:20|579.94|577.14|580.03|577.23|580.03|577.23|579.86|577.06|0
1655951310000|2022-06-23 02:28:30|579.86|577.06|580.03|577.23|580.03|577.23|579.86|577.06|0
1655951320000|2022-06-23 02:28:40|580.12|577.32|580.03|577.23|580.12|577.32|580.03|577.23|0
1655951330000|2022-06-23 02:28:50|579.94|577.14|579.76|576.96|580.03|577.23|579.76|576.96|0
1655951340000|2022-06-23 02:29:00|579.58|576.78|579.41|576.61|579.58|576.78|579.41|576.61|0
1655951350000|2022-06-23 02:29:10|579.5|576.7|579.94|577.14|579.94|577.14|579.5|576.7|0
1655951360000|2022-06-23 02:29:20|579.76|576.96|579.58|576.78|579.76|576.96|579.58|576.78|0
1655951370000|2022-06-23 02:29:30|579.5|576.7|579.5|576.7|579.5|576.7|579.41|576.61|0
1655951380000|2022-06-23 02:29:40|579.41|576.61|579.23|576.43|579.41|576.61|579.23|576.43|0
1655951390000|2022-06-23 02:29:50|579.05|576.25|579.14|576.34|579.14|576.34|579.05|576.25|0
1655951400000|2022-06-23 02:30:00|579.05|576.25|578.87|576.07|579.05|576.25|578.87|576.07|0
1655951410000|2022-06-23 02:30:10|578.69|575.89|577.98|575.18|578.69|575.89|577.98|575.18|0
1655951420000|2022-06-23 02:30:20|578.07|575.27|578.07|575.27|578.07|575.27|578.07|575.27|0
1655951430000|2022-06-23 02:30:30|578.16|575.36|577.8|575|578.16|575.36|577.8|575|0
1655951440000|2022-06-23 02:30:40|577.72|574.92|577.8|575|577.8|575|577.72|574.92|0
1655951450000|2022-06-23 02:30:50|577.62|574.82|577.8|575|577.8|575|577.62|574.82|0
1655951460000|2022-06-23 02:31:00|577.36|574.56|577.36|574.56|577.45|574.65|577.36|574.56|0
1655951470000|2022-06-23 02:31:10|577.45|574.65|577.62|574.82|577.62|574.82|577.45|574.65|0
1655951480000|2022-06-23 02:31:20|577.72|574.92|577.62|574.82|577.72|574.92|577.54|574.74|0
1655951490000|2022-06-23 02:31:30|577.8|575|578.16|575.36|578.16|575.36|577.8|575|0
1655951500000|2022-06-23 02:31:40|578.07|575.27|578.16|575.36|578.25|575.45|578.07|575.27|0
1655951510000|2022-06-23 02:31:50|577.89|575.09|577.8|575|577.98|575.18|577.8|575|0
1655951520000|2022-06-23 02:32:00|577.45|574.65|577|574.2|577.54|574.74|577|574.2|0
1655951530000|2022-06-23 02:32:10|576.73|573.93|576.65|573.85|576.91|574.11|576.65|573.85|0
1655951540000|2022-06-23 02:32:20|576.83|574.03|576.56|573.76|576.83|574.03|576.56|573.76|0
1655951550000|2022-06-23 02:32:30|576.73|573.93|576.65|573.85|576.73|573.93|576.65|573.85|0
1655951560000|2022-06-23 02:32:40|576.47|573.67|576.2|573.4|576.47|573.67|576.02|573.22|0
1655951570000|2022-06-23 02:32:50|576.11|573.31|576.02|573.22|576.2|573.4|576.02|573.22|0
1655951580000|2022-06-23 02:33:00|575.94|573.14|576.29|573.49|576.29|573.49|575.94|573.14|0
1655951590000|2022-06-23 02:33:10|576.2|573.4|576.02|573.22|576.2|573.4|576.02|573.22|0
1655951600000|2022-06-23 02:33:20|575.94|573.14|575.67|572.87|575.94|573.14|575.67|572.87|0
1655951610000|2022-06-23 02:33:30|575.23|572.43|574.78|571.98|575.23|572.43|574.78|571.98|0
1655951620000|2022-06-23 02:33:40|574.87|572.07|575.13|572.33|575.13|572.33|574.87|572.07|0
1655951630000|2022-06-23 02:33:50|575.05|572.25|575.13|572.33|575.13|572.33|574.96|572.16|0
1655951640000|2022-06-23 02:34:00|574.87|572.07|574.87|572.07|574.96|572.16|574.78|571.98|0
1655951650000|2022-06-23 02:34:10|574.95|572.15|575.22|572.42|575.22|572.42|574.95|572.15|0
1655951660000|2022-06-23 02:34:20|575.13|572.33|575.58|572.78|575.58|572.78|575.13|572.33|0
1655951670000|2022-06-23 02:34:30|575.76|572.96|575.58|572.78|575.84|573.04|575.58|572.78|0
1655951680000|2022-06-23 02:34:40|575.67|572.87|575.05|572.25|575.67|572.87|575.05|572.25|0
1655951690000|2022-06-23 02:34:50|575.13|572.33|574.78|571.98|575.13|572.33|574.78|571.98|0
1655951700000|2022-06-23 02:35:00|574.6|571.8|574.95|572.15|574.95|572.15|574.6|571.8|0
1655951710000|2022-06-23 02:35:10|575.05|572.25|574.78|571.98|575.05|572.25|574.78|571.98|0
1655951720000|2022-06-23 02:35:20|574.42|571.62|574.24|571.44|574.42|571.62|574.24|571.44|0
1655951730000|2022-06-23 02:35:30|574.07|571.27|573.71|570.91|574.07|571.27|573.36|570.56|0
1655951740000|2022-06-23 02:35:40|573.53|570.73|573.45|570.65|573.89|571.09|573.45|570.65|0
1655951750000|2022-06-23 02:35:50|573.53|570.73|573.45|570.65|573.53|570.73|573.45|570.65|0
1655951760000|2022-06-23 02:36:00|573.53|570.73|573.63|570.83|573.63|570.83|573.53|570.73|0
1655951770000|2022-06-23 02:36:10|573.53|570.73|573.36|570.56|573.53|570.73|573.36|570.56|0
1655951780000|2022-06-23 02:36:20|573.71|570.91|573.89|571.09|573.89|571.09|573.71|570.91|0
1655951790000|2022-06-23 02:36:30|573.71|570.91|573.63|570.83|573.71|570.91|573.63|570.83|0
1655951800000|2022-06-23 02:36:40|573.53|570.73|573.71|570.91|573.71|570.91|573.53|570.73|0
1655951810000|2022-06-23 02:36:50|573.89|571.09|574.24|571.44|574.24|571.44|573.89|571.09|0
1655951820000|2022-06-23 02:37:00|574.34|571.54|574.51|571.71|574.51|571.71|574.34|571.54|0
1655951830000|2022-06-23 02:37:10|574.6|571.8|574.34|571.54|574.6|571.8|574.34|571.54|0
1655951840000|2022-06-23 02:37:20|574.51|571.71|574.42|571.62|574.6|571.8|574.42|571.62|0
1655951850000|2022-06-23 02:37:30|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1655951860000|2022-06-23 02:37:40|574.42|571.62|574.6|571.8|574.6|571.8|574.34|571.54|0
1655951880000|2022-06-23 02:38:00|574.42|571.62|574.51|571.71|574.6|571.8|574.42|571.62|0
1655951890000|2022-06-23 02:38:10|574.42|571.62|574.6|571.8|574.6|571.8|574.42|571.62|0
1655951900000|2022-06-23 02:38:20|574.42|571.62|574.42|571.62|574.42|571.62|574.42|571.62|0
1655951910000|2022-06-23 02:38:30|574.34|571.54|574.51|571.71|574.51|571.71|574.24|571.44|0
1655951920000|2022-06-23 02:38:40|574.6|571.8|574.51|571.71|574.6|571.8|574.42|571.62|0
1655951930000|2022-06-23 02:38:50|574.42|571.62|574.34|571.54|574.42|571.62|574.24|571.44|0
1655951940000|2022-06-23 02:39:00|574.42|571.62|573.89|571.09|574.42|571.62|573.89|571.09|0
1655951950000|2022-06-23 02:39:10|573.63|570.83|573.45|570.65|573.63|570.83|573.45|570.65|0
1655951960000|2022-06-23 02:39:20|573.63|570.83|573.53|570.73|573.63|570.83|573.53|570.73|0
1655951970000|2022-06-23 02:39:30|573.45|570.65|573.8|571|573.8|571|573.45|570.65|0
1655951980000|2022-06-23 02:39:40|573.71|570.91|573.53|570.73|573.71|570.91|573.53|570.73|0
1655951990000|2022-06-23 02:39:50|573.36|570.56|573.18|570.38|573.45|570.65|573.18|570.38|0
1655952000000|2022-06-23 02:40:00|573|570.2|573.36|570.56|573.36|570.56|572.82|570.02|0
1655952010000|2022-06-23 02:40:10|573.18|570.38|573.63|570.83|573.8|571|573.18|570.38|0
1655952020000|2022-06-23 02:40:20|573.36|570.56|573.71|570.91|573.71|570.91|573.36|570.56|0
1655952030000|2022-06-23 02:40:30|573.63|570.83|573.89|571.09|573.89|571.09|573.63|570.83|0
1655952040000|2022-06-23 02:40:40|573.71|570.91|573.89|571.09|573.89|571.09|573.71|570.91|0
1655952050000|2022-06-23 02:40:50|573.98|571.18|574.07|571.27|574.07|571.27|573.98|571.18|0
1655952060000|2022-06-23 02:41:00|574.24|571.44|574.42|571.62|574.42|571.62|574.24|571.44|0
1655952070000|2022-06-23 02:41:10|574.16|571.36|574.07|571.27|574.16|571.36|574.07|571.27|0
1655952080000|2022-06-23 02:41:20|574.24|571.44|574.33|571.53|574.33|571.53|574.24|571.44|0
1655952090000|2022-06-23 02:41:30|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1655952100000|2022-06-23 02:41:40|573.71|570.91|573.53|570.73|573.71|570.91|573.53|570.73|0
1655952110000|2022-06-23 02:41:50|573.71|570.91|573.89|571.09|573.89|571.09|573.71|570.91|0
1655952120000|2022-06-23 02:42:00|573.71|570.91|573.8|571|573.8|571|573.71|570.91|0
1655952130000|2022-06-23 02:42:10|573.71|570.91|573.71|570.91|573.71|570.91|573.53|570.73|0
1655952140000|2022-06-23 02:42:20|573.8|571|574.16|571.36|574.16|571.36|573.8|571|0
1655952150000|2022-06-23 02:42:30|574.24|571.44|573.89|571.09|574.24|571.44|573.89|571.09|0
1655952170000|2022-06-23 02:42:50|573.98|571.18|574.06|571.26|574.06|571.26|573.98|571.18|0
1655952180000|2022-06-23 02:43:00|573.89|571.09|573.89|571.09|573.98|571.18|573.89|571.09|0
1655952190000|2022-06-23 02:43:10|574.06|571.26|574.16|571.36|574.16|571.36|574.06|571.26|0
1655952200000|2022-06-23 02:43:20|574.24|571.44|574.24|571.44|574.24|571.44|574.24|571.44|0
1655952210000|2022-06-23 02:43:30|574.16|571.36|574.06|571.26|574.16|571.36|574.06|571.26|0
1655952220000|2022-06-23 02:43:40|573.98|571.18|574.16|571.36|574.16|571.36|573.98|571.18|0
1655952230000|2022-06-23 02:43:50|574.33|571.53|574.33|571.53|574.33|571.53|574.24|571.44|0
1655952250000|2022-06-23 02:44:10|574.42|571.62|574.42|571.62|574.42|571.62|574.33|571.53|0
1655952260000|2022-06-23 02:44:20|574.33|571.53|574.42|571.62|574.42|571.62|574.33|571.53|0
1655952270000|2022-06-23 02:44:30|574.33|571.53|574.06|571.26|574.33|571.53|574.06|571.26|0
1655952280000|2022-06-23 02:44:40|574.16|571.36|574.06|571.26|574.24|571.44|574.06|571.26|0
1655952290000|2022-06-23 02:44:50|574.24|571.44|574.06|571.26|574.24|571.44|574.06|571.26|0
1655952300000|2022-06-23 02:45:00|573.62|570.82|573.89|571.09|573.89|571.09|573.62|570.82|0
1655952310000|2022-06-23 02:45:10|574.06|571.26|574.06|571.26|574.06|571.26|573.71|570.91|0
1655952320000|2022-06-23 02:45:20|573.89|571.09|573.8|571|573.89|571.09|573.8|571|0
1655952330000|2022-06-23 02:45:30|573.89|571.09|574.16|571.36|574.16|571.36|573.89|571.09|0
1655952340000|2022-06-23 02:45:40|574.06|571.26|573.62|570.82|574.06|571.26|573.53|570.73|0
1655952350000|2022-06-23 02:45:50|573.71|570.91|573.8|571|573.8|571|573.71|570.91|0
1655952360000|2022-06-23 02:46:00|573.71|570.91|573.35|570.55|573.71|570.91|573.35|570.55|0
1655952370000|2022-06-23 02:46:10|573.18|570.38|573.35|570.55|573.35|570.55|573.18|570.38|0
1655952380000|2022-06-23 02:46:20|573.18|570.38|572.65|569.85|573.18|570.38|572.65|569.85|0
1655952390000|2022-06-23 02:46:30|572.47|569.67|572.56|569.76|572.56|569.76|572.29|569.49|0
1655952400000|2022-06-23 02:46:40|572.47|569.67|572.65|569.85|572.65|569.85|572.47|569.67|0
1655952410000|2022-06-23 02:46:50|572.74|569.94|572.56|569.76|572.74|569.94|572.47|569.67|0
1655952420000|2022-06-23 02:47:00|572.82|570.02|572.47|569.67|572.82|570.02|572.47|569.67|0
1655952430000|2022-06-23 02:47:10|572.74|569.94|572.47|569.67|572.74|569.94|572.47|569.67|0
1655952440000|2022-06-23 02:47:20|572.29|569.49|571.94|569.14|572.29|569.49|571.32|568.52|0
1655952450000|2022-06-23 02:47:30|571.67|568.87|571.85|569.05|572.03|569.23|571.67|568.87|0
1655952460000|2022-06-23 02:47:40|571.67|568.87|571.5|568.7|571.67|568.87|571.5|568.7|0
1655952470000|2022-06-23 02:47:50|571.41|568.61|571.67|568.87|571.67|568.87|571.41|568.61|0
1655952480000|2022-06-23 02:48:00|571.58|568.78|571.41|568.61|571.67|568.87|571.41|568.61|0
1655952490000|2022-06-23 02:48:10|571.32|568.52|571.23|568.43|571.41|568.61|571.23|568.43|0
1655952500000|2022-06-23 02:48:20|571.32|568.52|571.23|568.43|571.41|568.61|571.23|568.43|0
1655952510000|2022-06-23 02:48:30|570.52|567.72|570.52|567.72|570.87|568.07|570.52|567.72|0
1655952520000|2022-06-23 02:48:40|570.44|567.64|570.61|567.81|570.61|567.81|570.26|567.46|0
1655952530000|2022-06-23 02:48:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1655952540000|2022-06-23 02:49:00|570.7|567.9|570.87|568.07|571.05|568.25|570.7|567.9|0
1655952550000|2022-06-23 02:49:10|570.79|567.99|570.87|568.07|570.87|568.07|570.79|567.99|0
1655952560000|2022-06-23 02:49:20|570.79|567.99|570.7|567.9|570.79|567.99|570.61|567.81|0
1655952570000|2022-06-23 02:49:30|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1655952580000|2022-06-23 02:49:40|570.34|567.54|570.34|567.54|570.34|567.54|570.34|567.54|0
1655952590000|2022-06-23 02:49:50|570.44|567.64|570.17|567.37|570.52|567.72|570.17|567.37|0
1655952600000|2022-06-23 02:50:00|570.26|567.46|570.17|567.37|570.26|567.46|569.9|567.1|0
1655952610000|2022-06-23 02:50:10|570.08|567.28|570.34|567.54|570.34|567.54|570.08|567.28|0
1655952620000|2022-06-23 02:50:20|570.52|567.72|570.52|567.72|570.52|567.72|570.52|567.72|0
1655952630000|2022-06-23 02:50:30|570.34|567.54|570.52|567.72|570.52|567.72|570.34|567.54|0
1655952640000|2022-06-23 02:50:40|570.34|567.54|570.43|567.63|570.43|567.63|570.34|567.54|0
1655952650000|2022-06-23 02:50:50|570.34|567.54|570.52|567.72|570.52|567.72|570.34|567.54|0
1655952660000|2022-06-23 02:51:00|570.43|567.63|570.43|567.63|570.52|567.72|570.43|567.63|0
1655952670000|2022-06-23 02:51:10|570.26|567.46|570.43|567.63|570.43|567.63|570.26|567.46|0
1655952680000|2022-06-23 02:51:20|570.17|567.37|569.99|567.19|570.17|567.37|569.99|567.19|0
1655952690000|2022-06-23 02:51:30|570.26|567.46|570.52|567.72|570.52|567.72|570.26|567.46|0
1655952700000|2022-06-23 02:51:40|570.43|567.63|570.43|567.63|570.43|567.63|570.43|567.63|0
1655952710000|2022-06-23 02:51:50|570.34|567.54|570.43|567.63|570.43|567.63|570.34|567.54|0
1655952720000|2022-06-23 02:52:00|570.79|567.99|570.97|568.17|571.14|568.34|570.79|567.99|0
1655952730000|2022-06-23 02:52:10|571.05|568.25|571.05|568.25|571.05|568.25|570.97|568.17|0
1655952740000|2022-06-23 02:52:20|571.23|568.43|571.05|568.25|571.23|568.43|571.05|568.25|0
1655952750000|2022-06-23 02:52:30|571.14|568.34|571.23|568.43|571.23|568.43|571.05|568.25|0
1655952760000|2022-06-23 02:52:40|571.14|568.34|571.05|568.25|571.14|568.34|571.05|568.25|0
1655952770000|2022-06-23 02:52:50|570.87|568.07|570.87|568.07|570.87|568.07|570.87|568.07|0
1655952780000|2022-06-23 02:53:00|570.96|568.16|570.96|568.16|570.96|568.16|570.87|568.07|0
1655952790000|2022-06-23 02:53:10|571.05|568.25|571.58|568.78|571.58|568.78|571.05|568.25|0
1655952800000|2022-06-23 02:53:20|571.67|568.87|571.58|568.78|571.67|568.87|571.4|568.6|0
1655952810000|2022-06-23 02:53:30|571.5|568.7|571.4|568.6|571.58|568.78|571.4|568.6|0
1655952820000|2022-06-23 02:53:40|571.5|568.7|571.4|568.6|571.5|568.7|571.4|568.6|0
1655952830000|2022-06-23 02:53:50|571.23|568.43|571.05|568.25|571.23|568.43|571.05|568.25|0
1655952840000|2022-06-23 02:54:00|571.32|568.52|571.5|568.7|571.5|568.7|571.32|568.52|0
1655952850000|2022-06-23 02:54:10|571.4|568.6|571.58|568.78|571.58|568.78|571.4|568.6|0
1655952860000|2022-06-23 02:54:20|571.4|568.6|571.76|568.96|571.76|568.96|571.4|568.6|0
1655952870000|2022-06-23 02:54:30|571.58|568.78|571.76|568.96|571.76|568.96|571.58|568.78|0
1655952880000|2022-06-23 02:54:40|571.85|569.05|572.29|569.49|572.29|569.49|571.85|569.05|0
1655952890000|2022-06-23 02:54:50|572.47|569.67|572.73|569.93|572.73|569.93|572.47|569.67|0
1655952900000|2022-06-23 02:55:00|572.47|569.67|572.64|569.84|572.64|569.84|572.38|569.58|0
1655952910000|2022-06-23 02:55:10|572.56|569.76|573.27|570.47|573.27|570.47|572.56|569.76|0
1655952920000|2022-06-23 02:55:20|573|570.2|573.35|570.55|573.35|570.55|573|570.2|0
1655952930000|2022-06-23 02:55:30|573.53|570.73|573.53|570.73|573.71|570.91|573.44|570.64|0
1655952940000|2022-06-23 02:55:40|573.71|570.91|573.8|571|573.8|571|573.71|570.91|0
1655952950000|2022-06-23 02:55:50|573.88|571.08|574.06|571.26|574.06|571.26|573.88|571.08|0
1655952960000|2022-06-23 02:56:00|573.98|571.18|573.71|570.91|573.98|571.18|573.71|570.91|0
1655952970000|2022-06-23 02:56:10|573.88|571.08|573.71|570.91|573.88|571.08|573.71|570.91|0
1655952980000|2022-06-23 02:56:20|573.62|570.82|573.35|570.55|573.62|570.82|573.35|570.55|0
1655952990000|2022-06-23 02:56:30|573.44|570.64|573.53|570.73|573.53|570.73|573.44|570.64|0
1655953000000|2022-06-23 02:56:40|573.35|570.55|573.17|570.37|573.35|570.55|573.17|570.37|0
1655953020000|2022-06-23 02:57:00|573.35|570.55|573.8|571|573.8|571|573.35|570.55|0
1655953030000|2022-06-23 02:57:10|573.71|570.91|573.35|570.55|573.71|570.91|573.35|570.55|0
1655953040000|2022-06-23 02:57:20|573.44|570.64|573.35|570.55|573.53|570.73|573.35|570.55|0
1655953050000|2022-06-23 02:57:30|573.53|570.73|573.44|570.64|573.53|570.73|573.44|570.64|0
1655953060000|2022-06-23 02:57:40|573.53|570.73|573.62|570.82|573.62|570.82|573.44|570.64|0
1655953070000|2022-06-23 02:57:50|573.88|571.08|573.44|570.64|573.88|571.08|573.44|570.64|0
1655953080000|2022-06-23 02:58:00|573.35|570.55|573|570.2|573.35|570.55|573|570.2|0
1655953090000|2022-06-23 02:58:10|572.82|570.02|572.73|569.93|572.82|570.02|572.64|569.84|0
1655953100000|2022-06-23 02:58:20|573|570.2|573.17|570.37|573.17|570.37|573|570.2|0
1655953110000|2022-06-23 02:58:30|573.27|570.47|572.64|569.84|573.27|570.47|572.64|569.84|0
1655953120000|2022-06-23 02:58:40|572.82|570.02|573.17|570.37|573.17|570.37|572.82|570.02|0
1655953130000|2022-06-23 02:58:50|573.27|570.47|573.71|570.91|573.71|570.91|573.27|570.47|0
1655953140000|2022-06-23 02:59:00|573.88|571.08|573.62|570.82|573.88|571.08|573.53|570.73|0
1655953150000|2022-06-23 02:59:10|573.44|570.64|573.35|570.55|573.53|570.73|573.35|570.55|0
1655953160000|2022-06-23 02:59:20|573.44|570.64|573.53|570.73|573.53|570.73|573.35|570.55|0
1655953170000|2022-06-23 02:59:30|573.7|570.9|573.8|571|573.8|571|573.53|570.73|0
1655953180000|2022-06-23 02:59:40|573.7|570.9|573.27|570.47|573.7|570.9|573.27|570.47|0
1655953190000|2022-06-23 02:59:50|573.26|570.46|573.35|570.55|573.35|570.55|573.26|570.46|0
1655953200000|2022-06-23 03:00:00|573.53|570.73|573.17|570.37|573.7|570.9|573.17|570.37|0
1655953210000|2022-06-23 03:00:10|572.73|569.93|572.64|569.84|572.73|569.93|572.64|569.84|0
1655953220000|2022-06-23 03:00:20|572.73|569.93|572.64|569.84|572.73|569.93|572.64|569.84|0
1655953230000|2022-06-23 03:00:30|572.56|569.76|573|570.2|573|570.2|572.56|569.76|0
1655953240000|2022-06-23 03:00:40|573.17|570.37|572.64|569.84|573.17|570.37|572.64|569.84|0
1655953250000|2022-06-23 03:00:50|572.56|569.76|572.91|570.11|572.91|570.11|572.56|569.76|0
1655953260000|2022-06-23 03:01:00|572.64|569.84|572.82|570.02|572.91|570.11|572.64|569.84|0
1655953270000|2022-06-23 03:01:10|572.91|570.11|573.17|570.37|573.17|570.37|572.82|570.02|0
1655953280000|2022-06-23 03:01:20|573.09|570.29|573.26|570.46|573.26|570.46|572.91|570.11|0
1655953290000|2022-06-23 03:01:30|573.44|570.64|573.7|570.9|573.7|570.9|573.44|570.64|0
1655953300000|2022-06-23 03:01:40|573.26|570.46|573.26|570.46|573.35|570.55|573.26|570.46|0
1655953310000|2022-06-23 03:01:50|573.44|570.64|573.17|570.37|573.44|570.64|573.09|570.29|0
1655953320000|2022-06-23 03:02:00|573.35|570.55|573.53|570.73|573.53|570.73|573.35|570.55|0
1655953330000|2022-06-23 03:02:10|573.17|570.37|573.26|570.46|573.26|570.46|573.17|570.37|0
1655953340000|2022-06-23 03:02:20|573.53|570.73|573.88|571.08|573.88|571.08|573.53|570.73|0
1655953350000|2022-06-23 03:02:30|573.8|571|573.88|571.08|573.88|571.08|573.8|571|0
1655953360000|2022-06-23 03:02:40|573.7|570.9|574.06|571.26|574.06|571.26|573.7|570.9|0
1655953370000|2022-06-23 03:02:50|575.12|572.32|574.95|572.15|575.12|572.32|574.95|572.15|0
1655953380000|2022-06-23 03:03:00|574.86|572.06|575.12|572.32|575.12|572.32|574.77|571.97|0
1655953390000|2022-06-23 03:03:10|575.22|572.42|575.48|572.68|575.48|572.68|575.22|572.42|0
1655953400000|2022-06-23 03:03:20|575.57|572.77|575.66|572.86|575.66|572.86|575.12|572.32|0
1655953410000|2022-06-23 03:03:30|575.48|572.68|575.48|572.68|575.48|572.68|575.48|572.68|0
1655953420000|2022-06-23 03:03:40|575.66|572.86|575.57|572.77|575.66|572.86|575.57|572.77|0
1655953430000|2022-06-23 03:03:50|575.39|572.59|575.39|572.59|575.39|572.59|575.22|572.42|0
1655953440000|2022-06-23 03:04:00|575.12|572.32|574.77|571.97|575.12|572.32|574.59|571.79|0
1655953450000|2022-06-23 03:04:10|574.68|571.88|575.04|572.24|575.04|572.24|574.68|571.88|0
1655953460000|2022-06-23 03:04:20|575.12|572.32|574.95|572.15|575.22|572.42|574.95|572.15|0
1655953470000|2022-06-23 03:04:30|574.77|571.97|574.77|571.97|574.86|572.06|574.77|571.97|0
1655953480000|2022-06-23 03:04:40|574.59|571.79|574.86|572.06|574.95|572.15|574.59|571.79|0
1655953490000|2022-06-23 03:04:50|574.77|571.97|574.95|572.15|574.95|572.15|574.77|571.97|0
1655953500000|2022-06-23 03:05:00|575.12|572.32|574.95|572.15|575.12|572.32|574.95|572.15|0
1655953510000|2022-06-23 03:05:10|575.04|572.24|574.86|572.06|575.04|572.24|574.77|571.97|0
1655953520000|2022-06-23 03:05:20|574.95|572.15|574.77|571.97|574.95|572.15|574.68|571.88|0
1655953530000|2022-06-23 03:05:30|574.68|571.88|574.68|571.88|574.77|571.97|574.68|571.88|0
1655953540000|2022-06-23 03:05:40|574.59|571.79|574.59|571.79|574.59|571.79|574.59|571.79|0
1655953550000|2022-06-23 03:05:50|574.68|571.88|574.24|571.44|574.68|571.88|574.24|571.44|0
1655953560000|2022-06-23 03:06:00|574.15|571.35|573.88|571.08|574.24|571.44|573.88|571.08|0
1655953570000|2022-06-23 03:06:10|574.06|571.26|574.24|571.44|574.24|571.44|574.06|571.26|0
1655953580000|2022-06-23 03:06:20|574.06|571.26|574.24|571.44|574.24|571.44|574.06|571.26|0
1655953590000|2022-06-23 03:06:30|573.97|571.17|574.06|571.26|574.15|571.35|573.97|571.17|0
1655953600000|2022-06-23 03:06:40|573.97|571.17|573.88|571.08|574.06|571.26|573.88|571.08|0
1655953610000|2022-06-23 03:06:50|573.7|570.9|573.7|570.9|573.7|570.9|573.7|570.9|0
1655953620000|2022-06-23 03:07:00|573.53|570.73|574.06|571.26|574.06|571.26|573.53|570.73|0
1655953630000|2022-06-23 03:07:10|573.88|571.08|574.06|571.26|574.15|571.35|573.88|571.08|0
1655953640000|2022-06-23 03:07:20|574.23|571.43|573.97|571.17|574.23|571.43|573.97|571.17|0
1655953650000|2022-06-23 03:07:30|574.06|571.26|574.33|571.53|574.41|571.61|574.06|571.26|0
1655953660000|2022-06-23 03:07:40|574.5|571.7|574.5|571.7|574.5|571.7|574.33|571.53|0
1655953670000|2022-06-23 03:07:50|574.41|571.61|574.33|571.53|574.41|571.61|574.33|571.53|0
1655953680000|2022-06-23 03:08:00|574.23|571.43|574.23|571.43|574.23|571.43|574.15|571.35|0
1655953690000|2022-06-23 03:08:10|573.97|571.17|573.35|570.55|573.97|571.17|573.35|570.55|0
1655953700000|2022-06-23 03:08:20|573.26|570.46|573.35|570.55|573.35|570.55|573.26|570.46|0
1655953710000|2022-06-23 03:08:30|573.17|570.37|572.82|570.02|573.17|570.37|572.82|570.02|0
1655953720000|2022-06-23 03:08:40|572.64|569.84|572.82|570.02|572.82|570.02|572.64|569.84|0
1655953730000|2022-06-23 03:08:50|572.73|569.93|572.28|569.48|572.73|569.93|572.28|569.48|0
1655953740000|2022-06-23 03:09:00|572.2|569.4|572.28|569.48|572.38|569.58|571.93|569.13|0
1655953750000|2022-06-23 03:09:10|572.55|569.75|572.2|569.4|572.55|569.75|572.11|569.31|0
1655953760000|2022-06-23 03:09:20|572.11|569.31|572.38|569.58|572.38|569.58|572.11|569.31|0
1655953770000|2022-06-23 03:09:30|572.28|569.48|572.2|569.4|572.46|569.66|572.2|569.4|0
1655953780000|2022-06-23 03:09:40|572.11|569.31|571.93|569.13|572.11|569.31|571.93|569.13|0
1655953790000|2022-06-23 03:09:50|572.2|569.4|572.11|569.31|572.28|569.48|572.11|569.31|0
1655953800000|2022-06-23 03:10:00|571.93|569.13|571.93|569.13|571.93|569.13|571.84|569.04|0
1655953810000|2022-06-23 03:10:10|572.11|569.31|571.93|569.13|572.2|569.4|571.93|569.13|0
1655953820000|2022-06-23 03:10:20|571.75|568.95|571.04|568.24|571.75|568.95|571.04|568.24|0
1655953830000|2022-06-23 03:10:30|570.96|568.16|570.51|567.71|570.96|568.16|570.51|567.71|0
1655953840000|2022-06-23 03:10:40|569.81|567.01|570.25|567.45|570.25|567.45|569.81|567.01|0
1655953850000|2022-06-23 03:10:50|570.16|567.36|570.16|567.36|570.16|567.36|569.81|567.01|0
1655953860000|2022-06-23 03:11:00|570.25|567.45|570.61|567.81|570.69|567.89|570.25|567.45|0
1655953870000|2022-06-23 03:11:10|570.34|567.54|570.34|567.54|570.34|567.54|570.25|567.45|0
1655953880000|2022-06-23 03:11:20|570.43|567.63|570.61|567.81|570.69|567.89|570.43|567.63|0
1655953890000|2022-06-23 03:11:30|570.87|568.07|570.87|568.07|570.96|568.16|570.87|568.07|0
1655953900000|2022-06-23 03:11:40|571.04|568.24|571.31|568.51|571.31|568.51|571.04|568.24|0
1655953910000|2022-06-23 03:11:50|571.22|568.42|571.14|568.34|571.31|568.51|571.14|568.34|0
1655953920000|2022-06-23 03:12:00|571.04|568.24|570.87|568.07|571.31|568.51|570.87|568.07|0
1655953930000|2022-06-23 03:12:10|571.04|568.24|570.78|567.98|571.04|568.24|570.78|567.98|0
1655953940000|2022-06-23 03:12:20|570.69|567.89|570.61|567.81|570.69|567.89|570.51|567.71|0
1655953950000|2022-06-23 03:12:30|570.34|567.54|570.87|568.07|570.87|568.07|570.34|567.54|0
1655953960000|2022-06-23 03:12:40|570.78|567.98|570.61|567.81|570.78|567.98|570.51|567.71|0
1655953970000|2022-06-23 03:12:50|570.51|567.71|570.61|567.81|570.96|568.16|570.51|567.71|0
1655953980000|2022-06-23 03:13:00|570.78|567.98|571.04|568.24|571.04|568.24|570.78|567.98|0
1655953990000|2022-06-23 03:13:10|570.96|568.16|570.96|568.16|571.04|568.24|570.87|568.07|0
1655954000000|2022-06-23 03:13:20|571.04|568.24|571.14|568.34|571.14|568.34|570.87|568.07|0
1655954010000|2022-06-23 03:13:30|571.04|568.24|571.31|568.51|571.31|568.51|571.04|568.24|0
1655954020000|2022-06-23 03:13:40|571.49|568.69|571.67|568.87|571.75|568.95|571.49|568.69|0
1655954030000|2022-06-23 03:13:50|571.93|569.13|572.11|569.31|572.11|569.31|571.75|568.95|0
1655954040000|2022-06-23 03:14:00|572.02|569.22|572.11|569.31|572.11|569.31|571.93|569.13|0
1655954050000|2022-06-23 03:14:10|572.02|569.22|572.28|569.48|572.28|569.48|572.02|569.22|0
1655954060000|2022-06-23 03:14:20|572.2|569.4|572.28|569.48|572.28|569.48|572.2|569.4|0
1655954070000|2022-06-23 03:14:30|572.46|569.66|572.37|569.57|572.64|569.84|572.37|569.57|0
1655954080000|2022-06-23 03:14:40|572.55|569.75|572.46|569.66|572.55|569.75|572.37|569.57|0
1655954090000|2022-06-23 03:14:50|572.28|569.48|572.28|569.48|572.37|569.57|572.2|569.4|0
1655954100000|2022-06-23 03:15:00|572.11|569.31|571.57|568.77|572.11|569.31|571.57|568.77|0
1655954110000|2022-06-23 03:15:10|571.49|568.69|571.49|568.69|571.49|568.69|571.4|568.6|0
1655954120000|2022-06-23 03:15:20|571.67|568.87|571.57|568.77|571.67|568.87|571.49|568.69|0
1655954130000|2022-06-23 03:15:30|571.67|568.87|571.75|568.95|571.75|568.95|571.67|568.87|0
1655954140000|2022-06-23 03:15:40|571.93|569.13|572.28|569.48|572.28|569.48|571.93|569.13|0
1655954150000|2022-06-23 03:15:50|572.37|569.57|572.64|569.84|572.64|569.84|572.37|569.57|0
1655954160000|2022-06-23 03:16:00|572.46|569.66|572.28|569.48|572.46|569.66|572.28|569.48|0
1655954170000|2022-06-23 03:16:10|572.55|569.75|572.37|569.57|572.55|569.75|572.28|569.48|0
1655954180000|2022-06-23 03:16:20|572.28|569.48|572.1|569.3|572.28|569.48|572.1|569.3|0
1655954190000|2022-06-23 03:16:30|572.2|569.4|572.37|569.57|572.37|569.57|572.2|569.4|0
1655954200000|2022-06-23 03:16:40|572.46|569.66|572.28|569.48|572.46|569.66|572.28|569.48|0
1655954210000|2022-06-23 03:16:50|572.37|569.57|572.73|569.93|572.81|570.01|572.37|569.57|0
1655954220000|2022-06-23 03:17:00|572.37|569.57|572.64|569.84|572.73|569.93|572.37|569.57|0
1655954230000|2022-06-23 03:17:10|572.81|570.01|572.91|570.11|572.91|570.11|572.81|570.01|0
1655954240000|2022-06-23 03:17:20|572.81|570.01|572.99|570.19|573.17|570.37|572.81|570.01|0
1655954250000|2022-06-23 03:17:30|572.91|570.11|572.81|570.01|573.08|570.28|572.81|570.01|0
1655954260000|2022-06-23 03:17:40|572.91|570.11|572.91|570.11|572.91|570.11|572.81|570.01|0
1655954270000|2022-06-23 03:17:50|572.81|570.01|572.73|569.93|572.81|570.01|572.73|569.93|0
1655954280000|2022-06-23 03:18:00|572.91|570.11|573.52|570.72|573.52|570.72|572.9|570.1|0
1655954290000|2022-06-23 03:18:10|573.34|570.54|573.34|570.54|573.44|570.64|573.34|570.54|0
1655954300000|2022-06-23 03:18:20|573.26|570.46|573.17|570.37|573.34|570.54|573.17|570.37|0
1655954310000|2022-06-23 03:18:30|573.08|570.28|572.99|570.19|573.08|570.28|572.99|570.19|0
1655954320000|2022-06-23 03:18:40|572.9|570.1|573.08|570.28|573.08|570.28|572.9|570.1|0
1655954330000|2022-06-23 03:18:50|572.99|570.19|572.73|569.93|572.99|570.19|572.73|569.93|0
1655954340000|2022-06-23 03:19:00|572.55|569.75|572.37|569.57|572.55|569.75|572.37|569.57|0
1655954350000|2022-06-23 03:19:10|572.28|569.48|572.37|569.57|572.37|569.57|572.1|569.3|0
1655954360000|2022-06-23 03:19:20|572.28|569.48|571.75|568.95|572.28|569.48|571.75|568.95|0
1655954380000|2022-06-23 03:19:40|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1655954390000|2022-06-23 03:19:50|571.22|568.42|570.86|568.06|571.31|568.51|570.86|568.06|0
1655954400000|2022-06-23 03:20:00|570.33|567.53|570.86|568.06|570.96|568.16|570.33|567.53|0
1655954410000|2022-06-23 03:20:10|570.6|567.8|570.69|567.89|570.69|567.89|570.6|567.8|0
1655954420000|2022-06-23 03:20:20|570.86|568.06|570.6|567.8|570.86|568.06|570.6|567.8|0
1655954430000|2022-06-23 03:20:30|570.51|567.71|570.16|567.36|570.51|567.71|570.16|567.36|0
1655954440000|2022-06-23 03:20:40|570.07|567.27|570.69|567.89|570.69|567.89|570.07|567.27|0
1655954450000|2022-06-23 03:20:50|570.86|568.06|570.51|567.71|570.86|568.06|570.51|567.71|0
1655954460000|2022-06-23 03:21:00|570.43|567.63|570.33|567.53|570.43|567.63|570.16|567.36|0
1655954470000|2022-06-23 03:21:10|570.51|567.71|570.69|567.89|570.69|567.89|570.33|567.53|0
1655954480000|2022-06-23 03:21:20|570.78|567.98|570.6|567.8|570.86|568.06|570.6|567.8|0
1655954490000|2022-06-23 03:21:30|570.69|567.89|570.69|567.89|570.69|567.89|570.69|567.89|0
1655954500000|2022-06-23 03:21:40|570.78|567.98|570.78|567.98|570.78|567.98|570.69|567.89|0
1655954510000|2022-06-23 03:21:50|570.86|568.06|570.96|568.16|570.96|568.16|570.86|568.06|0
1655954520000|2022-06-23 03:22:00|571.04|568.24|570.86|568.06|571.13|568.33|570.86|568.06|0
1655954530000|2022-06-23 03:22:10|570.96|568.16|571.22|568.42|571.22|568.42|570.96|568.16|0
1655954540000|2022-06-23 03:22:20|571.39|568.59|570.86|568.06|571.39|568.59|570.69|567.89|0
1655954550000|2022-06-23 03:22:30|571.04|568.24|570.86|568.06|571.04|568.24|570.78|567.98|0
1655954560000|2022-06-23 03:22:40|570.78|567.98|570.78|567.98|570.86|568.06|570.78|567.98|0
1655954570000|2022-06-23 03:22:50|570.86|568.06|570.96|568.16|571.04|568.24|570.86|568.06|0
1655954580000|2022-06-23 03:23:00|571.31|568.51|571.31|568.51|571.39|568.59|571.31|568.51|0
1655954590000|2022-06-23 03:23:10|571.39|568.59|571.31|568.51|571.57|568.77|571.31|568.51|0
1655954600000|2022-06-23 03:23:20|571.39|568.59|571.39|568.59|571.39|568.59|571.31|568.51|0
1655954610000|2022-06-23 03:23:30|571.31|568.51|571.22|568.42|571.39|568.59|571.22|568.42|0
1655954620000|2022-06-23 03:23:40|571.31|568.51|571.04|568.24|571.31|568.51|571.04|568.24|0
1655954630000|2022-06-23 03:23:50|571.22|568.42|570.86|568.06|571.22|568.42|570.86|568.06|0
1655954640000|2022-06-23 03:24:00|570.96|568.16|570.96|568.16|570.96|568.16|570.86|568.06|0
1655954650000|2022-06-23 03:24:10|571.13|568.33|570.96|568.16|571.13|568.33|570.96|568.16|0
1655954660000|2022-06-23 03:24:20|570.86|568.06|571.04|568.24|571.04|568.24|570.86|568.06|0
1655954670000|2022-06-23 03:24:30|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1655954680000|2022-06-23 03:24:40|571.13|568.33|570.86|568.06|571.13|568.33|570.86|568.06|0
1655954690000|2022-06-23 03:24:50|570.96|568.16|570.96|568.16|570.96|568.16|570.96|568.16|0
1655954700000|2022-06-23 03:25:00|570.69|567.89|570.51|567.71|570.69|567.89|570.42|567.62|0
1655954710000|2022-06-23 03:25:10|570.33|567.53|570.25|567.45|570.33|567.53|570.25|567.45|0
1655954720000|2022-06-23 03:25:20|570.42|567.62|571.13|568.33|571.13|568.33|570.42|567.62|0
1655954730000|2022-06-23 03:25:30|571.22|568.42|571.13|568.33|571.22|568.42|571.13|568.33|0
1655954740000|2022-06-23 03:25:40|571.04|568.24|571.31|568.51|571.31|568.51|571.04|568.24|0
1655954750000|2022-06-23 03:25:50|571.22|568.42|571.75|568.95|571.75|568.95|571.22|568.42|0
1655954760000|2022-06-23 03:26:00|571.49|568.69|571.57|568.77|571.57|568.77|571.39|568.59|0
1655954770000|2022-06-23 03:26:10|571.66|568.86|571.75|568.95|571.75|568.95|571.66|568.86|0
1655954780000|2022-06-23 03:26:20|572.1|569.3|572.63|569.83|572.63|569.83|572.1|569.3|0
1655954790000|2022-06-23 03:26:30|572.55|569.75|572.37|569.57|572.55|569.75|572.37|569.57|0
1655954800000|2022-06-23 03:26:40|572.63|569.83|572.73|569.93|572.73|569.93|572.55|569.75|0
1655954810000|2022-06-23 03:26:50|572.55|569.75|572.55|569.75|572.55|569.75|572.37|569.57|0
1655954820000|2022-06-23 03:27:00|572.37|569.57|572.55|569.75|572.63|569.83|572.37|569.57|0
1655954830000|2022-06-23 03:27:10|572.46|569.66|572.63|569.83|572.63|569.83|572.46|569.66|0
1655954840000|2022-06-23 03:27:20|572.55|569.75|572.55|569.75|572.63|569.83|572.55|569.75|0
1655954850000|2022-06-23 03:27:30|572.46|569.66|572.46|569.66|572.46|569.66|572.37|569.57|0
1655954860000|2022-06-23 03:27:40|572.37|569.57|572.37|569.57|572.37|569.57|572.28|569.48|0
1655954870000|2022-06-23 03:27:50|572.55|569.75|572.55|569.75|572.55|569.75|572.55|569.75|0
1655954880000|2022-06-23 03:28:00|572.63|569.83|572.72|569.92|572.81|570.01|572.63|569.83|0
1655954890000|2022-06-23 03:28:10|572.99|570.19|572.72|569.92|572.99|570.19|572.72|569.92|0
1655954900000|2022-06-23 03:28:20|572.55|569.75|572.19|569.39|572.55|569.75|572.1|569.3|0
1655954910000|2022-06-23 03:28:30|572.37|569.57|572.37|569.57|572.37|569.57|572.28|569.48|0
1655954920000|2022-06-23 03:28:40|572.19|569.39|572.55|569.75|572.55|569.75|572.1|569.3|0
1655954930000|2022-06-23 03:28:50|572.46|569.66|572.55|569.75|572.55|569.75|572.46|569.66|0
1655954940000|2022-06-23 03:29:00|572.46|569.66|572.46|569.66|572.46|569.66|572.37|569.57|0
1655954950000|2022-06-23 03:29:10|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1655954960000|2022-06-23 03:29:20|572.46|569.66|572.28|569.48|572.46|569.66|572.28|569.48|0
1655954970000|2022-06-23 03:29:30|572.37|569.57|572.28|569.48|572.37|569.57|572.28|569.48|0
1655954980000|2022-06-23 03:29:40|572.1|569.3|571.92|569.12|572.1|569.3|571.92|569.12|0
1655954990000|2022-06-23 03:29:50|571.66|568.86|571.66|568.86|571.66|568.86|571.57|568.77|0
1655955000000|2022-06-23 03:30:00|571.75|568.95|571.92|569.12|571.92|569.12|571.75|568.95|0
1655955010000|2022-06-23 03:30:10|571.84|569.04|571.92|569.12|571.92|569.12|571.75|568.95|0
1655955020000|2022-06-23 03:30:20|571.75|568.95|571.22|568.42|571.75|568.95|571.22|568.42|0
1655955030000|2022-06-23 03:30:30|571.04|568.24|571.48|568.68|571.48|568.68|571.04|568.24|0
1655955040000|2022-06-23 03:30:40|571.75|568.95|571.48|568.68|571.75|568.95|571.39|568.59|0
1655955050000|2022-06-23 03:30:50|571.57|568.77|571.57|568.77|571.75|568.95|571.57|568.77|0
1655955060000|2022-06-23 03:31:00|571.84|569.04|572.28|569.48|572.28|569.48|571.84|569.04|0
1655955070000|2022-06-23 03:31:10|572.1|569.3|572.63|569.83|572.63|569.83|572.1|569.3|0
1655955080000|2022-06-23 03:31:20|572.81|570.01|572.55|569.75|572.99|570.19|572.55|569.75|0
1655955090000|2022-06-23 03:31:30|572.63|569.83|572.63|569.83|572.63|569.83|572.45|569.65|0
1655955100000|2022-06-23 03:31:40|572.37|569.57|572.28|569.48|572.37|569.57|572.1|569.3|0
1655955110000|2022-06-23 03:31:50|572.37|569.57|572.37|569.57|572.45|569.65|572.37|569.57|0
1655955120000|2022-06-23 03:32:00|572.28|569.48|572.37|569.57|572.37|569.57|572.28|569.48|0
1655955130000|2022-06-23 03:32:10|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1655955140000|2022-06-23 03:32:20|572.37|569.57|572.45|569.65|572.45|569.65|572.37|569.57|0
1655955150000|2022-06-23 03:32:30|572.28|569.48|572.37|569.57|572.37|569.57|572.1|569.3|0
1655955170000|2022-06-23 03:32:50|572.45|569.65|572.28|569.48|572.45|569.65|572.28|569.48|0
1655955180000|2022-06-23 03:33:00|572.37|569.57|572.45|569.65|572.45|569.65|572.37|569.57|0
1655955190000|2022-06-23 03:33:10|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1655955200000|2022-06-23 03:33:20|572.28|569.48|571.92|569.12|572.28|569.48|571.92|569.12|0
1655955210000|2022-06-23 03:33:30|571.84|569.04|571.84|569.04|571.84|569.04|571.75|568.95|0
1655955220000|2022-06-23 03:33:40|571.75|568.95|571.75|568.95|571.75|568.95|571.75|568.95|0
1655955230000|2022-06-23 03:33:50|571.57|568.77|571.57|568.77|571.57|568.77|571.39|568.59|0
1655955240000|2022-06-23 03:34:00|571.66|568.86|571.31|568.51|571.66|568.86|571.31|568.51|0
1655955250000|2022-06-23 03:34:10|571.39|568.59|571.66|568.86|571.66|568.86|571.39|568.59|0
1655955260000|2022-06-23 03:34:20|571.57|568.77|571.75|568.95|571.75|568.95|571.57|568.77|0
1655955270000|2022-06-23 03:34:30|571.66|568.86|571.75|568.95|571.75|568.95|571.57|568.77|0
1655955280000|2022-06-23 03:34:40|571.66|568.86|571.74|568.94|571.75|568.95|571.66|568.86|0
1655955290000|2022-06-23 03:34:50|571.57|568.77|571.66|568.86|571.66|568.86|571.57|568.77|0
1655955300000|2022-06-23 03:35:00|571.57|568.77|571.39|568.59|571.57|568.77|571.31|568.51|0
1655955310000|2022-06-23 03:35:10|571.31|568.51|571.04|568.24|571.31|568.51|571.04|568.24|0
1655955320000|2022-06-23 03:35:20|571.13|568.33|570.95|568.15|571.13|568.33|570.95|568.15|0
1655955330000|2022-06-23 03:35:30|570.51|567.71|570.68|567.88|570.68|567.88|570.51|567.71|0
1655955340000|2022-06-23 03:35:40|570.78|567.98|570.78|567.98|570.86|568.06|570.68|567.88|0
1655955350000|2022-06-23 03:35:50|570.68|567.88|570.86|568.06|570.86|568.06|570.68|567.88|0
1655955360000|2022-06-23 03:36:00|571.13|568.33|570.95|568.15|571.13|568.33|570.86|568.06|0
1655955370000|2022-06-23 03:36:10|570.86|568.06|571.13|568.33|571.13|568.33|570.86|568.06|0
1655955380000|2022-06-23 03:36:20|571.21|568.41|571.21|568.41|571.21|568.41|571.13|568.33|0
1655955390000|2022-06-23 03:36:30|571.39|568.59|571.39|568.59|571.39|568.59|571.39|568.59|0
1655955400000|2022-06-23 03:36:40|571.21|568.41|571.31|568.51|571.39|568.59|571.21|568.41|0
1655955420000|2022-06-23 03:37:00|571.21|568.41|570.68|567.88|571.21|568.41|570.68|567.88|0
1655955430000|2022-06-23 03:37:10|570.77|567.97|570.77|567.97|570.86|568.06|570.77|567.97|0
1655955440000|2022-06-23 03:37:20|571.04|568.24|570.68|567.88|571.04|568.24|570.68|567.88|0
1655955450000|2022-06-23 03:37:30|570.6|567.8|570.6|567.8|570.6|567.8|570.6|567.8|0
1655955460000|2022-06-23 03:37:40|570.51|567.71|570.42|567.62|570.51|567.71|570.33|567.53|0
1655955470000|2022-06-23 03:37:50|570.33|567.53|570.15|567.35|570.33|567.53|570.07|567.27|0
1655955480000|2022-06-23 03:38:00|570.33|567.53|570.33|567.53|570.33|567.53|570.15|567.35|0
1655955490000|2022-06-23 03:38:10|570.68|567.88|570.86|568.06|570.86|568.06|570.51|567.71|0
1655955500000|2022-06-23 03:38:20|570.68|567.88|570.15|567.35|570.68|567.88|570.15|567.35|0
1655955510000|2022-06-23 03:38:30|570.33|567.53|570.33|567.53|570.33|567.53|570.33|567.53|0
1655955520000|2022-06-23 03:38:40|570.51|567.71|570.33|567.53|570.51|567.71|570.33|567.53|0
1655955530000|2022-06-23 03:38:50|569.62|566.82|569.44|566.64|569.62|566.82|568.92|566.12|0
1655955540000|2022-06-23 03:39:00|569.62|566.82|569.54|566.74|569.62|566.82|569.27|566.47|0
1655955550000|2022-06-23 03:39:10|569.44|566.64|570.15|567.35|570.15|567.35|569.44|566.64|0
1655955560000|2022-06-23 03:39:20|570.24|567.44|570.33|567.53|570.33|567.53|570.24|567.44|0
1655955570000|2022-06-23 03:39:30|570.24|567.44|569.97|567.17|570.42|567.62|569.97|567.17|0
1655955580000|2022-06-23 03:39:40|570.24|567.44|570.07|567.27|570.24|567.44|570.07|567.27|0
1655955590000|2022-06-23 03:39:50|569.97|567.17|570.24|567.44|570.24|567.44|569.97|567.17|0
1655955600000|2022-06-23 03:40:00|570.15|567.35|570.15|567.35|570.24|567.44|570.15|567.35|0
1655955610000|2022-06-23 03:40:10|569.97|567.17|570.33|567.53|570.33|567.53|569.97|567.17|0
1655955620000|2022-06-23 03:40:20|570.15|567.35|570.33|567.53|570.33|567.53|570.15|567.35|0
1655955630000|2022-06-23 03:40:30|570.42|567.62|570.5|567.7|570.5|567.7|570.42|567.62|0
1655955640000|2022-06-23 03:40:40|570.15|567.35|569.97|567.17|570.15|567.35|569.97|567.17|0
1655955650000|2022-06-23 03:40:50|569.89|567.09|570.15|567.35|570.15|567.35|569.8|567|0
1655955660000|2022-06-23 03:41:00|570.07|567.27|570.86|568.06|570.86|568.06|570.07|567.27|0
1655955670000|2022-06-23 03:41:10|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1655955680000|2022-06-23 03:41:20|570.77|567.97|570.77|567.97|570.77|567.97|570.77|567.97|0
1655955690000|2022-06-23 03:41:30|570.86|568.06|570.86|568.06|570.86|568.06|570.86|568.06|0
1655955700000|2022-06-23 03:41:40|570.95|568.15|570.86|568.06|570.95|568.15|570.86|568.06|0
1655955710000|2022-06-23 03:41:50|571.03|568.23|570.95|568.15|571.03|568.23|570.86|568.06|0
1655955720000|2022-06-23 03:42:00|570.86|568.06|570.95|568.15|570.95|568.15|570.86|568.06|0
1655955730000|2022-06-23 03:42:10|571.13|568.33|570.86|568.06|571.21|568.41|570.86|568.06|0
1655955740000|2022-06-23 03:42:20|570.77|567.97|570.86|568.06|570.86|568.06|570.77|567.97|0
1655955750000|2022-06-23 03:42:30|570.77|567.97|570.95|568.15|570.95|568.15|570.77|567.97|0
1655955760000|2022-06-23 03:42:40|570.86|568.06|571.03|568.23|571.03|568.23|570.86|568.06|0
1655955770000|2022-06-23 03:42:50|570.95|568.15|570.95|568.15|570.95|568.15|570.95|568.15|0
1655955780000|2022-06-23 03:43:00|571.3|568.5|571.57|568.77|571.57|568.77|571.3|568.5|0
1655955790000|2022-06-23 03:43:10|571.74|568.94|571.92|569.12|571.92|569.12|571.74|568.94|0
1655955800000|2022-06-23 03:43:20|572.1|569.3|572.27|569.47|572.45|569.65|572.1|569.3|0
1655955810000|2022-06-23 03:43:30|572.1|569.3|572.27|569.47|572.27|569.47|572.1|569.3|0
1655955820000|2022-06-23 03:43:40|572.19|569.39|572.19|569.39|572.19|569.39|572.1|569.3|0
1655955830000|2022-06-23 03:43:50|572.01|569.21|571.83|569.03|572.01|569.21|571.83|569.03|0
1655955840000|2022-06-23 03:44:00|571.74|568.94|572.19|569.39|572.19|569.39|571.74|568.94|0
1655955850000|2022-06-23 03:44:10|572.27|569.47|572.27|569.47|572.27|569.47|572.19|569.39|0
1655955860000|2022-06-23 03:44:20|572.19|569.39|572.27|569.47|572.27|569.47|572.19|569.39|0
1655955870000|2022-06-23 03:44:30|572.45|569.65|572.45|569.65|572.45|569.65|572.45|569.65|0
1655955880000|2022-06-23 03:44:40|572.37|569.57|572.37|569.57|572.37|569.57|572.37|569.57|0
1655955890000|2022-06-23 03:44:50|572.27|569.47|572.45|569.65|572.45|569.65|572.27|569.47|0
1655955900000|2022-06-23 03:45:00|572.27|569.47|572.27|569.47|572.27|569.47|572.19|569.39|0
1655955910000|2022-06-23 03:45:10|572.45|569.65|571.92|569.12|572.45|569.65|571.92|569.12|0
1655955920000|2022-06-23 03:45:20|571.83|569.03|571.56|568.76|571.83|569.03|571.56|568.76|0
1655955930000|2022-06-23 03:45:30|571.74|568.94|571.74|568.94|571.83|569.03|571.74|568.94|0
1655955940000|2022-06-23 03:45:40|571.83|569.03|571.83|569.03|571.83|569.03|571.74|568.94|0
1655955950000|2022-06-23 03:45:50|571.74|568.94|571.74|568.94|571.74|568.94|571.56|568.76|0
1655955960000|2022-06-23 03:46:00|571.66|568.86|571.21|568.41|571.66|568.86|571.21|568.41|0
1655955970000|2022-06-23 03:46:10|571.3|568.5|571.39|568.59|571.39|568.59|571.3|568.5|0
1655955980000|2022-06-23 03:46:20|571.74|568.94|572.1|569.3|572.1|569.3|571.74|568.94|0
1655955990000|2022-06-23 03:46:30|572.01|569.21|572.01|569.21|572.1|569.3|572.01|569.21|0
1655956000000|2022-06-23 03:46:40|571.92|569.12|572.01|569.21|572.01|569.21|571.92|569.12|0
1655956010000|2022-06-23 03:46:50|572.1|569.3|572.1|569.3|572.27|569.47|572.1|569.3|0
1655956020000|2022-06-23 03:47:00|572.19|569.39|571.74|568.94|572.19|569.39|571.74|568.94|0
1655956030000|2022-06-23 03:47:10|572.01|569.21|571.92|569.12|572.1|569.3|571.92|569.12|0
1655956040000|2022-06-23 03:47:20|571.83|569.03|571.92|569.12|572.01|569.21|571.83|569.03|0
1655956050000|2022-06-23 03:47:30|572.01|569.21|572.01|569.21|572.01|569.21|572.01|569.21|0
1655956060000|2022-06-23 03:47:40|571.92|569.12|572.01|569.21|572.01|569.21|571.92|569.12|0
1655956070000|2022-06-23 03:47:50|571.92|569.12|571.74|568.94|571.92|569.12|571.74|568.94|0
1655956080000|2022-06-23 03:48:00|571.83|569.03|571.56|568.76|571.83|569.03|571.56|568.76|0
1655956090000|2022-06-23 03:48:10|571.83|569.03|571.56|568.76|571.83|569.03|571.56|568.76|0
1655956100000|2022-06-23 03:48:20|571.74|568.94|571.56|568.76|571.74|568.94|571.56|568.76|0
1655956110000|2022-06-23 03:48:30|571.74|568.94|571.56|568.76|571.74|568.94|571.56|568.76|0
1655956120000|2022-06-23 03:48:40|571.74|568.94|571.66|568.86|571.74|568.94|571.66|568.86|0
1655956130000|2022-06-23 03:48:50|571.56|568.76|571.66|568.86|571.66|568.86|571.56|568.76|0
1655956140000|2022-06-23 03:49:00|571.39|568.59|571.74|568.94|571.74|568.94|571.39|568.59|0
1655956150000|2022-06-23 03:49:10|572.09|569.29|572.09|569.29|572.09|569.29|571.92|569.12|0
1655956160000|2022-06-23 03:49:20|572.01|569.21|571.92|569.12|572.09|569.29|571.92|569.12|0
1655956170000|2022-06-23 03:49:30|572.09|569.29|572.27|569.47|572.27|569.47|572.09|569.29|0
1655956180000|2022-06-23 03:49:40|572.36|569.56|572.27|569.47|572.36|569.56|572.27|569.47|0
1655956190000|2022-06-23 03:49:50|572.19|569.39|572.27|569.47|572.27|569.47|572.19|569.39|0
1655956200000|2022-06-23 03:50:00|571.92|569.12|572.01|569.21|572.09|569.29|571.92|569.12|0
1655956210000|2022-06-23 03:50:10|572.09|569.29|572.09|569.29|572.19|569.39|572.09|569.29|0
1655956220000|2022-06-23 03:50:20|571.92|569.12|572.01|569.21|572.01|569.21|571.92|569.12|0
1655956230000|2022-06-23 03:50:30|571.92|569.12|571.92|569.12|572.19|569.39|571.92|569.12|0
1655956240000|2022-06-23 03:50:40|571.66|568.86|571.74|568.94|571.74|568.94|571.66|568.86|0
1655956250000|2022-06-23 03:50:50|571.48|568.68|571.39|568.59|571.48|568.68|571.39|568.59|0
1655956260000|2022-06-23 03:51:00|571.74|568.94|571.92|569.12|571.92|569.12|571.74|568.94|0
1655956270000|2022-06-23 03:51:10|571.83|569.03|571.74|568.94|571.83|569.03|571.56|568.76|0
1655956280000|2022-06-23 03:51:20|571.92|569.12|571.83|569.03|571.92|569.12|571.83|569.03|0
1655956290000|2022-06-23 03:51:30|571.92|569.12|571.83|569.03|571.92|569.12|571.83|569.03|0
1655956300000|2022-06-23 03:51:40|571.92|569.12|572.01|569.21|572.01|569.21|571.92|569.12|0
1655956310000|2022-06-23 03:51:50|572.09|569.29|572.36|569.56|572.36|569.56|572.09|569.29|0
1655956320000|2022-06-23 03:52:00|572.27|569.47|572.63|569.83|572.63|569.83|572.27|569.47|0
1655956330000|2022-06-23 03:52:10|572.54|569.74|572.27|569.47|572.54|569.74|572.27|569.47|0
1655956340000|2022-06-23 03:52:20|572.19|569.39|571.92|569.12|572.19|569.39|571.92|569.12|0
1655956350000|2022-06-23 03:52:30|572.01|569.21|571.65|568.85|572.01|569.21|571.65|568.85|0
1655956360000|2022-06-23 03:52:40|571.56|568.76|571.56|568.76|571.56|568.76|571.56|568.76|0
1655956380000|2022-06-23 03:53:00|571.48|568.68|571.56|568.76|571.56|568.76|571.48|568.68|0
1655956390000|2022-06-23 03:53:10|571.74|568.94|571.56|568.76|571.74|568.94|571.56|568.76|0
1655956410000|2022-06-23 03:53:30|571.74|568.94|571.83|569.03|571.83|569.03|571.56|568.76|0
1655956420000|2022-06-23 03:53:40|571.74|568.94|572.09|569.29|572.09|569.29|571.74|568.94|0
1655956430000|2022-06-23 03:53:50|571.92|569.12|571.92|569.12|571.92|569.12|571.83|569.03|0
1655956440000|2022-06-23 03:54:00|571.83|569.03|571.92|569.12|571.92|569.12|571.74|568.94|0
1655956450000|2022-06-23 03:54:10|571.83|569.03|571.83|569.03|571.83|569.03|571.74|568.94|0
1655956460000|2022-06-23 03:54:20|571.92|569.12|571.92|569.12|571.92|569.12|571.74|568.94|0
1655956470000|2022-06-23 03:54:30|571.83|569.03|571.65|568.85|571.83|569.03|571.65|568.85|0
1655956480000|2022-06-23 03:54:40|571.56|568.76|571.48|568.68|571.74|568.94|571.48|568.68|0
1655956490000|2022-06-23 03:54:50|571.21|568.41|571.38|568.58|571.48|568.68|571.21|568.41|0
1655956500000|2022-06-23 03:55:00|571.21|568.41|571.38|568.58|571.38|568.58|571.21|568.41|0
1655956510000|2022-06-23 03:55:10|571.48|568.68|571.21|568.41|571.48|568.68|571.21|568.41|0
1655956520000|2022-06-23 03:55:20|571.3|568.5|571.38|568.58|571.38|568.58|571.21|568.41|0
1655956530000|2022-06-23 03:55:30|571.48|568.68|571.38|568.58|571.56|568.76|571.38|568.58|0
1655956540000|2022-06-23 03:55:40|571.21|568.41|571.56|568.76|571.56|568.76|571.21|568.41|0
1655956550000|2022-06-23 03:55:50|571.48|568.68|571.48|568.68|571.48|568.68|571.38|568.58|0
1655956560000|2022-06-23 03:56:00|571.3|568.5|571.48|568.68|571.48|568.68|571.3|568.5|0
1655956570000|2022-06-23 03:56:10|571.3|568.5|571.65|568.85|571.65|568.85|571.3|568.5|0
1655956580000|2022-06-23 03:56:20|571.56|568.76|571.56|568.76|571.56|568.76|571.56|568.76|0
1655956590000|2022-06-23 03:56:30|571.74|568.94|571.74|568.94|571.74|568.94|571.74|568.94|0
1655956600000|2022-06-23 03:56:40|571.65|568.85|571.65|568.85|571.74|568.94|571.65|568.85|0
1655956610000|2022-06-23 03:56:50|571.56|568.76|571.65|568.85|571.65|568.85|571.48|568.68|0
1655956620000|2022-06-23 03:57:00|571.74|568.94|572.09|569.29|572.09|569.29|571.74|568.94|0
1655956630000|2022-06-23 03:57:10|571.92|569.12|571.74|568.94|571.92|569.12|571.74|568.94|0
1655956640000|2022-06-23 03:57:20|572.01|569.21|571.92|569.12|572.01|569.21|571.92|569.12|0
1655956650000|2022-06-23 03:57:30|571.83|569.03|572.01|569.21|572.01|569.21|571.83|569.03|0
1655956660000|2022-06-23 03:57:40|572.09|569.29|572.01|569.21|572.09|569.29|572.01|569.21|0
1655956670000|2022-06-23 03:57:50|571.92|569.12|572.09|569.29|572.09|569.29|571.92|569.12|0
1655956680000|2022-06-23 03:58:00|572.27|569.47|572.45|569.65|572.45|569.65|572.27|569.47|0
1655956690000|2022-06-23 03:58:10|572.54|569.74|572.62|569.82|572.62|569.82|572.54|569.74|0
1655956700000|2022-06-23 03:58:20|572.89|570.09|573.16|570.36|573.16|570.36|572.89|570.09|0
1655956710000|2022-06-23 03:58:30|572.8|570|573.51|570.71|573.51|570.71|572.8|570|0
1655956720000|2022-06-23 03:58:40|573.42|570.62|573.16|570.36|573.51|570.71|573.16|570.36|0
1655956730000|2022-06-23 03:58:50|572.98|570.18|572.89|570.09|573.16|570.36|572.89|570.09|0
1655956740000|2022-06-23 03:59:00|572.98|570.18|573.15|570.35|573.15|570.35|572.98|570.18|0
1655956750000|2022-06-23 03:59:10|573.33|570.53|573.51|570.71|573.51|570.71|573.33|570.53|0
1655956760000|2022-06-23 03:59:20|573.33|570.53|573.33|570.53|573.33|570.53|573.15|570.35|0
1655956770000|2022-06-23 03:59:30|573.51|570.71|573.42|570.62|573.51|570.71|573.42|570.62|0
1655956780000|2022-06-23 03:59:40|573.6|570.8|573.33|570.53|573.6|570.8|573.33|570.53|0
1655956790000|2022-06-23 03:59:50|573.42|570.62|573.69|570.89|573.69|570.89|573.42|570.62|0
1655956800000|2022-06-23 04:00:00|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1655956810000|2022-06-23 04:00:10|573.86|571.06|573.78|570.98|573.86|571.06|573.69|570.89|0
1655956820000|2022-06-23 04:00:20|573.69|570.89|573.51|570.71|573.69|570.89|573.51|570.71|0
1655956840000|2022-06-23 04:00:40|573.42|570.62|573.42|570.62|573.51|570.71|573.42|570.62|0
1655956850000|2022-06-23 04:00:50|573.51|570.71|573.33|570.53|573.51|570.71|573.33|570.53|0
1655956860000|2022-06-23 04:01:00|573.25|570.45|572.89|570.09|573.25|570.45|572.89|570.09|0
1655956870000|2022-06-23 04:01:10|572.98|570.18|572.62|569.82|572.98|570.18|572.62|569.82|0
1655956880000|2022-06-23 04:01:20|572.8|570|572.54|569.74|572.8|570|572.45|569.65|0
1655956890000|2022-06-23 04:01:30|572.45|569.65|572.71|569.91|572.71|569.91|572.45|569.65|0
1655956900000|2022-06-23 04:01:40|572.8|570|572.71|569.91|572.89|570.09|572.71|569.91|0
1655956910000|2022-06-23 04:01:50|572.62|569.82|572.62|569.82|572.71|569.91|572.62|569.82|0
1655956920000|2022-06-23 04:02:00|572.45|569.65|572.62|569.82|572.62|569.82|572.45|569.65|0
1655956930000|2022-06-23 04:02:10|572.8|570|572.98|570.18|573.07|570.27|572.8|570|0
1655956940000|2022-06-23 04:02:20|573.07|570.27|573.33|570.53|573.33|570.53|573.07|570.27|0
1655956950000|2022-06-23 04:02:30|573.42|570.62|573.33|570.53|573.51|570.71|573.33|570.53|0
1655956960000|2022-06-23 04:02:40|573.42|570.62|573.51|570.71|573.51|570.71|573.33|570.53|0
1655956970000|2022-06-23 04:02:50|573.69|570.89|573.78|570.98|573.78|570.98|573.69|570.89|0
1655956980000|2022-06-23 04:03:00|573.86|571.06|573.78|570.98|573.86|571.06|573.78|570.98|0
1655956990000|2022-06-23 04:03:10|573.86|571.06|573.78|570.98|573.86|571.06|573.78|570.98|0
1655957000000|2022-06-23 04:03:20|573.6|570.8|573.6|570.8|573.69|570.89|573.6|570.8|0
1655957010000|2022-06-23 04:03:30|573.33|570.53|573.33|570.53|573.33|570.53|573.33|570.53|0
1655957020000|2022-06-23 04:03:40|573.25|570.45|572.98|570.18|573.25|570.45|572.98|570.18|0
1655957030000|2022-06-23 04:03:50|573.07|570.27|572.89|570.09|573.07|570.27|572.89|570.09|0
1655957040000|2022-06-23 04:04:00|572.98|570.18|573.15|570.35|573.15|570.35|572.98|570.18|0
1655957050000|2022-06-23 04:04:10|573.25|570.45|573.33|570.53|573.33|570.53|573.25|570.45|0
1655957060000|2022-06-23 04:04:20|573.15|570.35|573.6|570.8|573.6|570.8|573.15|570.35|0
1655957070000|2022-06-23 04:04:30|573.42|570.62|573.51|570.71|573.69|570.89|573.42|570.62|0
1655957080000|2022-06-23 04:04:40|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1655957090000|2022-06-23 04:04:50|573.51|570.71|573.6|570.8|573.6|570.8|573.51|570.71|0
1655957100000|2022-06-23 04:05:00|573.69|570.89|573.69|570.89|573.69|570.89|573.69|570.89|0
1655957110000|2022-06-23 04:05:10|573.86|571.06|574.22|571.42|574.22|571.42|573.86|571.06|0
1655957120000|2022-06-23 04:05:20|574.13|571.33|573.95|571.15|574.13|571.33|573.86|571.06|0
1655957130000|2022-06-23 04:05:30|574.04|571.24|574.04|571.24|574.13|571.33|574.04|571.24|0
1655957140000|2022-06-23 04:05:40|573.86|571.06|574.22|571.42|574.22|571.42|573.86|571.06|0
1655957150000|2022-06-23 04:05:50|574.04|571.24|574.13|571.33|574.13|571.33|574.04|571.24|0
1655957160000|2022-06-23 04:06:00|574.04|571.24|573.95|571.15|574.04|571.24|573.95|571.15|0
1655957170000|2022-06-23 04:06:10|574.04|571.24|574.04|571.24|574.04|571.24|573.95|571.15|0
1655957180000|2022-06-23 04:06:20|574.31|571.51|574.22|571.42|574.39|571.59|574.22|571.42|0
1655957190000|2022-06-23 04:06:30|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1655957200000|2022-06-23 04:06:40|574.22|571.42|574.04|571.24|574.22|571.42|574.04|571.24|0
1655957210000|2022-06-23 04:06:50|573.86|571.06|573.95|571.15|574.04|571.24|573.86|571.06|0
1655957220000|2022-06-23 04:07:00|574.13|571.33|574.22|571.42|574.22|571.42|574.13|571.33|0
1655957230000|2022-06-23 04:07:10|574.31|571.51|574.39|571.59|574.39|571.59|574.31|571.51|0
1655957240000|2022-06-23 04:07:20|574.31|571.51|574.39|571.59|574.39|571.59|574.31|571.51|0
1655957250000|2022-06-23 04:07:30|574.49|571.69|574.75|571.95|574.75|571.95|574.49|571.69|0
1655957260000|2022-06-23 04:07:40|574.93|572.13|574.75|571.95|574.93|572.13|574.49|571.69|0
1655957270000|2022-06-23 04:07:50|574.57|571.77|574.66|571.86|574.66|571.86|574.57|571.77|0
1655957280000|2022-06-23 04:08:00|574.75|571.95|574.57|571.77|574.75|571.95|574.57|571.77|0
1655957290000|2022-06-23 04:08:10|574.39|571.59|574.31|571.51|574.39|571.59|574.22|571.42|0
1655957300000|2022-06-23 04:08:20|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1655957310000|2022-06-23 04:08:30|574.57|571.77|574.57|571.77|574.66|571.86|574.57|571.77|0
1655957320000|2022-06-23 04:08:40|574.66|571.86|574.39|571.59|574.66|571.86|574.39|571.59|0
1655957330000|2022-06-23 04:08:50|574.49|571.69|574.49|571.69|574.49|571.69|574.49|571.69|0
1655957340000|2022-06-23 04:09:00|574.57|571.77|574.93|572.13|574.93|572.13|574.57|571.77|0
1655957350000|2022-06-23 04:09:10|575.1|572.3|575.28|572.48|575.28|572.48|575.1|572.3|0
1655957360000|2022-06-23 04:09:20|575.64|572.84|575.81|573.01|576.09|573.29|575.64|572.84|0
1655957370000|2022-06-23 04:09:30|575.99|573.19|576.17|573.37|576.35|573.55|575.99|573.19|0
1655957380000|2022-06-23 04:09:40|576.26|573.46|576.44|573.64|576.44|573.64|576.26|573.46|0
1655957390000|2022-06-23 04:09:50|576.35|573.55|576.17|573.37|576.35|573.55|575.99|573.19|0
1655957400000|2022-06-23 04:10:00|575.99|573.19|575.64|572.84|576.08|573.28|575.64|572.84|0
1655957410000|2022-06-23 04:10:10|575.55|572.75|575.73|572.93|575.73|572.93|575.55|572.75|0
1655957420000|2022-06-23 04:10:20|575.81|573.01|575.81|573.01|575.91|573.11|575.81|573.01|0
1655957430000|2022-06-23 04:10:30|575.99|573.19|575.73|572.93|575.99|573.19|575.73|572.93|0
1655957440000|2022-06-23 04:10:40|575.55|572.75|575.46|572.66|575.64|572.84|575.46|572.66|0
1655957450000|2022-06-23 04:10:50|575.55|572.75|575.81|573.01|575.81|573.01|575.55|572.75|0
1655957460000|2022-06-23 04:11:00|575.64|572.84|575.55|572.75|575.64|572.84|575.55|572.75|0
1655957470000|2022-06-23 04:11:10|575.64|572.84|575.64|572.84|575.64|572.84|575.46|572.66|0
1655957480000|2022-06-23 04:11:20|575.46|572.66|575.28|572.48|575.46|572.66|575.28|572.48|0
1655957490000|2022-06-23 04:11:30|575.1|572.3|575.02|572.22|575.2|572.4|575.02|572.22|0
1655957500000|2022-06-23 04:11:40|575.1|572.3|574.93|572.13|575.1|572.3|574.93|572.13|0
1655957510000|2022-06-23 04:11:50|575.02|572.22|575.2|572.4|575.2|572.4|575.02|572.22|0
1655957520000|2022-06-23 04:12:00|574.93|572.13|574.75|571.95|574.93|572.13|574.75|571.95|0
1655957530000|2022-06-23 04:12:10|574.84|572.04|575.02|572.22|575.02|572.22|574.75|571.95|0
1655957540000|2022-06-23 04:12:20|574.84|572.04|574.93|572.13|574.93|572.13|574.84|572.04|0
1655957550000|2022-06-23 04:12:30|575.02|572.22|575.02|572.22|575.02|572.22|575.02|572.22|0
1655957560000|2022-06-23 04:12:40|574.93|572.13|575.28|572.48|575.28|572.48|574.93|572.13|0
1655957570000|2022-06-23 04:12:50|574.93|572.13|574.93|572.13|575.02|572.22|574.93|572.13|0
1655957580000|2022-06-23 04:13:00|574.84|572.04|574.84|572.04|574.84|572.04|574.84|572.04|0
1655957590000|2022-06-23 04:13:10|574.75|571.95|574.57|571.77|574.75|571.95|574.57|571.77|0
1655957600000|2022-06-23 04:13:20|574.48|571.68|573.86|571.06|574.48|571.68|573.77|570.97|0
1655957610000|2022-06-23 04:13:30|573.68|570.88|573.68|570.88|573.68|570.88|573.6|570.8|0
1655957620000|2022-06-23 04:13:40|573.51|570.71|573.42|570.62|573.51|570.71|573.33|570.53|0
1655957630000|2022-06-23 04:13:50|573.33|570.53|573.68|570.88|573.68|570.88|573.33|570.53|0
1655957640000|2022-06-23 04:14:00|573.24|570.44|573.24|570.44|573.24|570.44|573.24|570.44|0
1655957650000|2022-06-23 04:14:10|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1655957660000|2022-06-23 04:14:20|573.33|570.53|573.42|570.62|573.42|570.62|573.33|570.53|0
1655957670000|2022-06-23 04:14:30|573.6|570.8|573.77|570.97|573.77|570.97|573.6|570.8|0
1655957680000|2022-06-23 04:14:40|573.68|570.88|573.68|570.88|573.77|570.97|573.68|570.88|0
1655957690000|2022-06-23 04:14:50|573.77|570.97|573.6|570.8|573.77|570.97|573.5|570.7|0
1655957700000|2022-06-23 04:15:00|573.5|570.7|573.42|570.62|573.5|570.7|573.33|570.53|0
1655957710000|2022-06-23 04:15:10|573.33|570.53|573.42|570.62|573.42|570.62|573.33|570.53|0
1655957720000|2022-06-23 04:15:20|573.15|570.35|572.71|569.91|573.15|570.35|572.71|569.91|0
1655957730000|2022-06-23 04:15:30|572.26|569.46|572|569.2|572.26|569.46|571.91|569.11|0
1655957740000|2022-06-23 04:15:40|572.09|569.29|572.26|569.46|572.36|569.56|572.09|569.29|0
1655957750000|2022-06-23 04:15:50|572.18|569.38|572.26|569.46|572.36|569.56|572.18|569.38|0
1655957760000|2022-06-23 04:16:00|572.44|569.64|572.53|569.73|572.53|569.73|572.44|569.64|0
1655957770000|2022-06-23 04:16:10|572.89|570.09|573.24|570.44|573.33|570.53|572.89|570.09|0
1655957780000|2022-06-23 04:16:20|573.33|570.53|572.97|570.17|573.33|570.53|572.97|570.17|0
1655957790000|2022-06-23 04:16:30|573.15|570.35|572.97|570.17|573.15|570.35|572.97|570.17|0
1655957800000|2022-06-23 04:16:40|573.06|570.26|573.06|570.26|573.06|570.26|573.06|570.26|0
1655957810000|2022-06-23 04:16:50|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1655957820000|2022-06-23 04:17:00|573.15|570.35|573.33|570.53|573.33|570.53|573.15|570.35|0
1655957830000|2022-06-23 04:17:10|573.15|570.35|573.24|570.44|573.24|570.44|573.15|570.35|0
1655957840000|2022-06-23 04:17:20|573.33|570.53|573.24|570.44|573.33|570.53|573.24|570.44|0
1655957850000|2022-06-23 04:17:30|573.15|570.35|573.33|570.53|573.33|570.53|573.15|570.35|0
1655957860000|2022-06-23 04:17:40|573.24|570.44|573.33|570.53|573.33|570.53|573.24|570.44|0
1655957890000|2022-06-23 04:18:10|573.5|570.7|573.42|570.62|573.5|570.7|573.33|570.53|0
1655957900000|2022-06-23 04:18:20|573.5|570.7|573.5|570.7|573.77|570.97|573.5|570.7|0
1655957910000|2022-06-23 04:18:30|573.42|570.62|573.6|570.8|573.6|570.8|573.42|570.62|0
1655957920000|2022-06-23 04:18:40|573.5|570.7|573.42|570.62|573.6|570.8|573.42|570.62|0
1655957940000|2022-06-23 04:19:00|573.15|570.35|573.15|570.35|573.24|570.44|573.15|570.35|0
1655957950000|2022-06-23 04:19:10|573.24|570.44|573.33|570.53|573.33|570.53|573.24|570.44|0
1655957960000|2022-06-23 04:19:20|573.24|570.44|573.06|570.26|573.24|570.44|573.06|570.26|0
1655957970000|2022-06-23 04:19:30|572.97|570.17|573.06|570.26|573.06|570.26|572.97|570.17|0
1655957990000|2022-06-23 04:19:50|573.15|570.35|573.33|570.53|573.33|570.53|573.15|570.35|0
1655958000000|2022-06-23 04:20:00|573.15|570.35|573.06|570.26|573.15|570.35|573.06|570.26|0
1655958010000|2022-06-23 04:20:10|572.89|570.09|572.89|570.09|572.97|570.17|572.89|570.09|0
1655958020000|2022-06-23 04:20:20|573.06|570.26|573.24|570.44|573.24|570.44|573.06|570.26|0
1655958030000|2022-06-23 04:20:30|573.42|570.62|573.42|570.62|573.42|570.62|573.42|570.62|0
1655958050000|2022-06-23 04:20:50|573.33|570.53|573.33|570.53|573.33|570.53|573.33|570.53|0
1655958060000|2022-06-23 04:21:00|573.42|570.62|572.97|570.17|573.42|570.62|572.97|570.17|0
1655958070000|2022-06-23 04:21:10|573.06|570.26|573.15|570.35|573.15|570.35|573.06|570.26|0
1655958080000|2022-06-23 04:21:20|572.89|570.09|572.79|569.99|572.89|570.09|572.71|569.91|0
1655958090000|2022-06-23 04:21:30|572.89|570.09|572.53|569.73|572.89|570.09|572.53|569.73|0
1655958100000|2022-06-23 04:21:40|572.44|569.64|572.44|569.64|572.44|569.64|572.44|569.64|0
1655958110000|2022-06-23 04:21:50|572.79|569.99|572.71|569.91|572.79|569.99|572.62|569.82|0
1655958120000|2022-06-23 04:22:00|572.79|569.99|572.71|569.91|572.79|569.99|572.44|569.64|0
1655958130000|2022-06-23 04:22:10|572.62|569.82|572.71|569.91|572.71|569.91|572.62|569.82|0
1655958140000|2022-06-23 04:22:20|572.79|569.99|572.71|569.91|572.79|569.99|572.71|569.91|0
1655958150000|2022-06-23 04:22:30|572.79|569.99|572.97|570.17|572.97|570.17|572.79|569.99|0
1655958160000|2022-06-23 04:22:40|572.71|569.91|572.62|569.82|572.71|569.91|572.53|569.73|0
1655958170000|2022-06-23 04:22:50|572.44|569.64|572.44|569.64|572.44|569.64|572.44|569.64|0
1655958180000|2022-06-23 04:23:00|572.08|569.28|572.35|569.55|572.35|569.55|572.08|569.28|0
1655958190000|2022-06-23 04:23:10|572.26|569.46|572.26|569.46|572.26|569.46|572.08|569.28|0
1655958200000|2022-06-23 04:23:20|572.08|569.28|572.08|569.28|572.18|569.38|572.08|569.28|0
1655958210000|2022-06-23 04:23:30|571.91|569.11|571.55|568.75|571.91|569.11|571.55|568.75|0
1655958220000|2022-06-23 04:23:40|571.38|568.58|571.73|568.93|571.73|568.93|571.38|568.58|0
1655958230000|2022-06-23 04:23:50|572.08|569.28|572|569.2|572.08|569.28|572|569.2|0
1655958240000|2022-06-23 04:24:00|571.91|569.11|571.55|568.75|571.91|569.11|571.55|568.75|0
1655958250000|2022-06-23 04:24:10|571.47|568.67|571.55|568.75|571.65|568.85|571.47|568.67|0
1655958260000|2022-06-23 04:24:20|571.47|568.67|571.47|568.67|571.47|568.67|571.38|568.58|0
1655958270000|2022-06-23 04:24:30|571.38|568.58|571.29|568.49|571.38|568.58|571.2|568.4|0
1655958280000|2022-06-23 04:24:40|571.2|568.4|571.29|568.49|571.29|568.49|571.2|568.4|0
1655958290000|2022-06-23 04:24:50|571.38|568.58|571.38|568.58|571.38|568.58|571.38|568.58|0
1655958300000|2022-06-23 04:25:00|571.2|568.4|570.67|567.87|571.2|568.4|570.67|567.87|0
1655958310000|2022-06-23 04:25:10|570.58|567.78|570.31|567.51|570.58|567.78|570.31|567.51|0
1655958320000|2022-06-23 04:25:20|570.14|567.34|570.14|567.34|570.31|567.51|570.14|567.34|0
1655958330000|2022-06-23 04:25:30|570.31|567.51|570.31|567.51|570.31|567.51|570.31|567.51|0
1655958340000|2022-06-23 04:25:40|570.14|567.34|570.23|567.43|570.23|567.43|570.14|567.34|0
1655958350000|2022-06-23 04:25:50|570.14|567.34|570.14|567.34|570.23|567.43|570.14|567.34|0
1655958360000|2022-06-23 04:26:00|570.31|567.51|570.31|567.51|570.31|567.51|570.23|567.43|0
1655958370000|2022-06-23 04:26:10|570.49|567.69|570.67|567.87|570.67|567.87|570.49|567.69|0
1655958380000|2022-06-23 04:26:20|570.58|567.78|570.31|567.51|570.67|567.87|570.31|567.51|0
1655958390000|2022-06-23 04:26:30|570.41|567.61|570.31|567.51|570.41|567.61|570.31|567.51|0
1655958400000|2022-06-23 04:26:40|570.23|567.43|570.23|567.43|570.23|567.43|570.23|567.43|0
1655958410000|2022-06-23 04:26:50|570.05|567.25|570.05|567.25|570.05|567.25|569.96|567.16|0
1655958420000|2022-06-23 04:27:00|569.96|567.16|569.88|567.08|570.14|567.34|569.88|567.08|0
1655958430000|2022-06-23 04:27:10|569.61|566.81|569.7|566.9|569.78|566.98|569.61|566.81|0
1655958440000|2022-06-23 04:27:20|569.61|566.81|569.43|566.63|569.61|566.81|569.43|566.63|0
1655958450000|2022-06-23 04:27:30|569.35|566.55|569.25|566.45|569.35|566.55|569.25|566.45|0
1655958460000|2022-06-23 04:27:40|569.35|566.55|569.35|566.55|569.43|566.63|569.35|566.55|0
1655958470000|2022-06-23 04:27:50|569.43|566.63|569.52|566.72|569.52|566.72|569.43|566.63|0
1655958480000|2022-06-23 04:28:00|569.61|566.81|569.43|566.63|569.61|566.81|569.43|566.63|0
1655958500000|2022-06-23 04:28:20|569.35|566.55|568.55|565.75|569.35|566.55|568.55|565.75|0
1655958510000|2022-06-23 04:28:30|569.08|566.28|568.64|565.84|569.08|566.28|568.64|565.84|0
1655958520000|2022-06-23 04:28:40|568.9|566.1|568.55|565.75|568.9|566.1|568.55|565.75|0
1655958530000|2022-06-23 04:28:50|568.64|565.84|568.19|565.39|568.64|565.84|568.19|565.39|0
1655958540000|2022-06-23 04:29:00|568.55|565.75|568.55|565.75|568.55|565.75|568.46|565.66|0
1655958550000|2022-06-23 04:29:10|568.72|565.92|568.64|565.84|568.82|566.02|568.64|565.84|0
1655958560000|2022-06-23 04:29:20|568.55|565.75|568.37|565.57|568.64|565.84|568.37|565.57|0
1655958570000|2022-06-23 04:29:30|568.19|565.39|568.55|565.75|568.55|565.75|568.19|565.39|0
1655958580000|2022-06-23 04:29:40|568.46|565.66|568.37|565.57|568.46|565.66|568.37|565.57|0
1655958590000|2022-06-23 04:29:50|568.29|565.49|568.19|565.39|568.29|565.49|568.19|565.39|0
1655958600000|2022-06-23 04:30:00|568.11|565.31|568.19|565.39|568.19|565.39|568.02|565.22|0
1655958610000|2022-06-23 04:30:10|568.11|565.31|568.37|565.57|568.37|565.57|568.11|565.31|0
1655958620000|2022-06-23 04:30:20|568.46|565.66|568.55|565.75|568.55|565.75|568.46|565.66|0
1655958630000|2022-06-23 04:30:30|568.64|565.84|568.72|565.92|568.72|565.92|568.64|565.84|0
1655958640000|2022-06-23 04:30:40|568.81|566.01|568.72|565.92|568.9|566.1|568.72|565.92|0
1655958650000|2022-06-23 04:30:50|568.55|565.75|568.19|565.39|568.55|565.75|568.19|565.39|0
1655958660000|2022-06-23 04:31:00|568.11|565.31|568.19|565.39|568.19|565.39|568.02|565.22|0
1655958670000|2022-06-23 04:31:10|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1655958680000|2022-06-23 04:31:20|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1655958690000|2022-06-23 04:31:30|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1655958710000|2022-06-23 04:31:50|567.49|564.69|567.66|564.86|567.66|564.86|567.49|564.69|0
1655958720000|2022-06-23 04:32:00|567.49|564.69|566.43|563.63|567.49|564.69|566.43|563.63|0
1655958730000|2022-06-23 04:32:10|566.61|563.81|566.78|563.98|566.78|563.98|566.61|563.81|0
1655958740000|2022-06-23 04:32:20|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1655958750000|2022-06-23 04:32:30|567.05|564.25|567.14|564.34|567.14|564.34|567.05|564.25|0
1655958760000|2022-06-23 04:32:40|567.49|564.69|567.49|564.69|567.49|564.69|567.4|564.6|0
1655958770000|2022-06-23 04:32:50|567.4|564.6|567.23|564.43|567.49|564.69|567.23|564.43|0
1655958780000|2022-06-23 04:33:00|567.14|564.34|566.7|563.9|567.14|564.34|566.7|563.9|0
1655958790000|2022-06-23 04:33:10|566.87|564.07|566.78|563.98|566.96|564.16|566.78|563.98|0
1655958800000|2022-06-23 04:33:20|566.7|563.9|567.13|564.33|567.13|564.33|566.7|563.9|0
1655958820000|2022-06-23 04:33:40|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1655958830000|2022-06-23 04:33:50|567.13|564.33|567.49|564.69|567.58|564.78|567.13|564.33|0
1655958840000|2022-06-23 04:34:00|567.58|564.78|566.78|563.98|567.58|564.78|566.78|563.98|0
1655958850000|2022-06-23 04:34:10|566.96|564.16|567.23|564.43|567.23|564.43|566.96|564.16|0
1655958860000|2022-06-23 04:34:20|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1655958870000|2022-06-23 04:34:30|567.49|564.69|567.4|564.6|567.66|564.86|567.4|564.6|0
1655958880000|2022-06-23 04:34:40|567.31|564.51|567.13|564.33|567.31|564.51|567.13|564.33|0
1655958890000|2022-06-23 04:34:50|567.05|564.25|567.31|564.51|567.31|564.51|567.05|564.25|0
1655958900000|2022-06-23 04:35:00|567.13|564.33|567.13|564.33|567.13|564.33|567.13|564.33|0
1655958910000|2022-06-23 04:35:10|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655958920000|2022-06-23 04:35:20|567.49|564.69|567.31|564.51|567.49|564.69|567.31|564.51|0
1655958930000|2022-06-23 04:35:30|567.4|564.6|567.4|564.6|567.49|564.69|567.4|564.6|0
1655958940000|2022-06-23 04:35:40|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1655958950000|2022-06-23 04:35:50|567.23|564.43|567.23|564.43|567.23|564.43|567.23|564.43|0
1655958960000|2022-06-23 04:36:00|567.31|564.51|567.13|564.33|567.31|564.51|567.13|564.33|0
1655958970000|2022-06-23 04:36:10|567.23|564.43|567.13|564.33|567.31|564.51|567.13|564.33|0
1655958980000|2022-06-23 04:36:20|567.4|564.6|567.66|564.86|567.66|564.86|567.4|564.6|0
1655958990000|2022-06-23 04:36:30|567.49|564.69|567.66|564.86|567.66|564.86|567.31|564.51|0
1655959000000|2022-06-23 04:36:40|567.4|564.6|567.4|564.6|567.4|564.6|567.4|564.6|0
1655959010000|2022-06-23 04:36:50|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1655959020000|2022-06-23 04:37:00|567.58|564.78|567.58|564.78|567.58|564.78|567.49|564.69|0
1655959030000|2022-06-23 04:37:10|567.66|564.86|567.84|565.04|567.84|565.04|567.66|564.86|0
1655959040000|2022-06-23 04:37:20|568.02|565.22|568.11|565.31|568.19|565.39|568.02|565.22|0
1655959050000|2022-06-23 04:37:30|568.02|565.22|568.02|565.22|568.19|565.39|568.02|565.22|0
1655959060000|2022-06-23 04:37:40|568.19|565.39|568.19|565.39|568.37|565.57|568.19|565.39|0
1655959070000|2022-06-23 04:37:50|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1655959080000|2022-06-23 04:38:00|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1655959100000|2022-06-23 04:38:20|567.58|564.78|567.75|564.95|567.75|564.95|567.58|564.78|0
1655959110000|2022-06-23 04:38:30|567.66|564.86|567.75|564.95|567.75|564.95|567.66|564.86|0
1655959120000|2022-06-23 04:38:40|567.66|564.86|567.58|564.78|567.66|564.86|567.58|564.78|0
1655959130000|2022-06-23 04:38:50|567.66|564.86|567.49|564.69|567.66|564.86|567.49|564.69|0
1655959140000|2022-06-23 04:39:00|567.4|564.6|567.13|564.33|567.4|564.6|567.13|564.33|0
1655959150000|2022-06-23 04:39:10|567.31|564.51|567.4|564.6|567.4|564.6|567.31|564.51|0
1655959160000|2022-06-23 04:39:20|567.31|564.51|567.31|564.51|567.49|564.69|567.31|564.51|0
1655959170000|2022-06-23 04:39:30|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1655959190000|2022-06-23 04:39:50|567.31|564.51|567.31|564.51|567.31|564.51|567.31|564.51|0
1655959200000|2022-06-23 04:40:00|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1655959210000|2022-06-23 04:40:10|566.6|563.8|566.52|563.72|566.6|563.8|566.52|563.72|0
1655959220000|2022-06-23 04:40:20|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1655959230000|2022-06-23 04:40:30|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1655959240000|2022-06-23 04:40:40|566.25|563.45|566.43|563.63|566.43|563.63|566.25|563.45|0
1655959250000|2022-06-23 04:40:50|566.34|563.54|566.34|563.54|566.34|563.54|566.34|563.54|0
1655959260000|2022-06-23 04:41:00|566.25|563.45|566.08|563.28|566.25|563.45|566.08|563.28|0
1655959270000|2022-06-23 04:41:10|566.25|563.45|566.43|563.63|566.43|563.63|566.08|563.28|0
1655959280000|2022-06-23 04:41:20|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1655959290000|2022-06-23 04:41:30|566.17|563.37|566.08|563.28|566.25|563.45|566.08|563.28|0
1655959300000|2022-06-23 04:41:40|566.17|563.37|566.25|563.45|566.25|563.45|566.17|563.37|0
1655959310000|2022-06-23 04:41:50|566.34|563.54|566.25|563.45|566.34|563.54|566.25|563.45|0
1655959320000|2022-06-23 04:42:00|566.43|563.63|566.25|563.45|566.43|563.63|566.25|563.45|0
1655959330000|2022-06-23 04:42:10|566.08|563.28|566.52|563.72|566.52|563.72|566.08|563.28|0
1655959340000|2022-06-23 04:42:20|566.43|563.63|566.43|563.63|566.43|563.63|566.43|563.63|0
1655959350000|2022-06-23 04:42:30|566.52|563.72|566.52|563.72|566.52|563.72|566.52|563.72|0
1655959360000|2022-06-23 04:42:40|566.6|563.8|566.6|563.8|566.6|563.8|566.52|563.72|0
1655959380000|2022-06-23 04:43:00|566.43|563.63|566.6|563.8|566.6|563.8|566.43|563.63|0
1655959390000|2022-06-23 04:43:10|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1655959440000|2022-06-23 04:44:00|566.25|563.45|566.25|563.45|566.25|563.45|566.25|563.45|0
1655959450000|2022-06-23 04:44:10|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1655959460000|2022-06-23 04:44:20|565.81|563.01|565.81|563.01|565.81|563.01|565.81|563.01|0
1655959470000|2022-06-23 04:44:30|565.72|562.92|565.9|563.1|565.9|563.1|565.72|562.92|0
1655959480000|2022-06-23 04:44:40|566.07|563.27|565.9|563.1|566.07|563.27|565.9|563.1|0
1655959500000|2022-06-23 04:45:00|565.99|563.19|565.9|563.1|565.99|563.19|565.9|563.1|0
1655959510000|2022-06-23 04:45:10|565.99|563.19|566.43|563.63|566.43|563.63|565.99|563.19|0
1655959520000|2022-06-23 04:45:20|566.52|563.72|566.43|563.63|566.6|563.8|566.43|563.63|0
1655959530000|2022-06-23 04:45:30|566.52|563.72|566.6|563.8|566.6|563.8|566.52|563.72|0
1655959540000|2022-06-23 04:45:40|566.78|563.98|566.87|564.07|566.87|564.07|566.78|563.98|0
1655959550000|2022-06-23 04:45:50|566.95|564.15|566.6|563.8|566.95|564.15|566.6|563.8|0
1655959560000|2022-06-23 04:46:00|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1655959570000|2022-06-23 04:46:10|566.69|563.89|566.78|563.98|566.78|563.98|566.6|563.8|0
1655959580000|2022-06-23 04:46:20|566.69|563.89|566.78|563.98|566.78|563.98|566.69|563.89|0
1655959590000|2022-06-23 04:46:30|566.69|563.89|566.95|564.15|567.13|564.33|566.69|563.89|0
1655959600000|2022-06-23 04:46:40|567.05|564.25|566.69|563.89|567.05|564.25|566.69|563.89|0
1655959610000|2022-06-23 04:46:50|566.6|563.8|566.6|563.8|566.69|563.89|566.6|563.8|0
1655959620000|2022-06-23 04:47:00|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1655959640000|2022-06-23 04:47:20|566.52|563.72|566.52|563.72|566.6|563.8|566.52|563.72|0
1655959650000|2022-06-23 04:47:30|566.6|563.8|567.05|564.25|567.05|564.25|566.52|563.72|0
1655959660000|2022-06-23 04:47:40|566.95|564.15|567.13|564.33|567.13|564.33|566.95|564.15|0
1655959670000|2022-06-23 04:47:50|566.95|564.15|567.13|564.33|567.13|564.33|566.95|564.15|0
1655959680000|2022-06-23 04:48:00|567.31|564.51|567.4|564.6|567.4|564.6|567.31|564.51|0
1655959690000|2022-06-23 04:48:10|567.48|564.68|567.48|564.68|567.48|564.68|567.31|564.51|0
1655959700000|2022-06-23 04:48:20|567.4|564.6|567.75|564.95|567.75|564.95|567.4|564.6|0
1655959710000|2022-06-23 04:48:30|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1655959720000|2022-06-23 04:48:40|567.93|565.13|567.93|565.13|568.01|565.21|567.93|565.13|0
1655959730000|2022-06-23 04:48:50|567.75|564.95|567.93|565.13|567.93|565.13|567.75|564.95|0
1655959740000|2022-06-23 04:49:00|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1655959750000|2022-06-23 04:49:10|567.93|565.13|567.75|564.95|567.93|565.13|567.75|564.95|0
1655959760000|2022-06-23 04:49:20|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1655959780000|2022-06-23 04:49:40|567.31|564.51|567.22|564.42|567.31|564.51|567.22|564.42|0
1655959790000|2022-06-23 04:49:50|567.05|564.25|567.66|564.86|567.66|564.86|566.95|564.15|0
1655959800000|2022-06-23 04:50:00|567.84|565.04|568.01|565.21|568.01|565.21|567.84|565.04|0
1655959810000|2022-06-23 04:50:10|568.19|565.39|568.36|565.56|568.46|565.66|568.19|565.39|0
1655959820000|2022-06-23 04:50:20|568.54|565.74|568.54|565.74|568.81|566.01|568.54|565.74|0
1655959830000|2022-06-23 04:50:30|568.46|565.66|568.54|565.74|568.54|565.74|568.46|565.66|0
1655959840000|2022-06-23 04:50:40|568.46|565.66|568.36|565.56|568.46|565.66|568.36|565.56|0
1655959850000|2022-06-23 04:50:50|568.19|565.39|568.46|565.66|568.46|565.66|568.19|565.39|0
1655959860000|2022-06-23 04:51:00|568.54|565.74|568.63|565.83|568.63|565.83|568.54|565.74|0
1655959870000|2022-06-23 04:51:10|568.54|565.74|568.36|565.56|568.54|565.74|568.36|565.56|0
1655959880000|2022-06-23 04:51:20|568.28|565.48|568.28|565.48|568.28|565.48|568.01|565.21|0
1655959890000|2022-06-23 04:51:30|568.36|565.56|568.01|565.21|568.36|565.56|568.01|565.21|0
1655959900000|2022-06-23 04:51:40|567.83|565.03|567.93|565.13|568.01|565.21|567.83|565.03|0
1655959910000|2022-06-23 04:51:50|568.01|565.21|567.93|565.13|568.01|565.21|567.93|565.13|0
1655959920000|2022-06-23 04:52:00|567.83|565.03|567.48|564.68|567.83|565.03|567.48|564.68|0
1655959930000|2022-06-23 04:52:10|567.66|564.86|567.66|564.86|567.66|564.86|567.66|564.86|0
1655959940000|2022-06-23 04:52:20|568.01|565.21|568.01|565.21|568.01|565.21|568.01|565.21|0
1655959950000|2022-06-23 04:52:30|567.83|565.03|568.1|565.3|568.1|565.3|567.83|565.03|0
1655959960000|2022-06-23 04:52:40|568.01|565.21|568.19|565.39|568.19|565.39|567.93|565.13|0
1655959970000|2022-06-23 04:52:50|568.36|565.56|568.19|565.39|568.36|565.56|568.19|565.39|0
1655959980000|2022-06-23 04:53:00|568.36|565.56|568.72|565.92|568.72|565.92|568.36|565.56|0
1655959990000|2022-06-23 04:53:10|568.63|565.83|568.89|566.09|568.89|566.09|568.63|565.83|0
1655960000000|2022-06-23 04:53:20|568.81|566.01|568.89|566.09|568.89|566.09|568.81|566.01|0
1655960010000|2022-06-23 04:53:30|568.98|566.18|568.89|566.09|568.98|566.18|568.89|566.09|0
1655960020000|2022-06-23 04:53:40|569.07|566.27|569.07|566.27|569.16|566.36|568.98|566.18|0
1655960030000|2022-06-23 04:53:50|569.25|566.45|569.16|566.36|569.25|566.45|569.16|566.36|0
1655960040000|2022-06-23 04:54:00|569.25|566.45|569.25|566.45|569.25|566.45|569.25|566.45|0
1655960050000|2022-06-23 04:54:10|569.42|566.62|569.95|567.15|570.04|567.24|569.42|566.62|0
1655960060000|2022-06-23 04:54:20|569.78|566.98|569.51|566.71|569.78|566.98|569.51|566.71|0
1655960070000|2022-06-23 04:54:30|569.69|566.89|570.13|567.33|570.13|567.33|569.69|566.89|0
1655960080000|2022-06-23 04:54:40|569.95|567.15|569.78|566.98|569.95|567.15|569.78|566.98|0
1655960090000|2022-06-23 04:54:50|569.6|566.8|569.51|566.71|569.6|566.8|569.42|566.62|0
1655960100000|2022-06-23 04:55:00|570.13|567.33|569.78|566.98|570.13|567.33|569.69|566.89|0
1655960110000|2022-06-23 04:55:10|569.69|566.89|569.51|566.71|569.69|566.89|569.42|566.62|0
1655960120000|2022-06-23 04:55:20|569.42|566.62|569.07|566.27|569.51|566.71|569.07|566.27|0
1655960130000|2022-06-23 04:55:30|568.89|566.09|569.07|566.27|569.07|566.27|568.89|566.09|0
1655960140000|2022-06-23 04:55:40|569.16|566.36|569.25|566.45|569.25|566.45|569.16|566.36|0
1655960150000|2022-06-23 04:55:50|569.34|566.54|569.34|566.54|569.34|566.54|569.34|566.54|0
1655960160000|2022-06-23 04:56:00|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1655960170000|2022-06-23 04:56:10|569.16|566.36|569.24|566.44|569.24|566.44|569.16|566.36|0
1655960180000|2022-06-23 04:56:20|569.34|566.54|568.89|566.09|569.34|566.54|568.89|566.09|0
1655960190000|2022-06-23 04:56:30|568.81|566.01|568.63|565.83|568.81|566.01|568.63|565.83|0
1655960200000|2022-06-23 04:56:40|568.54|565.74|568.54|565.74|568.72|565.92|568.54|565.74|0
1655960210000|2022-06-23 04:56:50|568.63|565.83|568.36|565.56|568.72|565.92|568.36|565.56|0
1655960220000|2022-06-23 04:57:00|568.28|565.48|568.19|565.39|568.36|565.56|568.19|565.39|0
1655960230000|2022-06-23 04:57:10|568.36|565.56|568.28|565.48|568.36|565.56|568.19|565.39|0
1655960240000|2022-06-23 04:57:20|568.54|565.74|568.71|565.91|568.71|565.91|568.54|565.74|0
1655960250000|2022-06-23 04:57:30|568.81|566.01|568.63|565.83|568.81|566.01|568.54|565.74|0
1655960260000|2022-06-23 04:57:40|568.54|565.74|568.63|565.83|568.63|565.83|568.54|565.74|0
1655960270000|2022-06-23 04:57:50|568.81|566.01|568.81|566.01|568.81|566.01|568.81|566.01|0
1655960280000|2022-06-23 04:58:00|568.63|565.83|568.71|565.91|568.71|565.91|568.63|565.83|0
1655960290000|2022-06-23 04:58:10|568.63|565.83|568.45|565.65|568.63|565.83|568.36|565.56|0
1655960300000|2022-06-23 04:58:20|568.36|565.56|568.54|565.74|568.71|565.91|568.36|565.56|0
1655960310000|2022-06-23 04:58:30|568.63|565.83|568.54|565.74|568.63|565.83|568.54|565.74|0
1655960320000|2022-06-23 04:58:40|568.45|565.65|568.36|565.56|568.45|565.65|568.36|565.56|0
1655960330000|2022-06-23 04:58:50|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1655960340000|2022-06-23 04:59:00|568.54|565.74|568.45|565.65|568.54|565.74|568.45|565.65|0
1655960350000|2022-06-23 04:59:10|568.54|565.74|568.54|565.74|568.54|565.74|568.54|565.74|0
1655960360000|2022-06-23 04:59:20|568.45|565.65|568.54|565.74|568.54|565.74|568.45|565.65|0
1655960370000|2022-06-23 04:59:30|568.63|565.83|568.98|566.18|568.98|566.18|568.63|565.83|0
1655960380000|2022-06-23 04:59:40|569.16|566.36|568.98|566.18|569.16|566.36|568.98|566.18|0
1655960390000|2022-06-23 04:59:50|569.07|566.27|569.16|566.36|569.16|566.36|569.07|566.27|0
1655960400000|2022-06-23 05:00:00|568.81|566.01|568.63|565.83|568.89|566.09|568.63|565.83|0
1655960410000|2022-06-23 05:00:10|568.71|565.91|568.71|565.91|568.81|566.01|568.71|565.91|0
1655960420000|2022-06-23 05:00:20|568.89|566.09|568.63|565.83|568.89|566.09|568.63|565.83|0
1655960430000|2022-06-23 05:00:30|568.89|566.09|568.81|566.01|568.89|566.09|568.81|566.01|0
1655960440000|2022-06-23 05:00:40|568.71|565.91|569.07|566.27|569.07|566.27|568.71|565.91|0
1655960450000|2022-06-23 05:00:50|569.24|566.44|569.07|566.27|569.24|566.44|568.98|566.18|0
1655960460000|2022-06-23 05:01:00|568.71|565.91|568.98|566.18|569.16|566.36|568.71|565.91|0
1655960470000|2022-06-23 05:01:10|569.07|566.27|568.36|565.56|569.07|566.27|568.36|565.56|0
1655960480000|2022-06-23 05:01:20|568.18|565.38|568.54|565.74|568.54|565.74|568.18|565.38|0
1655960490000|2022-06-23 05:01:30|568.36|565.56|568.18|565.38|568.36|565.56|568.18|565.38|0
1655960500000|2022-06-23 05:01:40|568.28|565.48|568.54|565.74|568.54|565.74|568.28|565.48|0
1655960510000|2022-06-23 05:01:50|568.71|565.91|568.54|565.74|568.71|565.91|568.54|565.74|0
1655960520000|2022-06-23 05:02:00|568.71|565.91|568.63|565.83|568.71|565.91|568.63|565.83|0
1655960530000|2022-06-23 05:02:10|568.71|565.91|568.54|565.74|568.71|565.91|568.54|565.74|0
1655960540000|2022-06-23 05:02:20|568.45|565.65|568.36|565.56|568.45|565.65|568.36|565.56|0
1655960550000|2022-06-23 05:02:30|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1655960560000|2022-06-23 05:02:40|568.28|565.48|568.45|565.65|568.45|565.65|568.18|565.38|0
1655960570000|2022-06-23 05:02:50|568.54|565.74|568.71|565.91|568.71|565.91|568.54|565.74|0
1655960580000|2022-06-23 05:03:00|568.54|565.74|568.8|566|568.8|566|568.54|565.74|0
1655960590000|2022-06-23 05:03:10|568.71|565.91|568.8|566|568.8|566|568.71|565.91|0
1655960600000|2022-06-23 05:03:20|568.71|565.91|568.89|566.09|568.89|566.09|568.71|565.91|0
1655960610000|2022-06-23 05:03:30|569.07|566.27|569.16|566.36|569.16|566.36|569.07|566.27|0
1655960620000|2022-06-23 05:03:40|569.07|566.27|568.98|566.18|569.07|566.27|568.98|566.18|0
1655960630000|2022-06-23 05:03:50|568.54|565.74|568.71|565.91|568.71|565.91|568.54|565.74|0
1655960640000|2022-06-23 05:04:00|569.07|566.27|569.24|566.44|569.24|566.44|569.07|566.27|0
1655960650000|2022-06-23 05:04:10|569.07|566.27|568.89|566.09|569.07|566.27|568.89|566.09|0
1655960660000|2022-06-23 05:04:20|568.98|566.18|568.54|565.74|569.07|566.27|568.54|565.74|0
1655960670000|2022-06-23 05:04:30|568.45|565.65|568.18|565.38|568.45|565.65|568.18|565.38|0
1655960680000|2022-06-23 05:04:40|568.36|565.56|568.18|565.38|568.45|565.65|568.18|565.38|0
1655960690000|2022-06-23 05:04:50|568.36|565.56|568.54|565.74|568.54|565.74|568.36|565.56|0
1655960700000|2022-06-23 05:05:00|568.63|565.83|568.89|566.09|568.89|566.09|568.63|565.83|0
1655960710000|2022-06-23 05:05:10|568.71|565.91|568.71|565.91|568.8|566|568.71|565.91|0
1655960720000|2022-06-23 05:05:20|568.54|565.74|568.27|565.47|568.54|565.74|568.27|565.47|0
1655960730000|2022-06-23 05:05:30|568.18|565.38|568.27|565.47|568.36|565.56|568.18|565.38|0
1655960740000|2022-06-23 05:05:40|568.01|565.21|568.1|565.3|568.18|565.38|568.01|565.21|0
1655960750000|2022-06-23 05:05:50|568.36|565.56|568.18|565.38|568.36|565.56|568.18|565.38|0
1655960760000|2022-06-23 05:06:00|568.36|565.56|568.63|565.83|568.63|565.83|568.36|565.56|0
1655960770000|2022-06-23 05:06:10|568.54|565.74|568.45|565.65|568.54|565.74|568.45|565.65|0
1655960780000|2022-06-23 05:06:20|568.18|565.38|568.18|565.38|568.18|565.38|568.01|565.21|0
1655960790000|2022-06-23 05:06:30|568.1|565.3|568.18|565.38|568.27|565.47|568.1|565.3|0
1655960800000|2022-06-23 05:06:40|568.1|565.3|568.1|565.3|568.18|565.38|568.1|565.3|0
1655960810000|2022-06-23 05:06:50|568.01|565.21|567.75|564.95|568.01|565.21|567.75|564.95|0
1655960820000|2022-06-23 05:07:00|567.83|565.03|567.83|565.03|567.83|565.03|567.65|564.85|0
1655960830000|2022-06-23 05:07:10|567.65|564.85|567.83|565.03|567.83|565.03|567.57|564.77|0
1655960840000|2022-06-23 05:07:20|567.65|564.85|567.65|564.85|567.65|564.85|567.65|564.85|0
1655960850000|2022-06-23 05:07:30|567.92|565.12|567.65|564.85|567.92|565.12|567.65|564.85|0
1655960860000|2022-06-23 05:07:40|567.75|564.95|567.75|564.95|567.83|565.03|567.75|564.95|0
1655960870000|2022-06-23 05:07:50|567.65|564.85|567.74|564.94|567.83|565.03|567.65|564.85|0
1655960880000|2022-06-23 05:08:00|567.83|565.03|567.48|564.68|567.83|565.03|567.48|564.68|0
1655960890000|2022-06-23 05:08:10|567.74|564.94|567.65|564.85|567.74|564.94|567.65|564.85|0
1655960900000|2022-06-23 05:08:20|567.74|564.94|567.74|564.94|567.83|565.03|567.65|564.85|0
1655960910000|2022-06-23 05:08:30|567.57|564.77|567.65|564.85|567.65|564.85|567.57|564.77|0
1655960920000|2022-06-23 05:08:40|567.83|565.03|567.65|564.85|567.83|565.03|567.65|564.85|0
1655960930000|2022-06-23 05:08:50|567.74|564.94|567.65|564.85|567.74|564.94|567.65|564.85|0
1655960940000|2022-06-23 05:09:00|567.74|564.94|567.83|565.03|567.83|565.03|567.74|564.94|0
1655960950000|2022-06-23 05:09:10|568.01|565.21|567.83|565.03|568.01|565.21|567.65|564.85|0
1655960960000|2022-06-23 05:09:20|568.18|565.38|568.53|565.73|568.53|565.73|568.18|565.38|0
1655960970000|2022-06-23 05:09:30|568.63|565.83|568.63|565.83|568.71|565.91|568.63|565.83|0
1655960980000|2022-06-23 05:09:40|568.8|566|568.89|566.09|568.89|566.09|568.8|566|0
1655960990000|2022-06-23 05:09:50|569.06|566.26|569.06|566.26|569.24|566.44|569.06|566.26|0
1655961000000|2022-06-23 05:10:00|569.24|566.44|569.24|566.44|569.42|566.62|569.24|566.44|0
1655961010000|2022-06-23 05:10:10|569.16|566.36|568.36|565.56|569.16|566.36|568.36|565.56|0
1655961020000|2022-06-23 05:10:20|568.27|565.47|568.71|565.91|568.71|565.91|568.27|565.47|0
1655961030000|2022-06-23 05:10:30|568.63|565.83|568.71|565.91|568.71|565.91|568.63|565.83|0
1655961040000|2022-06-23 05:10:40|569.16|566.36|569.24|566.44|569.24|566.44|569.16|566.36|0
1655961050000|2022-06-23 05:10:50|569.06|566.26|569.24|566.44|569.24|566.44|569.06|566.26|0
1655961060000|2022-06-23 05:11:00|568.98|566.18|568.98|566.18|568.98|566.18|568.71|565.91|0
1655961070000|2022-06-23 05:11:10|568.8|566|568.98|566.18|568.98|566.18|568.8|566|0
1655961080000|2022-06-23 05:11:20|569.16|566.36|568.89|566.09|569.16|566.36|568.89|566.09|0
1655961090000|2022-06-23 05:11:30|568.71|565.91|568.8|566|568.8|566|568.71|565.91|0
1655961100000|2022-06-23 05:11:40|568.89|566.09|569.06|566.26|569.06|566.26|568.89|566.09|0
1655961110000|2022-06-23 05:11:50|568.8|566|568.8|566|568.8|566|568.8|566|0
1655961120000|2022-06-23 05:12:00|568.89|566.09|569.06|566.26|569.06|566.26|568.89|566.09|0
1655961130000|2022-06-23 05:12:10|569.16|566.36|568.98|566.18|569.16|566.36|568.98|566.18|0
1655961140000|2022-06-23 05:12:20|569.06|566.26|569.24|566.44|569.24|566.44|569.06|566.26|0
1655961150000|2022-06-23 05:12:30|569.16|566.36|569.24|566.44|569.24|566.44|569.16|566.36|0
1655961160000|2022-06-23 05:12:40|569.42|566.62|569.59|566.79|569.59|566.79|569.42|566.62|0
1655961170000|2022-06-23 05:12:50|569.69|566.89|569.68|566.88|569.69|566.89|569.68|566.88|0
1655961180000|2022-06-23 05:13:00|569.59|566.79|569.51|566.71|569.59|566.79|569.51|566.71|0
1655961190000|2022-06-23 05:13:10|569.42|566.62|569.51|566.71|569.51|566.71|569.42|566.62|0
1655961200000|2022-06-23 05:13:20|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1655961210000|2022-06-23 05:13:30|569.51|566.71|569.06|566.26|569.68|566.88|569.06|566.26|0
1655961220000|2022-06-23 05:13:40|569.24|566.44|569.42|566.62|569.42|566.62|569.24|566.44|0
1655961230000|2022-06-23 05:13:50|569.24|566.44|569.15|566.35|569.24|566.44|569.15|566.35|0
1655961240000|2022-06-23 05:14:00|568.98|566.18|568.8|566|568.98|566.18|568.8|566|0
1655961250000|2022-06-23 05:14:10|568.98|566.18|569.06|566.26|569.06|566.26|568.98|566.18|0
1655961260000|2022-06-23 05:14:20|568.89|566.09|568.8|566|568.89|566.09|568.8|566|0
1655961270000|2022-06-23 05:14:30|568.98|566.18|569.15|566.35|569.15|566.35|568.98|566.18|0
1655961280000|2022-06-23 05:14:40|569.24|566.44|569.33|566.53|569.42|566.62|569.24|566.44|0
1655961300000|2022-06-23 05:15:00|569.24|566.44|569.06|566.26|569.24|566.44|569.06|566.26|0
1655961310000|2022-06-23 05:15:10|568.89|566.09|568.53|565.73|568.89|566.09|568.53|565.73|0
1655961320000|2022-06-23 05:15:20|568.45|565.65|568.18|565.38|568.45|565.65|568.18|565.38|0
1655961330000|2022-06-23 05:15:30|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1655961340000|2022-06-23 05:15:40|567.92|565.12|567.83|565.03|568|565.2|567.83|565.03|0
1655961350000|2022-06-23 05:15:50|568|565.2|568.1|565.3|568.1|565.3|568|565.2|0
1655961360000|2022-06-23 05:16:00|568|565.2|567.83|565.03|568|565.2|567.83|565.03|0
1655961370000|2022-06-23 05:16:10|567.92|565.12|567.92|565.12|567.92|565.12|567.83|565.03|0
1655961380000|2022-06-23 05:16:20|567.83|565.03|567.83|565.03|567.92|565.12|567.83|565.03|0
1655961390000|2022-06-23 05:16:30|567.74|564.94|567.83|565.03|567.83|565.03|567.65|564.85|0
1655961400000|2022-06-23 05:16:40|567.92|565.12|567.74|564.94|567.92|565.12|567.74|564.94|0
1655961410000|2022-06-23 05:16:50|567.3|564.5|566.95|564.15|567.3|564.5|566.95|564.15|0
1655961420000|2022-06-23 05:17:00|566.59|563.79|566.68|563.88|566.68|563.88|566.42|563.62|0
1655961430000|2022-06-23 05:17:10|566.42|563.62|566.06|563.26|566.42|563.62|566.06|563.26|0
1655961440000|2022-06-23 05:17:20|566.59|563.79|566.24|563.44|566.59|563.79|566.24|563.44|0
1655961450000|2022-06-23 05:17:30|566.42|563.62|566.42|563.62|566.42|563.62|566.33|563.53|0
1655961460000|2022-06-23 05:17:40|566.51|563.71|566.24|563.44|566.51|563.71|566.24|563.44|0
1655961470000|2022-06-23 05:17:50|566.42|563.62|566.33|563.53|566.42|563.62|566.33|563.53|0
1655961480000|2022-06-23 05:18:00|566.24|563.44|566.68|563.88|566.77|563.97|566.24|563.44|0
1655961490000|2022-06-23 05:18:10|566.86|564.06|566.95|564.15|566.95|564.15|566.86|564.06|0
1655961500000|2022-06-23 05:18:20|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1655961510000|2022-06-23 05:18:30|566.68|563.88|566.59|563.79|566.68|563.88|566.59|563.79|0
1655961520000|2022-06-23 05:18:40|566.68|563.88|566.68|563.88|566.77|563.97|566.68|563.88|0
1655961530000|2022-06-23 05:18:50|566.94|564.14|567.3|564.5|567.3|564.5|566.94|564.14|0
1655961540000|2022-06-23 05:19:00|567.21|564.41|567.12|564.32|567.21|564.41|567.12|564.32|0
1655961550000|2022-06-23 05:19:10|567.21|564.41|567.12|564.32|567.21|564.41|567.12|564.32|0
1655961570000|2022-06-23 05:19:30|567.3|564.5|567.3|564.5|567.3|564.5|567.3|564.5|0
1655961590000|2022-06-23 05:19:50|567.21|564.41|567.12|564.32|567.21|564.41|567.12|564.32|0
1655961600000|2022-06-23 05:20:00|567.3|564.5|567.3|564.5|567.47|564.67|567.3|564.5|0
1655961610000|2022-06-23 05:20:10|567.12|564.32|566.77|563.97|567.12|564.32|566.77|563.97|0
1655961620000|2022-06-23 05:20:20|566.59|563.79|566.68|563.88|566.77|563.97|566.59|563.79|0
1655961630000|2022-06-23 05:20:30|566.59|563.79|566.42|563.62|566.59|563.79|566.42|563.62|0
1655961640000|2022-06-23 05:20:40|566.59|563.79|566.77|563.97|566.77|563.97|566.59|563.79|0
1655961650000|2022-06-23 05:20:50|567.04|564.24|566.86|564.06|567.04|564.24|566.86|564.06|0
1655961660000|2022-06-23 05:21:00|566.77|563.97|566.77|563.97|566.86|564.06|566.77|563.97|0
1655961670000|2022-06-23 05:21:10|566.51|563.71|566.68|563.88|566.68|563.88|566.51|563.71|0
1655961680000|2022-06-23 05:21:20|566.94|564.14|566.77|563.97|566.94|564.14|566.77|563.97|0
1655961710000|2022-06-23 05:21:50|566.86|564.06|567.3|564.5|567.3|564.5|566.77|563.97|0
1655961720000|2022-06-23 05:22:00|567.39|564.59|567.83|565.03|567.83|565.03|567.39|564.59|0
1655961730000|2022-06-23 05:22:10|567.92|565.12|567.65|564.85|568|565.2|567.65|564.85|0
1655961740000|2022-06-23 05:22:20|567.74|564.94|567.65|564.85|567.74|564.94|567.65|564.85|0
1655961750000|2022-06-23 05:22:30|567.74|564.94|568|565.2|568|565.2|567.74|564.94|0
1655961760000|2022-06-23 05:22:40|567.92|565.12|568|565.2|568|565.2|567.92|565.12|0
1655961770000|2022-06-23 05:22:50|567.92|565.12|568.18|565.38|568.18|565.38|567.92|565.12|0
1655961780000|2022-06-23 05:23:00|568.27|565.47|568.35|565.55|568.45|565.65|568.27|565.47|0
1655961790000|2022-06-23 05:23:10|568.53|565.73|568.53|565.73|568.53|565.73|568.45|565.65|0
1655961800000|2022-06-23 05:23:20|568.35|565.55|568|565.2|568.45|565.65|568|565.2|0
1655961810000|2022-06-23 05:23:30|568.09|565.29|568.18|565.38|568.27|565.47|568.09|565.29|0
1655961820000|2022-06-23 05:23:40|568.09|565.29|568|565.2|568.18|565.38|568|565.2|0
1655961830000|2022-06-23 05:23:50|568.18|565.38|568.18|565.38|568.18|565.38|568.18|565.38|0
1655961840000|2022-06-23 05:24:00|568.09|565.29|568.27|565.47|568.35|565.55|568.09|565.29|0
1655961850000|2022-06-23 05:24:10|568.18|565.38|568.27|565.47|568.35|565.55|568.18|565.38|0
1655961860000|2022-06-23 05:24:20|568.35|565.55|568.35|565.55|568.35|565.55|568.35|565.55|0
1655961870000|2022-06-23 05:24:30|568.53|565.73|568.45|565.65|568.53|565.73|568.45|565.65|0
1655961880000|2022-06-23 05:24:40|568.53|565.73|568.8|566|568.8|566|568.53|565.73|0
1655961890000|2022-06-23 05:24:50|568.88|566.08|568.8|566|568.88|566.08|568.8|566|0
1655961900000|2022-06-23 05:25:00|568.62|565.82|568.62|565.82|568.8|566|568.53|565.73|0
1655961910000|2022-06-23 05:25:10|568.35|565.55|568.53|565.73|568.62|565.82|568.35|565.55|0
1655961920000|2022-06-23 05:25:20|568.71|565.91|568.62|565.82|568.71|565.91|568.62|565.82|0
1655961930000|2022-06-23 05:25:30|568.71|565.91|568.45|565.65|568.8|566|568.45|565.65|0
1655961940000|2022-06-23 05:25:40|568.27|565.47|568.09|565.29|568.27|565.47|568.09|565.29|0
1655961950000|2022-06-23 05:25:50|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1655961960000|2022-06-23 05:26:00|567.82|565.02|567.47|564.67|567.82|565.02|567.47|564.67|0
1655961970000|2022-06-23 05:26:10|567.56|564.76|567.47|564.67|567.65|564.85|567.47|564.67|0
1655961980000|2022-06-23 05:26:20|567.3|564.5|566.77|563.97|567.3|564.5|566.77|563.97|0
1655961990000|2022-06-23 05:26:30|566.51|563.71|566.41|563.61|566.51|563.71|566.24|563.44|0
1655962000000|2022-06-23 05:26:40|566.24|563.44|566.59|563.79|566.59|563.79|566.24|563.44|0
1655962010000|2022-06-23 05:26:50|566.86|564.06|566.86|564.06|566.86|564.06|566.68|563.88|0
1655962020000|2022-06-23 05:27:00|566.77|563.97|566.86|564.06|566.86|564.06|566.77|563.97|0
1655962030000|2022-06-23 05:27:10|566.94|564.14|566.94|564.14|567.03|564.23|566.94|564.14|0
1655962040000|2022-06-23 05:27:20|567.03|564.23|567.12|564.32|567.12|564.32|567.03|564.23|0
1655962050000|2022-06-23 05:27:30|567.21|564.41|566.51|563.71|567.21|564.41|566.51|563.71|0
1655962060000|2022-06-23 05:27:40|566.59|563.79|566.59|563.79|566.59|563.79|566.59|563.79|0
1655962070000|2022-06-23 05:27:50|566.41|563.61|566.41|563.61|566.41|563.61|566.41|563.61|0
1655962080000|2022-06-23 05:28:00|566.24|563.44|566.77|563.97|566.77|563.97|566.24|563.44|0
1655962090000|2022-06-23 05:28:10|566.59|563.79|566.41|563.61|566.59|563.79|566.41|563.61|0
1655962100000|2022-06-23 05:28:20|566.68|563.88|566.59|563.79|566.68|563.88|566.51|563.71|0
1655962110000|2022-06-23 05:28:30|566.51|563.71|566.59|563.79|566.59|563.79|566.51|563.71|0
1655962120000|2022-06-23 05:28:40|566.51|563.71|566.41|563.61|566.59|563.79|566.41|563.61|0
1655962130000|2022-06-23 05:28:50|566.24|563.44|566.41|563.61|566.41|563.61|566.24|563.44|0
1655962140000|2022-06-23 05:29:00|566.51|563.71|566.41|563.61|566.51|563.71|566.41|563.61|0
1655962150000|2022-06-23 05:29:10|566.24|563.44|566.41|563.61|566.41|563.61|566.06|563.26|0
1655962160000|2022-06-23 05:29:20|566.77|563.97|566.94|564.14|566.94|564.14|566.77|563.97|0
1655962170000|2022-06-23 05:29:30|566.77|563.97|566.77|563.97|566.77|563.97|566.77|563.97|0
1655962180000|2022-06-23 05:29:40|566.94|564.14|566.86|564.06|566.94|564.14|566.86|564.06|0
1655962190000|2022-06-23 05:29:50|566.59|563.79|566.5|563.7|566.59|563.79|566.41|563.61|0
1655962200000|2022-06-23 05:30:00|566.59|563.79|566.5|563.7|566.59|563.79|566.5|563.7|0
1655962210000|2022-06-23 05:30:10|566.59|563.79|566.24|563.44|566.59|563.79|566.24|563.44|0
1655962220000|2022-06-23 05:30:20|566.41|563.61|566.5|563.7|566.5|563.7|566.33|563.53|0
1655962230000|2022-06-23 05:30:30|566.59|563.79|566.33|563.53|566.59|563.79|566.33|563.53|0
1655962240000|2022-06-23 05:30:40|566.24|563.44|566.06|563.26|566.24|563.44|566.06|563.26|0
1655962250000|2022-06-23 05:30:50|566.15|563.35|565.53|562.73|566.15|563.35|565.53|562.73|0
1655962260000|2022-06-23 05:31:00|565.45|562.65|564.3|561.5|565.45|562.65|564.22|561.42|0
1655962270000|2022-06-23 05:31:10|564.48|561.68|564.65|561.85|564.65|561.85|564.48|561.68|0
1655962280000|2022-06-23 05:31:20|565.01|562.21|565.01|562.21|565.1|562.3|564.83|562.03|0
1655962290000|2022-06-23 05:31:30|565|562.2|564.48|561.68|565|562.2|564.48|561.68|0
1655962300000|2022-06-23 05:31:40|564.39|561.59|564.3|561.5|564.39|561.59|564.3|561.5|0
1655962310000|2022-06-23 05:31:50|563.95|561.15|563.87|561.07|563.95|561.15|563.77|560.97|0
1655962320000|2022-06-23 05:32:00|563.95|561.15|563.6|560.8|563.95|561.15|563.42|560.62|0
1655962330000|2022-06-23 05:32:10|563.77|560.97|563.6|560.8|563.77|560.97|563.42|560.62|0
1655962340000|2022-06-23 05:32:20|563.51|560.71|563.69|560.89|563.69|560.89|563.42|560.62|0
1655962350000|2022-06-23 05:32:30|563.87|561.07|563.6|560.8|563.87|561.07|563.42|560.62|0
1655962360000|2022-06-23 05:32:40|563.42|560.62|563.42|560.62|563.6|560.8|563.42|560.62|0
1655962370000|2022-06-23 05:32:50|563.51|560.71|563.6|560.8|563.6|560.8|563.51|560.71|0
1655962380000|2022-06-23 05:33:00|563.25|560.45|563.07|560.27|563.25|560.45|563.07|560.27|0
1655962390000|2022-06-23 05:33:10|563.42|560.62|563.6|560.8|563.6|560.8|563.42|560.62|0
1655962400000|2022-06-23 05:33:20|563.42|560.62|563.77|560.97|563.77|560.97|563.42|560.62|0
1655962410000|2022-06-23 05:33:30|563.95|561.15|563.95|561.15|563.95|561.15|563.95|561.15|0
1655962420000|2022-06-23 05:33:40|564.13|561.33|563.95|561.15|564.13|561.33|563.95|561.15|0
1655962430000|2022-06-23 05:33:50|563.77|560.97|563.77|560.97|563.77|560.97|563.6|560.8|0
1655962440000|2022-06-23 05:34:00|563.42|560.62|563.77|560.97|563.77|560.97|563.42|560.62|0
1655962450000|2022-06-23 05:34:10|563.87|561.07|564.13|561.33|564.13|561.33|563.87|561.07|0
1655962460000|2022-06-23 05:34:20|564.3|561.5|564.39|561.59|564.39|561.59|564.3|561.5|0
1655962470000|2022-06-23 05:34:30|564.22|561.42|564.3|561.5|564.39|561.59|564.22|561.42|0
1655962480000|2022-06-23 05:34:40|564.13|561.33|564.3|561.5|564.39|561.59|564.13|561.33|0
1655962490000|2022-06-23 05:34:50|564.13|561.33|563.95|561.15|564.13|561.33|563.95|561.15|0
1655962500000|2022-06-23 05:35:00|563.77|560.97|563.77|560.97|563.87|561.07|563.69|560.89|0
1655962520000|2022-06-23 05:35:20|563.6|560.8|563.42|560.62|563.6|560.8|563.42|560.62|0
1655962530000|2022-06-23 05:35:30|563.07|560.27|563.07|560.27|563.07|560.27|563.07|560.27|0
1655962540000|2022-06-23 05:35:40|563.25|560.45|563.25|560.45|563.25|560.45|563.07|560.27|0
1655962550000|2022-06-23 05:35:50|563.16|560.36|563.07|560.27|563.16|560.36|563.07|560.27|0
1655962560000|2022-06-23 05:36:00|562.9|560.1|563.07|560.27|563.25|560.45|562.9|560.1|0
1655962570000|2022-06-23 05:36:10|563.25|560.45|563.42|560.62|563.42|560.62|563.25|560.45|0
1655962600000|2022-06-23 05:36:40|563.07|560.27|563.42|560.62|563.42|560.62|562.9|560.1|0
1655962610000|2022-06-23 05:36:50|563.07|560.27|563.34|560.54|563.34|560.54|563.07|560.27|0
1655962620000|2022-06-23 05:37:00|563.25|560.45|563.42|560.62|563.42|560.62|563.25|560.45|0
1655962630000|2022-06-23 05:37:10|563.07|560.27|563.34|560.54|563.34|560.54|563.07|560.27|0
1655962640000|2022-06-23 05:37:20|563.07|560.27|562.99|560.19|563.07|560.27|562.99|560.19|0
1655962650000|2022-06-23 05:37:30|562.9|560.1|562.72|559.92|562.9|560.1|562.72|559.92|0
1655962660000|2022-06-23 05:37:40|562.81|560.01|563.42|560.62|563.42|560.62|562.81|560.01|0
1655962670000|2022-06-23 05:37:50|563.25|560.45|563.42|560.62|563.42|560.62|563.25|560.45|0
1655962680000|2022-06-23 05:38:00|563.6|560.8|563.51|560.71|563.6|560.8|563.42|560.62|0
1655962690000|2022-06-23 05:38:10|563.42|560.62|563.69|560.89|563.69|560.89|563.42|560.62|0
1655962700000|2022-06-23 05:38:20|563.77|560.97|563.86|561.06|563.86|561.06|563.77|560.97|0
1655962710000|2022-06-23 05:38:30|563.95|561.15|564.48|561.68|564.48|561.68|563.95|561.15|0
1655962720000|2022-06-23 05:38:40|564.3|561.5|564.48|561.68|564.48|561.68|564.3|561.5|0
1655962730000|2022-06-23 05:38:50|564.3|561.5|564.22|561.42|564.3|561.5|564.22|561.42|0
1655962740000|2022-06-23 05:39:00|564.39|561.59|564.83|562.03|564.83|562.03|564.39|561.59|0
1655962750000|2022-06-23 05:39:10|564.74|561.94|565|562.2|565|562.2|564.74|561.94|0
1655962760000|2022-06-23 05:39:20|564.92|562.12|565|562.2|565|562.2|564.92|562.12|0
1655962770000|2022-06-23 05:39:30|564.92|562.12|565|562.2|565|562.2|564.92|562.12|0
1655962780000|2022-06-23 05:39:40|565.35|562.55|565.62|562.82|565.62|562.82|565.35|562.55|0
1655962790000|2022-06-23 05:39:50|565.71|562.91|565.88|563.08|565.88|563.08|565.62|562.82|0
1655962800000|2022-06-23 05:40:00|565.8|563|565.88|563.08|565.88|563.08|565.8|563|0
1655962810000|2022-06-23 05:40:10|565.71|562.91|565.8|563|565.8|563|565.71|562.91|0
1655962820000|2022-06-23 05:40:20|565.88|563.08|565.71|562.91|565.88|563.08|565.71|562.91|0
1655962830000|2022-06-23 05:40:30|565.62|562.82|565.62|562.82|565.62|562.82|565.53|562.73|0
1655962840000|2022-06-23 05:40:40|565.53|562.73|565.35|562.55|565.53|562.73|565.35|562.55|0
1655962860000|2022-06-23 05:41:00|565.45|562.65|565.35|562.55|565.53|562.73|565.35|562.55|0
1655962870000|2022-06-23 05:41:10|565.45|562.65|565.62|562.82|565.71|562.91|565.45|562.65|0
1655962880000|2022-06-23 05:41:20|565.71|562.91|565.62|562.82|565.71|562.91|565.53|562.73|0
1655962890000|2022-06-23 05:41:30|565.71|562.91|565.53|562.73|565.71|562.91|565.53|562.73|0
1655962900000|2022-06-23 05:41:40|565.71|562.91|565.62|562.82|565.88|563.08|565.62|562.82|0
1655962910000|2022-06-23 05:41:50|565.71|562.91|565.62|562.82|565.71|562.91|565.62|562.82|0
1655962920000|2022-06-23 05:42:00|565.53|562.73|565.18|562.38|565.53|562.73|565.18|562.38|0
1655962930000|2022-06-23 05:42:10|565|562.2|565|562.2|565|562.2|564.83|562.03|0
1655962940000|2022-06-23 05:42:20|564.83|562.03|564.83|562.03|564.83|562.03|564.74|561.94|0
1655962950000|2022-06-23 05:42:30|564.74|561.94|564.65|561.85|564.74|561.94|564.65|561.85|0
1655962960000|2022-06-23 05:42:40|564.74|561.94|564.74|561.94|564.74|561.94|564.65|561.85|0
1655962970000|2022-06-23 05:42:50|565|562.2|565|562.2|565|562.2|564.83|562.03|0
1655962980000|2022-06-23 05:43:00|564.83|562.03|564.83|562.03|564.92|562.12|564.83|562.03|0
1655962990000|2022-06-23 05:43:10|565|562.2|565|562.2|565|562.2|565|562.2|0
1655963000000|2022-06-23 05:43:20|565.18|562.38|565.53|562.73|565.53|562.73|565.18|562.38|0
1655963010000|2022-06-23 05:43:30|565.7|562.9|565.88|563.08|565.88|563.08|565.7|562.9|0
1655963020000|2022-06-23 05:43:40|565.62|562.82|565.62|562.82|565.62|562.82|565.62|562.82|0
1655963030000|2022-06-23 05:43:50|565.7|562.9|565.44|562.64|565.7|562.9|565.35|562.55|0
1655963040000|2022-06-23 05:44:00|565.35|562.55|565.44|562.64|565.44|562.64|565.27|562.47|0
1655963050000|2022-06-23 05:44:10|565.35|562.55|565.44|562.64|565.44|562.64|565.27|562.47|0
1655963060000|2022-06-23 05:44:20|565.27|562.47|565.18|562.38|565.35|562.55|565.18|562.38|0
1655963070000|2022-06-23 05:44:30|565.44|562.64|565.7|562.9|565.7|562.9|565.44|562.64|0
1655963080000|2022-06-23 05:44:40|565.53|562.73|565.35|562.55|565.53|562.73|565.35|562.55|0
1655963090000|2022-06-23 05:44:50|565.44|562.64|565.7|562.9|565.7|562.9|565.44|562.64|0
1655963100000|2022-06-23 05:45:00|565.53|562.73|565.97|563.17|565.97|563.17|565.53|562.73|0
1655963110000|2022-06-23 05:45:10|565.62|562.82|565.62|562.82|565.62|562.82|565.62|562.82|0
1655963120000|2022-06-23 05:45:20|565.7|562.9|565.35|562.55|565.7|562.9|565.35|562.55|0
1655963130000|2022-06-23 05:45:30|565.7|562.9|565.62|562.82|565.7|562.9|565.62|562.82|0
1655963140000|2022-06-23 05:45:40|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1655963150000|2022-06-23 05:45:50|565.7|562.9|566.06|563.26|566.06|563.26|565.7|562.9|0
1655963160000|2022-06-23 05:46:00|565.88|563.08|565.62|562.82|565.88|563.08|565.62|562.82|0
1655963170000|2022-06-23 05:46:10|565.7|562.9|565.7|562.9|565.7|562.9|565.62|562.82|0
1655963180000|2022-06-23 05:46:20|565.62|562.82|565.7|562.9|565.7|562.9|565.62|562.82|0
1655963190000|2022-06-23 05:46:30|565.88|563.08|565.97|563.17|565.97|563.17|565.88|563.08|0
1655963200000|2022-06-23 05:46:40|565.7|562.9|565.8|563|565.88|563.08|565.7|562.9|0
1655963210000|2022-06-23 05:46:50|565.88|563.08|565.8|563|565.88|563.08|565.8|563|0
1655963220000|2022-06-23 05:47:00|565.7|562.9|565.8|563|565.8|563|565.7|562.9|0
1655963230000|2022-06-23 05:47:10|565.97|563.17|566.06|563.26|566.06|563.26|565.97|563.17|0
1655963240000|2022-06-23 05:47:20|566.23|563.43|565.97|563.17|566.23|563.43|565.88|563.08|0
1655963250000|2022-06-23 05:47:30|566.06|563.26|566.15|563.35|566.15|563.35|565.88|563.08|0
1655963260000|2022-06-23 05:47:40|566.06|563.26|565.53|562.73|566.06|563.26|565.53|562.73|0
1655963270000|2022-06-23 05:47:50|565.88|563.08|565.88|563.08|565.88|563.08|565.7|562.9|0
1655963280000|2022-06-23 05:48:00|565.7|562.9|565.7|562.9|565.7|562.9|565.53|562.73|0
1655963290000|2022-06-23 05:48:10|565.88|563.08|565.53|562.73|565.88|563.08|565.53|562.73|0
1655963300000|2022-06-23 05:48:20|565.62|562.82|565.53|562.73|565.62|562.82|565.53|562.73|0
1655963310000|2022-06-23 05:48:30|565.35|562.55|565.44|562.64|565.44|562.64|565.35|562.55|0
1655963320000|2022-06-23 05:48:40|565.35|562.55|565.97|563.17|565.97|563.17|565.18|562.38|0
1655963330000|2022-06-23 05:48:50|565.7|562.9|565.7|562.9|565.7|562.9|565.7|562.9|0
1655963340000|2022-06-23 05:49:00|565.62|562.82|565.7|562.9|565.7|562.9|565.62|562.82|0
1655963350000|2022-06-23 05:49:10|565.62|562.82|565.7|562.9|565.7|562.9|565.62|562.82|0
1655963360000|2022-06-23 05:49:20|565.88|563.08|565.53|562.73|565.88|563.08|565.53|562.73|0
1655963370000|2022-06-23 05:49:30|565.35|562.55|564.92|562.12|565.35|562.55|564.92|562.12|0
1655963380000|2022-06-23 05:49:40|564.82|562.02|565|562.2|565|562.2|564.82|562.02|0
1655963390000|2022-06-23 05:49:50|565.18|562.38|565.18|562.38|565.18|562.38|565.18|562.38|0
1655963400000|2022-06-23 05:50:00|565.53|562.73|565.53|562.73|565.62|562.82|565.53|562.73|0
1655963410000|2022-06-23 05:50:10|565.62|562.82|565.79|562.99|565.79|562.99|565.62|562.82|0
1655963420000|2022-06-23 05:50:20|565.88|563.08|566.05|563.25|566.05|563.25|565.88|563.08|0
1655963430000|2022-06-23 05:50:30|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1655963440000|2022-06-23 05:50:40|566.05|563.25|566.15|563.35|566.15|563.35|565.97|563.17|0
1655963450000|2022-06-23 05:50:50|566.23|563.43|565.97|563.17|566.23|563.43|565.97|563.17|0
1655963460000|2022-06-23 05:51:00|565.88|563.08|566.05|563.25|566.05|563.25|565.88|563.08|0
1655963470000|2022-06-23 05:51:10|565.97|563.17|566.23|563.43|566.23|563.43|565.97|563.17|0
1655963480000|2022-06-23 05:51:20|565.97|563.17|565.88|563.08|565.97|563.17|565.88|563.08|0
1655963490000|2022-06-23 05:51:30|565.7|562.9|565.79|562.99|565.79|562.99|565.7|562.9|0
1655963500000|2022-06-23 05:51:40|565.7|562.9|565.7|562.9|565.79|562.99|565.7|562.9|0
1655963510000|2022-06-23 05:51:50|565.79|562.99|565.88|563.08|565.88|563.08|565.7|562.9|0
1655963520000|2022-06-23 05:52:00|565.7|562.9|565.7|562.9|565.7|562.9|565.62|562.82|0
1655963530000|2022-06-23 05:52:10|565.79|562.99|565.88|563.08|565.88|563.08|565.79|562.99|0
1655963540000|2022-06-23 05:52:20|565.97|563.17|565.97|563.17|565.97|563.17|565.97|563.17|0
1655963550000|2022-06-23 05:52:30|565.88|563.08|565.7|562.9|565.88|563.08|565.7|562.9|0
1655963560000|2022-06-23 05:52:40|565.88|563.08|565.88|563.08|565.88|563.08|565.7|562.9|0
1655963570000|2022-06-23 05:52:50|565.79|562.99|565.88|563.08|565.97|563.17|565.79|562.99|0
1655963580000|2022-06-23 05:53:00|565.7|562.9|565.7|562.9|565.88|563.08|565.7|562.9|0
1655963590000|2022-06-23 05:53:10|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1655963600000|2022-06-23 05:53:20|565.97|563.17|566.05|563.25|566.05|563.25|565.97|563.17|0
1655963610000|2022-06-23 05:53:30|565.97|563.17|565.97|563.17|565.97|563.17|565.97|563.17|0
1655963620000|2022-06-23 05:53:40|566.05|563.25|566.23|563.43|566.23|563.43|566.05|563.25|0
1655963630000|2022-06-23 05:53:50|566.32|563.52|566.76|563.96|566.93|564.13|566.32|563.52|0
1655963640000|2022-06-23 05:54:00|566.58|563.78|567.11|564.31|567.11|564.31|566.58|563.78|0
1655963650000|2022-06-23 05:54:10|567.46|564.66|567.11|564.31|567.46|564.66|567.11|564.31|0
1655963660000|2022-06-23 05:54:20|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1655963670000|2022-06-23 05:54:30|567.64|564.84|567.38|564.58|567.64|564.84|567.38|564.58|0
1655963680000|2022-06-23 05:54:40|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1655963690000|2022-06-23 05:54:50|567.64|564.84|567.82|565.02|567.82|565.02|567.46|564.66|0
1655963700000|2022-06-23 05:55:00|567.64|564.84|567.38|564.58|567.64|564.84|567.38|564.58|0
1655963710000|2022-06-23 05:55:10|567.55|564.75|567.29|564.49|567.55|564.75|567.29|564.49|0
1655963720000|2022-06-23 05:55:20|567.11|564.31|567.29|564.49|567.29|564.49|567.11|564.31|0
1655963730000|2022-06-23 05:55:30|567.55|564.75|567.46|564.66|567.55|564.75|567.46|564.66|0
1655963740000|2022-06-23 05:55:40|567.38|564.58|567.29|564.49|567.46|564.66|567.29|564.49|0
1655963750000|2022-06-23 05:55:50|567.38|564.58|567.64|564.84|567.64|564.84|567.38|564.58|0
1655963760000|2022-06-23 05:56:00|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1655963770000|2022-06-23 05:56:10|567.55|564.75|567.46|564.66|567.64|564.84|567.46|564.66|0
1655963780000|2022-06-23 05:56:20|567.64|564.84|567.99|565.19|567.99|565.19|567.64|564.84|0
1655963790000|2022-06-23 05:56:30|567.81|565.01|567.81|565.01|567.81|565.01|567.81|565.01|0
1655963800000|2022-06-23 05:56:40|567.64|564.84|567.81|565.01|567.81|565.01|567.64|564.84|0
1655963810000|2022-06-23 05:56:50|567.99|565.19|567.99|565.19|567.99|565.19|567.99|565.19|0
1655963820000|2022-06-23 05:57:00|567.91|565.11|567.91|565.11|567.91|565.11|567.91|565.11|0
1655963830000|2022-06-23 05:57:10|567.73|564.93|567.99|565.19|567.99|565.19|567.73|564.93|0
1655963850000|2022-06-23 05:57:30|567.91|565.11|567.99|565.19|567.99|565.19|567.91|565.11|0
1655963860000|2022-06-23 05:57:40|568.08|565.28|568.08|565.28|568.08|565.28|567.99|565.19|0
1655963870000|2022-06-23 05:57:50|567.99|565.19|568.17|565.37|568.34|565.54|567.99|565.19|0
1655963880000|2022-06-23 05:58:00|567.99|565.19|567.81|565.01|567.99|565.19|567.81|565.01|0
1655963890000|2022-06-23 05:58:10|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1655963900000|2022-06-23 05:58:20|567.64|564.84|567.46|564.66|567.64|564.84|567.46|564.66|0
1655963910000|2022-06-23 05:58:30|567.29|564.49|567.29|564.49|567.29|564.49|567.11|564.31|0
1655963920000|2022-06-23 05:58:40|567.46|564.66|567.46|564.66|567.46|564.66|567.46|564.66|0
1655963930000|2022-06-23 05:58:50|567.38|564.58|567.55|564.75|567.64|564.84|567.38|564.58|0
1655963940000|2022-06-23 05:59:00|567.46|564.66|566.76|563.96|567.46|564.66|566.76|563.96|0
1655963950000|2022-06-23 05:59:10|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1655963960000|2022-06-23 05:59:20|566.76|563.96|567.02|564.22|567.02|564.22|566.76|563.96|0
1655963970000|2022-06-23 05:59:30|566.76|563.96|567.11|564.31|567.11|564.31|566.76|563.96|0
1655963980000|2022-06-23 05:59:40|567.29|564.49|567.11|564.31|567.29|564.49|566.93|564.13|0
1655963990000|2022-06-23 05:59:50|567.02|564.22|567.11|564.31|567.11|564.31|567.02|564.22|0
1655964000000|2022-06-23 06:00:00|567.28|564.48|567.2|564.4|567.73|564.93|567.2|564.4|0
1655964010000|2022-06-23 06:00:10|567.28|564.48|567.02|564.22|567.28|564.48|566.93|564.13|0
1655964020000|2022-06-23 06:00:20|567.38|564.58|567.11|564.31|567.38|564.58|567.11|564.31|0
1655964030000|2022-06-23 06:00:30|566.93|564.13|567.11|564.31|567.11|564.31|566.85|564.05|0
1655964040000|2022-06-23 06:00:40|567.28|564.48|567.64|564.84|567.64|564.84|567.28|564.48|0
1655964050000|2022-06-23 06:00:50|567.55|564.75|567.46|564.66|567.55|564.75|567.46|564.66|0
1655964060000|2022-06-23 06:01:00|566.4|563.6|566.58|563.78|566.58|563.78|566.4|563.6|0
1655964070000|2022-06-23 06:01:10|566.85|564.05|566.93|564.13|566.93|564.13|566.76|563.96|0
1655964080000|2022-06-23 06:01:20|566.85|564.05|567.11|564.31|567.11|564.31|566.85|564.05|0
1655964090000|2022-06-23 06:01:30|567.02|564.22|566.93|564.13|567.11|564.31|566.93|564.13|0
1655964100000|2022-06-23 06:01:40|567.11|564.31|567.64|564.84|567.64|564.84|567.11|564.31|0
1655964110000|2022-06-23 06:01:50|567.99|565.19|569.93|567.13|569.93|567.13|567.99|565.19|0
1655964120000|2022-06-23 06:02:00|569.58|566.78|569.58|566.78|569.58|566.78|569.4|566.6|0
1655964130000|2022-06-23 06:02:10|569.75|566.95|570.11|567.31|570.11|567.31|569.75|566.95|0
1655964140000|2022-06-23 06:02:20|570.38|567.58|570.46|567.66|570.82|568.02|570.29|567.49|0
1655964150000|2022-06-23 06:02:30|570.2|567.4|570.46|567.66|570.46|567.66|569.93|567.13|0
1655964160000|2022-06-23 06:02:40|570.11|567.31|570.11|567.31|570.11|567.31|569.93|567.13|0
1655964170000|2022-06-23 06:02:50|570.02|567.22|569.85|567.05|570.02|567.22|569.85|567.05|0
1655964180000|2022-06-23 06:03:00|569.49|566.69|569.67|566.87|569.67|566.87|569.49|566.69|0
1655964190000|2022-06-23 06:03:10|569.58|566.78|569.05|566.25|569.58|566.78|569.05|566.25|0
1655964200000|2022-06-23 06:03:20|568.79|565.99|568.26|565.46|568.79|565.99|568.17|565.37|0
1655964210000|2022-06-23 06:03:30|568.08|565.28|567.46|564.66|568.17|565.37|567.46|564.66|0
1655964220000|2022-06-23 06:03:40|567.55|564.75|567.11|564.31|567.55|564.75|567.11|564.31|0
1655964230000|2022-06-23 06:03:50|566.93|564.13|567.73|564.93|567.73|564.93|566.93|564.13|0
1655964240000|2022-06-23 06:04:00|567.11|564.31|566.93|564.13|567.11|564.31|566.93|564.13|0
1655964250000|2022-06-23 06:04:10|567.11|564.31|567.38|564.58|567.38|564.58|567.11|564.31|0
1655964260000|2022-06-23 06:04:20|567.46|564.66|567.38|564.58|567.55|564.75|567.38|564.58|0
1655964270000|2022-06-23 06:04:30|567.46|564.66|568.17|565.37|568.17|565.37|567.46|564.66|0
1655964280000|2022-06-23 06:04:40|567.99|565.19|568.17|565.37|568.17|565.37|567.99|565.19|0
1655964290000|2022-06-23 06:04:50|567.81|565.01|567.9|565.1|567.9|565.1|567.81|565.01|0
1655964300000|2022-06-23 06:05:00|567.99|565.19|568.79|565.99|568.79|565.99|567.99|565.19|0
1655964310000|2022-06-23 06:05:10|568.87|566.07|568.69|565.89|569.05|566.25|568.69|565.89|0
1655964320000|2022-06-23 06:05:20|568.52|565.72|568.08|565.28|568.61|565.81|568.08|565.28|0
1655964330000|2022-06-23 06:05:30|567.99|565.19|568.26|565.46|568.43|565.63|567.9|565.1|0
1655964340000|2022-06-23 06:05:40|568.43|565.63|568.34|565.54|568.69|565.89|568.34|565.54|0
1655964350000|2022-06-23 06:05:50|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1655964360000|2022-06-23 06:06:00|568.52|565.72|569.49|566.69|569.49|566.69|568.52|565.72|0
1655964370000|2022-06-23 06:06:10|569.58|566.78|570.38|567.58|570.38|567.58|569.58|566.78|0
1655964380000|2022-06-23 06:06:20|570.64|567.84|569.93|567.13|570.64|567.84|569.75|566.95|0
1655964390000|2022-06-23 06:06:30|569.75|566.95|569.67|566.87|569.85|567.05|569.67|566.87|0
1655964400000|2022-06-23 06:06:40|569.75|566.95|570.2|567.4|570.2|567.4|569.75|566.95|0
1655964410000|2022-06-23 06:06:50|570.28|567.48|570.02|567.22|570.28|567.48|570.02|567.22|0
1655964420000|2022-06-23 06:07:00|569.93|567.13|569.93|567.13|570.28|567.48|569.93|567.13|0
1655964430000|2022-06-23 06:07:10|569.22|566.42|569.49|566.69|569.58|566.78|569.22|566.42|0
1655964440000|2022-06-23 06:07:20|569.58|566.78|569.93|567.13|569.93|567.13|569.58|566.78|0
1655964450000|2022-06-23 06:07:30|569.85|567.05|570.11|567.31|570.28|567.48|569.85|567.05|0
1655964460000|2022-06-23 06:07:40|569.85|567.05|569.93|567.13|569.93|567.13|569.85|567.05|0
1655964470000|2022-06-23 06:07:50|569.85|567.05|569.58|566.78|569.85|567.05|569.32|566.52|0
1655964480000|2022-06-23 06:08:00|570.11|567.31|569.75|566.95|570.11|567.31|569.75|566.95|0
1655964490000|2022-06-23 06:08:10|569.93|567.13|569.58|566.78|569.93|567.13|569.58|566.78|0
1655964500000|2022-06-23 06:08:20|569.75|566.95|569.84|567.04|569.93|567.13|569.75|566.95|0
1655964510000|2022-06-23 06:08:30|569.93|567.13|570.11|567.31|570.28|567.48|569.93|567.13|0
1655964520000|2022-06-23 06:08:40|569.49|566.69|569.58|566.78|569.67|566.87|569.49|566.69|0
1655964530000|2022-06-23 06:08:50|569.75|566.95|569.93|567.13|569.93|567.13|569.75|566.95|0
1655964540000|2022-06-23 06:09:00|570.11|567.31|569.93|567.13|570.28|567.48|569.93|567.13|0
1655964550000|2022-06-23 06:09:10|569.58|566.78|569.93|567.13|570.02|567.22|569.58|566.78|0
1655964560000|2022-06-23 06:09:20|569.75|566.95|569.49|566.69|569.84|567.04|569.49|566.69|0
1655964570000|2022-06-23 06:09:30|569.84|567.04|570.11|567.31|570.11|567.31|569.84|567.04|0
1655964580000|2022-06-23 06:09:40|570.02|567.22|570.02|567.22|570.02|567.22|570.02|567.22|0
1655964590000|2022-06-23 06:09:50|569.93|567.13|569.93|567.13|569.93|567.13|569.75|566.95|0
1655964600000|2022-06-23 06:10:00|569.75|566.95|570.02|567.22|570.02|567.22|569.75|566.95|0
1655964610000|2022-06-23 06:10:10|570.11|567.31|570.11|567.31|570.2|567.4|570.11|567.31|0
1655964620000|2022-06-23 06:10:20|569.84|567.04|569.93|567.13|569.93|567.13|569.75|566.95|0
1655964630000|2022-06-23 06:10:30|570.11|567.31|569.93|567.13|570.11|567.31|569.93|567.13|0
1655964640000|2022-06-23 06:10:40|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1655964650000|2022-06-23 06:10:50|569.67|566.87|569.75|566.95|569.75|566.95|569.58|566.78|0
1655964660000|2022-06-23 06:11:00|569.4|566.6|569.49|566.69|569.49|566.69|569.4|566.6|0
1655964670000|2022-06-23 06:11:10|569.4|566.6|569.58|566.78|569.58|566.78|569.4|566.6|0
1655964680000|2022-06-23 06:11:20|569.31|566.51|568.78|565.98|569.31|566.51|568.78|565.98|0
1655964690000|2022-06-23 06:11:30|568.69|565.89|568.52|565.72|568.69|565.89|568.43|565.63|0
1655964700000|2022-06-23 06:11:40|568.69|565.89|568.61|565.81|568.78|565.98|568.61|565.81|0
1655964710000|2022-06-23 06:11:50|568.69|565.89|568.52|565.72|568.69|565.89|568.52|565.72|0
1655964720000|2022-06-23 06:12:00|568.16|565.36|568.16|565.36|568.16|565.36|567.99|565.19|0
1655964730000|2022-06-23 06:12:10|568.08|565.28|568.16|565.36|568.16|565.36|568.08|565.28|0
1655964740000|2022-06-23 06:12:20|567.99|565.19|567.9|565.1|567.99|565.19|567.81|565.01|0
1655964750000|2022-06-23 06:12:30|568.16|565.36|568.16|565.36|568.16|565.36|568.16|565.36|0
1655964760000|2022-06-23 06:12:40|568.34|565.54|568.08|565.28|568.34|565.54|567.99|565.19|0
1655964770000|2022-06-23 06:12:50|568.25|565.45|568.16|565.36|568.34|565.54|568.16|565.36|0
1655964780000|2022-06-23 06:13:00|568.34|565.54|568.34|565.54|568.34|565.54|568.34|565.54|0
1655964790000|2022-06-23 06:13:10|568.16|565.36|568.25|565.45|568.25|565.45|568.08|565.28|0
1655964800000|2022-06-23 06:13:20|568.16|565.36|568.43|565.63|568.43|565.63|568.16|565.36|0
1655964810000|2022-06-23 06:13:30|568.52|565.72|568.69|565.89|568.69|565.89|568.16|565.36|0
1655964820000|2022-06-23 06:13:40|568.61|565.81|568.69|565.89|568.87|566.07|568.61|565.81|0
1655964830000|2022-06-23 06:13:50|568.34|565.54|568.52|565.72|568.52|565.72|568.34|565.54|0
1655964850000|2022-06-23 06:14:10|568.43|565.63|568.34|565.54|568.43|565.63|568.34|565.54|0
1655964860000|2022-06-23 06:14:20|568.16|565.36|568.34|565.54|568.34|565.54|568.16|565.36|0
1655964870000|2022-06-23 06:14:30|568.52|565.72|568.34|565.54|568.52|565.72|568.34|565.54|0
1655964880000|2022-06-23 06:14:40|568.52|565.72|568.87|566.07|568.87|566.07|568.52|565.72|0
1655964890000|2022-06-23 06:14:50|569.22|566.42|569.04|566.24|569.31|566.51|569.04|566.24|0
1655964900000|2022-06-23 06:15:00|569.22|566.42|569.4|566.6|569.4|566.6|569.22|566.42|0
1655964910000|2022-06-23 06:15:10|569.57|566.77|569.31|566.51|569.75|566.95|569.31|566.51|0
1655964920000|2022-06-23 06:15:20|569.57|566.77|569.4|566.6|569.57|566.77|569.4|566.6|0
1655964930000|2022-06-23 06:15:30|569.75|566.95|569.75|566.95|569.93|567.13|569.75|566.95|0
1655964940000|2022-06-23 06:15:40|569.57|566.77|569.22|566.42|569.57|566.77|569.14|566.34|0
1655964950000|2022-06-23 06:15:50|568.78|565.98|568.51|565.71|568.78|565.98|568.51|565.71|0
1655964960000|2022-06-23 06:16:00|568.61|565.81|568.43|565.63|568.78|565.98|568.43|565.63|0
1655964970000|2022-06-23 06:16:10|568.51|565.71|568.78|565.98|568.78|565.98|568.51|565.71|0
1655964980000|2022-06-23 06:16:20|569.04|566.24|568.78|565.98|569.04|566.24|568.78|565.98|0
1655964990000|2022-06-23 06:16:30|568.51|565.71|568.51|565.71|568.61|565.81|568.51|565.71|0
1655965000000|2022-06-23 06:16:40|568.61|565.81|568.34|565.54|568.61|565.81|568.34|565.54|0
1655965010000|2022-06-23 06:16:50|568.16|565.36|568.16|565.36|568.25|565.45|568.16|565.36|0
1655965020000|2022-06-23 06:17:00|568.25|565.45|568.25|565.45|568.25|565.45|568.16|565.36|0
1655965030000|2022-06-23 06:17:10|568.16|565.36|568.87|566.07|568.87|566.07|568.16|565.36|0
1655965040000|2022-06-23 06:17:20|569.04|566.24|568.69|565.89|569.04|566.24|568.69|565.89|0
1655965050000|2022-06-23 06:17:30|568.87|566.07|569.22|566.42|569.22|566.42|568.87|566.07|0
1655965060000|2022-06-23 06:17:40|569.04|566.24|569.04|566.24|569.22|566.42|569.04|566.24|0
1655965070000|2022-06-23 06:17:50|569.14|566.34|569.04|566.24|569.22|566.42|569.04|566.24|0
1655965080000|2022-06-23 06:18:00|568.87|566.07|568.87|566.07|568.96|566.16|568.87|566.07|0
1655965090000|2022-06-23 06:18:10|568.78|565.98|568.69|565.89|568.78|565.98|568.69|565.89|0
1655965100000|2022-06-23 06:18:20|568.78|565.98|569.22|566.42|569.22|566.42|568.78|565.98|0
1655965110000|2022-06-23 06:18:30|569.4|566.6|568.87|566.07|569.57|566.77|568.87|566.07|0
1655965120000|2022-06-23 06:18:40|568.78|565.98|569.22|566.42|569.22|566.42|568.78|565.98|0
1655965130000|2022-06-23 06:18:50|569.31|566.51|568.78|565.98|569.31|566.51|568.78|565.98|0
1655965140000|2022-06-23 06:19:00|568.69|565.89|568.78|565.98|568.78|565.98|568.61|565.81|0
1655965150000|2022-06-23 06:19:10|569.14|566.34|568.69|565.89|569.14|566.34|568.69|565.89|0
1655965160000|2022-06-23 06:19:20|568.78|565.98|569.04|566.24|569.04|566.24|568.78|565.98|0
1655965170000|2022-06-23 06:19:30|568.96|566.16|568.78|565.98|569.04|566.24|568.78|565.98|0
1655965180000|2022-06-23 06:19:40|568.69|565.89|568.78|565.98|568.96|566.16|568.69|565.89|0
1655965190000|2022-06-23 06:19:50|568.87|566.07|568.78|565.98|568.87|566.07|568.78|565.98|0
1655965200000|2022-06-23 06:20:00|568.69|565.89|568.96|566.16|569.04|566.24|568.69|565.89|0
1655965210000|2022-06-23 06:20:10|569.04|566.24|568.96|566.16|569.04|566.24|568.96|566.16|0
1655965220000|2022-06-23 06:20:20|569.04|566.24|569.22|566.42|569.22|566.42|569.04|566.24|0
1655965230000|2022-06-23 06:20:30|569.13|566.33|569.66|566.86|569.66|566.86|569.13|566.33|0
1655965240000|2022-06-23 06:20:40|569.49|566.69|569.66|566.86|569.75|566.95|569.49|566.69|0
1655965250000|2022-06-23 06:20:50|569.93|567.13|569.93|567.13|570.02|567.22|569.93|567.13|0
1655965260000|2022-06-23 06:21:00|570.02|567.22|570.28|567.48|570.28|567.48|570.02|567.22|0
1655965270000|2022-06-23 06:21:10|570.37|567.57|570.1|567.3|570.37|567.57|570.1|567.3|0
1655965280000|2022-06-23 06:21:20|570.02|567.22|570.02|567.22|570.1|567.3|569.93|567.13|0
1655965290000|2022-06-23 06:21:30|570.1|567.3|570.02|567.22|570.1|567.3|570.02|567.22|0
1655965300000|2022-06-23 06:21:40|569.75|566.95|569.66|566.86|569.75|566.95|569.57|566.77|0
1655965310000|2022-06-23 06:21:50|569.75|566.95|570.28|567.48|570.28|567.48|569.75|566.95|0
1655965320000|2022-06-23 06:22:00|570.1|567.3|570.46|567.66|570.55|567.75|570.1|567.3|0
1655965330000|2022-06-23 06:22:10|570.28|567.48|570.19|567.39|570.28|567.48|570.1|567.3|0
1655965340000|2022-06-23 06:22:20|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1655965350000|2022-06-23 06:22:30|570.19|567.39|570.02|567.22|570.19|567.39|570.02|567.22|0
1655965360000|2022-06-23 06:22:40|570.37|567.57|570.28|567.48|570.46|567.66|570.28|567.48|0
1655965370000|2022-06-23 06:22:50|570.19|567.39|570.02|567.22|570.19|567.39|570.02|567.22|0
1655965380000|2022-06-23 06:23:00|570.1|567.3|570.46|567.66|570.46|567.66|570.1|567.3|0
1655965390000|2022-06-23 06:23:10|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1655965400000|2022-06-23 06:23:20|570.1|567.3|569.93|567.13|570.1|567.3|569.93|567.13|0
1655965410000|2022-06-23 06:23:30|570.1|567.3|569.93|567.13|570.1|567.3|569.93|567.13|0
1655965420000|2022-06-23 06:23:40|569.84|567.04|569.84|567.04|569.84|567.04|569.75|566.95|0
1655965430000|2022-06-23 06:23:50|569.75|566.95|569.57|566.77|569.75|566.95|569.57|566.77|0
1655965440000|2022-06-23 06:24:00|569.66|566.86|570.1|567.3|570.1|567.3|569.66|566.86|0
1655965450000|2022-06-23 06:24:10|570.19|567.39|571.52|568.72|571.52|568.72|570.19|567.39|0
1655965460000|2022-06-23 06:24:20|571.43|568.63|570.9|568.1|571.43|568.63|570.9|568.1|0
1655965470000|2022-06-23 06:24:30|570.81|568.01|570.81|568.01|571.16|568.36|570.81|568.01|0
1655965480000|2022-06-23 06:24:40|570.99|568.19|571.52|568.72|571.52|568.72|570.99|568.19|0
1655965490000|2022-06-23 06:24:50|571.16|568.36|570.99|568.19|571.16|568.36|570.99|568.19|0
1655965500000|2022-06-23 06:25:00|570.81|568.01|570.81|568.01|570.99|568.19|570.81|568.01|0
1655965510000|2022-06-23 06:25:10|570.9|568.1|570.63|567.83|570.9|568.1|570.55|567.75|0
1655965520000|2022-06-23 06:25:20|570.81|568.01|570.55|567.75|570.81|568.01|570.55|567.75|0
1655965530000|2022-06-23 06:25:30|570.63|567.83|570.1|567.3|570.63|567.83|570.1|567.3|0
1655965540000|2022-06-23 06:25:40|570.19|567.39|570.45|567.65|570.45|567.65|570.1|567.3|0
1655965550000|2022-06-23 06:25:50|570.63|567.83|570.45|567.65|570.63|567.83|570.28|567.48|0
1655965560000|2022-06-23 06:26:00|570.63|567.83|570.55|567.75|570.63|567.83|570.55|567.75|0
1655965570000|2022-06-23 06:26:10|570.63|567.83|570.28|567.48|570.63|567.83|570.28|567.48|0
1655965580000|2022-06-23 06:26:20|570.1|567.3|570.1|567.3|570.19|567.39|570.1|567.3|0
1655965590000|2022-06-23 06:26:30|569.75|566.95|569.92|567.12|569.92|567.12|569.75|566.95|0
1655965600000|2022-06-23 06:26:40|569.84|567.04|569.92|567.12|569.92|567.12|569.75|566.95|0
1655965610000|2022-06-23 06:26:50|569.84|567.04|569.66|566.86|569.84|567.04|569.66|566.86|0
1655965620000|2022-06-23 06:27:00|569.84|567.04|569.75|566.95|569.84|567.04|569.66|566.86|0
1655965630000|2022-06-23 06:27:10|569.84|567.04|570.1|567.3|570.1|567.3|569.84|567.04|0
1655965640000|2022-06-23 06:27:20|570.45|567.65|570.98|568.18|570.98|568.18|570.45|567.65|0
1655965650000|2022-06-23 06:27:30|570.63|567.83|570.81|568.01|570.81|568.01|570.63|567.83|0
1655965660000|2022-06-23 06:27:40|570.98|568.18|570.55|567.75|570.98|568.18|570.55|567.75|0
1655965670000|2022-06-23 06:27:50|570.63|567.83|570.81|568.01|570.81|568.01|570.63|567.83|0
1655965680000|2022-06-23 06:28:00|570.9|568.1|571.34|568.54|571.34|568.54|570.9|568.1|0
1655965690000|2022-06-23 06:28:10|571.25|568.45|570.98|568.18|571.34|568.54|570.98|568.18|0
1655965700000|2022-06-23 06:28:20|570.72|567.92|570.63|567.83|570.72|567.92|570.63|567.83|0
1655965710000|2022-06-23 06:28:30|571.08|568.28|570.98|568.18|571.08|568.28|570.9|568.1|0
1655965720000|2022-06-23 06:28:40|570.9|568.1|571.08|568.28|571.08|568.28|570.9|568.1|0
1655965730000|2022-06-23 06:28:50|570.98|568.18|570.63|567.83|570.98|568.18|570.63|567.83|0
1655965740000|2022-06-23 06:29:00|570.72|567.92|570.72|567.92|570.81|568.01|570.72|567.92|0
1655965750000|2022-06-23 06:29:10|570.81|568.01|570.9|568.1|571.16|568.36|570.81|568.01|0
1655965760000|2022-06-23 06:29:20|570.81|568.01|570.63|567.83|570.81|568.01|570.63|567.83|0
1655965770000|2022-06-23 06:29:30|570.45|567.65|570.63|567.83|570.72|567.92|570.45|567.65|0
1655965780000|2022-06-23 06:29:40|570.72|567.92|570.98|568.18|570.98|568.18|570.63|567.83|0
1655965800000|2022-06-23 06:30:00|570.9|568.1|570.98|568.18|571.16|568.36|570.9|568.1|0
1655965810000|2022-06-23 06:30:10|570.63|567.83|570.63|567.83|570.63|567.83|570.63|567.83|0
1655965820000|2022-06-23 06:30:20|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1655965830000|2022-06-23 06:30:30|570.72|567.92|570.81|568.01|570.81|568.01|570.72|567.92|0
1655965840000|2022-06-23 06:30:40|570.63|567.83|570.1|567.3|570.63|567.83|570.1|567.3|0
1655965850000|2022-06-23 06:30:50|570.19|567.39|570.28|567.48|570.28|567.48|570.1|567.3|0
1655965860000|2022-06-23 06:31:00|570.37|567.57|570.55|567.75|570.55|567.75|570.37|567.57|0
1655965870000|2022-06-23 06:31:10|570.45|567.65|570.1|567.3|570.45|567.65|570.1|567.3|0
1655965880000|2022-06-23 06:31:20|570.19|567.39|570.28|567.48|570.28|567.48|570.19|567.39|0
1655965890000|2022-06-23 06:31:30|570.1|567.3|569.92|567.12|570.1|567.3|569.92|567.12|0
1655965900000|2022-06-23 06:31:40|569.75|566.95|569.75|566.95|569.75|566.95|569.75|566.95|0
1655965910000|2022-06-23 06:31:50|569.57|566.77|569.66|566.86|569.66|566.86|569.48|566.68|0
1655965920000|2022-06-23 06:32:00|569.75|566.95|570.19|567.39|570.19|567.39|569.75|566.95|0
1655965930000|2022-06-23 06:32:10|570.1|567.3|570.45|567.65|570.45|567.65|570.1|567.3|0
1655965940000|2022-06-23 06:32:20|570.28|567.48|570.19|567.39|570.45|567.65|570.19|567.39|0
1655965950000|2022-06-23 06:32:30|570.28|567.48|570.45|567.65|570.45|567.65|570.28|567.48|0
1655965960000|2022-06-23 06:32:40|570.28|567.48|570.37|567.57|570.37|567.57|570.28|567.48|0
1655965970000|2022-06-23 06:32:50|570.28|567.48|570.1|567.3|570.28|567.48|570.1|567.3|0
1655965980000|2022-06-23 06:33:00|570.72|567.92|570.45|567.65|570.72|567.92|570.45|567.65|0
1655965990000|2022-06-23 06:33:10|570.63|567.83|570.72|567.92|570.72|567.92|570.54|567.74|0
1655966000000|2022-06-23 06:33:20|570.81|568.01|570.98|568.18|570.98|568.18|570.81|568.01|0
1655966010000|2022-06-23 06:33:30|570.63|567.83|571.16|568.36|571.16|568.36|570.63|567.83|0
1655966020000|2022-06-23 06:33:40|571.08|568.28|571.08|568.28|571.08|568.28|570.98|568.18|0
1655966030000|2022-06-23 06:33:50|571.16|568.36|570.98|568.18|571.16|568.36|570.98|568.18|0
1655966040000|2022-06-23 06:34:00|570.45|567.65|570.81|568.01|570.98|568.18|570.45|567.65|0
1655966050000|2022-06-23 06:34:10|570.98|568.18|570.63|567.83|570.98|568.18|570.63|567.83|0
1655966060000|2022-06-23 06:34:20|570.81|568.01|570.81|568.01|570.81|568.01|570.81|568.01|0
1655966070000|2022-06-23 06:34:30|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1655966080000|2022-06-23 06:34:40|570.81|568.01|570.81|568.01|570.81|568.01|570.72|567.92|0
1655966090000|2022-06-23 06:34:50|570.72|567.92|570.9|568.1|570.98|568.18|570.72|567.92|0
1655966100000|2022-06-23 06:35:00|570.81|568.01|570.98|568.18|570.98|568.18|570.81|568.01|0
1655966110000|2022-06-23 06:35:10|571.16|568.36|571.25|568.45|571.25|568.45|571.16|568.36|0
1655966120000|2022-06-23 06:35:20|571.34|568.54|570.98|568.18|571.34|568.54|570.98|568.18|0
1655966130000|2022-06-23 06:35:30|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1655966140000|2022-06-23 06:35:40|571.07|568.27|571.07|568.27|571.07|568.27|570.98|568.18|0
1655966150000|2022-06-23 06:35:50|571.16|568.36|571.16|568.36|571.16|568.36|571.16|568.36|0
1655966160000|2022-06-23 06:36:00|571.07|568.27|571.07|568.27|571.07|568.27|571.07|568.27|0
1655966170000|2022-06-23 06:36:10|570.45|567.65|570.45|567.65|570.45|567.65|570.45|567.65|0
1655966180000|2022-06-23 06:36:20|570.54|567.74|570.1|567.3|570.54|567.74|570.1|567.3|0
1655966190000|2022-06-23 06:36:30|570.27|567.47|569.92|567.12|570.27|567.47|569.84|567.04|0
1655966200000|2022-06-23 06:36:40|569.74|566.94|569.74|566.94|569.74|566.94|569.57|566.77|0
1655966210000|2022-06-23 06:36:50|569.84|567.04|569.57|566.77|569.84|567.04|569.57|566.77|0
1655966220000|2022-06-23 06:37:00|569.66|566.86|569.66|566.86|569.66|566.86|569.66|566.86|0
1655966230000|2022-06-23 06:37:10|569.57|566.77|569.74|566.94|569.74|566.94|569.48|566.68|0
1655966240000|2022-06-23 06:37:20|569.57|566.77|569.57|566.77|569.57|566.77|569.48|566.68|0
1655966250000|2022-06-23 06:37:30|569.48|566.68|569.57|566.77|569.57|566.77|569.48|566.68|0
1655966260000|2022-06-23 06:37:40|569.39|566.59|569.48|566.68|569.57|566.77|569.39|566.59|0
1655966270000|2022-06-23 06:37:50|569.57|566.77|569.31|566.51|569.57|566.77|569.31|566.51|0
1655966280000|2022-06-23 06:38:00|569.39|566.59|569.57|566.77|569.57|566.77|569.39|566.59|0
1655966290000|2022-06-23 06:38:10|569.74|566.94|569.92|567.12|569.92|567.12|569.66|566.86|0
1655966300000|2022-06-23 06:38:20|569.74|566.94|569.57|566.77|569.74|566.94|569.57|566.77|0
1655966310000|2022-06-23 06:38:30|569.92|567.12|569.92|567.12|569.92|567.12|569.66|566.86|0
1655966320000|2022-06-23 06:38:40|569.74|566.94|569.74|566.94|569.74|566.94|569.74|566.94|0
1655966340000|2022-06-23 06:39:00|569.92|567.12|570.1|567.3|570.1|567.3|569.92|567.12|0
1655966350000|2022-06-23 06:39:10|569.92|567.12|569.92|567.12|569.92|567.12|569.92|567.12|0
1655966360000|2022-06-23 06:39:20|569.84|567.04|569.92|567.12|569.92|567.12|569.84|567.04|0
1655966370000|2022-06-23 06:39:30|569.84|567.04|569.74|566.94|569.84|567.04|569.57|566.77|0
1655966380000|2022-06-23 06:39:40|569.57|566.77|569.74|566.94|569.74|566.94|569.57|566.77|0
1655966390000|2022-06-23 06:39:50|569.57|566.77|569.39|566.59|569.57|566.77|569.39|566.59|0
1655966400000|2022-06-23 06:40:00|569.57|566.77|569.31|566.51|569.57|566.77|569.31|566.51|0
1655966410000|2022-06-23 06:40:10|569.21|566.41|569.04|566.24|569.21|566.41|569.04|566.24|0
1655966420000|2022-06-23 06:40:20|569.21|566.41|568.86|566.06|569.21|566.41|568.86|566.06|0
1655966430000|2022-06-23 06:40:30|569.21|566.41|568.86|566.06|569.21|566.41|568.86|566.06|0
1655966440000|2022-06-23 06:40:40|568.68|565.88|568.33|565.53|568.68|565.88|568.33|565.53|0
1655966450000|2022-06-23 06:40:50|568.15|565.35|567.98|565.18|568.25|565.45|567.98|565.18|0
1655966460000|2022-06-23 06:41:00|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1655966470000|2022-06-23 06:41:10|567.8|565|567.8|565|568.15|565.35|567.8|565|0
1655966480000|2022-06-23 06:41:20|567.98|565.18|567.62|564.82|567.98|565.18|567.62|564.82|0
1655966490000|2022-06-23 06:41:30|567.8|565|567.45|564.65|567.8|565|567.45|564.65|0
1655966500000|2022-06-23 06:41:40|567.62|564.82|567.89|565.09|567.89|565.09|567.62|564.82|0
1655966510000|2022-06-23 06:41:50|567.8|565|567.27|564.47|567.8|565|567.27|564.47|0
1655966520000|2022-06-23 06:42:00|567.45|564.65|568.15|565.35|568.15|565.35|567.45|564.65|0
1655966530000|2022-06-23 06:42:10|567.98|565.18|567.98|565.18|568.15|565.35|567.98|565.18|0
1655966540000|2022-06-23 06:42:20|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1655966550000|2022-06-23 06:42:30|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1655966560000|2022-06-23 06:42:40|568.15|565.35|568.15|565.35|568.25|565.45|568.15|565.35|0
1655966570000|2022-06-23 06:42:50|568.07|565.27|568.15|565.35|568.15|565.35|568.07|565.27|0
1655966580000|2022-06-23 06:43:00|568.33|565.53|568.33|565.53|568.51|565.71|568.33|565.53|0
1655966590000|2022-06-23 06:43:10|568.15|565.35|567.98|565.18|568.33|565.53|567.98|565.18|0
1655966600000|2022-06-23 06:43:20|568.33|565.53|568.33|565.53|568.51|565.71|568.33|565.53|0
1655966610000|2022-06-23 06:43:30|568.25|565.45|568.15|565.35|568.25|565.45|568.15|565.35|0
1655966620000|2022-06-23 06:43:40|568.07|565.27|567.98|565.18|568.07|565.27|567.98|565.18|0
1655966640000|2022-06-23 06:44:00|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1655966650000|2022-06-23 06:44:10|568.33|565.53|568.33|565.53|568.51|565.71|568.33|565.53|0
1655966660000|2022-06-23 06:44:20|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1655966670000|2022-06-23 06:44:30|568.24|565.44|567.8|565|568.24|565.44|567.8|565|0
1655966680000|2022-06-23 06:44:40|567.27|564.47|567.36|564.56|567.45|564.65|567.27|564.47|0
1655966690000|2022-06-23 06:44:50|567.45|564.65|567.27|564.47|567.45|564.65|567.27|564.47|0
1655966700000|2022-06-23 06:45:00|567.19|564.39|567.19|564.39|567.19|564.39|567.19|564.39|0
1655966710000|2022-06-23 06:45:10|567.27|564.47|567.01|564.21|567.27|564.47|567.01|564.21|0
1655966720000|2022-06-23 06:45:20|567.09|564.29|566.92|564.12|567.09|564.29|566.92|564.12|0
1655966730000|2022-06-23 06:45:30|566.83|564.03|566.92|564.12|566.92|564.12|566.74|563.94|0
1655966740000|2022-06-23 06:45:40|567.09|564.29|566.92|564.12|567.19|564.39|566.92|564.12|0
1655966750000|2022-06-23 06:45:50|567.09|564.29|567.09|564.29|567.27|564.47|567.09|564.29|0
1655966760000|2022-06-23 06:46:00|567.27|564.47|567.45|564.65|567.45|564.65|567.27|564.47|0
1655966780000|2022-06-23 06:46:20|567.62|564.82|567.62|564.82|567.62|564.82|567.45|564.65|0
1655966790000|2022-06-23 06:46:30|567.8|565|567.98|565.18|567.98|565.18|567.8|565|0
1655966800000|2022-06-23 06:46:40|567.8|565|567.8|565|567.8|565|567.8|565|0
1655966810000|2022-06-23 06:46:50|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1655966820000|2022-06-23 06:47:00|567.8|565|567.71|564.91|567.8|565|567.71|564.91|0
1655966830000|2022-06-23 06:47:10|567.8|565|567.45|564.65|567.8|565|567.45|564.65|0
1655966840000|2022-06-23 06:47:20|567.62|564.82|567.98|565.18|567.98|565.18|567.62|564.82|0
1655966850000|2022-06-23 06:47:30|568.07|565.27|568.07|565.27|568.07|565.27|567.98|565.18|0
1655966860000|2022-06-23 06:47:40|567.98|565.18|567.89|565.09|567.98|565.18|567.89|565.09|0
1655966870000|2022-06-23 06:47:50|567.8|565|567.8|565|567.98|565.18|567.8|565|0
1655966880000|2022-06-23 06:48:00|567.71|564.91|568.24|565.44|568.24|565.44|567.71|564.91|0
1655966890000|2022-06-23 06:48:10|568.15|565.35|567.62|564.82|568.15|565.35|567.62|564.82|0
1655966900000|2022-06-23 06:48:20|567.54|564.74|567.19|564.39|567.54|564.74|567.19|564.39|0
1655966910000|2022-06-23 06:48:30|567.09|564.29|566.92|564.12|567.09|564.29|566.92|564.12|0
1655966920000|2022-06-23 06:48:40|567.27|564.47|567.45|564.65|567.45|564.65|567.19|564.39|0
1655966930000|2022-06-23 06:48:50|567.27|564.47|567.36|564.56|567.36|564.56|567.27|564.47|0
1655966940000|2022-06-23 06:49:00|567.71|564.91|567.8|565|567.89|565.09|567.71|564.91|0
1655966950000|2022-06-23 06:49:10|567.89|565.09|567.98|565.18|567.98|565.18|567.8|565|0
1655966970000|2022-06-23 06:49:30|568.07|565.27|567.89|565.09|568.15|565.35|567.89|565.09|0
1655966980000|2022-06-23 06:49:40|567.98|565.18|567.98|565.18|567.98|565.18|567.98|565.18|0
1655966990000|2022-06-23 06:49:50|568.07|565.27|568.07|565.27|568.15|565.35|568.07|565.27|0
1655967000000|2022-06-23 06:50:00|568.5|565.7|568.6|565.8|568.68|565.88|568.5|565.7|0
1655967010000|2022-06-23 06:50:10|568.5|565.7|568.5|565.7|568.5|565.7|568.5|565.7|0
1655967020000|2022-06-23 06:50:20|568.6|565.8|568.33|565.53|568.6|565.8|568.33|565.53|0
1655967030000|2022-06-23 06:50:30|568.15|565.35|568.24|565.44|568.33|565.53|568.07|565.27|0
1655967040000|2022-06-23 06:50:40|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1655967050000|2022-06-23 06:50:50|567.97|565.17|567.71|564.91|567.97|565.17|567.71|564.91|0
1655967060000|2022-06-23 06:51:00|567.8|565|567.97|565.17|567.97|565.17|567.8|565|0
1655967070000|2022-06-23 06:51:10|568.15|565.35|567.97|565.17|568.15|565.35|567.97|565.17|0
1655967080000|2022-06-23 06:51:20|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1655967090000|2022-06-23 06:51:30|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1655967100000|2022-06-23 06:51:40|568.24|565.44|568.24|565.44|568.24|565.44|568.15|565.35|0
1655967110000|2022-06-23 06:51:50|568.33|565.53|568.42|565.62|568.42|565.62|568.33|565.53|0
1655967120000|2022-06-23 06:52:00|568.33|565.53|568.33|565.53|568.5|565.7|568.33|565.53|0
1655967140000|2022-06-23 06:52:20|568.68|565.88|568.86|566.06|568.86|566.06|568.68|565.88|0
1655967150000|2022-06-23 06:52:30|568.68|565.88|569.21|566.41|569.3|566.5|568.68|565.88|0
1655967160000|2022-06-23 06:52:40|569.3|566.5|569.56|566.76|569.92|567.12|569.3|566.5|0
1655967170000|2022-06-23 06:52:50|569.74|566.94|569.74|566.94|569.92|567.12|569.74|566.94|0
1655967180000|2022-06-23 06:53:00|569.56|566.76|569.12|566.32|569.56|566.76|569.03|566.23|0
1655967190000|2022-06-23 06:53:10|569.03|566.23|569.12|566.32|569.12|566.32|569.03|566.23|0
1655967200000|2022-06-23 06:53:20|569.03|566.23|569.03|566.23|569.03|566.23|569.03|566.23|0
1655967210000|2022-06-23 06:53:30|569.3|566.5|569.21|566.41|569.3|566.5|569.21|566.41|0
1655967220000|2022-06-23 06:53:40|569.03|566.23|568.77|565.97|569.03|566.23|568.77|565.97|0
1655967230000|2022-06-23 06:53:50|568.86|566.06|569.03|566.23|569.03|566.23|568.86|566.06|0
1655967240000|2022-06-23 06:54:00|568.86|566.06|569.39|566.59|569.56|566.76|568.86|566.06|0
1655967250000|2022-06-23 06:54:10|569.21|566.41|569.3|566.5|569.3|566.5|569.21|566.41|0
1655967260000|2022-06-23 06:54:20|569.03|566.23|569.21|566.41|569.21|566.41|569.03|566.23|0
1655967270000|2022-06-23 06:54:30|569.12|566.32|568.95|566.15|569.12|566.32|568.86|566.06|0
1655967280000|2022-06-23 06:54:40|568.86|566.06|568.86|566.06|568.95|566.15|568.86|566.06|0
1655967290000|2022-06-23 06:54:50|569.12|566.32|569.03|566.23|569.12|566.32|569.03|566.23|0
1655967300000|2022-06-23 06:55:00|569.21|566.41|569.56|566.76|569.56|566.76|569.21|566.41|0
1655967310000|2022-06-23 06:55:10|569.48|566.68|569.3|566.5|569.48|566.68|569.21|566.41|0
1655967320000|2022-06-23 06:55:20|569.56|566.76|569.48|566.68|569.74|566.94|569.48|566.68|0
1655967330000|2022-06-23 06:55:30|569.65|566.85|570.01|567.21|570.01|567.21|569.65|566.85|0
1655967340000|2022-06-23 06:55:40|570.18|567.38|570.01|567.21|570.18|567.38|569.92|567.12|0
1655967350000|2022-06-23 06:55:50|569.74|566.94|569.3|566.5|569.74|566.94|569.3|566.5|0
1655967360000|2022-06-23 06:56:00|569.39|566.59|569.12|566.32|569.39|566.59|569.12|566.32|0
1655967370000|2022-06-23 06:56:10|569.21|566.41|569.03|566.23|569.21|566.41|569.03|566.23|0
1655967390000|2022-06-23 06:56:30|569.12|566.32|569.03|566.23|569.21|566.41|569.03|566.23|0
1655967400000|2022-06-23 06:56:40|568.86|566.06|569.03|566.23|569.03|566.23|568.86|566.06|0
1655967410000|2022-06-23 06:56:50|568.86|566.06|568.24|565.44|568.86|566.06|568.06|565.26|0
1655967420000|2022-06-23 06:57:00|568.5|565.7|568.33|565.53|568.5|565.7|568.33|565.53|0
1655967430000|2022-06-23 06:57:10|568.24|565.44|568.5|565.7|568.5|565.7|568.24|565.44|0
1655967440000|2022-06-23 06:57:20|568.33|565.53|568.24|565.44|568.33|565.53|568.24|565.44|0
1655967450000|2022-06-23 06:57:30|568.33|565.53|568.33|565.53|568.42|565.62|568.33|565.53|0
1655967460000|2022-06-23 06:57:40|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1655967470000|2022-06-23 06:57:50|568.15|565.35|568.15|565.35|568.15|565.35|568.15|565.35|0
1655967480000|2022-06-23 06:58:00|567.97|565.17|568.06|565.26|568.15|565.35|567.97|565.17|0
1655967490000|2022-06-23 06:58:10|567.97|565.17|568.15|565.35|568.15|565.35|567.97|565.17|0
1655967500000|2022-06-23 06:58:20|567.97|565.17|568.06|565.26|568.06|565.26|567.89|565.09|0
1655967510000|2022-06-23 06:58:30|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1655967520000|2022-06-23 06:58:40|567.27|564.47|567.09|564.29|567.27|564.47|567.09|564.29|0
1655967530000|2022-06-23 06:58:50|566.91|564.11|567.27|564.47|567.27|564.47|566.74|563.94|0
1655967540000|2022-06-23 06:59:00|567.18|564.38|566.91|564.11|567.18|564.38|566.83|564.03|0
1655967550000|2022-06-23 06:59:10|567.09|564.29|567.36|564.56|567.36|564.56|567.09|564.29|0
1655967560000|2022-06-23 06:59:20|567.53|564.73|567.44|564.64|567.53|564.73|567.44|564.64|0
1655967570000|2022-06-23 06:59:30|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1655967580000|2022-06-23 06:59:40|567.97|565.17|568.42|565.62|568.42|565.62|567.97|565.17|0
1655967590000|2022-06-23 06:59:50|568.5|565.7|568.85|566.05|568.85|566.05|568.5|565.7|0
1655967600000|2022-06-23 07:00:00|568.77|565.97|570.62|567.82|570.62|567.82|568.77|565.97|0
1655967610000|2022-06-23 07:00:10|570.27|567.47|572.04|569.24|572.39|569.59|570.27|567.47|0
1655967620000|2022-06-23 07:00:20|571.33|568.53|571.6|568.8|571.86|569.06|571.33|568.53|0
1655967630000|2022-06-23 07:00:30|571.77|568.97|570.97|568.17|571.77|568.97|570.97|568.17|0
1655967640000|2022-06-23 07:00:40|570.62|567.82|571.33|568.53|571.33|568.53|570.62|567.82|0
1655967650000|2022-06-23 07:00:50|571.24|568.44|571.77|568.97|571.86|569.06|571.24|568.44|0
1655967660000|2022-06-23 07:01:00|571.07|568.27|571.6|568.8|571.6|568.8|571.07|568.27|0
1655967670000|2022-06-23 07:01:10|572.04|569.24|571.95|569.15|572.31|569.51|571.95|569.15|0
1655967680000|2022-06-23 07:01:20|571.42|568.62|570.97|568.17|571.42|568.62|570.97|568.17|0
1655967690000|2022-06-23 07:01:30|570.09|567.29|570.18|567.38|570.27|567.47|570.09|567.29|0
1655967700000|2022-06-23 07:01:40|570.54|567.74|570.97|568.17|570.97|568.17|570.54|567.74|0
1655967710000|2022-06-23 07:01:50|570.71|567.91|570.89|568.09|571.15|568.35|570.71|567.91|0
1655967720000|2022-06-23 07:02:00|571.33|568.53|571.86|569.06|571.86|569.06|571.33|568.53|0
1655967730000|2022-06-23 07:02:10|571.77|568.97|572.39|569.59|572.39|569.59|571.77|568.97|0
1655967740000|2022-06-23 07:02:20|572.57|569.77|573.19|570.39|573.19|570.39|572.57|569.77|0
1655967750000|2022-06-23 07:02:30|573.28|570.48|573.1|570.3|573.55|570.75|573.1|570.3|0
1655967760000|2022-06-23 07:02:40|572.92|570.12|573.28|570.48|573.28|570.48|572.92|570.12|0
1655967770000|2022-06-23 07:02:50|573.1|570.3|573.45|570.65|573.45|570.65|572.92|570.12|0
1655967780000|2022-06-23 07:03:00|573.81|571.01|572.75|569.95|573.81|571.01|572.75|569.95|0
1655967790000|2022-06-23 07:03:10|572.84|570.04|571.77|568.97|572.84|570.04|571.77|568.97|0
1655967800000|2022-06-23 07:03:20|571.33|568.53|572.21|569.41|572.21|569.41|571.33|568.53|0
1655967810000|2022-06-23 07:03:30|572.48|569.68|571.24|568.44|572.48|569.68|571.24|568.44|0
1655967820000|2022-06-23 07:03:40|571.42|568.62|571.6|568.8|571.6|568.8|571.42|568.62|0
1655967830000|2022-06-23 07:03:50|571.5|568.7|571.5|568.7|571.6|568.8|571.15|568.35|0
1655967840000|2022-06-23 07:04:00|571.42|568.62|572.04|569.24|572.39|569.59|571.42|568.62|0
1655967850000|2022-06-23 07:04:10|571.68|568.88|570.8|568|571.68|568.88|570.8|568|0
1655967860000|2022-06-23 07:04:20|570.62|567.82|571.24|568.44|571.24|568.44|570.62|567.82|0
1655967870000|2022-06-23 07:04:30|571.07|568.27|571.33|568.53|571.33|568.53|570.97|568.17|0
1655967880000|2022-06-23 07:04:40|571.42|568.62|570.89|568.09|571.42|568.62|570.89|568.09|0
1655967890000|2022-06-23 07:04:50|570.8|568|570.27|567.47|571.07|568.27|570.27|567.47|0
1655967900000|2022-06-23 07:05:00|570.24|567.84|570.16|567.76|570.24|567.84|570.07|567.67|0
1655967910000|2022-06-23 07:05:10|570.07|567.67|570.07|567.67|570.16|567.76|569.89|567.49|0
1655967920000|2022-06-23 07:05:20|570.33|567.93|570.33|567.93|570.42|568.02|570.33|567.93|0
1655967930000|2022-06-23 07:05:30|570.6|568.2|570.69|568.29|570.69|568.29|570.6|568.2|0
1655967940000|2022-06-23 07:05:40|570.77|568.37|570.33|567.93|570.87|568.47|570.33|567.93|0
1655967950000|2022-06-23 07:05:50|570.42|568.02|570.24|567.84|570.51|568.11|570.07|567.67|0
1655967960000|2022-06-23 07:06:00|570.42|568.02|569.98|567.58|570.77|568.37|569.98|567.58|0
1655967970000|2022-06-23 07:06:10|569.8|567.4|569.1|566.7|569.8|567.4|569.1|566.7|0
1655967980000|2022-06-23 07:06:20|569.54|567.14|569.98|567.58|569.98|567.58|569.54|567.14|0
1655967990000|2022-06-23 07:06:30|569.45|567.05|569.63|567.23|570.07|567.67|569.45|567.05|0
1655968000000|2022-06-23 07:06:40|569.71|567.31|569.45|567.05|569.71|567.31|569.36|566.96|0
1655968010000|2022-06-23 07:06:50|569.54|567.14|569.8|567.4|569.8|567.4|569.54|567.14|0
1655968020000|2022-06-23 07:07:00|569.71|567.31|569.54|567.14|569.89|567.49|569.18|566.78|0
1655968030000|2022-06-23 07:07:10|569.27|566.87|569.71|567.31|569.71|567.31|569.27|566.87|0
1655968040000|2022-06-23 07:07:20|569.54|567.14|570.07|567.67|570.07|567.67|569.54|567.14|0
1655968050000|2022-06-23 07:07:30|569.89|567.49|570.07|567.67|570.07|567.67|569.89|567.49|0
1655968060000|2022-06-23 07:07:40|569.98|567.58|569.89|567.49|570.07|567.67|569.89|567.49|0
1655968070000|2022-06-23 07:07:50|569.8|567.4|570.07|567.67|570.07|567.67|569.54|567.14|0
1655968080000|2022-06-23 07:08:00|570.33|567.93|571.13|568.73|571.13|568.73|570.33|567.93|0
1655968090000|2022-06-23 07:08:10|570.86|568.46|572.37|569.97|572.37|569.97|570.86|568.46|0
1655968100000|2022-06-23 07:08:20|572.72|570.32|572.54|570.14|572.72|570.32|572.37|569.97|0
1655968110000|2022-06-23 07:08:30|572.64|570.24|573.25|570.85|573.25|570.85|572.54|570.14|0
1655968120000|2022-06-23 07:08:40|573.43|571.03|574.05|571.65|574.14|571.74|573.43|571.03|0
1655968130000|2022-06-23 07:08:50|574.32|571.92|573.96|571.56|574.32|571.92|573.7|571.3|0
1655968140000|2022-06-23 07:09:00|574.14|571.74|573.61|571.21|574.14|571.74|573.61|571.21|0
1655968150000|2022-06-23 07:09:10|573.88|571.48|573.7|571.3|573.88|571.48|573.61|571.21|0
1655968160000|2022-06-23 07:09:20|574.23|571.83|574.94|572.54|574.94|572.54|574.23|571.83|0
1655968170000|2022-06-23 07:09:30|575.03|572.63|575.21|572.81|575.21|572.81|575.03|572.63|0
1655968180000|2022-06-23 07:09:40|575.03|572.63|575.56|573.16|575.56|573.16|575.03|572.63|0
1655968190000|2022-06-23 07:09:50|575.21|572.81|575.21|572.81|575.21|572.81|575.03|572.63|0
1655968200000|2022-06-23 07:10:00|575.03|572.63|575.56|573.16|575.56|573.16|574.94|572.54|0
1655968210000|2022-06-23 07:10:10|575.21|572.81|574.94|572.54|575.21|572.81|574.94|572.54|0
1655968220000|2022-06-23 07:10:20|574.49|572.09|573.43|571.03|574.49|572.09|573.43|571.03|0
1655968230000|2022-06-23 07:10:30|573.07|570.67|573.61|571.21|573.61|571.21|573.07|570.67|0
1655968240000|2022-06-23 07:10:40|572.9|570.5|573.78|571.38|573.78|571.38|572.9|570.5|0
1655968250000|2022-06-23 07:10:50|573.61|571.21|573.43|571.03|573.78|571.38|573.43|571.03|0
1655968260000|2022-06-23 07:11:00|573.61|571.21|574.49|572.09|574.49|572.09|573.61|571.21|0
1655968270000|2022-06-23 07:11:10|574.32|571.92|574.14|571.74|574.32|571.92|574.14|571.74|0
1655968280000|2022-06-23 07:11:20|574.32|571.92|573.61|571.21|574.49|572.09|573.61|571.21|0
1655968290000|2022-06-23 07:11:30|573.17|570.77|574.23|571.83|574.23|571.83|573.17|570.77|0
1655968300000|2022-06-23 07:11:40|573.88|571.48|573.78|571.38|574.05|571.65|573.78|571.38|0
1655968310000|2022-06-23 07:11:50|573.61|571.21|573.78|571.38|573.78|571.38|573.52|571.12|0
1655968320000|2022-06-23 07:12:00|573.96|571.56|574.14|571.74|574.14|571.74|573.61|571.21|0
1655968330000|2022-06-23 07:12:10|573.96|571.56|573.34|570.94|573.96|571.56|573.34|570.94|0
1655968340000|2022-06-23 07:12:20|573.61|571.21|573.25|570.85|573.61|571.21|573.25|570.85|0
1655968350000|2022-06-23 07:12:30|573.34|570.94|573.34|570.94|573.34|570.94|573.17|570.77|0
1655968360000|2022-06-23 07:12:40|573.43|571.03|573.43|571.03|573.61|571.21|573.43|571.03|0
1655968370000|2022-06-23 07:12:50|573.61|571.21|572.63|570.23|573.61|571.21|572.63|570.23|0
1655968380000|2022-06-23 07:13:00|572.54|570.14|572.72|570.32|572.9|570.5|572.54|570.14|0
1655968390000|2022-06-23 07:13:10|572.63|570.23|572.54|570.14|572.63|570.23|572.46|570.06|0
1655968400000|2022-06-23 07:13:20|572.72|570.32|572.28|569.88|572.72|570.32|572.28|569.88|0
1655968410000|2022-06-23 07:13:30|572.36|569.96|572.1|569.7|572.36|569.96|572.1|569.7|0
1655968420000|2022-06-23 07:13:40|571.83|569.43|571.83|569.43|571.93|569.53|571.83|569.43|0
1655968430000|2022-06-23 07:13:50|571.57|569.17|571.48|569.08|571.66|569.26|571.48|569.08|0
1655968440000|2022-06-23 07:14:00|571.39|568.99|571.83|569.43|571.93|569.53|571.39|568.99|0
1655968450000|2022-06-23 07:14:10|572.01|569.61|572.19|569.79|572.19|569.79|572.01|569.61|0
1655968460000|2022-06-23 07:14:20|572.54|570.14|573.07|570.67|573.07|570.67|572.54|570.14|0
1655968470000|2022-06-23 07:14:30|572.72|570.32|572.72|570.32|572.72|570.32|572.63|570.23|0
1655968480000|2022-06-23 07:14:40|572.46|570.06|572.46|570.06|572.54|570.14|572.46|570.06|0
1655968490000|2022-06-23 07:14:50|572.54|570.14|572.46|570.06|572.72|570.32|572.1|569.7|0
1655968500000|2022-06-23 07:15:00|573.43|571.03|573.96|571.56|574.14|571.74|573.43|571.03|0
1655968510000|2022-06-23 07:15:10|574.59|572.19|575.91|573.51|575.91|573.51|574.59|572.19|0
1655968520000|2022-06-23 07:15:20|576.36|573.96|574.94|572.54|576.36|573.96|574.94|572.54|0
1655968530000|2022-06-23 07:15:30|574.41|572.01|573.88|571.48|574.67|572.27|573.88|571.48|0
1655968540000|2022-06-23 07:15:40|573.96|571.56|575.74|573.34|575.74|573.34|573.96|571.56|0
1655968550000|2022-06-23 07:15:50|575.65|573.25|575.56|573.16|575.65|573.25|575.56|573.16|0
1655968560000|2022-06-23 07:16:00|575.91|573.51|575.83|573.43|575.91|573.51|575.56|573.16|0
1655968570000|2022-06-23 07:16:10|575.47|573.07|574.85|572.45|575.47|573.07|574.67|572.27|0
1655968580000|2022-06-23 07:16:20|575.56|573.16|575.56|573.16|576.01|573.61|575.56|573.16|0
1655968590000|2022-06-23 07:16:30|576.18|573.78|575.83|573.43|576.18|573.78|575.83|573.43|0
1655968600000|2022-06-23 07:16:40|576.09|573.69|574.85|572.45|576.09|573.69|574.85|572.45|0
1655968610000|2022-06-23 07:16:50|574.94|572.54|575.47|573.07|575.47|573.07|574.94|572.54|0
1655968620000|2022-06-23 07:17:00|575.56|573.16|575.12|572.72|575.56|573.16|575.12|572.72|0
1655968630000|2022-06-23 07:17:10|575.56|573.16|575.83|573.43|575.83|573.43|575.2|572.8|0
1655968640000|2022-06-23 07:17:20|576.45|574.05|577.16|574.76|577.16|574.76|576.45|574.05|0
1655968650000|2022-06-23 07:17:30|577.52|575.12|577.79|575.39|577.79|575.39|577.52|575.12|0
1655968660000|2022-06-23 07:17:40|577.43|575.03|578.23|575.83|578.23|575.83|577.43|575.03|0
1655968670000|2022-06-23 07:17:50|578.41|576.01|578.14|575.74|578.41|576.01|578.14|575.74|0
1655968680000|2022-06-23 07:18:00|578.23|575.83|578.41|576.01|579.12|576.72|578.23|575.83|0
1655968690000|2022-06-23 07:18:10|578.59|576.19|578.32|575.92|578.59|576.19|578.23|575.83|0
1655968700000|2022-06-23 07:18:20|578.59|576.19|578.58|576.18|578.59|576.19|578.32|575.92|0
1655968710000|2022-06-23 07:18:30|578.41|576.01|578.41|576.01|578.41|576.01|578.41|576.01|0
1655968720000|2022-06-23 07:18:40|578.5|576.1|577.69|575.29|578.5|576.1|577.69|575.29|0
1655968730000|2022-06-23 07:18:50|578.05|575.65|578.5|576.1|578.5|576.1|577.87|575.47|0
1655968740000|2022-06-23 07:19:00|578.23|575.83|578.41|576.01|578.5|576.1|578.23|575.83|0
1655968750000|2022-06-23 07:19:10|578.58|576.18|578.58|576.18|578.58|576.18|578.32|575.92|0
1655968760000|2022-06-23 07:19:20|578.41|576.01|578.05|575.65|578.41|576.01|577.96|575.56|0
1655968770000|2022-06-23 07:19:30|578.14|575.74|576.9|574.5|578.14|575.74|576.9|574.5|0
1655968780000|2022-06-23 07:19:40|576.8|574.4|577.16|574.76|577.16|574.76|576.8|574.4|0
1655968790000|2022-06-23 07:19:50|576.8|574.4|576.8|574.4|576.98|574.58|576.8|574.4|0
1655968800000|2022-06-23 07:20:00|577.34|574.94|577.87|575.47|577.87|575.47|577.25|574.85|0
1655968810000|2022-06-23 07:20:10|577.96|575.56|578.14|575.74|578.14|575.74|577.96|575.56|0
1655968820000|2022-06-23 07:20:20|578.23|575.83|578.68|576.28|578.68|576.28|578.23|575.83|0
1655968830000|2022-06-23 07:20:30|578.86|576.46|579.75|577.35|579.83|577.43|578.86|576.46|0
1655968840000|2022-06-23 07:20:40|579.83|577.43|580.37|577.97|580.37|577.97|579.75|577.35|0
1655968850000|2022-06-23 07:20:50|580.28|577.88|580.55|578.15|580.64|578.24|580.28|577.88|0
1655968860000|2022-06-23 07:21:00|579.93|577.53|579.93|577.53|580.01|577.61|579.83|577.43|0
1655968870000|2022-06-23 07:21:10|580.28|577.88|580.01|577.61|580.28|577.88|580.01|577.61|0
1655968880000|2022-06-23 07:21:20|580.19|577.79|579.65|577.25|580.19|577.79|579.48|577.08|0
1655968890000|2022-06-23 07:21:30|579.75|577.35|579.65|577.25|579.75|577.35|579.57|577.17|0
1655968900000|2022-06-23 07:21:40|579.75|577.35|579.48|577.08|579.75|577.35|579.3|576.9|0
1655968910000|2022-06-23 07:21:50|579.65|577.25|580.01|577.61|580.01|577.61|579.65|577.25|0
1655968920000|2022-06-23 07:22:00|580.1|577.7|580.64|578.24|580.64|578.24|580.1|577.7|0
1655968930000|2022-06-23 07:22:10|580.73|578.33|581|578.6|581|578.6|580.73|578.33|0
1655968940000|2022-06-23 07:22:20|580.82|578.42|580.55|578.15|580.82|578.42|580.55|578.15|0
1655968950000|2022-06-23 07:22:30|580.37|577.97|579.93|577.53|580.37|577.97|579.75|577.35|0
1655968960000|2022-06-23 07:22:40|580.1|577.7|580.1|577.7|580.1|577.7|579.75|577.35|0
1655968970000|2022-06-23 07:22:50|580.01|577.61|580.19|577.79|580.28|577.88|580.01|577.61|0
1655968980000|2022-06-23 07:23:00|580.55|578.15|580.28|577.88|580.55|578.15|580.1|577.7|0
1655968990000|2022-06-23 07:23:10|580.46|578.06|580.46|578.06|580.46|578.06|580.28|577.88|0
1655969000000|2022-06-23 07:23:20|580.55|578.15|580.28|577.88|580.64|578.24|580.28|577.88|0
1655969010000|2022-06-23 07:23:30|579.75|577.35|579.83|577.43|579.93|577.53|579.75|577.35|0
1655969020000|2022-06-23 07:23:40|579.48|577.08|579.48|577.08|579.57|577.17|579.39|576.99|0
1655969030000|2022-06-23 07:23:50|579.75|577.35|579.39|576.99|579.75|577.35|579.21|576.81|0
1655969040000|2022-06-23 07:24:00|579.57|577.17|578.94|576.54|579.57|577.17|578.94|576.54|0
1655969050000|2022-06-23 07:24:10|578.76|576.36|578.94|576.54|578.94|576.54|578.76|576.36|0
1655969060000|2022-06-23 07:24:20|580.01|577.61|579.65|577.25|580.01|577.61|579.48|577.08|0
1655969070000|2022-06-23 07:24:30|580.1|577.7|580.67|578.27|580.67|578.27|578.57|576.17|0
1655969080000|2022-06-23 07:24:40|581.12|578.72|581.01|578.61|581.38|578.98|581.01|578.61|0
1655969090000|2022-06-23 07:24:50|581.37|578.97|580.34|577.94|582.4|580|580.34|577.94|0
1655969100000|2022-06-23 07:25:00|580.16|577.76|579.62|577.22|580.16|577.76|579.62|577.22|0
1655969110000|2022-06-23 07:25:10|579.8|577.4|579.98|577.58|579.98|577.58|579.8|577.4|0
1655969120000|2022-06-23 07:25:20|579.62|577.22|580.16|577.76|580.16|577.76|579.62|577.22|0
1655969130000|2022-06-23 07:25:30|580.25|577.85|580.34|577.94|580.43|578.03|580.25|577.85|0
1655969140000|2022-06-23 07:25:40|580.52|578.12|580.79|578.39|581.06|578.66|580.52|578.12|0
1655969150000|2022-06-23 07:25:50|580.88|578.48|580.97|578.57|581.06|578.66|580.88|578.48|0
1655969160000|2022-06-23 07:26:00|581.15|578.75|581.06|578.66|581.15|578.75|580.97|578.57|0
1655969170000|2022-06-23 07:26:10|580.88|578.48|580.7|578.3|580.88|578.48|580.52|578.12|0
1655969180000|2022-06-23 07:26:20|580.43|578.03|580.34|577.94|580.52|578.12|580.34|577.94|0
1655969190000|2022-06-23 07:26:30|580.16|577.76|579.8|577.4|580.25|577.85|579.8|577.4|0
1655969200000|2022-06-23 07:26:40|579.62|577.22|579.36|576.96|579.72|577.32|579.36|576.96|0
1655969210000|2022-06-23 07:26:50|579.18|576.78|579.62|577.22|579.62|577.22|579.18|576.78|0
1655969220000|2022-06-23 07:27:00|579.54|577.14|579.8|577.4|579.8|577.4|579.54|577.14|0
1655969230000|2022-06-23 07:27:10|579.98|577.58|580.07|577.67|580.07|577.67|579.98|577.58|0
1655969240000|2022-06-23 07:27:20|580.25|577.85|579.54|577.14|580.34|577.94|579.36|576.96|0
1655969250000|2022-06-23 07:27:30|579.44|577.04|579.62|577.22|579.62|577.22|579.44|577.04|0
1655969260000|2022-06-23 07:27:40|579.54|577.14|579.44|577.04|579.54|577.14|579.36|576.96|0
1655969270000|2022-06-23 07:27:50|579.27|576.87|579.09|576.69|579.27|576.87|579.09|576.69|0
1655969280000|2022-06-23 07:28:00|579.62|577.22|579.09|576.69|579.62|577.22|579|576.6|0
1655969290000|2022-06-23 07:28:10|579.18|576.78|579.27|576.87|579.27|576.87|579.18|576.78|0
1655969300000|2022-06-23 07:28:20|579.09|576.69|579.27|576.87|579.27|576.87|579.09|576.69|0
1655969310000|2022-06-23 07:28:30|579.44|577.04|579.27|576.87|579.44|577.04|579.27|576.87|0
1655969320000|2022-06-23 07:28:40|579.09|576.69|579.18|576.78|579.18|576.78|579|576.6|0
1655969330000|2022-06-23 07:28:50|578.91|576.51|579|576.6|579.09|576.69|578.91|576.51|0
1655969340000|2022-06-23 07:29:00|579.27|576.87|579.09|576.69|579.27|576.87|579|576.6|0
1655969350000|2022-06-23 07:29:10|578.37|575.97|578.11|575.71|578.55|576.15|578.11|575.71|0
1655969360000|2022-06-23 07:29:20|577.3|574.9|577.57|575.17|577.66|575.26|577.3|574.9|0
1655969370000|2022-06-23 07:29:30|577.39|574.99|577.48|575.08|577.48|575.08|577.39|574.99|0
1655969380000|2022-06-23 07:29:40|577.39|574.99|577.93|575.53|577.93|575.53|577.39|574.99|0
1655969390000|2022-06-23 07:29:50|578.01|575.61|577.93|575.53|578.01|575.61|577.75|575.35|0
1655969400000|2022-06-23 07:30:00|576.59|574.19|578.82|576.42|578.82|576.42|576.59|574.19|0
1655969410000|2022-06-23 07:30:10|579.09|576.69|578.29|575.89|579.18|576.78|578.29|575.89|0
1655969420000|2022-06-23 07:30:20|578.19|575.79|578.29|575.89|578.29|575.89|577.83|575.43|0
1655969430000|2022-06-23 07:30:30|578.11|575.71|579.62|577.22|579.62|577.22|578.11|575.71|0
1655969440000|2022-06-23 07:30:40|579.26|576.86|579.44|577.04|579.44|577.04|578.64|576.24|0
1655969450000|2022-06-23 07:30:50|579.54|577.14|580.52|578.12|580.52|578.12|579.54|577.14|0
1655969460000|2022-06-23 07:31:00|580.25|577.85|581.33|578.93|581.33|578.93|580.25|577.85|0
1655969470000|2022-06-23 07:31:10|581.59|579.19|580.61|578.21|581.59|579.19|580.61|578.21|0
1655969480000|2022-06-23 07:31:20|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1655969490000|2022-06-23 07:31:30|580.16|577.76|580.52|578.12|580.7|578.3|580.16|577.76|0
1655969500000|2022-06-23 07:31:40|580.16|577.76|580.25|577.85|580.61|578.21|580.16|577.76|0
1655969510000|2022-06-23 07:31:50|580.34|577.94|580.52|578.12|580.61|578.21|580.34|577.94|0
1655969520000|2022-06-23 07:32:00|580.43|578.03|580.61|578.21|580.61|578.21|580.07|577.67|0
1655969530000|2022-06-23 07:32:10|580.52|578.12|580.61|578.21|580.61|578.21|580.52|578.12|0
1655969540000|2022-06-23 07:32:20|580.34|577.94|579.89|577.49|580.34|577.94|579.89|577.49|0
1655969550000|2022-06-23 07:32:30|580.07|577.67|579.98|577.58|580.25|577.85|579.98|577.58|0
1655969560000|2022-06-23 07:32:40|579.36|576.96|579.54|577.14|579.71|577.31|579.36|576.96|0
1655969570000|2022-06-23 07:32:50|579.36|576.96|579.62|577.22|579.71|577.31|579.36|576.96|0
1655969580000|2022-06-23 07:33:00|579.54|577.14|579|576.6|579.54|577.14|579|576.6|0
1655969590000|2022-06-23 07:33:10|579.62|577.22|579.62|577.22|579.98|577.58|579.62|577.22|0
1655969600000|2022-06-23 07:33:20|579.89|577.49|579.62|577.22|579.89|577.49|579.36|576.96|0
1655969610000|2022-06-23 07:33:30|579.44|577.04|579.44|577.04|579.44|577.04|579.44|577.04|0
1655969620000|2022-06-23 07:33:40|579.26|576.86|579.26|576.86|579.26|576.86|579.26|576.86|0
1655969630000|2022-06-23 07:33:50|578.73|576.33|578.37|575.97|578.73|576.33|578.28|575.88|0
1655969640000|2022-06-23 07:34:00|577.83|575.43|577.66|575.26|577.83|575.43|577.66|575.26|0
1655969650000|2022-06-23 07:34:10|577.48|575.08|577.57|575.17|577.57|575.17|577.48|575.08|0
1655969660000|2022-06-23 07:34:20|577.12|574.72|577.21|574.81|577.3|574.9|577.12|574.72|0
1655969670000|2022-06-23 07:34:30|576.94|574.54|577.48|575.08|577.57|575.17|576.94|574.54|0
1655969680000|2022-06-23 07:34:40|577.93|575.53|577.83|575.43|578.19|575.79|577.83|575.43|0
1655969690000|2022-06-23 07:34:50|577.48|575.08|577.57|575.17|577.65|575.25|577.48|575.08|0
1655969700000|2022-06-23 07:35:00|577.65|575.25|577.83|575.43|578.01|575.61|577.65|575.25|0
1655969710000|2022-06-23 07:35:10|578.01|575.61|578.01|575.61|578.19|575.79|577.83|575.43|0
1655969720000|2022-06-23 07:35:20|578.1|575.7|578.01|575.61|578.19|575.79|578.01|575.61|0
1655969730000|2022-06-23 07:35:30|578.1|575.7|578.37|575.97|578.37|575.97|578.01|575.61|0
1655969740000|2022-06-23 07:35:40|578.28|575.88|578.19|575.79|578.37|575.97|578.19|575.79|0
1655969750000|2022-06-23 07:35:50|578.37|575.97|579.08|576.68|579.08|576.68|578.37|575.97|0
1655969760000|2022-06-23 07:36:00|579.36|576.96|579.26|576.86|579.44|577.04|579.26|576.86|0
1655969770000|2022-06-23 07:36:10|579.44|577.04|579.62|577.22|579.62|577.22|579.44|577.04|0
1655969780000|2022-06-23 07:36:20|579.8|577.4|579.8|577.4|579.8|577.4|579.62|577.22|0
1655969790000|2022-06-23 07:36:30|579.98|577.58|580.16|577.76|580.16|577.76|579.98|577.58|0
1655969800000|2022-06-23 07:36:40|579.8|577.4|580.16|577.76|580.16|577.76|579.71|577.31|0
1655969810000|2022-06-23 07:36:50|580.07|577.67|580.52|578.12|580.52|578.12|580.07|577.67|0
1655969820000|2022-06-23 07:37:00|580.69|578.29|581.68|579.28|581.68|579.28|580.69|578.29|0
1655969830000|2022-06-23 07:37:10|582.49|580.09|582.31|579.91|582.49|580.09|582.31|579.91|0
1655969840000|2022-06-23 07:37:20|582.49|580.09|583.03|580.63|583.21|580.81|582.4|580|0
1655969850000|2022-06-23 07:37:30|583.3|580.9|583.21|580.81|583.3|580.9|582.85|580.45|0
1655969860000|2022-06-23 07:37:40|582.94|580.54|583.21|580.81|583.21|580.81|582.67|580.27|0
1655969870000|2022-06-23 07:37:50|583.38|580.98|583.12|580.72|583.38|580.98|583.03|580.63|0
1655969880000|2022-06-23 07:38:00|583.38|580.98|583.74|581.34|583.74|581.34|583.38|580.98|0
1655969890000|2022-06-23 07:38:10|583.56|581.16|583.92|581.52|584.1|581.7|583.56|581.16|0
1655969900000|2022-06-23 07:38:20|583.84|581.44|584.02|581.62|584.02|581.62|583.66|581.26|0
1655969910000|2022-06-23 07:38:30|583.92|581.52|583.84|581.44|583.92|581.52|583.74|581.34|0
1655969920000|2022-06-23 07:38:40|584.02|581.62|583.56|581.16|584.02|581.62|583.38|580.98|0
1655969930000|2022-06-23 07:38:50|583.2|580.8|583.38|580.98|583.48|581.08|583.2|580.8|0
1655969940000|2022-06-23 07:39:00|583.12|580.72|582.4|580|583.12|580.72|582.4|580|0
1655969950000|2022-06-23 07:39:10|581.77|579.37|581.41|579.01|581.86|579.46|581.41|579.01|0
1655969960000|2022-06-23 07:39:20|581.05|578.65|581.23|578.83|581.32|578.92|581.05|578.65|0
1655969970000|2022-06-23 07:39:30|580.87|578.47|580.16|577.76|580.87|578.47|580.16|577.76|0
1655969980000|2022-06-23 07:39:40|579.98|577.58|579.98|577.58|580.07|577.67|579.98|577.58|0
1655969990000|2022-06-23 07:39:50|580.07|577.67|580.34|577.94|580.34|577.94|580.07|577.67|0
1655970000000|2022-06-23 07:40:00|580.25|577.85|580.51|578.11|580.51|578.11|580.25|577.85|0
1655970010000|2022-06-23 07:40:10|580.61|578.21|580.34|577.94|580.61|578.21|580.34|577.94|0
1655970020000|2022-06-23 07:40:20|580.25|577.85|580.43|578.03|580.61|578.21|580.25|577.85|0
1655970030000|2022-06-23 07:40:30|580.51|578.11|580.34|577.94|580.51|578.11|580.16|577.76|0
1655970040000|2022-06-23 07:40:40|580.25|577.85|580.16|577.76|580.34|577.94|580.16|577.76|0
1655970050000|2022-06-23 07:40:50|580.51|578.11|580.34|577.94|580.51|578.11|580.34|577.94|0
1655970060000|2022-06-23 07:41:00|580.69|578.29|580.87|578.47|580.87|578.47|580.69|578.29|0
1655970070000|2022-06-23 07:41:10|581.05|578.65|581.05|578.65|581.05|578.65|580.87|578.47|0
1655970080000|2022-06-23 07:41:20|580.97|578.57|580.25|577.85|580.97|578.57|580.25|577.85|0
1655970090000|2022-06-23 07:41:30|580.51|578.11|580.79|578.39|580.87|578.47|580.51|578.11|0
1655970100000|2022-06-23 07:41:40|580.34|577.94|580.07|577.67|580.51|578.11|580.07|577.67|0
1655970110000|2022-06-23 07:41:50|579.89|577.49|580.07|577.67|580.34|577.94|579.89|577.49|0
1655970120000|2022-06-23 07:42:00|579.8|577.4|579.71|577.31|579.8|577.4|579.62|577.22|0
1655970130000|2022-06-23 07:42:10|579.62|577.22|579.62|577.22|580.16|577.76|579.62|577.22|0
1655970140000|2022-06-23 07:42:20|579.18|576.78|578.55|576.15|579.18|576.78|578.55|576.15|0
1655970150000|2022-06-23 07:42:30|578.37|575.97|578.01|575.61|578.37|575.97|578.01|575.61|0
1655970160000|2022-06-23 07:42:40|577.83|575.43|577.39|574.99|577.83|575.43|577.39|574.99|0
1655970170000|2022-06-23 07:42:50|577.12|574.72|577.57|575.17|577.57|575.17|577.12|574.72|0
1655970180000|2022-06-23 07:43:00|577.12|574.72|577.39|574.99|577.39|574.99|577.12|574.72|0
1655970190000|2022-06-23 07:43:10|577.83|575.43|577.57|575.17|577.83|575.43|577.57|575.17|0
1655970200000|2022-06-23 07:43:20|577.3|574.9|576.5|574.1|577.3|574.9|576.5|574.1|0
1655970210000|2022-06-23 07:43:30|576.32|573.92|576.58|574.18|577.12|574.72|576.32|573.92|0
1655970220000|2022-06-23 07:43:40|576.4|574|576.58|574.18|576.58|574.18|576.22|573.82|0
1655970230000|2022-06-23 07:43:50|576.67|574.27|576.4|574|576.67|574.27|576.4|574|0
1655970240000|2022-06-23 07:44:00|576.76|574.36|576.94|574.54|577.21|574.81|576.76|574.36|0
1655970250000|2022-06-23 07:44:10|576.4|574|576.5|574.1|576.67|574.27|576.4|574|0
1655970260000|2022-06-23 07:44:20|576.4|574|576.32|573.92|576.4|574|576.05|573.65|0
1655970270000|2022-06-23 07:44:30|576.5|574.1|576.14|573.74|576.58|574.18|576.14|573.74|0
1655970280000|2022-06-23 07:44:40|576.22|573.82|576.22|573.82|576.4|574|576.22|573.82|0
1655970290000|2022-06-23 07:44:50|576.32|573.92|576.76|574.36|576.76|574.36|576.32|573.92|0
1655970300000|2022-06-23 07:45:00|576.94|574.54|577.39|574.99|577.39|574.99|576.94|574.54|0
1655970310000|2022-06-23 07:45:10|577.29|574.89|576.67|574.27|577.29|574.89|576.67|574.27|0
1655970320000|2022-06-23 07:45:20|576.76|574.36|576.4|574|576.76|574.36|576.4|574|0
1655970330000|2022-06-23 07:45:30|576.22|573.82|576.5|574.1|576.5|574.1|576.22|573.82|0
1655970340000|2022-06-23 07:45:40|576.58|574.18|577.29|574.89|577.29|574.89|576.58|574.18|0
1655970350000|2022-06-23 07:45:50|577.21|574.81|576.85|574.45|577.29|574.89|576.76|574.36|0
1655970360000|2022-06-23 07:46:00|576.58|574.18|576.22|573.82|576.58|574.18|576.22|573.82|0
1655970370000|2022-06-23 07:46:10|576.32|573.92|576.58|574.18|576.58|574.18|576.32|573.92|0
1655970380000|2022-06-23 07:46:20|576.22|573.82|576.4|574|576.4|574|575.87|573.47|0
1655970390000|2022-06-23 07:46:30|576.58|574.18|576.32|573.92|576.58|574.18|576.22|573.82|0
1655970400000|2022-06-23 07:46:40|576.58|574.18|576.32|573.92|576.58|574.18|576.32|573.92|0
1655970410000|2022-06-23 07:46:50|576.49|574.09|576.05|573.65|576.58|574.18|576.05|573.65|0
1655970420000|2022-06-23 07:47:00|576.22|573.82|575.43|573.03|576.22|573.82|575.43|573.03|0
1655970430000|2022-06-23 07:47:10|575.51|573.11|575.6|573.2|575.6|573.2|575.51|573.11|0
1655970440000|2022-06-23 07:47:20|575.69|573.29|575.51|573.11|575.69|573.29|575.33|572.93|0
1655970450000|2022-06-23 07:47:30|575.6|573.2|576.05|573.65|576.05|573.65|575.6|573.2|0
1655970460000|2022-06-23 07:47:40|576.58|574.18|576.94|574.54|576.94|574.54|576.58|574.18|0
1655970470000|2022-06-23 07:47:50|576.85|574.45|577.47|575.07|577.47|575.07|576.85|574.45|0
1655970480000|2022-06-23 07:48:00|577.39|574.99|577.29|574.89|578.01|575.61|577.29|574.89|0
1655970490000|2022-06-23 07:48:10|577.39|574.99|577.47|575.07|577.65|575.25|577.21|574.81|0
1655970500000|2022-06-23 07:48:20|577.29|574.89|577.21|574.81|577.29|574.89|577.12|574.72|0
1655970510000|2022-06-23 07:48:30|577.65|575.25|577.65|575.25|577.83|575.43|577.57|575.17|0
1655970520000|2022-06-23 07:48:40|577.83|575.43|577.57|575.17|577.83|575.43|577.47|575.07|0
1655970530000|2022-06-23 07:48:50|578.01|575.61|577.47|575.07|578.19|575.79|577.47|575.07|0
1655970540000|2022-06-23 07:49:00|577.65|575.25|577.47|575.07|577.74|575.34|577.47|575.07|0
1655970550000|2022-06-23 07:49:10|577.29|574.89|577.83|575.43|577.83|575.43|577.29|574.89|0
1655970560000|2022-06-23 07:49:20|577.47|575.07|577.12|574.72|577.47|575.07|577.12|574.72|0
1655970570000|2022-06-23 07:49:30|577.29|574.89|577.03|574.63|577.29|574.89|576.94|574.54|0
1655970580000|2022-06-23 07:49:40|576.94|574.54|577.47|575.07|578.01|575.61|576.94|574.54|0
1655970590000|2022-06-23 07:49:50|577.11|574.71|577.39|574.99|577.47|575.07|577.11|574.71|0
1655970600000|2022-06-23 07:50:00|577.29|574.89|577.65|575.25|577.74|575.34|577.29|574.89|0
1655970610000|2022-06-23 07:50:10|577.83|575.43|578.19|575.79|578.36|575.96|577.83|575.43|0
1655970620000|2022-06-23 07:50:20|578.01|575.61|578.36|575.96|578.36|575.96|578.01|575.61|0
1655970630000|2022-06-23 07:50:30|578.82|576.42|578.72|576.32|578.82|576.42|578.36|575.96|0
1655970640000|2022-06-23 07:50:40|578.9|576.5|578.82|576.42|579.08|576.68|578.82|576.42|0
1655970650000|2022-06-23 07:50:50|579.26|576.86|579.08|576.68|579.26|576.86|579.08|576.68|0
1655970660000|2022-06-23 07:51:00|578.72|576.32|579.17|576.77|579.17|576.77|578.72|576.32|0
1655970670000|2022-06-23 07:51:10|579.08|576.68|579.08|576.68|579.26|576.86|578.99|576.59|0
1655970680000|2022-06-23 07:51:20|578.99|576.59|579.08|576.68|579.08|576.68|578.9|576.5|0
1655970690000|2022-06-23 07:51:30|578.99|576.59|579.26|576.86|579.26|576.86|578.99|576.59|0
1655970700000|2022-06-23 07:51:40|579.08|576.68|579.08|576.68|579.08|576.68|579.08|576.68|0
1655970710000|2022-06-23 07:51:50|579.26|576.86|579.17|576.77|579.26|576.86|579.08|576.68|0
1655970720000|2022-06-23 07:52:00|578.99|576.59|578.99|576.59|579.08|576.68|578.99|576.59|0
1655970730000|2022-06-23 07:52:10|579.17|576.77|579.17|576.77|579.17|576.77|579.17|576.77|0
1655970740000|2022-06-23 07:52:20|579.26|576.86|579.35|576.95|579.35|576.95|578.9|576.5|0
1655970750000|2022-06-23 07:52:30|579.26|576.86|579.97|577.57|579.97|577.57|579.26|576.86|0
1655970760000|2022-06-23 07:52:40|579.79|577.39|579.35|576.95|579.79|577.39|579.08|576.68|0
1655970770000|2022-06-23 07:52:50|579.44|577.04|579.62|577.22|579.62|577.22|579.44|577.04|0
1655970780000|2022-06-23 07:53:00|579.89|577.49|579.62|577.22|579.89|577.49|579.62|577.22|0
1655970790000|2022-06-23 07:53:10|579.44|577.04|578.9|576.5|579.44|577.04|578.9|576.5|0
1655970800000|2022-06-23 07:53:20|579.44|577.04|579.08|576.68|579.44|577.04|579.08|576.68|0
1655970810000|2022-06-23 07:53:30|579.26|576.86|579.17|576.77|579.26|576.86|579.08|576.68|0
1655970820000|2022-06-23 07:53:40|579.89|577.49|579.71|577.31|579.97|577.57|579.71|577.31|0
1655970830000|2022-06-23 07:53:50|579.35|576.95|579.62|577.22|579.62|577.22|579.35|576.95|0
1655970840000|2022-06-23 07:54:00|579.71|577.31|579.79|577.39|579.79|577.39|579.53|577.13|0
1655970850000|2022-06-23 07:54:10|579.62|577.22|579.53|577.13|579.79|577.39|579.53|577.13|0
1655970860000|2022-06-23 07:54:20|579.62|577.22|579.97|577.57|579.97|577.57|579.62|577.22|0
1655970870000|2022-06-23 07:54:30|580.07|577.67|580.33|577.93|580.33|577.93|579.97|577.57|0
1655970880000|2022-06-23 07:54:40|580.15|577.75|580.15|577.75|580.15|577.75|580.15|577.75|0
1655970890000|2022-06-23 07:54:50|580.51|578.11|580.15|577.75|580.51|578.11|580.15|577.75|0
1655970900000|2022-06-23 07:55:00|580.33|577.93|581.14|578.74|581.14|578.74|580.33|577.93|0
1655970910000|2022-06-23 07:55:10|581.05|578.65|581.41|579.01|581.41|579.01|581.05|578.65|0
1655970920000|2022-06-23 07:55:20|581.32|578.92|581.59|579.19|581.59|579.19|581.32|578.92|0
1655970930000|2022-06-23 07:55:30|581.76|579.36|581.32|578.92|581.76|579.36|581.05|578.65|0
1655970940000|2022-06-23 07:55:40|581.14|578.74|581.23|578.83|581.23|578.83|580.96|578.56|0
1655970950000|2022-06-23 07:55:50|581.41|579.01|580.78|578.38|581.41|579.01|580.78|578.38|0
1655970960000|2022-06-23 07:56:00|580.6|578.2|580.6|578.2|580.69|578.29|580.51|578.11|0
1655970970000|2022-06-23 07:56:10|580.15|577.75|580.24|577.84|580.24|577.84|579.97|577.57|0
1655970980000|2022-06-23 07:56:20|580.07|577.67|580.69|578.29|580.69|578.29|580.07|577.67|0
1655970990000|2022-06-23 07:56:30|581.05|578.65|580.51|578.11|581.23|578.83|580.51|578.11|0
1655971000000|2022-06-23 07:56:40|580.69|578.29|580.24|577.84|580.69|578.29|580.24|577.84|0
1655971010000|2022-06-23 07:56:50|580.07|577.67|578.81|576.41|580.07|577.67|578.81|576.41|0
1655971020000|2022-06-23 07:57:00|578.9|576.5|578.72|576.32|578.99|576.59|578.72|576.32|0
1655971030000|2022-06-23 07:57:10|578.54|576.14|578.28|575.88|578.54|576.14|578.28|575.88|0
1655971040000|2022-06-23 07:57:20|578.54|576.14|578.46|576.06|578.72|576.32|578.46|576.06|0
1655971050000|2022-06-23 07:57:30|578.36|575.96|578.72|576.32|578.72|576.32|578.36|575.96|0
1655971060000|2022-06-23 07:57:40|579.08|576.68|579.08|576.68|579.08|576.68|578.99|576.59|0
1655971070000|2022-06-23 07:57:50|579.79|577.39|580.24|577.84|580.24|577.84|579.79|577.39|0
1655971080000|2022-06-23 07:58:00|580.51|578.11|580.69|578.29|580.69|578.29|580.51|578.11|0
1655971090000|2022-06-23 07:58:10|580.42|578.02|580.69|578.29|580.78|578.38|580.42|578.02|0
1655971100000|2022-06-23 07:58:20|580.96|578.56|581.14|578.74|581.14|578.74|580.78|578.38|0
1655971110000|2022-06-23 07:58:30|581.32|578.92|581.23|578.83|581.32|578.92|581.14|578.74|0
1655971120000|2022-06-23 07:58:40|581.32|578.92|581.05|578.65|581.32|578.92|580.69|578.29|0
1655971130000|2022-06-23 07:58:50|580.87|578.47|580.6|578.2|580.87|578.47|580.51|578.11|0
1655971140000|2022-06-23 07:59:00|579.61|577.21|579.61|577.21|579.97|577.57|579.61|577.21|0
1655971150000|2022-06-23 07:59:10|579.71|577.31|580.15|577.75|580.15|577.75|579.61|577.21|0
1655971160000|2022-06-23 07:59:20|580.33|577.93|579.79|577.39|580.33|577.93|579.79|577.39|0
1655971170000|2022-06-23 07:59:30|579.97|577.57|580.06|577.66|580.15|577.75|579.97|577.57|0
1655971180000|2022-06-23 07:59:40|580.15|577.75|580.06|577.66|580.33|577.93|580.06|577.66|0
1655971190000|2022-06-23 07:59:50|580.15|577.75|579.71|577.31|580.6|578.2|579.71|577.31|0
1655971200000|2022-06-23 08:00:00|579.97|577.57|581.05|578.65|581.05|578.65|579.97|577.57|0
1655971210000|2022-06-23 08:00:10|582.12|579.72|581.68|579.28|582.12|579.72|581.68|579.28|0
1655971220000|2022-06-23 08:00:20|581.4|579|581.5|579.1|581.5|579.1|581.23|578.83|0
1655971230000|2022-06-23 08:00:30|581.14|578.74|580.24|577.84|581.14|578.74|580.15|577.75|0
1655971240000|2022-06-23 08:00:40|579.61|577.21|578.9|576.5|579.61|577.21|578.9|576.5|0
1655971250000|2022-06-23 08:00:50|579.08|576.68|579.26|576.86|579.35|576.95|579.08|576.68|0
1655971260000|2022-06-23 08:01:00|578.99|576.59|578.81|576.41|578.99|576.59|578.81|576.41|0
1655971270000|2022-06-23 08:01:10|578.72|576.32|579.26|576.86|579.26|576.86|578.72|576.32|0
1655971280000|2022-06-23 08:01:20|579.79|577.39|579.97|577.57|579.97|577.57|579.79|577.39|0
1655971290000|2022-06-23 08:01:30|579.43|577.03|579.53|577.13|579.97|577.57|579.43|577.03|0
1655971300000|2022-06-23 08:01:40|579.61|577.21|579.53|577.13|579.79|577.39|579.53|577.13|0
1655971310000|2022-06-23 08:01:50|579.43|577.03|579.35|576.95|579.43|577.03|579.26|576.86|0
1655971320000|2022-06-23 08:02:00|579.53|577.13|579.61|577.21|579.61|577.21|579.35|576.95|0
1655971330000|2022-06-23 08:02:10|579.35|576.95|578.54|576.14|579.35|576.95|578.54|576.14|0
1655971340000|2022-06-23 08:02:20|578.18|575.78|577.47|575.07|578.54|576.14|577.47|575.07|0
1655971350000|2022-06-23 08:02:30|577.92|575.52|577.65|575.25|577.92|575.52|577.65|575.25|0
1655971360000|2022-06-23 08:02:40|577.74|575.34|577.65|575.25|578|575.6|577.47|575.07|0
1655971370000|2022-06-23 08:02:50|577.83|575.43|578.1|575.7|578.1|575.7|577.83|575.43|0
1655971380000|2022-06-23 08:03:00|577.83|575.43|577.29|574.89|577.83|575.43|577.29|574.89|0
1655971390000|2022-06-23 08:03:10|577.2|574.8|577.2|574.8|577.29|574.89|577.2|574.8|0
1655971400000|2022-06-23 08:03:20|577.29|574.89|576.67|574.27|577.29|574.89|576.67|574.27|0
1655971410000|2022-06-23 08:03:30|576.93|574.53|576.67|574.27|576.93|574.53|576.67|574.27|0
1655971420000|2022-06-23 08:03:40|576.58|574.18|576.04|573.64|576.75|574.35|576.04|573.64|0
1655971430000|2022-06-23 08:03:50|575.86|573.46|575.33|572.93|575.86|573.46|575.15|572.75|0
1655971440000|2022-06-23 08:04:00|575.24|572.84|576.04|573.64|576.04|573.64|575.24|572.84|0
1655971450000|2022-06-23 08:04:10|575.86|573.46|576.04|573.64|576.4|574|575.86|573.46|0
1655971460000|2022-06-23 08:04:20|575.95|573.55|575.86|573.46|575.95|573.55|575.86|573.46|0
1655971470000|2022-06-23 08:04:30|575.51|573.11|574.97|572.57|575.51|573.11|574.97|572.57|0
1655971480000|2022-06-23 08:04:40|574.89|572.49|574.44|572.04|574.89|572.49|574.44|572.04|0
1655971490000|2022-06-23 08:04:50|574.35|571.95|574.26|571.86|574.35|571.95|574.17|571.77|0
1655971500000|2022-06-23 08:05:00|574.53|572.13|575.24|572.84|575.24|572.84|574.53|572.13|0
1655971510000|2022-06-23 08:05:10|575.33|572.93|575.15|572.75|575.33|572.93|575.15|572.75|0
1655971520000|2022-06-23 08:05:20|575.42|573.02|574.97|572.57|575.42|573.02|574.97|572.57|0
1655971530000|2022-06-23 08:05:30|574.79|572.39|574.61|572.21|574.79|572.39|574.44|572.04|0
1655971540000|2022-06-23 08:05:40|574.53|572.13|573.9|571.5|574.53|572.13|573.9|571.5|0
1655971550000|2022-06-23 08:05:50|574.08|571.68|573.72|571.32|574.08|571.68|573.72|571.32|0
1655971560000|2022-06-23 08:06:00|574.08|571.68|574.26|571.86|574.26|571.86|574.08|571.68|0
1655971570000|2022-06-23 08:06:10|573.72|571.32|573.9|571.5|573.9|571.5|573.72|571.32|0
1655971580000|2022-06-23 08:06:20|572.84|570.44|573.11|570.71|573.11|570.71|572.84|570.44|0
1655971590000|2022-06-23 08:06:30|573.01|570.61|573.11|570.71|573.11|570.71|573.01|570.61|0
1655971600000|2022-06-23 08:06:40|573.19|570.79|573.19|570.79|573.19|570.79|573.11|570.71|0
1655971610000|2022-06-23 08:06:50|572.75|570.35|572.66|570.26|572.84|570.44|572.66|570.26|0
1655971620000|2022-06-23 08:07:00|572.75|570.35|573.11|570.71|573.11|570.71|572.75|570.35|0
1655971630000|2022-06-23 08:07:10|573.55|571.15|573.11|570.71|573.55|571.15|573.11|570.71|0
1655971640000|2022-06-23 08:07:20|572.75|570.35|572.84|570.44|572.84|570.44|572.3|569.9|0
1655971650000|2022-06-23 08:07:30|572.93|570.53|572.48|570.08|572.93|570.53|572.48|570.08|0
1655971660000|2022-06-23 08:07:40|572.57|570.17|572.12|569.72|572.66|570.26|572.12|569.72|0
1655971670000|2022-06-23 08:07:50|571.95|569.55|572.39|569.99|572.39|569.99|571.95|569.55|0
1655971680000|2022-06-23 08:08:00|572.48|570.08|572.66|570.26|572.66|570.26|572.12|569.72|0
1655971690000|2022-06-23 08:08:10|573.19|570.79|572.57|570.17|573.37|570.97|572.57|570.17|0
1655971700000|2022-06-23 08:08:20|572.66|570.26|572.93|570.53|573.01|570.61|572.66|570.26|0
1655971710000|2022-06-23 08:08:30|572.83|570.43|573.37|570.97|573.37|570.97|572.83|570.43|0
1655971720000|2022-06-23 08:08:40|573.19|570.79|573.81|571.41|573.81|571.41|573.01|570.61|0
1655971730000|2022-06-23 08:08:50|573.63|571.23|573.63|571.23|573.81|571.41|573.63|571.23|0
1655971740000|2022-06-23 08:09:00|573.55|571.15|573.59|571.19|573.59|571.19|572.39|569.99|0
1655971750000|2022-06-23 08:09:10|573.68|571.28|569.86|567.46|573.68|571.28|569.77|567.37|0
1655971760000|2022-06-23 08:09:20|569.6|567.2|569.6|567.2|569.77|567.37|569.51|567.11|0
1655971770000|2022-06-23 08:09:30|569.77|567.37|568.98|566.58|569.77|567.37|568.98|566.58|0
1655971780000|2022-06-23 08:09:40|568.89|566.49|569.86|567.46|569.86|567.46|568.89|566.49|0
1655971790000|2022-06-23 08:09:50|569.95|567.55|569.24|566.84|569.95|567.55|569.24|566.84|0
1655971800000|2022-06-23 08:10:00|569.06|566.66|569.42|567.02|569.6|567.2|569.06|566.66|0
1655971810000|2022-06-23 08:10:10|569.16|566.76|569.95|567.55|569.95|567.55|569.16|566.76|0
1655971820000|2022-06-23 08:10:20|569.77|567.37|568.8|566.4|569.77|567.37|568.8|566.4|0
1655971830000|2022-06-23 08:10:30|568.89|566.49|568.98|566.58|569.42|567.02|568.89|566.49|0
1655971840000|2022-06-23 08:10:40|568.89|566.49|569.24|566.84|569.24|566.84|568.8|566.4|0
1655971850000|2022-06-23 08:10:50|569.42|567.02|569.24|566.84|569.42|567.02|568.89|566.49|0
1655971860000|2022-06-23 08:11:00|569.06|566.66|568.8|566.4|569.06|566.66|568.62|566.22|0
1655971870000|2022-06-23 08:11:10|568.62|566.22|568.53|566.13|568.71|566.31|568.53|566.13|0
1655971880000|2022-06-23 08:11:20|566.59|564.19|566.59|564.19|566.76|564.36|566.59|564.19|0
1655971890000|2022-06-23 08:11:30|566.76|564.36|566.76|564.36|566.76|564.36|566.5|564.1|0
1655971900000|2022-06-23 08:11:40|567.12|564.72|566.23|563.83|567.12|564.72|566.23|563.83|0
1655971910000|2022-06-23 08:11:50|565.88|563.48|566.23|563.83|566.23|563.83|565.88|563.48|0
1655971920000|2022-06-23 08:12:00|565.97|563.57|566.06|563.66|566.23|563.83|565.97|563.57|0
1655971930000|2022-06-23 08:12:10|566.23|563.83|566.41|564.01|566.41|564.01|566.06|563.66|0
1655971940000|2022-06-23 08:12:20|566.68|564.28|566.68|564.28|566.76|564.36|566.68|564.28|0
1655971950000|2022-06-23 08:12:30|566.23|563.83|566.32|563.92|566.32|563.92|566.06|563.66|0
1655971960000|2022-06-23 08:12:40|566.5|564.1|566.59|564.19|566.59|564.19|566.5|564.1|0
1655971970000|2022-06-23 08:12:50|566.06|563.66|565.7|563.3|566.06|563.66|565.7|563.3|0
1655971980000|2022-06-23 08:13:00|565.97|563.57|560.86|558.46|565.97|563.57|560.86|558.46|0
1655971990000|2022-06-23 08:13:10|561.04|558.64|562.27|559.87|562.27|559.87|561.04|558.64|0
1655972000000|2022-06-23 08:13:20|561.12|558.72|561.12|558.72|561.74|559.34|561.12|558.72|0
1655972010000|2022-06-23 08:13:30|561.3|558.9|560.86|558.46|561.3|558.9|560.86|558.46|0
1655972020000|2022-06-23 08:13:40|560.95|558.55|560.6|558.2|561.04|558.64|560.6|558.2|0
1655972030000|2022-06-23 08:13:50|560.95|558.55|560.24|557.84|560.95|558.55|560.24|557.84|0
1655972040000|2022-06-23 08:14:00|560.07|557.67|560.24|557.84|560.24|557.84|559.89|557.49|0
1655972050000|2022-06-23 08:14:10|560.6|558.2|560.69|558.29|560.69|558.29|560.42|558.02|0
1655972060000|2022-06-23 08:14:20|560.42|558.02|561.04|558.64|561.04|558.64|560.42|558.02|0
1655972070000|2022-06-23 08:14:30|561.39|558.99|561.21|558.81|561.57|559.17|561.21|558.81|0
1655972080000|2022-06-23 08:14:40|561.12|558.72|562.09|559.69|562.09|559.69|561.12|558.72|0
1655972090000|2022-06-23 08:14:50|563.6|561.2|561.74|559.34|563.6|561.2|561.74|559.34|0
1655972100000|2022-06-23 08:15:00|561.65|559.25|562.62|560.22|562.62|560.22|561.65|559.25|0
1655972110000|2022-06-23 08:15:10|563.44|561.04|561.86|559.46|563.44|561.04|561.86|559.46|0
1655972120000|2022-06-23 08:15:20|562.04|559.64|562.74|560.34|562.74|560.34|562.04|559.64|0
1655972130000|2022-06-23 08:15:30|562.83|560.43|562.13|559.73|562.83|560.43|562.04|559.64|0
1655972140000|2022-06-23 08:15:40|562.74|560.34|562.66|560.26|563.09|560.69|562.66|560.26|0
1655972150000|2022-06-23 08:15:50|562.56|560.16|563.09|560.69|563.27|560.87|562.56|560.16|0
1655972160000|2022-06-23 08:16:00|562.83|560.43|562.83|560.43|563.01|560.61|562.83|560.43|0
1655972170000|2022-06-23 08:16:10|562.39|559.99|562.48|560.08|562.48|560.08|562.3|559.9|0
1655972180000|2022-06-23 08:16:20|562.56|560.16|563.27|560.87|563.27|560.87|562.56|560.16|0
1655972190000|2022-06-23 08:16:30|562.66|560.26|562.92|560.52|562.92|560.52|562.66|560.26|0
1655972200000|2022-06-23 08:16:40|563.09|560.69|563.18|560.78|563.18|560.78|562.92|560.52|0
1655972210000|2022-06-23 08:16:50|563.09|560.69|563.36|560.96|563.36|560.96|563.09|560.69|0
1655972220000|2022-06-23 08:17:00|563.09|560.69|563.27|560.87|563.36|560.96|563.09|560.69|0
1655972230000|2022-06-23 08:17:10|563.44|561.04|563.89|561.49|563.89|561.49|563.44|561.04|0
1655972240000|2022-06-23 08:17:20|564.41|562.01|565.03|562.63|565.03|562.63|564.41|562.01|0
1655972250000|2022-06-23 08:17:30|565.12|562.72|565.12|562.72|565.38|562.98|565.12|562.72|0
1655972260000|2022-06-23 08:17:40|565.3|562.9|565.38|562.98|565.38|562.98|565.3|562.9|0
1655972270000|2022-06-23 08:17:50|565.65|563.25|565.47|563.07|565.65|563.25|565.47|563.07|0
1655972280000|2022-06-23 08:18:00|565.73|563.33|566.18|563.78|566.18|563.78|565.56|563.16|0
1655972290000|2022-06-23 08:18:10|565.91|563.51|565.91|563.51|565.91|563.51|565.73|563.33|0
1655972300000|2022-06-23 08:18:20|565.73|563.33|565.65|563.25|565.82|563.42|565.56|563.16|0
1655972310000|2022-06-23 08:18:30|565.56|563.16|565.47|563.07|565.56|563.16|565.47|563.07|0
1655972320000|2022-06-23 08:18:40|565.38|562.98|565.29|562.89|565.38|562.98|565.12|562.72|0
1655972330000|2022-06-23 08:18:50|565.12|562.72|565.12|562.72|565.12|562.72|565.12|562.72|0
1655972340000|2022-06-23 08:19:00|565.03|562.63|564.94|562.54|565.2|562.8|564.94|562.54|0
1655972350000|2022-06-23 08:19:10|565.03|562.63|564.24|561.84|565.03|562.63|564.15|561.75|0
1655972360000|2022-06-23 08:19:20|564.5|562.1|564.67|562.27|564.67|562.27|564.32|561.92|0
1655972370000|2022-06-23 08:19:30|564.94|562.54|565.2|562.8|565.29|562.89|564.77|562.37|0
1655972380000|2022-06-23 08:19:40|565.12|562.72|565.47|563.07|565.65|563.25|565.12|562.72|0
1655972390000|2022-06-23 08:19:50|565.38|562.98|565.38|562.98|565.73|563.33|565.38|562.98|0
1655972400000|2022-06-23 08:20:00|565.47|563.07|565.2|562.8|565.47|563.07|565.03|562.63|0
1655972410000|2022-06-23 08:20:10|565.65|563.25|565.73|563.33|565.82|563.42|565.56|563.16|0
1655972420000|2022-06-23 08:20:20|565.82|563.42|565.82|563.42|565.82|563.42|565.82|563.42|0
1655972430000|2022-06-23 08:20:30|565.65|563.25|566|563.6|566|563.6|565.65|563.25|0
1655972440000|2022-06-23 08:20:40|566.08|563.68|566.26|563.86|566.35|563.95|566.08|563.68|0
1655972450000|2022-06-23 08:20:50|566.35|563.95|566.35|563.95|566.35|563.95|566.26|563.86|0
1655972460000|2022-06-23 08:21:00|566.26|563.86|565.82|563.42|566.26|563.86|565.55|563.15|0
1655972470000|2022-06-23 08:21:10|565.73|563.33|565.82|563.42|565.91|563.51|565.73|563.33|0
1655972480000|2022-06-23 08:21:20|566|563.6|566.08|563.68|566.08|563.68|566|563.6|0
1655972490000|2022-06-23 08:21:30|566|563.6|565.38|562.98|566|563.6|565.38|562.98|0
1655972500000|2022-06-23 08:21:40|565.03|562.63|565.65|563.25|565.65|563.25|565.03|562.63|0
1655972510000|2022-06-23 08:21:50|565.12|562.72|565.73|563.33|565.82|563.42|565.12|562.72|0
1655972520000|2022-06-23 08:22:00|565.38|562.98|565.38|562.98|565.38|562.98|565.38|562.98|0
1655972530000|2022-06-23 08:22:10|565.55|563.15|565.65|563.25|565.73|563.33|565.55|563.15|0
1655972540000|2022-06-23 08:22:20|565.91|563.51|565.55|563.15|565.91|563.51|565.55|563.15|0
1655972550000|2022-06-23 08:22:30|565.47|563.07|565.38|562.98|565.47|563.07|565.38|562.98|0
1655972560000|2022-06-23 08:22:40|565.55|563.15|565.91|563.51|565.91|563.51|565.55|563.15|0
1655972570000|2022-06-23 08:22:50|566.08|563.68|566|563.6|566.18|563.78|565.91|563.51|0
1655972580000|2022-06-23 08:23:00|566.08|563.68|565.82|563.42|566.08|563.68|565.82|563.42|0
1655972590000|2022-06-23 08:23:10|565.91|563.51|566.08|563.68|566.08|563.68|565.91|563.51|0
1655972600000|2022-06-23 08:23:20|566.26|563.86|566.35|563.95|566.35|563.95|566.26|563.86|0
1655972610000|2022-06-23 08:23:30|566.26|563.86|566|563.6|566.26|563.86|566|563.6|0
1655972620000|2022-06-23 08:23:40|566.08|563.68|565.55|563.15|566.08|563.68|565.55|563.15|0
1655972630000|2022-06-23 08:23:50|565.38|562.98|565.73|563.33|565.91|563.51|565.38|562.98|0
1655972640000|2022-06-23 08:24:00|566.08|563.68|566.35|563.95|566.44|564.04|566.08|563.68|0
1655972650000|2022-06-23 08:24:10|566.26|563.86|566|563.6|566.26|563.86|566|563.6|0
1655972660000|2022-06-23 08:24:20|566.08|563.68|565.73|563.33|566.17|563.77|565.73|563.33|0
1655972670000|2022-06-23 08:24:30|565.91|563.51|566.26|563.86|566.26|563.86|565.91|563.51|0
1655972680000|2022-06-23 08:24:40|566.17|563.77|566.17|563.77|566.26|563.86|566.17|563.77|0
1655972690000|2022-06-23 08:24:50|566.26|563.86|566.17|563.77|566.26|563.86|566.17|563.77|0
1655972700000|2022-06-23 08:25:00|566.08|563.68|566.26|563.86|566.26|563.86|566.08|563.68|0
1655972710000|2022-06-23 08:25:10|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1655972720000|2022-06-23 08:25:20|566|563.6|566.08|563.68|566.08|563.68|566|563.6|0
1655972730000|2022-06-23 08:25:30|566.26|563.86|566.35|563.95|566.35|563.95|566.26|563.86|0
1655972740000|2022-06-23 08:25:40|566.26|563.86|566.08|563.68|566.26|563.86|566.08|563.68|0
1655972750000|2022-06-23 08:25:50|566.26|563.86|566.35|563.95|566.35|563.95|566.26|563.86|0
1655972760000|2022-06-23 08:26:00|566.44|564.04|566.08|563.68|566.44|564.04|566.08|563.68|0
1655972770000|2022-06-23 08:26:10|566.17|563.77|566.44|564.04|566.44|564.04|566.17|563.77|0
1655972780000|2022-06-23 08:26:20|566.35|563.95|566.44|564.04|566.44|564.04|566.26|563.86|0
1655972790000|2022-06-23 08:26:30|566.08|563.68|566.17|563.77|566.26|563.86|566.08|563.68|0
1655972800000|2022-06-23 08:26:40|566.26|563.86|566.08|563.68|566.26|563.86|566.08|563.68|0
1655972810000|2022-06-23 08:26:50|566.26|563.86|565.91|563.51|566.26|563.86|565.91|563.51|0
1655972820000|2022-06-23 08:27:00|565.82|563.42|565.91|563.51|565.91|563.51|565.82|563.42|0
1655972830000|2022-06-23 08:27:10|565.73|563.33|565.38|562.98|565.73|563.33|565.38|562.98|0
1655972840000|2022-06-23 08:27:20|565.55|563.15|565.73|563.33|565.73|563.33|565.55|563.15|0
1655972850000|2022-06-23 08:27:30|565.55|563.15|565.91|563.51|565.91|563.51|565.55|563.15|0
1655972860000|2022-06-23 08:27:40|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1655972880000|2022-06-23 08:28:00|565.91|563.51|565.82|563.42|566|563.6|565.82|563.42|0
1655972890000|2022-06-23 08:28:10|566|563.6|566.26|563.86|566.26|563.86|566|563.6|0
1655972900000|2022-06-23 08:28:20|566.17|563.77|566.08|563.68|566.17|563.77|566.08|563.68|0
1655972910000|2022-06-23 08:28:30|566.17|563.77|566.08|563.68|566.17|563.77|565.73|563.33|0
1655972920000|2022-06-23 08:28:40|566.17|563.77|566|563.6|566.17|563.77|566|563.6|0
1655972930000|2022-06-23 08:28:50|566.08|563.68|566.08|563.68|566.17|563.77|566|563.6|0
1655972940000|2022-06-23 08:29:00|566.17|563.77|566.43|564.03|566.43|564.03|566.08|563.68|0
1655972950000|2022-06-23 08:29:10|566.35|563.95|566.61|564.21|566.61|564.21|566.35|563.95|0
1655972960000|2022-06-23 08:29:20|566.7|564.3|566.61|564.21|566.7|564.3|566.61|564.21|0
1655972970000|2022-06-23 08:29:30|566.79|564.39|566.61|564.21|566.79|564.39|566.35|563.95|0
1655972980000|2022-06-23 08:29:40|567.32|564.92|567.32|564.92|567.32|564.92|567.32|564.92|0
1655972990000|2022-06-23 08:29:50|567.67|565.27|568.2|565.8|568.2|565.8|567.67|565.27|0
1655973000000|2022-06-23 08:30:00|568.11|565.71|568.55|566.15|568.65|566.25|568.11|565.71|0
1655973010000|2022-06-23 08:30:10|568.29|565.89|568.38|565.98|568.38|565.98|568.29|565.89|0
1655973020000|2022-06-23 08:30:20|568.55|566.15|568.65|566.25|568.65|566.25|568.47|566.07|0
1655973030000|2022-06-23 08:30:30|568.73|566.33|568.65|566.25|568.73|566.33|568.29|565.89|0
1655973040000|2022-06-23 08:30:40|568.55|566.15|568.38|565.98|568.55|566.15|568.29|565.89|0
1655973050000|2022-06-23 08:30:50|568.29|565.89|568.29|565.89|568.29|565.89|568.29|565.89|0
1655973060000|2022-06-23 08:31:00|568.2|565.8|568.2|565.8|568.38|565.98|568.2|565.8|0
1655973070000|2022-06-23 08:31:10|568.02|565.62|567.85|565.45|568.02|565.62|567.85|565.45|0
1655973080000|2022-06-23 08:31:20|568.02|565.62|568.2|565.8|568.2|565.8|567.94|565.54|0
1655973090000|2022-06-23 08:31:30|568.11|565.71|568.38|565.98|568.38|565.98|568.11|565.71|0
1655973100000|2022-06-23 08:31:40|568.29|565.89|568.2|565.8|568.29|565.89|568.02|565.62|0
1655973110000|2022-06-23 08:31:50|568.29|565.89|568.2|565.8|568.29|565.89|568.2|565.8|0
1655973120000|2022-06-23 08:32:00|568.29|565.89|568.91|566.51|568.91|566.51|568.2|565.8|0
1655973130000|2022-06-23 08:32:10|568.73|566.33|568.47|566.07|568.73|566.33|568.47|566.07|0
1655973140000|2022-06-23 08:32:20|568.55|566.15|569.08|566.68|569.08|566.68|568.55|566.15|0
1655973150000|2022-06-23 08:32:30|568.55|566.15|568.29|565.89|568.73|566.33|568.29|565.89|0
1655973160000|2022-06-23 08:32:40|568.55|566.15|568.29|565.89|568.55|566.15|568.2|565.8|0
1655973170000|2022-06-23 08:32:50|568.38|565.98|568.29|565.89|568.38|565.98|568.29|565.89|0
1655973180000|2022-06-23 08:33:00|568.47|566.07|569.44|567.04|569.44|567.04|568.29|565.89|0
1655973190000|2022-06-23 08:33:10|569.26|566.86|568.64|566.24|569.26|566.86|568.64|566.24|0
1655973200000|2022-06-23 08:33:20|568.55|566.15|569.71|567.31|569.79|567.39|568.55|566.15|0
1655973210000|2022-06-23 08:33:30|569.97|567.57|570.14|567.74|570.14|567.74|569.97|567.57|0
1655973220000|2022-06-23 08:33:40|569.97|567.57|569.79|567.39|569.97|567.57|569.79|567.39|0
1655973230000|2022-06-23 08:33:50|569.61|567.21|569.97|567.57|569.97|567.57|569.61|567.21|0
1655973240000|2022-06-23 08:34:00|569.88|567.48|569.88|567.48|569.88|567.48|569.88|567.48|0
1655973250000|2022-06-23 08:34:10|569.97|567.57|569.97|567.57|570.14|567.74|569.88|567.48|0
1655973260000|2022-06-23 08:34:20|570.06|567.66|569.97|567.57|570.06|567.66|569.97|567.57|0
1655973270000|2022-06-23 08:34:30|570.14|567.74|570.06|567.66|570.14|567.74|570.06|567.66|0
1655973280000|2022-06-23 08:34:40|570.32|567.92|570.32|567.92|570.32|567.92|570.14|567.74|0
1655973290000|2022-06-23 08:34:50|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1655973300000|2022-06-23 08:35:00|570.59|568.19|570.68|568.28|570.68|568.28|570.5|568.1|0
1655973310000|2022-06-23 08:35:10|570.85|568.45|570.77|568.37|570.85|568.45|570.77|568.37|0
1655973320000|2022-06-23 08:35:20|570.85|568.45|570.85|568.45|570.85|568.45|570.85|568.45|0
1655973330000|2022-06-23 08:35:30|570.68|568.28|570.32|567.92|570.68|568.28|570.32|567.92|0
1655973340000|2022-06-23 08:35:40|570.5|568.1|570.5|568.1|570.5|568.1|570.5|568.1|0
1655973350000|2022-06-23 08:35:50|570.41|568.01|570.68|568.28|570.68|568.28|570.41|568.01|0
1655973370000|2022-06-23 08:36:10|570.77|568.37|571.21|568.81|571.21|568.81|570.77|568.37|0
1655973380000|2022-06-23 08:36:20|571.03|568.63|570.68|568.28|571.03|568.63|570.68|568.28|0
1655973390000|2022-06-23 08:36:30|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1655973400000|2022-06-23 08:36:40|570.68|568.28|570.59|568.19|570.68|568.28|570.59|568.19|0
1655973410000|2022-06-23 08:36:50|570.5|568.1|570.24|567.84|570.5|568.1|570.24|567.84|0
1655973420000|2022-06-23 08:37:00|570.32|567.92|570.5|568.1|570.5|568.1|570.32|567.92|0
1655973430000|2022-06-23 08:37:10|570.24|567.84|570.85|568.45|570.85|568.45|570.24|567.84|0
1655973440000|2022-06-23 08:37:20|570.05|567.65|570.05|567.65|570.05|567.65|570.05|567.65|0
1655973450000|2022-06-23 08:37:30|571.16|568.76|571.16|568.76|571.16|568.76|571.08|568.68|0
1655973460000|2022-06-23 08:37:40|571.52|569.12|571.16|568.76|571.52|569.12|571.16|568.76|0
1655973470000|2022-06-23 08:37:50|571.08|568.68|571.08|568.68|571.16|568.76|571.08|568.68|0
1655973480000|2022-06-23 08:38:00|571.16|568.76|570.9|568.5|571.16|568.76|570.9|568.5|0
1655973490000|2022-06-23 08:38:10|570.81|568.41|570.99|568.59|570.99|568.59|570.81|568.41|0
1655973500000|2022-06-23 08:38:20|570.81|568.41|570.99|568.59|570.99|568.59|570.81|568.41|0
1655973510000|2022-06-23 08:38:30|570.9|568.5|570.9|568.5|570.99|568.59|570.9|568.5|0
1655973520000|2022-06-23 08:38:40|570.81|568.41|570.81|568.41|570.9|568.5|570.81|568.41|0
1655973530000|2022-06-23 08:38:50|570.63|568.23|570.81|568.41|570.81|568.41|570.63|568.23|0
1655973540000|2022-06-23 08:39:00|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1655973550000|2022-06-23 08:39:10|570.81|568.41|571.16|568.76|571.16|568.76|570.81|568.41|0
1655973560000|2022-06-23 08:39:20|570.99|568.59|571.16|568.76|571.16|568.76|570.99|568.59|0
1655973570000|2022-06-23 08:39:30|570.99|568.59|571.52|569.12|571.52|569.12|570.99|568.59|0
1655973580000|2022-06-23 08:39:40|571.43|569.03|571.34|568.94|571.43|569.03|571.16|568.76|0
1655973590000|2022-06-23 08:39:50|571.52|569.12|571.34|568.94|571.52|569.12|571.34|568.94|0
1655973600000|2022-06-23 08:40:00|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1655973610000|2022-06-23 08:40:10|571.08|568.68|570.99|568.59|571.08|568.68|570.99|568.59|0
1655973620000|2022-06-23 08:40:20|571.08|568.68|570.99|568.59|571.08|568.68|570.99|568.59|0
1655973630000|2022-06-23 08:40:30|571.16|568.76|571.16|568.76|571.16|568.76|571.16|568.76|0
1655973640000|2022-06-23 08:40:40|570.99|568.59|570.72|568.32|570.99|568.59|570.63|568.23|0
1655973650000|2022-06-23 08:40:50|570.45|568.05|570.55|568.15|570.55|568.15|570.37|567.97|0
1655973660000|2022-06-23 08:41:00|570.63|568.23|570.45|568.05|570.63|568.23|570.37|567.97|0
1655973670000|2022-06-23 08:41:10|570.28|567.88|570.1|567.7|570.28|567.88|570.1|567.7|0
1655973680000|2022-06-23 08:41:20|570.28|567.88|570.19|567.79|570.28|567.88|570.1|567.7|0
1655973690000|2022-06-23 08:41:30|570.1|567.7|570.1|567.7|570.19|567.79|570.1|567.7|0
1655973700000|2022-06-23 08:41:40|570.02|567.62|569.57|567.17|570.02|567.62|569.57|567.17|0
1655973710000|2022-06-23 08:41:50|569.39|566.99|569.39|566.99|569.39|566.99|569.31|566.91|0
1655973720000|2022-06-23 08:42:00|569.57|567.17|569.39|566.99|569.57|567.17|569.39|566.99|0
1655973730000|2022-06-23 08:42:10|569.31|566.91|569.39|566.99|569.39|566.99|569.31|566.91|0
1655973740000|2022-06-23 08:42:20|569.57|567.17|570.1|567.7|570.1|567.7|569.57|567.17|0
1655973750000|2022-06-23 08:42:30|569.84|567.44|569.84|567.44|569.92|567.52|569.84|567.44|0
1655973760000|2022-06-23 08:42:40|570.19|567.79|570.1|567.7|570.19|567.79|570.1|567.7|0
1655973770000|2022-06-23 08:42:50|569.92|567.52|569.75|567.35|569.92|567.52|569.75|567.35|0
1655973790000|2022-06-23 08:43:10|569.84|567.44|570.63|568.23|570.63|568.23|569.84|567.44|0
1655973800000|2022-06-23 08:43:20|570.99|568.59|571.16|568.76|571.16|568.76|570.99|568.59|0
1655973810000|2022-06-23 08:43:30|570.9|568.5|571.16|568.76|571.16|568.76|570.9|568.5|0
1655973820000|2022-06-23 08:43:40|571.34|568.94|571.08|568.68|571.34|568.94|571.08|568.68|0
1655973830000|2022-06-23 08:43:50|570.9|568.5|570.81|568.41|570.9|568.5|570.81|568.41|0
1655973840000|2022-06-23 08:44:00|570.72|568.32|570.72|568.32|570.81|568.41|570.63|568.23|0
1655973850000|2022-06-23 08:44:10|570.81|568.41|570.63|568.23|570.81|568.41|570.63|568.23|0
1655973860000|2022-06-23 08:44:20|570.72|568.32|570.55|568.15|570.72|568.32|570.55|568.15|0
1655973870000|2022-06-23 08:44:30|570.81|568.41|570.9|568.5|570.9|568.5|570.72|568.32|0
1655973880000|2022-06-23 08:44:40|570.98|568.58|570.37|567.97|570.98|568.58|570.37|567.97|0
1655973890000|2022-06-23 08:44:50|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1655973900000|2022-06-23 08:45:00|570.1|567.7|569.57|567.17|570.1|567.7|569.57|567.17|0
1655973910000|2022-06-23 08:45:10|569.84|567.44|569.84|567.44|569.84|567.44|569.84|567.44|0
1655973920000|2022-06-23 08:45:20|569.75|567.35|569.48|567.08|569.75|567.35|569.39|566.99|0
1655973930000|2022-06-23 08:45:30|569.39|566.99|569.31|566.91|569.57|567.17|569.31|566.91|0
1655973940000|2022-06-23 08:45:40|569.21|566.81|569.39|566.99|569.39|566.99|569.21|566.81|0
1655973950000|2022-06-23 08:45:50|569.57|567.17|569.75|567.35|569.75|567.35|569.57|567.17|0
1655973960000|2022-06-23 08:46:00|569.48|567.08|569.57|567.17|569.66|567.26|569.48|567.08|0
1655973970000|2022-06-23 08:46:10|569.66|567.26|570.1|567.7|570.1|567.7|569.57|567.17|0
1655973980000|2022-06-23 08:46:20|570.01|567.61|570.19|567.79|570.19|567.79|570.01|567.61|0
1655973990000|2022-06-23 08:46:30|570.28|567.88|570.81|568.41|570.81|568.41|570.28|567.88|0
1655974000000|2022-06-23 08:46:40|570.9|568.5|570.81|568.41|570.9|568.5|570.81|568.41|0
1655974010000|2022-06-23 08:46:50|570.63|568.23|570.54|568.14|570.63|568.23|570.54|568.14|0
1655974020000|2022-06-23 08:47:00|570.63|568.23|569.75|567.35|570.63|568.23|569.75|567.35|0
1655974030000|2022-06-23 08:47:10|569.84|567.44|569.39|566.99|569.84|567.44|569.39|566.99|0
1655974040000|2022-06-23 08:47:20|569.48|567.08|569.66|567.26|569.74|567.34|569.48|567.08|0
1655974050000|2022-06-23 08:47:30|569.57|567.17|569.74|567.34|569.74|567.34|569.57|567.17|0
1655974060000|2022-06-23 08:47:40|569.84|567.44|569.92|567.52|569.92|567.52|569.84|567.44|0
1655974070000|2022-06-23 08:47:50|569.74|567.34|569.84|567.44|569.84|567.44|569.74|567.34|0
1655974080000|2022-06-23 08:48:00|569.74|567.34|569.39|566.99|569.74|567.34|569.39|566.99|0
1655974090000|2022-06-23 08:48:10|569.31|566.91|569.39|566.99|569.48|567.08|569.31|566.91|0
1655974100000|2022-06-23 08:48:20|569.31|566.91|569.74|567.34|569.74|567.34|569.31|566.91|0
1655974110000|2022-06-23 08:48:30|569.84|567.44|569.92|567.52|569.92|567.52|569.74|567.34|0
1655974120000|2022-06-23 08:48:40|570.1|567.7|569.84|567.44|570.1|567.7|569.84|567.44|0
1655974130000|2022-06-23 08:48:50|569.74|567.34|569.66|567.26|569.74|567.34|569.48|567.08|0
1655974140000|2022-06-23 08:49:00|569.57|567.17|569.21|566.81|569.57|567.17|569.21|566.81|0
1655974150000|2022-06-23 08:49:10|569.48|567.08|569.57|567.17|569.57|567.17|569.48|567.08|0
1655974160000|2022-06-23 08:49:20|569.39|566.99|569.39|566.99|569.66|567.26|569.39|566.99|0
1655974170000|2022-06-23 08:49:30|569.48|567.08|569.31|566.91|569.57|567.17|569.31|566.91|0
1655974180000|2022-06-23 08:49:40|569.21|566.81|569.57|567.17|569.57|567.17|569.21|566.81|0
1655974190000|2022-06-23 08:49:50|569.74|567.34|569.84|567.44|570.01|567.61|569.74|567.34|0
1655974200000|2022-06-23 08:50:00|569.57|567.17|569.74|567.34|569.74|567.34|569.57|567.17|0
1655974210000|2022-06-23 08:50:10|569.57|567.17|569.57|567.17|569.66|567.26|569.57|567.17|0
1655974220000|2022-06-23 08:50:20|569.48|567.08|569.39|566.99|569.48|567.08|569.39|566.99|0
1655974230000|2022-06-23 08:50:30|569.57|567.17|569.74|567.34|569.74|567.34|569.57|567.17|0
1655974240000|2022-06-23 08:50:40|569.57|567.17|569.74|567.34|569.74|567.34|569.57|567.17|0
1655974250000|2022-06-23 08:50:50|569.92|567.52|570.54|568.14|570.54|568.14|569.92|567.52|0
1655974260000|2022-06-23 08:51:00|570.63|568.23|570.54|568.14|570.63|568.23|570.45|568.05|0
1655974270000|2022-06-23 08:51:10|570.72|568.32|570.63|568.23|570.81|568.41|570.63|568.23|0
1655974280000|2022-06-23 08:51:20|570.81|568.41|570.63|568.23|570.81|568.41|570.63|568.23|0
1655974290000|2022-06-23 08:51:30|570.72|568.32|570.45|568.05|570.72|568.32|570.45|568.05|0
1655974300000|2022-06-23 08:51:40|570.63|568.23|570.81|568.41|570.9|568.5|570.63|568.23|0
1655974310000|2022-06-23 08:51:50|570.9|568.5|570.9|568.5|570.9|568.5|570.9|568.5|0
1655974320000|2022-06-23 08:52:00|570.72|568.32|569.74|567.34|570.72|568.32|569.74|567.34|0
1655974330000|2022-06-23 08:52:10|569.48|567.08|569.66|567.26|569.66|567.26|569.48|567.08|0
1655974340000|2022-06-23 08:52:20|569.74|567.34|569.74|567.34|569.92|567.52|569.74|567.34|0
1655974350000|2022-06-23 08:52:30|569.57|567.17|569.57|567.17|569.66|567.26|569.57|567.17|0
1655974360000|2022-06-23 08:52:40|569.66|567.26|570.1|567.7|570.1|567.7|569.66|567.26|0
1655974370000|2022-06-23 08:52:50|569.92|567.52|569.84|567.44|570.19|567.79|569.84|567.44|0
1655974380000|2022-06-23 08:53:00|569.92|567.52|570.45|568.05|570.45|568.05|569.92|567.52|0
1655974390000|2022-06-23 08:53:10|570.37|567.97|570.27|567.87|570.37|567.97|570.27|567.87|0
1655974400000|2022-06-23 08:53:20|570.45|568.05|570.54|568.14|570.54|568.14|570.27|567.87|0
1655974410000|2022-06-23 08:53:30|570.45|568.05|570.19|567.79|570.45|568.05|570.19|567.79|0
1655974420000|2022-06-23 08:53:40|570.1|567.7|570.19|567.79|570.27|567.87|570.1|567.7|0
1655974430000|2022-06-23 08:53:50|570.1|567.7|570.45|568.05|570.45|568.05|570.1|567.7|0
1655974440000|2022-06-23 08:54:00|570.63|568.23|570.8|568.4|570.8|568.4|570.54|568.14|0
1655974450000|2022-06-23 08:54:10|570.63|568.23|570.8|568.4|570.8|568.4|570.63|568.23|0
1655974460000|2022-06-23 08:54:20|570.63|568.23|570.8|568.4|570.8|568.4|570.63|568.23|0
1655974470000|2022-06-23 08:54:30|570.9|568.5|570.98|568.58|570.98|568.58|570.9|568.5|0
1655974480000|2022-06-23 08:54:40|571.07|568.67|570.98|568.58|571.16|568.76|570.98|568.58|0
1655974490000|2022-06-23 08:54:50|570.8|568.4|570.8|568.4|570.8|568.4|570.8|568.4|0
1655974500000|2022-06-23 08:55:00|570.98|568.58|570.98|568.58|570.98|568.58|570.8|568.4|0
1655974510000|2022-06-23 08:55:10|570.9|568.5|570.63|568.23|570.98|568.58|570.63|568.23|0
1655974530000|2022-06-23 08:55:30|570.8|568.4|570.98|568.58|570.98|568.58|570.8|568.4|0
1655974550000|2022-06-23 08:55:50|570.8|568.4|570.98|568.58|571.07|568.67|570.8|568.4|0
1655974560000|2022-06-23 08:56:00|571.07|568.67|571.16|568.76|571.16|568.76|571.07|568.67|0
1655974570000|2022-06-23 08:56:10|570.8|568.4|570.63|568.23|570.8|568.4|570.63|568.23|0
1655974580000|2022-06-23 08:56:20|570.27|567.87|570.54|568.14|570.54|568.14|570.1|567.7|0
1655974590000|2022-06-23 08:56:30|570.63|568.23|570.27|567.87|570.63|568.23|570.27|567.87|0
1655974600000|2022-06-23 08:56:40|571.16|568.76|570.8|568.4|571.16|568.76|570.8|568.4|0
1655974610000|2022-06-23 08:56:50|570.63|568.23|569.57|567.17|570.63|568.23|569.57|567.17|0
1655974620000|2022-06-23 08:57:00|569.66|567.26|569.13|566.73|569.66|567.26|569.13|566.73|0
1655974630000|2022-06-23 08:57:10|568.86|566.46|569.13|566.73|569.13|566.73|568.86|566.46|0
1655974640000|2022-06-23 08:57:20|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1655974650000|2022-06-23 08:57:30|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1655974660000|2022-06-23 08:57:40|569.92|567.52|569.56|567.16|569.92|567.52|569.56|567.16|0
1655974670000|2022-06-23 08:57:50|569.92|567.52|569.66|567.26|569.92|567.52|569.66|567.26|0
1655974680000|2022-06-23 08:58:00|569.74|567.34|569.56|567.16|569.74|567.34|569.56|567.16|0
1655974690000|2022-06-23 08:58:10|569.92|567.52|570.36|567.96|570.45|568.05|569.92|567.52|0
1655974700000|2022-06-23 08:58:20|570.27|567.87|570.27|567.87|570.27|567.87|570.27|567.87|0
1655974710000|2022-06-23 08:58:30|570.19|567.79|570.45|568.05|570.45|568.05|570.1|567.7|0
1655974720000|2022-06-23 08:58:40|570.27|567.87|570.19|567.79|570.27|567.87|570.1|567.7|0
1655974730000|2022-06-23 08:58:50|570.1|567.7|569.92|567.52|570.27|567.87|569.74|567.34|0
1655974740000|2022-06-23 08:59:00|570.1|567.7|570.1|567.7|570.27|567.87|570.1|567.7|0
1655974750000|2022-06-23 08:59:10|570.19|567.79|570.1|567.7|570.27|567.87|570.1|567.7|0
1655974760000|2022-06-23 08:59:20|570.19|567.79|570.19|567.79|570.19|567.79|570.1|567.7|0
1655974770000|2022-06-23 08:59:30|570.1|567.7|570.01|567.61|570.1|567.7|570.01|567.61|0
1655974780000|2022-06-23 08:59:40|569.92|567.52|570.19|567.79|570.19|567.79|569.92|567.52|0
1655974790000|2022-06-23 08:59:50|570.1|567.7|570.01|567.61|570.1|567.7|569.92|567.52|0
1655974800000|2022-06-23 09:00:00|569.92|567.52|569.92|567.52|570.09|567.69|569.92|567.52|0
1655974810000|2022-06-23 09:00:10|570.09|567.69|570.36|567.96|570.36|567.96|570.09|567.69|0
1655974820000|2022-06-23 09:00:20|570.27|567.87|570.36|567.96|570.36|567.96|570.27|567.87|0
1655974830000|2022-06-23 09:00:30|570.45|568.05|570.45|568.05|570.45|568.05|570.45|568.05|0
1655974840000|2022-06-23 09:00:40|570.09|567.69|569.66|567.26|570.09|567.69|569.66|567.26|0
1655974850000|2022-06-23 09:00:50|569.74|567.34|569.83|567.43|569.83|567.43|569.66|567.26|0
1655974860000|2022-06-23 09:01:00|569.92|567.52|570.01|567.61|570.09|567.69|569.92|567.52|0
1655974870000|2022-06-23 09:01:10|570.09|567.69|570.09|567.69|570.19|567.79|570.09|567.69|0
1655974880000|2022-06-23 09:01:20|570.01|567.61|570.09|567.69|570.09|567.69|570.01|567.61|0
1655974890000|2022-06-23 09:01:30|569.92|567.52|569.66|567.26|569.92|567.52|569.66|567.26|0
1655974900000|2022-06-23 09:01:40|569.74|567.34|569.92|567.52|570.01|567.61|569.74|567.34|0
1655974910000|2022-06-23 09:01:50|569.66|567.26|569.39|566.99|569.74|567.34|569.39|566.99|0
1655974920000|2022-06-23 09:02:00|569.56|567.16|569.21|566.81|569.56|567.16|569.21|566.81|0
1655974930000|2022-06-23 09:02:10|568.59|566.19|568.59|566.19|568.68|566.28|568.5|566.1|0
1655974940000|2022-06-23 09:02:20|568.68|566.28|568.59|566.19|568.68|566.28|568.59|566.19|0
1655974950000|2022-06-23 09:02:30|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1655974970000|2022-06-23 09:02:50|568.15|565.75|568.33|565.93|568.33|565.93|568.15|565.75|0
1655974980000|2022-06-23 09:03:00|568.5|566.1|568.15|565.75|568.5|566.1|568.15|565.75|0
1655974990000|2022-06-23 09:03:10|568.24|565.84|568.15|565.75|568.33|565.93|568.15|565.75|0
1655975000000|2022-06-23 09:03:20|567.97|565.57|567.89|565.49|567.97|565.57|567.89|565.49|0
1655975010000|2022-06-23 09:03:30|567.97|565.57|566.56|564.16|567.97|565.57|566.56|564.16|0
1655975020000|2022-06-23 09:03:40|566.74|564.34|566.74|564.34|566.74|564.34|566.65|564.25|0
1655975030000|2022-06-23 09:03:50|566.56|564.16|566.74|564.34|566.74|564.34|566.56|564.16|0
1655975040000|2022-06-23 09:04:00|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1655975050000|2022-06-23 09:04:10|566.83|564.43|567.27|564.87|567.44|565.04|566.83|564.43|0
1655975060000|2022-06-23 09:04:20|567.18|564.78|567.62|565.22|567.8|565.4|567.18|564.78|0
1655975070000|2022-06-23 09:04:30|567.44|565.04|566.91|564.51|567.44|565.04|566.91|564.51|0
1655975080000|2022-06-23 09:04:40|567.18|564.78|567.01|564.61|567.27|564.87|566.91|564.51|0
1655975090000|2022-06-23 09:04:50|566.91|564.51|566.74|564.34|566.91|564.51|566.56|564.16|0
1655975100000|2022-06-23 09:05:00|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1655975110000|2022-06-23 09:05:10|566.83|564.43|566.38|563.98|566.83|564.43|566.38|563.98|0
1655975120000|2022-06-23 09:05:20|566.56|564.16|566.56|564.16|566.74|564.34|566.56|564.16|0
1655975130000|2022-06-23 09:05:30|566.38|563.98|566.65|564.25|566.65|564.25|566.38|563.98|0
1655975140000|2022-06-23 09:05:40|566.91|564.51|566.83|564.43|567.09|564.69|566.83|564.43|0
1655975150000|2022-06-23 09:05:50|566.91|564.51|566.74|564.34|566.91|564.51|566.74|564.34|0
1655975160000|2022-06-23 09:06:00|566.91|564.51|566.65|564.25|566.91|564.51|566.48|564.08|0
1655975170000|2022-06-23 09:06:10|566.83|564.43|566.56|564.16|566.83|564.43|566.56|564.16|0
1655975180000|2022-06-23 09:06:20|566.38|563.98|566.48|564.08|566.48|564.08|566.38|563.98|0
1655975190000|2022-06-23 09:06:30|566.56|564.16|566.56|564.16|566.56|564.16|566.56|564.16|0
1655975200000|2022-06-23 09:06:40|566.74|564.34|566.83|564.43|566.83|564.43|566.56|564.16|0
1655975210000|2022-06-23 09:06:50|566.91|564.51|567|564.6|567|564.6|566.91|564.51|0
1655975220000|2022-06-23 09:07:00|567.09|564.69|566.91|564.51|567.18|564.78|566.91|564.51|0
1655975230000|2022-06-23 09:07:10|567|564.6|567.09|564.69|567.09|564.69|566.91|564.51|0
1655975240000|2022-06-23 09:07:20|567|564.6|566.91|564.51|567|564.6|566.83|564.43|0
1655975250000|2022-06-23 09:07:30|567.09|564.69|567.27|564.87|567.36|564.96|567.09|564.69|0
1655975260000|2022-06-23 09:07:40|567|564.6|567|564.6|567|564.6|566.91|564.51|0
1655975270000|2022-06-23 09:07:50|566.91|564.51|567.09|564.69|567.09|564.69|566.91|564.51|0
1655975280000|2022-06-23 09:08:00|567.18|564.78|567|564.6|567.18|564.78|567|564.6|0
1655975290000|2022-06-23 09:08:10|567.18|564.78|567.27|564.87|567.36|564.96|567.18|564.78|0
1655975300000|2022-06-23 09:08:20|567.09|564.69|567.09|564.69|567.09|564.69|567.09|564.69|0
1655975310000|2022-06-23 09:08:30|567.18|564.78|567.18|564.78|567.27|564.87|567.18|564.78|0
1655975320000|2022-06-23 09:08:40|567.27|564.87|566.91|564.51|567.27|564.87|566.91|564.51|0
1655975330000|2022-06-23 09:08:50|567.09|564.69|567.36|564.96|567.36|564.96|567.09|564.69|0
1655975340000|2022-06-23 09:09:00|567.44|565.04|567.09|564.69|567.44|565.04|567.09|564.69|0
1655975350000|2022-06-23 09:09:10|567.44|565.04|567.62|565.22|567.97|565.57|567.44|565.04|0
1655975360000|2022-06-23 09:09:20|567.53|565.13|567.62|565.22|567.62|565.22|567.44|565.04|0
1655975370000|2022-06-23 09:09:30|567.53|565.13|567.79|565.39|567.79|565.39|567.53|565.13|0
1655975380000|2022-06-23 09:09:40|567.62|565.22|567.79|565.39|567.79|565.39|567.62|565.22|0
1655975390000|2022-06-23 09:09:50|567.44|565.04|567.62|565.22|567.71|565.31|567.44|565.04|0
1655975400000|2022-06-23 09:10:00|567.44|565.04|567.62|565.22|567.71|565.31|567.44|565.04|0
1655975410000|2022-06-23 09:10:10|567.44|565.04|567.26|564.86|567.62|565.22|567.26|564.86|0
1655975420000|2022-06-23 09:10:20|567.18|564.78|567.26|564.86|567.26|564.86|566.91|564.51|0
1655975430000|2022-06-23 09:10:30|567.44|565.04|567|564.6|567.44|565.04|566.91|564.51|0
1655975440000|2022-06-23 09:10:40|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1655975450000|2022-06-23 09:10:50|566.74|564.34|566.56|564.16|566.74|564.34|566.56|564.16|0
1655975460000|2022-06-23 09:11:00|566.65|564.25|567.09|564.69|567.09|564.69|566.65|564.25|0
1655975470000|2022-06-23 09:11:10|566.56|564.16|566.91|564.51|566.91|564.51|566.56|564.16|0
1655975480000|2022-06-23 09:11:20|566.83|564.43|566.83|564.43|566.91|564.51|566.65|564.25|0
1655975490000|2022-06-23 09:11:30|566.74|564.34|566.83|564.43|566.91|564.51|566.74|564.34|0
1655975500000|2022-06-23 09:11:40|566.91|564.51|567.09|564.69|567.09|564.69|566.91|564.51|0
1655975510000|2022-06-23 09:11:50|566.91|564.51|567|564.6|567|564.6|566.83|564.43|0
1655975520000|2022-06-23 09:12:00|567.26|564.86|567.18|564.78|567.26|564.86|567.18|564.78|0
1655975530000|2022-06-23 09:12:10|567.09|564.69|567.26|564.86|567.26|564.86|567.09|564.69|0
1655975540000|2022-06-23 09:12:20|567.18|564.78|567.09|564.69|567.18|564.78|567.09|564.69|0
1655975550000|2022-06-23 09:12:30|567.26|564.86|567.18|564.78|567.26|564.86|567.18|564.78|0
1655975560000|2022-06-23 09:12:40|567.26|564.86|566.73|564.33|567.26|564.86|566.56|564.16|0
1655975570000|2022-06-23 09:12:50|566.91|564.51|566.73|564.33|567|564.6|566.73|564.33|0
1655975580000|2022-06-23 09:13:00|566.83|564.43|566.73|564.33|566.91|564.51|566.73|564.33|0
1655975590000|2022-06-23 09:13:10|567|564.6|566.73|564.33|567|564.6|566.65|564.25|0
1655975600000|2022-06-23 09:13:20|566.91|564.51|566.65|564.25|566.91|564.51|566.65|564.25|0
1655975610000|2022-06-23 09:13:30|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1655975620000|2022-06-23 09:13:40|566.56|564.16|566.38|563.98|566.56|564.16|566.38|563.98|0
1655975630000|2022-06-23 09:13:50|566.03|563.63|566.03|563.63|566.12|563.72|566.03|563.63|0
1655975640000|2022-06-23 09:14:00|566.21|563.81|563.92|561.52|566.21|563.81|563.92|561.52|0
1655975650000|2022-06-23 09:14:10|563.74|561.34|563.74|561.34|563.74|561.34|563.74|561.34|0
1655975660000|2022-06-23 09:14:20|563.83|561.43|562.25|559.85|563.83|561.43|562.25|559.85|0
1655975670000|2022-06-23 09:14:30|562.34|559.94|562.16|559.76|562.34|559.94|562.16|559.76|0
1655975680000|2022-06-23 09:14:40|562.08|559.68|562.25|559.85|562.25|559.85|561.98|559.58|0
1655975690000|2022-06-23 09:14:50|562.16|559.76|561.98|559.58|562.16|559.76|561.98|559.58|0
1655975700000|2022-06-23 09:15:00|561.81|559.41|561.63|559.23|561.81|559.41|561.63|559.23|0
1655975710000|2022-06-23 09:15:10|561.46|559.06|561.46|559.06|561.55|559.15|561.46|559.06|0
1655975720000|2022-06-23 09:15:20|561.02|558.62|561.9|559.5|561.9|559.5|561.02|558.62|0
1655975730000|2022-06-23 09:15:30|561.81|559.41|561.72|559.32|561.98|559.58|561.72|559.32|0
1655975740000|2022-06-23 09:15:40|561.63|559.23|561.63|559.23|561.63|559.23|561.63|559.23|0
1655975750000|2022-06-23 09:15:50|561.46|559.06|561.28|558.88|561.46|559.06|561.11|558.71|0
1655975760000|2022-06-23 09:16:00|561.11|558.71|561.11|558.71|561.28|558.88|561.11|558.71|0
1655975770000|2022-06-23 09:16:10|560.93|558.53|561.2|558.8|561.2|558.8|560.76|558.36|0
1655975780000|2022-06-23 09:16:20|561.11|558.71|561.98|559.58|561.98|559.58|561.11|558.71|0
1655975790000|2022-06-23 09:16:30|561.72|559.32|561.46|559.06|561.72|559.32|561.28|558.88|0
1655975800000|2022-06-23 09:16:40|561.28|558.88|561.46|559.06|561.46|559.06|561.28|558.88|0
1655975810000|2022-06-23 09:16:50|561.63|559.23|561.63|559.23|561.63|559.23|561.55|559.15|0
1655975820000|2022-06-23 09:17:00|561.46|559.06|561.28|558.88|561.46|559.06|561.28|558.88|0
1655975830000|2022-06-23 09:17:10|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1655975840000|2022-06-23 09:17:20|561.63|559.23|561.55|559.15|561.81|559.41|561.55|559.15|0
1655975850000|2022-06-23 09:17:30|561.46|559.06|561.63|559.23|561.63|559.23|561.46|559.06|0
1655975860000|2022-06-23 09:17:40|561.81|559.41|561.63|559.23|561.81|559.41|561.63|559.23|0
1655975870000|2022-06-23 09:17:50|561.81|559.41|561.28|558.88|561.81|559.41|561.28|558.88|0
1655975880000|2022-06-23 09:18:00|561.11|558.71|560.93|558.53|561.11|558.71|560.76|558.36|0
1655975890000|2022-06-23 09:18:10|561.11|558.71|561.28|558.88|561.28|558.88|561.02|558.62|0
1655975900000|2022-06-23 09:18:20|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1655975910000|2022-06-23 09:18:30|561.28|558.88|561.63|559.23|561.63|559.23|561.28|558.88|0
1655975920000|2022-06-23 09:18:40|561.72|559.32|562.25|559.85|562.25|559.85|561.72|559.32|0
1655975930000|2022-06-23 09:18:50|562.16|559.76|562.16|559.76|562.33|559.93|562.16|559.76|0
1655975940000|2022-06-23 09:19:00|562.33|559.93|562.07|559.67|562.33|559.93|561.81|559.41|0
1655975950000|2022-06-23 09:19:10|562.16|559.76|561.81|559.41|562.16|559.76|561.81|559.41|0
1655975960000|2022-06-23 09:19:20|561.9|559.5|561.81|559.41|562.07|559.67|561.81|559.41|0
1655975970000|2022-06-23 09:19:30|561.9|559.5|562.33|559.93|562.33|559.93|561.81|559.41|0
1655975980000|2022-06-23 09:19:40|562.25|559.85|562.43|560.03|562.43|560.03|562.16|559.76|0
1655975990000|2022-06-23 09:19:50|562.51|560.11|562.69|560.29|562.69|560.29|562.43|560.03|0
1655976000000|2022-06-23 09:20:00|562.51|560.11|562.51|560.11|562.69|560.29|562.51|560.11|0
1655976010000|2022-06-23 09:20:10|562.6|560.2|562.33|559.93|562.6|560.2|562.33|559.93|0
1655976020000|2022-06-23 09:20:20|562.51|560.11|562.51|560.11|562.51|560.11|562.51|560.11|0
1655976030000|2022-06-23 09:20:30|562.33|559.93|562.51|560.11|562.6|560.2|562.33|559.93|0
1655976040000|2022-06-23 09:20:40|562.42|560.02|562.33|559.93|562.42|560.02|562.25|559.85|0
1655976050000|2022-06-23 09:20:50|562.51|560.11|562.33|559.93|562.51|560.11|562.33|559.93|0
1655976060000|2022-06-23 09:21:00|562.42|560.02|562.25|559.85|562.68|560.28|562.25|559.85|0
1655976070000|2022-06-23 09:21:10|562.33|559.93|562.16|559.76|562.33|559.93|562.16|559.76|0
1655976080000|2022-06-23 09:21:20|562.42|560.02|562.33|559.93|562.42|560.02|562.33|559.93|0
1655976090000|2022-06-23 09:21:30|562.25|559.85|562.68|560.28|562.68|560.28|562.16|559.76|0
1655976100000|2022-06-23 09:21:40|562.86|560.46|563.04|560.64|563.04|560.64|562.86|560.46|0
1655976110000|2022-06-23 09:21:50|563.21|560.81|564.11|561.71|564.11|561.71|563.21|560.81|0
1655976120000|2022-06-23 09:22:00|562.9|560.5|563.07|560.67|563.42|561.02|562.9|560.5|0
1655976130000|2022-06-23 09:22:10|563.42|561.02|563.16|560.76|563.42|561.02|563.16|560.76|0
1655976140000|2022-06-23 09:22:20|563.25|560.85|563.16|560.76|563.25|560.85|563.07|560.67|0
1655976150000|2022-06-23 09:22:30|563.25|560.85|563.07|560.67|563.25|560.85|563.07|560.67|0
1655976160000|2022-06-23 09:22:40|563.16|560.76|563.6|561.2|563.69|561.29|563.16|560.76|0
1655976170000|2022-06-23 09:22:50|563.07|560.67|562.99|560.59|563.07|560.67|562.9|560.5|0
1655976180000|2022-06-23 09:23:00|563.07|560.67|563.16|560.76|563.16|560.76|563.07|560.67|0
1655976190000|2022-06-23 09:23:10|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1655976200000|2022-06-23 09:23:20|563.07|560.67|562.54|560.14|563.07|560.67|562.54|560.14|0
1655976210000|2022-06-23 09:23:30|562.46|560.06|562.64|560.24|562.72|560.32|562.37|559.97|0
1655976220000|2022-06-23 09:23:40|562.54|560.14|562.46|560.06|562.54|560.14|562.46|560.06|0
1655976230000|2022-06-23 09:23:50|562.37|559.97|562.46|560.06|562.46|560.06|562.19|559.79|0
1655976240000|2022-06-23 09:24:00|562.54|560.14|562.99|560.59|562.99|560.59|562.54|560.14|0
1655976250000|2022-06-23 09:24:10|563.16|560.76|563.77|561.37|563.77|561.37|563.16|560.76|0
1655976260000|2022-06-23 09:24:20|563.87|561.47|563.42|561.02|564.13|561.73|563.42|561.02|0
1655976270000|2022-06-23 09:24:30|563.51|561.11|563.77|561.37|563.77|561.37|563.51|561.11|0
1655976280000|2022-06-23 09:24:40|563.87|561.47|563.77|561.37|563.95|561.55|563.77|561.37|0
1655976290000|2022-06-23 09:24:50|563.87|561.47|563.87|561.47|563.95|561.55|563.87|561.47|0
1655976300000|2022-06-23 09:25:00|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1655976310000|2022-06-23 09:25:10|564.13|561.73|564.48|562.08|564.48|562.08|564.04|561.64|0
1655976320000|2022-06-23 09:25:20|564.3|561.9|564.13|561.73|564.3|561.9|564.13|561.73|0
1655976330000|2022-06-23 09:25:30|564.22|561.82|564.22|561.82|564.22|561.82|564.13|561.73|0
1655976340000|2022-06-23 09:25:40|564.04|561.64|564.22|561.82|564.22|561.82|564.04|561.64|0
1655976350000|2022-06-23 09:25:50|564.3|561.9|564.04|561.64|564.3|561.9|564.04|561.64|0
1655976360000|2022-06-23 09:26:00|563.95|561.55|563.87|561.47|563.95|561.55|563.87|561.47|0
1655976370000|2022-06-23 09:26:10|563.95|561.55|564.22|561.82|564.39|561.99|563.95|561.55|0
1655976380000|2022-06-23 09:26:20|564.3|561.9|564.04|561.64|564.39|561.99|564.04|561.64|0
1655976390000|2022-06-23 09:26:30|563.95|561.55|563.95|561.55|564.04|561.64|563.95|561.55|0
1655976400000|2022-06-23 09:26:40|563.77|561.37|564.13|561.73|564.3|561.9|563.77|561.37|0
1655976410000|2022-06-23 09:26:50|564.39|561.99|564.65|562.25|564.65|562.25|564.39|561.99|0
1655976420000|2022-06-23 09:27:00|564.75|562.35|564.65|562.25|564.75|562.35|564.65|562.25|0
1655976430000|2022-06-23 09:27:10|564.75|562.35|564.65|562.25|564.75|562.35|564.65|562.25|0
1655976440000|2022-06-23 09:27:20|564.83|562.43|564.39|561.99|564.83|562.43|564.3|561.9|0
1655976450000|2022-06-23 09:27:30|564.48|562.08|564.22|561.82|564.48|562.08|564.22|561.82|0
1655976460000|2022-06-23 09:27:40|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1655976470000|2022-06-23 09:27:50|564.3|561.9|564.13|561.73|564.48|562.08|564.13|561.73|0
1655976480000|2022-06-23 09:28:00|564.04|561.64|563.77|561.37|564.04|561.64|563.77|561.37|0
1655976490000|2022-06-23 09:28:10|564.04|561.64|563.95|561.55|564.04|561.64|563.95|561.55|0
1655976500000|2022-06-23 09:28:20|563.86|561.46|563.69|561.29|563.86|561.46|563.69|561.29|0
1655976510000|2022-06-23 09:28:30|563.6|561.2|563.95|561.55|563.95|561.55|563.6|561.2|0
1655976520000|2022-06-23 09:28:40|563.86|561.46|563.77|561.37|563.86|561.46|563.77|561.37|0
1655976530000|2022-06-23 09:28:50|563.51|561.11|563.34|560.94|563.51|561.11|563.34|560.94|0
1655976540000|2022-06-23 09:29:00|563.25|560.85|563.25|560.85|563.25|560.85|563.25|560.85|0
1655976550000|2022-06-23 09:29:10|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1655976560000|2022-06-23 09:29:20|563.86|561.46|563.86|561.46|563.86|561.46|563.86|561.46|0
1655976570000|2022-06-23 09:29:30|563.77|561.37|563.77|561.37|563.86|561.46|563.69|561.29|0
1655976580000|2022-06-23 09:29:40|563.69|561.29|563.6|561.2|563.77|561.37|563.6|561.2|0
1655976590000|2022-06-23 09:29:50|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1655976600000|2022-06-23 09:30:00|563.95|561.55|563.77|561.37|563.95|561.55|563.77|561.37|0
1655976610000|2022-06-23 09:30:10|564.04|561.64|564.3|561.9|564.3|561.9|564.04|561.64|0
1655976620000|2022-06-23 09:30:20|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1655976630000|2022-06-23 09:30:30|564.92|562.52|564.92|562.52|565.01|562.61|564.92|562.52|0
1655976640000|2022-06-23 09:30:40|565.01|562.61|565.01|562.61|565.01|562.61|564.83|562.43|0
1655976650000|2022-06-23 09:30:50|565.1|562.7|565.1|562.7|565.1|562.7|565.1|562.7|0
1655976660000|2022-06-23 09:31:00|565.01|562.61|565.18|562.78|565.18|562.78|565.01|562.61|0
1655976670000|2022-06-23 09:31:10|565.1|562.7|565.18|562.78|565.18|562.78|565.1|562.7|0
1655976680000|2022-06-23 09:31:20|565.1|562.7|565.53|563.13|565.53|563.13|565.1|562.7|0
1655976690000|2022-06-23 09:31:30|564.65|562.25|564.74|562.34|564.74|562.34|564.48|562.08|0
1655976700000|2022-06-23 09:31:40|564.57|562.17|564.92|562.52|564.92|562.52|564.57|562.17|0
1655976710000|2022-06-23 09:31:50|564.74|562.34|564.22|561.82|564.83|562.43|564.22|561.82|0
1655976720000|2022-06-23 09:32:00|564.04|561.64|564.04|561.64|564.12|561.72|563.86|561.46|0
1655976730000|2022-06-23 09:32:10|563.95|561.55|564.04|561.64|564.04|561.64|563.95|561.55|0
1655976740000|2022-06-23 09:32:20|563.77|561.37|564.12|561.72|564.12|561.72|563.77|561.37|0
1655976750000|2022-06-23 09:32:30|564.22|561.82|564.3|561.9|564.3|561.9|564.12|561.72|0
1655976760000|2022-06-23 09:32:40|564.48|562.08|564.48|562.08|564.48|562.08|564.48|562.08|0
1655976770000|2022-06-23 09:32:50|564.57|562.17|564.39|561.99|564.57|562.17|564.3|561.9|0
1655976780000|2022-06-23 09:33:00|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1655976790000|2022-06-23 09:33:10|564.65|562.25|564.83|562.43|564.83|562.43|564.65|562.25|0
1655976800000|2022-06-23 09:33:20|564.74|562.34|564.65|562.25|564.83|562.43|564.65|562.25|0
1655976810000|2022-06-23 09:33:30|564.83|562.43|564.65|562.25|564.83|562.43|564.65|562.25|0
1655976820000|2022-06-23 09:33:40|564.74|562.34|564.3|561.9|564.74|562.34|564.3|561.9|0
1655976830000|2022-06-23 09:33:50|564.22|561.82|564.39|561.99|564.39|561.99|564.22|561.82|0
1655976840000|2022-06-23 09:34:00|564.3|561.9|564.3|561.9|564.3|561.9|564.12|561.72|0
1655976850000|2022-06-23 09:34:10|564.22|561.82|564.04|561.64|564.3|561.9|564.04|561.64|0
1655976860000|2022-06-23 09:34:20|564.12|561.72|564.04|561.64|564.12|561.72|564.04|561.64|0
1655976870000|2022-06-23 09:34:30|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1655976880000|2022-06-23 09:34:40|564.12|561.72|564.04|561.64|564.12|561.72|563.95|561.55|0
1655976890000|2022-06-23 09:34:50|564.12|561.72|563.95|561.55|564.12|561.72|563.95|561.55|0
1655976900000|2022-06-23 09:35:00|563.77|561.37|564.48|562.08|564.48|562.08|563.77|561.37|0
1655976910000|2022-06-23 09:35:10|564.3|561.9|564.83|562.43|564.83|562.43|564.3|561.9|0
1655976920000|2022-06-23 09:35:20|564.74|562.34|564.74|562.34|564.74|562.34|564.65|562.25|0
1655976930000|2022-06-23 09:35:30|564.83|562.43|564.92|562.52|565|562.6|564.83|562.43|0
1655976940000|2022-06-23 09:35:40|564.83|562.43|564.92|562.52|564.92|562.52|564.83|562.43|0
1655976950000|2022-06-23 09:35:50|565|562.6|564.48|562.08|565|562.6|564.39|561.99|0
1655976960000|2022-06-23 09:36:00|564.39|561.99|564.12|561.72|564.39|561.99|564.12|561.72|0
1655976970000|2022-06-23 09:36:10|564.21|561.81|564.3|561.9|564.3|561.9|564.21|561.81|0
1655976980000|2022-06-23 09:36:20|564.21|561.81|564.12|561.72|564.21|561.81|564.04|561.64|0
1655976990000|2022-06-23 09:36:30|564.21|561.81|564.3|561.9|564.3|561.9|564.12|561.72|0
1655977000000|2022-06-23 09:36:40|564.47|562.07|564.47|562.07|564.47|562.07|564.47|562.07|0
1655977010000|2022-06-23 09:36:50|564.39|561.99|564.39|561.99|564.39|561.99|564.39|561.99|0
1655977020000|2022-06-23 09:37:00|564.47|562.07|564.57|562.17|564.57|562.17|564.3|561.9|0
1655977030000|2022-06-23 09:37:10|564.47|562.07|564.39|561.99|564.65|562.25|564.39|561.99|0
1655977040000|2022-06-23 09:37:20|564.3|561.9|564.83|562.43|564.83|562.43|564.3|561.9|0
1655977050000|2022-06-23 09:37:30|564.74|562.34|564.39|561.99|564.74|562.34|564.39|561.99|0
1655977060000|2022-06-23 09:37:40|564.3|561.9|564.21|561.81|564.3|561.9|564.12|561.72|0
1655977070000|2022-06-23 09:37:50|564.57|562.17|564.57|562.17|564.57|562.17|564.57|562.17|0
1655977080000|2022-06-23 09:38:00|564.74|562.34|564.57|562.17|564.74|562.34|564.57|562.17|0
1655977090000|2022-06-23 09:38:10|564.39|561.99|564.39|561.99|564.39|561.99|564.3|561.9|0
1655977100000|2022-06-23 09:38:20|564.47|562.07|564.21|561.81|564.47|562.07|564.21|561.81|0
1655977110000|2022-06-23 09:38:30|564.47|562.07|564.12|561.72|564.47|562.07|564.12|561.72|0
1655977120000|2022-06-23 09:38:40|564.21|561.81|564.12|561.72|564.3|561.9|564.12|561.72|0
1655977130000|2022-06-23 09:38:50|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1655977140000|2022-06-23 09:39:00|563.95|561.55|563.77|561.37|564.12|561.72|563.77|561.37|0
1655977150000|2022-06-23 09:39:10|563.69|561.29|563.42|561.02|563.69|561.29|563.42|561.02|0
1655977160000|2022-06-23 09:39:20|563.24|560.84|562.98|560.58|563.24|560.84|562.98|560.58|0
1655977170000|2022-06-23 09:39:30|563.07|560.67|562.63|560.23|563.07|560.67|562.63|560.23|0
1655977180000|2022-06-23 09:39:40|562.54|560.14|562.89|560.49|562.98|560.58|562.54|560.14|0
1655977190000|2022-06-23 09:39:50|562.63|560.23|562.71|560.31|562.89|560.49|562.63|560.23|0
1655977200000|2022-06-23 09:40:00|562.89|560.49|562.81|560.41|562.89|560.49|562.81|560.41|0
1655977210000|2022-06-23 09:40:10|562.63|560.23|562.63|560.23|562.71|560.31|562.63|560.23|0
1655977220000|2022-06-23 09:40:20|562.71|560.31|562.71|560.31|562.81|560.41|562.71|560.31|0
1655977230000|2022-06-23 09:40:30|562.81|560.41|562.36|559.96|562.89|560.49|562.36|559.96|0
1655977240000|2022-06-23 09:40:40|562.19|559.79|562.45|560.05|562.45|560.05|562.19|559.79|0
1655977250000|2022-06-23 09:40:50|562.54|560.14|562.71|560.31|562.71|560.31|562.54|560.14|0
1655977260000|2022-06-23 09:41:00|562.89|560.49|562.71|560.31|562.89|560.49|562.71|560.31|0
1655977270000|2022-06-23 09:41:10|562.89|560.49|562.63|560.23|562.89|560.49|562.63|560.23|0
1655977280000|2022-06-23 09:41:20|562.54|560.14|562.36|559.96|562.54|560.14|562.36|559.96|0
1655977290000|2022-06-23 09:41:30|562.54|560.14|562.45|560.05|562.54|560.14|562.45|560.05|0
1655977300000|2022-06-23 09:41:40|562.36|559.96|562.19|559.79|562.36|559.96|562.19|559.79|0
1655977310000|2022-06-23 09:41:50|561.84|559.44|561.84|559.44|561.93|559.53|561.84|559.44|0
1655977320000|2022-06-23 09:42:00|561.75|559.35|562.01|559.61|562.36|559.96|561.75|559.35|0
1655977330000|2022-06-23 09:42:10|562.19|559.79|562.19|559.79|562.19|559.79|562.01|559.61|0
1655977340000|2022-06-23 09:42:20|562.1|559.7|562.1|559.7|562.1|559.7|561.84|559.44|0
1655977350000|2022-06-23 09:42:30|562.01|559.61|561.84|559.44|562.01|559.61|561.84|559.44|0
1655977360000|2022-06-23 09:42:40|561.75|559.35|561.75|559.35|561.75|559.35|561.75|559.35|0
1655977370000|2022-06-23 09:42:50|561.66|559.26|561.66|559.26|561.75|559.35|561.66|559.26|0
1655977380000|2022-06-23 09:43:00|561.48|559.08|561.48|559.08|561.58|559.18|561.48|559.08|0
1655977390000|2022-06-23 09:43:10|561.13|558.73|561.13|558.73|561.13|558.73|560.96|558.56|0
1655977400000|2022-06-23 09:43:20|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1655977410000|2022-06-23 09:43:30|561.13|558.73|561.13|558.73|561.31|558.91|561.13|558.73|0
1655977430000|2022-06-23 09:43:50|560.96|558.56|560.96|558.56|560.96|558.56|560.96|558.56|0
1655977450000|2022-06-23 09:44:10|560.61|558.21|560.78|558.38|560.78|558.38|560.61|558.21|0
1655977460000|2022-06-23 09:44:20|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1655977470000|2022-06-23 09:44:30|560.26|557.86|560.26|557.86|560.26|557.86|560.26|557.86|0
1655977480000|2022-06-23 09:44:40|560.87|558.47|560.78|558.38|560.87|558.47|560.78|558.38|0
1655977490000|2022-06-23 09:44:50|560.61|558.21|560.17|557.77|560.61|558.21|560.08|557.68|0
1655977500000|2022-06-23 09:45:00|560.08|557.68|560.7|558.3|560.7|558.3|560.08|557.68|0
1655977510000|2022-06-23 09:45:10|560.78|558.38|560.96|558.56|560.96|558.56|560.78|558.38|0
1655977520000|2022-06-23 09:45:20|560.87|558.47|561.13|558.73|561.22|558.82|560.87|558.47|0
1655977530000|2022-06-23 09:45:30|560.96|558.56|560.87|558.47|560.96|558.56|560.87|558.47|0
1655977540000|2022-06-23 09:45:40|560.96|558.56|560.08|557.68|560.96|558.56|560.08|557.68|0
1655977550000|2022-06-23 09:45:50|559.9|557.5|560.08|557.68|560.26|557.86|559.9|557.5|0
1655977560000|2022-06-23 09:46:00|560.26|557.86|560.26|557.86|560.26|557.86|560.08|557.68|0
1655977570000|2022-06-23 09:46:10|560.35|557.95|560.35|557.95|560.35|557.95|560.26|557.86|0
1655977580000|2022-06-23 09:46:20|560.26|557.86|560.26|557.86|560.35|557.95|560.26|557.86|0
1655977590000|2022-06-23 09:46:30|560.61|558.21|560.61|558.21|560.61|558.21|560.61|558.21|0
1655977600000|2022-06-23 09:46:40|560.26|557.86|560.08|557.68|560.26|557.86|560.08|557.68|0
1655977610000|2022-06-23 09:46:50|559.9|557.5|560|557.6|560.08|557.68|559.9|557.5|0
1655977620000|2022-06-23 09:47:00|559.9|557.5|559.38|556.98|560|557.6|559.2|556.8|0
1655977630000|2022-06-23 09:47:10|559.55|557.15|559.55|557.15|559.55|557.15|559.55|557.15|0
1655977640000|2022-06-23 09:47:20|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1655977650000|2022-06-23 09:47:30|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1655977660000|2022-06-23 09:47:40|559.9|557.5|559.9|557.5|559.9|557.5|559.82|557.42|0
1655977670000|2022-06-23 09:47:50|559.73|557.33|559.64|557.24|559.73|557.33|559.64|557.24|0
1655977680000|2022-06-23 09:48:00|559.73|557.33|559.73|557.33|559.9|557.5|559.73|557.33|0
1655977690000|2022-06-23 09:48:10|559.82|557.42|560.08|557.68|560.08|557.68|559.82|557.42|0
1655977700000|2022-06-23 09:48:20|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1655977710000|2022-06-23 09:48:30|560.08|557.68|560.52|558.12|560.52|558.12|560.08|557.68|0
1655977720000|2022-06-23 09:48:40|560.61|558.21|560.78|558.38|560.78|558.38|560.61|558.21|0
1655977730000|2022-06-23 09:48:50|560.7|558.3|560.78|558.38|560.78|558.38|560.7|558.3|0
1655977740000|2022-06-23 09:49:00|560.96|558.56|560.96|558.56|560.96|558.56|560.87|558.47|0
1655977750000|2022-06-23 09:49:10|560.87|558.47|561.13|558.73|561.13|558.73|560.87|558.47|0
1655977760000|2022-06-23 09:49:20|561.31|558.91|561.13|558.73|561.31|558.91|561.13|558.73|0
1655977770000|2022-06-23 09:49:30|561.22|558.82|560.87|558.47|561.22|558.82|560.87|558.47|0
1655977780000|2022-06-23 09:49:40|560.96|558.56|561.05|558.65|561.05|558.65|560.96|558.56|0
1655977790000|2022-06-23 09:49:50|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1655977800000|2022-06-23 09:50:00|560.87|558.47|560.7|558.3|560.87|558.47|560.6|558.2|0
1655977810000|2022-06-23 09:50:10|560.6|558.2|560.7|558.3|560.7|558.3|560.6|558.2|0
1655977820000|2022-06-23 09:50:20|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1655977830000|2022-06-23 09:50:30|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1655977840000|2022-06-23 09:50:40|560.43|558.03|560.25|557.85|560.43|558.03|560.25|557.85|0
1655977850000|2022-06-23 09:50:50|560.35|557.95|560.25|557.85|560.35|557.95|560.25|557.85|0
1655977860000|2022-06-23 09:51:00|560.43|558.03|560.43|558.03|560.52|558.12|560.43|558.03|0
1655977870000|2022-06-23 09:51:10|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1655977880000|2022-06-23 09:51:20|560.7|558.3|560.7|558.3|560.78|558.38|560.7|558.3|0
1655977890000|2022-06-23 09:51:30|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1655977900000|2022-06-23 09:51:40|560.17|557.77|559.47|557.07|560.17|557.77|559.47|557.07|0
1655977910000|2022-06-23 09:51:50|559.38|556.98|559.73|557.33|559.73|557.33|559.38|556.98|0
1655977920000|2022-06-23 09:52:00|559.82|557.42|559.55|557.15|559.82|557.42|559.55|557.15|0
1655977930000|2022-06-23 09:52:10|559.9|557.5|560.08|557.68|560.08|557.68|559.9|557.5|0
1655977940000|2022-06-23 09:52:20|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1655977950000|2022-06-23 09:52:30|560.52|558.12|560.7|558.3|560.7|558.3|560.52|558.12|0
1655977960000|2022-06-23 09:52:40|560.6|558.2|560.78|558.38|560.78|558.38|560.6|558.2|0
1655977970000|2022-06-23 09:52:50|560.52|558.12|560.25|557.85|560.6|558.2|560.25|557.85|0
1655977980000|2022-06-23 09:53:00|560.52|558.12|560.43|558.03|560.52|558.12|560.43|558.03|0
1655977990000|2022-06-23 09:53:10|560.6|558.2|560.52|558.12|560.6|558.2|560.43|558.03|0
1655978000000|2022-06-23 09:53:20|560.17|557.77|560.08|557.68|560.17|557.77|559.82|557.42|0
1655978010000|2022-06-23 09:53:30|559.99|557.59|559.73|557.33|559.99|557.59|559.73|557.33|0
1655978020000|2022-06-23 09:53:40|559.9|557.5|559.55|557.15|559.9|557.5|559.55|557.15|0
1655978030000|2022-06-23 09:53:50|559.64|557.24|559.73|557.33|559.73|557.33|559.64|557.24|0
1655978040000|2022-06-23 09:54:00|559.55|557.15|559.38|556.98|559.64|557.24|559.38|556.98|0
1655978050000|2022-06-23 09:54:10|559.9|557.5|559.9|557.5|559.9|557.5|559.82|557.42|0
1655978060000|2022-06-23 09:54:20|559.99|557.59|559.99|557.59|560.08|557.68|559.99|557.59|0
1655978070000|2022-06-23 09:54:30|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1655978080000|2022-06-23 09:54:40|560.08|557.68|559.9|557.5|560.08|557.68|559.9|557.5|0
1655978090000|2022-06-23 09:54:50|559.82|557.42|559.9|557.5|559.9|557.5|559.73|557.33|0
1655978100000|2022-06-23 09:55:00|559.99|557.59|560.08|557.68|560.08|557.68|559.9|557.5|0
1655978110000|2022-06-23 09:55:10|559.9|557.5|559.9|557.5|559.9|557.5|559.9|557.5|0
1655978120000|2022-06-23 09:55:20|559.82|557.42|560.25|557.85|560.34|557.94|559.82|557.42|0
1655978130000|2022-06-23 09:55:30|559.82|557.42|559.64|557.24|559.82|557.42|559.55|557.15|0
1655978140000|2022-06-23 09:55:40|559.55|557.15|559.29|556.89|559.55|557.15|559.2|556.8|0
1655978150000|2022-06-23 09:55:50|559.2|556.8|558.15|555.75|559.2|556.8|558.07|555.67|0
1655978160000|2022-06-23 09:56:00|558.5|556.1|558.85|556.45|558.85|556.45|558.5|556.1|0
1655978170000|2022-06-23 09:56:10|558.68|556.28|558.5|556.1|558.68|556.28|558.5|556.1|0
1655978180000|2022-06-23 09:56:20|557.98|555.58|558.15|555.75|558.15|555.75|557.98|555.58|0
1655978190000|2022-06-23 09:56:30|557.98|555.58|557.63|555.23|557.98|555.58|557.63|555.23|0
1655978200000|2022-06-23 09:56:40|557.1|554.7|557.28|554.88|557.28|554.88|557.1|554.7|0
1655978210000|2022-06-23 09:56:50|557.63|555.23|557.63|555.23|557.63|555.23|557.45|555.05|0
1655978220000|2022-06-23 09:57:00|557.28|554.88|557.45|555.05|557.45|555.05|557.1|554.7|0
1655978230000|2022-06-23 09:57:10|557.63|555.23|557.1|554.7|557.63|555.23|557.02|554.62|0
1655978240000|2022-06-23 09:57:20|557.45|555.05|557.1|554.7|557.45|555.05|557.1|554.7|0
1655978250000|2022-06-23 09:57:30|557.19|554.79|557.1|554.7|557.19|554.79|556.93|554.53|0
1655978260000|2022-06-23 09:57:40|556.58|554.18|556.67|554.27|556.67|554.27|556.49|554.09|0
1655978270000|2022-06-23 09:57:50|556.58|554.18|556.75|554.35|556.75|554.35|556.58|554.18|0
1655978280000|2022-06-23 09:58:00|556.49|554.09|556.75|554.35|556.75|554.35|556.49|554.09|0
1655978290000|2022-06-23 09:58:10|556.84|554.44|556.75|554.35|556.93|554.53|556.75|554.35|0
1655978300000|2022-06-23 09:58:20|556.93|554.53|556.93|554.53|557.1|554.7|556.93|554.53|0
1655978310000|2022-06-23 09:58:30|556.4|554|556.58|554.18|556.58|554.18|556.4|554|0
1655978320000|2022-06-23 09:58:40|556.49|554.09|556.93|554.53|556.93|554.53|556.49|554.09|0
1655978330000|2022-06-23 09:58:50|556.84|554.44|556.23|553.83|556.84|554.44|556.23|553.83|0
1655978340000|2022-06-23 09:59:00|556.49|554.09|556.93|554.53|556.93|554.53|556.49|554.09|0
1655978350000|2022-06-23 09:59:10|557.02|554.62|557.1|554.7|557.1|554.7|557.02|554.62|0
1655978360000|2022-06-23 09:59:20|557.02|554.62|557.19|554.79|557.28|554.88|557.02|554.62|0
1655978370000|2022-06-23 09:59:30|557.1|554.7|558.15|555.75|558.15|555.75|557.1|554.7|0
1655978380000|2022-06-23 09:59:40|558.32|555.92|558.15|555.75|558.32|555.92|558.15|555.75|0
1655978390000|2022-06-23 09:59:50|558.5|556.1|558.5|556.1|558.5|556.1|558.42|556.02|0
1655978400000|2022-06-23 10:00:00|558.15|555.75|557.62|555.22|558.15|555.75|557.62|555.22|0
1655978410000|2022-06-23 10:00:10|557.72|555.32|557.8|555.4|557.89|555.49|557.72|555.32|0
1655978420000|2022-06-23 10:00:20|557.97|555.57|557.8|555.4|557.97|555.57|557.8|555.4|0
1655978430000|2022-06-23 10:00:30|557.97|555.57|557.89|555.49|557.97|555.57|557.89|555.49|0
1655978440000|2022-06-23 10:00:40|557.8|555.4|557.8|555.4|557.97|555.57|557.8|555.4|0
1655978460000|2022-06-23 10:01:00|557.97|555.57|558.32|555.92|558.32|555.92|557.97|555.57|0
1655978470000|2022-06-23 10:01:10|558.5|556.1|558.67|556.27|558.94|556.54|558.5|556.1|0
1655978480000|2022-06-23 10:01:20|558.85|556.45|558.67|556.27|558.85|556.45|558.59|556.19|0
1655978490000|2022-06-23 10:01:30|558.77|556.37|558.32|555.92|558.85|556.45|558.32|555.92|0
1655978500000|2022-06-23 10:01:40|558.42|556.02|558.5|556.1|558.5|556.1|558.42|556.02|0
1655978510000|2022-06-23 10:01:50|558.85|556.45|558.41|556.01|558.85|556.45|558.32|555.92|0
1655978520000|2022-06-23 10:02:00|558.32|555.92|558.67|556.27|558.67|556.27|558.32|555.92|0
1655978530000|2022-06-23 10:02:10|558.41|556.01|558.32|555.92|558.41|556.01|558.24|555.84|0
1655978540000|2022-06-23 10:02:20|558.41|556.01|558.41|556.01|558.5|556.1|558.41|556.01|0
1655978550000|2022-06-23 10:02:30|557.8|555.4|558.06|555.66|558.06|555.66|557.8|555.4|0
1655978560000|2022-06-23 10:02:40|557.97|555.57|557.62|555.22|557.97|555.57|557.62|555.22|0
1655978570000|2022-06-23 10:02:50|557.72|555.32|557.8|555.4|557.8|555.4|557.71|555.31|0
1655978580000|2022-06-23 10:03:00|557.89|555.49|558.41|556.01|558.5|556.1|557.89|555.49|0
1655978590000|2022-06-23 10:03:10|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1655978600000|2022-06-23 10:03:20|558.67|556.27|558.32|555.92|558.67|556.27|558.32|555.92|0
1655978610000|2022-06-23 10:03:30|558.24|555.84|557.97|555.57|558.24|555.84|557.97|555.57|0
1655978620000|2022-06-23 10:03:40|558.06|555.66|558.41|556.01|558.5|556.1|558.06|555.66|0
1655978630000|2022-06-23 10:03:50|558.5|556.1|558.85|556.45|558.85|556.45|558.5|556.1|0
1655978640000|2022-06-23 10:04:00|558.94|556.54|558.76|556.36|559.02|556.62|558.76|556.36|0
1655978650000|2022-06-23 10:04:10|558.67|556.27|558.76|556.36|558.76|556.36|558.67|556.27|0
1655978660000|2022-06-23 10:04:20|558.59|556.19|558.41|556.01|558.59|556.19|558.41|556.01|0
1655978670000|2022-06-23 10:04:30|558.5|556.1|558.59|556.19|558.59|556.19|558.41|556.01|0
1655978680000|2022-06-23 10:04:40|558.5|556.1|558.15|555.75|558.5|556.1|558.15|555.75|0
1655978690000|2022-06-23 10:04:50|558.32|555.92|558.32|555.92|558.32|555.92|558.24|555.84|0
1655978700000|2022-06-23 10:05:00|558.24|555.84|558.41|556.01|558.41|556.01|558.24|555.84|0
1655978710000|2022-06-23 10:05:10|558.32|555.92|558.24|555.84|558.32|555.92|558.24|555.84|0
1655978720000|2022-06-23 10:05:20|558.15|555.75|558.06|555.66|558.41|556.01|558.06|555.66|0
1655978730000|2022-06-23 10:05:30|557.97|555.57|557.97|555.57|557.97|555.57|557.97|555.57|0
1655978740000|2022-06-23 10:05:40|558.06|555.66|558.06|555.66|558.06|555.66|557.97|555.57|0
1655978750000|2022-06-23 10:05:50|558.15|555.75|558.32|555.92|558.32|555.92|558.15|555.75|0
1655978760000|2022-06-23 10:06:00|558.24|555.84|558.32|555.92|558.32|555.92|558.24|555.84|0
1655978770000|2022-06-23 10:06:10|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1655978780000|2022-06-23 10:06:20|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1655978790000|2022-06-23 10:06:30|557.97|555.57|558.5|556.1|558.5|556.1|557.97|555.57|0
1655978800000|2022-06-23 10:06:40|558.41|556.01|558.32|555.92|558.5|556.1|558.15|555.75|0
1655978810000|2022-06-23 10:06:50|558.15|555.75|558.15|555.75|558.24|555.84|558.15|555.75|0
1655978820000|2022-06-23 10:07:00|558.06|555.66|557.8|555.4|558.15|555.75|557.8|555.4|0
1655978830000|2022-06-23 10:07:10|557.71|555.31|557.8|555.4|557.8|555.4|557.71|555.31|0
1655978840000|2022-06-23 10:07:20|557.71|555.31|557.62|555.22|557.71|555.31|557.62|555.22|0
1655978850000|2022-06-23 10:07:30|557.8|555.4|558.15|555.75|558.15|555.75|557.8|555.4|0
1655978860000|2022-06-23 10:07:40|557.97|555.57|558.15|555.75|558.15|555.75|557.97|555.57|0
1655978870000|2022-06-23 10:07:50|558.06|555.66|558.06|555.66|558.06|555.66|557.97|555.57|0
1655978880000|2022-06-23 10:08:00|557.27|554.87|557.45|555.05|557.45|555.05|557.27|554.87|0
1655978890000|2022-06-23 10:08:10|557.36|554.96|557.19|554.79|557.36|554.96|557.01|554.61|0
1655978900000|2022-06-23 10:08:20|557.27|554.87|556.57|554.17|557.27|554.87|556.57|554.17|0
1655978910000|2022-06-23 10:08:30|556.66|554.26|556.49|554.09|556.75|554.35|556.49|554.09|0
1655978920000|2022-06-23 10:08:40|556.4|554|556.49|554.09|556.57|554.17|556.4|554|0
1655978930000|2022-06-23 10:08:50|556.32|553.92|556.32|553.92|556.32|553.92|556.22|553.82|0
1655978940000|2022-06-23 10:09:00|556.4|554|556.4|554|556.4|554|556.32|553.92|0
1655978950000|2022-06-23 10:09:10|556.49|554.09|556.49|554.09|556.57|554.17|556.32|553.92|0
1655978960000|2022-06-23 10:09:20|556.4|554|556.57|554.17|556.57|554.17|556.32|553.92|0
1655978970000|2022-06-23 10:09:30|557.01|554.61|557.1|554.7|557.1|554.7|556.92|554.52|0
1655978980000|2022-06-23 10:09:40|557.27|554.87|557.27|554.87|557.27|554.87|557.27|554.87|0
1655978990000|2022-06-23 10:09:50|557.36|554.96|556.92|554.52|557.36|554.96|556.92|554.52|0
1655979000000|2022-06-23 10:10:00|556.84|554.44|556.92|554.52|556.92|554.52|556.84|554.44|0
1655979010000|2022-06-23 10:10:10|556.84|554.44|556.92|554.52|557.01|554.61|556.84|554.44|0
1655979020000|2022-06-23 10:10:20|557.1|554.7|557.45|555.05|557.45|555.05|557.1|554.7|0
1655979030000|2022-06-23 10:10:30|557.27|554.87|556.75|554.35|557.36|554.96|556.75|554.35|0
1655979040000|2022-06-23 10:10:40|556.92|554.52|556.49|554.09|556.92|554.52|556.49|554.09|0
1655979050000|2022-06-23 10:10:50|556.31|553.91|556.05|553.65|556.31|553.91|556.05|553.65|0
1655979060000|2022-06-23 10:11:00|555.97|553.57|555.53|553.13|555.97|553.57|555.53|553.13|0
1655979070000|2022-06-23 10:11:10|555.44|553.04|555.44|553.04|555.44|553.04|555.35|552.95|0
1655979080000|2022-06-23 10:11:20|555.27|552.87|555.27|552.87|555.35|552.95|555.27|552.87|0
1655979090000|2022-06-23 10:11:30|555.35|552.95|555.18|552.78|555.35|552.95|555.18|552.78|0
1655979100000|2022-06-23 10:11:40|554.83|552.43|554.74|552.34|554.92|552.52|554.74|552.34|0
1655979110000|2022-06-23 10:11:50|554.83|552.43|554.65|552.25|554.83|552.43|554.65|552.25|0
1655979120000|2022-06-23 10:12:00|554.74|552.34|554.83|552.43|554.83|552.43|554.74|552.34|0
1655979130000|2022-06-23 10:12:10|555.09|552.69|555.18|552.78|555.18|552.78|555|552.6|0
1655979140000|2022-06-23 10:12:20|555.09|552.69|554.83|552.43|555.09|552.69|554.83|552.43|0
1655979150000|2022-06-23 10:12:30|554.74|552.34|554.65|552.25|554.74|552.34|554.65|552.25|0
1655979160000|2022-06-23 10:12:40|554.74|552.34|554.57|552.17|554.74|552.34|554.57|552.17|0
1655979170000|2022-06-23 10:12:50|554.48|552.08|554.57|552.17|554.57|552.17|554.48|552.08|0
1655979180000|2022-06-23 10:13:00|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1655979190000|2022-06-23 10:13:10|554.65|552.25|554.3|551.9|554.65|552.25|554.3|551.9|0
1655979200000|2022-06-23 10:13:20|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1655979210000|2022-06-23 10:13:30|554.57|552.17|554.83|552.43|554.92|552.52|554.57|552.17|0
1655979220000|2022-06-23 10:13:40|554.65|552.25|555.44|553.04|555.53|553.13|554.65|552.25|0
1655979230000|2022-06-23 10:13:50|555.52|553.12|555.7|553.3|555.7|553.3|555.52|553.12|0
1655979250000|2022-06-23 10:14:10|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1655979260000|2022-06-23 10:14:20|555.44|553.04|555.44|553.04|555.44|553.04|555.44|553.04|0
1655979270000|2022-06-23 10:14:30|555.35|552.95|554.65|552.25|555.35|552.95|554.65|552.25|0
1655979280000|2022-06-23 10:14:40|554.83|552.43|554.74|552.34|554.83|552.43|554.74|552.34|0
1655979290000|2022-06-23 10:14:50|555|552.6|555.18|552.78|555.18|552.78|555|552.6|0
1655979300000|2022-06-23 10:15:00|555.27|552.87|555.18|552.78|555.27|552.87|555.18|552.78|0
1655979320000|2022-06-23 10:15:20|555.35|552.95|555.18|552.78|555.35|552.95|555.18|552.78|0
1655979330000|2022-06-23 10:15:30|555.27|552.87|555.35|552.95|555.35|552.95|555.09|552.69|0
1655979340000|2022-06-23 10:15:40|555.52|553.12|555.87|553.47|555.87|553.47|555.52|553.12|0
1655979350000|2022-06-23 10:15:50|555.79|553.39|556.05|553.65|556.05|553.65|555.79|553.39|0
1655979360000|2022-06-23 10:16:00|555.96|553.56|555.87|553.47|555.96|553.56|555.87|553.47|0
1655979370000|2022-06-23 10:16:10|556.05|553.65|556.14|553.74|556.14|553.74|556.05|553.65|0
1655979380000|2022-06-23 10:16:20|555.18|552.78|555.7|553.3|555.7|553.3|555.18|552.78|0
1655979390000|2022-06-23 10:16:30|555.87|553.47|556.05|553.65|556.05|553.65|555.87|553.47|0
1655979400000|2022-06-23 10:16:40|555.87|553.47|555.7|553.3|555.87|553.47|555.7|553.3|0
1655979420000|2022-06-23 10:17:00|555.79|553.39|555.7|553.3|555.79|553.39|555.52|553.12|0
1655979430000|2022-06-23 10:17:10|555.87|553.47|556.22|553.82|556.22|553.82|555.87|553.47|0
1655979440000|2022-06-23 10:17:20|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1655979450000|2022-06-23 10:17:30|556.22|553.82|556.22|553.82|556.22|553.82|556.14|553.74|0
1655979460000|2022-06-23 10:17:40|556.31|553.91|556.22|553.82|556.31|553.91|555.87|553.47|0
1655979470000|2022-06-23 10:17:50|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1655979480000|2022-06-23 10:18:00|556.05|553.65|556.31|553.91|556.31|553.91|556.05|553.65|0
1655979490000|2022-06-23 10:18:10|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1655979500000|2022-06-23 10:18:20|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1655979510000|2022-06-23 10:18:30|556.14|553.74|556.4|554|556.4|554|556.14|553.74|0
1655979520000|2022-06-23 10:18:40|556.57|554.17|555.52|553.12|556.57|554.17|555.52|553.12|0
1655979530000|2022-06-23 10:18:50|555.87|553.47|555.7|553.3|555.87|553.47|555.61|553.21|0
1655979540000|2022-06-23 10:19:00|555.52|553.12|555.7|553.3|555.7|553.3|555.52|553.12|0
1655979550000|2022-06-23 10:19:10|555.52|553.12|555.52|553.12|555.61|553.21|555.35|552.95|0
1655979560000|2022-06-23 10:19:20|555.79|553.39|555.96|553.56|556.05|553.65|555.79|553.39|0
1655979570000|2022-06-23 10:19:30|556.05|553.65|555.87|553.47|556.05|553.65|555.87|553.47|0
1655979580000|2022-06-23 10:19:40|556.05|553.65|556.14|553.74|556.22|553.82|556.05|553.65|0
1655979590000|2022-06-23 10:19:50|556.05|553.65|556.05|553.65|556.14|553.74|555.87|553.47|0
1655979600000|2022-06-23 10:20:00|555.7|553.3|555.96|553.56|555.96|553.56|555.7|553.3|0
1655979610000|2022-06-23 10:20:10|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1655979620000|2022-06-23 10:20:20|555.7|553.3|555.7|553.3|555.7|553.3|555.7|553.3|0
1655979630000|2022-06-23 10:20:30|555.61|553.21|555.7|553.3|555.7|553.3|555.61|553.21|0
1655979640000|2022-06-23 10:20:40|556.22|553.82|556.14|553.74|556.22|553.82|556.14|553.74|0
1655979650000|2022-06-23 10:20:50|556.22|553.82|556.14|553.74|556.22|553.82|556.05|553.65|0
1655979660000|2022-06-23 10:21:00|555.87|553.47|555.96|553.56|555.96|553.56|555.87|553.47|0
1655979670000|2022-06-23 10:21:10|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1655979680000|2022-06-23 10:21:20|555.87|553.47|555.87|553.47|555.87|553.47|555.87|553.47|0
1655979690000|2022-06-23 10:21:30|555.96|553.56|556.57|554.17|556.57|554.17|555.96|553.56|0
1655979700000|2022-06-23 10:21:40|556.4|554|556.22|553.82|556.4|554|556.22|553.82|0
1655979710000|2022-06-23 10:21:50|556.31|553.91|556.05|553.65|556.31|553.91|556.05|553.65|0
1655979720000|2022-06-23 10:22:00|556.22|553.82|556.14|553.74|556.22|553.82|556.05|553.65|0
1655979730000|2022-06-23 10:22:10|555.35|552.95|555.26|552.86|555.52|553.12|555.26|552.86|0
1655979740000|2022-06-23 10:22:20|555.35|552.95|555.7|553.3|555.7|553.3|555.35|552.95|0
1655979750000|2022-06-23 10:22:30|555.52|553.12|555.7|553.3|555.7|553.3|555.52|553.12|0
1655979760000|2022-06-23 10:22:40|555.52|553.12|555.52|553.12|555.52|553.12|555.52|553.12|0
1655979770000|2022-06-23 10:22:50|555.96|553.56|555.87|553.47|555.96|553.56|555.87|553.47|0
1655979780000|2022-06-23 10:23:00|555.7|553.3|555.35|552.95|555.7|553.3|555.35|552.95|0
1655979790000|2022-06-23 10:23:10|555.26|552.86|556.08|553.68|556.08|553.68|555.26|552.86|0
1655979800000|2022-06-23 10:23:20|556.17|553.77|556.17|553.77|556.17|553.77|556.08|553.68|0
1655979810000|2022-06-23 10:23:30|556.08|553.68|555.82|553.42|556.08|553.68|555.65|553.25|0
1655979820000|2022-06-23 10:23:40|555.99|553.59|555.91|553.51|555.99|553.59|555.91|553.51|0
1655979830000|2022-06-23 10:23:50|556.08|553.68|555.65|553.25|556.08|553.68|555.47|553.07|0
1655979840000|2022-06-23 10:24:00|555.56|553.16|555.65|553.25|555.65|553.25|555.56|553.16|0
1655979850000|2022-06-23 10:24:10|555.56|553.16|555.47|553.07|555.56|553.16|555.47|553.07|0
1655979860000|2022-06-23 10:24:20|555.3|552.9|555.47|553.07|555.47|553.07|555.3|552.9|0
1655979870000|2022-06-23 10:24:30|555.65|553.25|555.65|553.25|555.65|553.25|555.56|553.16|0
1655979900000|2022-06-23 10:25:00|555.74|553.34|555.47|553.07|555.74|553.34|555.47|553.07|0
1655979910000|2022-06-23 10:25:10|555.39|552.99|555.47|553.07|555.56|553.16|555.39|552.99|0
1655979920000|2022-06-23 10:25:20|555.3|552.9|555.12|552.72|555.3|552.9|555.12|552.72|0
1655979930000|2022-06-23 10:25:30|555.04|552.64|554.87|552.47|555.04|552.64|554.87|552.47|0
1655979940000|2022-06-23 10:25:40|554.95|552.55|554.77|552.37|555.12|552.72|554.77|552.37|0
1655979950000|2022-06-23 10:25:50|554.95|552.55|554.69|552.29|554.95|552.55|554.6|552.2|0
1655979960000|2022-06-23 10:26:00|554.77|552.37|554.77|552.37|554.77|552.37|554.69|552.29|0
1655979970000|2022-06-23 10:26:10|554.95|552.55|554.86|552.46|555.04|552.64|554.86|552.46|0
1655979980000|2022-06-23 10:26:20|554.6|552.2|554.69|552.29|554.69|552.29|554.6|552.2|0
1655979990000|2022-06-23 10:26:30|554.6|552.2|554.6|552.2|554.6|552.2|554.52|552.12|0
1655980000000|2022-06-23 10:26:40|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1655980010000|2022-06-23 10:26:50|554.6|552.2|554.52|552.12|554.6|552.2|554.43|552.03|0
1655980020000|2022-06-23 10:27:00|554.43|552.03|553.38|550.98|554.43|552.03|553.38|550.98|0
1655980030000|2022-06-23 10:27:10|553.56|551.16|553.38|550.98|553.56|551.16|553.38|550.98|0
1655980040000|2022-06-23 10:27:20|553.21|550.81|553.21|550.81|553.38|550.98|553.21|550.81|0
1655980050000|2022-06-23 10:27:30|553.13|550.73|553.65|551.25|553.65|551.25|553.13|550.73|0
1655980060000|2022-06-23 10:27:40|553.56|551.16|553.13|550.73|553.73|551.33|553.13|550.73|0
1655980070000|2022-06-23 10:27:50|553.21|550.81|553.21|550.81|553.56|551.16|553.21|550.81|0
1655980080000|2022-06-23 10:28:00|553.38|550.98|553.38|550.98|553.38|550.98|553.21|550.81|0
1655980090000|2022-06-23 10:28:10|553.13|550.73|553.04|550.64|553.21|550.81|553.04|550.64|0
1655980100000|2022-06-23 10:28:20|552.86|550.46|552.52|550.12|552.86|550.46|552.52|550.12|0
1655980110000|2022-06-23 10:28:30|552.69|550.29|552.34|549.94|552.69|550.29|552.34|549.94|0
1655980120000|2022-06-23 10:28:40|552.17|549.77|552.17|549.77|552.17|549.77|551.99|549.59|0
1655980130000|2022-06-23 10:28:50|552.52|550.12|552.34|549.94|552.52|550.12|552.34|549.94|0
1655980140000|2022-06-23 10:29:00|552.51|550.11|552.26|549.86|552.61|550.21|552.26|549.86|0
1655980150000|2022-06-23 10:29:10|552.17|549.77|552.34|549.94|552.34|549.94|552.17|549.77|0
1655980160000|2022-06-23 10:29:20|551.99|549.59|552.08|549.68|552.08|549.68|551.99|549.59|0
1655980170000|2022-06-23 10:29:30|551.99|549.59|552.08|549.68|552.08|549.68|551.99|549.59|0
1655980180000|2022-06-23 10:29:40|551.99|549.59|552.34|549.94|552.34|549.94|551.99|549.59|0
1655980190000|2022-06-23 10:29:50|552.17|549.77|552.17|549.77|552.26|549.86|552.17|549.77|0
1655980220000|2022-06-23 10:30:20|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1655980230000|2022-06-23 10:30:30|552.51|550.11|552.6|550.2|552.6|550.2|552.51|550.11|0
1655980240000|2022-06-23 10:30:40|552.86|550.46|553.3|550.9|553.3|550.9|552.86|550.46|0
1655980250000|2022-06-23 10:30:50|553.56|551.16|553.56|551.16|553.56|551.16|553.38|550.98|0
1655980260000|2022-06-23 10:31:00|553.73|551.33|553.73|551.33|553.99|551.59|553.73|551.33|0
1655980270000|2022-06-23 10:31:10|553.82|551.42|554.52|552.12|554.52|552.12|553.82|551.42|0
1655980280000|2022-06-23 10:31:20|554.43|552.03|554.52|552.12|554.52|552.12|554.43|552.03|0
1655980290000|2022-06-23 10:31:30|554.69|552.29|555.04|552.64|555.04|552.64|554.6|552.2|0
1655980300000|2022-06-23 10:31:40|554.95|552.55|554.86|552.46|554.95|552.55|554.86|552.46|0
1655980310000|2022-06-23 10:31:50|554.95|552.55|554.95|552.55|555.04|552.64|554.95|552.55|0
1655980320000|2022-06-23 10:32:00|554.77|552.37|554.77|552.37|554.77|552.37|554.6|552.2|0
1655980330000|2022-06-23 10:32:10|554.69|552.29|554.77|552.37|554.86|552.46|554.69|552.29|0
1655980340000|2022-06-23 10:32:20|554.69|552.29|554.42|552.02|554.69|552.29|554.25|551.85|0
1655980350000|2022-06-23 10:32:30|554.25|551.85|554.34|551.94|554.42|552.02|554.25|551.85|0
1655980360000|2022-06-23 10:32:40|554.25|551.85|554.6|552.2|554.6|552.2|554.25|551.85|0
1655980370000|2022-06-23 10:32:50|554.42|552.02|554.52|552.12|554.52|552.12|554.42|552.02|0
1655980380000|2022-06-23 10:33:00|554.6|552.2|554.52|552.12|554.6|552.2|554.52|552.12|0
1655980390000|2022-06-23 10:33:10|554.51|552.11|554.6|552.2|554.69|552.29|554.51|552.11|0
1655980400000|2022-06-23 10:33:20|554.42|552.02|554.08|551.68|554.42|552.02|554.08|551.68|0
1655980410000|2022-06-23 10:33:30|554.25|551.85|554.08|551.68|554.25|551.85|554.08|551.68|0
1655980420000|2022-06-23 10:33:40|553.99|551.59|554.25|551.85|554.25|551.85|553.99|551.59|0
1655980430000|2022-06-23 10:33:50|554.34|551.94|554.42|552.02|554.42|552.02|554.25|551.85|0
1655980440000|2022-06-23 10:34:00|554.6|552.2|554.42|552.02|554.6|552.2|554.42|552.02|0
1655980450000|2022-06-23 10:34:10|554.25|551.85|554.25|551.85|554.34|551.94|554.25|551.85|0
1655980460000|2022-06-23 10:34:20|553.99|551.59|554.17|551.77|554.17|551.77|553.99|551.59|0
1655980470000|2022-06-23 10:34:30|554.42|552.02|554.25|551.85|554.42|552.02|554.25|551.85|0
1655980480000|2022-06-23 10:34:40|554.17|551.77|554.17|551.77|554.25|551.85|554.17|551.77|0
1655980490000|2022-06-23 10:34:50|554.25|551.85|554.25|551.85|554.34|551.94|554.25|551.85|0
1655980500000|2022-06-23 10:35:00|554.08|551.68|554.08|551.68|554.08|551.68|554.08|551.68|0
1655980510000|2022-06-23 10:35:10|554.17|551.77|553.99|551.59|554.17|551.77|553.99|551.59|0
1655980520000|2022-06-23 10:35:20|554.08|551.68|554.08|551.68|554.17|551.77|554.08|551.68|0
1655980530000|2022-06-23 10:35:30|554.42|552.02|554.25|551.85|554.42|552.02|554.25|551.85|0
1655980540000|2022-06-23 10:35:40|554.17|551.77|553.9|551.5|554.17|551.77|553.9|551.5|0
1655980550000|2022-06-23 10:35:50|553.82|551.42|553.38|550.98|553.82|551.42|553.38|550.98|0
1655980560000|2022-06-23 10:36:00|553.47|551.07|553.64|551.24|553.64|551.24|553.47|551.07|0
1655980570000|2022-06-23 10:36:10|553.55|551.15|553.47|551.07|553.55|551.15|553.47|551.07|0
1655980580000|2022-06-23 10:36:20|553.21|550.81|553.03|550.63|553.21|550.81|553.03|550.63|0
1655980590000|2022-06-23 10:36:30|553.21|550.81|552.51|550.11|553.21|550.81|552.51|550.11|0
1655980600000|2022-06-23 10:36:40|552.6|550.2|552.43|550.03|552.6|550.2|552.43|550.03|0
1655980610000|2022-06-23 10:36:50|552.51|550.11|552.51|550.11|552.51|550.11|552.34|549.94|0
1655980620000|2022-06-23 10:37:00|552.34|549.94|552.34|549.94|552.34|549.94|552.34|549.94|0
1655980630000|2022-06-23 10:37:10|552.26|549.86|552.17|549.77|552.26|549.86|552.17|549.77|0
1655980640000|2022-06-23 10:37:20|552.08|549.68|551.99|549.59|552.08|549.68|551.65|549.25|0
1655980650000|2022-06-23 10:37:30|551.91|549.51|551.3|548.9|551.91|549.51|551.3|548.9|0
1655980660000|2022-06-23 10:37:40|551.47|549.07|551.3|548.9|551.47|549.07|551.3|548.9|0
1655980680000|2022-06-23 10:38:00|551.12|548.72|551.04|548.64|551.12|548.72|550.95|548.55|0
1655980690000|2022-06-23 10:38:10|551.3|548.9|551.21|548.81|551.3|548.9|551.21|548.81|0
1655980700000|2022-06-23 10:38:20|551.12|548.72|551.3|548.9|551.3|548.9|551.12|548.72|0
1655980710000|2022-06-23 10:38:30|551.47|549.07|551.56|549.16|551.56|549.16|551.47|549.07|0
1655980720000|2022-06-23 10:38:40|551.64|549.24|552.16|549.76|552.16|549.76|551.64|549.24|0
1655980730000|2022-06-23 10:38:50|552.34|549.94|552.51|550.11|552.51|550.11|552.34|549.94|0
1655980740000|2022-06-23 10:39:00|552.43|550.03|552.43|550.03|552.43|550.03|552.43|550.03|0
1655980750000|2022-06-23 10:39:10|552.51|550.11|552.6|550.2|552.69|550.29|552.51|550.11|0
1655980760000|2022-06-23 10:39:20|552.16|549.76|552.34|549.94|552.34|549.94|552.16|549.76|0
1655980770000|2022-06-23 10:39:30|552.08|549.68|551.91|549.51|552.25|549.85|551.91|549.51|0
1655980780000|2022-06-23 10:39:40|551.64|549.24|551.82|549.42|551.82|549.42|551.64|549.24|0
1655980790000|2022-06-23 10:39:50|551.64|549.24|551.82|549.42|551.82|549.42|551.64|549.24|0
1655980800000|2022-06-23 10:40:00|551.64|549.24|551.99|549.59|551.99|549.59|551.64|549.24|0
1655980810000|2022-06-23 10:40:10|551.91|549.51|551.56|549.16|551.91|549.51|551.56|549.16|0
1655980820000|2022-06-23 10:40:20|551.47|549.07|551.82|549.42|551.91|549.51|551.47|549.07|0
1655980830000|2022-06-23 10:40:30|551.91|549.51|551.82|549.42|551.91|549.51|551.82|549.42|0
1655980840000|2022-06-23 10:40:40|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1655980850000|2022-06-23 10:40:50|551.73|549.33|551.47|549.07|551.73|549.33|551.47|549.07|0
1655980860000|2022-06-23 10:41:00|551.64|549.24|551.64|549.24|551.64|549.24|551.64|549.24|0
1655980870000|2022-06-23 10:41:10|551.56|549.16|550.87|548.47|551.56|549.16|550.87|548.47|0
1655980880000|2022-06-23 10:41:20|551.12|548.72|550.95|548.55|551.12|548.72|550.95|548.55|0
1655980890000|2022-06-23 10:41:30|551.3|548.9|551.3|548.9|551.47|549.07|551.3|548.9|0
1655980900000|2022-06-23 10:41:40|550.95|548.55|550.78|548.38|550.95|548.55|550.78|548.38|0
1655980910000|2022-06-23 10:41:50|550.87|548.47|550.78|548.38|550.87|548.47|550.78|548.38|0
1655980920000|2022-06-23 10:42:00|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1655980930000|2022-06-23 10:42:10|550.78|548.38|550.87|548.47|550.95|548.55|550.78|548.38|0
1655980940000|2022-06-23 10:42:20|550.95|548.55|550.87|548.47|550.95|548.55|550.87|548.47|0
1655980950000|2022-06-23 10:42:30|550.95|548.55|550.95|548.55|550.95|548.55|550.78|548.38|0
1655980960000|2022-06-23 10:42:40|551.12|548.72|550.95|548.55|551.12|548.72|550.95|548.55|0
1655980970000|2022-06-23 10:42:50|550.87|548.47|550.6|548.2|550.87|548.47|550.6|548.2|0
1655980980000|2022-06-23 10:43:00|550.78|548.38|550.95|548.55|550.95|548.55|550.78|548.38|0
1655980990000|2022-06-23 10:43:10|550.87|548.47|550.87|548.47|550.87|548.47|550.87|548.47|0
1655981000000|2022-06-23 10:43:20|550.78|548.38|550.6|548.2|550.78|548.38|550.6|548.2|0
1655981010000|2022-06-23 10:43:30|550.52|548.12|550.43|548.03|550.52|548.12|550.43|548.03|0
1655981020000|2022-06-23 10:43:40|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1655981040000|2022-06-23 10:44:00|550.52|548.12|550.6|548.2|550.69|548.29|550.52|548.12|0
1655981050000|2022-06-23 10:44:10|550.69|548.29|550.35|547.95|550.69|548.29|550.26|547.86|0
1655981060000|2022-06-23 10:44:20|550.43|548.03|550.26|547.86|550.43|548.03|550.26|547.86|0
1655981070000|2022-06-23 10:44:30|550.17|547.77|550.26|547.86|550.26|547.86|550.17|547.77|0
1655981080000|2022-06-23 10:44:40|550.17|547.77|550.91|548.51|550.91|548.51|550.08|547.68|0
1655981090000|2022-06-23 10:44:50|551.09|548.69|549.93|547.53|551.09|548.69|549.93|547.53|0
1655981100000|2022-06-23 10:45:00|549.85|547.45|549.76|547.36|549.85|547.45|549.59|547.19|0
1655981110000|2022-06-23 10:45:10|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1655981120000|2022-06-23 10:45:20|549.76|547.36|549.76|547.36|549.93|547.53|549.76|547.36|0
1655981130000|2022-06-23 10:45:30|549.93|547.53|549.76|547.36|549.93|547.53|549.76|547.36|0
1655981140000|2022-06-23 10:45:40|549.68|547.28|549.76|547.36|549.76|547.36|549.68|547.28|0
1655981150000|2022-06-23 10:45:50|549.93|547.53|549.93|547.53|549.93|547.53|549.93|547.53|0
1655981160000|2022-06-23 10:46:00|550.11|547.71|550.28|547.88|550.28|547.88|550.11|547.71|0
1655981170000|2022-06-23 10:46:10|550.45|548.05|550.8|548.4|550.8|548.4|550.45|548.05|0
1655981180000|2022-06-23 10:46:20|550.63|548.23|550.2|547.8|550.63|548.23|550.2|547.8|0
1655981190000|2022-06-23 10:46:30|550.37|547.97|550.11|547.71|550.37|547.97|550.11|547.71|0
1655981200000|2022-06-23 10:46:40|550.2|547.8|550.11|547.71|550.2|547.8|550.11|547.71|0
1655981210000|2022-06-23 10:46:50|549.93|547.53|549.24|546.84|550.11|547.71|549.24|546.84|0
1655981220000|2022-06-23 10:47:00|549.41|547.01|549.41|547.01|549.59|547.19|549.41|547.01|0
1655981230000|2022-06-23 10:47:10|549.07|546.67|549.24|546.84|549.24|546.84|549.07|546.67|0
1655981250000|2022-06-23 10:47:30|549.16|546.76|548.9|546.5|549.16|546.76|548.72|546.32|0
1655981270000|2022-06-23 10:47:50|548.99|546.59|548.81|546.41|548.99|546.59|548.81|546.41|0
1655981280000|2022-06-23 10:48:00|548.9|546.5|548.72|546.32|548.9|546.5|548.72|546.32|0
1655981290000|2022-06-23 10:48:10|548.81|546.41|548.9|546.5|548.9|546.5|548.81|546.41|0
1655981300000|2022-06-23 10:48:20|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1655981310000|2022-06-23 10:48:30|548.72|546.32|549.07|546.67|549.07|546.67|548.72|546.32|0
1655981320000|2022-06-23 10:48:40|549.24|546.84|548.9|546.5|549.24|546.84|548.9|546.5|0
1655981330000|2022-06-23 10:48:50|548.98|546.58|548.89|546.49|548.98|546.58|548.89|546.49|0
1655981340000|2022-06-23 10:49:00|548.72|546.32|548.64|546.24|548.72|546.32|548.64|546.24|0
1655981350000|2022-06-23 10:49:10|548.72|546.32|548.38|545.98|548.72|546.32|548.38|545.98|0
1655981370000|2022-06-23 10:49:30|548.29|545.89|548.03|545.63|548.38|545.98|548.03|545.63|0
1655981380000|2022-06-23 10:49:40|547.86|545.46|548.03|545.63|548.03|545.63|547.86|545.46|0
1655981390000|2022-06-23 10:49:50|547.86|545.46|547.34|544.94|547.86|545.46|547.34|544.94|0
1655981400000|2022-06-23 10:50:00|547.43|545.03|547.68|545.28|547.68|545.28|547.34|544.94|0
1655981410000|2022-06-23 10:50:10|547.51|545.11|547.43|545.03|547.51|545.11|547.34|544.94|0
1655981420000|2022-06-23 10:50:20|547.34|544.94|547.26|544.86|547.34|544.94|547.17|544.77|0
1655981430000|2022-06-23 10:50:30|546.99|544.59|546.99|544.59|546.99|544.59|546.99|544.59|0
1655981440000|2022-06-23 10:50:40|546.82|544.42|546.82|544.42|546.82|544.42|546.65|544.25|0
1655981450000|2022-06-23 10:50:50|546.74|544.34|546.82|544.42|546.99|544.59|546.65|544.25|0
1655981460000|2022-06-23 10:51:00|546.57|544.17|546.65|544.25|546.65|544.25|546.57|544.17|0
1655981470000|2022-06-23 10:51:10|546.82|544.42|546.48|544.08|546.82|544.42|546.48|544.08|0
1655981480000|2022-06-23 10:51:20|546.13|543.73|546.22|543.82|546.22|543.82|546.13|543.73|0
1655981490000|2022-06-23 10:51:30|545.96|543.56|546.3|543.9|546.3|543.9|545.96|543.56|0
1655981500000|2022-06-23 10:51:40|546.05|543.65|546.65|544.25|546.65|544.25|546.05|543.65|0
1655981510000|2022-06-23 10:51:50|546.48|544.08|546.56|544.16|546.56|544.16|546.3|543.9|0
1655981520000|2022-06-23 10:52:00|546.13|543.73|546.3|543.9|546.3|543.9|545.96|543.56|0
1655981530000|2022-06-23 10:52:10|546.13|543.73|546.22|543.82|546.22|543.82|546.13|543.73|0
1655981540000|2022-06-23 10:52:20|546.3|543.9|545.78|543.38|546.3|543.9|545.78|543.38|0
1655981550000|2022-06-23 10:52:30|545.7|543.3|545.44|543.04|545.7|543.3|545.27|542.87|0
1655981560000|2022-06-23 10:52:40|545.27|542.87|545.27|542.87|545.44|543.04|545.27|542.87|0
1655981570000|2022-06-23 10:52:50|545.1|542.7|545.27|542.87|545.27|542.87|544.92|542.52|0
1655981580000|2022-06-23 10:53:00|545.44|543.04|545.44|543.04|545.61|543.21|545.44|543.04|0
1655981590000|2022-06-23 10:53:10|545.78|543.38|545.78|543.38|545.78|543.38|545.61|543.21|0
1655981600000|2022-06-23 10:53:20|545.87|543.47|545.96|543.56|545.96|543.56|545.87|543.47|0
1655981610000|2022-06-23 10:53:30|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1655981620000|2022-06-23 10:53:40|546.3|543.9|546.65|544.25|546.82|544.42|546.3|543.9|0
1655981630000|2022-06-23 10:53:50|546.3|543.9|546.65|544.25|546.65|544.25|546.3|543.9|0
1655981640000|2022-06-23 10:54:00|546.47|544.07|546.82|544.42|546.82|544.42|546.47|544.07|0
1655981650000|2022-06-23 10:54:10|546.65|544.25|547.08|544.68|547.08|544.68|546.65|544.25|0
1655981660000|2022-06-23 10:54:20|546.99|544.59|547.25|544.85|547.25|544.85|546.99|544.59|0
1655981670000|2022-06-23 10:54:30|547.16|544.76|546.65|544.25|547.16|544.76|546.65|544.25|0
1655981680000|2022-06-23 10:54:40|546.82|544.42|546.82|544.42|546.99|544.59|546.82|544.42|0
1655981690000|2022-06-23 10:54:50|546.99|544.59|546.82|544.42|546.99|544.59|546.82|544.42|0
1655981700000|2022-06-23 10:55:00|546.99|544.59|547.16|544.76|547.16|544.76|546.99|544.59|0
1655981710000|2022-06-23 10:55:10|546.47|544.07|546.47|544.07|546.47|544.07|546.47|544.07|0
1655981720000|2022-06-23 10:55:20|546.65|544.25|546.3|543.9|546.65|544.25|546.13|543.73|0
1655981730000|2022-06-23 10:55:30|546.47|544.07|545.78|543.38|546.47|544.07|545.78|543.38|0
1655981750000|2022-06-23 10:55:50|545.87|543.47|545.96|543.56|545.96|543.56|545.7|543.3|0
1655981760000|2022-06-23 10:56:00|545.87|543.47|545.87|543.47|545.87|543.47|545.87|543.47|0
1655981770000|2022-06-23 10:56:10|545.7|543.3|545.7|543.3|545.7|543.3|545.7|543.3|0
1655981780000|2022-06-23 10:56:20|545.78|543.38|545.27|542.87|545.78|543.38|545.27|542.87|0
1655981790000|2022-06-23 10:56:30|545.09|542.69|545.09|542.69|545.09|542.69|545.09|542.69|0
1655981800000|2022-06-23 10:56:40|544.92|542.52|544.92|542.52|545.01|542.61|544.92|542.52|0
1655981810000|2022-06-23 10:56:50|545.01|542.61|544.58|542.18|545.01|542.61|544.58|542.18|0
1655981820000|2022-06-23 10:57:00|544.92|542.52|545.01|542.61|545.09|542.69|544.92|542.52|0
1655981830000|2022-06-23 10:57:10|545.78|543.38|545.96|543.56|545.96|543.56|545.7|543.3|0
1655981840000|2022-06-23 10:57:20|546.05|543.65|546.3|543.9|546.47|544.07|546.05|543.65|0
1655981850000|2022-06-23 10:57:30|546.47|544.07|546.47|544.07|546.47|544.07|546.47|544.07|0
1655981860000|2022-06-23 10:57:40|546.3|543.9|546.39|543.99|546.47|544.07|546.3|543.9|0
1655981870000|2022-06-23 10:57:50|546.47|544.07|546.47|544.07|546.47|544.07|546.47|544.07|0
1655981880000|2022-06-23 10:58:00|546.3|543.9|545.78|543.38|546.3|543.9|545.78|543.38|0
1655981890000|2022-06-23 10:58:10|545.96|543.56|545.96|543.56|546.13|543.73|545.96|543.56|0
1655981900000|2022-06-23 10:58:20|546.13|543.73|546.47|544.07|546.47|544.07|546.13|543.73|0
1655981910000|2022-06-23 10:58:30|546.65|544.25|546.47|544.07|546.65|544.25|546.47|544.07|0
1655981920000|2022-06-23 10:58:40|546.65|544.25|546.82|544.42|546.82|544.42|546.65|544.25|0
1655981930000|2022-06-23 10:58:50|546.47|544.07|546.3|543.9|546.47|544.07|546.3|543.9|0
1655981940000|2022-06-23 10:59:00|545.78|543.38|545.96|543.56|546.05|543.65|545.78|543.38|0
1655981950000|2022-06-23 10:59:10|545.78|543.38|545.78|543.38|545.96|543.56|545.78|543.38|0
1655981960000|2022-06-23 10:59:20|545.96|543.56|545.78|543.38|545.96|543.56|545.78|543.38|0
1655981970000|2022-06-23 10:59:30|545.96|543.56|546.13|543.73|546.13|543.73|545.96|543.56|0
1655981980000|2022-06-23 10:59:40|546.47|544.07|546.04|543.64|546.47|544.07|546.04|543.64|0
1655981990000|2022-06-23 10:59:50|545.78|543.38|545.78|543.38|545.78|543.38|545.7|543.3|0
1655982000000|2022-06-23 11:00:00|545.7|543.3|546.13|543.73|546.13|543.73|545.7|543.3|0
1655982010000|2022-06-23 11:00:10|545.96|543.56|546.99|544.59|546.99|544.59|545.96|543.56|0
1655982020000|2022-06-23 11:00:20|546.47|544.07|546.99|544.59|546.99|544.59|546.47|544.07|0
1655982030000|2022-06-23 11:00:30|546.91|544.51|547.34|544.94|547.34|544.94|546.91|544.51|0
1655982040000|2022-06-23 11:00:40|547.43|545.03|547.51|545.11|547.51|545.11|547.43|545.03|0
1655982050000|2022-06-23 11:00:50|547.68|545.28|546.99|544.59|547.68|545.28|546.99|544.59|0
1655982060000|2022-06-23 11:01:00|547.34|544.94|547.34|544.94|547.34|544.94|547.16|544.76|0
1655982070000|2022-06-23 11:01:10|547.43|545.03|547.68|545.28|547.68|545.28|547.34|544.94|0
1655982080000|2022-06-23 11:01:20|547.51|545.11|547.34|544.94|547.51|545.11|547.34|544.94|0
1655982090000|2022-06-23 11:01:30|547.51|545.11|547.6|545.2|547.6|545.2|547.51|545.11|0
1655982100000|2022-06-23 11:01:40|547.51|545.11|547.34|544.94|547.51|545.11|547.34|544.94|0
1655982110000|2022-06-23 11:01:50|547.42|545.02|546.99|544.59|547.42|545.02|546.99|544.59|0
1655982120000|2022-06-23 11:02:00|547.16|544.76|546.99|544.59|547.16|544.76|546.99|544.59|0
1655982130000|2022-06-23 11:02:10|547.16|544.76|546.99|544.59|547.16|544.76|546.99|544.59|0
1655982140000|2022-06-23 11:02:20|547.16|544.76|547.33|544.93|547.34|544.94|547.16|544.76|0
1655982160000|2022-06-23 11:02:40|547.16|544.76|547.16|544.76|547.33|544.93|547.16|544.76|0
1655982170000|2022-06-23 11:02:50|546.99|544.59|546.99|544.59|547.16|544.76|546.99|544.59|0
1655982180000|2022-06-23 11:03:00|546.91|544.51|546.47|544.07|546.91|544.51|546.47|544.07|0
1655982190000|2022-06-23 11:03:10|546.64|544.24|546.64|544.24|546.64|544.24|546.64|544.24|0
1655982200000|2022-06-23 11:03:20|546.82|544.42|546.64|544.24|546.82|544.42|546.64|544.24|0
1655982210000|2022-06-23 11:03:30|546.82|544.42|546.64|544.24|546.82|544.42|546.64|544.24|0
1655982220000|2022-06-23 11:03:40|546.56|544.16|546.64|544.24|546.82|544.42|546.47|544.07|0
1655982240000|2022-06-23 11:04:00|546.99|544.59|546.82|544.42|546.99|544.59|546.82|544.42|0
1655982250000|2022-06-23 11:04:10|546.99|544.59|547.51|545.11|547.51|545.11|546.99|544.59|0
1655982260000|2022-06-23 11:04:20|547.33|544.93|547.16|544.76|547.33|544.93|547.16|544.76|0
1655982270000|2022-06-23 11:04:30|547.33|544.93|547.51|545.11|547.51|545.11|547.33|544.93|0
1655982280000|2022-06-23 11:04:40|547.68|545.28|547.33|544.93|547.68|545.28|547.33|544.93|0
1655982290000|2022-06-23 11:04:50|547.16|544.76|547.25|544.85|547.25|544.85|547.16|544.76|0
1655982300000|2022-06-23 11:05:00|547.16|544.76|547.68|545.28|547.68|545.28|547.16|544.76|0
1655982310000|2022-06-23 11:05:10|547.6|545.2|547.33|544.93|547.6|545.2|547.33|544.93|0
1655982320000|2022-06-23 11:05:20|547.51|545.11|547.51|545.11|547.51|545.11|547.33|544.93|0
1655982330000|2022-06-23 11:05:30|547.33|544.93|547.33|544.93|547.33|544.93|547.33|544.93|0
1655982340000|2022-06-23 11:05:40|547.51|545.11|547.68|545.28|547.68|545.28|547.51|545.11|0
1655982350000|2022-06-23 11:05:50|547.51|545.11|547.33|544.93|547.51|545.11|547.33|544.93|0
1655982360000|2022-06-23 11:06:00|547.6|545.2|547.68|545.28|547.85|545.45|547.6|545.2|0
1655982370000|2022-06-23 11:06:10|547.77|545.37|547.85|545.45|547.85|545.45|547.51|545.11|0
1655982380000|2022-06-23 11:06:20|547.51|545.11|547.85|545.45|547.85|545.45|547.51|545.11|0
1655982390000|2022-06-23 11:06:30|547.68|545.28|547.6|545.2|547.85|545.45|547.6|545.2|0
1655982400000|2022-06-23 11:06:40|547.68|545.28|547.33|544.93|547.68|545.28|547.33|544.93|0
1655982410000|2022-06-23 11:06:50|547.42|545.02|547.42|545.02|547.42|545.02|547.33|544.93|0
1655982420000|2022-06-23 11:07:00|547.77|545.37|547.85|545.45|547.85|545.45|547.77|545.37|0
1655982430000|2022-06-23 11:07:10|548.02|545.62|548.02|545.62|548.11|545.71|547.94|545.54|0
1655982440000|2022-06-23 11:07:20|548.29|545.89|548.37|545.97|548.37|545.97|548.2|545.8|0
1655982450000|2022-06-23 11:07:30|548.46|546.06|548.72|546.32|548.72|546.32|548.46|546.06|0
1655982460000|2022-06-23 11:07:40|548.89|546.49|548.54|546.14|548.89|546.49|548.46|546.06|0
1655982470000|2022-06-23 11:07:50|548.72|546.32|548.46|546.06|548.72|546.32|548.46|546.06|0
1655982480000|2022-06-23 11:08:00|548.54|546.14|548.54|546.14|548.54|546.14|548.46|546.06|0
1655982490000|2022-06-23 11:08:10|548.46|546.06|548.37|545.97|548.46|546.06|548.37|545.97|0
1655982500000|2022-06-23 11:08:20|548.72|546.32|548.46|546.06|548.72|546.32|548.46|546.06|0
1655982510000|2022-06-23 11:08:30|548.54|546.14|548.89|546.49|548.89|546.49|548.54|546.14|0
1655982520000|2022-06-23 11:08:40|548.81|546.41|548.63|546.23|548.89|546.49|548.63|546.23|0
1655982530000|2022-06-23 11:08:50|548.54|546.14|548.54|546.14|548.54|546.14|548.37|545.97|0
1655982540000|2022-06-23 11:09:00|548.46|546.06|548.89|546.49|548.89|546.49|548.46|546.06|0
1655982550000|2022-06-23 11:09:10|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1655982560000|2022-06-23 11:09:20|548.54|546.14|548.72|546.32|548.72|546.32|548.54|546.14|0
1655982570000|2022-06-23 11:09:30|548.54|546.14|548.63|546.23|548.63|546.23|548.46|546.06|0
1655982580000|2022-06-23 11:09:40|548.54|546.14|548.46|546.06|548.54|546.14|548.37|545.97|0
1655982590000|2022-06-23 11:09:50|548.37|545.97|548.37|545.97|548.46|546.06|548.37|545.97|0
1655982600000|2022-06-23 11:10:00|548.54|546.14|548.72|546.32|548.72|546.32|548.46|546.06|0
1655982610000|2022-06-23 11:10:10|548.54|546.14|548.72|546.32|548.72|546.32|548.54|546.14|0
1655982620000|2022-06-23 11:10:20|548.54|546.14|548.72|546.32|548.72|546.32|548.54|546.14|0
1655982630000|2022-06-23 11:10:30|548.89|546.49|549.06|546.66|549.06|546.66|548.89|546.49|0
1655982640000|2022-06-23 11:10:40|549.15|546.75|548.89|546.49|549.23|546.83|548.89|546.49|0
1655982650000|2022-06-23 11:10:50|548.98|546.58|548.98|546.58|549.06|546.66|548.98|546.58|0
1655982660000|2022-06-23 11:11:00|549.06|546.66|548.89|546.49|549.06|546.66|548.89|546.49|0
1655982670000|2022-06-23 11:11:10|549.06|546.66|549.06|546.66|549.06|546.66|549.06|546.66|0
1655982700000|2022-06-23 11:11:40|548.89|546.49|548.89|546.49|548.89|546.49|548.89|546.49|0
1655982710000|2022-06-23 11:11:50|548.71|546.31|548.98|546.58|548.98|546.58|548.71|546.31|0
1655982720000|2022-06-23 11:12:00|549.06|546.66|548.89|546.49|549.23|546.83|548.89|546.49|0
1655982730000|2022-06-23 11:12:10|548.98|546.58|549.41|547.01|549.41|547.01|548.98|546.58|0
1655982740000|2022-06-23 11:12:20|549.23|546.83|549.23|546.83|549.23|546.83|549.15|546.75|0
1655982750000|2022-06-23 11:12:30|549.41|547.01|549.23|546.83|549.41|547.01|549.23|546.83|0
1655982760000|2022-06-23 11:12:40|549.32|546.92|549.41|547.01|549.41|547.01|549.32|546.92|0
1655982770000|2022-06-23 11:12:50|549.23|546.83|549.15|546.75|549.23|546.83|549.06|546.66|0
1655982780000|2022-06-23 11:13:00|549.23|546.83|549.23|546.83|549.32|546.92|549.23|546.83|0
1655982790000|2022-06-23 11:13:10|549.15|546.75|549.06|546.66|549.15|546.75|549.06|546.66|0
1655982800000|2022-06-23 11:13:20|548.89|546.49|549.15|546.75|549.15|546.75|548.89|546.49|0
1655982810000|2022-06-23 11:13:30|549.23|546.83|549.23|546.83|549.41|547.01|549.23|546.83|0
1655982820000|2022-06-23 11:13:40|549.32|546.92|549.41|547.01|549.41|547.01|549.32|546.92|0
1655982830000|2022-06-23 11:13:50|549.75|547.35|549.41|547.01|549.75|547.35|549.41|547.01|0
1655982840000|2022-06-23 11:14:00|549.58|547.18|549.41|547.01|549.58|547.18|549.41|547.01|0
1655982850000|2022-06-23 11:14:10|549.23|546.83|549.06|546.66|549.23|546.83|549.06|546.66|0
1655982860000|2022-06-23 11:14:20|548.89|546.49|548.89|546.49|548.98|546.58|548.89|546.49|0
1655982870000|2022-06-23 11:14:30|548.54|546.14|549.06|546.66|549.06|546.66|548.54|546.14|0
1655982880000|2022-06-23 11:14:40|548.89|546.49|548.89|546.49|548.89|546.49|548.8|546.4|0
1655982890000|2022-06-23 11:14:50|548.71|546.31|548.71|546.31|548.71|546.31|548.71|546.31|0
1655982910000|2022-06-23 11:15:10|548.54|546.14|548.54|546.14|548.71|546.31|548.54|546.14|0
1655982920000|2022-06-23 11:15:20|548.37|545.97|548.37|545.97|548.37|545.97|548.37|545.97|0
1655982930000|2022-06-23 11:15:30|548.19|545.79|548.19|545.79|548.37|545.97|548.19|545.79|0
1655982940000|2022-06-23 11:15:40|548.28|545.88|548.28|545.88|548.37|545.97|548.19|545.79|0
1655982950000|2022-06-23 11:15:50|548.19|545.79|548.02|545.62|548.19|545.79|547.85|545.45|0
1655982960000|2022-06-23 11:16:00|547.94|545.54|547.68|545.28|547.94|545.54|547.5|545.1|0
1655982970000|2022-06-23 11:16:10|547.5|545.1|547.16|544.76|547.5|545.1|547.16|544.76|0
1655982980000|2022-06-23 11:16:20|547.68|545.28|547.5|545.1|547.68|545.28|547.5|545.1|0
1655982990000|2022-06-23 11:16:30|547.59|545.19|547.85|545.45|547.85|545.45|547.5|545.1|0
1655983000000|2022-06-23 11:16:40|548.02|545.62|547.59|545.19|548.02|545.62|547.59|545.19|0
1655983010000|2022-06-23 11:16:50|547.5|545.1|547.42|545.02|547.5|545.1|547.42|545.02|0
1655983020000|2022-06-23 11:17:00|547.16|544.76|547.07|544.67|547.16|544.76|547.07|544.67|0
1655983030000|2022-06-23 11:17:10|546.99|544.59|547.16|544.76|547.16|544.76|546.99|544.59|0
1655983040000|2022-06-23 11:17:20|546.98|544.58|546.81|544.41|546.98|544.58|546.81|544.41|0
1655983050000|2022-06-23 11:17:30|546.9|544.5|546.47|544.07|546.98|544.58|546.47|544.07|0
1655983060000|2022-06-23 11:17:40|546.64|544.24|546.47|544.07|546.64|544.24|546.47|544.07|0
1655983070000|2022-06-23 11:17:50|546.81|544.41|546.98|544.58|546.98|544.58|546.81|544.41|0
1655983080000|2022-06-23 11:18:00|546.9|544.5|547.16|544.76|547.16|544.76|546.9|544.5|0
1655983090000|2022-06-23 11:18:10|547.07|544.67|547.33|544.93|547.33|544.93|547.07|544.67|0
1655983100000|2022-06-23 11:18:20|547.42|545.02|547.16|544.76|547.5|545.1|547.07|544.67|0
1655983110000|2022-06-23 11:18:30|547.07|544.67|547.16|544.76|547.16|544.76|546.98|544.58|0
1655983120000|2022-06-23 11:18:40|547.07|544.67|546.98|544.58|547.07|544.67|546.98|544.58|0
1655983130000|2022-06-23 11:18:50|546.9|544.5|546.81|544.41|546.9|544.5|546.81|544.41|0
1655983140000|2022-06-23 11:19:00|546.9|544.5|546.81|544.41|546.9|544.5|546.73|544.33|0
1655983150000|2022-06-23 11:19:10|546.98|544.58|547.5|545.1|547.5|545.1|546.81|544.41|0
1655983170000|2022-06-23 11:19:30|547.42|545.02|546.64|544.24|547.42|545.02|546.64|544.24|0
1655983180000|2022-06-23 11:19:40|546.81|544.41|546.81|544.41|546.81|544.41|546.73|544.33|0
1655983190000|2022-06-23 11:19:50|547.16|544.76|547.33|544.93|547.33|544.93|547.16|544.76|0
1655983200000|2022-06-23 11:20:00|547.5|545.1|547.5|545.1|547.5|545.1|547.5|545.1|0
1655983210000|2022-06-23 11:20:10|546.81|544.41|546.64|544.24|546.81|544.41|546.47|544.07|0
1655983220000|2022-06-23 11:20:20|546.47|544.07|546.47|544.07|546.47|544.07|546.29|543.89|0
1655983230000|2022-06-23 11:20:30|546.64|544.24|546.81|544.41|546.81|544.41|546.64|544.24|0
1655983240000|2022-06-23 11:20:40|546.73|544.33|546.81|544.41|546.81|544.41|546.73|544.33|0
1655983250000|2022-06-23 11:20:50|546.64|544.24|546.81|544.41|546.81|544.41|546.64|544.24|0
1655983260000|2022-06-23 11:21:00|546.64|544.24|546.56|544.16|546.64|544.24|546.56|544.16|0
1655983270000|2022-06-23 11:21:10|546.38|543.98|545.95|543.55|546.38|543.98|545.95|543.55|0
1655983280000|2022-06-23 11:21:20|546.12|543.72|546.47|544.07|546.47|544.07|545.95|543.55|0
1655983290000|2022-06-23 11:21:30|546.64|544.24|546.29|543.89|546.64|544.24|546.29|543.89|0
1655983300000|2022-06-23 11:21:40|546.38|543.98|546.38|543.98|546.56|544.16|546.38|543.98|0
1655983310000|2022-06-23 11:21:50|546.29|543.89|546.12|543.72|546.29|543.89|546.12|543.72|0
1655983320000|2022-06-23 11:22:00|546.04|543.64|546.12|543.72|546.12|543.72|546.04|543.64|0
1655983330000|2022-06-23 11:22:10|546.04|543.64|546.12|543.72|546.12|543.72|546.04|543.64|0
1655983340000|2022-06-23 11:22:20|546.04|543.64|546.12|543.72|546.12|543.72|546.04|543.64|0
1655983350000|2022-06-23 11:22:30|546.29|543.89|546.47|544.07|546.47|544.07|546.29|543.89|0
1655983360000|2022-06-23 11:22:40|546.29|543.89|546.29|543.89|546.29|543.89|546.29|543.89|0
1655983370000|2022-06-23 11:22:50|546.12|543.72|546.47|544.07|546.47|544.07|546.12|543.72|0
1655983380000|2022-06-23 11:23:00|546.38|543.98|546.12|543.72|546.47|544.07|546.12|543.72|0
1655983390000|2022-06-23 11:23:10|546.29|543.89|546.21|543.81|546.29|543.89|546.21|543.81|0
1655983400000|2022-06-23 11:23:20|546.29|543.89|546.12|543.72|546.29|543.89|546.12|543.72|0
1655983420000|2022-06-23 11:23:40|545.95|543.55|545.86|543.46|545.95|543.55|545.86|543.46|0
1655983430000|2022-06-23 11:23:50|545.78|543.38|545.78|543.38|545.78|543.38|545.78|543.38|0
1655983440000|2022-06-23 11:24:00|545.95|543.55|545.78|543.38|545.95|543.55|545.78|543.38|0
1655983450000|2022-06-23 11:24:10|545.6|543.2|545.69|543.29|545.69|543.29|545.6|543.2|0
1655983460000|2022-06-23 11:24:20|545.95|543.55|545.86|543.46|546.12|543.72|545.86|543.46|0
1655983470000|2022-06-23 11:24:30|545.77|543.37|545.43|543.03|545.77|543.37|545.43|543.03|0
1655983480000|2022-06-23 11:24:40|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1655983490000|2022-06-23 11:24:50|545.69|543.29|545.95|543.55|545.95|543.55|545.69|543.29|0
1655983500000|2022-06-23 11:25:00|546.04|543.64|546.12|543.72|546.12|543.72|546.04|543.64|0
1655983510000|2022-06-23 11:25:10|546.46|544.06|546.64|544.24|546.64|544.24|546.46|544.06|0
1655983520000|2022-06-23 11:25:20|546.55|544.15|546.29|543.89|546.55|544.15|546.29|543.89|0
1655983530000|2022-06-23 11:25:30|546.46|544.06|546.46|544.06|546.46|544.06|546.38|543.98|0
1655983540000|2022-06-23 11:25:40|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1655983550000|2022-06-23 11:25:50|546.46|544.06|546.55|544.15|546.64|544.24|546.46|544.06|0
1655983560000|2022-06-23 11:26:00|546.64|544.24|546.46|544.06|546.64|544.24|546.46|544.06|0
1655983570000|2022-06-23 11:26:10|546.38|543.98|546.46|544.06|546.46|544.06|546.38|543.98|0
1655983580000|2022-06-23 11:26:20|546.38|543.98|546.46|544.06|546.46|544.06|546.38|543.98|0
1655983590000|2022-06-23 11:26:30|546.55|544.15|546.46|544.06|546.55|544.15|546.46|544.06|0
1655983600000|2022-06-23 11:26:40|546.55|544.15|546.64|544.24|546.64|544.24|546.55|544.15|0
1655983610000|2022-06-23 11:26:50|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1655983620000|2022-06-23 11:27:00|546.64|544.24|546.12|543.72|546.64|544.24|546.12|543.72|0
1655983640000|2022-06-23 11:27:20|545.95|543.55|545.86|543.46|545.95|543.55|545.86|543.46|0
1655983650000|2022-06-23 11:27:30|545.95|543.55|546.04|543.64|546.04|543.64|545.95|543.55|0
1655983660000|2022-06-23 11:27:40|545.95|543.55|545.86|543.46|545.95|543.55|545.77|543.37|0
1655983670000|2022-06-23 11:27:50|545.95|543.55|546.12|543.72|546.12|543.72|545.95|543.55|0
1655983680000|2022-06-23 11:28:00|545.95|543.55|545.95|543.55|545.95|543.55|545.95|543.55|0
1655983690000|2022-06-23 11:28:10|545.86|543.46|545.6|543.2|545.86|543.46|545.6|543.2|0
1655983710000|2022-06-23 11:28:30|545.77|543.37|545.95|543.55|545.95|543.55|545.77|543.37|0
1655983720000|2022-06-23 11:28:40|545.43|543.03|545.26|542.86|545.43|543.03|545.26|542.86|0
1655983730000|2022-06-23 11:28:50|545.43|543.03|545.43|543.03|545.43|543.03|545.43|543.03|0
1655983740000|2022-06-23 11:29:00|545.85|543.45|545.76|543.36|545.85|543.45|545.76|543.36|0
1655983750000|2022-06-23 11:29:10|545.85|543.45|545.5|543.1|545.85|543.45|545.5|543.1|0
1655983760000|2022-06-23 11:29:20|545.42|543.02|544.81|542.41|545.42|543.02|544.81|542.41|0
1655983770000|2022-06-23 11:29:30|544.47|542.07|543.44|541.04|544.47|542.07|543.26|540.86|0
1655983780000|2022-06-23 11:29:40|543.61|541.21|543.26|540.86|543.61|541.21|543.26|540.86|0
1655983790000|2022-06-23 11:29:50|543.01|540.61|542.58|540.18|543.26|540.86|542.58|540.18|0
1655983800000|2022-06-23 11:30:00|543.09|540.69|543.44|541.04|543.44|541.04|543.09|540.69|0
1655983810000|2022-06-23 11:30:10|543.26|540.86|543.26|540.86|543.35|540.95|543.26|540.86|0
1655983820000|2022-06-23 11:30:20|543.18|540.78|542.92|540.52|543.18|540.78|542.92|540.52|0
1655983830000|2022-06-23 11:30:30|543.09|540.69|543.09|540.69|543.26|540.86|543.09|540.69|0
1655983840000|2022-06-23 11:30:40|543.26|540.86|543.26|540.86|543.26|540.86|543.26|540.86|0
1655983850000|2022-06-23 11:30:50|543.61|541.21|544.47|542.07|544.47|542.07|543.61|541.21|0
1655983860000|2022-06-23 11:31:00|544.12|541.72|544.81|542.41|544.81|542.41|544.12|541.72|0
1655983870000|2022-06-23 11:31:10|545.07|542.67|544.81|542.41|545.07|542.67|544.81|542.41|0
1655983880000|2022-06-23 11:31:20|544.98|542.58|544.9|542.5|544.98|542.58|544.81|542.41|0
1655983890000|2022-06-23 11:31:30|545.16|542.76|545.16|542.76|545.16|542.76|545.07|542.67|0
1655983900000|2022-06-23 11:31:40|545.25|542.85|545.16|542.76|545.33|542.93|545.16|542.76|0
1655983910000|2022-06-23 11:31:50|545.33|542.93|545.16|542.76|545.33|542.93|545.16|542.76|0
1655983920000|2022-06-23 11:32:00|545.25|542.85|544.98|542.58|545.25|542.85|544.98|542.58|0
1655983930000|2022-06-23 11:32:10|545.16|542.76|545.33|542.93|545.33|542.93|545.16|542.76|0
1655983940000|2022-06-23 11:32:20|545.5|543.1|545.33|542.93|545.5|543.1|545.33|542.93|0
1655983950000|2022-06-23 11:32:30|545.67|543.27|545.5|543.1|545.67|543.27|545.5|543.1|0
1655983960000|2022-06-23 11:32:40|545.67|543.27|545.59|543.19|545.67|543.27|545.59|543.19|0
1655983970000|2022-06-23 11:32:50|545.5|543.1|545.67|543.27|545.67|543.27|545.5|543.1|0
1655983980000|2022-06-23 11:33:00|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1655984000000|2022-06-23 11:33:20|545.67|543.27|545.5|543.1|545.67|543.27|545.5|543.1|0
1655984010000|2022-06-23 11:33:30|545.33|542.93|545.33|542.93|545.33|542.93|545.33|542.93|0
1655984020000|2022-06-23 11:33:40|545.24|542.84|545.16|542.76|545.24|542.84|545.16|542.76|0
1655984030000|2022-06-23 11:33:50|545.33|542.93|545.5|543.1|545.5|543.1|545.33|542.93|0
1655984040000|2022-06-23 11:34:00|545.67|543.27|545.84|543.44|545.84|543.44|545.67|543.27|0
1655984060000|2022-06-23 11:34:20|545.76|543.36|545.84|543.44|545.84|543.44|545.76|543.36|0
1655984070000|2022-06-23 11:34:30|546.02|543.62|546.02|543.62|546.02|543.62|546.02|543.62|0
1655984080000|2022-06-23 11:34:40|545.84|543.44|545.93|543.53|546.02|543.62|545.84|543.44|0
1655984090000|2022-06-23 11:34:50|545.84|543.44|545.5|543.1|545.84|543.44|545.5|543.1|0
1655984100000|2022-06-23 11:35:00|545.33|542.93|545.24|542.84|545.42|543.02|545.24|542.84|0
1655984110000|2022-06-23 11:35:10|545.33|542.93|545.42|543.02|545.42|543.02|545.33|542.93|0
1655984120000|2022-06-23 11:35:20|545.5|543.1|545.42|543.02|545.59|543.19|545.42|543.02|0
1655984130000|2022-06-23 11:35:30|545.33|542.93|545.67|543.27|545.67|543.27|545.33|542.93|0
1655984140000|2022-06-23 11:35:40|545.59|543.19|545.33|542.93|545.59|543.19|545.33|542.93|0
1655984150000|2022-06-23 11:35:50|545.42|543.02|545.5|543.1|545.5|543.1|545.33|542.93|0
1655984170000|2022-06-23 11:36:10|545.33|542.93|545.33|542.93|545.33|542.93|545.15|542.75|0
1655984180000|2022-06-23 11:36:20|545.15|542.75|544.98|542.58|545.15|542.75|544.98|542.58|0
1655984190000|2022-06-23 11:36:30|544.81|542.41|544.64|542.24|544.81|542.41|544.47|542.07|0
1655984200000|2022-06-23 11:36:40|544.56|542.16|544.81|542.41|544.81|542.41|544.56|542.16|0
1655984210000|2022-06-23 11:36:50|544.73|542.33|545.15|542.75|545.15|542.75|544.73|542.33|0
1655984220000|2022-06-23 11:37:00|545.07|542.67|545.15|542.75|545.15|542.75|545.07|542.67|0
1655984230000|2022-06-23 11:37:10|545.07|542.67|545.15|542.75|545.15|542.75|545.07|542.67|0
1655984240000|2022-06-23 11:37:20|545.33|542.93|545.33|542.93|545.33|542.93|545.33|542.93|0
1655984250000|2022-06-23 11:37:30|545.24|542.84|544.81|542.41|545.33|542.93|544.81|542.41|0
1655984260000|2022-06-23 11:37:40|544.64|542.24|544.98|542.58|544.98|542.58|544.64|542.24|0
1655984270000|2022-06-23 11:37:50|545.15|542.75|545.07|542.67|545.15|542.75|545.07|542.67|0
1655984280000|2022-06-23 11:38:00|545.15|542.75|545.07|542.67|545.15|542.75|545.07|542.67|0
1655984290000|2022-06-23 11:38:10|545.15|542.75|545.07|542.67|545.15|542.75|545.07|542.67|0
1655984300000|2022-06-23 11:38:20|545.15|542.75|545.07|542.67|545.15|542.75|545.07|542.67|0
1655984310000|2022-06-23 11:38:30|544.98|542.58|545.15|542.75|545.15|542.75|544.98|542.58|0
1655984320000|2022-06-23 11:38:40|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1655984330000|2022-06-23 11:38:50|544.81|542.41|544.98|542.58|544.98|542.58|544.81|542.41|0
1655984340000|2022-06-23 11:39:00|545.15|542.75|545.07|542.67|545.15|542.75|545.07|542.67|0
1655984350000|2022-06-23 11:39:10|544.98|542.58|544.98|542.58|544.98|542.58|544.9|542.5|0
1655984360000|2022-06-23 11:39:20|544.9|542.5|544.98|542.58|544.98|542.58|544.9|542.5|0
1655984370000|2022-06-23 11:39:30|544.81|542.41|544.73|542.33|544.81|542.41|544.73|542.33|0
1655984380000|2022-06-23 11:39:40|544.98|542.58|544.81|542.41|544.98|542.58|544.81|542.41|0
1655984400000|2022-06-23 11:40:00|544.64|542.24|544.29|541.89|544.64|542.24|544.29|541.89|0
1655984410000|2022-06-23 11:40:10|544.38|541.98|544.46|542.06|544.46|542.06|544.38|541.98|0
1655984420000|2022-06-23 11:40:20|544.64|542.24|544.81|542.41|544.81|542.41|544.64|542.24|0
1655984430000|2022-06-23 11:40:30|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1655984440000|2022-06-23 11:40:40|544.9|542.5|544.9|542.5|544.9|542.5|544.9|542.5|0
1655984450000|2022-06-23 11:40:50|545.32|542.92|545.41|543.01|545.5|543.1|545.32|542.92|0
1655984460000|2022-06-23 11:41:00|545.07|542.67|544.98|542.58|545.07|542.67|544.9|542.5|0
1655984470000|2022-06-23 11:41:10|545.15|542.75|545.15|542.75|545.15|542.75|545.07|542.67|0
1655984490000|2022-06-23 11:41:30|545.07|542.67|545.32|542.92|545.32|542.92|545.07|542.67|0
1655984500000|2022-06-23 11:41:40|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1655984510000|2022-06-23 11:41:50|545.67|543.27|545.84|543.44|545.84|543.44|545.67|543.27|0
1655984520000|2022-06-23 11:42:00|546.28|543.88|545.93|543.53|546.28|543.88|545.93|543.53|0
1655984530000|2022-06-23 11:42:10|546.01|543.61|546.79|544.39|546.79|544.39|546.01|543.61|0
1655984540000|2022-06-23 11:42:20|546.28|543.88|546.88|544.48|546.88|544.48|546.19|543.79|0
1655984550000|2022-06-23 11:42:30|546.7|544.3|547.39|544.99|547.39|544.99|546.7|544.3|0
1655984560000|2022-06-23 11:42:40|547.31|544.91|547.39|544.99|547.39|544.99|547.31|544.91|0
1655984570000|2022-06-23 11:42:50|547.65|545.25|547.91|545.51|547.91|545.51|547.57|545.17|0
1655984580000|2022-06-23 11:43:00|547.74|545.34|547.74|545.34|547.91|545.51|547.74|545.34|0
1655984590000|2022-06-23 11:43:10|547.48|545.08|547.65|545.25|547.65|545.25|547.48|545.08|0
1655984600000|2022-06-23 11:43:20|547.83|545.43|547.57|545.17|547.83|545.43|547.57|545.17|0
1655984610000|2022-06-23 11:43:30|547.91|545.51|547.39|544.99|547.91|545.51|547.39|544.99|0
1655984620000|2022-06-23 11:43:40|547.48|545.08|547.05|544.65|547.56|545.16|546.7|544.3|0
1655984630000|2022-06-23 11:43:50|547.22|544.82|547.05|544.65|547.22|544.82|547.05|544.65|0
1655984640000|2022-06-23 11:44:00|547.14|544.74|546.53|544.13|547.14|544.74|546.53|544.13|0
1655984650000|2022-06-23 11:44:10|546.7|544.3|546.45|544.05|546.7|544.3|546.45|544.05|0
1655984660000|2022-06-23 11:44:20|546.19|543.79|545.67|543.27|546.19|543.79|545.67|543.27|0
1655984670000|2022-06-23 11:44:30|545.84|543.44|545.84|543.44|545.93|543.53|545.84|543.44|0
1655984680000|2022-06-23 11:44:40|545.67|543.27|545.5|543.1|545.67|543.27|545.5|543.1|0
1655984690000|2022-06-23 11:44:50|545.67|543.27|545.76|543.36|545.76|543.36|545.67|543.27|0
1655984700000|2022-06-23 11:45:00|546.18|543.78|546.7|544.3|546.7|544.3|546.18|543.78|0
1655984710000|2022-06-23 11:45:10|546.62|544.22|546.18|543.78|546.7|544.3|546.18|543.78|0
1655984720000|2022-06-23 11:45:20|546.01|543.61|546.36|543.96|546.36|543.96|546.01|543.61|0
1655984730000|2022-06-23 11:45:30|546.18|543.78|546.36|543.96|546.36|543.96|546.01|543.61|0
1655984740000|2022-06-23 11:45:40|546.53|544.13|546.62|544.22|546.7|544.3|546.53|544.13|0
1655984750000|2022-06-23 11:45:50|546.79|544.39|547.05|544.65|547.05|544.65|546.7|544.3|0
1655984760000|2022-06-23 11:46:00|546.53|544.13|546.7|544.3|546.7|544.3|546.53|544.13|0
1655984770000|2022-06-23 11:46:10|546.87|544.47|546.7|544.3|546.96|544.56|546.62|544.22|0
1655984780000|2022-06-23 11:46:20|546.53|544.13|546.7|544.3|546.7|544.3|546.53|544.13|0
1655984790000|2022-06-23 11:46:30|546.96|544.56|546.18|543.78|546.96|544.56|546.18|543.78|0
1655984800000|2022-06-23 11:46:40|546.36|543.96|546.1|543.7|546.45|544.05|546.1|543.7|0
1655984810000|2022-06-23 11:46:50|546.01|543.61|545.84|543.44|546.01|543.61|545.84|543.44|0
1655984820000|2022-06-23 11:47:00|546.1|543.7|546.01|543.61|546.18|543.78|546.01|543.61|0
1655984830000|2022-06-23 11:47:10|546.1|543.7|546.01|543.61|546.1|543.7|546.01|543.61|0
1655984840000|2022-06-23 11:47:20|546.1|543.7|546.18|543.78|546.18|543.78|546.1|543.7|0
1655984850000|2022-06-23 11:47:30|546.7|544.3|546.27|543.87|546.7|544.3|546.27|543.87|0
1655984860000|2022-06-23 11:47:40|546.36|543.96|546.53|544.13|546.53|544.13|546.36|543.96|0
1655984870000|2022-06-23 11:47:50|546.45|544.05|546.45|544.05|546.53|544.13|546.45|544.05|0
1655984880000|2022-06-23 11:48:00|546.53|544.13|546.45|544.05|546.53|544.13|546.45|544.05|0
1655984890000|2022-06-23 11:48:10|546.01|543.61|545.67|543.27|546.01|543.61|545.67|543.27|0
1655984900000|2022-06-23 11:48:20|545.15|542.75|544.12|541.72|545.15|542.75|544.12|541.72|0
1655984910000|2022-06-23 11:48:30|544.29|541.89|544.21|541.81|544.29|541.89|544.21|541.81|0
1655984920000|2022-06-23 11:48:40|544.46|542.06|545.15|542.75|545.15|542.75|544.46|542.06|0
1655984930000|2022-06-23 11:48:50|544.98|542.58|544.81|542.41|544.98|542.58|544.81|542.41|0
1655984940000|2022-06-23 11:49:00|544.55|542.15|544.98|542.58|544.98|542.58|544.55|542.15|0
1655984950000|2022-06-23 11:49:10|544.72|542.32|545.15|542.75|545.15|542.75|544.72|542.32|0
1655984970000|2022-06-23 11:49:30|545.67|543.27|545.49|543.09|545.67|543.27|545.32|542.92|0
1655984980000|2022-06-23 11:49:40|545.32|542.92|545.32|542.92|545.32|542.92|545.32|542.92|0
1655984990000|2022-06-23 11:49:50|545.49|543.09|544.98|542.58|545.49|543.09|544.98|542.58|0
1655985000000|2022-06-23 11:50:00|545.07|542.67|545.15|542.75|545.49|543.09|545.07|542.67|0
1655985010000|2022-06-23 11:50:10|545.32|542.92|545.32|542.92|545.32|542.92|545.15|542.75|0
1655985020000|2022-06-23 11:50:20|545.24|542.84|544.98|542.58|545.24|542.84|544.98|542.58|0
1655985030000|2022-06-23 11:50:30|544.9|542.5|544.98|542.58|544.98|542.58|544.81|542.41|0
1655985040000|2022-06-23 11:50:40|545.15|542.75|544.98|542.58|545.15|542.75|544.98|542.58|0
1655985050000|2022-06-23 11:50:50|545.07|542.67|544.98|542.58|545.07|542.67|544.98|542.58|0
1655985060000|2022-06-23 11:51:00|544.81|542.41|544.63|542.23|544.81|542.41|544.46|542.06|0
1655985070000|2022-06-23 11:51:10|544.81|542.41|544.81|542.41|544.98|542.58|544.81|542.41|0
1655985080000|2022-06-23 11:51:20|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1655985090000|2022-06-23 11:51:30|545.15|542.75|544.98|542.58|545.15|542.75|544.98|542.58|0
1655985100000|2022-06-23 11:51:40|545.15|542.75|544.98|542.58|545.15|542.75|544.98|542.58|0
1655985110000|2022-06-23 11:51:50|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1655985120000|2022-06-23 11:52:00|544.72|542.32|545.07|542.67|545.15|542.75|544.72|542.32|0
1655985130000|2022-06-23 11:52:10|545.15|542.75|544.98|542.58|545.15|542.75|544.98|542.58|0
1655985140000|2022-06-23 11:52:20|545.15|542.75|545.15|542.75|545.32|542.92|545.15|542.75|0
1655985150000|2022-06-23 11:52:30|545.32|542.92|545.49|543.09|545.49|543.09|545.32|542.92|0
1655985160000|2022-06-23 11:52:40|545.67|543.27|545.93|543.53|546.01|543.61|545.67|543.27|0
1655985170000|2022-06-23 11:52:50|545.84|543.44|545.67|543.27|545.84|543.44|545.67|543.27|0
1655985180000|2022-06-23 11:53:00|545.58|543.18|545.15|542.75|545.84|543.44|545.15|542.75|0
1655985190000|2022-06-23 11:53:10|544.98|542.58|544.98|542.58|544.98|542.58|544.98|542.58|0
1655985200000|2022-06-23 11:53:20|544.8|542.4|544.98|542.58|544.98|542.58|544.8|542.4|0
1655985210000|2022-06-23 11:53:30|544.8|542.4|544.8|542.4|544.8|542.4|544.72|542.32|0
1655985220000|2022-06-23 11:53:40|544.72|542.32|544.63|542.23|544.8|542.4|544.63|542.23|0
1655985230000|2022-06-23 11:53:50|544.8|542.4|544.63|542.23|544.8|542.4|544.63|542.23|0
1655985240000|2022-06-23 11:54:00|544.8|542.4|544.8|542.4|544.8|542.4|544.72|542.32|0
1655985250000|2022-06-23 11:54:10|545.07|542.67|545.24|542.84|545.32|542.92|545.07|542.67|0
1655985260000|2022-06-23 11:54:20|545.32|542.92|545.32|542.92|545.32|542.92|545.15|542.75|0
1655985270000|2022-06-23 11:54:30|545.41|543.01|545.07|542.67|545.41|543.01|545.07|542.67|0
1655985280000|2022-06-23 11:54:40|544.98|542.58|545.15|542.75|545.15|542.75|544.98|542.58|0
1655985290000|2022-06-23 11:54:50|545.07|542.67|545.07|542.67|545.15|542.75|545.07|542.67|0
1655985300000|2022-06-23 11:55:00|545.15|542.75|545.07|542.67|545.15|542.75|545.07|542.67|0
1655985310000|2022-06-23 11:55:10|545.15|542.75|545.15|542.75|545.15|542.75|545.15|542.75|0
1655985320000|2022-06-23 11:55:20|545.32|542.92|545.15|542.75|545.32|542.92|545.15|542.75|0
1655985330000|2022-06-23 11:55:30|545.24|542.84|544.98|542.58|545.24|542.84|544.98|542.58|0
1655985340000|2022-06-23 11:55:40|545.07|542.67|545.15|542.75|545.24|542.84|545.07|542.67|0
1655985350000|2022-06-23 11:55:50|545.07|542.67|545.32|542.92|545.32|542.92|545.07|542.67|0
1655985360000|2022-06-23 11:56:00|545.24|542.84|545.32|542.92|545.32|542.92|545.24|542.84|0
1655985370000|2022-06-23 11:56:10|545.24|542.84|544.98|542.58|545.24|542.84|544.98|542.58|0
1655985380000|2022-06-23 11:56:20|545.15|542.75|545.66|543.26|545.66|543.26|545.15|542.75|0
1655985390000|2022-06-23 11:56:30|545.84|543.44|545.84|543.44|546.01|543.61|545.84|543.44|0
1655985400000|2022-06-23 11:56:40|546.01|543.61|545.84|543.44|546.01|543.61|545.84|543.44|0
1655985410000|2022-06-23 11:56:50|546.01|543.61|545.84|543.44|546.01|543.61|545.84|543.44|0
1655985430000|2022-06-23 11:57:10|545.75|543.35|545.84|543.44|545.84|543.44|545.66|543.26|0
1655985440000|2022-06-23 11:57:20|545.93|543.53|545.84|543.44|546.18|543.78|545.84|543.44|0
1655985450000|2022-06-23 11:57:30|546.01|543.61|546.01|543.61|546.18|543.78|546.01|543.61|0
1655985460000|2022-06-23 11:57:40|545.84|543.44|546.1|543.7|546.1|543.7|545.84|543.44|0
1655985470000|2022-06-23 11:57:50|546.18|543.78|545.84|543.44|546.18|543.78|545.84|543.44|0
1655985480000|2022-06-23 11:58:00|546.01|543.61|546.1|543.7|546.18|543.78|546.01|543.61|0
1655985490000|2022-06-23 11:58:10|546.18|543.78|546.27|543.87|546.35|543.95|546.18|543.78|0
1655985500000|2022-06-23 11:58:20|546.35|543.95|546.18|543.78|546.35|543.95|546.18|543.78|0
1655985510000|2022-06-23 11:58:30|546.35|543.95|546.7|544.3|546.87|544.47|546.35|543.95|0
1655985520000|2022-06-23 11:58:40|546.61|544.21|546.61|544.21|546.7|544.3|546.53|544.13|0
1655985530000|2022-06-23 11:58:50|546.53|544.13|546.44|544.04|546.53|544.13|546.44|544.04|0
1655985540000|2022-06-23 11:59:00|546.53|544.13|546.44|544.04|546.7|544.3|546.44|544.04|0
1655985550000|2022-06-23 11:59:10|546.53|544.13|546.7|544.3|546.7|544.3|546.53|544.13|0
1655985560000|2022-06-23 11:59:20|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1655985570000|2022-06-23 11:59:30|546.35|543.95|546.35|543.95|546.53|544.13|546.35|543.95|0
1655985580000|2022-06-23 11:59:40|546.52|544.12|546.35|543.95|546.52|544.12|546.18|543.78|0
1655985590000|2022-06-23 11:59:50|546.18|543.78|546.52|544.12|546.52|544.12|546.18|543.78|0
1655985600000|2022-06-23 12:00:00|546.7|544.3|546.18|543.78|546.7|544.3|546.18|543.78|0
1655985610000|2022-06-23 12:00:10|546.35|543.95|546.44|544.04|546.44|544.04|546.35|543.95|0
1655985620000|2022-06-23 12:00:20|546.35|543.95|546.87|544.47|546.87|544.47|546.35|543.95|0
1655985630000|2022-06-23 12:00:30|547.13|544.73|547.3|544.9|547.3|544.9|547.13|544.73|0
1655985640000|2022-06-23 12:00:40|547.21|544.81|547.56|545.16|547.56|545.16|547.21|544.81|0
1655985650000|2022-06-23 12:00:50|547.48|545.08|547.39|544.99|547.56|545.16|547.39|544.99|0
1655985660000|2022-06-23 12:01:00|547.56|545.16|547.82|545.42|547.9|545.5|547.56|545.16|0
1655985670000|2022-06-23 12:01:10|547.9|545.5|548.42|546.02|548.42|546.02|547.73|545.33|0
1655985680000|2022-06-23 12:01:20|548.25|545.85|548.25|545.85|548.25|545.85|548.25|545.85|0
1655985690000|2022-06-23 12:01:30|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1655985710000|2022-06-23 12:01:50|548.6|546.2|548.6|546.2|548.6|546.2|548.25|545.85|0
1655985720000|2022-06-23 12:02:00|548.42|546.02|548.6|546.2|548.6|546.2|548.42|546.02|0
1655985730000|2022-06-23 12:02:10|548.42|546.02|548.6|546.2|548.6|546.2|548.42|546.02|0
1655985740000|2022-06-23 12:02:20|548.42|546.02|548.42|546.02|548.42|546.02|548.42|546.02|0
1655985750000|2022-06-23 12:02:30|548.34|545.94|547.9|545.5|548.34|545.94|547.9|545.5|0
1655985760000|2022-06-23 12:02:40|547.73|545.33|547.73|545.33|547.73|545.33|547.56|545.16|0
1655985770000|2022-06-23 12:02:50|547.65|545.25|547.39|544.99|547.73|545.33|547.39|544.99|0
1655985780000|2022-06-23 12:03:00|547.21|544.81|547.21|544.81|547.21|544.81|547.21|544.81|0
1655985790000|2022-06-23 12:03:10|547.3|544.9|547.21|544.81|547.3|544.9|547.21|544.81|0
1655985800000|2022-06-23 12:03:20|547.3|544.9|547.56|545.16|547.56|545.16|547.3|544.9|0
1655985810000|2022-06-23 12:03:30|547.73|545.33|547.65|545.25|547.9|545.5|547.65|545.25|0
1655985820000|2022-06-23 12:03:40|547.73|545.33|547.73|545.33|547.73|545.33|547.73|545.33|0
1655985830000|2022-06-23 12:03:50|547.56|545.16|547.73|545.33|547.73|545.33|547.56|545.16|0
1655985840000|2022-06-23 12:04:00|547.82|545.42|548.08|545.68|548.08|545.68|547.82|545.42|0
1655985850000|2022-06-23 12:04:10|547.9|545.5|547.9|545.5|547.9|545.5|547.82|545.42|0
1655985860000|2022-06-23 12:04:20|547.99|545.59|548.42|546.02|548.42|546.02|547.99|545.59|0
1655985870000|2022-06-23 12:04:30|548.68|546.28|548.51|546.11|548.68|546.28|548.51|546.11|0
1655985880000|2022-06-23 12:04:40|548.42|546.02|548.51|546.11|548.51|546.11|548.42|546.02|0
1655985890000|2022-06-23 12:04:50|548.77|546.37|548.77|546.37|548.77|546.37|548.59|546.19|0
1655985900000|2022-06-23 12:05:00|548.94|546.54|548.94|546.54|548.94|546.54|548.94|546.54|0
1655985910000|2022-06-23 12:05:10|549.11|546.71|549.2|546.8|549.2|546.8|549.11|546.71|0
1655985920000|2022-06-23 12:05:20|548.94|546.54|549.11|546.71|549.11|546.71|548.94|546.54|0
1655985930000|2022-06-23 12:05:30|549.2|546.8|549.46|547.06|549.46|547.06|549.2|546.8|0
1655985940000|2022-06-23 12:05:40|549.29|546.89|549.29|546.89|549.29|546.89|549.29|546.89|0
1655985950000|2022-06-23 12:05:50|549.2|546.8|549.03|546.63|549.2|546.8|549.03|546.63|0
1655985960000|2022-06-23 12:06:00|549.29|546.89|549.46|547.06|549.46|547.06|549.29|546.89|0
1655985970000|2022-06-23 12:06:10|549.29|546.89|549.63|547.23|549.63|547.23|549.29|546.89|0
1655985980000|2022-06-23 12:06:20|549.8|547.4|549.29|546.89|549.8|547.4|549.29|546.89|0
1655985990000|2022-06-23 12:06:30|549.38|546.98|549.29|546.89|549.38|546.98|549.29|546.89|0
1655986000000|2022-06-23 12:06:40|549.46|547.06|549.11|546.71|549.46|547.06|549.11|546.71|0
1655986010000|2022-06-23 12:06:50|549.29|546.89|549.11|546.71|549.29|546.89|549.11|546.71|0
1655986030000|2022-06-23 12:07:10|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1655986040000|2022-06-23 12:07:20|549.98|547.58|550.15|547.75|550.15|547.75|549.98|547.58|0
1655986050000|2022-06-23 12:07:30|550.07|547.67|550.15|547.75|550.15|547.75|549.98|547.58|0
1655986060000|2022-06-23 12:07:40|549.98|547.58|550.15|547.75|550.32|547.92|549.98|547.58|0
1655986070000|2022-06-23 12:07:50|549.98|547.58|550.15|547.75|550.24|547.84|549.98|547.58|0
1655986080000|2022-06-23 12:08:00|550.07|547.67|549.98|547.58|550.15|547.75|549.98|547.58|0
1655986090000|2022-06-23 12:08:10|550.07|547.67|550.15|547.75|550.15|547.75|550.07|547.67|0
1655986100000|2022-06-23 12:08:20|550.32|547.92|550.24|547.84|550.32|547.92|550.15|547.75|0
1655986110000|2022-06-23 12:08:30|550.67|548.27|550.67|548.27|550.76|548.36|550.67|548.27|0
1655986120000|2022-06-23 12:08:40|550.84|548.44|550.67|548.27|550.84|548.44|550.67|548.27|0
1655986130000|2022-06-23 12:08:50|551.02|548.62|551.02|548.62|551.02|548.62|551.02|548.62|0
1655986140000|2022-06-23 12:09:00|550.84|548.44|550.84|548.44|551.02|548.62|550.84|548.44|0
1655986150000|2022-06-23 12:09:10|551.02|548.62|551.19|548.79|551.19|548.79|551.02|548.62|0
1655986160000|2022-06-23 12:09:20|551.02|548.62|551.11|548.71|551.19|548.79|551.02|548.62|0
1655986170000|2022-06-23 12:09:30|551.19|548.79|551.11|548.71|551.19|548.79|551.11|548.71|0
1655986180000|2022-06-23 12:09:40|551.19|548.79|551.36|548.96|551.36|548.96|551.19|548.79|0
1655986190000|2022-06-23 12:09:50|551.19|548.79|551.19|548.79|551.19|548.79|551.19|548.79|0
1655986200000|2022-06-23 12:10:00|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1655986210000|2022-06-23 12:10:10|551.53|549.13|551.19|548.79|551.53|549.13|551.19|548.79|0
1655986220000|2022-06-23 12:10:20|551.28|548.88|550.67|548.27|551.28|548.88|550.67|548.27|0
1655986230000|2022-06-23 12:10:30|550.84|548.44|550.84|548.44|550.84|548.44|550.67|548.27|0
1655986240000|2022-06-23 12:10:40|550.93|548.53|550.93|548.53|550.93|548.53|550.93|548.53|0
1655986250000|2022-06-23 12:10:50|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1655986260000|2022-06-23 12:11:00|551.53|549.13|551.28|548.88|551.53|549.13|551.19|548.79|0
1655986270000|2022-06-23 12:11:10|551.36|548.96|551.19|548.79|551.36|548.96|551.19|548.79|0
1655986280000|2022-06-23 12:11:20|551.71|549.31|550.84|548.44|551.71|549.31|550.84|548.44|0
1655986290000|2022-06-23 12:11:30|550.67|548.27|551.01|548.61|551.01|548.61|550.32|547.92|0
1655986300000|2022-06-23 12:11:40|550.84|548.44|551.01|548.61|551.19|548.79|550.84|548.44|0
1655986310000|2022-06-23 12:11:50|550.84|548.44|551.01|548.61|551.01|548.61|550.84|548.44|0
1655986320000|2022-06-23 12:12:00|550.15|547.75|550.15|547.75|550.32|547.92|550.15|547.75|0
1655986330000|2022-06-23 12:12:10|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1655986340000|2022-06-23 12:12:20|549.98|547.58|549.98|547.58|550.15|547.75|549.98|547.58|0
1655986350000|2022-06-23 12:12:30|549.8|547.4|549.8|547.4|549.8|547.4|549.8|547.4|0
1655986360000|2022-06-23 12:12:40|549.63|547.23|549.63|547.23|549.63|547.23|549.63|547.23|0
1655986370000|2022-06-23 12:12:50|549.8|547.4|549.63|547.23|549.8|547.4|549.63|547.23|0
1655986390000|2022-06-23 12:13:10|549.98|547.58|549.98|547.58|549.98|547.58|549.98|547.58|0
1655986400000|2022-06-23 12:13:20|550.15|547.75|550.15|547.75|550.15|547.75|549.98|547.58|0
1655986410000|2022-06-23 12:13:30|550.24|547.84|550.15|547.75|550.24|547.84|550.15|547.75|0
1655986420000|2022-06-23 12:13:40|550.49|548.09|550.84|548.44|550.84|548.44|550.49|548.09|0
1655986430000|2022-06-23 12:13:50|550.67|548.27|550.43|548.03|550.67|548.27|550.25|547.85|0
1655986440000|2022-06-23 12:14:00|550.25|547.85|550.17|547.77|550.25|547.85|550.08|547.68|0
1655986450000|2022-06-23 12:14:10|550.25|547.85|550.6|548.2|550.6|548.2|550.17|547.77|0
1655986460000|2022-06-23 12:14:20|550.69|548.29|550.69|548.29|550.77|548.37|550.69|548.29|0
1655986470000|2022-06-23 12:14:30|550.43|548.03|550.6|548.2|550.6|548.2|550.43|548.03|0
1655986480000|2022-06-23 12:14:40|550.43|548.03|550.86|548.46|550.95|548.55|550.43|548.03|0
1655986490000|2022-06-23 12:14:50|550.95|548.55|550.95|548.55|550.95|548.55|550.77|548.37|0
1655986500000|2022-06-23 12:15:00|550.77|548.37|551.12|548.72|551.12|548.72|550.77|548.37|0
1655986510000|2022-06-23 12:15:10|550.95|548.55|551.29|548.89|551.29|548.89|550.95|548.55|0
1655986520000|2022-06-23 12:15:20|551.12|548.72|550.43|548.03|551.12|548.72|550.43|548.03|0
1655986530000|2022-06-23 12:15:30|550|547.6|549.91|547.51|550|547.6|549.91|547.51|0
1655986540000|2022-06-23 12:15:40|550|547.6|550|547.6|550.08|547.68|549.91|547.51|0
1655986550000|2022-06-23 12:15:50|550.08|547.68|550.25|547.85|550.25|547.85|550.08|547.68|0
1655986560000|2022-06-23 12:16:00|550.52|548.12|550.43|548.03|550.52|548.12|550.43|548.03|0
1655986570000|2022-06-23 12:16:10|550.25|547.85|550.34|547.94|550.43|548.03|550.25|547.85|0
1655986580000|2022-06-23 12:16:20|550.08|547.68|550.25|547.85|550.25|547.85|550.08|547.68|0
1655986590000|2022-06-23 12:16:30|550.17|547.77|550.08|547.68|550.17|547.77|550.08|547.68|0
1655986600000|2022-06-23 12:16:40|550.17|547.77|549.73|547.33|550.17|547.77|549.73|547.33|0
1655986610000|2022-06-23 12:16:50|549.56|547.16|549.48|547.08|549.56|547.16|549.48|547.08|0
1655986620000|2022-06-23 12:17:00|549.39|546.99|549.21|546.81|549.48|547.08|549.21|546.81|0
1655986630000|2022-06-23 12:17:10|549.13|546.73|549.21|546.81|549.21|546.81|549.13|546.73|0
1655986650000|2022-06-23 12:17:30|549.04|546.64|548.87|546.47|549.04|546.64|548.87|546.47|0
1655986660000|2022-06-23 12:17:40|549.04|546.64|549.13|546.73|549.13|546.73|549.04|546.64|0
1655986670000|2022-06-23 12:17:50|549.21|546.81|549.39|546.99|549.39|546.99|549.21|546.81|0
1655986680000|2022-06-23 12:18:00|549.48|547.08|549.65|547.25|549.65|547.25|549.39|546.99|0
1655986690000|2022-06-23 12:18:10|549.73|547.33|550.08|547.68|550.08|547.68|549.73|547.33|0
1655986700000|2022-06-23 12:18:20|550.25|547.85|550.08|547.68|550.25|547.85|550.08|547.68|0
1655986710000|2022-06-23 12:18:30|550|547.6|550.25|547.85|550.25|547.85|550|547.6|0
1655986720000|2022-06-23 12:18:40|550.43|548.03|550.43|548.03|550.43|548.03|550.25|547.85|0
1655986730000|2022-06-23 12:18:50|550.6|548.2|550.43|548.03|550.6|548.2|550.43|548.03|0
1655986740000|2022-06-23 12:19:00|550.25|547.85|549.73|547.33|550.25|547.85|549.73|547.33|0
1655986750000|2022-06-23 12:19:10|549.56|547.16|549.39|546.99|549.56|547.16|549.39|546.99|0
1655986760000|2022-06-23 12:19:20|549.21|546.81|549.39|546.99|549.39|546.99|549.21|546.81|0
1655986770000|2022-06-23 12:19:30|549.48|547.08|549.48|547.08|549.48|547.08|549.39|546.99|0
1655986780000|2022-06-23 12:19:40|549.39|546.99|549.48|547.08|549.56|547.16|549.39|546.99|0
1655986790000|2022-06-23 12:19:50|549.56|547.16|549.73|547.33|549.73|547.33|549.56|547.16|0
1655986800000|2022-06-23 12:20:00|549.48|547.08|549.39|546.99|549.48|547.08|549.39|546.99|0
1655986810000|2022-06-23 12:20:10|549.65|547.25|550.25|547.85|550.42|548.02|549.65|547.25|0
1655986820000|2022-06-23 12:20:20|550.42|548.02|550.17|547.77|550.42|548.02|550.17|547.77|0
1655986830000|2022-06-23 12:20:30|550.25|547.85|550.08|547.68|550.25|547.85|550.08|547.68|0
1655986840000|2022-06-23 12:20:40|549.91|547.51|549.91|547.51|549.91|547.51|549.73|547.33|0
1655986850000|2022-06-23 12:20:50|549.9|547.5|550|547.6|550|547.6|549.9|547.5|0
1655986860000|2022-06-23 12:21:00|549.9|547.5|550.25|547.85|550.25|547.85|549.9|547.5|0
1655986870000|2022-06-23 12:21:10|550.08|547.68|550.42|548.02|550.42|548.02|550.08|547.68|0
1655986880000|2022-06-23 12:21:20|550.25|547.85|550.25|547.85|550.25|547.85|550.08|547.68|0
1655986890000|2022-06-23 12:21:30|550.42|548.02|550.51|548.11|550.51|548.11|550.34|547.94|0
1655986900000|2022-06-23 12:21:40|550.69|548.29|550.77|548.37|550.86|548.46|550.51|548.11|0
1655986910000|2022-06-23 12:21:50|550.69|548.29|551.12|548.72|551.12|548.72|550.69|548.29|0
1655986920000|2022-06-23 12:22:00|551.46|549.06|551.29|548.89|551.46|549.06|551.29|548.89|0
1655986930000|2022-06-23 12:22:10|551.12|548.72|551.12|548.72|551.29|548.89|551.12|548.72|0
1655986940000|2022-06-23 12:22:20|551.29|548.89|550.77|548.37|551.29|548.89|550.77|548.37|0
1655986950000|2022-06-23 12:22:30|550.94|548.54|550.77|548.37|550.94|548.54|550.77|548.37|0
1655986960000|2022-06-23 12:22:40|550.86|548.46|550.6|548.2|550.86|548.46|550.42|548.02|0
1655986970000|2022-06-23 12:22:50|550.42|548.02|550.17|547.77|550.42|548.02|550.17|547.77|0
1655986980000|2022-06-23 12:23:00|550.08|547.68|549.73|547.33|550.08|547.68|549.73|547.33|0
1655986990000|2022-06-23 12:23:10|549.99|547.59|550.08|547.68|550.25|547.85|549.99|547.59|0
1655987000000|2022-06-23 12:23:20|550.17|547.77|549.9|547.5|550.17|547.77|549.9|547.5|0
1655987010000|2022-06-23 12:23:30|549.73|547.33|549.73|547.33|549.9|547.5|549.73|547.33|0
1655987020000|2022-06-23 12:23:40|549.82|547.42|549.73|547.33|549.9|547.5|549.73|547.33|0
1655987030000|2022-06-23 12:23:50|549.82|547.42|549.9|547.5|549.9|547.5|549.73|547.33|0
1655987040000|2022-06-23 12:24:00|549.73|547.33|550.08|547.68|550.08|547.68|549.56|547.16|0
1655987050000|2022-06-23 12:24:10|550.25|547.85|550.42|548.02|550.42|548.02|550.25|547.85|0
1655987060000|2022-06-23 12:24:20|550.25|547.85|550.25|547.85|550.25|547.85|550.25|547.85|0
1655987070000|2022-06-23 12:24:30|550.17|547.77|550.25|547.85|550.25|547.85|550.17|547.77|0
1655987080000|2022-06-23 12:24:40|549.99|547.59|550.42|548.02|550.42|548.02|549.99|547.59|0
1655987090000|2022-06-23 12:24:50|550.6|548.2|550.77|548.37|550.94|548.54|550.6|548.2|0
1655987100000|2022-06-23 12:25:00|550.94|548.54|551.29|548.89|551.29|548.89|550.94|548.54|0
1655987110000|2022-06-23 12:25:10|551.12|548.72|551.38|548.98|551.38|548.98|551.12|548.72|0
1655987120000|2022-06-23 12:25:20|551.46|549.06|551.46|549.06|551.46|549.06|551.29|548.89|0
1655987130000|2022-06-23 12:25:30|551.55|549.15|551.55|549.15|551.55|549.15|551.38|548.98|0
1655987140000|2022-06-23 12:25:40|551.64|549.24|551.64|549.24|551.81|549.41|551.64|549.24|0
1655987150000|2022-06-23 12:25:50|551.46|549.06|551.29|548.89|551.46|549.06|551.12|548.72|0
1655987160000|2022-06-23 12:26:00|551.12|548.72|550.77|548.37|551.12|548.72|550.77|548.37|0
1655987170000|2022-06-23 12:26:10|551.12|548.72|551.21|548.81|551.29|548.89|551.12|548.72|0
1655987180000|2022-06-23 12:26:20|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1655987190000|2022-06-23 12:26:30|551.46|549.06|551.29|548.89|551.46|549.06|551.12|548.72|0
1655987200000|2022-06-23 12:26:40|551.12|548.72|551.29|548.89|551.29|548.89|550.94|548.54|0
1655987220000|2022-06-23 12:27:00|551.55|549.15|551.55|549.15|551.55|549.15|551.46|549.06|0
1655987230000|2022-06-23 12:27:10|551.46|549.06|551.55|549.15|551.55|549.15|551.46|549.06|0
1655987240000|2022-06-23 12:27:20|551.64|549.24|551.38|548.98|551.64|549.24|551.38|548.98|0
1655987250000|2022-06-23 12:27:30|551.12|548.72|551.12|548.72|551.29|548.89|551.12|548.72|0
1655987260000|2022-06-23 12:27:40|550.94|548.54|550.94|548.54|550.94|548.54|550.94|548.54|0
1655987270000|2022-06-23 12:27:50|551.03|548.63|551.12|548.72|551.12|548.72|550.77|548.37|0
1655987280000|2022-06-23 12:28:00|550.94|548.54|551.29|548.89|551.29|548.89|550.94|548.54|0
1655987290000|2022-06-23 12:28:10|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1655987300000|2022-06-23 12:28:20|551.29|548.89|551.21|548.81|551.29|548.89|551.12|548.72|0
1655987310000|2022-06-23 12:28:30|551.12|548.72|551.29|548.89|551.29|548.89|551.12|548.72|0
1655987320000|2022-06-23 12:28:40|551.38|548.98|551.29|548.89|551.38|548.98|551.29|548.89|0
1655987330000|2022-06-23 12:28:50|551.21|548.81|551.29|548.89|551.29|548.89|551.21|548.81|0
1655987340000|2022-06-23 12:29:00|551.46|549.06|551.46|549.06|551.46|549.06|551.46|549.06|0
1655987350000|2022-06-23 12:29:10|552.42|550.02|552.33|549.93|552.42|550.02|552.25|549.85|0
1655987360000|2022-06-23 12:29:20|552.07|549.67|552.25|549.85|552.25|549.85|552.07|549.67|0
1655987370000|2022-06-23 12:29:30|552.33|549.93|552.25|549.85|552.33|549.93|552.16|549.76|0
1655987380000|2022-06-23 12:29:40|552.33|549.93|552.5|550.1|552.5|550.1|552.33|549.93|0
1655987390000|2022-06-23 12:29:50|552.25|549.85|552.25|549.85|552.25|549.85|552.07|549.67|0
1655987400000|2022-06-23 12:30:00|552.5|550.1|552.68|550.28|552.68|550.28|552.5|550.1|0
1655987410000|2022-06-23 12:30:10|552.5|550.1|553.12|550.72|553.12|550.72|552.5|550.1|0
1655987420000|2022-06-23 12:30:20|553.2|550.8|553.72|551.32|553.89|551.49|553.2|550.8|0
1655987430000|2022-06-23 12:30:30|553.89|551.49|554.07|551.67|554.07|551.67|553.89|551.49|0
1655987440000|2022-06-23 12:30:40|554.24|551.84|554.76|552.36|554.76|552.36|554.24|551.84|0
1655987450000|2022-06-23 12:30:50|554.68|552.28|554.68|552.28|554.85|552.45|554.68|552.28|0
1655987460000|2022-06-23 12:31:00|554.59|552.19|554.85|552.45|555.03|552.63|554.59|552.19|0
1655987470000|2022-06-23 12:31:10|554.76|552.36|553.72|551.32|554.76|552.36|553.72|551.32|0
1655987480000|2022-06-23 12:31:20|553.64|551.24|553.72|551.32|553.89|551.49|553.64|551.24|0
1655987490000|2022-06-23 12:31:30|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1655987500000|2022-06-23 12:31:40|554.07|551.67|554.94|552.54|554.94|552.54|554.07|551.67|0
1655987510000|2022-06-23 12:31:50|554.68|552.28|554.59|552.19|554.76|552.36|554.59|552.19|0
1655987520000|2022-06-23 12:32:00|554.68|552.28|554.76|552.36|554.76|552.36|554.68|552.28|0
1655987530000|2022-06-23 12:32:10|554.94|552.54|555.11|552.71|555.11|552.71|554.94|552.54|0
1655987540000|2022-06-23 12:32:20|555.2|552.8|555.46|553.06|555.46|553.06|555.2|552.8|0
1655987550000|2022-06-23 12:32:30|555.29|552.89|555.38|552.98|555.38|552.98|555.11|552.71|0
1655987560000|2022-06-23 12:32:40|555.46|553.06|555.55|553.15|555.55|553.15|555.46|553.06|0
1655987570000|2022-06-23 12:32:50|555.63|553.23|555.63|553.23|555.81|553.41|555.63|553.23|0
1655987580000|2022-06-23 12:33:00|555.46|553.06|555.46|553.06|555.46|553.06|555.46|553.06|0
1655987590000|2022-06-23 12:33:10|555.81|553.41|555.98|553.58|555.98|553.58|555.81|553.41|0
1655987600000|2022-06-23 12:33:20|555.81|553.41|556.33|553.93|556.42|554.02|555.81|553.41|0
1655987610000|2022-06-23 12:33:30|555.98|553.58|556.33|553.93|556.33|553.93|555.98|553.58|0
1655987620000|2022-06-23 12:33:40|556.51|554.11|555.98|553.58|556.51|554.11|555.98|553.58|0
1655987630000|2022-06-23 12:33:50|555.81|553.41|555.63|553.23|555.9|553.5|555.63|553.23|0
1655987640000|2022-06-23 12:34:00|555.46|553.06|555.46|553.06|555.63|553.23|555.46|553.06|0
1655987660000|2022-06-23 12:34:20|555.29|552.89|555.46|553.06|555.46|553.06|555.29|552.89|0
1655987670000|2022-06-23 12:34:30|555.38|552.98|556.33|553.93|556.33|553.93|555.38|552.98|0
1655987680000|2022-06-23 12:34:40|556.42|554.02|556.51|554.11|556.51|554.11|556.33|553.93|0
1655987690000|2022-06-23 12:34:50|556.33|553.93|556.33|553.93|556.33|553.93|556.16|553.76|0
1655987700000|2022-06-23 12:35:00|556.16|553.76|555.81|553.41|556.16|553.76|555.81|553.41|0
1655987710000|2022-06-23 12:35:10|555.98|553.58|555.98|553.58|556.07|553.67|555.98|553.58|0
1655987720000|2022-06-23 12:35:20|556.16|553.76|556.07|553.67|556.33|553.93|556.07|553.67|0
1655987730000|2022-06-23 12:35:30|555.98|553.58|555.98|553.58|556.16|553.76|555.98|553.58|0
1655987740000|2022-06-23 12:35:40|555.9|553.5|555.9|553.5|555.9|553.5|555.81|553.41|0
1655987750000|2022-06-23 12:35:50|555.81|553.41|556.16|553.76|556.16|553.76|555.81|553.41|0
1655987760000|2022-06-23 12:36:00|556.33|553.93|556.68|554.28|556.68|554.28|556.33|553.93|0
1655987770000|2022-06-23 12:36:10|557.03|554.63|557.63|555.23|558.69|556.29|557.03|554.63|0
1655987780000|2022-06-23 12:36:20|557.8|555.4|557.72|555.32|557.8|555.4|557.63|555.23|0
1655987790000|2022-06-23 12:36:30|557.63|555.23|557.1|554.7|557.63|555.23|557.1|554.7|0
1655987800000|2022-06-23 12:36:40|556.93|554.53|556.75|554.35|556.93|554.53|556.75|554.35|0
1655987810000|2022-06-23 12:36:50|556.93|554.53|556.93|554.53|557.1|554.7|556.84|554.44|0
1655987820000|2022-06-23 12:37:00|557.28|554.88|557.1|554.7|557.62|555.22|557.02|554.62|0
1655987830000|2022-06-23 12:37:10|557.19|554.79|557.28|554.88|557.28|554.88|557.19|554.79|0
1655987840000|2022-06-23 12:37:20|557.02|554.62|557.1|554.7|557.1|554.7|556.93|554.53|0
1655987850000|2022-06-23 12:37:30|556.93|554.53|556.75|554.35|556.93|554.53|556.75|554.35|0
1655987860000|2022-06-23 12:37:40|556.93|554.53|556.93|554.53|556.93|554.53|556.93|554.53|0
1655987870000|2022-06-23 12:37:50|556.84|554.44|556.93|554.53|556.93|554.53|556.67|554.27|0
1655987880000|2022-06-23 12:38:00|557.1|554.7|557.19|554.79|557.28|554.88|556.93|554.53|0
1655987890000|2022-06-23 12:38:10|557.1|554.7|556.75|554.35|557.1|554.7|556.75|554.35|0
1655987900000|2022-06-23 12:38:20|556.58|554.18|556.58|554.18|556.58|554.18|556.49|554.09|0
1655987910000|2022-06-23 12:38:30|556.67|554.27|556.93|554.53|556.93|554.53|556.49|554.09|0
1655987920000|2022-06-23 12:38:40|557.1|554.7|556.93|554.53|557.1|554.7|556.93|554.53|0
1655987930000|2022-06-23 12:38:50|557.1|554.7|557.19|554.79|557.19|554.79|557.1|554.7|0
1655987940000|2022-06-23 12:39:00|557.1|554.7|557.62|555.22|557.62|555.22|557.1|554.7|0
1655987950000|2022-06-23 12:39:10|557.45|555.05|557.28|554.88|557.45|555.05|557.28|554.88|0
1655987960000|2022-06-23 12:39:20|557.1|554.7|557.45|555.05|557.45|555.05|557.1|554.7|0
1655987970000|2022-06-23 12:39:30|557.37|554.97|557.28|554.88|557.37|554.97|557.28|554.88|0
1655987980000|2022-06-23 12:39:40|557.1|554.7|557.28|554.88|557.28|554.88|557.1|554.7|0
1655987990000|2022-06-23 12:39:50|557.27|554.87|557.62|555.22|557.62|555.22|557.27|554.87|0
1655988000000|2022-06-23 12:40:00|557.45|555.05|557.97|555.57|557.97|555.57|557.45|555.05|0
1655988010000|2022-06-23 12:40:10|557.8|555.4|557.62|555.22|557.8|555.4|557.45|555.05|0
1655988020000|2022-06-23 12:40:20|557.8|555.4|557.97|555.57|557.97|555.57|557.8|555.4|0
1655988030000|2022-06-23 12:40:30|557.8|555.4|556.75|554.35|557.8|555.4|556.58|554.18|0
1655988040000|2022-06-23 12:40:40|556.58|554.18|556.4|554|556.58|554.18|556.4|554|0
1655988050000|2022-06-23 12:40:50|556.32|553.92|556.4|554|556.4|554|556.32|553.92|0
1655988060000|2022-06-23 12:41:00|556.23|553.83|555.1|552.7|556.23|553.83|555.1|552.7|0
1655988070000|2022-06-23 12:41:10|555.01|552.61|554.66|552.26|555.01|552.61|554.66|552.26|0
1655988080000|2022-06-23 12:41:20|555.01|552.61|555.18|552.78|555.18|552.78|555.01|552.61|0
1655988090000|2022-06-23 12:41:30|555.36|552.96|555.27|552.87|555.36|552.96|555.27|552.87|0
1655988100000|2022-06-23 12:41:40|555.18|552.78|555.36|552.96|555.36|552.96|555.1|552.7|0
1655988110000|2022-06-23 12:41:50|554.83|552.43|554.92|552.52|554.92|552.52|554.83|552.43|0
1655988120000|2022-06-23 12:42:00|554.83|552.43|554.83|552.43|554.83|552.43|554.83|552.43|0
1655988130000|2022-06-23 12:42:10|554.66|552.26|554.75|552.35|554.75|552.35|554.49|552.09|0
1655988140000|2022-06-23 12:42:20|555.01|552.61|554.66|552.26|555.01|552.61|554.66|552.26|0
1655988150000|2022-06-23 12:42:30|555.01|552.61|555.18|552.78|555.27|552.87|555.01|552.61|0
1655988160000|2022-06-23 12:42:40|555.36|552.96|555.36|552.96|555.36|552.96|555.18|552.78|0
1655988170000|2022-06-23 12:42:50|555.53|553.13|555.36|552.96|555.53|553.13|555.36|552.96|0
1655988180000|2022-06-23 12:43:00|555.18|552.78|555.36|552.96|555.36|552.96|555.01|552.61|0
1655988190000|2022-06-23 12:43:10|555.53|553.13|555.01|552.61|555.53|553.13|555.01|552.61|0
1655988200000|2022-06-23 12:43:20|555.18|552.78|555.01|552.61|555.18|552.78|554.83|552.43|0
1655988210000|2022-06-23 12:43:30|554.92|552.52|554.83|552.43|555.01|552.61|554.83|552.43|0
1655988220000|2022-06-23 12:43:40|555.01|552.61|555.88|553.48|555.88|553.48|555.01|552.61|0
1655988230000|2022-06-23 12:43:50|556.05|553.65|556.58|554.18|556.58|554.18|556.05|553.65|0
1655988240000|2022-06-23 12:44:00|556.92|554.52|557.1|554.7|557.1|554.7|556.92|554.52|0
1655988250000|2022-06-23 12:44:10|557.54|555.14|557.71|555.31|557.71|555.31|557.54|555.14|0
1655988260000|2022-06-23 12:44:20|557.45|555.05|557.27|554.87|557.45|555.05|557.27|554.87|0
1655988270000|2022-06-23 12:44:30|557.62|555.22|557.54|555.14|557.62|555.22|557.45|555.05|0
1655988280000|2022-06-23 12:44:40|557.62|555.22|557.27|554.87|557.62|555.22|557.27|554.87|0
1655988290000|2022-06-23 12:44:50|557.54|555.14|557.89|555.49|557.89|555.49|557.54|555.14|0
1655988300000|2022-06-23 12:45:00|557.97|555.57|558.5|556.1|558.5|556.1|557.97|555.57|0
1655988310000|2022-06-23 12:45:10|557.8|555.4|557.8|555.4|557.89|555.49|557.8|555.4|0
1655988320000|2022-06-23 12:45:20|557.71|555.31|557.8|555.4|557.8|555.4|557.71|555.31|0
1655988330000|2022-06-23 12:45:30|557.45|555.05|556.58|554.18|557.45|555.05|556.58|554.18|0
1655988340000|2022-06-23 12:45:40|556.4|554|556.23|553.83|556.75|554.35|556.23|553.83|0
1655988350000|2022-06-23 12:45:50|556.14|553.74|556.23|553.83|556.23|553.83|556.14|553.74|0
1655988360000|2022-06-23 12:46:00|556.14|553.74|555.88|553.48|556.14|553.74|555.88|553.48|0
1655988370000|2022-06-23 12:46:10|556.05|553.65|555.88|553.48|556.05|553.65|555.88|553.48|0
1655988380000|2022-06-23 12:46:20|555.97|553.57|556.75|554.35|556.75|554.35|555.97|553.57|0
1655988390000|2022-06-23 12:46:30|556.58|554.18|556.23|553.83|556.58|554.18|556.23|553.83|0
1655988400000|2022-06-23 12:46:40|556.4|554|556.57|554.17|556.57|554.17|556.4|554|0
1655988410000|2022-06-23 12:46:50|556.4|554|556.4|554|556.4|554|556.4|554|0
1655988420000|2022-06-23 12:47:00|556.57|554.17|556.67|554.27|556.67|554.27|556.57|554.17|0
1655988430000|2022-06-23 12:47:10|556.92|554.52|556.92|554.52|557.1|554.7|556.92|554.52|0
1655988440000|2022-06-23 12:47:20|557.36|554.96|557.27|554.87|557.36|554.96|557.27|554.87|0
1655988450000|2022-06-23 12:47:30|557.1|554.7|557.27|554.87|557.27|554.87|557.1|554.7|0
1655988460000|2022-06-23 12:47:40|557.01|554.61|556.92|554.52|557.01|554.61|556.92|554.52|0
1655988470000|2022-06-23 12:47:50|557.01|554.61|556.23|553.83|557.01|554.61|556.23|553.83|0
1655988480000|2022-06-23 12:48:00|556.05|553.65|555.7|553.3|556.05|553.65|555.7|553.3|0
1655988490000|2022-06-23 12:48:10|555.79|553.39|555.53|553.13|555.88|553.48|555.53|553.13|0
1655988500000|2022-06-23 12:48:20|555.88|553.48|555.53|553.13|555.88|553.48|555.53|553.13|0
1655988510000|2022-06-23 12:48:30|555.35|552.95|555.44|553.04|555.7|553.3|555.35|552.95|0
1655988520000|2022-06-23 12:48:40|555.53|553.13|555.79|553.39|555.88|553.48|555.53|553.13|0
1655988530000|2022-06-23 12:48:50|555.7|553.3|556.05|553.65|556.05|553.65|555.7|553.3|0
1655988540000|2022-06-23 12:49:00|556.14|553.74|556.05|553.65|556.14|553.74|556.05|553.65|0
1655988550000|2022-06-23 12:49:10|556.14|553.74|556.4|554|556.4|554|556.05|553.65|0
1655988560000|2022-06-23 12:49:20|556.49|554.09|556.05|553.65|556.57|554.17|556.05|553.65|0
1655988570000|2022-06-23 12:49:30|555.88|553.48|556.05|553.65|556.05|553.65|555.88|553.48|0
1655988580000|2022-06-23 12:49:40|556.14|553.74|556.05|553.65|556.14|553.74|556.05|553.65|0
1655988590000|2022-06-23 12:49:50|555.88|553.48|556.05|553.65|556.05|553.65|555.88|553.48|0
1655988600000|2022-06-23 12:50:00|556.23|553.83|556.92|554.52|556.92|554.52|556.05|553.65|0
1655988610000|2022-06-23 12:50:10|556.84|554.44|557.1|554.7|557.1|554.7|556.75|554.35|0
1655988620000|2022-06-23 12:50:20|556.92|554.52|557.62|555.22|557.62|555.22|556.92|554.52|0
1655988630000|2022-06-23 12:50:30|557.45|555.05|557.27|554.87|557.45|555.05|557.27|554.87|0
1655988640000|2022-06-23 12:50:40|557.1|554.7|556.4|554|557.1|554.7|556.4|554|0
1655988650000|2022-06-23 12:50:50|556.57|554.17|556.92|554.52|556.92|554.52|556.57|554.17|0
1655988660000|2022-06-23 12:51:00|556.32|553.92|555.88|553.48|556.32|553.92|555.88|553.48|0
1655988670000|2022-06-23 12:51:10|556.32|553.92|556.05|553.65|556.4|554|556.05|553.65|0
1655988680000|2022-06-23 12:51:20|556.22|553.82|556.05|553.65|556.32|553.92|556.05|553.65|0
1655988690000|2022-06-23 12:51:30|555.97|553.57|555.97|553.57|555.97|553.57|555.97|553.57|0
1655988700000|2022-06-23 12:51:40|556.05|553.65|555.88|553.48|556.05|553.65|555.88|553.48|0
1655988710000|2022-06-23 12:51:50|555.7|553.3|555.88|553.48|555.88|553.48|555.7|553.3|0
1655988720000|2022-06-23 12:52:00|556.05|553.65|556.4|554|556.4|554|555.97|553.57|0
1655988730000|2022-06-23 12:52:10|555.88|553.48|556.32|553.92|556.4|554|555.88|553.48|0
1655988740000|2022-06-23 12:52:20|556.4|554|556.22|553.82|556.4|554|556.22|553.82|0
1655988750000|2022-06-23 12:52:30|555.53|553.13|555.35|552.95|555.7|553.3|555.35|552.95|0
1655988770000|2022-06-23 12:52:50|555.18|552.78|555.35|552.95|555.35|552.95|555.18|552.78|0
1655988780000|2022-06-23 12:53:00|555.53|553.13|556.22|553.82|556.22|553.82|555.53|553.13|0
1655988790000|2022-06-23 12:53:10|555.88|553.48|555.88|553.48|555.88|553.48|555.7|553.3|0
1655988800000|2022-06-23 12:53:20|555.79|553.39|556.05|553.65|556.05|553.65|555.79|553.39|0
1655988810000|2022-06-23 12:53:30|555.97|553.57|555.88|553.48|555.97|553.57|555.88|553.48|0
1655988820000|2022-06-23 12:53:40|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1655988830000|2022-06-23 12:53:50|556.4|554|556.4|554|556.4|554|556.31|553.91|0
1655988840000|2022-06-23 12:54:00|556.22|553.82|556.75|554.35|556.75|554.35|556.22|553.82|0
1655988850000|2022-06-23 12:54:10|556.57|554.17|556.57|554.17|556.66|554.26|556.57|554.17|0
1655988860000|2022-06-23 12:54:20|556.05|553.65|555.97|553.57|556.05|553.65|555.88|553.48|0
1655988870000|2022-06-23 12:54:30|556.05|553.65|555.88|553.48|556.22|553.82|555.88|553.48|0
1655988880000|2022-06-23 12:54:40|556.05|553.65|556.22|553.82|556.22|553.82|556.05|553.65|0
1655988890000|2022-06-23 12:54:50|556.31|553.91|556.57|554.17|556.75|554.35|556.31|553.91|0
1655988900000|2022-06-23 12:55:00|556.49|554.09|556.92|554.52|556.92|554.52|556.22|553.82|0
1655988910000|2022-06-23 12:55:10|557.1|554.7|556.57|554.17|557.1|554.7|556.57|554.17|0
1655988920000|2022-06-23 12:55:20|556.75|554.35|556.05|553.65|556.75|554.35|556.05|553.65|0
1655988930000|2022-06-23 12:55:30|555.97|553.57|556.05|553.65|556.05|553.65|555.87|553.47|0
1655988940000|2022-06-23 12:55:40|555.7|553.3|555.53|553.13|555.7|553.3|555.53|553.13|0
1655988950000|2022-06-23 12:55:50|555.44|553.04|555.35|552.95|555.53|553.13|555.35|552.95|0
1655988960000|2022-06-23 12:56:00|555.53|553.13|554.83|552.43|555.53|553.13|554.83|552.43|0
1655988970000|2022-06-23 12:56:10|554.66|552.26|554.66|552.26|554.66|552.26|554.66|552.26|0
1655988980000|2022-06-23 12:56:20|554.75|552.35|554.05|551.65|554.75|552.35|554.05|551.65|0
1655988990000|2022-06-23 12:56:30|554.13|551.73|553.96|551.56|554.13|551.73|553.96|551.56|0
1655989000000|2022-06-23 12:56:40|554.13|551.73|553.61|551.21|554.13|551.73|553.61|551.21|0
1655989010000|2022-06-23 12:56:50|553.53|551.13|553.61|551.21|553.61|551.21|553.44|551.04|0
1655989020000|2022-06-23 12:57:00|553.7|551.3|553.44|551.04|553.7|551.3|553.26|550.86|0
1655989030000|2022-06-23 12:57:10|553.79|551.39|553.44|551.04|553.79|551.39|553.44|551.04|0
1655989040000|2022-06-23 12:57:20|553.61|551.21|553.79|551.39|553.79|551.39|553.61|551.21|0
1655989050000|2022-06-23 12:57:30|553.61|551.21|553.61|551.21|553.61|551.21|553.26|550.86|0
1655989060000|2022-06-23 12:57:40|553.26|550.86|553.09|550.69|553.44|551.04|553.09|550.69|0
1655989070000|2022-06-23 12:57:50|553.26|550.86|552.92|550.52|553.26|550.86|552.92|550.52|0
1655989080000|2022-06-23 12:58:00|553.01|550.61|553.61|551.21|553.61|551.21|553.01|550.61|0
1655989090000|2022-06-23 12:58:10|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1655989100000|2022-06-23 12:58:20|554.13|551.73|554.13|551.73|554.13|551.73|553.96|551.56|0
1655989110000|2022-06-23 12:58:30|554.31|551.91|554.48|552.08|554.83|552.43|554.31|551.91|0
1655989120000|2022-06-23 12:58:40|554.31|551.91|554.65|552.25|554.83|552.43|554.31|551.91|0
1655989140000|2022-06-23 12:59:00|554.48|552.08|554.31|551.91|554.48|552.08|554.31|551.91|0
1655989150000|2022-06-23 12:59:10|554.48|552.08|554.83|552.43|554.83|552.43|554.48|552.08|0
1655989160000|2022-06-23 12:59:20|554.48|552.08|554.31|551.91|554.48|552.08|554.31|551.91|0
1655989170000|2022-06-23 12:59:30|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1655989180000|2022-06-23 12:59:40|553.96|551.56|554.13|551.73|554.13|551.73|553.96|551.56|0
1655989190000|2022-06-23 12:59:50|554.31|551.91|554.05|551.65|554.31|551.91|554.05|551.65|0
1655989200000|2022-06-23 13:00:00|553.78|551.38|553.61|551.21|553.96|551.56|553.61|551.21|0
1655989210000|2022-06-23 13:00:10|553.78|551.38|553.61|551.21|553.78|551.38|553.61|551.21|0
1655989220000|2022-06-23 13:00:20|553.44|551.04|552.92|550.52|553.44|551.04|552.92|550.52|0
1655989230000|2022-06-23 13:00:30|552.57|550.17|552.39|549.99|552.57|550.17|552.22|549.82|0
1655989240000|2022-06-23 13:00:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1655989250000|2022-06-23 13:00:50|552.74|550.34|552.57|550.17|552.83|550.43|552.57|550.17|0
1655989260000|2022-06-23 13:01:00|552.39|549.99|552.57|550.17|552.74|550.34|552.39|549.99|0
1655989270000|2022-06-23 13:01:10|552.66|550.26|553.61|551.21|553.61|551.21|552.66|550.26|0
1655989280000|2022-06-23 13:01:20|553.96|551.56|554.13|551.73|554.13|551.73|553.96|551.56|0
1655989290000|2022-06-23 13:01:30|553.96|551.56|554.13|551.73|554.13|551.73|553.96|551.56|0
1655989310000|2022-06-23 13:01:50|554.31|551.91|554.31|551.91|554.31|551.91|553.96|551.56|0
1655989320000|2022-06-23 13:02:00|554.48|552.08|554.31|551.91|554.48|552.08|554.31|551.91|0
1655989330000|2022-06-23 13:02:10|554.48|552.08|554.65|552.25|554.65|552.25|554.48|552.08|0
1655989340000|2022-06-23 13:02:20|554.83|552.43|554.65|552.25|554.83|552.43|554.65|552.25|0
1655989360000|2022-06-23 13:02:40|554.48|552.08|554.31|551.91|554.65|552.25|554.31|551.91|0
1655989370000|2022-06-23 13:02:50|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1655989380000|2022-06-23 13:03:00|554.31|551.91|554.31|551.91|554.48|552.08|554.31|551.91|0
1655989400000|2022-06-23 13:03:20|553.96|551.56|553.61|551.21|553.96|551.56|553.61|551.21|0
1655989410000|2022-06-23 13:03:30|553.44|551.04|553.26|550.86|553.44|551.04|553.09|550.69|0
1655989420000|2022-06-23 13:03:40|553.09|550.69|553.26|550.86|553.26|550.86|553.09|550.69|0
1655989430000|2022-06-23 13:03:50|553.44|551.04|553.26|550.86|553.44|551.04|553.09|550.69|0
1655989440000|2022-06-23 13:04:00|553.61|551.21|553.44|551.04|553.61|551.21|553.44|551.04|0
1655989450000|2022-06-23 13:04:10|553.61|551.21|553.61|551.21|553.61|551.21|553.44|551.04|0
1655989460000|2022-06-23 13:04:20|553.44|551.04|553.26|550.86|553.44|551.04|553.26|550.86|0
1655989470000|2022-06-23 13:04:30|553.44|551.04|553.44|551.04|553.44|551.04|553.44|551.04|0
1655989480000|2022-06-23 13:04:40|553.61|551.21|553.61|551.21|553.61|551.21|553.44|551.04|0
1655989490000|2022-06-23 13:04:50|553.26|550.86|553.09|550.69|553.26|550.86|553.09|550.69|0
1655989500000|2022-06-23 13:05:00|553.26|550.86|553.26|550.86|553.26|550.86|552.91|550.51|0
1655989510000|2022-06-23 13:05:10|553.44|551.04|553.43|551.03|553.61|551.21|553.43|551.03|0
1655989520000|2022-06-23 13:05:20|553.61|551.21|553.87|551.47|553.87|551.47|553.61|551.21|0
1655989530000|2022-06-23 13:05:30|553.96|551.56|554.13|551.73|554.13|551.73|553.96|551.56|0
1655989540000|2022-06-23 13:05:40|554.3|551.9|554.13|551.73|554.3|551.9|554.13|551.73|0
1655989550000|2022-06-23 13:05:50|554.3|551.9|554.48|552.08|554.48|552.08|554.3|551.9|0
1655989560000|2022-06-23 13:06:00|554.65|552.25|554.3|551.9|554.65|552.25|554.13|551.73|0
1655989570000|2022-06-23 13:06:10|554.13|551.73|554.13|551.73|554.13|551.73|553.96|551.56|0
1655989590000|2022-06-23 13:06:30|553.78|551.38|554.05|551.65|554.13|551.73|553.78|551.38|0
1655989600000|2022-06-23 13:06:40|553.96|551.56|553.78|551.38|553.96|551.56|553.61|551.21|0
1655989610000|2022-06-23 13:06:50|553.61|551.21|553.43|551.03|553.78|551.38|553.43|551.03|0
1655989620000|2022-06-23 13:07:00|553.35|550.95|553.18|550.78|553.43|551.03|553.18|550.78|0
1655989630000|2022-06-23 13:07:10|553.43|551.03|553.26|550.86|553.61|551.21|553.09|550.69|0
1655989640000|2022-06-23 13:07:20|553.78|551.38|553.26|550.86|553.78|551.38|553.26|550.86|0
1655989650000|2022-06-23 13:07:30|553.43|551.03|553.26|550.86|553.43|551.03|553.26|550.86|0
1655989660000|2022-06-23 13:07:40|553.43|551.03|553.26|550.86|553.43|551.03|553.26|550.86|0
1655989670000|2022-06-23 13:07:50|552.91|550.51|552.91|550.51|552.91|550.51|552.91|550.51|0
1655989680000|2022-06-23 13:08:00|552.74|550.34|552.91|550.51|553|550.6|552.74|550.34|0
1655989690000|2022-06-23 13:08:10|553.09|550.69|553|550.6|553.43|551.03|553|550.6|0
1655989700000|2022-06-23 13:08:20|553.09|550.69|553.09|550.69|553.09|550.69|552.91|550.51|0
1655989710000|2022-06-23 13:08:30|553.26|550.86|553.43|551.03|553.43|551.03|553.26|550.86|0
1655989720000|2022-06-23 13:08:40|553.26|550.86|553.26|550.86|553.26|550.86|553.09|550.69|0
1655989730000|2022-06-23 13:08:50|552.74|550.34|552.74|550.34|552.91|550.51|552.74|550.34|0
1655989740000|2022-06-23 13:09:00|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1655989750000|2022-06-23 13:09:10|552.22|549.82|551.87|549.47|552.22|549.82|551.7|549.3|0
1655989760000|2022-06-23 13:09:20|551.7|549.3|551.35|548.95|551.7|549.3|551.35|548.95|0
1655989770000|2022-06-23 13:09:30|551.7|549.3|551.52|549.12|551.7|549.3|551.52|549.12|0
1655989780000|2022-06-23 13:09:40|551.18|548.78|551|548.6|551.18|548.78|551|548.6|0
1655989790000|2022-06-23 13:09:50|550.48|548.08|550.48|548.08|550.48|548.08|550.31|547.91|0
1655989800000|2022-06-23 13:10:00|550.66|548.26|550.83|548.43|550.83|548.43|550.66|548.26|0
1655989810000|2022-06-23 13:10:10|550.66|548.26|550.83|548.43|550.83|548.43|550.66|548.26|0
1655989820000|2022-06-23 13:10:20|551|548.6|551|548.6|551|548.6|550.66|548.26|0
1655989830000|2022-06-23 13:10:30|551.35|548.95|551.52|549.12|551.87|549.47|551.35|548.95|0
1655989850000|2022-06-23 13:10:50|551.35|548.95|550.31|547.91|551.35|548.95|550.31|547.91|0
1655989860000|2022-06-23 13:11:00|550.66|548.26|550.48|548.08|550.83|548.43|550.48|548.08|0
1655989870000|2022-06-23 13:11:10|550.05|547.65|549.62|547.22|550.05|547.65|549.62|547.22|0
1655989880000|2022-06-23 13:11:20|549.79|547.39|549.79|547.39|549.96|547.56|549.79|547.39|0
1655989890000|2022-06-23 13:11:30|549.44|547.04|549.44|547.04|549.62|547.22|549.44|547.04|0
1655989900000|2022-06-23 13:11:40|549.62|547.22|549.27|546.87|549.62|547.22|549.27|546.87|0
1655989910000|2022-06-23 13:11:50|549.36|546.96|549.79|547.39|549.79|547.39|549.36|546.96|0
1655989920000|2022-06-23 13:12:00|549.44|547.04|549.27|546.87|549.44|547.04|549.27|546.87|0
1655989930000|2022-06-23 13:12:10|549.62|547.22|549.88|547.48|549.88|547.48|549.44|547.04|0
1655989940000|2022-06-23 13:12:20|549.96|547.56|550.83|548.43|550.83|548.43|549.96|547.56|0
1655989950000|2022-06-23 13:12:30|550.75|548.35|549.79|547.39|550.75|548.35|549.62|547.22|0
1655989960000|2022-06-23 13:12:40|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1655989970000|2022-06-23 13:12:50|550.48|548.08|550.48|548.08|550.48|548.08|550.14|547.74|0
1655989980000|2022-06-23 13:13:00|550.31|547.91|550.31|547.91|550.31|547.91|550.23|547.83|0
1655989990000|2022-06-23 13:13:10|550.48|548.08|550.66|548.26|550.66|548.26|550.48|548.08|0
1655990000000|2022-06-23 13:13:20|550.83|548.43|550.48|548.08|550.83|548.43|550.48|548.08|0
1655990010000|2022-06-23 13:13:30|550.66|548.26|550.48|548.08|550.66|548.26|550.48|548.08|0
1655990020000|2022-06-23 13:13:40|550.31|547.91|549.79|547.39|550.31|547.91|549.79|547.39|0
1655990030000|2022-06-23 13:13:50|549.96|547.56|550.31|547.91|550.31|547.91|549.96|547.56|0
1655990040000|2022-06-23 13:14:00|550.4|548|549.96|547.56|550.48|548.08|549.96|547.56|0
1655990050000|2022-06-23 13:14:10|549.79|547.39|549.79|547.39|549.79|547.39|549.79|547.39|0
1655990060000|2022-06-23 13:14:20|549.96|547.56|549.44|547.04|549.96|547.56|549.44|547.04|0
1655990070000|2022-06-23 13:14:30|549.27|546.87|549.44|547.04|549.44|547.04|549.27|546.87|0
1655990080000|2022-06-23 13:14:40|549.27|546.87|549.27|546.87|549.36|546.96|549.27|546.87|0
1655990090000|2022-06-23 13:14:50|549.44|547.04|549.44|547.04|549.44|547.04|549.44|547.04|0
1655990100000|2022-06-23 13:15:00|549.27|546.87|548.92|546.52|549.27|546.87|548.92|546.52|0
1655990110000|2022-06-23 13:15:10|549.1|546.7|548.75|546.35|549.27|546.87|548.75|546.35|0
1655990120000|2022-06-23 13:15:20|548.58|546.18|548.92|546.52|548.92|546.52|548.58|546.18|0
1655990130000|2022-06-23 13:15:30|549.1|546.7|548.4|546|549.1|546.7|548.4|546|0
1655990140000|2022-06-23 13:15:40|548.49|546.09|548.58|546.18|548.58|546.18|548.4|546|0
1655990150000|2022-06-23 13:15:50|548.4|546|548.4|546|548.58|546.18|548.4|546|0
1655990160000|2022-06-23 13:16:00|548.75|546.35|548.4|546|548.75|546.35|548.4|546|0
1655990170000|2022-06-23 13:16:10|548.58|546.18|548.75|546.35|548.75|546.35|548.58|546.18|0
1655990190000|2022-06-23 13:16:30|548.58|546.18|548.23|545.83|548.58|546.18|548.23|545.83|0
1655990200000|2022-06-23 13:16:40|548.4|546|548.06|545.66|548.4|546|548.06|545.66|0
1655990210000|2022-06-23 13:16:50|548.23|545.83|548.4|546|548.58|546.18|548.23|545.83|0
1655990220000|2022-06-23 13:17:00|548.23|545.83|548.4|546|548.4|546|548.06|545.66|0
1655990230000|2022-06-23 13:17:10|548.23|545.83|548.58|546.18|548.58|546.18|548.23|545.83|0
1655990240000|2022-06-23 13:17:20|548.49|546.09|548.23|545.83|548.58|546.18|548.15|545.75|0
1655990250000|2022-06-23 13:17:30|548.06|545.66|548.23|545.83|548.23|545.83|548.06|545.66|0
1655990260000|2022-06-23 13:17:40|547.88|545.48|547.88|545.48|547.88|545.48|547.88|545.48|0
1655990270000|2022-06-23 13:17:50|547.71|545.31|547.88|545.48|547.88|545.48|547.71|545.31|0
1655990280000|2022-06-23 13:18:00|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1655990300000|2022-06-23 13:18:20|547.8|545.4|547.97|545.57|548.06|545.66|547.8|545.4|0
1655990310000|2022-06-23 13:18:30|548.06|545.66|548.23|545.83|548.23|545.83|548.06|545.66|0
1655990320000|2022-06-23 13:18:40|548.06|545.66|548.23|545.83|548.23|545.83|548.06|545.66|0
1655990330000|2022-06-23 13:18:50|548.06|545.66|547.88|545.48|548.06|545.66|547.88|545.48|0
1655990340000|2022-06-23 13:19:00|548.06|545.66|548.23|545.83|548.23|545.83|547.97|545.57|0
1655990350000|2022-06-23 13:19:10|548.15|545.75|548.06|545.66|548.15|545.75|548.06|545.66|0
1655990360000|2022-06-23 13:19:20|548.23|545.83|547.8|545.4|548.23|545.83|547.8|545.4|0
1655990370000|2022-06-23 13:19:30|547.88|545.48|547.54|545.14|547.88|545.48|547.54|545.14|0
1655990380000|2022-06-23 13:19:40|547.8|545.4|547.88|545.48|547.88|545.48|547.71|545.31|0
1655990390000|2022-06-23 13:19:50|548.06|545.66|548.06|545.66|548.06|545.66|548.06|545.66|0
1655990400000|2022-06-23 13:20:00|547.88|545.48|547.88|545.48|548.06|545.66|547.88|545.48|0
1655990410000|2022-06-23 13:20:10|547.63|545.23|547.88|545.48|547.88|545.48|547.63|545.23|0
1655990420000|2022-06-23 13:20:20|547.97|545.57|548.06|545.66|548.15|545.75|547.97|545.57|0
1655990430000|2022-06-23 13:20:30|547.88|545.48|548.06|545.66|548.06|545.66|547.88|545.48|0
1655990440000|2022-06-23 13:20:40|547.88|545.48|547.71|545.31|547.88|545.48|547.71|545.31|0
1655990450000|2022-06-23 13:20:50|547.54|545.14|547.88|545.48|547.88|545.48|547.54|545.14|0
1655990460000|2022-06-23 13:21:00|548.06|545.66|547.8|545.4|548.06|545.66|547.8|545.4|0
1655990470000|2022-06-23 13:21:10|547.71|545.31|548.23|545.83|548.23|545.83|547.71|545.31|0
1655990480000|2022-06-23 13:21:20|548.06|545.66|547.88|545.48|548.06|545.66|547.71|545.31|0
1655990490000|2022-06-23 13:21:30|547.37|544.97|547.54|545.14|547.71|545.31|547.37|544.97|0
1655990500000|2022-06-23 13:21:40|547.71|545.31|548.06|545.66|548.06|545.66|547.71|545.31|0
1655990510000|2022-06-23 13:21:50|547.88|545.48|548.06|545.66|548.06|545.66|547.88|545.48|0
1655990520000|2022-06-23 13:22:00|548.23|545.83|547.88|545.48|548.23|545.83|547.88|545.48|0
1655990530000|2022-06-23 13:22:10|547.71|545.31|547.8|545.4|547.88|545.48|547.71|545.31|0
1655990540000|2022-06-23 13:22:20|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1655990550000|2022-06-23 13:22:30|547.54|545.14|547.37|544.97|547.54|545.14|547.37|544.97|0
1655990560000|2022-06-23 13:22:40|547.36|544.96|547.36|544.96|547.36|544.96|547.36|544.96|0
1655990570000|2022-06-23 13:22:50|547.54|545.14|547.54|545.14|547.54|545.14|547.54|545.14|0
1655990580000|2022-06-23 13:23:00|547.19|544.79|547.19|544.79|547.36|544.96|547.19|544.79|0
1655990590000|2022-06-23 13:23:10|547.36|544.96|547.54|545.14|547.71|545.31|547.36|544.96|0
1655990600000|2022-06-23 13:23:20|547.71|545.31|547.88|545.48|547.88|545.48|547.71|545.31|0
1655990610000|2022-06-23 13:23:30|547.71|545.31|547.88|545.48|547.88|545.48|547.71|545.31|0
1655990620000|2022-06-23 13:23:40|547.71|545.31|547.71|545.31|547.88|545.48|547.71|545.31|0
1655990630000|2022-06-23 13:23:50|548.06|545.66|547.88|545.48|548.06|545.66|547.88|545.48|0
1655990640000|2022-06-23 13:24:00|547.71|545.31|547.88|545.48|547.88|545.48|547.71|545.31|0
1655990650000|2022-06-23 13:24:10|547.8|545.4|547.71|545.31|547.88|545.48|547.71|545.31|0
1655990660000|2022-06-23 13:24:20|547.54|545.14|547.36|544.96|547.54|545.14|547.36|544.96|0
1655990670000|2022-06-23 13:24:30|547.19|544.79|547.19|544.79|547.19|544.79|547.19|544.79|0
1655990680000|2022-06-23 13:24:40|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1655990690000|2022-06-23 13:24:50|547.19|544.79|547.19|544.79|547.19|544.79|547.02|544.62|0
1655990700000|2022-06-23 13:25:00|547.36|544.96|547.54|545.14|547.54|545.14|547.36|544.96|0
1655990710000|2022-06-23 13:25:10|547.88|545.48|547.88|545.48|548.06|545.66|547.88|545.48|0
1655990720000|2022-06-23 13:25:20|547.71|545.31|547.54|545.14|547.88|545.48|547.54|545.14|0
1655990730000|2022-06-23 13:25:30|547.88|545.48|547.97|545.57|547.97|545.57|547.88|545.48|0
1655990740000|2022-06-23 13:25:40|548.06|545.66|547.54|545.14|548.06|545.66|547.54|545.14|0
1655990750000|2022-06-23 13:25:50|547.71|545.31|547.71|545.31|547.71|545.31|547.54|545.14|0
1655990760000|2022-06-23 13:26:00|547.54|545.14|547.8|545.4|547.8|545.4|547.54|545.14|0
1655990770000|2022-06-23 13:26:10|547.63|545.23|547.19|544.79|547.63|545.23|547.19|544.79|0
1655990780000|2022-06-23 13:26:20|547.28|544.88|547.36|544.96|547.36|544.96|547.19|544.79|0
1655990790000|2022-06-23 13:26:30|547.54|545.14|547.63|545.23|547.88|545.48|547.54|545.14|0
1655990800000|2022-06-23 13:26:40|547.71|545.31|547.71|545.31|547.71|545.31|547.71|545.31|0
1655990810000|2022-06-23 13:26:50|547.88|545.48|547.88|545.48|548.05|545.65|547.88|545.48|0
1655990820000|2022-06-23 13:27:00|547.8|545.4|547.88|545.48|547.88|545.48|547.71|545.31|0
1655990830000|2022-06-23 13:27:10|547.71|545.31|547.71|545.31|547.8|545.4|547.71|545.31|0
1655990840000|2022-06-23 13:27:20|547.88|545.48|548.05|545.65|548.23|545.83|547.88|545.48|0
1655990850000|2022-06-23 13:27:30|548.23|545.83|547.88|545.48|548.23|545.83|547.88|545.48|0
1655990860000|2022-06-23 13:27:40|547.71|545.31|547.71|545.31|547.71|545.31|547.54|545.14|0
1655990870000|2022-06-23 13:27:50|547.88|545.48|547.54|545.14|547.88|545.48|547.54|545.14|0
1655990880000|2022-06-23 13:28:00|547.71|545.31|548.57|546.17|548.57|546.17|547.71|545.31|0
1655990890000|2022-06-23 13:28:10|548.75|546.35|549.27|546.87|549.27|546.87|548.75|546.35|0
1655990900000|2022-06-23 13:28:20|550.57|548.17|550.82|548.42|550.82|548.42|550.57|548.17|0
1655990910000|2022-06-23 13:28:30|551|548.6|551.17|548.77|551.34|548.94|551|548.6|0
1655990920000|2022-06-23 13:28:40|551|548.6|550.48|548.08|551.34|548.94|550.48|548.08|0
1655990930000|2022-06-23 13:28:50|550.3|547.9|549.96|547.56|550.3|547.9|549.96|547.56|0
1655990940000|2022-06-23 13:29:00|549.78|547.38|549.96|547.56|549.96|547.56|549.7|547.3|0
1655990950000|2022-06-23 13:29:10|550.05|547.65|549.78|547.38|550.05|547.65|549.78|547.38|0
1655990960000|2022-06-23 13:29:20|549.87|547.47|550.13|547.73|550.13|547.73|549.87|547.47|0
1655990970000|2022-06-23 13:29:30|550.48|548.08|550.13|547.73|550.82|548.42|550.13|547.73|0
1655990980000|2022-06-23 13:29:40|550.39|547.99|550.74|548.34|550.74|548.34|550.3|547.9|0
1655990990000|2022-06-23 13:29:50|550.65|548.25|551.34|548.94|551.34|548.94|550.65|548.25|0
1655991000000|2022-06-23 13:30:00|551.52|549.12|550.82|548.42|551.52|549.12|550.65|548.25|0
1655991010000|2022-06-23 13:30:10|551.86|549.46|551|548.6|552.04|549.64|551|548.6|0
1655991020000|2022-06-23 13:30:20|551.52|549.12|552.56|550.16|552.56|550.16|551.52|549.12|0
1655991030000|2022-06-23 13:30:30|553|550.6|551.69|549.29|553.25|550.85|551.69|549.29|0
1655991040000|2022-06-23 13:30:40|551.17|548.77|549.53|547.13|551.17|548.77|549.53|547.13|0
1655991050000|2022-06-23 13:30:50|549.26|546.86|549.01|546.61|549.78|547.38|549.01|546.61|0
1655991060000|2022-06-23 13:31:00|548.84|546.44|548.49|546.09|548.92|546.52|548.49|546.09|0
1655991070000|2022-06-23 13:31:10|548.66|546.26|546.33|543.93|548.66|546.26|546.33|543.93|0
1655991080000|2022-06-23 13:31:20|547.02|544.62|547.71|545.31|547.71|545.31|547.02|544.62|0
1655991090000|2022-06-23 13:31:30|548.23|545.83|548.57|546.17|549.09|546.69|548.23|545.83|0
1655991100000|2022-06-23 13:31:40|547.71|545.31|549.09|546.69|549.09|546.69|547.71|545.31|0
1655991110000|2022-06-23 13:31:50|549.96|547.56|552.56|550.16|552.56|550.16|549.96|547.56|0
1655991120000|2022-06-23 13:32:00|552.21|549.81|552.56|550.16|552.91|550.51|552.21|549.81|0
1655991130000|2022-06-23 13:32:10|552.91|550.51|554.3|551.9|554.3|551.9|552.91|550.51|0
1655991140000|2022-06-23 13:32:20|554.47|552.07|553.95|551.55|554.47|552.07|553.95|551.55|0
1655991150000|2022-06-23 13:32:30|553.25|550.85|552.21|549.81|553.25|550.85|552.21|549.81|0
1655991160000|2022-06-23 13:32:40|551.69|549.29|552.21|549.81|552.73|550.33|551.69|549.29|0
1655991170000|2022-06-23 13:32:50|552.04|549.64|551.69|549.29|552.21|549.81|551.69|549.29|0
1655991180000|2022-06-23 13:33:00|551.17|548.77|551|548.6|551.52|549.12|551|548.6|0
1655991190000|2022-06-23 13:33:10|550.65|548.25|550.91|548.51|550.91|548.51|550.48|548.08|0
1655991200000|2022-06-23 13:33:20|549.96|547.56|549.44|547.04|550.65|548.25|549.44|547.04|0
1655991210000|2022-06-23 13:33:30|548.57|546.17|549.26|546.86|549.26|546.86|548.57|546.17|0
1655991220000|2022-06-23 13:33:40|550.13|547.73|550.13|547.73|550.48|548.08|550.13|547.73|0
1655991230000|2022-06-23 13:33:50|549.78|547.38|550.65|548.25|550.65|548.25|549.7|547.3|0
1655991240000|2022-06-23 13:34:00|550.82|548.42|551.34|548.94|551.34|548.94|550.48|548.08|0
1655991250000|2022-06-23 13:34:10|551.86|549.46|551.17|548.77|551.86|549.46|550.82|548.42|0
1655991260000|2022-06-23 13:34:20|551|548.6|553.6|551.2|553.6|551.2|551|548.6|0
1655991270000|2022-06-23 13:34:30|553.43|551.03|553.43|551.03|553.43|551.03|553.08|550.68|0
1655991280000|2022-06-23 13:34:40|553.6|551.2|553.6|551.2|553.77|551.37|553.52|551.12|0
1655991290000|2022-06-23 13:34:50|554.12|551.72|553.77|551.37|554.12|551.72|553.6|551.2|0
1655991300000|2022-06-23 13:35:00|554.39|551.99|552.73|550.33|554.39|551.99|552.73|550.33|0
1655991310000|2022-06-23 13:35:10|552.47|550.07|554.99|552.59|554.99|552.59|552.47|550.07|0
1655991320000|2022-06-23 13:35:20|555.69|553.29|555.17|552.77|555.69|553.29|555.17|552.77|0
1655991330000|2022-06-23 13:35:30|555.86|553.46|556.21|553.81|556.56|554.16|555.86|553.46|0
1655991340000|2022-06-23 13:35:40|556.04|553.64|556.65|554.25|556.91|554.51|556.04|553.64|0
1655991350000|2022-06-23 13:35:50|557.08|554.68|557.26|554.86|557.26|554.86|557.08|554.68|0
1655991360000|2022-06-23 13:36:00|556.91|554.51|556.04|553.64|556.91|554.51|556.04|553.64|0
1655991370000|2022-06-23 13:36:10|556.21|553.81|556.04|553.64|556.73|554.33|555.86|553.46|0
1655991380000|2022-06-23 13:36:20|556.3|553.9|556.21|553.81|556.3|553.9|555.69|553.29|0
1655991390000|2022-06-23 13:36:30|555.34|552.94|554.64|552.24|555.34|552.94|554.64|552.24|0
1655991400000|2022-06-23 13:36:40|554.47|552.07|555.17|552.77|555.17|552.77|554.39|551.99|0
1655991410000|2022-06-23 13:36:50|555.51|553.11|555.69|553.29|555.69|553.29|555.34|552.94|0
1655991420000|2022-06-23 13:37:00|555.08|552.68|555.69|553.29|555.86|553.46|555.08|552.68|0
1655991430000|2022-06-23 13:37:10|555.86|553.46|555.51|553.11|555.86|553.46|555.34|552.94|0
1655991440000|2022-06-23 13:37:20|555.34|552.94|556.38|553.98|556.38|553.98|555.34|552.94|0
1655991450000|2022-06-23 13:37:30|556.21|553.81|555.69|553.29|556.48|554.08|555.69|553.29|0
1655991460000|2022-06-23 13:37:40|556.38|553.98|556.38|553.98|556.48|554.08|556.04|553.64|0
1655991470000|2022-06-23 13:37:50|556.04|553.64|556.65|554.25|556.65|554.25|556.04|553.64|0
1655991480000|2022-06-23 13:38:00|556.56|554.16|556.38|553.98|556.56|554.16|556.21|553.81|0
1655991490000|2022-06-23 13:38:10|556.73|554.33|554.99|552.59|556.73|554.33|554.99|552.59|0
1655991500000|2022-06-23 13:38:20|555.86|553.46|555.69|553.29|555.86|553.46|555.34|552.94|0
1655991510000|2022-06-23 13:38:30|554.99|552.59|555.69|553.29|555.69|553.29|554.99|552.59|0
1655991520000|2022-06-23 13:38:40|555.51|553.11|555.69|553.29|555.78|553.38|555.51|553.11|0
1655991530000|2022-06-23 13:38:50|556.21|553.81|556.73|554.33|556.73|554.33|556.21|553.81|0
1655991540000|2022-06-23 13:39:00|557.08|554.68|556.65|554.25|557.08|554.68|556.21|553.81|0
1655991550000|2022-06-23 13:39:10|555.86|553.46|555.6|553.2|555.86|553.46|555.34|552.94|0
1655991560000|2022-06-23 13:39:20|555.78|553.38|555.34|552.94|555.78|553.38|554.99|552.59|0
1655991570000|2022-06-23 13:39:30|555.78|553.38|554.64|552.24|555.78|553.38|554.64|552.24|0
1655991580000|2022-06-23 13:39:40|554.56|552.16|554.99|552.59|554.99|552.59|554.56|552.16|0
1655991590000|2022-06-23 13:39:50|555.16|552.76|555.43|553.03|555.43|553.03|555.16|552.76|0
1655991600000|2022-06-23 13:40:00|555.69|553.29|555.16|552.76|555.69|553.29|555.16|552.76|0
1655991610000|2022-06-23 13:40:10|555.69|553.29|554.82|552.42|555.69|553.29|554.73|552.33|0
1655991620000|2022-06-23 13:40:20|554.29|551.89|553.95|551.55|554.29|551.89|553.42|551.02|0
1655991630000|2022-06-23 13:40:30|553.42|551.02|549.95|547.55|553.6|551.2|549.95|547.55|0
1655991640000|2022-06-23 13:40:40|549.78|547.38|549.78|547.38|549.78|547.38|549.78|547.38|0
1655991650000|2022-06-23 13:40:50|549.61|547.21|549|546.6|550.3|547.9|549|546.6|0
1655991660000|2022-06-23 13:41:00|549.09|546.69|550.82|548.42|550.82|548.42|549.09|546.69|0
1655991670000|2022-06-23 13:41:10|550.65|548.25|550.82|548.42|551.17|548.77|550.65|548.25|0
1655991680000|2022-06-23 13:41:20|551.6|549.2|552.21|549.81|552.47|550.07|551.6|549.2|0
1655991690000|2022-06-23 13:41:30|552.38|549.98|554.38|551.98|554.38|551.98|552.38|549.98|0
1655991700000|2022-06-23 13:41:40|554.12|551.72|555.51|553.11|555.51|553.11|554.12|551.72|0
1655991710000|2022-06-23 13:41:50|555.16|552.76|554.99|552.59|555.16|552.76|554.64|552.24|0
1655991720000|2022-06-23 13:42:00|553.6|551.2|554.47|552.07|555.08|552.68|553.6|551.2|0
1655991730000|2022-06-23 13:42:10|554.99|552.59|555.69|553.29|555.69|553.29|554.99|552.59|0
1655991740000|2022-06-23 13:42:20|555.43|553.03|552.9|550.5|555.43|553.03|552.9|550.5|0
1655991750000|2022-06-23 13:42:30|552.73|550.33|553.77|551.37|553.77|551.37|552.38|549.98|0
1655991760000|2022-06-23 13:42:40|552.38|549.98|551.86|549.46|552.38|549.98|551.86|549.46|0
1655991770000|2022-06-23 13:42:50|550.65|548.25|550.13|547.73|551.17|548.77|550.13|547.73|0
1655991780000|2022-06-23 13:43:00|550.91|548.51|550.65|548.25|551.34|548.94|550.65|548.25|0
1655991790000|2022-06-23 13:43:10|550.47|548.07|550.74|548.34|550.82|548.42|550.3|547.9|0
1655991800000|2022-06-23 13:43:20|552.03|549.63|550.82|548.42|552.03|549.63|550.82|548.42|0
1655991810000|2022-06-23 13:43:30|550.3|547.9|548.4|546|550.3|547.9|548.4|546|0
1655991820000|2022-06-23 13:43:40|547.79|545.39|548.57|546.17|548.91|546.51|547.79|545.39|0
1655991830000|2022-06-23 13:43:50|548.74|546.34|549.61|547.21|549.61|547.21|548.74|546.34|0
1655991840000|2022-06-23 13:44:00|549.78|547.38|548.57|546.17|549.78|547.38|548.57|546.17|0
1655991850000|2022-06-23 13:44:10|549.43|547.03|550.82|548.42|551.86|549.46|549.43|547.03|0
1655991860000|2022-06-23 13:44:20|550.99|548.59|551.51|549.11|551.86|549.46|550.99|548.59|0
1655991870000|2022-06-23 13:44:30|550.99|548.59|551.69|549.29|551.69|549.29|550.99|548.59|0
1655991880000|2022-06-23 13:44:40|552.3|549.9|551.86|549.46|552.3|549.9|551.43|549.03|0
1655991890000|2022-06-23 13:44:50|552.21|549.81|552.64|550.24|552.64|550.24|552.21|549.81|0
1655991900000|2022-06-23 13:45:00|550.74|548.34|550.99|548.59|550.99|548.59|550.74|548.34|0
1655991940000|2022-06-23 13:45:40|556.21|553.81|557.25|554.85|557.25|554.85|556.21|553.81|0
1655991950000|2022-06-23 13:45:50|556.91|554.51|557.25|554.85|557.25|554.85|556.91|554.51|0
1655991960000|2022-06-23 13:46:00|556.56|554.16|557.08|554.68|557.08|554.68|555.68|553.28|0
1655991970000|2022-06-23 13:46:10|557.25|554.85|557.25|554.85|557.25|554.85|557.25|554.85|0
1655991980000|2022-06-23 13:46:20|557.17|554.77|558.83|556.43|558.83|556.43|557.17|554.77|0
1655991990000|2022-06-23 13:46:30|557.6|555.2|556.91|554.51|557.6|555.2|556.91|554.51|0
1655992000000|2022-06-23 13:46:40|553.25|550.85|553.25|550.85|553.25|550.85|553.25|550.85|0
1655992010000|2022-06-23 13:46:50|551.34|548.94|551.34|548.94|551.34|548.94|551.34|548.94|0
1655992020000|2022-06-23 13:47:00|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1655992040000|2022-06-23 13:47:20|552.38|549.98|553.07|550.67|554.12|551.72|552.38|549.98|0
1655992050000|2022-06-23 13:47:30|552.21|549.81|551.86|549.46|552.21|549.81|551.86|549.46|0
1655992060000|2022-06-23 13:47:40|551.78|549.38|553.25|550.85|553.25|550.85|551.78|549.38|0
1655992070000|2022-06-23 13:47:50|552.9|550.5|552.99|550.59|552.99|550.59|552.9|550.5|0
1655992080000|2022-06-23 13:48:00|553.25|550.85|552.03|549.63|553.25|550.85|552.03|549.63|0
1655992090000|2022-06-23 13:48:10|551.68|549.28|552.21|549.81|552.21|549.81|551.68|549.28|0
1655992100000|2022-06-23 13:48:20|551.86|549.46|550.64|548.24|551.86|549.46|549.6|547.2|0
1655992110000|2022-06-23 13:48:30|551.16|548.76|550.73|548.33|551.51|549.11|550.73|548.33|0
1655992120000|2022-06-23 13:48:40|550.64|548.24|550.82|548.42|550.82|548.42|550.47|548.07|0
1655992130000|2022-06-23 13:48:50|550.99|548.59|553.94|551.54|553.94|551.54|550.99|548.59|0
1655992140000|2022-06-23 13:49:00|553.42|551.02|552.9|550.5|553.77|551.37|552.9|550.5|0
1655992150000|2022-06-23 13:49:10|553.25|550.85|552.9|550.5|553.25|550.85|552.9|550.5|0
1655992160000|2022-06-23 13:49:20|553.6|551.2|553.6|551.2|553.6|551.2|553.6|551.2|0
1655992170000|2022-06-23 13:49:30|553.25|550.85|553.25|550.85|553.25|550.85|553.25|550.85|0
1655992180000|2022-06-23 13:49:40|550.99|548.59|551.34|548.94|551.34|548.94|550.99|548.59|0
1655992190000|2022-06-23 13:49:50|551.43|549.03|551.68|549.28|551.68|549.28|550.99|548.59|0
1655992200000|2022-06-23 13:50:00|551.77|549.37|552.55|550.15|552.55|550.15|551.77|549.37|0
1655992210000|2022-06-23 13:50:10|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1655992220000|2022-06-23 13:50:20|553.34|550.94|553.51|551.11|553.51|551.11|553.34|550.94|0
1655992230000|2022-06-23 13:50:30|553.77|551.37|552.9|550.5|553.77|551.37|552.9|550.5|0
1655992240000|2022-06-23 13:50:40|552.12|549.72|552.9|550.5|553.07|550.67|552.12|549.72|0
1655992250000|2022-06-23 13:50:50|553.07|550.67|553.25|550.85|553.25|550.85|552.9|550.5|0
1655992260000|2022-06-23 13:51:00|553.59|551.19|556.56|554.16|556.73|554.33|553.59|551.19|0
1655992270000|2022-06-23 13:51:10|556.21|553.81|554.99|552.59|556.21|553.81|554.99|552.59|0
1655992280000|2022-06-23 13:51:20|555.33|552.93|555.33|552.93|556.03|553.63|555.33|552.93|0
1655992290000|2022-06-23 13:51:30|555.51|553.11|555.68|553.28|555.68|553.28|555.51|553.11|0
1655992300000|2022-06-23 13:51:40|554.99|552.59|555.86|553.46|555.86|553.46|554.99|552.59|0
1655992310000|2022-06-23 13:51:50|555.43|553.03|556.55|554.15|556.55|554.15|555.33|552.93|0
1655992320000|2022-06-23 13:52:00|556.73|554.33|557.95|555.55|557.95|555.55|556.73|554.33|0
1655992330000|2022-06-23 13:52:10|559.52|557.12|560.22|557.82|560.57|558.17|559.52|557.12|0
1655992340000|2022-06-23 13:52:20|560.57|558.17|561.98|559.58|561.98|559.58|560.57|558.17|0
1655992350000|2022-06-23 13:52:30|560.05|557.65|561.8|559.4|561.8|559.4|560.05|557.65|0
1655992360000|2022-06-23 13:52:40|562.5|560.1|563.03|560.63|563.03|560.63|562.5|560.1|0
1655992370000|2022-06-23 13:52:50|563.21|560.81|563.21|560.81|563.21|560.81|562.85|560.45|0
1655992380000|2022-06-23 13:53:00|563.38|560.98|562.68|560.28|563.56|561.16|562.68|560.28|0
1655992390000|2022-06-23 13:53:10|562.42|560.02|562.5|560.1|562.5|560.1|562.33|559.93|0
1655992400000|2022-06-23 13:53:20|562.42|560.02|562.5|560.1|562.5|560.1|562.42|560.02|0
1655992410000|2022-06-23 13:53:30|560.4|558|560.22|557.82|560.4|558|560.05|557.65|0
1655992420000|2022-06-23 13:53:40|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1655992430000|2022-06-23 13:53:50|560.57|558.17|560.32|557.92|560.67|558.27|560.32|557.92|0
1655992440000|2022-06-23 13:54:00|560.4|558|560.4|558|560.4|558|560.22|557.82|0
1655992450000|2022-06-23 13:54:10|560.05|557.65|559.87|557.47|560.57|558.17|559.7|557.3|0
1655992460000|2022-06-23 13:54:20|559.7|557.3|559.87|557.47|559.87|557.47|559.52|557.12|0
1655992470000|2022-06-23 13:54:30|560.05|557.65|560.22|557.82|560.22|557.82|560.05|557.65|0
1655992480000|2022-06-23 13:54:40|560.57|558.17|561.1|558.7|561.1|558.7|560.57|558.17|0
1655992490000|2022-06-23 13:54:50|561.27|558.87|561.98|559.58|561.98|559.58|561.27|558.87|0
1655992500000|2022-06-23 13:55:00|562.15|559.75|562.5|560.1|562.5|560.1|562.15|559.75|0
1655992510000|2022-06-23 13:55:10|561.1|558.7|561.45|559.05|561.63|559.23|561.1|558.7|0
1655992520000|2022-06-23 13:55:20|561.63|559.23|561.63|559.23|561.63|559.23|561.54|559.14|0
1655992530000|2022-06-23 13:55:30|561.54|559.14|561.8|559.4|561.8|559.4|561.54|559.14|0
1655992550000|2022-06-23 13:55:50|558.82|556.42|558.47|556.07|558.82|556.42|558.47|556.07|0
1655992560000|2022-06-23 13:56:00|558.3|555.9|558.47|556.07|558.47|556.07|558.12|555.72|0
1655992570000|2022-06-23 13:56:10|558.12|555.72|558.65|556.25|558.65|556.25|558.12|555.72|0
1655992590000|2022-06-23 13:56:30|559|556.6|558.12|555.72|559.7|557.3|558.12|555.72|0
1655992600000|2022-06-23 13:56:40|557.43|555.03|556.03|553.63|557.43|555.03|555.86|553.46|0
1655992610000|2022-06-23 13:56:50|555.86|553.46|556.73|554.33|556.73|554.33|555.86|553.46|0
1655992620000|2022-06-23 13:57:00|557.43|555.03|557.08|554.68|558.12|555.72|557.08|554.68|0
1655992630000|2022-06-23 13:57:10|556.9|554.5|558.74|556.34|558.74|556.34|556.38|553.98|0
1655992640000|2022-06-23 13:57:20|559.78|557.38|559.78|557.38|559.78|557.38|559.78|557.38|0
1655992650000|2022-06-23 13:57:30|559.87|557.47|559.78|557.38|560.48|558.08|559.35|556.95|0
1655992660000|2022-06-23 13:57:40|559.26|556.86|557.35|554.95|559.26|556.86|557.35|554.95|0
1655992670000|2022-06-23 13:57:50|557.66|555.26|557.66|555.26|557.66|555.26|557.4|555|0
1655992680000|2022-06-23 13:58:00|558.35|555.95|558.88|556.48|559.05|556.65|558|555.6|0
1655992690000|2022-06-23 13:58:10|559.05|556.65|559.23|556.83|559.58|557.18|559.05|556.65|0
1655992700000|2022-06-23 13:58:20|558.53|556.13|557.66|555.26|558.53|556.13|557.66|555.26|0
1655992710000|2022-06-23 13:58:30|553.48|551.08|553.48|551.08|553.48|551.08|553.48|551.08|0
1655992730000|2022-06-23 13:58:50|551.4|549|550.01|547.61|551.4|549|550.01|547.61|0
1655992740000|2022-06-23 13:59:00|550.18|547.78|551.4|549|551.4|549|550.18|547.78|0
1655992750000|2022-06-23 13:59:10|551.57|549.17|551.4|549|551.57|549.17|551.22|548.82|0
1655992760000|2022-06-23 13:59:20|551.22|548.82|551.22|548.82|551.22|548.82|551.05|548.65|0
1655992770000|2022-06-23 13:59:30|551.57|549.17|549.32|546.92|551.57|549.17|549.32|546.92|0
1655992780000|2022-06-23 13:59:40|549.84|547.44|549.66|547.26|549.84|547.44|549.32|546.92|0
1655992790000|2022-06-23 13:59:50|549.49|547.09|550.18|547.78|550.18|547.78|549.49|547.09|0
1655992800000|2022-06-23 14:00:00|550.36|547.96|550.53|548.13|550.53|548.13|550.36|547.96|0
1655992810000|2022-06-23 14:00:10|550.18|547.78|550.7|548.3|550.79|548.39|550.18|547.78|0
1655992820000|2022-06-23 14:00:20|550.88|548.48|551.22|548.82|551.74|549.34|550.88|548.48|0
1655992830000|2022-06-23 14:00:30|550.7|548.3|548.8|546.4|550.7|548.3|548.8|546.4|0
1655992840000|2022-06-23 14:00:40|548.63|546.23|548.11|545.71|548.63|546.23|548.11|545.71|0
1655992850000|2022-06-23 14:00:50|548.28|545.88|548.11|545.71|548.28|545.88|548.11|545.71|0
1655992910000|2022-06-23 14:01:50|550.27|547.87|549.84|547.44|550.27|547.87|549.84|547.44|0
1655992920000|2022-06-23 14:02:00|550.01|547.61|548.63|546.23|550.01|547.61|548.63|546.23|0
1655992930000|2022-06-23 14:02:10|549.32|546.92|549.49|547.09|549.49|547.09|549.32|546.92|0
1655992940000|2022-06-23 14:02:20|549.84|547.44|550.88|548.48|550.88|548.48|549.84|547.44|0
1655992950000|2022-06-23 14:02:30|550.36|547.96|550.36|547.96|550.36|547.96|549.41|547.01|0
1655992960000|2022-06-23 14:02:40|549.66|547.26|549.49|547.09|549.66|547.26|549.49|547.09|0
1655992970000|2022-06-23 14:02:50|549.84|547.44|549.66|547.26|550.36|547.96|549.66|547.26|0
1655992980000|2022-06-23 14:03:00|548.97|546.57|547.59|545.19|548.97|546.57|547.59|545.19|0
1655992990000|2022-06-23 14:03:10|547.76|545.36|547.59|545.19|548.28|545.88|547.59|545.19|0
1655993000000|2022-06-23 14:03:20|548.11|545.71|547.94|545.54|548.45|546.05|547.94|545.54|0
1655993010000|2022-06-23 14:03:30|547.59|545.19|548.45|546.05|548.63|546.23|547.59|545.19|0
1655993020000|2022-06-23 14:03:40|548.11|545.71|548.45|546.05|548.45|546.05|548.11|545.71|0
1655993030000|2022-06-23 14:03:50|549.14|546.74|549.49|547.09|549.49|547.09|549.14|546.74|0
1655993040000|2022-06-23 14:04:00|550.18|547.78|550.18|547.78|550.18|547.78|549.84|547.44|0
1655993050000|2022-06-23 14:04:10|551.39|548.99|549.84|547.44|551.57|549.17|549.84|547.44|0
1655993060000|2022-06-23 14:04:20|550.01|547.61|549.49|547.09|550.01|547.61|549.49|547.09|0
1655993070000|2022-06-23 14:04:30|550.36|547.96|549.49|547.09|550.36|547.96|549.49|547.09|0
1655993080000|2022-06-23 14:04:40|549.14|546.74|549.66|547.26|549.66|547.26|549.14|546.74|0
1655993090000|2022-06-23 14:04:50|549.32|546.92|549.84|547.44|550.01|547.61|549.32|546.92|0
1655993100000|2022-06-23 14:05:00|549.49|547.09|549.49|547.09|549.49|547.09|548.97|546.57|0
1655993110000|2022-06-23 14:05:10|549.66|547.26|550.7|548.3|550.7|548.3|549.66|547.26|0
1655993120000|2022-06-23 14:05:20|550.45|548.05|550.01|547.61|550.45|548.05|549.14|546.74|0
1655993130000|2022-06-23 14:05:30|549.84|547.44|549.58|547.18|550.36|547.96|549.58|547.18|0
1655993140000|2022-06-23 14:05:40|549.66|547.26|548.45|546.05|549.66|547.26|548.45|546.05|0
1655993150000|2022-06-23 14:05:50|549.32|546.92|550.91|548.51|550.91|548.51|548.8|546.4|0
1655993160000|2022-06-23 14:06:00|550.73|548.33|549.24|546.84|550.73|548.33|549.12|546.72|0
1655993170000|2022-06-23 14:06:10|548.55|546.15|549.75|547.35|549.75|547.35|548.55|546.15|0
1655993180000|2022-06-23 14:06:20|549.93|547.53|548.55|546.15|549.93|547.53|548.55|546.15|0
1655993190000|2022-06-23 14:06:30|548.81|546.41|548.54|546.14|548.81|546.41|548.37|545.97|0
1655993200000|2022-06-23 14:06:40|548.2|545.8|548.03|545.63|548.46|546.06|548.03|545.63|0
1655993210000|2022-06-23 14:06:50|548.54|546.14|548.2|545.8|548.54|546.14|548.03|545.63|0
1655993220000|2022-06-23 14:07:00|548.03|545.63|548.54|546.14|548.54|546.14|548.03|545.63|0
1655993230000|2022-06-23 14:07:10|548.72|546.32|549.06|546.66|549.06|546.66|548.72|546.32|0
1655993240000|2022-06-23 14:07:20|549.58|547.18|550.1|547.7|550.27|547.87|549.58|547.18|0
1655993250000|2022-06-23 14:07:30|549.24|546.84|550.02|547.62|550.02|547.62|549.24|546.84|0
1655993260000|2022-06-23 14:07:40|550.79|548.39|552.01|549.61|552.01|549.61|550.79|548.39|0
1655993270000|2022-06-23 14:07:50|551.66|549.26|552.18|549.78|552.18|549.78|551.66|549.26|0
1655993280000|2022-06-23 14:08:00|551.66|549.26|552.35|549.95|552.35|549.95|551.66|549.26|0
1655993290000|2022-06-23 14:08:10|552.7|550.3|552.53|550.13|553.05|550.65|552.53|550.13|0
1655993300000|2022-06-23 14:08:20|553.39|550.99|554.44|552.04|554.44|552.04|553.39|550.99|0
1655993310000|2022-06-23 14:08:30|554.61|552.21|554.18|551.78|554.61|552.21|553.74|551.34|0
1655993320000|2022-06-23 14:08:40|554.09|551.69|555.92|553.52|556|553.6|554.09|551.69|0
1655993330000|2022-06-23 14:08:50|556.35|553.95|557.22|554.82|557.22|554.82|556.35|553.95|0
1655993340000|2022-06-23 14:09:00|557.39|554.99|557.14|554.74|557.39|554.99|556.17|553.77|0
1655993350000|2022-06-23 14:09:10|557.74|555.34|557.92|555.52|557.92|555.52|557.74|555.34|0
1655993360000|2022-06-23 14:09:20|557.74|555.34|556.7|554.3|557.74|555.34|556.7|554.3|0
1655993370000|2022-06-23 14:09:30|556.52|554.12|556.35|553.95|556.7|554.3|556.35|553.95|0
1655993380000|2022-06-23 14:09:40|557.74|555.34|557.92|555.52|557.92|555.52|557.57|555.17|0
1655993390000|2022-06-23 14:09:50|558.27|555.87|558.09|555.69|558.44|556.04|557.92|555.52|0
1655993400000|2022-06-23 14:10:00|557.57|555.17|558.96|556.56|558.96|556.56|557.57|555.17|0
1655993410000|2022-06-23 14:10:10|559.14|556.74|558.62|556.22|559.14|556.74|558.62|556.22|0
1655993420000|2022-06-23 14:10:20|558.44|556.04|557.74|555.34|558.79|556.39|557.74|555.34|0
1655993430000|2022-06-23 14:10:30|559.14|556.74|559.31|556.91|559.31|556.91|559.14|556.74|0
1655993440000|2022-06-23 14:10:40|558.27|555.87|556.87|554.47|558.96|556.56|556.87|554.47|0
1655993450000|2022-06-23 14:10:50|555.83|553.43|555.92|553.52|556|553.6|555.83|553.43|0
1655993460000|2022-06-23 14:11:00|555.83|553.43|556|553.6|556.35|553.95|555.83|553.43|0
1655993470000|2022-06-23 14:11:10|556.17|553.77|556.17|553.77|556.17|553.77|556.17|553.77|0
1655993480000|2022-06-23 14:11:20|555.13|552.73|555.13|552.73|555.13|552.73|555.13|552.73|0
1655993490000|2022-06-23 14:11:30|555.74|553.34|555.83|553.43|555.83|553.43|555.74|553.34|0
1655993500000|2022-06-23 14:11:40|557.05|554.65|557.05|554.65|557.05|554.65|557.05|554.65|0
1655993510000|2022-06-23 14:11:50|558.44|556.04|558.44|556.04|558.44|556.04|558.09|555.69|0
1655993520000|2022-06-23 14:12:00|558.62|556.22|558.44|556.04|558.62|556.22|558.44|556.04|0
1655993530000|2022-06-23 14:12:10|559.14|556.74|561.33|558.93|561.33|558.93|559.14|556.74|0
1655993540000|2022-06-23 14:12:20|561.76|559.36|561.76|559.36|562.11|559.71|561.76|559.36|0
1655993550000|2022-06-23 14:12:30|562.11|559.71|561.76|559.36|562.11|559.71|561.76|559.36|0
1655993560000|2022-06-23 14:12:40|561.59|559.19|561.24|558.84|561.94|559.54|561.24|558.84|0
1655993570000|2022-06-23 14:12:50|560.89|558.49|561.33|558.93|561.33|558.93|560.89|558.49|0
1655993580000|2022-06-23 14:13:00|561.68|559.28|561.76|559.36|562.29|559.89|561.68|559.28|0
1655993590000|2022-06-23 14:13:10|561.41|559.01|559.66|557.26|561.59|559.19|559.66|557.26|0
1655993600000|2022-06-23 14:13:20|559.84|557.44|559.84|557.44|559.84|557.44|559.23|556.83|0
1655993610000|2022-06-23 14:13:30|559.31|556.91|559.84|557.44|559.84|557.44|559.14|556.74|0
1655993620000|2022-06-23 14:13:40|559.75|557.35|559.31|556.91|559.75|557.35|559.31|556.91|0
1655993630000|2022-06-23 14:13:50|560.01|557.61|558.44|556.04|560.01|557.61|558.27|555.87|0
1655993640000|2022-06-23 14:14:00|556.87|554.47|556.52|554.12|556.87|554.47|556.52|554.12|0
1655993650000|2022-06-23 14:14:10|556.17|553.77|557.04|554.64|557.22|554.82|556.17|553.77|0
1655993660000|2022-06-23 14:14:20|557.39|554.99|557.92|555.52|557.92|555.52|557.39|554.99|0
1655993670000|2022-06-23 14:14:30|558.18|555.78|559.14|556.74|559.31|556.91|558.18|555.78|0
1655993680000|2022-06-23 14:14:40|558.79|556.39|558.27|555.87|558.79|556.39|558.27|555.87|0
1655993690000|2022-06-23 14:14:50|558.61|556.21|558.61|556.21|558.96|556.56|558.61|556.21|0
1655993700000|2022-06-23 14:15:00|557.92|555.52|559.49|557.09|559.49|557.09|557.92|555.52|0
1655993710000|2022-06-23 14:15:10|558.44|556.04|558.26|555.86|558.44|556.04|557.04|554.64|0
1655993720000|2022-06-23 14:15:20|558.96|556.56|559.66|557.26|559.66|557.26|558.96|556.56|0
1655993730000|2022-06-23 14:15:30|559.14|556.74|558.44|556.04|559.14|556.74|558.44|556.04|0
1655993740000|2022-06-23 14:15:40|558.79|556.39|558.09|555.69|558.79|556.39|557.92|555.52|0
1655993750000|2022-06-23 14:15:50|557.74|555.34|558.09|555.69|558.44|556.04|557.74|555.34|0
1655993760000|2022-06-23 14:16:00|557.74|555.34|557.04|554.64|557.74|555.34|557.04|554.64|0
1655993770000|2022-06-23 14:16:10|558.26|555.86|559.31|556.91|559.31|556.91|558.26|555.86|0
1655993780000|2022-06-23 14:16:20|558.26|555.86|558.26|555.86|558.26|555.86|558.09|555.69|0
1655993790000|2022-06-23 14:16:30|557.39|554.99|556.52|554.12|557.39|554.99|556.52|554.12|0
1655993800000|2022-06-23 14:16:40|556|553.6|556.17|553.77|556.17|553.77|556|553.6|0
1655993810000|2022-06-23 14:16:50|555.13|552.73|555.04|552.64|555.3|552.9|555.04|552.64|0
1655993820000|2022-06-23 14:17:00|555.3|552.9|556.26|553.86|556.26|553.86|555.3|552.9|0
1655993830000|2022-06-23 14:17:10|556|553.6|557.04|554.64|557.04|554.64|556|553.6|0
1655993840000|2022-06-23 14:17:20|557.39|554.99|556.69|554.29|557.92|555.52|556.69|554.29|0
1655993850000|2022-06-23 14:17:30|556.87|554.47|556.69|554.29|556.87|554.47|556.17|553.77|0
1655993860000|2022-06-23 14:17:40|557.22|554.82|557.92|555.52|557.92|555.52|557.04|554.64|0
1655993870000|2022-06-23 14:17:50|558.26|555.86|557.22|554.82|558.26|555.86|557.22|554.82|0
1655993880000|2022-06-23 14:18:00|556.87|554.47|557.22|554.82|557.39|554.99|556.87|554.47|0
1655993890000|2022-06-23 14:18:10|556.35|553.95|554.61|552.21|556.35|553.95|554.61|552.21|0
1655993900000|2022-06-23 14:18:20|554.43|552.03|556.17|553.77|556.17|553.77|554.43|552.03|0
1655993910000|2022-06-23 14:18:30|556.26|553.86|556|553.6|556.35|553.95|556|553.6|0
1655993920000|2022-06-23 14:18:40|556.69|554.29|555.82|553.42|556.69|554.29|555.82|553.42|0
1655993930000|2022-06-23 14:18:50|556|553.6|556.35|553.95|556.69|554.29|556|553.6|0
1655993940000|2022-06-23 14:19:00|557.04|554.64|556.78|554.38|557.04|554.64|556.09|553.69|0
1655993950000|2022-06-23 14:19:10|557.31|554.91|557.57|555.17|557.57|555.17|557.31|554.91|0
1655993960000|2022-06-23 14:19:20|557.74|555.34|556.52|554.12|557.74|555.34|556.52|554.12|0
1655993970000|2022-06-23 14:19:30|557.22|554.82|557.22|554.82|557.39|554.99|557.13|554.73|0
1655993980000|2022-06-23 14:19:40|557.74|555.34|557.04|554.64|557.74|555.34|557.04|554.64|0
1655993990000|2022-06-23 14:19:50|556.87|554.47|556.87|554.47|557.04|554.64|556.87|554.47|0
1655994000000|2022-06-23 14:20:00|556|553.6|555.13|552.73|556.35|553.95|555.13|552.73|0
1655994010000|2022-06-23 14:20:10|555.82|553.42|554.61|552.21|555.82|553.42|554.61|552.21|0
1655994020000|2022-06-23 14:20:20|555.13|552.73|555.82|553.42|555.82|553.42|555.13|552.73|0
1655994030000|2022-06-23 14:20:30|555.13|552.73|555.48|553.08|555.48|553.08|555.13|552.73|0
1655994040000|2022-06-23 14:20:40|555.13|552.73|555.3|552.9|555.3|552.9|554.95|552.55|0
1655994050000|2022-06-23 14:20:50|554.61|552.21|552.7|550.3|554.61|552.21|552.7|550.3|0
1655994060000|2022-06-23 14:21:00|552.35|549.95|551.48|549.08|552.35|549.95|551.48|549.08|0
1655994070000|2022-06-23 14:21:10|551.57|549.17|552.35|549.95|552.35|549.95|551.13|548.73|0
1655994080000|2022-06-23 14:21:20|552.69|550.29|551.31|548.91|552.69|550.29|551.31|548.91|0
1655994090000|2022-06-23 14:21:30|551.13|548.73|550.44|548.04|551.13|548.73|550.44|548.04|0
1655994100000|2022-06-23 14:21:40|550.96|548.56|549.92|547.52|550.96|548.56|549.92|547.52|0
1655994110000|2022-06-23 14:21:50|550.44|548.04|550.27|547.87|550.44|548.04|550.1|547.7|0
1655994120000|2022-06-23 14:22:00|550.1|547.7|550.79|548.39|550.79|548.39|550.1|547.7|0
1655994130000|2022-06-23 14:22:10|550.62|548.22|550.96|548.56|551.13|548.73|550.62|548.22|0
1655994140000|2022-06-23 14:22:20|551.31|548.91|550.96|548.56|551.31|548.91|550.79|548.39|0
1655994150000|2022-06-23 14:22:30|551.13|548.73|551.48|549.08|551.48|549.08|551.13|548.73|0
1655994160000|2022-06-23 14:22:40|551.13|548.73|551.48|549.08|551.65|549.25|551.13|548.73|0
1655994170000|2022-06-23 14:22:50|551.65|549.25|551.83|549.43|551.83|549.43|551.31|548.91|0
1655994180000|2022-06-23 14:23:00|551.65|549.25|551.48|549.08|551.65|549.25|551.48|549.08|0
1655994190000|2022-06-23 14:23:10|551.4|549|551.48|549.08|552|549.6|551.4|549|0
1655994200000|2022-06-23 14:23:20|551.83|549.43|552.17|549.77|552.17|549.77|551.83|549.43|0
1655994210000|2022-06-23 14:23:30|551.48|549.08|551.31|548.91|551.48|549.08|550.96|548.56|0
1655994220000|2022-06-23 14:23:40|550.96|548.56|550.79|548.39|551.13|548.73|550.79|548.39|0
1655994230000|2022-06-23 14:23:50|550.44|548.04|551.65|549.25|551.65|549.25|550.44|548.04|0
1655994240000|2022-06-23 14:24:00|552.35|549.95|551.31|548.91|552.69|550.29|551.31|548.91|0
1655994250000|2022-06-23 14:24:10|551.65|549.25|551.31|548.91|551.65|549.25|551.13|548.73|0
1655994260000|2022-06-23 14:24:20|551.83|549.43|551.03|548.63|551.83|549.43|550.68|548.28|0
1655994270000|2022-06-23 14:24:30|551.12|548.72|552.07|549.67|552.07|549.67|550.77|548.37|0
1655994280000|2022-06-23 14:24:40|551.03|548.63|551.03|548.63|551.2|548.8|551.03|548.63|0
1655994290000|2022-06-23 14:24:50|550.85|548.45|551.64|549.24|551.64|549.24|550.68|548.28|0
1655994300000|2022-06-23 14:25:00|551.72|549.32|552.77|550.37|553.29|550.89|551.72|549.32|0
1655994310000|2022-06-23 14:25:10|553.81|551.41|554.51|552.11|554.51|552.11|553.81|551.41|0
1655994320000|2022-06-23 14:25:20|555.03|552.63|554.16|551.76|555.03|552.63|553.46|551.06|0
1655994330000|2022-06-23 14:25:30|553.98|551.58|551.9|549.5|553.98|551.58|551.81|549.41|0
1655994340000|2022-06-23 14:25:40|551.72|549.32|550.68|548.28|551.72|549.32|550.68|548.28|0
1655994350000|2022-06-23 14:25:50|551.03|548.63|552.07|549.67|552.07|549.67|551.03|548.63|0
1655994360000|2022-06-23 14:26:00|551.55|549.15|551.72|549.32|551.72|549.32|551.37|548.97|0
1655994370000|2022-06-23 14:26:10|551.99|549.59|552.07|549.67|552.33|549.93|551.99|549.59|0
1655994380000|2022-06-23 14:26:20|552.42|550.02|551.9|549.5|552.42|550.02|551.55|549.15|0
1655994390000|2022-06-23 14:26:30|552.07|549.67|553.64|551.24|553.64|551.24|552.07|549.67|0
1655994400000|2022-06-23 14:26:40|554.16|551.76|554.86|552.46|554.86|552.46|554.16|551.76|0
1655994410000|2022-06-23 14:26:50|555.9|553.5|555.38|552.98|556.43|554.03|555.38|552.98|0
1655994420000|2022-06-23 14:27:00|556.08|553.68|554.68|552.28|556.08|553.68|554.68|552.28|0
1655994430000|2022-06-23 14:27:10|553.98|551.58|554.33|551.93|554.6|552.2|553.98|551.58|0
1655994440000|2022-06-23 14:27:20|554.51|552.11|552.94|550.54|554.51|552.11|552.94|550.54|0
1655994450000|2022-06-23 14:27:30|552.59|550.19|552.24|549.84|552.59|550.19|552.24|549.84|0
1655994460000|2022-06-23 14:27:40|552.59|550.19|552.59|550.19|552.59|550.19|552.42|550.02|0
1655994470000|2022-06-23 14:27:50|553.11|550.71|552.76|550.36|553.38|550.98|552.76|550.36|0
1655994480000|2022-06-23 14:28:00|552.42|550.02|552.24|549.84|552.76|550.36|552.24|549.84|0
1655994490000|2022-06-23 14:28:10|551.72|549.32|550.68|548.28|551.72|549.32|550.68|548.28|0
1655994500000|2022-06-23 14:28:20|549.81|547.41|551.55|549.15|551.55|549.15|549.81|547.41|0
1655994510000|2022-06-23 14:28:30|551.72|549.32|552.76|550.36|552.76|550.36|551.72|549.32|0
1655994520000|2022-06-23 14:28:40|553.81|551.41|553.81|551.41|553.81|551.41|552.76|550.36|0
1655994530000|2022-06-23 14:28:50|553.98|551.58|554.07|551.67|554.07|551.67|553.81|551.41|0
1655994540000|2022-06-23 14:29:00|554.42|552.02|553.81|551.41|554.42|552.02|553.46|551.06|0
1655994550000|2022-06-23 14:29:10|553.63|551.23|553.46|551.06|554.33|551.93|553.11|550.71|0
1655994560000|2022-06-23 14:29:20|553.81|551.41|553.81|551.41|553.81|551.41|553.46|551.06|0
1655994570000|2022-06-23 14:29:30|554.16|551.76|554.33|551.93|554.33|551.93|554.16|551.76|0
1655994580000|2022-06-23 14:29:40|553.98|551.58|553.63|551.23|553.98|551.58|553.63|551.23|0
1655994590000|2022-06-23 14:29:50|554.85|552.45|553.81|551.41|554.85|552.45|553.81|551.41|0
1655994600000|2022-06-23 14:30:00|552.76|550.36|552.07|549.67|552.76|550.36|552.07|549.67|0
1655994610000|2022-06-23 14:30:10|552.24|549.84|552.07|549.67|552.24|549.84|552.07|549.67|0
1655994620000|2022-06-23 14:30:20|551.72|549.32|551.46|549.06|551.72|549.32|551.46|549.06|0
1655994630000|2022-06-23 14:30:30|552.07|549.67|552.59|550.19|552.59|550.19|552.07|549.67|0
1655994640000|2022-06-23 14:30:40|552.24|549.84|551.72|549.32|552.24|549.84|551.72|549.32|0
1655994650000|2022-06-23 14:30:50|551.55|549.15|552.42|550.02|553.11|550.71|551.55|549.15|0
1655994660000|2022-06-23 14:31:00|554.33|551.93|554.68|552.28|554.68|552.28|554.33|551.93|0
1655994670000|2022-06-23 14:31:10|553.38|550.98|552.24|549.84|553.38|550.98|552.24|549.84|0
1655994680000|2022-06-23 14:31:20|551.03|548.63|550.85|548.45|551.2|548.8|550.33|547.93|0
1655994690000|2022-06-23 14:31:30|551.55|549.15|551.37|548.97|551.55|549.15|551.37|548.97|0
1655994700000|2022-06-23 14:31:40|551.89|549.49|552.76|550.36|552.76|550.36|551.89|549.49|0
1655994710000|2022-06-23 14:31:50|551.55|549.15|550.68|548.28|551.55|549.15|550.68|548.28|0
1655994720000|2022-06-23 14:32:00|550.33|547.93|551.37|548.97|551.37|548.97|550.33|547.93|0
1655994730000|2022-06-23 14:32:10|550.5|548.1|551.03|548.63|551.2|548.8|550.5|548.1|0
1655994740000|2022-06-23 14:32:20|550.68|548.28|552.76|550.36|553.29|550.89|550.68|548.28|0
1655994750000|2022-06-23 14:32:30|552.07|549.67|552.76|550.36|552.76|550.36|551.89|549.49|0
1655994760000|2022-06-23 14:32:40|553.11|550.71|552.42|550.02|553.11|550.71|552.07|549.67|0
1655994770000|2022-06-23 14:32:50|552.07|549.67|552.24|549.84|552.76|550.36|552.07|549.67|0
1655994780000|2022-06-23 14:33:00|553.98|551.58|554.33|551.93|554.33|551.93|553.9|551.5|0
1655994790000|2022-06-23 14:33:10|554.16|551.76|553.11|550.71|554.16|551.76|553.11|550.71|0
1655994800000|2022-06-23 14:33:20|554.16|551.76|553.11|550.71|554.16|551.76|553.11|550.71|0
1655994810000|2022-06-23 14:33:30|554.33|551.93|554.16|551.76|554.33|551.93|553.46|551.06|0
1655994820000|2022-06-23 14:33:40|555.2|552.8|554.85|552.45|555.2|552.8|554.68|552.28|0
1655994830000|2022-06-23 14:33:50|555.9|553.5|555.03|552.63|555.9|553.5|555.03|552.63|0
1655994840000|2022-06-23 14:34:00|555.55|553.15|556.07|553.67|556.95|554.55|555.55|553.15|0
1655994850000|2022-06-23 14:34:10|555.2|552.8|553.81|551.41|555.2|552.8|553.63|551.23|0
1655994860000|2022-06-23 14:34:20|553.63|551.23|554.16|551.76|554.16|551.76|553.28|550.88|0
1655994870000|2022-06-23 14:34:30|554.5|552.1|553.46|551.06|554.5|552.1|553.46|551.06|0
1655994880000|2022-06-23 14:34:40|553.03|550.63|554.68|552.28|554.68|552.28|553.03|550.63|0
1655994890000|2022-06-23 14:34:50|555.03|552.63|555.2|552.8|555.2|552.8|555.03|552.63|0
1655994900000|2022-06-23 14:35:00|556.6|554.2|556.25|553.85|556.77|554.37|556.25|553.85|0
1655994910000|2022-06-23 14:35:10|556.07|553.67|555.38|552.98|556.07|553.67|555.03|552.63|0
1655994920000|2022-06-23 14:35:20|556.42|554.02|556.25|553.85|556.42|554.02|555.82|553.42|0
1655994930000|2022-06-23 14:35:30|556.42|554.02|557.65|555.25|557.82|555.42|556.42|554.02|0
1655994940000|2022-06-23 14:35:40|555.73|553.33|555.73|553.33|555.73|553.33|555.73|553.33|0
1655994950000|2022-06-23 14:35:50|553.28|550.88|553.28|550.88|553.28|550.88|553.28|550.88|0
1655994960000|2022-06-23 14:36:00|553.11|550.71|552.85|550.45|553.11|550.71|552.85|550.45|0
1655994970000|2022-06-23 14:36:10|552.24|549.84|552.24|549.84|552.24|549.84|552.24|549.84|0
1655994980000|2022-06-23 14:36:20|552.59|550.19|552.59|550.19|552.59|550.19|552.59|550.19|0
1655994990000|2022-06-23 14:36:30|552.94|550.54|552.94|550.54|553.03|550.63|552.94|550.54|0
1655995000000|2022-06-23 14:36:40|552.59|550.19|552.76|550.36|552.76|550.36|552.41|550.01|0
1655995010000|2022-06-23 14:36:50|552.94|550.54|552.94|550.54|552.94|550.54|552.85|550.45|0
1655995020000|2022-06-23 14:37:00|554.68|552.28|554.33|551.93|554.68|552.28|554.33|551.93|0
1655995030000|2022-06-23 14:37:10|553.81|551.41|553.98|551.58|554.25|551.85|553.81|551.41|0
1655995040000|2022-06-23 14:37:20|554.85|552.45|553.98|551.58|554.85|552.45|553.98|551.58|0
1655995050000|2022-06-23 14:37:30|554.33|551.93|553.98|551.58|554.5|552.1|553.98|551.58|0
1655995060000|2022-06-23 14:37:40|553.11|550.71|552.41|550.01|553.11|550.71|552.24|549.84|0
1655995070000|2022-06-23 14:37:50|551.98|549.58|551.89|549.49|552.07|549.67|551.89|549.49|0
1655995080000|2022-06-23 14:38:00|551.72|549.32|551.37|548.97|551.72|549.32|551.37|548.97|0
1655995100000|2022-06-23 14:38:20|552.41|550.01|552.41|550.01|552.41|550.01|552.41|550.01|0
1655995120000|2022-06-23 14:38:40|551.89|549.49|551.72|549.32|551.89|549.49|551.54|549.14|0
1655995130000|2022-06-23 14:38:50|551.89|549.49|552.07|549.67|552.07|549.67|551.72|549.32|0
1655995140000|2022-06-23 14:39:00|552.76|550.36|551.72|549.32|552.76|550.36|551.72|549.32|0
1655995150000|2022-06-23 14:39:10|551.89|549.49|551.89|549.49|551.98|549.58|551.89|549.49|0
1655995160000|2022-06-23 14:39:20|551.54|549.14|551.54|549.14|551.54|549.14|551.54|549.14|0
1655995170000|2022-06-23 14:39:30|552.07|549.67|550.68|548.28|552.07|549.67|550.68|548.28|0
1655995180000|2022-06-23 14:39:40|550.33|547.93|549.81|547.41|550.33|547.93|549.81|547.41|0
1655995190000|2022-06-23 14:39:50|549.9|547.5|549.81|547.41|549.9|547.5|549.81|547.41|0
1655995200000|2022-06-23 14:40:00|549.46|547.06|548.07|545.67|549.46|547.06|547.9|545.5|0
1655995210000|2022-06-23 14:40:10|547.9|545.5|547.21|544.81|547.9|545.5|547.21|544.81|0
1655995220000|2022-06-23 14:40:20|547.38|544.98|545.14|542.74|547.38|544.98|545.14|542.74|0
1655995230000|2022-06-23 14:40:30|545.65|543.25|545.65|543.25|545.65|543.25|545.65|543.25|0
1655995240000|2022-06-23 14:40:40|545.31|542.91|546.17|543.77|546.17|543.77|544.96|542.56|0
1655995250000|2022-06-23 14:40:50|546.52|544.12|545.14|542.74|546.52|544.12|545.14|542.74|0
1655995260000|2022-06-23 14:41:00|545.31|542.91|545.14|542.74|545.31|542.91|545.14|542.74|0
1655995270000|2022-06-23 14:41:10|544.62|542.22|546.34|543.94|546.34|543.94|544.45|542.05|0
1655995290000|2022-06-23 14:41:30|547.38|544.98|546.86|544.46|547.38|544.98|546.86|544.46|0
1655995300000|2022-06-23 14:41:40|547.21|544.81|546.69|544.29|547.21|544.81|546.69|544.29|0
1655995310000|2022-06-23 14:41:50|546.52|544.12|546.17|543.77|546.86|544.46|546.17|543.77|0
1655995320000|2022-06-23 14:42:00|546.26|543.86|545.48|543.08|546.26|543.86|545.23|542.83|0
1655995330000|2022-06-23 14:42:10|545.83|543.43|545.14|542.74|545.83|543.43|545.14|542.74|0
1655995340000|2022-06-23 14:42:20|545.65|543.25|547.04|544.64|547.04|544.64|545.65|543.25|0
1655995350000|2022-06-23 14:42:30|547.73|545.33|547.9|545.5|547.9|545.5|547.64|545.24|0
1655995360000|2022-06-23 14:42:40|548.25|545.85|547.73|545.33|548.25|545.85|547.64|545.24|0
1655995370000|2022-06-23 14:42:50|547.9|545.5|547.47|545.07|548.07|545.67|547.47|545.07|0
1655995380000|2022-06-23 14:43:00|548.25|545.85|548.07|545.67|548.25|545.85|547.38|544.98|0
1655995390000|2022-06-23 14:43:10|547.9|545.5|547.21|544.81|547.9|545.5|547.13|544.73|0
1655995400000|2022-06-23 14:43:20|547.04|544.64|546.78|544.38|547.04|544.64|546.69|544.29|0
1655995410000|2022-06-23 14:43:30|546.86|544.46|546.69|544.29|546.95|544.55|546.69|544.29|0
1655995420000|2022-06-23 14:43:40|546|543.6|546|543.6|546.34|543.94|546|543.6|0
1655995430000|2022-06-23 14:43:50|545.83|543.43|546|543.6|546|543.6|545.65|543.25|0
1655995440000|2022-06-23 14:44:00|546.09|543.69|546.86|544.46|547.04|544.64|546.09|543.69|0
1655995450000|2022-06-23 14:44:10|547.04|544.64|547.04|544.64|547.38|544.98|547.04|544.64|0
1655995460000|2022-06-23 14:44:20|547.55|545.15|547.9|545.5|547.9|545.5|547.21|544.81|0
1655995470000|2022-06-23 14:44:30|547.55|545.15|546.86|544.46|547.73|545.33|546.86|544.46|0
1655995480000|2022-06-23 14:44:40|547.03|544.63|546.86|544.46|547.03|544.63|546.86|544.46|0
1655995490000|2022-06-23 14:44:50|547.55|545.15|547.9|545.5|547.9|545.5|547.55|545.15|0
1655995500000|2022-06-23 14:45:00|548.25|545.85|548.51|546.11|548.51|546.11|547.9|545.5|0
1655995510000|2022-06-23 14:45:10|547.99|545.59|547.9|545.5|547.99|545.59|547.55|545.15|0
1655995520000|2022-06-23 14:45:20|547.03|544.63|547.03|544.63|547.38|544.98|547.03|544.63|0
1655995530000|2022-06-23 14:45:30|547.47|545.07|547.21|544.81|547.47|545.07|547.03|544.63|0
1655995540000|2022-06-23 14:45:40|546.86|544.46|546.95|544.55|546.95|544.55|546.86|544.46|0
1655995550000|2022-06-23 14:45:50|547.03|544.63|546.86|544.46|547.21|544.81|546.86|544.46|0
1655995560000|2022-06-23 14:46:00|546.34|543.94|546.34|543.94|546.52|544.12|546.34|543.94|0
1655995570000|2022-06-23 14:46:10|546.17|543.77|546.86|544.46|546.86|544.46|546.17|543.77|0
1655995580000|2022-06-23 14:46:20|547.03|544.63|546.69|544.29|547.03|544.63|546.52|544.12|0
1655995590000|2022-06-23 14:46:30|547.21|544.81|547.03|544.63|547.21|544.81|547.03|544.63|0
1655995600000|2022-06-23 14:46:40|546.86|544.46|546.86|544.46|546.86|544.46|546.52|544.12|0
1655995610000|2022-06-23 14:46:50|546.52|544.12|546.34|543.94|546.52|544.12|546|543.6|0
1655995620000|2022-06-23 14:47:00|544.79|542.39|544.96|542.56|544.96|542.56|544.79|542.39|0
1655995630000|2022-06-23 14:47:10|545.65|543.25|546.52|544.12|546.52|544.12|545.65|543.25|0
1655995640000|2022-06-23 14:47:20|546.17|543.77|546.52|544.12|546.52|544.12|546|543.6|0
1655995650000|2022-06-23 14:47:30|546.26|543.86|545.82|543.42|546.26|543.86|545.82|543.42|0
1655995660000|2022-06-23 14:47:40|545.65|543.25|545.82|543.42|545.82|543.42|545.65|543.25|0
1655995670000|2022-06-23 14:47:50|546.17|543.77|546|543.6|546.17|543.77|546|543.6|0
1655995680000|2022-06-23 14:48:00|545.65|543.25|546.26|543.86|546.26|543.86|545.57|543.17|0
1655995690000|2022-06-23 14:48:10|546.17|543.77|546.17|543.77|546.34|543.94|546|543.6|0
1655995700000|2022-06-23 14:48:20|545.82|543.42|545.48|543.08|545.82|543.42|545.31|542.91|0
1655995710000|2022-06-23 14:48:30|545.65|543.25|545.82|543.42|545.82|543.42|545.65|543.25|0
1655995720000|2022-06-23 14:48:40|545.65|543.25|545.31|542.91|545.74|543.34|545.31|542.91|0
1655995730000|2022-06-23 14:48:50|545.13|542.73|544.79|542.39|545.13|542.73|544.79|542.39|0
1655995740000|2022-06-23 14:49:00|544.62|542.22|545.13|542.73|545.13|542.73|543.41|541.01|0
1655995750000|2022-06-23 14:49:10|544.79|542.39|544.96|542.56|545.13|542.73|544.79|542.39|0
1655995760000|2022-06-23 14:49:20|545.13|542.73|545.48|543.08|545.65|543.25|545.13|542.73|0
1655995770000|2022-06-23 14:49:30|545.22|542.82|545.48|543.08|545.48|543.08|544.79|542.39|0
1655995780000|2022-06-23 14:49:40|545.31|542.91|547.55|545.15|547.55|545.15|544.96|542.56|0
1655995800000|2022-06-23 14:50:00|547.21|544.81|547.21|544.81|547.21|544.81|547.03|544.63|0
1655995810000|2022-06-23 14:50:10|547.03|544.63|548.07|545.67|548.07|545.67|547.03|544.63|0
1655995820000|2022-06-23 14:50:20|548.24|545.84|548.24|545.84|548.42|546.02|548.24|545.84|0
1655995830000|2022-06-23 14:50:30|548.07|545.67|548.42|546.02|548.42|546.02|548.07|545.67|0
1655995840000|2022-06-23 14:50:40|548.07|545.67|547.9|545.5|548.07|545.67|547.55|545.15|0
1655995850000|2022-06-23 14:50:50|548.24|545.84|547.55|545.15|548.24|545.84|547.38|544.98|0
1655995860000|2022-06-23 14:51:00|547.72|545.32|548.59|546.19|548.59|546.19|547.72|545.32|0
1655995870000|2022-06-23 14:51:10|549.46|547.06|548.94|546.54|549.46|547.06|548.42|546.02|0
1655995880000|2022-06-23 14:51:20|549.28|546.88|549.46|547.06|549.63|547.23|549.28|546.88|0
1655995890000|2022-06-23 14:51:30|549.11|546.71|548.59|546.19|549.28|546.88|548.59|546.19|0
1655995900000|2022-06-23 14:51:40|549.28|546.88|548.94|546.54|549.28|546.88|548.76|546.36|0
1655995910000|2022-06-23 14:51:50|547.72|545.32|547.72|545.32|547.9|545.5|547.72|545.32|0
1655995920000|2022-06-23 14:52:00|547.55|545.15|546.51|544.11|547.55|545.15|546.51|544.11|0
1655995930000|2022-06-23 14:52:10|546.69|544.29|546.17|543.77|546.86|544.46|546.17|543.77|0
1655995940000|2022-06-23 14:52:20|546.26|543.86|545.82|543.42|546.26|543.86|545.82|543.42|0
1655995950000|2022-06-23 14:52:30|546.17|543.77|546.34|543.94|546.34|543.94|545.65|543.25|0
1655995960000|2022-06-23 14:52:40|546|543.6|546.17|543.77|546.17|543.77|545.82|543.42|0
1655995970000|2022-06-23 14:52:50|545.91|543.51|545.48|543.08|545.91|543.51|545.48|543.08|0
1655995980000|2022-06-23 14:53:00|545.13|542.73|546.17|543.77|546.17|543.77|545.13|542.73|0
1655995990000|2022-06-23 14:53:10|545.65|543.25|546.17|543.77|546.17|543.77|545.13|542.73|0
1655996000000|2022-06-23 14:53:20|546.34|543.94|546.17|543.77|546.34|543.94|546|543.6|0
1655996010000|2022-06-23 14:53:30|545.82|543.42|546.17|543.77|546.17|543.77|545.74|543.34|0
1655996020000|2022-06-23 14:53:40|546.34|543.94|546.69|544.29|546.69|544.29|546.34|543.94|0
1655996030000|2022-06-23 14:53:50|546.86|544.46|547.03|544.63|547.21|544.81|546.86|544.46|0
1655996040000|2022-06-23 14:54:00|547.64|545.24|548.42|546.02|548.42|546.02|547.64|545.24|0
1655996050000|2022-06-23 14:54:10|548.07|545.67|547.81|545.41|548.07|545.67|547.72|545.32|0
1655996060000|2022-06-23 14:54:20|548.24|545.84|547.64|545.24|548.24|545.84|547.64|545.24|0
1655996070000|2022-06-23 14:54:30|547.2|544.8|547.55|545.15|547.72|545.32|547.2|544.8|0
1655996080000|2022-06-23 14:54:40|547.03|544.63|547.03|544.63|547.03|544.63|546.86|544.46|0
1655996090000|2022-06-23 14:54:50|547.12|544.72|546.69|544.29|547.12|544.72|546.51|544.11|0
1655996100000|2022-06-23 14:55:00|546.51|544.11|545.99|543.59|546.69|544.29|545.99|543.59|0
1655996110000|2022-06-23 14:55:10|545.82|543.42|546.34|543.94|546.34|543.94|545.82|543.42|0
1655996120000|2022-06-23 14:55:20|546.51|544.11|545.99|543.59|546.86|544.46|545.99|543.59|0
1655996130000|2022-06-23 14:55:30|546.34|543.94|545.82|543.42|546.34|543.94|545.82|543.42|0
1655996140000|2022-06-23 14:55:40|545.65|543.25|544.61|542.21|545.65|543.25|544.61|542.21|0
1655996150000|2022-06-23 14:55:50|544.27|541.87|543.92|541.52|544.27|541.87|543.92|541.52|0
1655996160000|2022-06-23 14:56:00|543.75|541.35|544.36|541.96|544.53|542.13|543.75|541.35|0
1655996170000|2022-06-23 14:56:10|544.1|541.7|544.79|542.39|544.79|542.39|544.1|541.7|0
1655996180000|2022-06-23 14:56:20|544.44|542.04|544.44|542.04|544.44|542.04|544.27|541.87|0
1655996190000|2022-06-23 14:56:30|544.27|541.87|544.96|542.56|544.96|542.56|544.1|541.7|0
1655996200000|2022-06-23 14:56:40|544.61|542.21|544.1|541.7|544.61|542.21|544.1|541.7|0
1655996210000|2022-06-23 14:56:50|544.27|541.87|543.58|541.18|544.27|541.87|543.58|541.18|0
1655996220000|2022-06-23 14:57:00|544.1|541.7|543.58|541.18|544.1|541.7|543.41|541.01|0
1655996230000|2022-06-23 14:57:10|543.32|540.92|541.86|539.46|543.32|540.92|541.86|539.46|0
1655996240000|2022-06-23 14:57:20|542.37|539.97|542.55|540.15|542.89|540.49|542.37|539.97|0
1655996250000|2022-06-23 14:57:30|542.37|539.97|542.03|539.63|542.37|539.97|542.03|539.63|0
1655996260000|2022-06-23 14:57:40|542.2|539.8|542.37|539.97|542.37|539.97|542.2|539.8|0
1655996270000|2022-06-23 14:57:50|542.55|540.15|544.1|541.7|544.1|541.7|542.37|539.97|0
1655996280000|2022-06-23 14:58:00|543.92|541.52|543.92|541.52|543.92|541.52|543.92|541.52|0
1655996300000|2022-06-23 14:58:20|544.96|542.56|545.3|542.9|545.3|542.9|544.79|542.39|0
1655996310000|2022-06-23 14:58:30|545.13|542.73|545.3|542.9|545.3|542.9|545.13|542.73|0
1655996320000|2022-06-23 14:58:40|544.96|542.56|544.27|541.87|544.96|542.56|544.27|541.87|0
1655996330000|2022-06-23 14:58:50|544.18|541.78|544.1|541.7|544.18|541.78|543.84|541.44|0
1655996340000|2022-06-23 14:59:00|543.92|541.52|544.27|541.87|544.27|541.87|543.75|541.35|0
1655996350000|2022-06-23 14:59:10|544.61|542.21|544.44|542.04|544.61|542.21|544.01|541.61|0
1655996360000|2022-06-23 14:59:20|544.09|541.69|543.92|541.52|544.09|541.69|543.92|541.52|0
1655996370000|2022-06-23 14:59:30|543.5|541.1|543.92|541.52|543.92|541.52|543.41|541.01|0
1655996380000|2022-06-23 14:59:40|544.09|541.69|543.75|541.35|544.27|541.87|543.75|541.35|0
1655996390000|2022-06-23 14:59:50|544.09|541.69|543.58|541.18|544.09|541.69|543.58|541.18|0
1655996400000|2022-06-23 15:00:00|543.41|541.01|544.78|542.38|544.78|542.38|543.41|541.01|0
1655996410000|2022-06-23 15:00:10|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1655996420000|2022-06-23 15:00:20|545.3|542.9|544.61|542.21|545.3|542.9|544.61|542.21|0
1655996430000|2022-06-23 15:00:30|545.13|542.73|545.99|543.59|545.99|543.59|545.13|542.73|0
1655996440000|2022-06-23 15:00:40|546.17|543.77|546.34|543.94|546.68|544.28|545.99|543.59|0
1655996450000|2022-06-23 15:00:50|546.26|543.86|546.26|543.86|546.26|543.86|546.26|543.86|0
1655996460000|2022-06-23 15:01:00|546.34|543.94|546.51|544.11|546.51|544.11|546.17|543.77|0
1655996470000|2022-06-23 15:01:10|545.82|543.42|545.47|543.07|545.82|543.42|545.47|543.07|0
1655996480000|2022-06-23 15:01:20|548.41|546.01|547.98|545.58|548.41|546.01|547.72|545.32|0
1655996490000|2022-06-23 15:01:30|548.07|545.67|548.07|545.67|548.41|546.01|548.07|545.67|0
1655996500000|2022-06-23 15:01:40|548.59|546.19|547.55|545.15|548.59|546.19|547.38|544.98|0
1655996510000|2022-06-23 15:01:50|547.72|545.32|547.89|545.49|547.89|545.49|547.38|544.98|0
1655996520000|2022-06-23 15:02:00|547.55|545.15|547.38|544.98|547.55|545.15|547.38|544.98|0
1655996530000|2022-06-23 15:02:10|547.55|545.15|547.55|545.15|547.55|545.15|547.38|544.98|0
1655996540000|2022-06-23 15:02:20|547.03|544.63|547.03|544.63|547.03|544.63|547.03|544.63|0
1655996550000|2022-06-23 15:02:30|546.86|544.46|546.86|544.46|547.38|544.98|546.86|544.46|0
1655996560000|2022-06-23 15:02:40|547.03|544.63|547.2|544.8|547.2|544.8|547.03|544.63|0
1655996570000|2022-06-23 15:02:50|547.03|544.63|547.38|544.98|547.72|545.32|547.03|544.63|0
1655996580000|2022-06-23 15:03:00|547.2|544.8|547.03|544.63|547.2|544.8|546.6|544.2|0
1655996590000|2022-06-23 15:03:10|546.86|544.46|546.34|543.94|546.86|544.46|546.34|543.94|0
1655996600000|2022-06-23 15:03:20|547.03|544.63|547.03|544.63|547.03|544.63|546.68|544.28|0
1655996620000|2022-06-23 15:03:40|547.2|544.8|546.86|544.46|547.2|544.8|546.68|544.28|0
1655996630000|2022-06-23 15:03:50|546.68|544.28|547.37|544.97|547.37|544.97|546.68|544.28|0
1655996640000|2022-06-23 15:04:00|548.24|545.84|548.41|546.01|548.59|546.19|548.24|545.84|0
1655996650000|2022-06-23 15:04:10|548.85|546.45|548.41|546.01|548.93|546.53|548.41|546.01|0
1655996660000|2022-06-23 15:04:20|548.93|546.53|549.11|546.71|549.28|546.88|548.93|546.53|0
1655996670000|2022-06-23 15:04:30|549.97|547.57|549.8|547.4|550.15|547.75|549.8|547.4|0
1655996680000|2022-06-23 15:04:40|550.32|547.92|549.97|547.57|550.49|548.09|549.97|547.57|0
1655996690000|2022-06-23 15:04:50|549.8|547.4|550.24|547.84|550.32|547.92|549.8|547.4|0
1655996700000|2022-06-23 15:05:00|550.15|547.75|550.67|548.27|550.67|548.27|550.15|547.75|0
1655996710000|2022-06-23 15:05:10|550.49|548.09|550.67|548.27|550.67|548.27|550.32|547.92|0
1655996720000|2022-06-23 15:05:20|550.84|548.44|550.49|548.09|550.84|548.44|550.49|548.09|0
1655996730000|2022-06-23 15:05:30|550.67|548.27|550.67|548.27|550.67|548.27|550.49|548.09|0
1655996740000|2022-06-23 15:05:40|550.84|548.44|550.93|548.53|551.01|548.61|550.67|548.27|0
1655996750000|2022-06-23 15:05:50|550.84|548.44|551.01|548.61|551.01|548.61|550.84|548.44|0
1655996760000|2022-06-23 15:06:00|550.84|548.44|550.49|548.09|550.84|548.44|550.49|548.09|0
1655996770000|2022-06-23 15:06:10|550.32|547.92|550.06|547.66|550.67|548.27|549.97|547.57|0
1655996780000|2022-06-23 15:06:20|549.97|547.57|549.8|547.4|549.97|547.57|549.63|547.23|0
1655996790000|2022-06-23 15:06:30|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1655996800000|2022-06-23 15:06:40|549.97|547.57|550.49|548.09|550.49|548.09|549.97|547.57|0
1655996810000|2022-06-23 15:06:50|549.97|547.57|549.97|547.57|550.15|547.75|549.97|547.57|0
1655996820000|2022-06-23 15:07:00|550.15|547.75|549.45|547.05|550.15|547.75|549.45|547.05|0
1655996830000|2022-06-23 15:07:10|549.8|547.4|549.28|546.88|549.8|547.4|549.28|546.88|0
1655996840000|2022-06-23 15:07:20|549.8|547.4|548.76|546.36|549.97|547.57|548.76|546.36|0
1655996850000|2022-06-23 15:07:30|549.11|546.71|549.28|546.88|549.45|547.05|549.11|546.71|0
1655996860000|2022-06-23 15:07:40|549.45|547.05|549.11|546.71|549.45|547.05|549.11|546.71|0
1655996870000|2022-06-23 15:07:50|548.93|546.53|548.76|546.36|549.11|546.71|548.76|546.36|0
1655996880000|2022-06-23 15:08:00|548.59|546.19|548.41|546.01|548.76|546.36|548.41|546.01|0
1655996890000|2022-06-23 15:08:10|549.11|546.71|549.45|547.05|549.45|547.05|549.11|546.71|0
1655996900000|2022-06-23 15:08:20|549.37|546.97|550.15|547.75|550.15|547.75|549.37|546.97|0
1655996910000|2022-06-23 15:08:30|549.63|547.23|549.8|547.4|549.97|547.57|549.63|547.23|0
1655996920000|2022-06-23 15:08:40|549.45|547.05|550.15|547.75|550.15|547.75|549.45|547.05|0
1655996930000|2022-06-23 15:08:50|549.97|547.57|549.97|547.57|549.97|547.57|549.97|547.57|0
1655996940000|2022-06-23 15:09:00|550.15|547.75|550.32|547.92|550.32|547.92|550.15|547.75|0
1655996950000|2022-06-23 15:09:10|549.8|547.4|549.1|546.7|549.8|547.4|549.1|546.7|0
1655996960000|2022-06-23 15:09:20|549.28|546.88|548.76|546.36|549.28|546.88|548.76|546.36|0
1655996970000|2022-06-23 15:09:30|548.68|546.28|548.58|546.18|548.76|546.36|548.58|546.18|0
1655996980000|2022-06-23 15:09:40|547.89|545.49|548.07|545.67|548.41|546.01|547.89|545.49|0
1655996990000|2022-06-23 15:09:50|547.89|545.49|547.12|544.72|548.07|545.67|547.12|544.72|0
1655997000000|2022-06-23 15:10:00|546.68|544.28|547.89|545.49|547.89|545.49|546.68|544.28|0
1655997010000|2022-06-23 15:10:10|547.72|545.32|547.2|544.8|547.72|545.32|547.03|544.63|0
1655997020000|2022-06-23 15:10:20|547.03|544.63|547.55|545.15|547.55|545.15|547.03|544.63|0
1655997030000|2022-06-23 15:10:30|547.72|545.32|547.72|545.32|547.72|545.32|547.2|544.8|0
1655997040000|2022-06-23 15:10:40|548.07|545.67|547.2|544.8|548.07|545.67|547.2|544.8|0
1655997050000|2022-06-23 15:10:50|547.03|544.63|546.68|544.28|547.03|544.63|546.68|544.28|0
1655997060000|2022-06-23 15:11:00|546.94|544.54|547.03|544.63|547.03|544.63|546.85|544.45|0
1655997070000|2022-06-23 15:11:10|546.85|544.45|547.03|544.63|547.03|544.63|546.51|544.11|0
1655997080000|2022-06-23 15:11:20|546.68|544.28|546.34|543.94|546.68|544.28|546.34|543.94|0
1655997090000|2022-06-23 15:11:30|545.99|543.59|545.82|543.42|545.99|543.59|545.82|543.42|0
1655997100000|2022-06-23 15:11:40|545.91|543.51|544.95|542.55|545.91|543.51|544.95|542.55|0
1655997110000|2022-06-23 15:11:50|545.47|543.07|546.33|543.93|546.33|543.93|545.3|542.9|0
1655997120000|2022-06-23 15:12:00|546.68|544.28|546.33|543.93|546.85|544.45|546.33|543.93|0
1655997130000|2022-06-23 15:12:10|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1655997140000|2022-06-23 15:12:20|545.64|543.24|546.16|543.76|546.33|543.93|545.64|543.24|0
1655997150000|2022-06-23 15:12:30|545.99|543.59|545.82|543.42|546.08|543.68|545.82|543.42|0
1655997160000|2022-06-23 15:12:40|545.64|543.24|545.47|543.07|545.64|543.24|545.39|542.99|0
1655997170000|2022-06-23 15:12:50|545.13|542.73|545.13|542.73|545.47|543.07|545.13|542.73|0
1655997180000|2022-06-23 15:13:00|545.47|543.07|544.95|542.55|545.47|543.07|544.95|542.55|0
1655997190000|2022-06-23 15:13:10|544.78|542.38|544.09|541.69|545.3|542.9|544.09|541.69|0
1655997200000|2022-06-23 15:13:20|543.92|541.52|543.4|541|544.26|541.86|543.4|541|0
1655997210000|2022-06-23 15:13:30|543.23|540.83|543.06|540.66|543.57|541.17|543.06|540.66|0
1655997220000|2022-06-23 15:13:40|542.71|540.31|542.54|540.14|542.71|540.31|542.54|540.14|0
1655997230000|2022-06-23 15:13:50|542.71|540.31|542.54|540.14|542.71|540.31|542.54|540.14|0
1655997240000|2022-06-23 15:14:00|542.71|540.31|542.2|539.8|542.71|540.31|542.2|539.8|0
1655997250000|2022-06-23 15:14:10|542.02|539.62|541.51|539.11|542.2|539.8|541.51|539.11|0
1655997260000|2022-06-23 15:14:20|541.16|538.76|541.34|538.94|541.34|538.94|541.16|538.76|0
1655997270000|2022-06-23 15:14:30|541.51|539.11|541.68|539.28|541.68|539.28|541.34|538.94|0
1655997280000|2022-06-23 15:14:40|541.85|539.45|542.02|539.62|542.02|539.62|541.68|539.28|0
1655997290000|2022-06-23 15:14:50|542.37|539.97|543.23|540.83|543.23|540.83|542.37|539.97|0
1655997300000|2022-06-23 15:15:00|543.57|541.17|544.26|541.86|544.26|541.86|543.57|541.17|0
1655997310000|2022-06-23 15:15:10|543.92|541.52|544.09|541.69|544.26|541.86|543.75|541.35|0
1655997320000|2022-06-23 15:15:20|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1655997330000|2022-06-23 15:15:30|544.26|541.86|543.92|541.52|544.43|542.03|543.92|541.52|0
1655997340000|2022-06-23 15:15:40|543.75|541.35|544.09|541.69|544.09|541.69|543.75|541.35|0
1655997350000|2022-06-23 15:15:50|544.26|541.86|545.12|542.72|545.12|542.72|544.26|541.86|0
1655997360000|2022-06-23 15:16:00|545.04|542.64|544.61|542.21|545.04|542.64|544.61|542.21|0
1655997370000|2022-06-23 15:16:10|544.95|542.55|544.95|542.55|545.21|542.81|544.95|542.55|0
1655997380000|2022-06-23 15:16:20|545.3|542.9|544.61|542.21|545.3|542.9|544.61|542.21|0
1655997390000|2022-06-23 15:16:30|544.43|542.03|544.52|542.12|544.52|542.12|544.09|541.69|0
1655997400000|2022-06-23 15:16:40|544.61|542.21|544.09|541.69|544.61|542.21|544.09|541.69|0
1655997410000|2022-06-23 15:16:50|543.92|541.52|543.74|541.34|543.92|541.52|543.57|541.17|0
1655997420000|2022-06-23 15:17:00|544.09|541.69|544.43|542.03|544.43|542.03|544.09|541.69|0
1655997430000|2022-06-23 15:17:10|544.61|542.21|543.92|541.52|544.61|542.21|543.92|541.52|0
1655997440000|2022-06-23 15:17:20|544.26|541.86|543.92|541.52|544.26|541.86|543.74|541.34|0
1655997450000|2022-06-23 15:17:30|543.74|541.34|544.43|542.03|544.43|542.03|543.74|541.34|0
1655997460000|2022-06-23 15:17:40|543.92|541.52|543.74|541.34|543.92|541.52|543.74|541.34|0
1655997470000|2022-06-23 15:17:50|544.09|541.69|544.61|542.21|544.61|542.21|544.09|541.69|0
1655997480000|2022-06-23 15:18:00|544.52|542.12|544.43|542.03|544.52|542.12|544.26|541.86|0
1655997490000|2022-06-23 15:18:10|544.61|542.21|544.95|542.55|544.95|542.55|544.61|542.21|0
1655997500000|2022-06-23 15:18:20|544.78|542.38|544.95|542.55|544.95|542.55|544.61|542.21|0
1655997510000|2022-06-23 15:18:30|545.12|542.72|545.12|542.72|545.12|542.72|544.78|542.38|0
1655997520000|2022-06-23 15:18:40|544.95|542.55|545.12|542.72|545.12|542.72|544.78|542.38|0
1655997530000|2022-06-23 15:18:50|545.47|543.07|544.61|542.21|545.47|543.07|544.61|542.21|0
1655997540000|2022-06-23 15:19:00|544.52|542.12|544.35|541.95|544.52|542.12|544.26|541.86|0
1655997550000|2022-06-23 15:19:10|544.61|542.21|545.64|543.24|545.64|543.24|544.61|542.21|0
1655997560000|2022-06-23 15:19:20|544.78|542.38|544.78|542.38|544.78|542.38|544.61|542.21|0
1655997570000|2022-06-23 15:19:30|544.95|542.55|544.95|542.55|544.95|542.55|544.61|542.21|0
1655997580000|2022-06-23 15:19:40|544.78|542.38|544.78|542.38|544.78|542.38|544.78|542.38|0
1655997590000|2022-06-23 15:19:50|544.61|542.21|544.26|541.86|544.95|542.55|544.26|541.86|0
1655997600000|2022-06-23 15:20:00|544.35|541.95|545.3|542.9|545.3|542.9|544.35|541.95|0
1655997610000|2022-06-23 15:20:10|544.95|542.55|544.78|542.38|545.12|542.72|544.78|542.38|0
1655997620000|2022-06-23 15:20:20|545.12|542.72|544.78|542.38|545.39|542.99|544.78|542.38|0
1655997630000|2022-06-23 15:20:30|544.61|542.21|544.26|541.86|544.61|542.21|544.26|541.86|0
1655997640000|2022-06-23 15:20:40|544.09|541.69|543.05|540.65|544.09|541.69|543.05|540.65|0
1655997650000|2022-06-23 15:20:50|544.26|541.86|545.12|542.72|545.12|542.72|544.26|541.86|0
1655997660000|2022-06-23 15:21:00|546.16|543.76|547.2|544.8|547.37|544.97|546.16|543.76|0
1655997670000|2022-06-23 15:21:10|547.37|544.97|546.33|543.93|547.37|544.97|545.99|543.59|0
1655997680000|2022-06-23 15:21:20|546.68|544.28|546.68|544.28|546.68|544.28|546.68|544.28|0
1655997690000|2022-06-23 15:21:30|546.5|544.1|546.16|543.76|546.5|544.1|546.08|543.68|0
1655997700000|2022-06-23 15:21:40|546.33|543.93|545.81|543.41|546.33|543.93|545.81|543.41|0
1655997710000|2022-06-23 15:21:50|545.99|543.59|546.33|543.93|546.33|543.93|545.99|543.59|0
1655997720000|2022-06-23 15:22:00|546.59|544.19|546.85|544.45|547.02|544.62|546.5|544.1|0
1655997730000|2022-06-23 15:22:10|547.2|544.8|547.54|545.14|547.54|545.14|547.02|544.62|0
1655997740000|2022-06-23 15:22:20|547.2|544.8|546.77|544.37|547.2|544.8|546.77|544.37|0
1655997750000|2022-06-23 15:22:30|546.94|544.54|546.94|544.54|546.94|544.54|546.5|544.1|0
1655997760000|2022-06-23 15:22:40|546.68|544.28|546.5|544.1|547.02|544.62|546.5|544.1|0
1655997770000|2022-06-23 15:22:50|546.16|543.76|546.68|544.28|546.68|544.28|546.16|543.76|0
1655997780000|2022-06-23 15:23:00|546.5|544.1|546.85|544.45|546.94|544.54|546.5|544.1|0
1655997790000|2022-06-23 15:23:10|547.02|544.62|546.85|544.45|547.02|544.62|546.59|544.19|0
1655997800000|2022-06-23 15:23:20|546.68|544.28|548.06|545.66|548.41|546.01|546.68|544.28|0
1655997810000|2022-06-23 15:23:30|549.27|546.87|549.79|547.39|549.79|547.39|549.27|546.87|0
1655997820000|2022-06-23 15:23:40|550.31|547.91|550.84|548.44|550.84|548.44|550.31|547.91|0
1655997830000|2022-06-23 15:23:50|550.31|547.91|550.84|548.44|550.84|548.44|550.31|547.91|0
1655997840000|2022-06-23 15:24:00|551.01|548.61|550.66|548.26|551.01|548.61|550.49|548.09|0
1655997850000|2022-06-23 15:24:10|550.49|548.09|550.31|547.91|550.49|548.09|550.14|547.74|0
1655997860000|2022-06-23 15:24:20|550.84|548.44|550.14|547.74|550.84|548.44|550.14|547.74|0
1655997870000|2022-06-23 15:24:30|549.97|547.57|549.97|547.57|549.97|547.57|549.79|547.39|0
1655997880000|2022-06-23 15:24:40|550.31|547.91|550.49|548.09|550.49|548.09|549.97|547.57|0
1655997890000|2022-06-23 15:24:50|549.79|547.39|549.97|547.57|549.97|547.57|549.62|547.22|0
1655997900000|2022-06-23 15:25:00|550.14|547.74|550.14|547.74|550.49|548.09|549.79|547.39|0
1655997910000|2022-06-23 15:25:10|550.31|547.91|550.31|547.91|550.49|548.09|550.14|547.74|0
1655997920000|2022-06-23 15:25:20|550.4|548|550.14|547.74|550.4|548|550.14|547.74|0
1655997930000|2022-06-23 15:25:30|549.79|547.39|549.1|546.7|549.79|547.39|549.1|546.7|0
1655997940000|2022-06-23 15:25:40|549.45|547.05|549.79|547.39|549.79|547.39|549.1|546.7|0
1655997950000|2022-06-23 15:25:50|549.62|547.22|549.27|546.87|549.97|547.57|549.27|546.87|0
1655997960000|2022-06-23 15:26:00|549.1|546.7|549.45|547.05|549.97|547.57|549.1|546.7|0
1655997970000|2022-06-23 15:26:10|550.06|547.66|550.31|547.91|550.31|547.91|549.97|547.57|0
1655997980000|2022-06-23 15:26:20|550.66|548.26|550.49|548.09|550.83|548.43|550.49|548.09|0
1655997990000|2022-06-23 15:26:30|550.66|548.26|550.66|548.26|550.66|548.26|550.49|548.09|0
1655998000000|2022-06-23 15:26:40|550.31|547.91|550.14|547.74|550.31|547.91|549.97|547.57|0
1655998010000|2022-06-23 15:26:50|550.49|548.09|549.97|547.57|550.49|548.09|549.97|547.57|0
1655998020000|2022-06-23 15:27:00|550.14|547.74|550.14|547.74|550.66|548.26|550.14|547.74|0
1655998030000|2022-06-23 15:27:10|549.79|547.39|549.45|547.05|549.79|547.39|549.36|546.96|0
1655998040000|2022-06-23 15:27:20|549.1|546.7|548.58|546.18|549.1|546.7|548.41|546.01|0
1655998050000|2022-06-23 15:27:30|548.75|546.35|549.62|547.22|549.79|547.39|548.75|546.35|0
1655998060000|2022-06-23 15:27:40|549.1|546.7|549.45|547.05|549.45|547.05|548.58|546.18|0
1655998070000|2022-06-23 15:27:50|549.62|547.22|549.97|547.57|549.97|547.57|549.62|547.22|0
1655998080000|2022-06-23 15:28:00|549.79|547.39|550.14|547.74|550.14|547.74|549.45|547.05|0
1655998090000|2022-06-23 15:28:10|550.31|547.91|550.14|547.74|550.31|547.91|549.79|547.39|0
1655998100000|2022-06-23 15:28:20|549.79|547.39|549.79|547.39|549.97|547.57|549.62|547.22|0
1655998110000|2022-06-23 15:28:30|549.97|547.57|549.45|547.05|549.97|547.57|549.45|547.05|0
1655998120000|2022-06-23 15:28:40|549.1|546.7|549.62|547.22|549.62|547.22|549.1|546.7|0
1655998130000|2022-06-23 15:28:50|549.45|547.05|549.62|547.22|549.62|547.22|549.45|547.05|0
1655998140000|2022-06-23 15:29:00|549.97|547.57|549.97|547.57|549.97|547.57|549.79|547.39|0
1655998150000|2022-06-23 15:29:10|550.14|547.74|549.79|547.39|550.31|547.91|549.45|547.05|0
1655998160000|2022-06-23 15:29:20|550.06|547.66|549.97|547.57|550.14|547.74|549.97|547.57|0
1655998170000|2022-06-23 15:29:30|550.31|547.91|550.31|547.91|550.31|547.91|550.14|547.74|0
1655998180000|2022-06-23 15:29:40|550.49|548.09|550.49|548.09|550.49|548.09|550.31|547.91|0
1655998190000|2022-06-23 15:29:50|549.79|547.39|550.14|547.74|550.14|547.74|549.79|547.39|0
1655998200000|2022-06-23 15:30:00|549.27|546.87|547.89|545.49|549.27|546.87|547.89|545.49|0
1655998210000|2022-06-23 15:30:10|548.41|546.01|548.06|545.66|548.41|546.01|548.06|545.66|0
1655998220000|2022-06-23 15:30:20|548.58|546.18|548.41|546.01|548.58|546.18|548.06|545.66|0
1655998230000|2022-06-23 15:30:30|548.93|546.53|549.62|547.22|549.62|547.22|548.93|546.53|0
1655998240000|2022-06-23 15:30:40|549.79|547.39|549.71|547.31|549.79|547.39|549.71|547.31|0
1655998250000|2022-06-23 15:30:50|549.88|547.48|550.83|548.43|550.83|548.43|549.88|547.48|0
1655998260000|2022-06-23 15:31:00|551.01|548.61|553.27|550.87|553.27|550.87|551.01|548.61|0
1655998270000|2022-06-23 15:31:10|553.09|550.69|553.44|551.04|553.44|551.04|553.09|550.69|0
1655998280000|2022-06-23 15:31:20|553.62|551.22|553.62|551.22|554.05|551.65|553.62|551.22|0
1655998290000|2022-06-23 15:31:30|554.14|551.74|554.14|551.74|554.31|551.91|554.14|551.74|0
1655998300000|2022-06-23 15:31:40|553.96|551.56|553.96|551.56|553.96|551.56|553.96|551.56|0
1655998310000|2022-06-23 15:31:50|554.31|551.91|554.31|551.91|554.31|551.91|553.96|551.56|0
1655998320000|2022-06-23 15:32:00|554.49|552.09|554.31|551.91|554.49|552.09|554.14|551.74|0
1655998330000|2022-06-23 15:32:10|554.49|552.09|554.49|552.09|554.49|552.09|554.31|551.91|0
1655998340000|2022-06-23 15:32:20|554.31|551.91|553.96|551.56|554.49|552.09|553.96|551.56|0
1655998350000|2022-06-23 15:32:30|554.31|551.91|553.79|551.39|554.31|551.91|553.79|551.39|0
1655998360000|2022-06-23 15:32:40|554.31|551.91|554.31|551.91|554.31|551.91|554.31|551.91|0
1655998370000|2022-06-23 15:32:50|554.49|552.09|554.31|551.91|554.49|552.09|554.31|551.91|0
1655998380000|2022-06-23 15:33:00|554.49|552.09|554.14|551.74|554.49|552.09|554.14|551.74|0
1655998390000|2022-06-23 15:33:10|554.49|552.09|554.31|551.91|554.49|552.09|554.14|551.74|0
1655998400000|2022-06-23 15:33:20|554.23|551.83|553.96|551.56|554.49|552.09|553.96|551.56|0
1655998410000|2022-06-23 15:33:30|553.62|551.22|553.79|551.39|553.79|551.39|553.09|550.69|0
1655998420000|2022-06-23 15:33:40|553.61|551.21|553.44|551.04|554.14|551.74|553.44|551.04|0
1655998430000|2022-06-23 15:33:50|553.27|550.87|553.44|551.04|553.44|551.04|553.27|550.87|0
1655998440000|2022-06-23 15:34:00|553.79|551.39|553.61|551.21|553.79|551.39|553.27|550.87|0
1655998450000|2022-06-23 15:34:10|553.44|551.04|553.79|551.39|553.79|551.39|553.44|551.04|0
1655998460000|2022-06-23 15:34:20|553.96|551.56|555.01|552.61|555.01|552.61|553.96|551.56|0
1655998470000|2022-06-23 15:34:30|555.18|552.78|554.83|552.43|555.18|552.78|554.49|552.09|0
1655998480000|2022-06-23 15:34:40|554.66|552.26|554.83|552.43|555.01|552.61|554.66|552.26|0
1655998490000|2022-06-23 15:34:50|555.01|552.61|554.49|552.09|555.01|552.61|554.49|552.09|0
1655998500000|2022-06-23 15:35:00|554.66|552.26|555.53|553.13|555.53|553.13|554.66|552.26|0
1655998510000|2022-06-23 15:35:10|555.71|553.31|555.71|553.31|555.71|553.31|555.36|552.96|0
1655998520000|2022-06-23 15:35:20|556.23|553.83|556.75|554.35|556.75|554.35|556.06|553.66|0
1655998530000|2022-06-23 15:35:30|556.93|554.53|557.28|554.88|557.28|554.88|556.93|554.53|0
1655998540000|2022-06-23 15:35:40|557.1|554.7|556.58|554.18|557.1|554.7|556.58|554.18|0
1655998550000|2022-06-23 15:35:50|556.93|554.53|557.45|555.05|557.63|555.23|556.93|554.53|0
1655998560000|2022-06-23 15:36:00|557.8|555.4|557.63|555.23|557.8|555.4|557.45|555.05|0
1655998570000|2022-06-23 15:36:10|557.8|555.4|557.8|555.4|557.98|555.58|557.8|555.4|0
1655998580000|2022-06-23 15:36:20|557.98|555.58|557.98|555.58|557.98|555.58|557.98|555.58|0
1655998590000|2022-06-23 15:36:30|557.8|555.4|557.63|555.23|557.8|555.4|557.63|555.23|0
1655998600000|2022-06-23 15:36:40|557.45|555.05|557.8|555.4|557.8|555.4|557.1|554.7|0
1655998610000|2022-06-23 15:36:50|557.98|555.58|557.8|555.4|557.98|555.58|557.8|555.4|0
1655998620000|2022-06-23 15:37:00|557.98|555.58|557.8|555.4|557.98|555.58|557.8|555.4|0
1655998630000|2022-06-23 15:37:10|557.63|555.23|557.8|555.4|557.8|555.4|557.63|555.23|0
1655998640000|2022-06-23 15:37:20|557.72|555.32|557.63|555.23|557.72|555.32|557.63|555.23|0
1655998650000|2022-06-23 15:37:30|557.54|555.14|557.63|555.23|557.63|555.23|557.45|555.05|0
1655998660000|2022-06-23 15:37:40|557.8|555.4|557.28|554.88|557.8|555.4|557.28|554.88|0
1655998670000|2022-06-23 15:37:50|557.1|554.7|557.28|554.88|557.28|554.88|557.1|554.7|0
1655998680000|2022-06-23 15:38:00|557.63|555.23|557.63|555.23|557.63|555.23|557.1|554.7|0
1655998690000|2022-06-23 15:38:10|557.98|555.58|558.68|556.28|559.2|556.8|557.98|555.58|0
1655998700000|2022-06-23 15:38:20|557.98|555.58|558.68|556.28|558.68|556.28|557.63|555.23|0
1655998710000|2022-06-23 15:38:30|559.03|556.63|558.33|555.93|559.03|556.63|558.33|555.93|0
1655998720000|2022-06-23 15:38:40|558.5|556.1|558.68|556.28|559.03|556.63|558.5|556.1|0
1655998730000|2022-06-23 15:38:50|558.5|556.1|557.98|555.58|558.5|556.1|557.98|555.58|0
1655998740000|2022-06-23 15:39:00|557.8|555.4|557.72|555.32|557.8|555.4|557.28|554.88|0
1655998750000|2022-06-23 15:39:10|557.8|555.4|557.1|554.7|557.8|555.4|556.93|554.53|0
1655998760000|2022-06-23 15:39:20|557.28|554.88|557.37|554.97|557.45|555.05|557.28|554.88|0
1655998770000|2022-06-23 15:39:30|557.45|555.05|557.98|555.58|557.98|555.58|557.45|555.05|0
1655998780000|2022-06-23 15:39:40|557.72|555.32|558.68|556.28|558.68|556.28|557.63|555.23|0
1655998790000|2022-06-23 15:39:50|559.2|556.8|559.55|557.15|559.55|557.15|559.2|556.8|0
1655998800000|2022-06-23 15:40:00|559.38|556.98|559.9|557.5|559.9|557.5|559.38|556.98|0
1655998810000|2022-06-23 15:40:10|560.08|557.68|560.25|557.85|560.25|557.85|560.08|557.68|0
1655998820000|2022-06-23 15:40:20|560.17|557.77|559.73|557.33|560.35|557.95|559.73|557.33|0
1655998830000|2022-06-23 15:40:30|559.55|557.15|558.68|556.28|559.55|557.15|558.68|556.28|0
1655998840000|2022-06-23 15:40:40|558.85|556.45|558.5|556.1|558.85|556.45|558.33|555.93|0
1655998850000|2022-06-23 15:40:50|557.98|555.58|558.68|556.28|558.68|556.28|557.8|555.4|0
1655998860000|2022-06-23 15:41:00|558.5|556.1|558.15|555.75|558.5|556.1|557.98|555.58|0
1655998870000|2022-06-23 15:41:10|557.98|555.58|557.28|554.88|558.15|555.75|557.28|554.88|0
1655998880000|2022-06-23 15:41:20|557.45|555.05|557.45|555.05|557.45|555.05|557.28|554.88|0
1655998890000|2022-06-23 15:41:30|557.8|555.4|558.15|555.75|558.15|555.75|557.63|555.23|0
1655998900000|2022-06-23 15:41:40|558.07|555.67|557.45|555.05|558.07|555.67|557.45|555.05|0
1655998910000|2022-06-23 15:41:50|557.28|554.88|557.63|555.23|557.63|555.23|557.1|554.7|0
1655998920000|2022-06-23 15:42:00|558.07|555.67|557.63|555.23|558.07|555.67|557.63|555.23|0
1655998930000|2022-06-23 15:42:10|557.8|555.4|557.1|554.7|557.8|555.4|557.1|554.7|0
1655998940000|2022-06-23 15:42:20|557.45|555.05|557.63|555.23|557.63|555.23|556.93|554.53|0
1655998950000|2022-06-23 15:42:30|557.8|555.4|557.28|554.88|557.8|555.4|557.28|554.88|0
1655998960000|2022-06-23 15:42:40|557.63|555.23|557.28|554.88|557.63|555.23|557.28|554.88|0
1655998970000|2022-06-23 15:42:50|557.45|555.05|557.63|555.23|557.63|555.23|557.45|555.05|0
1655998990000|2022-06-23 15:43:10|558.15|555.75|558.33|555.93|558.33|555.93|558.15|555.75|0
1655999000000|2022-06-23 15:43:20|558.42|556.02|558.15|555.75|558.42|556.02|558.15|555.75|0
1655999010000|2022-06-23 15:43:30|558.33|555.93|558.68|556.28|558.68|556.28|558.33|555.93|0
1655999020000|2022-06-23 15:43:40|558.85|556.45|558.33|555.93|558.85|556.45|558.33|555.93|0
1655999030000|2022-06-23 15:43:50|558.15|555.75|558.33|555.93|558.5|556.1|558.15|555.75|0
1655999040000|2022-06-23 15:44:00|558.68|556.28|557.45|555.05|558.68|556.28|557.45|555.05|0
1655999050000|2022-06-23 15:44:10|557.28|554.88|556.93|554.53|557.28|554.88|556.75|554.35|0
1655999060000|2022-06-23 15:44:20|556.58|554.18|556.58|554.18|556.58|554.18|556.23|553.83|0
1655999070000|2022-06-23 15:44:30|556.23|553.83|556.93|554.53|556.93|554.53|556.23|553.83|0
1655999080000|2022-06-23 15:44:40|557.1|554.7|557.28|554.88|557.28|554.88|557.1|554.7|0
1655999090000|2022-06-23 15:44:50|556.93|554.53|556.4|554|556.93|554.53|556.4|554|0
1655999100000|2022-06-23 15:45:00|556.58|554.18|556.23|553.83|556.75|554.35|556.23|553.83|0
1655999110000|2022-06-23 15:45:10|555.88|553.48|556.67|554.27|556.67|554.27|555.88|553.48|0
1655999120000|2022-06-23 15:45:20|556.58|554.18|556.58|554.18|556.58|554.18|556.4|554|0
1655999130000|2022-06-23 15:45:30|556.75|554.35|556.75|554.35|556.75|554.35|556.58|554.18|0
1655999140000|2022-06-23 15:45:40|556.93|554.53|557.02|554.62|557.02|554.62|556.58|554.18|0
1655999150000|2022-06-23 15:45:50|557.1|554.7|557.63|555.23|557.63|555.23|557.1|554.7|0
1655999160000|2022-06-23 15:46:00|557.8|555.4|558.15|555.75|558.33|555.93|557.8|555.4|0
1655999170000|2022-06-23 15:46:10|558.33|555.93|557.45|555.05|558.33|555.93|557.45|555.05|0
1655999180000|2022-06-23 15:46:20|557.28|554.88|557.63|555.23|557.63|555.23|557.28|554.88|0
1655999190000|2022-06-23 15:46:30|557.1|554.7|556.93|554.53|557.1|554.7|556.75|554.35|0
1655999200000|2022-06-23 15:46:40|557.28|554.88|557.28|554.88|557.63|555.23|557.28|554.88|0
1655999210000|2022-06-23 15:46:50|556.93|554.53|557.63|555.23|557.63|555.23|556.93|554.53|0
1655999220000|2022-06-23 15:47:00|557.1|554.7|557.02|554.62|557.1|554.7|557.02|554.62|0
1655999230000|2022-06-23 15:47:10|556.93|554.53|556.93|554.53|557.28|554.88|556.93|554.53|0
1655999240000|2022-06-23 15:47:20|557.28|554.88|557.02|554.62|557.28|554.88|557.02|554.62|0
1655999250000|2022-06-23 15:47:30|556.75|554.35|557.1|554.7|557.1|554.7|556.58|554.18|0
1655999260000|2022-06-23 15:47:40|557.19|554.79|556.58|554.18|557.19|554.79|556.58|554.18|0
1655999270000|2022-06-23 15:47:50|556.75|554.35|557.28|554.88|557.28|554.88|556.75|554.35|0
1655999280000|2022-06-23 15:48:00|557.45|555.05|557.45|555.05|557.63|555.23|557.45|555.05|0
1655999290000|2022-06-23 15:48:10|557.8|555.4|557.8|555.4|557.8|555.4|557.8|555.4|0
1655999300000|2022-06-23 15:48:20|557.97|555.57|557.8|555.4|557.97|555.57|557.54|555.14|0
1655999310000|2022-06-23 15:48:30|557.62|555.22|557.62|555.22|557.8|555.4|557.62|555.22|0
1655999320000|2022-06-23 15:48:40|557.45|555.05|556.58|554.18|557.45|555.05|556.58|554.18|0
1655999330000|2022-06-23 15:48:50|556.75|554.35|556.4|554|556.75|554.35|556.23|553.83|0
1655999340000|2022-06-23 15:49:00|555.88|553.48|556.75|554.35|556.75|554.35|555.88|553.48|0
1655999350000|2022-06-23 15:49:10|556.58|554.18|555.79|553.39|556.58|554.18|555.79|553.39|0
1655999360000|2022-06-23 15:49:20|555.88|553.48|555.35|552.95|555.88|553.48|555.35|552.95|0
1655999370000|2022-06-23 15:49:30|555.18|552.78|554.66|552.26|555.18|552.78|554.66|552.26|0
1655999380000|2022-06-23 15:49:40|554.92|552.52|554.66|552.26|555|552.6|554.66|552.26|0
1655999390000|2022-06-23 15:49:50|554.83|552.43|554.83|552.43|554.83|552.43|554.66|552.26|0
1655999400000|2022-06-23 15:50:00|555.35|552.95|555|552.6|555.53|553.13|555|552.6|0
1655999410000|2022-06-23 15:50:10|555.18|552.78|555.35|552.95|555.35|552.95|555.18|552.78|0
1655999420000|2022-06-23 15:50:20|555.18|552.78|555|552.6|555.18|552.78|555|552.6|0
1655999430000|2022-06-23 15:50:30|555.35|552.95|554.83|552.43|555.35|552.95|554.83|552.43|0
1655999440000|2022-06-23 15:50:40|555.18|552.78|554.83|552.43|555.35|552.95|554.83|552.43|0
1655999450000|2022-06-23 15:50:50|555.18|552.78|555.53|553.13|555.53|553.13|554.83|552.43|0
1655999460000|2022-06-23 15:51:00|555.35|552.95|555.18|552.78|555.35|552.95|555|552.6|0
1655999470000|2022-06-23 15:51:10|555.35|552.95|555.35|552.95|555.53|553.13|555.35|552.95|0
1655999480000|2022-06-23 15:51:20|555.44|553.04|555.53|553.13|555.53|553.13|555.44|553.04|0
1655999490000|2022-06-23 15:51:30|555|552.6|555.88|553.48|555.88|553.48|555|552.6|0
1655999500000|2022-06-23 15:51:40|556.05|553.65|555.7|553.3|556.05|553.65|555.7|553.3|0
1655999510000|2022-06-23 15:51:50|555.53|553.13|555.7|553.3|555.7|553.3|555.53|553.13|0
1655999520000|2022-06-23 15:52:00|555.88|553.48|556.05|553.65|556.05|553.65|555.88|553.48|0
1655999530000|2022-06-23 15:52:10|555.7|553.3|555.79|553.39|555.88|553.48|555.7|553.3|0
1655999540000|2022-06-23 15:52:20|555.53|553.13|555.88|553.48|555.88|553.48|555.53|553.13|0
1655999550000|2022-06-23 15:52:30|555.7|553.3|555.53|553.13|555.7|553.3|555.35|552.95|0
1655999560000|2022-06-23 15:52:40|555.7|553.3|555.18|552.78|555.7|553.3|555.18|552.78|0
1655999570000|2022-06-23 15:52:50|555|552.6|555.18|552.78|555.18|552.78|555|552.6|0
1655999580000|2022-06-23 15:53:00|555.53|553.13|555.35|552.95|555.53|553.13|555.18|552.78|0
1655999590000|2022-06-23 15:53:10|555.7|553.3|555.88|553.48|555.88|553.48|555.35|552.95|0
1655999600000|2022-06-23 15:53:20|555.97|553.57|556.75|554.35|556.75|554.35|555.97|553.57|0
1655999610000|2022-06-23 15:53:30|556.92|554.52|557.1|554.7|557.1|554.7|556.92|554.52|0
1655999620000|2022-06-23 15:53:40|557.19|554.79|556.57|554.17|557.19|554.79|556.57|554.17|0
1655999630000|2022-06-23 15:53:50|556.92|554.52|557.27|554.87|557.27|554.87|556.92|554.52|0
1655999640000|2022-06-23 15:54:00|556.92|554.52|557.36|554.96|557.36|554.96|556.92|554.52|0
1655999650000|2022-06-23 15:54:10|557.45|555.05|557.8|555.4|557.8|555.4|557.45|555.05|0
1655999660000|2022-06-23 15:54:20|557.62|555.22|556.92|554.52|557.62|555.22|556.92|554.52|0
1655999670000|2022-06-23 15:54:30|557.1|554.7|557.45|555.05|557.45|555.05|557.1|554.7|0
1655999680000|2022-06-23 15:54:40|557.62|555.22|557.62|555.22|557.8|555.4|557.27|554.87|0
1655999690000|2022-06-23 15:54:50|557.8|555.4|557.8|555.4|557.8|555.4|557.62|555.22|0
1655999700000|2022-06-23 15:55:00|557.97|555.57|558.67|556.27|558.67|556.27|557.97|555.57|0
1655999710000|2022-06-23 15:55:10|559.02|556.62|559.37|556.97|559.37|556.97|558.85|556.45|0
1655999720000|2022-06-23 15:55:20|558.15|555.75|558.32|555.92|558.5|556.1|558.15|555.75|0
1655999730000|2022-06-23 15:55:30|558.76|556.36|559.55|557.15|559.55|557.15|558.76|556.36|0
1655999740000|2022-06-23 15:55:40|559.2|556.8|559.2|556.8|559.37|556.97|559.2|556.8|0
1655999750000|2022-06-23 15:55:50|559.72|557.32|560.07|557.67|560.07|557.67|559.72|557.32|0
1655999760000|2022-06-23 15:56:00|559.37|556.97|559.9|557.5|559.9|557.5|559.37|556.97|0
1655999770000|2022-06-23 15:56:10|559.99|557.59|560.25|557.85|560.25|557.85|559.99|557.59|0
1655999780000|2022-06-23 15:56:20|560.07|557.67|559.72|557.32|560.07|557.67|559.72|557.32|0
1655999790000|2022-06-23 15:56:30|559.2|556.8|558.5|556.1|559.2|556.8|558.5|556.1|0
1655999800000|2022-06-23 15:56:40|558.67|556.27|558.67|556.27|558.67|556.27|558.67|556.27|0
1655999810000|2022-06-23 15:56:50|558.5|556.1|558.67|556.27|558.85|556.45|558.5|556.1|0
1655999820000|2022-06-23 15:57:00|558.32|555.92|558.41|556.01|558.5|556.1|558.32|555.92|0
1655999830000|2022-06-23 15:57:10|559.02|556.62|559.55|557.15|559.55|557.15|559.02|556.62|0
1655999840000|2022-06-23 15:57:20|559.72|557.32|560.07|557.67|560.07|557.67|559.72|557.32|0
1655999850000|2022-06-23 15:57:30|559.9|557.5|559.55|557.15|559.9|557.5|559.55|557.15|0
1655999860000|2022-06-23 15:57:40|559.37|556.97|560.07|557.67|560.07|557.67|559.37|556.97|0
1655999870000|2022-06-23 15:57:50|560.25|557.85|560.42|558.02|560.6|558.2|560.25|557.85|0
1655999880000|2022-06-23 15:58:00|560.6|558.2|560.95|558.55|560.95|558.55|560.6|558.2|0
1655999890000|2022-06-23 15:58:10|561.13|558.73|560.95|558.55|561.13|558.73|560.78|558.38|0
1655999900000|2022-06-23 15:58:20|560.78|558.38|561.13|558.73|561.13|558.73|560.78|558.38|0
1655999910000|2022-06-23 15:58:30|562.36|559.96|562.18|559.78|562.36|559.96|562|559.6|0
1655999920000|2022-06-23 15:58:40|562.36|559.96|562.88|560.48|563.06|560.66|562.36|559.96|0
1655999930000|2022-06-23 15:58:50|562.36|559.96|561.48|559.08|562.36|559.96|561.48|559.08|0
1655999940000|2022-06-23 15:59:00|561.83|559.43|562.18|559.78|562.18|559.78|561.83|559.43|0
1655999950000|2022-06-23 15:59:10|561.83|559.43|561.83|559.43|562.18|559.78|561.83|559.43|0
1655999960000|2022-06-23 15:59:20|562|559.6|562|559.6|562|559.6|561.83|559.43|0
1655999970000|2022-06-23 15:59:30|562.36|559.96|562.36|559.96|562.53|560.13|562.36|559.96|0
1655999980000|2022-06-23 15:59:40|562.53|560.13|562.53|560.13|562.53|560.13|562.36|559.96|0
1655999990000|2022-06-23 15:59:50|562.45|560.05|562.36|559.96|562.53|560.13|562.36|559.96|0
1656000000000|2022-06-23 16:00:00|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1656000010000|2022-06-23 16:00:10|562.62|560.22|562.18|559.78|562.88|560.48|562.18|559.78|0
1656000020000|2022-06-23 16:00:20|562|559.6|561.83|559.43|562|559.6|561.83|559.43|0
1656000030000|2022-06-23 16:00:30|562|559.6|561.65|559.25|562|559.6|561.65|559.25|0
1656000040000|2022-06-23 16:00:40|561.48|559.08|561.48|559.08|561.48|559.08|561.3|558.9|0
1656000050000|2022-06-23 16:00:50|561.65|559.25|562.71|560.31|562.88|560.48|561.65|559.25|0
1656000060000|2022-06-23 16:01:00|563.41|561.01|564.11|561.71|564.11|561.71|563.41|561.01|0
1656000070000|2022-06-23 16:01:10|564.29|561.89|564.82|562.42|564.82|562.42|564.29|561.89|0
1656000080000|2022-06-23 16:01:20|565.17|562.77|564.64|562.24|565.35|562.95|564.64|562.24|0
1656000090000|2022-06-23 16:01:30|564.29|561.89|564.47|562.07|564.47|562.07|564.29|561.89|0
1656000100000|2022-06-23 16:01:40|564.64|562.24|565.35|562.95|565.35|562.95|564.64|562.24|0
1656000110000|2022-06-23 16:01:50|565.88|563.48|566.05|563.65|566.23|563.83|565.7|563.3|0
1656000120000|2022-06-23 16:02:00|566.41|564.01|566.23|563.83|566.41|564.01|566.23|563.83|0
1656000130000|2022-06-23 16:02:10|566.41|564.01|566.76|564.36|566.76|564.36|566.41|564.01|0
1656000140000|2022-06-23 16:02:20|566.58|564.18|566.94|564.54|566.94|564.54|566.58|564.18|0
1656000150000|2022-06-23 16:02:30|567.11|564.71|567.82|565.42|567.82|565.42|567.11|564.71|0
1656000160000|2022-06-23 16:02:40|568|565.6|567.47|565.07|568|565.6|567.47|565.07|0
1656000170000|2022-06-23 16:02:50|567.64|565.24|567.29|564.89|567.64|565.24|567.29|564.89|0
1656000180000|2022-06-23 16:03:00|567.47|565.07|567.64|565.24|567.64|565.24|567.38|564.98|0
1656000190000|2022-06-23 16:03:10|567.47|565.07|567.29|564.89|567.64|565.24|567.29|564.89|0
1656000200000|2022-06-23 16:03:20|566.94|564.54|566.05|563.65|566.94|564.54|566.05|563.65|0
1656000210000|2022-06-23 16:03:30|566.23|563.83|565.88|563.48|566.23|563.83|565.7|563.3|0
1656000220000|2022-06-23 16:03:40|566.05|563.65|566.23|563.83|566.41|564.01|566.05|563.65|0
1656000230000|2022-06-23 16:03:50|566.76|564.36|567.64|565.24|567.64|565.24|566.76|564.36|0
1656000240000|2022-06-23 16:04:00|567.82|565.42|568|565.6|568|565.6|567.82|565.42|0
1656000250000|2022-06-23 16:04:10|568.17|565.77|568|565.6|568.35|565.95|567.82|565.42|0
1656000260000|2022-06-23 16:04:20|567.82|565.42|569.06|566.66|569.06|566.66|567.47|565.07|0
1656000270000|2022-06-23 16:04:30|569.41|567.01|569.94|567.54|569.94|567.54|569.41|567.01|0
1656000280000|2022-06-23 16:04:40|570.12|567.72|570.12|567.72|570.3|567.9|569.94|567.54|0
1656000290000|2022-06-23 16:04:50|570.3|567.9|570.3|567.9|570.47|568.07|570.3|567.9|0
1656000300000|2022-06-23 16:05:00|570.65|568.25|571.01|568.61|571.01|568.61|570.47|568.07|0
1656000310000|2022-06-23 16:05:10|571.18|568.78|570.83|568.43|571.18|568.78|570.83|568.43|0
1656000320000|2022-06-23 16:05:20|570.3|567.9|570.83|568.43|570.83|568.43|569.94|567.54|0
1656000330000|2022-06-23 16:05:30|571.01|568.61|571.18|568.78|571.36|568.96|571.01|568.61|0
1656000340000|2022-06-23 16:05:40|569.76|567.36|569.59|567.19|570.12|567.72|569.59|567.19|0
1656000350000|2022-06-23 16:05:50|569.41|567.01|569.06|566.66|569.59|567.19|569.06|566.66|0
1656000360000|2022-06-23 16:06:00|568.88|566.48|569.59|567.19|569.59|567.19|568.88|566.48|0
1656000370000|2022-06-23 16:06:10|569.68|567.28|569.76|567.36|569.94|567.54|569.68|567.28|0
1656000380000|2022-06-23 16:06:20|569.41|567.01|569.86|567.46|569.86|567.46|569.41|567.01|0
1656000390000|2022-06-23 16:06:30|570.12|567.72|569.41|567.01|570.12|567.72|569.41|567.01|0
1656000400000|2022-06-23 16:06:40|569.06|566.66|568.35|565.95|569.41|567.01|568.35|565.95|0
1656000410000|2022-06-23 16:06:50|568.53|566.13|566.93|564.53|568.53|566.13|566.93|564.53|0
1656000420000|2022-06-23 16:07:00|566.76|564.36|566.4|564|566.93|564.53|566.4|564|0
1656000430000|2022-06-23 16:07:10|566.23|563.83|566.4|564|566.5|564.1|566.23|563.83|0
1656000440000|2022-06-23 16:07:20|564.39|561.99|566.07|563.67|566.07|563.67|564.04|561.64|0
1656000450000|2022-06-23 16:07:30|566.25|563.85|566.78|564.38|566.78|564.38|566.25|563.85|0
1656000460000|2022-06-23 16:07:40|566.07|563.67|567.13|564.73|567.13|564.73|566.07|563.67|0
1656000470000|2022-06-23 16:07:50|566.95|564.55|567.31|564.91|567.31|564.91|566.95|564.55|0
1656000480000|2022-06-23 16:08:00|567.04|564.64|567.66|565.26|567.66|565.26|567.04|564.64|0
1656000490000|2022-06-23 16:08:10|567.84|565.44|567.66|565.26|567.93|565.53|567.66|565.26|0
1656000500000|2022-06-23 16:08:20|567.84|565.44|568.19|565.79|568.19|565.79|567.66|565.26|0
1656000510000|2022-06-23 16:08:30|568.37|565.97|568.72|566.32|568.72|566.32|568.19|565.79|0
1656000520000|2022-06-23 16:08:40|568.64|566.24|568.72|566.32|568.72|566.32|568.37|565.97|0
1656000530000|2022-06-23 16:08:50|568.81|566.41|568.72|566.32|569.25|566.85|568.72|566.32|0
1656000540000|2022-06-23 16:09:00|568.9|566.5|569.08|566.68|569.25|566.85|568.9|566.5|0
1656000550000|2022-06-23 16:09:10|569.61|567.21|570.14|567.74|570.14|567.74|569.61|567.21|0
1656000560000|2022-06-23 16:09:20|569.78|567.38|569.61|567.21|569.78|567.38|569.61|567.21|0
1656000570000|2022-06-23 16:09:30|569.96|567.56|568.72|566.32|569.96|567.56|568.72|566.32|0
1656000580000|2022-06-23 16:09:40|568.37|565.97|568.72|566.32|568.72|566.32|568.37|565.97|0
1656000590000|2022-06-23 16:09:50|568.1|565.7|568.37|565.97|568.37|565.97|567.84|565.44|0
1656000600000|2022-06-23 16:10:00|568.19|565.79|568.1|565.7|568.72|566.32|568.1|565.7|0
1656000610000|2022-06-23 16:10:10|567.84|565.44|567.13|564.73|567.84|565.44|567.13|564.73|0
1656000620000|2022-06-23 16:10:20|567.31|564.91|568.54|566.14|568.54|566.14|567.31|564.91|0
1656000630000|2022-06-23 16:10:30|568.72|566.32|569.78|567.38|569.78|567.38|568.72|566.32|0
1656000640000|2022-06-23 16:10:40|569.43|567.03|569.61|567.21|569.61|567.21|569.43|567.03|0
1656000650000|2022-06-23 16:10:50|569.96|567.56|568.72|566.32|569.96|567.56|568.72|566.32|0
1656000660000|2022-06-23 16:11:00|569.25|566.85|568.54|566.14|569.25|566.85|568.54|566.14|0
1656000670000|2022-06-23 16:11:10|568.46|566.06|569.61|567.21|569.61|567.21|568.46|566.06|0
1656000680000|2022-06-23 16:11:20|569.78|567.38|568.9|566.5|569.78|567.38|568.9|566.5|0
1656000690000|2022-06-23 16:11:30|569.61|567.21|569.34|566.94|569.78|567.38|569.07|566.67|0
1656000700000|2022-06-23 16:11:40|569.61|567.21|569.25|566.85|569.61|567.21|569.25|566.85|0
1656000710000|2022-06-23 16:11:50|569.43|567.03|569.43|567.03|569.61|567.21|569.43|567.03|0
1656000720000|2022-06-23 16:12:00|569.61|567.21|569.07|566.67|569.61|567.21|569.07|566.67|0
1656000730000|2022-06-23 16:12:10|568.99|566.59|568.19|565.79|568.99|566.59|568.19|565.79|0
1656000740000|2022-06-23 16:12:20|568.54|566.14|567.48|565.08|568.54|566.14|567.48|565.08|0
1656000750000|2022-06-23 16:12:30|567.84|565.44|568.54|566.14|568.54|566.14|567.84|565.44|0
1656000760000|2022-06-23 16:12:40|568.72|566.32|568.37|565.97|568.72|566.32|568.37|565.97|0
1656000770000|2022-06-23 16:12:50|568.19|565.79|568.01|565.61|568.37|565.97|568.01|565.61|0
1656000780000|2022-06-23 16:13:00|567.84|565.44|567.84|565.44|568.01|565.61|567.84|565.44|0
1656000790000|2022-06-23 16:13:10|568.01|565.61|567.66|565.26|568.01|565.61|567.66|565.26|0
1656000800000|2022-06-23 16:13:20|567.3|564.9|566.6|564.2|567.3|564.9|566.6|564.2|0
1656000810000|2022-06-23 16:13:30|566.24|563.84|566.24|563.84|566.42|564.02|566.24|563.84|0
1656000820000|2022-06-23 16:13:40|566.42|564.02|565.98|563.58|566.42|564.02|565.98|563.58|0
1656000830000|2022-06-23 16:13:50|566.07|563.67|566.42|564.02|566.42|564.02|566.07|563.67|0
1656000840000|2022-06-23 16:14:00|566.51|564.11|565.71|563.31|566.77|564.37|565.71|563.31|0
1656000850000|2022-06-23 16:14:10|565.54|563.14|565.89|563.49|565.89|563.49|565.54|563.14|0
1656000860000|2022-06-23 16:14:20|565.71|563.31|565.36|562.96|565.71|563.31|565.36|562.96|0
1656000870000|2022-06-23 16:14:30|565.71|563.31|565.71|563.31|565.71|563.31|565.71|563.31|0
1656000880000|2022-06-23 16:14:40|565.54|563.14|565.36|562.96|565.71|563.31|565.36|562.96|0
1656000890000|2022-06-23 16:14:50|565.89|563.49|566.24|563.84|566.24|563.84|565.71|563.31|0
1656000900000|2022-06-23 16:15:00|567.13|564.73|567.04|564.64|567.13|564.73|566.95|564.55|0
1656000910000|2022-06-23 16:15:10|567.3|564.9|567.66|565.26|567.75|565.35|567.3|564.9|0
1656000920000|2022-06-23 16:15:20|568.19|565.79|567.83|565.43|568.19|565.79|567.83|565.43|0
1656000930000|2022-06-23 16:15:30|566.77|564.37|568.19|565.79|568.19|565.79|566.77|564.37|0
1656000940000|2022-06-23 16:15:40|568.01|565.61|567.3|564.9|568.01|565.61|567.3|564.9|0
1656000950000|2022-06-23 16:15:50|567.13|564.73|566.77|564.37|567.13|564.73|566.6|564.2|0
1656000960000|2022-06-23 16:16:00|566.95|564.55|566.42|564.02|566.95|564.55|566.42|564.02|0
1656000970000|2022-06-23 16:16:10|567.3|564.9|566.6|564.2|567.3|564.9|566.6|564.2|0
1656000980000|2022-06-23 16:16:20|566.77|564.37|567.13|564.73|567.13|564.73|566.77|564.37|0
1656000990000|2022-06-23 16:16:30|566.86|564.46|566.77|564.37|566.95|564.55|566.6|564.2|0
1656001000000|2022-06-23 16:16:40|566.95|564.55|567.4|565|567.4|565|566.95|564.55|0
1656001010000|2022-06-23 16:16:50|567.48|565.08|567.3|564.9|567.66|565.26|566.95|564.55|0
1656001020000|2022-06-23 16:17:00|566.77|564.37|566.6|564.2|567.13|564.73|566.6|564.2|0
1656001030000|2022-06-23 16:17:10|565.71|563.31|566.07|563.67|566.07|563.67|565.54|563.14|0
1656001040000|2022-06-23 16:17:20|566.42|564.02|566.42|564.02|566.6|564.2|566.42|564.02|0
1656001050000|2022-06-23 16:17:30|566.24|563.84|566.24|563.84|566.42|564.02|566.24|563.84|0
1656001060000|2022-06-23 16:17:40|566.07|563.67|566.07|563.67|566.07|563.67|565.71|563.31|0
1656001070000|2022-06-23 16:17:50|565.71|563.31|565.71|563.31|565.89|563.49|565.71|563.31|0
1656001080000|2022-06-23 16:18:00|565.18|562.78|565.01|562.61|565.18|562.78|564.83|562.43|0
1656001090000|2022-06-23 16:18:10|565.89|563.49|565.71|563.31|566.07|563.67|565.71|563.31|0
1656001100000|2022-06-23 16:18:20|565.54|563.14|563.95|561.55|565.54|563.14|563.42|561.02|0
1656001110000|2022-06-23 16:18:30|564.13|561.73|563.42|561.02|564.13|561.73|563.42|561.02|0
1656001120000|2022-06-23 16:18:40|562.89|560.49|562.54|560.14|562.89|560.49|562.54|560.14|0
1656001130000|2022-06-23 16:18:50|562.72|560.32|562.36|559.96|562.72|560.32|562.36|559.96|0
1656001140000|2022-06-23 16:19:00|561.84|559.44|561.84|559.44|562.01|559.61|561.66|559.26|0
1656001150000|2022-06-23 16:19:10|561.66|559.26|562.19|559.79|562.19|559.79|561.66|559.26|0
1656001160000|2022-06-23 16:19:20|561.84|559.44|562.54|560.14|562.54|560.14|561.84|559.44|0
1656001170000|2022-06-23 16:19:30|563.07|560.67|563.24|560.84|563.42|561.02|563.07|560.67|0
1656001180000|2022-06-23 16:19:40|563.42|561.02|563.77|561.37|563.77|561.37|563.42|561.02|0
1656001190000|2022-06-23 16:19:50|563.69|561.29|563.42|561.02|563.77|561.37|563.42|561.02|0
1656001200000|2022-06-23 16:20:00|563.6|561.2|563.6|561.2|563.6|561.2|563.6|561.2|0
1656001210000|2022-06-23 16:20:10|563.95|561.55|562.72|560.32|563.95|561.55|562.72|560.32|0
1656001220000|2022-06-23 16:20:20|562.89|560.49|562.01|559.61|562.89|560.49|562.01|559.61|0
1656001230000|2022-06-23 16:20:30|561.48|559.08|561.75|559.35|561.84|559.44|561.48|559.08|0
1656001240000|2022-06-23 16:20:40|561.66|559.26|561.66|559.26|562.01|559.61|561.66|559.26|0
1656001250000|2022-06-23 16:20:50|561.84|559.44|562.07|559.67|562.07|559.67|561.31|558.91|0
1656001260000|2022-06-23 16:21:00|560.76|558.36|560.41|558.01|560.94|558.54|560.41|558.01|0
1656001270000|2022-06-23 16:21:10|560.24|557.84|560.59|558.19|560.59|558.19|560.24|557.84|0
1656001280000|2022-06-23 16:21:20|560.76|558.36|561.12|558.72|561.12|558.72|560.76|558.36|0
1656001290000|2022-06-23 16:21:30|560.76|558.36|560.94|558.54|560.94|558.54|560.76|558.36|0
1656001300000|2022-06-23 16:21:40|560.76|558.36|560.41|558.01|560.76|558.36|560.24|557.84|0
1656001310000|2022-06-23 16:21:50|560.24|557.84|560.06|557.66|560.24|557.84|560.06|557.66|0
1656001320000|2022-06-23 16:22:00|559.88|557.48|561.01|558.61|561.36|558.96|559.88|557.48|0
1656001330000|2022-06-23 16:22:10|561.19|558.79|561.54|559.14|561.54|559.14|561.01|558.61|0
1656001340000|2022-06-23 16:22:20|561.89|559.49|562.24|559.84|562.24|559.84|561.89|559.49|0
1656001350000|2022-06-23 16:22:30|562.06|559.66|562.24|559.84|562.24|559.84|561.89|559.49|0
1656001360000|2022-06-23 16:22:40|562.06|559.66|561.89|559.49|562.06|559.66|561.89|559.49|0
1656001370000|2022-06-23 16:22:50|561.71|559.31|562.42|560.02|562.42|560.02|561.71|559.31|0
1656001380000|2022-06-23 16:23:00|562.59|560.19|562.42|560.02|562.59|560.19|562.24|559.84|0
1656001390000|2022-06-23 16:23:10|562.51|560.11|563.3|560.9|563.3|560.9|562.42|560.02|0
1656001400000|2022-06-23 16:23:20|563.65|561.25|563.47|561.07|563.65|561.25|563.39|560.99|0
1656001410000|2022-06-23 16:23:30|563.65|561.25|563.12|560.72|563.65|561.25|563.12|560.72|0
1656001420000|2022-06-23 16:23:40|563.3|560.9|563.12|560.72|563.3|560.9|562.94|560.54|0
1656001430000|2022-06-23 16:23:50|564.35|561.95|565.41|563.01|565.41|563.01|564.35|561.95|0
1656001440000|2022-06-23 16:24:00|565.58|563.18|565.58|563.18|565.58|563.18|565.06|562.66|0
1656001450000|2022-06-23 16:24:10|565.23|562.83|564.35|561.95|565.23|562.83|564.35|561.95|0
1656001460000|2022-06-23 16:24:20|564.18|561.78|564|561.6|564.18|561.78|564|561.6|0
1656001470000|2022-06-23 16:24:30|563.82|561.42|563.91|561.51|563.91|561.51|563.82|561.42|0
1656001480000|2022-06-23 16:24:40|563.82|561.42|563.82|561.42|563.82|561.42|563.65|561.25|0
1656001490000|2022-06-23 16:24:50|563.47|561.07|563.82|561.42|563.82|561.42|563.47|561.07|0
1656001500000|2022-06-23 16:25:00|564|561.6|565.06|562.66|565.23|562.83|564|561.6|0
1656001510000|2022-06-23 16:25:10|565.15|562.75|565.58|563.18|565.58|563.18|565.15|562.75|0
1656001520000|2022-06-23 16:25:20|565.41|563.01|565.41|563.01|565.41|563.01|565.23|562.83|0
1656001530000|2022-06-23 16:25:30|565.58|563.18|566.47|564.07|566.47|564.07|565.58|563.18|0
1656001540000|2022-06-23 16:25:40|566.29|563.89|565.76|563.36|566.29|563.89|565.76|563.36|0
1656001550000|2022-06-23 16:25:50|566.03|563.63|564.88|562.48|566.03|563.63|564.88|562.48|0
1656001560000|2022-06-23 16:26:00|565.32|562.92|565.06|562.66|565.32|562.92|565.06|562.66|0
1656001570000|2022-06-23 16:26:10|564.79|562.39|564.53|562.13|564.79|562.39|564.35|561.95|0
1656001580000|2022-06-23 16:26:20|564.79|562.39|565.06|562.66|565.06|562.66|564.44|562.04|0
1656001590000|2022-06-23 16:26:30|565.41|563.01|565.15|562.75|565.41|563.01|565.15|562.75|0
1656001600000|2022-06-23 16:26:40|565.41|563.01|565.41|563.01|565.5|563.1|565.41|563.01|0
1656001610000|2022-06-23 16:26:50|565.85|563.45|565.58|563.18|565.85|563.45|565.41|563.01|0
1656001620000|2022-06-23 16:27:00|565.94|563.54|566.11|563.71|566.11|563.71|565.76|563.36|0
1656001630000|2022-06-23 16:27:10|565.76|563.36|565.23|562.83|565.76|563.36|565.23|562.83|0
1656001640000|2022-06-23 16:27:20|565.41|563.01|565.05|562.65|565.41|563.01|565.05|562.65|0
1656001650000|2022-06-23 16:27:30|564.88|562.48|564.35|561.95|565.05|562.65|564.35|561.95|0
1656001660000|2022-06-23 16:27:40|564.53|562.13|564.35|561.95|564.53|562.13|564.35|561.95|0
1656001670000|2022-06-23 16:27:50|564.27|561.87|563.29|560.89|564.27|561.87|563.29|560.89|0
1656001680000|2022-06-23 16:28:00|563.47|561.07|563.82|561.42|563.82|561.42|563.47|561.07|0
1656001690000|2022-06-23 16:28:10|564.35|561.95|564.53|562.13|564.53|562.13|564.35|561.95|0
1656001700000|2022-06-23 16:28:20|564.09|561.69|563.82|561.42|564.35|561.95|563.82|561.42|0
1656001710000|2022-06-23 16:28:30|563.65|561.25|564|561.6|564|561.6|563.65|561.25|0
1656001720000|2022-06-23 16:28:40|565.41|563.01|565.23|562.83|565.76|563.36|564.88|562.48|0
1656001730000|2022-06-23 16:28:50|566.47|564.07|566.82|564.42|566.82|564.42|566.29|563.89|0
1656001740000|2022-06-23 16:29:00|566.47|564.07|565.23|562.83|566.47|564.07|565.23|562.83|0
1656001750000|2022-06-23 16:29:10|565.32|562.92|565.41|563.01|565.76|563.36|565.32|562.92|0
1656001760000|2022-06-23 16:29:20|565.15|562.75|565.23|562.83|565.41|563.01|565.15|562.75|0
1656001770000|2022-06-23 16:29:30|565.94|563.54|566.11|563.71|566.11|563.71|565.94|563.54|0
1656001780000|2022-06-23 16:29:40|566.29|563.89|566.2|563.8|566.29|563.89|566.2|563.8|0
1656001790000|2022-06-23 16:29:50|566.47|564.07|565.94|563.54|566.47|564.07|565.94|563.54|0
1656001800000|2022-06-23 16:30:00|566.11|563.71|566.64|564.24|566.64|564.24|565.76|563.36|0
1656001810000|2022-06-23 16:30:10|566.47|564.07|566.47|564.07|566.47|564.07|565.94|563.54|0
1656001820000|2022-06-23 16:30:20|566.29|563.89|566.11|563.71|566.29|563.89|566.11|563.71|0
1656001830000|2022-06-23 16:30:30|565.76|563.36|565.94|563.54|565.94|563.54|565.76|563.36|0
1656001840000|2022-06-23 16:30:40|565.41|563.01|564.88|562.48|565.41|563.01|564.88|562.48|0
1656001850000|2022-06-23 16:30:50|564.7|562.3|565.76|563.36|565.76|563.36|564.7|562.3|0
1656001860000|2022-06-23 16:31:00|565.58|563.18|565.05|562.65|565.58|563.18|565.05|562.65|0
1656001870000|2022-06-23 16:31:10|565.41|563.01|565.58|563.18|565.76|563.36|565.41|563.01|0
1656001880000|2022-06-23 16:31:20|565.76|563.36|565.94|563.54|565.94|563.54|565.76|563.36|0
1656001890000|2022-06-23 16:31:30|565.76|563.36|566.38|563.98|566.38|563.98|565.76|563.36|0
1656001900000|2022-06-23 16:31:40|566.11|563.71|566.29|563.89|566.29|563.89|566.11|563.71|0
1656001910000|2022-06-23 16:31:50|566.64|564.24|567.88|565.48|567.88|565.48|566.64|564.24|0
1656001920000|2022-06-23 16:32:00|567.7|565.3|568.05|565.65|568.05|565.65|567.7|565.3|0
1656001930000|2022-06-23 16:32:10|567.7|565.3|567.35|564.95|567.88|565.48|567.17|564.77|0
1656001940000|2022-06-23 16:32:20|567.26|564.86|567.7|565.3|567.7|565.3|567.26|564.86|0
1656001950000|2022-06-23 16:32:30|567.88|565.48|568.41|566.01|568.41|566.01|567.88|565.48|0
1656001960000|2022-06-23 16:32:40|568.23|565.83|568.05|565.65|568.58|566.18|568.05|565.65|0
1656001970000|2022-06-23 16:32:50|568.41|566.01|568.58|566.18|568.58|566.18|568.05|565.65|0
1656001980000|2022-06-23 16:33:00|567.88|565.48|568.58|566.18|568.58|566.18|567.88|565.48|0
1656001990000|2022-06-23 16:33:10|568.41|566.01|567.7|565.3|568.41|566.01|567.7|565.3|0
1656002000000|2022-06-23 16:33:20|568.41|566.01|569.29|566.89|569.29|566.89|568.23|565.83|0
1656002010000|2022-06-23 16:33:30|569.47|567.07|569.47|567.07|569.47|567.07|569.12|566.72|0
1656002020000|2022-06-23 16:33:40|569.12|566.72|568.58|566.18|569.12|566.72|567.97|565.57|0
1656002030000|2022-06-23 16:33:50|568.41|566.01|568.76|566.36|568.76|566.36|568.41|566.01|0
1656002040000|2022-06-23 16:34:00|569.11|566.71|568.58|566.18|569.11|566.71|568.58|566.18|0
1656002050000|2022-06-23 16:34:10|568.41|566.01|569.65|567.25|569.65|567.25|568.41|566.01|0
1656002060000|2022-06-23 16:34:20|569.47|567.07|569.82|567.42|569.82|567.42|569.47|567.07|0
1656002070000|2022-06-23 16:34:30|569.65|567.25|569.74|567.34|570|567.6|569.65|567.25|0
1656002080000|2022-06-23 16:34:40|569.82|567.42|570.89|568.49|570.89|568.49|569.82|567.42|0
1656002090000|2022-06-23 16:34:50|570.71|568.31|570.71|568.31|570.71|568.31|570.62|568.22|0
1656002100000|2022-06-23 16:35:00|570.18|567.78|568.37|565.97|570.18|567.78|568.37|565.97|0
1656002110000|2022-06-23 16:35:10|568.9|566.5|569.16|566.76|569.43|567.03|568.9|566.5|0
1656002120000|2022-06-23 16:35:20|569.25|566.85|569.78|567.38|569.78|567.38|569.25|566.85|0
1656002130000|2022-06-23 16:35:30|569.96|567.56|570.31|567.91|570.31|567.91|569.78|567.38|0
1656002140000|2022-06-23 16:35:40|571.02|568.62|571.2|568.8|571.2|568.8|571.02|568.62|0
1656002150000|2022-06-23 16:35:50|571.37|568.97|572.26|569.86|572.26|569.86|571.37|568.97|0
1656002160000|2022-06-23 16:36:00|572.08|569.68|571.37|568.97|572.08|569.68|571.37|568.97|0
1656002170000|2022-06-23 16:36:10|571.91|569.51|572.44|570.04|572.44|570.04|571.91|569.51|0
1656002180000|2022-06-23 16:36:20|572.26|569.86|572.44|570.04|572.44|570.04|572.26|569.86|0
1656002190000|2022-06-23 16:36:30|572.26|569.86|572.08|569.68|572.26|569.86|571.91|569.51|0
1656002200000|2022-06-23 16:36:40|571.73|569.33|571.37|568.97|571.73|569.33|571.37|568.97|0
1656002210000|2022-06-23 16:36:50|571.73|569.33|571.55|569.15|571.73|569.33|571.37|568.97|0
1656002220000|2022-06-23 16:37:00|571.73|569.33|571.37|568.97|571.73|569.33|571.02|568.62|0
1656002230000|2022-06-23 16:37:10|571.29|568.89|571.73|569.33|571.73|569.33|571.29|568.89|0
1656002240000|2022-06-23 16:37:20|571.2|568.8|571.02|568.62|571.2|568.8|571.02|568.62|0
1656002250000|2022-06-23 16:37:30|570.84|568.44|570.84|568.44|571.02|568.62|570.84|568.44|0
1656002260000|2022-06-23 16:37:40|571.2|568.8|571.73|569.33|571.73|569.33|571.2|568.8|0
1656002270000|2022-06-23 16:37:50|571.91|569.51|572.26|569.86|572.26|569.86|571.91|569.51|0
1656002280000|2022-06-23 16:38:00|572.08|569.68|572.44|570.04|572.44|570.04|572.08|569.68|0
1656002290000|2022-06-23 16:38:10|572.26|569.86|571.73|569.33|572.26|569.86|571.73|569.33|0
1656002300000|2022-06-23 16:38:20|572|569.6|573.86|571.46|573.86|571.46|572|569.6|0
1656002310000|2022-06-23 16:38:30|573.68|571.28|574.04|571.64|574.04|571.64|573.68|571.28|0
1656002320000|2022-06-23 16:38:40|573.86|571.46|572.79|570.39|573.86|571.46|572.79|570.39|0
1656002330000|2022-06-23 16:38:50|572.97|570.57|573.68|571.28|573.68|571.28|572.97|570.57|0
1656002340000|2022-06-23 16:39:00|573.86|571.46|573.15|570.75|574.04|571.64|573.15|570.75|0
1656002350000|2022-06-23 16:39:10|573.32|570.92|572.79|570.39|573.32|570.92|572.79|570.39|0
1656002360000|2022-06-23 16:39:20|572.61|570.21|572.79|570.39|572.97|570.57|572.61|570.21|0
1656002370000|2022-06-23 16:39:30|572.97|570.57|572.79|570.39|573.15|570.75|572.79|570.39|0
1656002380000|2022-06-23 16:39:40|572.97|570.57|573.15|570.75|573.15|570.75|572.79|570.39|0
1656002390000|2022-06-23 16:39:50|573.24|570.84|573.32|570.92|573.32|570.92|573.24|570.84|0
1656002400000|2022-06-23 16:40:00|573.15|570.75|573.86|571.46|573.86|571.46|573.15|570.75|0
1656002410000|2022-06-23 16:40:10|574.04|571.64|573.32|570.92|574.04|571.64|573.32|570.92|0
1656002420000|2022-06-23 16:40:20|573.68|571.28|573.86|571.46|573.86|571.46|573.5|571.1|0
1656002430000|2022-06-23 16:40:30|573.68|571.28|573.5|571.1|573.68|571.28|573.5|571.1|0
1656002440000|2022-06-23 16:40:40|573.32|570.92|572.79|570.39|573.32|570.92|572.79|570.39|0
1656002450000|2022-06-23 16:40:50|572.97|570.57|572.97|570.57|573.32|570.92|572.97|570.57|0
1656002460000|2022-06-23 16:41:00|570.49|568.09|570.84|568.44|570.84|568.44|569.6|567.2|0
1656002470000|2022-06-23 16:41:10|569.96|567.56|569.96|567.56|570.31|567.91|569.96|567.56|0
1656002480000|2022-06-23 16:41:20|569.78|567.38|569.96|567.56|569.96|567.56|569.6|567.2|0
1656002490000|2022-06-23 16:41:30|569.78|567.38|569.78|567.38|570.49|568.09|569.78|567.38|0
1656002500000|2022-06-23 16:41:40|570.31|567.91|570.49|568.09|570.49|568.09|570.31|567.91|0
1656002510000|2022-06-23 16:41:50|570.4|568|571.02|568.62|571.02|568.62|570.4|568|0
1656002520000|2022-06-23 16:42:00|571.37|568.97|571.02|568.62|571.37|568.97|570.84|568.44|0
1656002530000|2022-06-23 16:42:10|571.55|569.15|571.73|569.33|571.73|569.33|571.2|568.8|0
1656002540000|2022-06-23 16:42:20|571.55|569.15|571.2|568.8|571.55|569.15|571.2|568.8|0
1656002550000|2022-06-23 16:42:30|571.29|568.89|571.37|568.97|571.55|569.15|571.02|568.62|0
1656002560000|2022-06-23 16:42:40|571.2|568.8|571.73|569.33|571.73|569.33|571.02|568.62|0
1656002570000|2022-06-23 16:42:50|571.55|569.15|571.73|569.33|571.73|569.33|571.19|568.79|0
1656002580000|2022-06-23 16:43:00|571.9|569.5|572.08|569.68|572.08|569.68|571.9|569.5|0
1656002590000|2022-06-23 16:43:10|572.26|569.86|572.26|569.86|572.26|569.86|572.26|569.86|0
1656002600000|2022-06-23 16:43:20|572.44|570.04|572.79|570.39|572.88|570.48|572.44|570.04|0
1656002610000|2022-06-23 16:43:30|572.44|570.04|572.79|570.39|572.79|570.39|572.44|570.04|0
1656002620000|2022-06-23 16:43:40|572.26|569.86|572.61|570.21|572.61|570.21|572.26|569.86|0
1656002630000|2022-06-23 16:43:50|572.44|570.04|572.79|570.39|572.79|570.39|572.44|570.04|0
1656002640000|2022-06-23 16:44:00|572.97|570.57|573.32|570.92|573.5|571.1|572.97|570.57|0
1656002650000|2022-06-23 16:44:10|573.15|570.75|573.15|570.75|573.15|570.75|572.97|570.57|0
1656002660000|2022-06-23 16:44:20|572.79|570.39|572.97|570.57|572.97|570.57|572.79|570.39|0
1656002670000|2022-06-23 16:44:30|572.61|570.21|572.61|570.21|572.79|570.39|572.61|570.21|0
1656002680000|2022-06-23 16:44:40|572.08|569.68|571.37|568.97|572.08|569.68|571.37|568.97|0
1656002690000|2022-06-23 16:44:50|571.55|569.15|571.73|569.33|571.73|569.33|571.37|568.97|0
1656002700000|2022-06-23 16:45:00|572.26|569.86|572.08|569.68|572.53|570.13|572.08|569.68|0
1656002710000|2022-06-23 16:45:10|572.61|570.21|572.97|570.57|572.97|570.57|572.61|570.21|0
1656002720000|2022-06-23 16:45:20|573.15|570.75|572.97|570.57|573.15|570.75|572.97|570.57|0
1656002730000|2022-06-23 16:45:30|573.32|570.92|573.86|571.46|573.86|571.46|573.32|570.92|0
1656002740000|2022-06-23 16:45:40|574.03|571.63|574.92|572.52|575.1|572.7|574.03|571.63|0
1656002750000|2022-06-23 16:45:50|574.74|572.34|574.57|572.17|574.74|572.34|574.21|571.81|0
1656002760000|2022-06-23 16:46:00|574.74|572.34|574.21|571.81|574.74|572.34|574.21|571.81|0
1656002770000|2022-06-23 16:46:10|574.39|571.99|575.46|573.06|575.46|573.06|574.39|571.99|0
1656002780000|2022-06-23 16:46:20|575.63|573.23|575.63|573.23|575.99|573.59|575.63|573.23|0
1656002790000|2022-06-23 16:46:30|575.37|572.97|575.28|572.88|575.46|573.06|575.1|572.7|0
1656002800000|2022-06-23 16:46:40|575.46|573.06|575.81|573.41|575.81|573.41|575.46|573.06|0
1656002810000|2022-06-23 16:46:50|575.63|573.23|575.63|573.23|575.63|573.23|575.28|572.88|0
1656002820000|2022-06-23 16:47:00|575.81|573.41|575.63|573.23|575.81|573.41|575.63|573.23|0
1656002830000|2022-06-23 16:47:10|575.46|573.06|574.57|572.17|575.46|573.06|574.57|572.17|0
1656002840000|2022-06-23 16:47:20|575.1|572.7|574.92|572.52|575.46|573.06|574.92|572.52|0
1656002850000|2022-06-23 16:47:30|574.57|572.17|574.21|571.81|574.57|572.17|574.21|571.81|0
1656002860000|2022-06-23 16:47:40|574.03|571.63|574.03|571.63|574.39|571.99|574.03|571.63|0
1656002870000|2022-06-23 16:47:50|574.57|572.17|574.57|572.17|574.57|572.17|574.57|572.17|0
1656002880000|2022-06-23 16:48:00|573.65|571.25|574.94|572.54|575.12|572.72|573.65|571.25|0
1656002890000|2022-06-23 16:48:10|575.21|572.81|575.29|572.89|575.29|572.89|575.21|572.81|0
1656002900000|2022-06-23 16:48:20|575.47|573.07|574.4|572|575.47|573.07|574.23|571.83|0
1656002910000|2022-06-23 16:48:30|574.23|571.83|573.52|571.12|574.23|571.83|573.52|571.12|0
1656002920000|2022-06-23 16:48:40|573.16|570.76|572.99|570.59|573.16|570.76|572.81|570.41|0
1656002930000|2022-06-23 16:48:50|572.28|569.88|572.1|569.7|572.45|570.05|572.1|569.7|0
1656002940000|2022-06-23 16:49:00|571.92|569.52|571.57|569.17|571.92|569.52|571.57|569.17|0
1656002950000|2022-06-23 16:49:10|571.75|569.35|571.74|569.34|572.1|569.7|571.74|569.34|0
1656002960000|2022-06-23 16:49:20|572.28|569.88|572.55|570.15|572.55|570.15|572.28|569.88|0
1656002970000|2022-06-23 16:49:30|572.45|570.05|572.81|570.41|572.99|570.59|572.45|570.05|0
1656002980000|2022-06-23 16:49:40|573.08|570.68|572.99|570.59|573.08|570.68|572.99|570.59|0
1656002990000|2022-06-23 16:49:50|572.72|570.32|573.16|570.76|573.16|570.76|572.63|570.23|0
1656003000000|2022-06-23 16:50:00|573.52|571.12|573.87|571.47|574.05|571.65|573.52|571.12|0
1656003010000|2022-06-23 16:50:10|574.05|571.65|574.05|571.65|574.05|571.65|573.52|571.12|0
1656003020000|2022-06-23 16:50:20|573.52|571.12|573.87|571.47|573.87|571.47|573.52|571.12|0
1656003030000|2022-06-23 16:50:30|573.52|571.12|573.52|571.12|573.52|571.12|573.34|570.94|0
1656003040000|2022-06-23 16:50:40|573.79|571.39|574.4|572|574.4|572|573.79|571.39|0
1656003050000|2022-06-23 16:50:50|574.58|572.18|574.58|572.18|574.76|572.36|574.58|572.18|0
1656003060000|2022-06-23 16:51:00|574.4|572|574.76|572.36|574.76|572.36|574.05|571.65|0
1656003070000|2022-06-23 16:51:10|575.03|572.63|574.4|572|575.03|572.63|574.4|572|0
1656003080000|2022-06-23 16:51:20|574.58|572.18|574.94|572.54|574.94|572.54|574.58|572.18|0
1656003090000|2022-06-23 16:51:30|575.29|572.89|575.56|573.16|575.56|573.16|575.29|572.89|0
1656003100000|2022-06-23 16:51:40|575.65|573.25|574.94|572.54|575.65|573.25|574.94|572.54|0
1656003110000|2022-06-23 16:51:50|574.76|572.36|574.58|572.18|574.76|572.36|574.4|572|0
1656003120000|2022-06-23 16:52:00|574.94|572.54|574.05|571.65|574.94|572.54|574.05|571.65|0
1656003130000|2022-06-23 16:52:10|574.76|572.36|574.05|571.65|574.76|572.36|574.05|571.65|0
1656003140000|2022-06-23 16:52:20|574.23|571.83|574.05|571.65|574.23|571.83|574.05|571.65|0
1656003150000|2022-06-23 16:52:30|573.87|571.47|574.05|571.65|574.05|571.65|573.87|571.47|0
1656003160000|2022-06-23 16:52:40|574.4|572|575.29|572.89|575.29|572.89|574.4|572|0
1656003170000|2022-06-23 16:52:50|575.47|573.07|574.94|572.54|575.47|573.07|574.94|572.54|0
1656003180000|2022-06-23 16:53:00|575.29|572.89|575.29|572.89|575.47|573.07|575.29|572.89|0
1656003190000|2022-06-23 16:53:10|575.47|573.07|574.94|572.54|575.47|573.07|574.94|572.54|0
1656003200000|2022-06-23 16:53:20|575.29|572.89|575.74|573.34|575.74|573.34|575.29|572.89|0
1656003210000|2022-06-23 16:53:30|575.82|573.42|574.94|572.54|578.14|575.74|574.94|572.54|0
1656003220000|2022-06-23 16:53:40|574.23|571.83|574.05|571.65|574.23|571.83|573.87|571.47|0
1656003230000|2022-06-23 16:53:50|574.4|572|572.98|570.58|574.58|572.18|572.98|570.58|0
1656003240000|2022-06-23 16:54:00|572.9|570.5|572.27|569.87|573.16|570.76|572.27|569.87|0
1656003250000|2022-06-23 16:54:10|572.63|570.23|573.16|570.76|573.16|570.76|572.63|570.23|0
1656003260000|2022-06-23 16:54:20|572.98|570.58|573.34|570.94|573.34|570.94|572.63|570.23|0
1656003270000|2022-06-23 16:54:30|573.52|571.12|573.16|570.76|573.52|571.12|573.16|570.76|0
1656003280000|2022-06-23 16:54:40|573.34|570.94|572.81|570.41|573.52|571.12|572.81|570.41|0
1656003290000|2022-06-23 16:54:50|573.16|570.76|573.34|570.94|573.34|570.94|573.16|570.76|0
1656003300000|2022-06-23 16:55:00|573.52|571.12|574.05|571.65|574.05|571.65|573.52|571.12|0
1656003310000|2022-06-23 16:55:10|573.96|571.56|573.87|571.47|574.23|571.83|573.69|571.29|0
1656003320000|2022-06-23 16:55:20|574.4|572|573.87|571.47|574.4|572|573.69|571.29|0
1656003330000|2022-06-23 16:55:30|574.05|571.65|574.05|571.65|574.05|571.65|573.52|571.12|0
1656003340000|2022-06-23 16:55:40|573.87|571.47|573.87|571.47|573.87|571.47|573.87|571.47|0
1656003350000|2022-06-23 16:55:50|572.98|570.58|573.25|570.85|573.25|570.85|572.98|570.58|0
1656003360000|2022-06-23 16:56:00|573.16|570.76|572.98|570.58|573.34|570.94|572.98|570.58|0
1656003370000|2022-06-23 16:56:10|572.72|570.32|572.45|570.05|572.81|570.41|572.27|569.87|0
1656003380000|2022-06-23 16:56:20|572.63|570.23|572.63|570.23|572.63|570.23|572.45|570.05|0
1656003390000|2022-06-23 16:56:30|572.45|570.05|571.92|569.52|572.45|570.05|571.92|569.52|0
1656003400000|2022-06-23 16:56:40|572.01|569.61|571.39|568.99|572.01|569.61|571.39|568.99|0
1656003410000|2022-06-23 16:56:50|571.74|569.34|572.1|569.7|572.1|569.7|571.57|569.17|0
1656003420000|2022-06-23 16:57:00|571.92|569.52|572.63|570.23|572.63|570.23|571.92|569.52|0
1656003430000|2022-06-23 16:57:10|572.54|570.14|572.27|569.87|572.54|570.14|572.27|569.87|0
1656003440000|2022-06-23 16:57:20|572.63|570.23|572.81|570.41|572.81|570.41|572.63|570.23|0
1656003450000|2022-06-23 16:57:30|573.07|570.67|573.51|571.11|573.51|571.11|572.98|570.58|0
1656003460000|2022-06-23 16:57:40|573.34|570.94|573.51|571.11|573.51|571.11|573.34|570.94|0
1656003470000|2022-06-23 16:57:50|573.34|570.94|574.05|571.65|574.05|571.65|573.34|570.94|0
1656003480000|2022-06-23 16:58:00|574.4|572|573.69|571.29|574.4|572|573.69|571.29|0
1656003490000|2022-06-23 16:58:10|573.87|571.47|574.58|572.18|574.58|572.18|573.87|571.47|0
1656003500000|2022-06-23 16:58:20|574.4|572|574.76|572.36|574.93|572.53|574.4|572|0
1656003510000|2022-06-23 16:58:30|574.93|572.53|574.58|572.18|574.93|572.53|574.58|572.18|0
1656003520000|2022-06-23 16:58:40|574.4|572|574.22|571.82|574.4|572|574.22|571.82|0
1656003530000|2022-06-23 16:58:50|574.4|572|574.93|572.53|574.93|572.53|574.4|572|0
1656003540000|2022-06-23 16:59:00|575.11|572.71|574.93|572.53|575.11|572.71|574.76|572.36|0
1656003550000|2022-06-23 16:59:10|575.11|572.71|575.29|572.89|575.29|572.89|575.11|572.71|0
1656003560000|2022-06-23 16:59:20|574.93|572.53|575.11|572.71|575.29|572.89|574.93|572.53|0
1656003570000|2022-06-23 16:59:30|575.47|573.07|575.29|572.89|575.64|573.24|575.29|572.89|0
1656003580000|2022-06-23 16:59:40|575.47|573.07|575.29|572.89|575.64|573.24|575.29|572.89|0
1656003590000|2022-06-23 16:59:50|575.11|572.71|574.76|572.36|575.11|572.71|574.76|572.36|0
1656003600000|2022-06-23 17:00:00|575.11|572.71|575.29|572.89|575.47|573.07|575.11|572.71|0
1656003610000|2022-06-23 17:00:10|575.47|573.07|576.18|573.78|576.18|573.78|575.47|573.07|0
1656003620000|2022-06-23 17:00:20|576.36|573.96|576.71|574.31|576.71|574.31|576.36|573.96|0
1656003630000|2022-06-23 17:00:30|576.53|574.13|576|573.6|576.53|574.13|576|573.6|0
1656003640000|2022-06-23 17:00:40|576.18|573.78|576.18|573.78|576.53|574.13|576.18|573.78|0
1656003650000|2022-06-23 17:00:50|576.36|573.96|576.53|574.13|576.53|574.13|576.36|573.96|0
1656003660000|2022-06-23 17:01:00|576.71|574.31|577.96|575.56|577.96|575.56|576.71|574.31|0
1656003670000|2022-06-23 17:01:10|578.31|575.91|578.14|575.74|578.31|575.91|577.78|575.38|0
1656003680000|2022-06-23 17:01:20|578.31|575.91|578.49|576.09|578.49|576.09|578.14|575.74|0
1656003690000|2022-06-23 17:01:30|578.67|576.27|578.49|576.09|578.67|576.27|578.31|575.91|0
1656003700000|2022-06-23 17:01:40|578.31|575.91|578.49|576.09|578.49|576.09|578.31|575.91|0
1656003710000|2022-06-23 17:01:50|579.03|576.63|577.6|575.2|579.03|576.63|577.6|575.2|0
1656003720000|2022-06-23 17:02:00|577.42|575.02|577.6|575.2|577.6|575.2|577.25|574.85|0
1656003730000|2022-06-23 17:02:10|578.14|575.74|577.96|575.56|578.14|575.74|577.6|575.2|0
1656003740000|2022-06-23 17:02:20|577.78|575.38|577.25|574.85|577.96|575.56|577.25|574.85|0
1656003750000|2022-06-23 17:02:30|577.07|574.67|576.18|573.78|577.07|574.67|576.18|573.78|0
1656003760000|2022-06-23 17:02:40|576.36|573.96|576.18|573.78|576.71|574.31|576.18|573.78|0
1656003770000|2022-06-23 17:02:50|576.09|573.69|577.24|574.84|577.24|574.84|576.09|573.69|0
1656003780000|2022-06-23 17:03:00|577.6|575.2|577.78|575.38|577.87|575.47|577.6|575.2|0
1656003790000|2022-06-23 17:03:10|577.96|575.56|577.78|575.38|577.96|575.56|577.78|575.38|0
1656003800000|2022-06-23 17:03:20|578.14|575.74|578.31|575.91|578.31|575.91|578.14|575.74|0
1656003810000|2022-06-23 17:03:30|578.49|576.09|578.49|576.09|578.49|576.09|578.31|575.91|0
1656003820000|2022-06-23 17:03:40|578.67|576.27|579.21|576.81|579.21|576.81|578.67|576.27|0
1656003830000|2022-06-23 17:03:50|579.38|576.98|579.21|576.81|579.38|576.98|579.03|576.63|0
1656003840000|2022-06-23 17:04:00|579.48|577.08|578.85|576.45|579.56|577.16|578.85|576.45|0
1656003850000|2022-06-23 17:04:10|579.21|576.81|578.67|576.27|579.21|576.81|578.67|576.27|0
1656003860000|2022-06-23 17:04:20|578.49|576.09|577.24|574.84|578.49|576.09|577.24|574.84|0
1656003870000|2022-06-23 17:04:30|576.71|574.31|577.24|574.84|577.42|575.02|576.71|574.31|0
1656003880000|2022-06-23 17:04:40|577.07|574.67|577.52|575.12|577.52|575.12|577.07|574.67|0
1656003890000|2022-06-23 17:04:50|577.42|575.02|576.71|574.31|577.42|575.02|576.53|574.13|0
1656003900000|2022-06-23 17:05:00|576.8|574.4|576.53|574.13|577.07|574.67|576.53|574.13|0
1656003910000|2022-06-23 17:05:10|576.18|573.78|576|573.6|576.18|573.78|574.75|572.35|0
1656003920000|2022-06-23 17:05:20|575.82|573.42|575.47|573.07|575.82|573.42|575.47|573.07|0
1656003930000|2022-06-23 17:05:30|575.29|572.89|574.75|572.35|575.29|572.89|574.4|572|0
1656003940000|2022-06-23 17:05:40|575.29|572.89|575.11|572.71|575.29|572.89|575.11|572.71|0
1656003950000|2022-06-23 17:05:50|574.93|572.53|575.29|572.89|575.47|573.07|574.93|572.53|0
1656003960000|2022-06-23 17:06:00|575.11|572.71|573.16|570.76|575.11|572.71|573.16|570.76|0
1656003970000|2022-06-23 17:06:10|573.33|570.93|573.16|570.76|573.51|571.11|573.16|570.76|0
1656003980000|2022-06-23 17:06:20|573.33|570.93|573.16|570.76|573.33|570.93|572.8|570.4|0
1656003990000|2022-06-23 17:06:30|572.09|569.69|571.92|569.52|572.27|569.87|571.92|569.52|0
1656004000000|2022-06-23 17:06:40|572.09|569.69|573.16|570.76|573.16|570.76|572.09|569.69|0
1656004010000|2022-06-23 17:06:50|572.98|570.58|573.16|570.76|573.33|570.93|572.98|570.58|0
1656004020000|2022-06-23 17:07:00|573.33|570.93|573.87|571.47|573.87|571.47|573.33|570.93|0
1656004030000|2022-06-23 17:07:10|574.22|571.82|573.51|571.11|574.22|571.82|573.51|571.11|0
1656004040000|2022-06-23 17:07:20|573.33|570.93|571.92|569.52|573.33|570.93|571.92|569.52|0
1656004050000|2022-06-23 17:07:30|571.56|569.16|570.68|568.28|571.56|569.16|570.68|568.28|0
1656004060000|2022-06-23 17:07:40|570.59|568.19|571.03|568.63|571.03|568.63|570.15|567.75|0
1656004070000|2022-06-23 17:07:50|571.21|568.81|571.74|569.34|571.74|569.34|571.21|568.81|0
1656004080000|2022-06-23 17:08:00|571.65|569.25|572.09|569.69|572.09|569.69|571.65|569.25|0
1656004090000|2022-06-23 17:08:10|571.92|569.52|572.09|569.69|572.09|569.69|571.92|569.52|0
1656004100000|2022-06-23 17:08:20|572.27|569.87|572.62|570.22|572.62|570.22|572.27|569.87|0
1656004110000|2022-06-23 17:08:30|572.45|570.05|572.09|569.69|572.45|570.05|572.09|569.69|0
1656004120000|2022-06-23 17:08:40|572.62|570.22|572.45|570.05|572.8|570.4|572.45|570.05|0
1656004130000|2022-06-23 17:08:50|572.62|570.22|571.92|569.52|572.62|570.22|571.92|569.52|0
1656004140000|2022-06-23 17:09:00|571.56|569.16|572.62|570.22|572.62|570.22|571.56|569.16|0
1656004150000|2022-06-23 17:09:10|572.45|570.05|572.09|569.69|572.62|570.22|572.09|569.69|0
1656004160000|2022-06-23 17:09:20|571.74|569.34|571.38|568.98|571.74|569.34|571.38|568.98|0
1656004170000|2022-06-23 17:09:30|571.03|568.63|571.21|568.81|571.38|568.98|571.03|568.63|0
1656004180000|2022-06-23 17:09:40|571.56|569.16|572.27|569.87|572.27|569.87|571.56|569.16|0
1656004190000|2022-06-23 17:09:50|572.45|570.05|572.62|570.22|572.62|570.22|572.45|570.05|0
1656004200000|2022-06-23 17:10:00|572.8|570.4|572.72|570.32|572.8|570.4|572.72|570.32|0
1656004210000|2022-06-23 17:10:10|572.09|569.69|572.8|570.4|572.8|570.4|572.09|569.69|0
1656004220000|2022-06-23 17:10:20|572.98|570.58|572.62|570.22|572.98|570.58|572.62|570.22|0
1656004230000|2022-06-23 17:10:30|572.45|570.05|572.45|570.05|572.45|570.05|571.92|569.52|0
1656004240000|2022-06-23 17:10:40|572.09|569.69|572.09|569.69|572.09|569.69|572.09|569.69|0
1656004250000|2022-06-23 17:10:50|571.83|569.43|572.27|569.87|572.54|570.14|571.83|569.43|0
1656004260000|2022-06-23 17:11:00|572.09|569.69|572.45|570.05|572.45|570.05|572.09|569.69|0
1656004270000|2022-06-23 17:11:10|572.09|569.69|571.56|569.16|572.09|569.69|571.56|569.16|0
1656004280000|2022-06-23 17:11:20|571.38|568.98|571.03|568.63|571.38|568.98|570.85|568.45|0
1656004290000|2022-06-23 17:11:30|570.85|568.45|570.68|568.28|570.85|568.45|570.5|568.1|0
1656004300000|2022-06-23 17:11:40|570.5|568.1|570.15|567.75|570.85|568.45|570.15|567.75|0
1656004310000|2022-06-23 17:11:50|570.32|567.92|570.68|568.28|570.68|568.28|570.32|567.92|0
1656004320000|2022-06-23 17:12:00|570.32|567.92|570.85|568.45|570.85|568.45|570.32|567.92|0
1656004330000|2022-06-23 17:12:10|570.32|567.92|569.97|567.57|570.32|567.92|569.97|567.57|0
1656004340000|2022-06-23 17:12:20|570.53|568.13|571.24|568.84|571.24|568.84|570.53|568.13|0
1656004350000|2022-06-23 17:12:30|570.89|568.49|571.24|568.84|571.24|568.84|570.89|568.49|0
1656004360000|2022-06-23 17:12:40|570.89|568.49|571.24|568.84|571.24|568.84|570.88|568.48|0
1656004370000|2022-06-23 17:12:50|571.59|569.19|570.53|568.13|571.59|569.19|570.53|568.13|0
1656004380000|2022-06-23 17:13:00|570.88|568.48|570.71|568.31|570.88|568.48|570.71|568.31|0
1656004390000|2022-06-23 17:13:10|570.53|568.13|570.45|568.05|570.53|568.13|570.45|568.05|0
1656004400000|2022-06-23 17:13:20|570.53|568.13|570.88|568.48|571.06|568.66|570.53|568.13|0
1656004410000|2022-06-23 17:13:30|570.71|568.31|570.53|568.13|570.88|568.48|570.35|567.95|0
1656004420000|2022-06-23 17:13:40|570.88|568.48|571.41|569.01|571.41|569.01|570.88|568.48|0
1656004430000|2022-06-23 17:13:50|571.06|568.66|571.59|569.19|571.59|569.19|571.06|568.66|0
1656004440000|2022-06-23 17:14:00|571.77|569.37|572.74|570.34|572.74|570.34|571.77|569.37|0
1656004450000|2022-06-23 17:14:10|572.83|570.43|572.48|570.08|572.83|570.43|572.48|570.08|0
1656004460000|2022-06-23 17:14:20|572.65|570.25|572.65|570.25|573.01|570.61|572.65|570.25|0
1656004470000|2022-06-23 17:14:30|572.83|570.43|573.18|570.78|573.18|570.78|572.83|570.43|0
1656004480000|2022-06-23 17:14:40|573.36|570.96|573.18|570.78|573.36|570.96|573.18|570.78|0
1656004490000|2022-06-23 17:14:50|573.36|570.96|572.83|570.43|573.36|570.96|572.65|570.25|0
1656004500000|2022-06-23 17:15:00|572.12|569.72|571.94|569.54|572.12|569.72|571.94|569.54|0
1656004510000|2022-06-23 17:15:10|571.59|569.19|571.06|568.66|571.59|569.19|570.88|568.48|0
1656004520000|2022-06-23 17:15:20|570.88|568.48|570.88|568.48|571.06|568.66|570.88|568.48|0
1656004530000|2022-06-23 17:15:30|571.06|568.66|570.88|568.48|571.06|568.66|570.88|568.48|0
1656004540000|2022-06-23 17:15:40|571.06|568.66|571.24|568.84|571.24|568.84|571.06|568.66|0
1656004550000|2022-06-23 17:15:50|571.41|569.01|572.39|569.99|572.57|570.17|571.41|569.01|0
1656004560000|2022-06-23 17:16:00|572.65|570.25|571.59|569.19|572.65|570.25|571.59|569.19|0
1656004570000|2022-06-23 17:16:10|572.3|569.9|572.12|569.72|572.48|570.08|572.12|569.72|0
1656004580000|2022-06-23 17:16:20|571.94|569.54|572.12|569.72|572.12|569.72|571.77|569.37|0
1656004590000|2022-06-23 17:16:30|571.77|569.37|571.51|569.11|571.77|569.37|571.24|568.84|0
1656004600000|2022-06-23 17:16:40|571.24|568.84|571.06|568.66|571.24|568.84|570.88|568.48|0
1656004610000|2022-06-23 17:16:50|571.24|568.84|571.41|569.01|571.59|569.19|571.24|568.84|0
1656004620000|2022-06-23 17:17:00|571.06|568.66|571.06|568.66|571.41|569.01|571.06|568.66|0
1656004630000|2022-06-23 17:17:10|571.24|568.84|571.59|569.19|571.59|569.19|571.24|568.84|0
1656004640000|2022-06-23 17:17:20|571.41|569.01|570.71|568.31|571.41|569.01|570.71|568.31|0
1656004650000|2022-06-23 17:17:30|570.88|568.48|570.71|568.31|570.88|568.48|570.53|568.13|0
1656004660000|2022-06-23 17:17:40|570.8|568.4|571.06|568.66|571.06|568.66|570.71|568.31|0
1656004670000|2022-06-23 17:17:50|571.24|568.84|570.71|568.31|571.24|568.84|570.71|568.31|0
1656004680000|2022-06-23 17:18:00|570.62|568.22|570.35|567.95|570.62|568.22|570.35|567.95|0
1656004690000|2022-06-23 17:18:10|569.65|567.25|569.82|567.42|570|567.6|569.65|567.25|0
1656004700000|2022-06-23 17:18:20|570|567.6|570.35|567.95|570.53|568.13|570|567.6|0
1656004710000|2022-06-23 17:18:30|570.09|567.69|570.18|567.78|570.18|567.78|570.09|567.69|0
1656004720000|2022-06-23 17:18:40|570.53|568.13|571.06|568.66|571.06|568.66|570.53|568.13|0
1656004730000|2022-06-23 17:18:50|571.24|568.84|571.24|568.84|571.24|568.84|571.06|568.66|0
1656004740000|2022-06-23 17:19:00|571.33|568.93|571.94|569.54|571.94|569.54|571.33|568.93|0
1656004750000|2022-06-23 17:19:10|571.77|569.37|571.59|569.19|571.77|569.37|571.59|569.19|0
1656004760000|2022-06-23 17:19:20|571.77|569.37|570.88|568.48|571.77|569.37|570.88|568.48|0
1656004770000|2022-06-23 17:19:30|571.06|568.66|571.41|569.01|571.41|569.01|571.06|568.66|0
1656004780000|2022-06-23 17:19:40|570.88|568.48|570.88|568.48|571.06|568.66|570.88|568.48|0
1656004790000|2022-06-23 17:19:50|570.71|568.31|571.06|568.66|571.06|568.66|570.35|567.95|0
1656004800000|2022-06-23 17:20:00|570.53|568.13|570.44|568.04|570.71|568.31|570.44|568.04|0
1656004810000|2022-06-23 17:20:10|570.35|567.95|571.24|568.84|571.24|568.84|570.18|567.78|0
1656004820000|2022-06-23 17:20:20|571.59|569.19|571.59|569.19|571.59|569.19|571.41|569.01|0
1656004830000|2022-06-23 17:20:30|571.06|568.66|571.24|568.84|571.24|568.84|570.71|568.31|0
1656004840000|2022-06-23 17:20:40|571.41|569.01|571.77|569.37|571.77|569.37|571.41|569.01|0
1656004850000|2022-06-23 17:20:50|571.59|569.19|572.12|569.72|572.12|569.72|571.59|569.19|0
1656004860000|2022-06-23 17:21:00|571.94|569.54|573.71|571.31|573.71|571.31|571.94|569.54|0
1656004870000|2022-06-23 17:21:10|573.18|570.78|572.83|570.43|573.18|570.78|572.83|570.43|0
1656004880000|2022-06-23 17:21:20|573|570.6|573.1|570.7|573.1|570.7|573|570.6|0
1656004890000|2022-06-23 17:21:30|573.36|570.96|573|570.6|573.36|570.96|572.83|570.43|0
1656004900000|2022-06-23 17:21:40|573.18|570.78|573.18|570.78|573.18|570.78|573.18|570.78|0
1656004910000|2022-06-23 17:21:50|572.83|570.43|573.18|570.78|573.18|570.78|572.83|570.43|0
1656004920000|2022-06-23 17:22:00|573.36|570.96|574.07|571.67|574.07|571.67|573.36|570.96|0
1656004930000|2022-06-23 17:22:10|574.24|571.84|574.07|571.67|574.6|572.2|573.89|571.49|0
1656004940000|2022-06-23 17:22:20|573.89|571.49|573.45|571.05|574.07|571.67|573.45|571.05|0
1656004950000|2022-06-23 17:22:30|574.07|571.67|573.71|571.31|574.07|571.67|573.36|570.96|0
1656004960000|2022-06-23 17:22:40|573.36|570.96|573|570.6|573.36|570.96|573|570.6|0
1656004970000|2022-06-23 17:22:50|572.12|569.72|571.24|568.84|572.12|569.72|571.24|568.84|0
1656004980000|2022-06-23 17:23:00|571.06|568.66|570.71|568.31|571.06|568.66|570.53|568.13|0
1656004990000|2022-06-23 17:23:10|570.88|568.48|569.12|566.72|570.88|568.48|569.12|566.72|0
1656005000000|2022-06-23 17:23:20|567.88|565.48|568.15|565.75|568.15|565.75|567.88|565.48|0
1656005010000|2022-06-23 17:23:30|568.06|565.66|569.29|566.89|569.29|566.89|568.06|565.66|0
1656005020000|2022-06-23 17:23:40|569.82|567.42|570.35|567.95|570.35|567.95|569.82|567.42|0
1656005030000|2022-06-23 17:23:50|569.65|567.25|569.29|566.89|569.65|567.25|569.12|566.72|0
1656005040000|2022-06-23 17:24:00|569.82|567.42|569.65|567.25|569.82|567.42|569.65|567.25|0
1656005050000|2022-06-23 17:24:10|570|567.6|570.88|568.48|570.88|568.48|570|567.6|0
1656005060000|2022-06-23 17:24:20|570.62|568.22|570.7|568.3|570.7|568.3|570.53|568.13|0
1656005070000|2022-06-23 17:24:30|570.88|568.48|571.77|569.37|571.94|569.54|570.88|568.48|0
1656005080000|2022-06-23 17:24:40|572.12|569.72|571.23|568.83|572.12|569.72|571.23|568.83|0
1656005090000|2022-06-23 17:24:50|571.41|569.01|571.41|569.01|571.94|569.54|571.23|568.83|0
1656005100000|2022-06-23 17:25:00|571.23|568.83|571.59|569.19|571.59|569.19|571.23|568.83|0
1656005110000|2022-06-23 17:25:10|571.76|569.36|571.23|568.83|571.76|569.36|571.23|568.83|0
1656005120000|2022-06-23 17:25:20|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1656005130000|2022-06-23 17:25:30|570.88|568.48|570.88|568.48|571.06|568.66|570.88|568.48|0
1656005140000|2022-06-23 17:25:40|571.06|568.66|570.7|568.3|571.06|568.66|570.7|568.3|0
1656005150000|2022-06-23 17:25:50|570.35|567.95|570.27|567.87|570.35|567.95|570.17|567.77|0
1656005160000|2022-06-23 17:26:00|569.82|567.42|569.82|567.42|570|567.6|569.82|567.42|0
1656005170000|2022-06-23 17:26:10|569.47|567.07|569.82|567.42|569.82|567.42|569.21|566.81|0
1656005180000|2022-06-23 17:26:20|570|567.6|570.88|568.48|570.88|568.48|570|567.6|0
1656005190000|2022-06-23 17:26:30|571.06|568.66|571.06|568.66|571.06|568.66|570.88|568.48|0
1656005200000|2022-06-23 17:26:40|571.41|569.01|571.68|569.28|571.94|569.54|571.41|569.01|0
1656005210000|2022-06-23 17:26:50|571.94|569.54|571.59|569.19|571.94|569.54|571.59|569.19|0
1656005220000|2022-06-23 17:27:00|571.94|569.54|571.41|569.01|571.94|569.54|571.41|569.01|0
1656005230000|2022-06-23 17:27:10|571.76|569.36|571.59|569.19|571.76|569.36|571.59|569.19|0
1656005240000|2022-06-23 17:27:20|571.76|569.36|571.41|569.01|571.76|569.36|571.41|569.01|0
1656005250000|2022-06-23 17:27:30|571.23|568.83|570.88|568.48|571.23|568.83|570.88|568.48|0
1656005260000|2022-06-23 17:27:40|572.29|569.89|572.65|570.25|572.65|570.25|572.29|569.89|0
1656005270000|2022-06-23 17:27:50|572.83|570.43|572.65|570.25|573|570.6|572.65|570.25|0
1656005280000|2022-06-23 17:28:00|572.12|569.72|572.47|570.07|572.47|570.07|571.94|569.54|0
1656005290000|2022-06-23 17:28:10|572.74|570.34|573.36|570.96|573.36|570.96|572.74|570.34|0
1656005300000|2022-06-23 17:28:20|573.71|571.31|573.89|571.49|574.24|571.84|573.71|571.31|0
1656005310000|2022-06-23 17:28:30|574.07|571.67|573.89|571.49|574.07|571.67|573.89|571.49|0
1656005320000|2022-06-23 17:28:40|573.53|571.13|573.18|570.78|573.53|571.13|573.18|570.78|0
1656005330000|2022-06-23 17:28:50|573.36|570.96|573.09|570.69|573.71|571.31|573.09|570.69|0
1656005340000|2022-06-23 17:29:00|572.83|570.43|573.18|570.78|573.71|571.31|572.83|570.43|0
1656005350000|2022-06-23 17:29:10|573.53|571.13|573.18|570.78|573.53|571.13|573.18|570.78|0
1656005360000|2022-06-23 17:29:20|573.27|570.87|573|570.6|573.53|571.13|573|570.6|0
1656005370000|2022-06-23 17:29:30|572.92|570.52|573.53|571.13|573.53|571.13|572.92|570.52|0
1656005380000|2022-06-23 17:29:40|573.18|570.78|572.65|570.25|573.18|570.78|572.65|570.25|0
1656005390000|2022-06-23 17:29:50|573|570.6|573|570.6|573|570.6|573|570.6|0
1656005400000|2022-06-23 17:30:00|573.18|570.78|572.12|569.72|573.36|570.96|572.12|569.72|0
1656005410000|2022-06-23 17:30:10|571.94|569.54|570.88|568.48|571.94|569.54|570.53|568.13|0
1656005420000|2022-06-23 17:30:20|571.23|568.83|570.53|568.13|571.23|568.83|570.35|567.95|0
1656005430000|2022-06-23 17:30:30|570.35|567.95|570.17|567.77|570.35|567.95|570.17|567.77|0
1656005440000|2022-06-23 17:30:40|570.35|567.95|570|567.6|570.35|567.95|570|567.6|0
1656005450000|2022-06-23 17:30:50|570.17|567.77|570.88|568.48|571.06|568.66|570.17|567.77|0
1656005460000|2022-06-23 17:31:00|571.06|568.66|571.59|569.19|571.59|569.19|570.7|568.3|0
1656005470000|2022-06-23 17:31:10|571.23|568.83|570.35|567.95|571.59|569.19|570.35|567.95|0
1656005480000|2022-06-23 17:31:20|570.7|568.3|571.32|568.92|571.32|568.92|570.7|568.3|0
1656005490000|2022-06-23 17:31:30|571.59|569.19|571.23|568.83|571.59|569.19|571.23|568.83|0
1656005500000|2022-06-23 17:31:40|571.06|568.66|571.41|569.01|571.41|569.01|570.88|568.48|0
1656005510000|2022-06-23 17:31:50|571.59|569.19|571.15|568.75|571.59|569.19|571.15|568.75|0
1656005520000|2022-06-23 17:32:00|571.41|569.01|571.32|568.92|571.41|569.01|571.23|568.83|0
1656005530000|2022-06-23 17:32:10|571.23|568.83|570.97|568.57|571.23|568.83|570.88|568.48|0
1656005540000|2022-06-23 17:32:20|570.88|568.48|570.88|568.48|570.88|568.48|570.88|568.48|0
1656005550000|2022-06-23 17:32:30|571.23|568.83|571.94|569.54|571.94|569.54|571.23|568.83|0
1656005560000|2022-06-23 17:32:40|572.03|569.63|570.88|568.48|572.03|569.63|570.88|568.48|0
1656005570000|2022-06-23 17:32:50|571.06|568.66|570.7|568.3|571.06|568.66|570.7|568.3|0
1656005580000|2022-06-23 17:33:00|570.88|568.48|570.53|568.13|570.88|568.48|570.53|568.13|0
1656005590000|2022-06-23 17:33:10|570.88|568.48|571.5|569.1|571.5|569.1|570.88|568.48|0
1656005600000|2022-06-23 17:33:20|571.41|569.01|571.41|569.01|571.41|569.01|571.23|568.83|0
1656005610000|2022-06-23 17:33:30|571.5|569.1|572.47|570.07|572.47|570.07|571.5|569.1|0
1656005620000|2022-06-23 17:33:40|572.56|570.16|572.29|569.89|572.56|570.16|572.29|569.89|0
1656005630000|2022-06-23 17:33:50|572.47|570.07|572.82|570.42|572.82|570.42|572.47|570.07|0
1656005640000|2022-06-23 17:34:00|573|570.6|573.18|570.78|573.18|570.78|572.82|570.42|0
1656005650000|2022-06-23 17:34:10|572.82|570.42|572.56|570.16|572.82|570.42|572.56|570.16|0
1656005660000|2022-06-23 17:34:20|572.12|569.72|572.12|569.72|572.12|569.72|571.94|569.54|0
1656005670000|2022-06-23 17:34:30|571.23|568.83|571.23|568.83|571.23|568.83|571.23|568.83|0
1656005680000|2022-06-23 17:34:40|571.76|569.36|571.23|568.83|571.76|569.36|571.05|568.65|0
1656005690000|2022-06-23 17:34:50|571.05|568.65|570.97|568.57|571.05|568.65|570.97|568.57|0
1656005700000|2022-06-23 17:35:00|570.88|568.48|570.7|568.3|570.88|568.48|570.7|568.3|0
1656005710000|2022-06-23 17:35:10|571.23|568.83|572.21|569.81|572.21|569.81|571.23|568.83|0
1656005720000|2022-06-23 17:35:20|572.12|569.72|570.52|568.12|572.12|569.72|570.52|568.12|0
1656005730000|2022-06-23 17:35:30|570.88|568.48|571.05|568.65|571.05|568.65|570.88|568.48|0
1656005740000|2022-06-23 17:35:40|570.7|568.3|570.52|568.12|570.7|568.3|570.52|568.12|0
1656005750000|2022-06-23 17:35:50|570.7|568.3|571.05|568.65|571.05|568.65|570.7|568.3|0
1656005760000|2022-06-23 17:36:00|571.23|568.83|570.79|568.39|571.41|569.01|570.79|568.39|0
1656005770000|2022-06-23 17:36:10|571.05|568.65|570.35|567.95|571.05|568.65|570.35|567.95|0
1656005780000|2022-06-23 17:36:20|569.99|567.59|569.82|567.42|569.99|567.59|569.82|567.42|0
1656005790000|2022-06-23 17:36:30|569.64|567.24|569.82|567.42|569.82|567.42|569.64|567.24|0
1656005800000|2022-06-23 17:36:40|569.99|567.59|570.52|568.12|570.52|568.12|569.99|567.59|0
1656005810000|2022-06-23 17:36:50|570.7|568.3|570.7|568.3|571.05|568.65|570.7|568.3|0
1656005820000|2022-06-23 17:37:00|571.05|568.65|571.41|569.01|571.41|569.01|571.05|568.65|0
1656005830000|2022-06-23 17:37:10|571.23|568.83|571.23|568.83|571.41|569.01|571.23|568.83|0
1656005840000|2022-06-23 17:37:20|571.58|569.18|571.05|568.65|571.58|569.18|570.88|568.48|0
1656005850000|2022-06-23 17:37:30|571.41|569.01|571.05|568.65|571.41|569.01|571.05|568.65|0
1656005860000|2022-06-23 17:37:40|570.52|568.12|571.05|568.65|571.05|568.65|570.52|568.12|0
1656005870000|2022-06-23 17:37:50|571.23|568.83|570.97|568.57|571.23|568.83|570.97|568.57|0
1656005880000|2022-06-23 17:38:00|571.41|569.01|571.76|569.36|571.94|569.54|571.41|569.01|0
1656005890000|2022-06-23 17:38:10|571.58|569.18|571.85|569.45|571.85|569.45|571.58|569.18|0
1656005900000|2022-06-23 17:38:20|571.94|569.54|572.29|569.89|572.47|570.07|571.76|569.36|0
1656005910000|2022-06-23 17:38:30|572.65|570.25|573.27|570.87|573.27|570.87|572.65|570.25|0
1656005920000|2022-06-23 17:38:40|573.71|571.31|573.35|570.95|573.71|571.31|573.35|570.95|0
1656005930000|2022-06-23 17:38:50|573.18|570.78|573.62|571.22|573.62|571.22|573.18|570.78|0
1656005940000|2022-06-23 17:39:00|573.71|571.31|573.71|571.31|573.71|571.31|573.45|571.05|0
1656005950000|2022-06-23 17:39:10|574.06|571.66|574.77|572.37|574.77|572.37|574.06|571.66|0
1656005960000|2022-06-23 17:39:20|574.95|572.55|574.77|572.37|575.04|572.64|574.77|572.37|0
1656005970000|2022-06-23 17:39:30|574.95|572.55|573.88|571.48|574.95|572.55|573.88|571.48|0
1656005980000|2022-06-23 17:39:40|574.24|571.84|573.53|571.13|574.24|571.84|573.53|571.13|0
1656005990000|2022-06-23 17:39:50|574.24|571.84|573.53|571.13|574.24|571.84|573.53|571.13|0
1656006000000|2022-06-23 17:40:00|573.35|570.95|573.35|570.95|573.35|570.95|573|570.6|0
1656006010000|2022-06-23 17:40:10|573.53|571.13|572.82|570.42|573.53|571.13|572.82|570.42|0
1656006020000|2022-06-23 17:40:20|573|570.6|572.47|570.07|573|570.6|572.29|569.89|0
1656006030000|2022-06-23 17:40:30|573|570.6|573|570.6|573.18|570.78|573|570.6|0
1656006040000|2022-06-23 17:40:40|573.18|570.78|573.53|571.13|573.53|571.13|573.18|570.78|0
1656006050000|2022-06-23 17:40:50|573.71|571.31|574.06|571.66|574.06|571.66|573.71|571.31|0
1656006060000|2022-06-23 17:41:00|574.24|571.84|575.13|572.73|575.13|572.73|574.24|571.84|0
1656006070000|2022-06-23 17:41:10|574.77|572.37|575.13|572.73|575.13|572.73|574.77|572.37|0
1656006080000|2022-06-23 17:41:20|575.22|572.82|575.3|572.9|575.3|572.9|575.13|572.73|0
1656006090000|2022-06-23 17:41:30|574.95|572.55|574.69|572.29|575.13|572.73|574.69|572.29|0
1656006100000|2022-06-23 17:41:40|574.95|572.55|574.95|572.55|574.95|572.55|574.77|572.37|0
1656006110000|2022-06-23 17:41:50|574.77|572.37|574.77|572.37|574.95|572.55|574.59|572.19|0
1656006120000|2022-06-23 17:42:00|575.3|572.9|576.72|574.32|576.9|574.5|575.3|572.9|0
1656006130000|2022-06-23 17:42:10|576.19|573.79|576.37|573.97|576.37|573.97|576.19|573.79|0
1656006140000|2022-06-23 17:42:20|575.66|573.26|576.19|573.79|576.19|573.79|575.3|572.9|0
1656006150000|2022-06-23 17:42:30|576.01|573.61|576.37|573.97|576.37|573.97|576.01|573.61|0
1656006160000|2022-06-23 17:42:40|576.55|574.15|575.66|573.26|576.55|574.15|575.66|573.26|0
1656006170000|2022-06-23 17:42:50|575.75|573.35|576.1|573.7|576.19|573.79|575.75|573.35|0
1656006180000|2022-06-23 17:43:00|576.19|573.79|576.01|573.61|576.37|573.97|576.01|573.61|0
1656006190000|2022-06-23 17:43:10|576.37|573.97|575.12|572.72|576.37|573.97|575.12|572.72|0
1656006200000|2022-06-23 17:43:20|574.95|572.55|574.77|572.37|574.95|572.55|574.77|572.37|0
1656006210000|2022-06-23 17:43:30|575.3|572.9|574.59|572.19|575.3|572.9|574.42|572.02|0
1656006220000|2022-06-23 17:43:40|574.77|572.37|574.95|572.55|574.95|572.55|574.59|572.19|0
1656006230000|2022-06-23 17:43:50|575.12|572.72|574.59|572.19|575.12|572.72|574.59|572.19|0
1656006240000|2022-06-23 17:44:00|574.77|572.37|574.59|572.19|574.77|572.37|574.42|572.02|0
1656006250000|2022-06-23 17:44:10|574.42|572.02|574.24|571.84|574.42|572.02|573.88|571.48|0
1656006260000|2022-06-23 17:44:20|574.41|572.01|573.88|571.48|574.41|572.01|573.88|571.48|0
1656006270000|2022-06-23 17:44:30|573.53|571.13|574.06|571.66|574.06|571.66|573.53|571.13|0
1656006280000|2022-06-23 17:44:40|574.24|571.84|574.06|571.66|574.24|571.84|574.06|571.66|0
1656006290000|2022-06-23 17:44:50|573.53|571.13|573.8|571.4|574.06|571.66|573.53|571.13|0
1656006300000|2022-06-23 17:45:00|573.71|571.31|574.59|572.19|574.95|572.55|573.71|571.31|0
1656006310000|2022-06-23 17:45:10|574.41|572.01|574.41|572.01|574.41|572.01|573.71|571.31|0
1656006320000|2022-06-23 17:45:20|574.59|572.19|574.59|572.19|574.77|572.37|574.59|572.19|0
1656006330000|2022-06-23 17:45:30|574.24|571.84|574.41|572.01|574.59|572.19|574.24|571.84|0
1656006340000|2022-06-23 17:45:40|574.24|571.84|574.24|571.84|574.41|572.01|574.06|571.66|0
1656006350000|2022-06-23 17:45:50|574.06|571.66|574.24|571.84|574.24|571.84|574.06|571.66|0
1656006360000|2022-06-23 17:46:00|574.33|571.93|573.35|570.95|574.33|571.93|573.35|570.95|0
1656006370000|2022-06-23 17:46:10|573.71|571.31|573.88|571.48|573.88|571.48|573.71|571.31|0
1656006380000|2022-06-23 17:46:20|573.53|571.13|573.17|570.77|573.53|571.13|573.17|570.77|0
1656006390000|2022-06-23 17:46:30|573|570.6|572.64|570.24|573|570.6|572.64|570.24|0
1656006400000|2022-06-23 17:46:40|572.82|570.42|573|570.6|573|570.6|572.82|570.42|0
1656006410000|2022-06-23 17:46:50|572.91|570.51|572.64|570.24|573|570.6|572.64|570.24|0
1656006420000|2022-06-23 17:47:00|572.56|570.16|572.11|569.71|572.56|570.16|572.11|569.71|0
1656006430000|2022-06-23 17:47:10|571.94|569.54|571.94|569.54|572.11|569.71|571.94|569.54|0
1656006440000|2022-06-23 17:47:20|571.76|569.36|571.05|568.65|571.76|569.36|571.05|568.65|0
1656006450000|2022-06-23 17:47:30|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1656006460000|2022-06-23 17:47:40|571.58|569.18|571.05|568.65|571.58|569.18|571.05|568.65|0
1656006470000|2022-06-23 17:47:50|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1656006480000|2022-06-23 17:48:00|571.58|569.18|571.58|569.18|571.76|569.36|571.05|568.65|0
1656006490000|2022-06-23 17:48:10|571.23|568.83|571.58|569.18|571.58|569.18|571.23|568.83|0
1656006500000|2022-06-23 17:48:20|571.23|568.83|571.76|569.36|571.76|569.36|571.23|568.83|0
1656006510000|2022-06-23 17:48:30|571.4|569|571.93|569.53|571.93|569.53|571.4|569|0
1656006520000|2022-06-23 17:48:40|572.11|569.71|571.76|569.36|572.11|569.71|571.76|569.36|0
1656006530000|2022-06-23 17:48:50|571.58|569.18|571.76|569.36|571.93|569.53|571.58|569.18|0
1656006540000|2022-06-23 17:49:00|571.67|569.27|571.4|569|571.67|569.27|571.23|568.83|0
1656006550000|2022-06-23 17:49:10|571.76|569.36|572.11|569.71|572.11|569.71|571.76|569.36|0
1656006560000|2022-06-23 17:49:20|572.47|570.07|572.11|569.71|572.47|570.07|572.11|569.71|0
1656006570000|2022-06-23 17:49:30|571.76|569.36|571.93|569.53|571.93|569.53|571.58|569.18|0
1656006580000|2022-06-23 17:49:40|571.85|569.45|571.76|569.36|571.93|569.53|571.76|569.36|0
1656006590000|2022-06-23 17:49:50|571.23|568.83|570.52|568.12|571.23|568.83|570.52|568.12|0
1656006600000|2022-06-23 17:50:00|570.34|567.94|569.46|567.06|570.7|568.3|569.46|567.06|0
1656006610000|2022-06-23 17:50:10|568.58|566.18|569.28|566.88|569.28|566.88|568.58|566.18|0
1656006620000|2022-06-23 17:50:20|569.11|566.71|568.93|566.53|569.11|566.71|568.93|566.53|0
1656006630000|2022-06-23 17:50:30|568.76|566.36|568.76|566.36|568.76|566.36|568.58|566.18|0
1656006640000|2022-06-23 17:50:40|568.58|566.18|569.28|566.88|569.28|566.88|568.58|566.18|0
1656006650000|2022-06-23 17:50:50|568.93|566.53|568.23|565.83|568.93|566.53|568.23|565.83|0
1656006660000|2022-06-23 17:51:00|568.4|566|568.4|566|568.93|566.53|568.4|566|0
1656006670000|2022-06-23 17:51:10|568.76|566.36|568.76|566.36|569.28|566.88|568.76|566.36|0
1656006680000|2022-06-23 17:51:20|568.93|566.53|568.93|566.53|568.93|566.53|568.4|566|0
1656006690000|2022-06-23 17:51:30|569.11|566.71|568.4|566|569.11|566.71|568.4|566|0
1656006700000|2022-06-23 17:51:40|567.7|565.3|566.29|563.89|567.7|565.3|566.29|563.89|0
1656006710000|2022-06-23 17:51:50|566.82|564.42|566.99|564.59|567.7|565.3|566.82|564.42|0
1656006720000|2022-06-23 17:52:00|566.82|564.42|566.47|564.07|566.82|564.42|566.47|564.07|0
1656006730000|2022-06-23 17:52:10|566.64|564.24|567.35|564.95|567.35|564.95|566.64|564.24|0
1656006740000|2022-06-23 17:52:20|567.7|565.3|567.87|565.47|567.87|565.47|567.61|565.21|0
1656006750000|2022-06-23 17:52:30|567.7|565.3|567.7|565.3|567.7|565.3|567.52|565.12|0
1656006760000|2022-06-23 17:52:40|567.61|565.21|568.23|565.83|568.23|565.83|567.61|565.21|0
1656006770000|2022-06-23 17:52:50|568.05|565.65|568.58|566.18|568.76|566.36|568.05|565.65|0
1656006780000|2022-06-23 17:53:00|568.76|566.36|568.58|566.18|568.76|566.36|568.58|566.18|0
1656006790000|2022-06-23 17:53:10|568.4|566|568.05|565.65|568.4|566|567.97|565.57|0
1656006800000|2022-06-23 17:53:20|567.87|565.47|567.52|565.12|567.87|565.47|567.52|565.12|0
1656006810000|2022-06-23 17:53:30|567.35|564.95|567.52|565.12|567.52|565.12|567.35|564.95|0
1656006820000|2022-06-23 17:53:40|567.87|565.47|567.35|564.95|567.87|565.47|567.35|564.95|0
1656006830000|2022-06-23 17:53:50|567.52|565.12|567.87|565.47|567.87|565.47|567.52|565.12|0
1656006840000|2022-06-23 17:54:00|567.7|565.3|567.35|564.95|567.7|565.3|567.35|564.95|0
1656006850000|2022-06-23 17:54:10|567.17|564.77|567.52|565.12|567.52|565.12|567.17|564.77|0
1656006860000|2022-06-23 17:54:20|566.82|564.42|566.99|564.59|566.99|564.59|566.82|564.42|0
1656006870000|2022-06-23 17:54:30|566.82|564.42|567.7|565.3|567.87|565.47|566.82|564.42|0
1656006880000|2022-06-23 17:54:40|566.99|564.59|567.17|564.77|567.35|564.95|566.99|564.59|0
1656006890000|2022-06-23 17:54:50|567.26|564.86|567.17|564.77|567.7|565.3|567.17|564.77|0
1656006900000|2022-06-23 17:55:00|566.99|564.59|566.82|564.42|566.99|564.59|566.64|564.24|0
1656006910000|2022-06-23 17:55:10|566.99|564.59|566.99|564.59|567.26|564.86|566.99|564.59|0
1656006920000|2022-06-23 17:55:20|566.82|564.42|566.64|564.24|566.99|564.59|566.64|564.24|0
1656006930000|2022-06-23 17:55:30|566.82|564.42|567.17|564.77|567.17|564.77|566.82|564.42|0
1656006940000|2022-06-23 17:55:40|566.64|564.24|566.29|563.89|566.64|564.24|566.29|563.89|0
1656006950000|2022-06-23 17:55:50|565.94|563.54|565.94|563.54|566.11|563.71|565.94|563.54|0
1656006960000|2022-06-23 17:56:00|566.64|564.24|565.59|563.19|566.64|564.24|565.59|563.19|0
1656006970000|2022-06-23 17:56:10|565.41|563.01|565.76|563.36|565.76|563.36|565.41|563.01|0
1656006980000|2022-06-23 17:56:20|566.29|563.89|567.17|564.77|567.17|564.77|566.29|563.89|0
1656006990000|2022-06-23 17:56:30|566.64|564.24|566.82|564.42|566.82|564.42|566.64|564.24|0
1656007000000|2022-06-23 17:56:40|566.99|564.59|567.34|564.94|567.34|564.94|566.82|564.42|0
1656007010000|2022-06-23 17:56:50|566.82|564.42|566.46|564.06|566.82|564.42|566.46|564.06|0
1656007020000|2022-06-23 17:57:00|566.82|564.42|566.82|564.42|566.82|564.42|566.46|564.06|0
1656007030000|2022-06-23 17:57:10|567.17|564.77|567.34|564.94|567.34|564.94|567.17|564.77|0
1656007040000|2022-06-23 17:57:20|567.52|565.12|566.99|564.59|567.61|565.21|566.99|564.59|0
1656007050000|2022-06-23 17:57:30|567.17|564.77|566.82|564.42|567.17|564.77|566.82|564.42|0
1656007060000|2022-06-23 17:57:40|566.46|564.06|566.82|564.42|566.82|564.42|566.46|564.06|0
1656007070000|2022-06-23 17:57:50|566.99|564.59|567.26|564.86|567.26|564.86|566.99|564.59|0
1656007080000|2022-06-23 17:58:00|567.52|565.12|566.99|564.59|567.52|565.12|566.91|564.51|0
1656007090000|2022-06-23 17:58:10|567.17|564.77|567.7|565.3|567.7|565.3|567.17|564.77|0
1656007100000|2022-06-23 17:58:20|568.05|565.65|567.87|565.47|568.05|565.65|567.87|565.47|0
1656007110000|2022-06-23 17:58:30|567.7|565.3|567.52|565.12|567.7|565.3|567.52|565.12|0
1656007120000|2022-06-23 17:58:40|567.87|565.47|567.52|565.12|567.87|565.47|567.52|565.12|0
1656007130000|2022-06-23 17:58:50|567.7|565.3|567.34|564.94|567.7|565.3|567.17|564.77|0
1656007140000|2022-06-23 17:59:00|566.99|564.59|566.82|564.42|566.99|564.59|566.82|564.42|0
1656007150000|2022-06-23 17:59:10|566.99|564.59|566.82|564.42|566.99|564.59|566.82|564.42|0
1656007160000|2022-06-23 17:59:20|566.99|564.59|566.64|564.24|566.99|564.59|566.64|564.24|0
1656007170000|2022-06-23 17:59:30|566.29|563.89|566.46|564.06|566.46|564.06|566.11|563.71|0
1656007180000|2022-06-23 17:59:40|566.11|563.71|565.94|563.54|566.46|564.06|565.94|563.54|0
1656007190000|2022-06-23 17:59:50|566.11|563.71|566.29|563.89|566.29|563.89|566.11|563.71|0
1656007200000|2022-06-23 18:00:00|566.11|563.71|565.76|563.36|566.11|563.71|565.76|563.36|0
1656007210000|2022-06-23 18:00:10|565.94|563.54|567.34|564.94|567.34|564.94|565.94|563.54|0
1656007220000|2022-06-23 18:00:20|566.82|564.42|566.82|564.42|566.99|564.59|566.64|564.24|0
1656007230000|2022-06-23 18:00:30|567.52|565.12|567.34|564.94|567.52|565.12|566.99|564.59|0
1656007240000|2022-06-23 18:00:40|566.46|564.06|566.64|564.24|566.64|564.24|566.46|564.06|0
1656007250000|2022-06-23 18:00:50|566.82|564.42|566.99|564.59|567.17|564.77|566.82|564.42|0
1656007260000|2022-06-23 18:01:00|567.17|564.77|567.52|565.12|567.52|565.12|567.17|564.77|0
1656007270000|2022-06-23 18:01:10|567.43|565.03|567.17|564.77|567.43|565.03|567.17|564.77|0
1656007280000|2022-06-23 18:01:20|566.91|564.51|566.29|563.89|567.17|564.77|566.29|563.89|0
1656007290000|2022-06-23 18:01:30|566.11|563.71|566.64|564.24|566.64|564.24|566.11|563.71|0
1656007300000|2022-06-23 18:01:40|566.46|564.06|566.73|564.33|566.73|564.33|566.46|564.06|0
1656007310000|2022-06-23 18:01:50|566.82|564.42|566.11|563.71|566.82|564.42|566.11|563.71|0
1656007320000|2022-06-23 18:02:00|565.94|563.54|565.58|563.18|566.2|563.8|565.58|563.18|0
1656007330000|2022-06-23 18:02:10|565.5|563.1|565.58|563.18|565.94|563.54|565.5|563.1|0
1656007340000|2022-06-23 18:02:20|565.94|563.54|565.76|563.36|565.94|563.54|565.76|563.36|0
1656007350000|2022-06-23 18:02:30|565.58|563.18|564.53|562.13|565.58|563.18|564.53|562.13|0
1656007360000|2022-06-23 18:02:40|564.71|562.31|564.88|562.48|564.88|562.48|564.71|562.31|0
1656007370000|2022-06-23 18:02:50|564.71|562.31|565.41|563.01|565.41|563.01|564.71|562.31|0
1656007380000|2022-06-23 18:03:00|566.29|563.89|567.34|564.94|567.69|565.29|566.29|563.89|0
1656007390000|2022-06-23 18:03:10|567.69|565.29|567.52|565.12|567.69|565.29|567.52|565.12|0
1656007400000|2022-06-23 18:03:20|567.34|564.94|567.34|564.94|567.34|564.94|567.34|564.94|0
1656007410000|2022-06-23 18:03:30|567.69|565.29|567.34|564.94|567.69|565.29|567.34|564.94|0
1656007420000|2022-06-23 18:03:40|567.69|565.29|567.87|565.47|567.87|565.47|567.69|565.29|0
1656007430000|2022-06-23 18:03:50|567.52|565.12|567.17|564.77|567.52|565.12|567.17|564.77|0
1656007440000|2022-06-23 18:04:00|567.34|564.94|567.69|565.29|567.69|565.29|566.99|564.59|0
1656007450000|2022-06-23 18:04:10|568.05|565.65|567.69|565.29|568.05|565.65|567.52|565.12|0
1656007460000|2022-06-23 18:04:20|567.34|564.94|567.69|565.29|567.69|565.29|567.34|564.94|0
1656007470000|2022-06-23 18:04:30|566.64|564.24|566.29|563.89|566.81|564.41|566.29|563.89|0
1656007480000|2022-06-23 18:04:40|566.46|564.06|566.46|564.06|566.64|564.24|566.46|564.06|0
1656007490000|2022-06-23 18:04:50|566.29|563.89|566.99|564.59|566.99|564.59|566.29|563.89|0
1656007500000|2022-06-23 18:05:00|567.34|564.94|567.17|564.77|567.34|564.94|567.17|564.77|0
1656007510000|2022-06-23 18:05:10|566.99|564.59|566.99|564.59|566.99|564.59|566.99|564.59|0
1656007520000|2022-06-23 18:05:20|566.64|564.24|567.17|564.77|567.17|564.77|566.64|564.24|0
1656007540000|2022-06-23 18:05:40|566.99|564.59|566.73|564.33|566.99|564.59|566.73|564.33|0
1656007550000|2022-06-23 18:05:50|566.81|564.41|566.11|563.71|566.81|564.41|566.11|563.71|0
1656007560000|2022-06-23 18:06:00|566.29|563.89|566.64|564.24|566.64|564.24|566.29|563.89|0
1656007570000|2022-06-23 18:06:10|566.99|564.59|566.99|564.59|567.34|564.94|566.99|564.59|0
1656007580000|2022-06-23 18:06:20|566.64|564.24|566.46|564.06|566.64|564.24|566.29|563.89|0
1656007590000|2022-06-23 18:06:30|566.64|564.24|566.46|564.06|566.64|564.24|566.46|564.06|0
1656007600000|2022-06-23 18:06:40|566.2|563.8|565.76|563.36|566.2|563.8|565.76|563.36|0
1656007610000|2022-06-23 18:06:50|565.58|563.18|565.58|563.18|565.76|563.36|565.58|563.18|0
1656007620000|2022-06-23 18:07:00|566.11|563.71|567.34|564.94|567.34|564.94|566.11|563.71|0
1656007630000|2022-06-23 18:07:10|566.81|564.41|565.93|563.53|566.81|564.41|565.93|563.53|0
1656007640000|2022-06-23 18:07:20|566.11|563.71|565.85|563.45|566.2|563.8|565.85|563.45|0
1656007650000|2022-06-23 18:07:30|565.93|563.53|565.58|563.18|565.93|563.53|565.58|563.18|0
1656007660000|2022-06-23 18:07:40|565.93|563.53|566.64|564.24|566.64|564.24|565.93|563.53|0
1656007670000|2022-06-23 18:07:50|565.76|563.36|566.46|564.06|566.46|564.06|565.58|563.18|0
1656007680000|2022-06-23 18:08:00|566.64|564.24|566.29|563.89|566.64|564.24|566.29|563.89|0
1656007690000|2022-06-23 18:08:10|566.11|563.71|566.29|563.89|566.29|563.89|566.11|563.71|0
1656007700000|2022-06-23 18:08:20|566.64|564.24|566.64|564.24|566.81|564.41|566.46|564.06|0
1656007710000|2022-06-23 18:08:30|566.81|564.41|566.46|564.06|566.81|564.41|566.46|564.06|0
1656007720000|2022-06-23 18:08:40|566.81|564.41|566.64|564.24|566.81|564.41|566.64|564.24|0
1656007730000|2022-06-23 18:08:50|566.81|564.41|566.81|564.41|566.99|564.59|566.81|564.41|0
1656007740000|2022-06-23 18:09:00|566.99|564.59|566.64|564.24|566.99|564.59|566.64|564.24|0
1656007750000|2022-06-23 18:09:10|566.11|563.71|566.11|563.71|566.29|563.89|566.11|563.71|0
1656007760000|2022-06-23 18:09:20|566.29|563.89|566.11|563.71|566.29|563.89|565.93|563.53|0
1656007770000|2022-06-23 18:09:30|566.64|564.24|565.93|563.53|566.64|564.24|565.93|563.53|0
1656007780000|2022-06-23 18:09:40|565.76|563.36|565.58|563.18|565.76|563.36|565.58|563.18|0
1656007790000|2022-06-23 18:09:50|565.76|563.36|565.58|563.18|565.76|563.36|565.58|563.18|0
1656007800000|2022-06-23 18:10:00|565.76|563.36|565.15|562.75|565.76|563.36|565.15|562.75|0
1656007810000|2022-06-23 18:10:10|565.05|562.65|565.58|563.18|565.58|563.18|565.05|562.65|0
1656007820000|2022-06-23 18:10:20|565.76|563.36|566.28|563.88|566.28|563.88|565.76|563.36|0
1656007830000|2022-06-23 18:10:30|566.11|563.71|566.28|563.88|566.46|564.06|566.11|563.71|0
1656007840000|2022-06-23 18:10:40|565.58|563.18|565.93|563.53|565.93|563.53|565.41|563.01|0
1656007850000|2022-06-23 18:10:50|565.76|563.36|566.28|563.88|566.28|563.88|565.76|563.36|0
1656007860000|2022-06-23 18:11:00|566.46|564.06|567.34|564.94|567.34|564.94|566.46|564.06|0
1656007870000|2022-06-23 18:11:10|566.99|564.59|566.99|564.59|566.99|564.59|566.64|564.24|0
1656007880000|2022-06-23 18:11:20|567.34|564.94|567.34|564.94|567.34|564.94|567.16|564.76|0
1656007890000|2022-06-23 18:11:30|567.43|565.03|567.69|565.29|567.69|565.29|567.34|564.94|0
1656007900000|2022-06-23 18:11:40|567.52|565.12|567.87|565.47|567.87|565.47|567.52|565.12|0
1656007910000|2022-06-23 18:11:50|567.61|565.21|566.64|564.24|567.61|565.21|566.64|564.24|0
1656007920000|2022-06-23 18:12:00|566.28|563.88|565.93|563.53|566.28|563.88|565.93|563.53|0
1656007930000|2022-06-23 18:12:10|565.76|563.36|565.41|563.01|565.76|563.36|565.41|563.01|0
1656007940000|2022-06-23 18:12:20|565.58|563.18|565.76|563.36|565.76|563.36|565.41|563.01|0
1656007950000|2022-06-23 18:12:30|565.41|563.01|565.76|563.36|565.76|563.36|565.41|563.01|0
1656007960000|2022-06-23 18:12:40|565.58|563.18|565.76|563.36|565.76|563.36|565.58|563.18|0
1656007970000|2022-06-23 18:12:50|565.93|563.53|565.76|563.36|565.93|563.53|565.41|563.01|0
1656007980000|2022-06-23 18:13:00|565.41|563.01|564.88|562.48|565.58|563.18|564.88|562.48|0
1656007990000|2022-06-23 18:13:10|565.23|562.83|565.05|562.65|565.23|562.83|565.05|562.65|0
1656008000000|2022-06-23 18:13:20|565.41|563.01|565.05|562.65|565.41|563.01|565.05|562.65|0
1656008010000|2022-06-23 18:13:30|564.88|562.48|564.35|561.95|564.88|562.48|564.35|561.95|0
1656008020000|2022-06-23 18:13:40|564.18|561.78|564.35|561.95|564.35|561.95|564.09|561.69|0
1656008030000|2022-06-23 18:13:50|564.53|562.13|565.76|563.36|565.76|563.36|564.53|562.13|0
1656008040000|2022-06-23 18:14:00|565.58|563.18|565.76|563.36|565.76|563.36|565.58|563.18|0
1656008050000|2022-06-23 18:14:10|565.4|563|565.76|563.36|565.93|563.53|565.4|563|0
1656008060000|2022-06-23 18:14:20|566.11|563.71|566.28|563.88|566.28|563.88|566.11|563.71|0
1656008070000|2022-06-23 18:14:30|566.11|563.71|565.76|563.36|566.11|563.71|565.76|563.36|0
1656008080000|2022-06-23 18:14:40|565.93|563.53|566.11|563.71|566.11|563.71|565.76|563.36|0
1656008090000|2022-06-23 18:14:50|566.46|564.06|566.28|563.88|566.46|564.06|566.28|563.88|0
1656008100000|2022-06-23 18:15:00|565.93|563.53|566.28|563.88|566.28|563.88|565.93|563.53|0
1656008110000|2022-06-23 18:15:10|566.46|564.06|566.81|564.41|567.16|564.76|566.46|564.06|0
1656008120000|2022-06-23 18:15:20|567.16|564.76|566.64|564.24|567.16|564.76|566.46|564.06|0
1656008130000|2022-06-23 18:15:30|566.81|564.41|566.46|564.06|566.81|564.41|566.46|564.06|0
1656008140000|2022-06-23 18:15:40|566.81|564.41|566.99|564.59|566.99|564.59|566.64|564.24|0
1656008150000|2022-06-23 18:15:50|566.81|564.41|565.93|563.53|566.81|564.41|565.93|563.53|0
1656008160000|2022-06-23 18:16:00|566.2|563.8|566.2|563.8|566.81|564.41|566.2|563.8|0
1656008170000|2022-06-23 18:16:10|566.28|563.88|565.76|563.36|566.28|563.88|565.4|563|0
1656008180000|2022-06-23 18:16:20|565.58|563.18|565.23|562.83|565.58|563.18|565.23|562.83|0
1656008190000|2022-06-23 18:16:30|565.4|563|565.58|563.18|565.58|563.18|565.4|563|0
1656008200000|2022-06-23 18:16:40|565.4|563|565.58|563.18|565.58|563.18|565.4|563|0
1656008210000|2022-06-23 18:16:50|565.5|563.1|565.58|563.18|565.58|563.18|565.4|563|0
1656008220000|2022-06-23 18:17:00|565.4|563|565.76|563.36|565.76|563.36|565.4|563|0
1656008230000|2022-06-23 18:17:10|565.93|563.53|565.23|562.83|565.93|563.53|565.23|562.83|0
1656008240000|2022-06-23 18:17:20|565.4|563|565.58|563.18|565.58|563.18|565.23|562.83|0
1656008250000|2022-06-23 18:17:30|565.4|563|565.4|563|565.4|563|565.4|563|0
1656008260000|2022-06-23 18:17:40|565.23|562.83|565.4|563|565.4|563|565.23|562.83|0
1656008270000|2022-06-23 18:17:50|565.23|562.83|566.11|563.71|566.11|563.71|565.23|562.83|0
1656008280000|2022-06-23 18:18:00|566.28|563.88|566.81|564.41|566.81|564.41|566.28|563.88|0
1656008290000|2022-06-23 18:18:10|567.16|564.76|567.34|564.94|567.34|564.94|566.99|564.59|0
1656008300000|2022-06-23 18:18:20|567.16|564.76|567.25|564.85|567.25|564.85|566.99|564.59|0
1656008310000|2022-06-23 18:18:30|567.34|564.94|567.16|564.76|567.34|564.94|567.16|564.76|0
1656008320000|2022-06-23 18:18:40|566.99|564.59|567.16|564.76|567.16|564.76|566.99|564.59|0
1656008330000|2022-06-23 18:18:50|567.34|564.94|567.69|565.29|567.69|565.29|567.34|564.94|0
1656008340000|2022-06-23 18:19:00|567.16|564.76|567.69|565.29|567.69|565.29|567.16|564.76|0
1656008350000|2022-06-23 18:19:10|567.87|565.47|568.22|565.82|568.39|565.99|567.87|565.47|0
1656008360000|2022-06-23 18:19:20|568.04|565.64|567.16|564.76|568.04|565.64|567.16|564.76|0
1656008370000|2022-06-23 18:19:30|566.81|564.41|566.99|564.59|566.99|564.59|566.81|564.41|0
1656008380000|2022-06-23 18:19:40|567.34|564.94|566.81|564.41|567.34|564.94|566.81|564.41|0
1656008390000|2022-06-23 18:19:50|566.99|564.59|566.63|564.23|566.99|564.59|566.63|564.23|0
1656008400000|2022-06-23 18:20:00|566.46|564.06|566.63|564.23|566.63|564.23|566.28|563.88|0
1656008410000|2022-06-23 18:20:10|566.46|564.06|566.46|564.06|566.46|564.06|566.11|563.71|0
1656008420000|2022-06-23 18:20:20|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1656008430000|2022-06-23 18:20:30|566.81|564.41|566.63|564.23|566.81|564.41|566.46|564.06|0
1656008440000|2022-06-23 18:20:40|567.25|564.85|568.04|565.64|568.04|565.64|567.25|564.85|0
1656008450000|2022-06-23 18:20:50|568.22|565.82|567.87|565.47|568.22|565.82|567.87|565.47|0
1656008460000|2022-06-23 18:21:00|568.22|565.82|568.22|565.82|568.22|565.82|568.22|565.82|0
1656008470000|2022-06-23 18:21:10|568.04|565.64|567.87|565.47|568.04|565.64|567.87|565.47|0
1656008480000|2022-06-23 18:21:20|567.69|565.29|568.22|565.82|568.22|565.82|567.69|565.29|0
1656008490000|2022-06-23 18:21:30|568.13|565.73|567.51|565.11|568.22|565.82|567.51|565.11|0
1656008500000|2022-06-23 18:21:40|567.34|564.94|567.34|564.94|567.34|564.94|567.16|564.76|0
1656008510000|2022-06-23 18:21:50|567.51|565.11|566.98|564.58|567.51|565.11|566.98|564.58|0
1656008520000|2022-06-23 18:22:00|566.55|564.15|566.11|563.71|566.55|564.15|566.02|563.62|0
1656008530000|2022-06-23 18:22:10|565.4|563|565.58|563.18|565.58|563.18|565.05|562.65|0
1656008540000|2022-06-23 18:22:20|566.28|563.88|566.63|564.23|566.81|564.41|566.28|563.88|0
1656008550000|2022-06-23 18:22:30|566.46|564.06|566.11|563.71|566.46|564.06|566.11|563.71|0
1656008560000|2022-06-23 18:22:40|565.93|563.53|565.75|563.35|566.11|563.71|565.75|563.35|0
1656008570000|2022-06-23 18:22:50|565.4|563|565.93|563.53|566.11|563.71|565.4|563|0
1656008580000|2022-06-23 18:23:00|566.02|563.62|565.58|563.18|566.02|563.62|565.58|563.18|0
1656008590000|2022-06-23 18:23:10|565.93|563.53|565.49|563.09|565.93|563.53|565.4|563|0
1656008600000|2022-06-23 18:23:20|565.93|563.53|565.58|563.18|565.93|563.53|565.58|563.18|0
1656008610000|2022-06-23 18:23:30|565.4|563|565.23|562.83|565.4|563|565.23|562.83|0
1656008620000|2022-06-23 18:23:40|564.88|562.48|564.7|562.3|564.88|562.48|564.52|562.12|0
1656008630000|2022-06-23 18:23:50|564.35|561.95|563.82|561.42|564.52|562.12|563.82|561.42|0
1656008640000|2022-06-23 18:24:00|564|561.6|564.7|562.3|565.05|562.65|564|561.6|0
1656008650000|2022-06-23 18:24:10|564.87|562.47|564.7|562.3|564.87|562.47|564.7|562.3|0
1656008660000|2022-06-23 18:24:20|564.87|562.47|564.87|562.47|565.58|563.18|564.87|562.47|0
1656008670000|2022-06-23 18:24:30|565.05|562.65|564.79|562.39|565.05|562.65|564.79|562.39|0
1656008680000|2022-06-23 18:24:40|564.7|562.3|565.05|562.65|565.05|562.65|564.7|562.3|0
1656008690000|2022-06-23 18:24:50|564.52|562.12|564.82|562.42|564.82|562.42|564.35|561.95|0
1656008700000|2022-06-23 18:25:00|564.47|562.07|564.82|562.42|565.09|562.69|564.47|562.07|0
1656008710000|2022-06-23 18:25:10|564.47|562.07|564.39|561.99|564.65|562.25|564.39|561.99|0
1656008720000|2022-06-23 18:25:20|564.65|562.25|564.82|562.42|564.82|562.42|564.47|562.07|0
1656008730000|2022-06-23 18:25:30|565|562.6|564.39|561.99|565|562.6|564.3|561.9|0
1656008740000|2022-06-23 18:25:40|564.3|561.9|565.35|562.95|565.35|562.95|564.3|561.9|0
1656008750000|2022-06-23 18:25:50|565.26|562.86|565.7|563.3|565.7|563.3|565.26|562.86|0
1656008760000|2022-06-23 18:26:00|566.05|563.65|565.7|563.3|566.05|563.65|565.7|563.3|0
1656008770000|2022-06-23 18:26:10|565.52|563.12|565|562.6|565.52|563.12|564.82|562.42|0
1656008780000|2022-06-23 18:26:20|565.17|562.77|565.52|563.12|565.52|563.12|565.17|562.77|0
1656008790000|2022-06-23 18:26:30|565.17|562.77|565|562.6|565.17|562.77|565|562.6|0
1656008800000|2022-06-23 18:26:40|564.82|562.42|565|562.6|565|562.6|564.82|562.42|0
1656008810000|2022-06-23 18:26:50|565.17|562.77|564.47|562.07|565.17|562.77|564.47|562.07|0
1656008820000|2022-06-23 18:27:00|564.65|562.25|564.47|562.07|564.65|562.25|564.47|562.07|0
1656008830000|2022-06-23 18:27:10|564.65|562.25|564.47|562.07|564.65|562.25|564.12|561.72|0
1656008840000|2022-06-23 18:27:20|564.3|561.9|564.3|561.9|564.56|562.16|564.3|561.9|0
1656008850000|2022-06-23 18:27:30|564.12|561.72|564.12|561.72|564.3|561.9|563.95|561.55|0
1656008860000|2022-06-23 18:27:40|563.95|561.55|564.12|561.72|564.12|561.72|563.95|561.55|0
1656008870000|2022-06-23 18:27:50|563.95|561.55|563.77|561.37|563.95|561.55|563.77|561.37|0
1656008880000|2022-06-23 18:28:00|563.95|561.55|563.42|561.02|563.95|561.55|563.42|561.02|0
1656008890000|2022-06-23 18:28:10|562.9|560.5|562.55|560.15|562.9|560.5|562.55|560.15|0
1656008900000|2022-06-23 18:28:20|562.72|560.32|562.72|560.32|562.9|560.5|562.72|560.32|0
1656008910000|2022-06-23 18:28:30|563.25|560.85|562.55|560.15|563.25|560.85|562.55|560.15|0
1656008920000|2022-06-23 18:28:40|562.2|559.8|561.67|559.27|562.2|559.8|561.67|559.27|0
1656008930000|2022-06-23 18:28:50|561.85|559.45|562.02|559.62|562.11|559.71|561.85|559.45|0
1656008940000|2022-06-23 18:29:00|562.2|559.8|562.2|559.8|562.2|559.8|562.02|559.62|0
1656008950000|2022-06-23 18:29:10|562.37|559.97|562.37|559.97|562.55|560.15|562.37|559.97|0
1656008960000|2022-06-23 18:29:20|562.02|559.62|562.37|559.97|562.37|559.97|562.02|559.62|0
1656008970000|2022-06-23 18:29:30|562.55|560.15|562.55|560.15|562.72|560.32|562.55|560.15|0
1656008980000|2022-06-23 18:29:40|562.37|559.97|562.37|559.97|562.37|559.97|562.2|559.8|0
1656008990000|2022-06-23 18:29:50|562.2|559.8|562.2|559.8|562.2|559.8|562.02|559.62|0
1656009000000|2022-06-23 18:30:00|562.37|559.97|562.2|559.8|562.37|559.97|562.02|559.62|0
1656009010000|2022-06-23 18:30:10|562.11|559.71|562.37|559.97|562.37|559.97|562.02|559.62|0
1656009020000|2022-06-23 18:30:20|562.54|560.14|562.37|559.97|562.54|560.14|562.37|559.97|0
1656009030000|2022-06-23 18:30:30|562.2|559.8|562.2|559.8|562.37|559.97|562.2|559.8|0
1656009040000|2022-06-23 18:30:40|561.85|559.45|561.15|558.75|561.85|559.45|561.15|558.75|0
1656009050000|2022-06-23 18:30:50|560.97|558.57|560.45|558.05|560.97|558.57|560.45|558.05|0
1656009060000|2022-06-23 18:31:00|561.32|558.92|560.8|558.4|561.32|558.92|560.8|558.4|0
1656009070000|2022-06-23 18:31:10|560.45|558.05|559.93|557.53|560.45|558.05|559.4|557|0
1656009080000|2022-06-23 18:31:20|560.1|557.7|559.92|557.52|560.62|558.22|559.92|557.52|0
1656009090000|2022-06-23 18:31:30|559.75|557.35|559.4|557|559.75|557.35|559.23|556.83|0
1656009100000|2022-06-23 18:31:40|559.23|556.83|559.75|557.35|559.84|557.44|559.23|556.83|0
1656009110000|2022-06-23 18:31:50|560.27|557.87|559.58|557.18|560.27|557.87|559.58|557.18|0
1656009120000|2022-06-23 18:32:00|559.75|557.35|559.23|556.83|559.75|557.35|559.05|556.65|0
1656009130000|2022-06-23 18:32:10|558.88|556.48|559.05|556.65|559.05|556.65|558.88|556.48|0
1656009140000|2022-06-23 18:32:20|558.88|556.48|558.18|555.78|558.88|556.48|558.18|555.78|0
1656009150000|2022-06-23 18:32:30|558.01|555.61|558.01|555.61|558.01|555.61|557.83|555.43|0
1656009160000|2022-06-23 18:32:40|558.18|555.78|558.53|556.13|558.7|556.3|558.18|555.78|0
1656009170000|2022-06-23 18:32:50|558.36|555.96|558.01|555.61|558.36|555.96|558.01|555.61|0
1656009180000|2022-06-23 18:33:00|557.83|555.43|558.01|555.61|558.01|555.61|557.66|555.26|0
1656009190000|2022-06-23 18:33:10|558.18|555.78|558.53|556.13|558.53|556.13|558.18|555.78|0
1656009200000|2022-06-23 18:33:20|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1656009210000|2022-06-23 18:33:30|557.66|555.26|557.49|555.09|557.66|555.26|557.49|555.09|0
1656009220000|2022-06-23 18:33:40|557.31|554.91|558.01|555.61|558.01|555.61|557.31|554.91|0
1656009230000|2022-06-23 18:33:50|557.49|555.09|557.49|555.09|557.49|555.09|557.49|555.09|0
1656009240000|2022-06-23 18:34:00|557.31|554.91|557.66|555.26|557.66|555.26|557.14|554.74|0
1656009250000|2022-06-23 18:34:10|558.01|555.61|557.31|554.91|558.01|555.61|557.31|554.91|0
1656009260000|2022-06-23 18:34:20|556.96|554.56|556.79|554.39|557.14|554.74|556.79|554.39|0
1656009270000|2022-06-23 18:34:30|556.62|554.22|556.62|554.22|556.62|554.22|556.44|554.04|0
1656009280000|2022-06-23 18:34:40|556.79|554.39|556.79|554.39|556.96|554.56|556.79|554.39|0
1656009290000|2022-06-23 18:34:50|556.96|554.56|557.31|554.91|557.31|554.91|556.96|554.56|0
1656009300000|2022-06-23 18:35:00|557.49|555.09|557.14|554.74|557.49|555.09|557.14|554.74|0
1656009310000|2022-06-23 18:35:10|558.3|555.9|558.47|556.07|558.47|556.07|558.3|555.9|0
1656009320000|2022-06-23 18:35:20|558.65|556.25|558.65|556.25|558.65|556.25|558.47|556.07|0
1656009330000|2022-06-23 18:35:30|558.47|556.07|558.12|555.72|558.47|556.07|558.12|555.72|0
1656009340000|2022-06-23 18:35:40|558.3|555.9|558.47|556.07|558.47|556.07|558.12|555.72|0
1656009350000|2022-06-23 18:35:50|557.16|554.76|557.33|554.93|557.33|554.93|557.16|554.76|0
1656009360000|2022-06-23 18:36:00|557.16|554.76|557.16|554.76|557.16|554.76|556.98|554.58|0
1656009370000|2022-06-23 18:36:10|557.07|554.67|557.33|554.93|557.33|554.93|557.07|554.67|0
1656009380000|2022-06-23 18:36:20|557.5|555.1|557.68|555.28|557.68|555.28|557.5|555.1|0
1656009390000|2022-06-23 18:36:30|557.85|555.45|558.03|555.63|558.03|555.63|557.85|555.45|0
1656009400000|2022-06-23 18:36:40|557.85|555.45|557.68|555.28|557.85|555.45|557.68|555.28|0
1656009410000|2022-06-23 18:36:50|557.5|555.1|558.2|555.8|558.2|555.8|557.5|555.1|0
1656009420000|2022-06-23 18:37:00|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1656009430000|2022-06-23 18:37:10|557.85|555.45|557.68|555.28|557.85|555.45|557.68|555.28|0
1656009440000|2022-06-23 18:37:20|557.33|554.93|556.63|554.23|557.5|555.1|556.63|554.23|0
1656009450000|2022-06-23 18:37:30|556.81|554.41|557.16|554.76|557.16|554.76|556.81|554.41|0
1656009460000|2022-06-23 18:37:40|556.81|554.41|557.16|554.76|557.16|554.76|556.81|554.41|0
1656009470000|2022-06-23 18:37:50|556.81|554.41|556.63|554.23|556.81|554.41|556.63|554.23|0
1656009480000|2022-06-23 18:38:00|556.46|554.06|556.11|553.71|556.46|554.06|555.94|553.54|0
1656009490000|2022-06-23 18:38:10|556.29|553.89|555.59|553.19|556.29|553.89|555.59|553.19|0
1656009500000|2022-06-23 18:38:20|555.94|553.54|555.59|553.19|555.94|553.54|555.59|553.19|0
1656009510000|2022-06-23 18:38:30|555.42|553.02|555.76|553.36|555.76|553.36|555.42|553.02|0
1656009520000|2022-06-23 18:38:40|555.59|553.19|555.59|553.19|555.76|553.36|555.59|553.19|0
1656009540000|2022-06-23 18:39:00|555.42|553.02|555.94|553.54|555.94|553.54|555.07|552.67|0
1656009550000|2022-06-23 18:39:10|556.29|553.89|556.63|554.23|556.63|554.23|556.29|553.89|0
1656009560000|2022-06-23 18:39:20|556.29|553.89|558.72|556.32|558.99|556.59|556.29|553.89|0
1656009570000|2022-06-23 18:39:30|558.37|555.97|557.5|555.1|558.37|555.97|557.5|555.1|0
1656009580000|2022-06-23 18:39:40|557.33|554.93|556.63|554.23|557.33|554.93|556.63|554.23|0
1656009590000|2022-06-23 18:39:50|556.11|553.71|555.94|553.54|556.46|554.06|555.94|553.54|0
1656009600000|2022-06-23 18:40:00|556.03|553.63|556.63|554.23|556.63|554.23|556.03|553.63|0
1656009610000|2022-06-23 18:40:10|556.11|553.71|556.11|553.71|556.63|554.23|556.11|553.71|0
1656009620000|2022-06-23 18:40:20|556.29|553.89|556.98|554.58|556.98|554.58|556.29|553.89|0
1656009630000|2022-06-23 18:40:30|557.15|554.75|556.81|554.41|557.15|554.75|556.81|554.41|0
1656009640000|2022-06-23 18:40:40|556.98|554.58|557.15|554.75|557.15|554.75|556.81|554.41|0
1656009650000|2022-06-23 18:40:50|557.07|554.67|557.33|554.93|557.33|554.93|557.07|554.67|0
1656009660000|2022-06-23 18:41:00|557.5|555.1|557.5|555.1|557.5|555.1|557.33|554.93|0
1656009670000|2022-06-23 18:41:10|557.68|555.28|556.81|554.41|557.68|555.28|556.81|554.41|0
1656009680000|2022-06-23 18:41:20|557.33|554.93|556.81|554.41|557.33|554.93|556.81|554.41|0
1656009690000|2022-06-23 18:41:30|556.63|554.23|557.15|554.75|557.15|554.75|556.63|554.23|0
1656009700000|2022-06-23 18:41:40|557.5|555.1|557.68|555.28|557.68|555.28|557.5|555.1|0
1656009710000|2022-06-23 18:41:50|557.5|555.1|557.94|555.54|557.94|555.54|557.5|555.1|0
1656009720000|2022-06-23 18:42:00|557.85|555.45|557.85|555.45|558.02|555.62|557.85|555.45|0
1656009730000|2022-06-23 18:42:10|557.68|555.28|556.81|554.41|557.68|555.28|556.81|554.41|0
1656009740000|2022-06-23 18:42:20|556.72|554.32|556.63|554.23|556.72|554.32|556.63|554.23|0
1656009750000|2022-06-23 18:42:30|556.81|554.41|557.5|555.1|557.5|555.1|556.81|554.41|0
1656009760000|2022-06-23 18:42:40|557.68|555.28|557.68|555.28|557.68|555.28|557.68|555.28|0
1656009770000|2022-06-23 18:42:50|557.5|555.1|557.5|555.1|557.68|555.28|557.5|555.1|0
1656009780000|2022-06-23 18:43:00|557.68|555.28|557.15|554.75|557.68|555.28|557.15|554.75|0
1656009790000|2022-06-23 18:43:10|556.98|554.58|557.33|554.93|557.33|554.93|556.98|554.58|0
1656009800000|2022-06-23 18:43:20|557.15|554.75|557.33|554.93|557.5|555.1|557.15|554.75|0
1656009810000|2022-06-23 18:43:30|557.15|554.75|557.42|555.02|557.42|555.02|557.15|554.75|0
1656009820000|2022-06-23 18:43:40|557.33|554.93|557.68|555.28|557.68|555.28|557.15|554.75|0
1656009830000|2022-06-23 18:43:50|557.85|555.45|557.94|555.54|558.02|555.62|557.85|555.45|0
1656009840000|2022-06-23 18:44:00|557.85|555.45|557.85|555.45|557.85|555.45|557.5|555.1|0
1656009850000|2022-06-23 18:44:10|558.02|555.62|558.02|555.62|558.2|555.8|557.85|555.45|0
1656009860000|2022-06-23 18:44:20|558.2|555.8|557.68|555.28|558.2|555.8|557.68|555.28|0
1656009870000|2022-06-23 18:44:30|557.85|555.45|557.85|555.45|557.85|555.45|557.85|555.45|0
1656009880000|2022-06-23 18:44:40|557.68|555.28|557.33|554.93|557.68|555.28|557.33|554.93|0
1656009890000|2022-06-23 18:44:50|557.68|555.28|557.5|555.1|557.68|555.28|557.5|555.1|0
1656009900000|2022-06-23 18:45:00|557.68|555.28|557.85|555.45|557.85|555.45|557.5|555.1|0
1656009910000|2022-06-23 18:45:10|557.68|555.28|557.5|555.1|557.85|555.45|557.5|555.1|0
1656009920000|2022-06-23 18:45:20|557.68|555.28|558.02|555.62|558.11|555.71|557.68|555.28|0
1656009930000|2022-06-23 18:45:30|558.11|555.71|558.37|555.97|558.37|555.97|558.11|555.71|0
1656009940000|2022-06-23 18:45:40|558.46|556.06|558.89|556.49|558.89|556.49|558.46|556.06|0
1656009950000|2022-06-23 18:45:50|559.07|556.67|559.07|556.67|559.07|556.67|558.89|556.49|0
1656009960000|2022-06-23 18:46:00|559.24|556.84|559.42|557.02|559.42|557.02|559.07|556.67|0
1656009970000|2022-06-23 18:46:10|559.59|557.19|559.77|557.37|559.77|557.37|559.59|557.19|0
1656009980000|2022-06-23 18:46:20|559.59|557.19|559.77|557.37|559.77|557.37|559.42|557.02|0
1656010000000|2022-06-23 18:46:40|559.59|557.19|559.77|557.37|559.77|557.37|559.59|557.19|0
1656010010000|2022-06-23 18:46:50|560.29|557.89|559.94|557.54|560.29|557.89|559.94|557.54|0
1656010020000|2022-06-23 18:47:00|559.77|557.37|559.94|557.54|559.94|557.54|559.77|557.37|0
1656010030000|2022-06-23 18:47:10|559.77|557.37|559.77|557.37|559.77|557.37|559.77|557.37|0
1656010040000|2022-06-23 18:47:20|559.59|557.19|559.59|557.19|559.59|557.19|559.59|557.19|0
1656010050000|2022-06-23 18:47:30|559.77|557.37|558.89|556.49|559.77|557.37|558.89|556.49|0
1656010060000|2022-06-23 18:47:40|558.72|556.32|559.24|556.84|559.24|556.84|558.72|556.32|0
1656010070000|2022-06-23 18:47:50|559.07|556.67|558.89|556.49|559.07|556.67|558.89|556.49|0
1656010080000|2022-06-23 18:48:00|558.54|556.14|558.2|555.8|558.54|556.14|558.2|555.8|0
1656010090000|2022-06-23 18:48:10|558.37|555.97|558.2|555.8|558.37|555.97|558.02|555.62|0
1656010100000|2022-06-23 18:48:20|558.11|555.71|558.02|555.62|558.11|555.71|557.85|555.45|0
1656010110000|2022-06-23 18:48:30|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1656010120000|2022-06-23 18:48:40|558.02|555.62|558.2|555.8|558.2|555.8|558.02|555.62|0
1656010130000|2022-06-23 18:48:50|558.29|555.89|557.85|555.45|558.29|555.89|557.85|555.45|0
1656010140000|2022-06-23 18:49:00|558.02|555.62|558.54|556.14|558.72|556.32|558.02|555.62|0
1656010150000|2022-06-23 18:49:10|558.72|556.32|558.54|556.14|558.72|556.32|558.2|555.8|0
1656010160000|2022-06-23 18:49:20|558.89|556.49|558.72|556.32|558.89|556.49|558.72|556.32|0
1656010170000|2022-06-23 18:49:30|558.89|556.49|558.89|556.49|559.07|556.67|558.89|556.49|0
1656010180000|2022-06-23 18:49:40|559.07|556.67|559.07|556.67|559.07|556.67|558.72|556.32|0
1656010190000|2022-06-23 18:49:50|559.24|556.84|558.72|556.32|559.24|556.84|558.72|556.32|0
1656010200000|2022-06-23 18:50:00|558.89|556.49|558.72|556.32|558.89|556.49|558.54|556.14|0
1656010210000|2022-06-23 18:50:10|558.54|556.14|558.37|555.97|558.54|556.14|558.37|555.97|0
1656010220000|2022-06-23 18:50:20|558.2|555.8|558.54|556.14|558.54|556.14|558.2|555.8|0
1656010230000|2022-06-23 18:50:30|558.72|556.32|558.2|555.8|558.72|556.32|558.2|555.8|0
1656010240000|2022-06-23 18:50:40|558.02|555.62|558.2|555.8|558.2|555.8|557.85|555.45|0
1656010250000|2022-06-23 18:50:50|558.02|555.62|557.85|555.45|558.02|555.62|557.85|555.45|0
1656010260000|2022-06-23 18:51:00|557.67|555.27|557.67|555.27|557.85|555.45|557.67|555.27|0
1656010270000|2022-06-23 18:51:10|558.02|555.62|558.2|555.8|558.2|555.8|558.02|555.62|0
1656010280000|2022-06-23 18:51:20|558.37|555.97|558.02|555.62|558.37|555.97|558.02|555.62|0
1656010290000|2022-06-23 18:51:30|558.2|555.8|557.85|555.45|558.2|555.8|557.85|555.45|0
1656010300000|2022-06-23 18:51:40|558.02|555.62|558.02|555.62|558.02|555.62|557.85|555.45|0
1656010310000|2022-06-23 18:51:50|557.85|555.45|558.2|555.8|558.2|555.8|557.85|555.45|0
1656010320000|2022-06-23 18:52:00|558.54|556.14|558.37|555.97|558.72|556.32|558.37|555.97|0
1656010340000|2022-06-23 18:52:20|558.2|555.8|558.63|556.23|558.63|556.23|558.2|555.8|0
1656010350000|2022-06-23 18:52:30|558.37|555.97|558.54|556.14|558.54|556.14|558.37|555.97|0
1656010360000|2022-06-23 18:52:40|558.37|555.97|558.37|555.97|558.37|555.97|558.2|555.8|0
1656010370000|2022-06-23 18:52:50|558.72|556.32|558.37|555.97|558.72|556.32|558.37|555.97|0
1656010380000|2022-06-23 18:53:00|558.54|556.14|558.72|556.32|558.72|556.32|558.54|556.14|0
1656010390000|2022-06-23 18:53:10|558.54|556.14|558.72|556.32|558.89|556.49|558.54|556.14|0
1656010400000|2022-06-23 18:53:20|559.07|556.67|559.24|556.84|559.24|556.84|559.07|556.67|0
1656010410000|2022-06-23 18:53:30|559.07|556.67|558.72|556.32|559.07|556.67|558.72|556.32|0
1656010420000|2022-06-23 18:53:40|558.54|556.14|558.37|555.97|558.54|556.14|558.37|555.97|0
1656010430000|2022-06-23 18:53:50|558.19|555.79|558.54|556.14|558.72|556.32|558.19|555.79|0
1656010440000|2022-06-23 18:54:00|558.63|556.23|558.72|556.32|558.89|556.49|558.63|556.23|0
1656010450000|2022-06-23 18:54:10|558.54|556.14|558.19|555.79|558.72|556.32|558.19|555.79|0
1656010460000|2022-06-23 18:54:20|558.37|555.97|558.02|555.62|558.37|555.97|558.02|555.62|0
1656010470000|2022-06-23 18:54:30|558.19|555.79|558.19|555.79|558.19|555.79|558.19|555.79|0
1656010480000|2022-06-23 18:54:40|558.02|555.62|558.02|555.62|558.02|555.62|557.94|555.54|0
1656010490000|2022-06-23 18:54:50|558.28|555.88|558.19|555.79|558.28|555.88|558.19|555.79|0
1656010500000|2022-06-23 18:55:00|558.89|556.49|559.41|557.01|559.41|557.01|558.89|556.49|0
1656010510000|2022-06-23 18:55:10|559.5|557.1|559.76|557.36|559.76|557.36|559.5|557.1|0
1656010520000|2022-06-23 18:55:20|559.41|557.01|558.89|556.49|559.41|557.01|558.89|556.49|0
1656010530000|2022-06-23 18:55:30|559.41|557.01|559.24|556.84|559.41|557.01|559.24|556.84|0
1656010540000|2022-06-23 18:55:40|559.16|556.76|558.89|556.49|559.16|556.76|558.89|556.49|0
1656010550000|2022-06-23 18:55:50|558.72|556.32|559.07|556.67|559.41|557.01|558.72|556.32|0
1656010560000|2022-06-23 18:56:00|558.54|556.14|559.41|557.01|559.41|557.01|558.37|555.97|0
1656010570000|2022-06-23 18:56:10|559.24|556.84|558.72|556.32|559.24|556.84|558.72|556.32|0
1656010580000|2022-06-23 18:56:20|558.89|556.49|558.89|556.49|558.89|556.49|558.81|556.41|0
1656010590000|2022-06-23 18:56:30|558.72|556.32|558.72|556.32|558.89|556.49|558.72|556.32|0
1656010610000|2022-06-23 18:56:50|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1656010620000|2022-06-23 18:57:00|558.89|556.49|558.89|556.49|559.06|556.66|558.89|556.49|0
1656010630000|2022-06-23 18:57:10|558.98|556.58|559.06|556.66|559.06|556.66|558.89|556.49|0
1656010640000|2022-06-23 18:57:20|559.41|557.01|559.5|557.1|559.5|557.1|559.06|556.66|0
1656010650000|2022-06-23 18:57:30|559.76|557.36|558.89|556.49|559.76|557.36|558.89|556.49|0
1656010660000|2022-06-23 18:57:40|559.06|556.66|558.98|556.58|559.06|556.66|558.89|556.49|0
1656010670000|2022-06-23 18:57:50|559.06|556.66|558.89|556.49|559.06|556.66|558.89|556.49|0
1656010680000|2022-06-23 18:58:00|558.72|556.32|558.81|556.41|558.81|556.41|558.72|556.32|0
1656010690000|2022-06-23 18:58:10|558.72|556.32|558.89|556.49|559.06|556.66|558.72|556.32|0
1656010700000|2022-06-23 18:58:20|558.72|556.32|558.54|556.14|558.72|556.32|558.54|556.14|0
1656010710000|2022-06-23 18:58:30|558.37|555.97|558.02|555.62|558.37|555.97|558.02|555.62|0
1656010720000|2022-06-23 18:58:40|557.84|555.44|557.67|555.27|558.02|555.62|557.67|555.27|0
1656010730000|2022-06-23 18:58:50|557.84|555.44|557.84|555.44|557.84|555.44|557.84|555.44|0
1656010740000|2022-06-23 18:59:00|558.02|555.62|558.19|555.79|558.19|555.79|558.02|555.62|0
1656010750000|2022-06-23 18:59:10|557.84|555.44|558.72|556.32|558.72|556.32|557.84|555.44|0
1656010760000|2022-06-23 18:59:20|558.19|555.79|558.19|555.79|558.37|555.97|558.19|555.79|0
1656010770000|2022-06-23 18:59:30|558.37|555.97|558.37|555.97|558.54|556.14|558.37|555.97|0
1656010780000|2022-06-23 18:59:40|558.19|555.79|558.02|555.62|558.19|555.79|557.84|555.44|0
1656010790000|2022-06-23 18:59:50|557.84|555.44|557.67|555.27|557.84|555.44|557.67|555.27|0
1656010800000|2022-06-23 19:00:00|557.5|555.1|557.5|555.1|557.76|555.36|557.5|555.1|0
1656010810000|2022-06-23 19:00:10|558.02|555.62|558.72|556.32|558.81|556.41|558.02|555.62|0
1656010820000|2022-06-23 19:00:20|558.37|555.97|558.37|555.97|558.37|555.97|558.02|555.62|0
1656010830000|2022-06-23 19:00:30|558.89|556.49|558.72|556.32|558.89|556.49|558.54|556.14|0
1656010840000|2022-06-23 19:00:40|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1656010850000|2022-06-23 19:00:50|558.54|556.14|558.54|556.14|558.54|556.14|558.37|555.97|0
1656010860000|2022-06-23 19:01:00|558.89|556.49|560.11|557.71|560.11|557.71|558.89|556.49|0
1656010870000|2022-06-23 19:01:10|560.28|557.88|560.11|557.71|560.46|558.06|560.11|557.71|0
1656010880000|2022-06-23 19:01:20|559.76|557.36|560.11|557.71|560.46|558.06|559.76|557.36|0
1656010890000|2022-06-23 19:01:30|559.94|557.54|558.37|555.97|559.94|557.54|558.37|555.97|0
1656010900000|2022-06-23 19:01:40|558.19|555.79|558.37|555.97|558.37|555.97|558.19|555.79|0
1656010910000|2022-06-23 19:01:50|558.19|555.79|558.02|555.62|558.19|555.79|558.02|555.62|0
1656010920000|2022-06-23 19:02:00|557.84|555.44|558.19|555.79|558.19|555.79|557.84|555.44|0
1656010930000|2022-06-23 19:02:10|558.02|555.62|558.02|555.62|558.02|555.62|557.84|555.44|0
1656010940000|2022-06-23 19:02:20|557.84|555.44|557.84|555.44|557.84|555.44|557.67|555.27|0
1656010950000|2022-06-23 19:02:30|557.67|555.27|557.32|554.92|557.67|555.27|557.32|554.92|0
1656010960000|2022-06-23 19:02:40|557.15|554.75|556.45|554.05|557.15|554.75|556.45|554.05|0
1656010970000|2022-06-23 19:02:50|556.97|554.57|557.5|555.1|557.5|555.1|556.97|554.57|0
1656010980000|2022-06-23 19:03:00|557.67|555.27|557.41|555.01|557.67|555.27|557.41|555.01|0
1656010990000|2022-06-23 19:03:10|556.8|554.4|557.06|554.66|557.06|554.66|556.63|554.23|0
1656011000000|2022-06-23 19:03:20|556.97|554.57|556.8|554.4|557.32|554.92|556.8|554.4|0
1656011010000|2022-06-23 19:03:30|556.97|554.57|556.8|554.4|556.97|554.57|556.8|554.4|0
1656011020000|2022-06-23 19:03:40|556.97|554.57|557.15|554.75|557.15|554.75|556.8|554.4|0
1656011030000|2022-06-23 19:03:50|556.97|554.57|557.15|554.75|557.32|554.92|556.97|554.57|0
1656011040000|2022-06-23 19:04:00|556.97|554.57|557.15|554.75|557.32|554.92|556.97|554.57|0
1656011050000|2022-06-23 19:04:10|556.97|554.57|556.97|554.57|557.15|554.75|556.97|554.57|0
1656011060000|2022-06-23 19:04:20|556.63|554.23|556.45|554.05|556.63|554.23|556.45|554.05|0
1656011070000|2022-06-23 19:04:30|556.63|554.23|556.63|554.23|556.63|554.23|556.63|554.23|0
1656011080000|2022-06-23 19:04:40|556.8|554.4|556.63|554.23|556.8|554.4|556.63|554.23|0
1656011090000|2022-06-23 19:04:50|556.37|553.97|556.45|554.05|556.54|554.14|556.28|553.88|0
1656011100000|2022-06-23 19:05:00|556.72|554.32|556.63|554.23|557.15|554.75|556.45|554.05|0
1656011110000|2022-06-23 19:05:10|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1656011120000|2022-06-23 19:05:20|556.63|554.23|556.45|554.05|556.8|554.4|556.45|554.05|0
1656011130000|2022-06-23 19:05:30|556.62|554.22|556.28|553.88|556.62|554.22|556.28|553.88|0
1656011140000|2022-06-23 19:05:40|556.1|553.7|556.28|553.88|556.8|554.4|556.1|553.7|0
1656011150000|2022-06-23 19:05:50|556.45|554.05|556.28|553.88|556.45|554.05|556.28|553.88|0
1656011160000|2022-06-23 19:06:00|555.93|553.53|556.8|554.4|556.8|554.4|555.93|553.53|0
1656011170000|2022-06-23 19:06:10|556.62|554.22|556.28|553.88|556.62|554.22|556.28|553.88|0
1656011180000|2022-06-23 19:06:20|556.1|553.7|556.1|553.7|556.28|553.88|556.1|553.7|0
1656011190000|2022-06-23 19:06:30|556.28|553.88|556.1|553.7|556.28|553.88|556.1|553.7|0
1656011200000|2022-06-23 19:06:40|555.93|553.53|555.41|553.01|555.93|553.53|555.41|553.01|0
1656011210000|2022-06-23 19:06:50|555.23|552.83|555.23|552.83|555.23|552.83|554.89|552.49|0
1656011220000|2022-06-23 19:07:00|554.89|552.49|554.71|552.31|554.89|552.49|554.71|552.31|0
1656011230000|2022-06-23 19:07:10|554.54|552.14|554.02|551.62|554.54|552.14|554.02|551.62|0
1656011240000|2022-06-23 19:07:20|554.19|551.79|554.19|551.79|554.37|551.97|554.02|551.62|0
1656011250000|2022-06-23 19:07:30|554.37|551.97|554.54|552.14|554.54|552.14|554.37|551.97|0
1656011260000|2022-06-23 19:07:40|554.37|551.97|554.54|552.14|554.54|552.14|554.37|551.97|0
1656011270000|2022-06-23 19:07:50|554.89|552.49|555.41|553.01|555.41|553.01|554.89|552.49|0
1656011280000|2022-06-23 19:08:00|555.58|553.18|555.58|553.18|555.58|553.18|555.06|552.66|0
1656011290000|2022-06-23 19:08:10|555.06|552.66|555.06|552.66|555.23|552.83|555.06|552.66|0
1656011300000|2022-06-23 19:08:20|554.89|552.49|554.71|552.31|555.06|552.66|554.71|552.31|0
1656011310000|2022-06-23 19:08:30|554.54|552.14|554.54|552.14|554.54|552.14|554.54|552.14|0
1656011320000|2022-06-23 19:08:40|554.37|551.97|555.06|552.66|555.06|552.66|554.37|551.97|0
1656011330000|2022-06-23 19:08:50|555.41|553.01|555.76|553.36|555.76|553.36|555.41|553.01|0
1656011340000|2022-06-23 19:09:00|555.93|553.53|556.28|553.88|556.45|554.05|555.93|553.53|0
1656011350000|2022-06-23 19:09:10|556.45|554.05|556.45|554.05|556.62|554.22|556.45|554.05|0
1656011360000|2022-06-23 19:09:20|556.28|553.88|556.28|553.88|556.54|554.14|556.28|553.88|0
1656011370000|2022-06-23 19:09:30|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1656011380000|2022-06-23 19:09:40|556.62|554.22|556.28|553.88|556.62|554.22|556.28|553.88|0
1656011390000|2022-06-23 19:09:50|555.75|553.35|555.41|553.01|555.75|553.35|555.41|553.01|0
1656011400000|2022-06-23 19:10:00|555.23|552.83|555.41|553.01|555.41|553.01|555.23|552.83|0
1656011410000|2022-06-23 19:10:10|555.23|552.83|555.06|552.66|555.41|553.01|555.06|552.66|0
1656011420000|2022-06-23 19:10:20|555.23|552.83|555.75|553.35|555.75|553.35|555.23|552.83|0
1656011430000|2022-06-23 19:10:30|555.93|553.53|556.1|553.7|556.1|553.7|555.75|553.35|0
1656011440000|2022-06-23 19:10:40|555.93|553.53|555.58|553.18|555.93|553.53|555.58|553.18|0
1656011450000|2022-06-23 19:10:50|555.75|553.35|555.41|553.01|555.75|553.35|555.41|553.01|0
1656011460000|2022-06-23 19:11:00|555.58|553.18|555.58|553.18|555.58|553.18|555.41|553.01|0
1656011470000|2022-06-23 19:11:10|555.75|553.35|555.75|553.35|555.75|553.35|555.41|553.01|0
1656011480000|2022-06-23 19:11:20|555.41|553.01|555.75|553.35|555.75|553.35|555.41|553.01|0
1656011490000|2022-06-23 19:11:30|555.93|553.53|556.97|554.57|556.97|554.57|555.93|553.53|0
1656011500000|2022-06-23 19:11:40|557.14|554.74|557.14|554.74|557.14|554.74|556.8|554.4|0
1656011510000|2022-06-23 19:11:50|556.62|554.22|556.62|554.22|556.8|554.4|556.62|554.22|0
1656011520000|2022-06-23 19:12:00|556.28|553.88|556.1|553.7|556.28|553.88|555.93|553.53|0
1656011530000|2022-06-23 19:12:10|556.28|553.88|555.75|553.35|556.28|553.88|555.75|553.35|0
1656011540000|2022-06-23 19:12:20|555.58|553.18|555.41|553.01|555.58|553.18|555.41|553.01|0
1656011550000|2022-06-23 19:12:30|555.23|552.83|555.23|552.83|555.41|553.01|555.23|552.83|0
1656011560000|2022-06-23 19:12:40|555.06|552.66|554.71|552.31|555.06|552.66|554.71|552.31|0
1656011570000|2022-06-23 19:12:50|554.54|552.14|554.54|552.14|554.54|552.14|554.37|551.97|0
1656011580000|2022-06-23 19:13:00|554.37|551.97|554.71|552.31|554.71|552.31|554.37|551.97|0
1656011590000|2022-06-23 19:13:10|554.98|552.58|554.89|552.49|555.06|552.66|554.89|552.49|0
1656011600000|2022-06-23 19:13:20|555.06|552.66|554.54|552.14|555.06|552.66|554.54|552.14|0
1656011610000|2022-06-23 19:13:30|555.23|552.83|555.23|552.83|555.41|553.01|555.23|552.83|0
1656011620000|2022-06-23 19:13:40|555.41|553.01|555.41|553.01|555.41|553.01|555.06|552.66|0
1656011630000|2022-06-23 19:13:50|555.23|552.83|555.58|553.18|555.75|553.35|555.23|552.83|0
1656011640000|2022-06-23 19:14:00|555.41|553.01|555.23|552.83|555.58|553.18|555.23|552.83|0
1656011650000|2022-06-23 19:14:10|555.41|553.01|555.58|553.18|555.58|553.18|554.89|552.49|0
1656011660000|2022-06-23 19:14:20|555.41|553.01|555.75|553.35|555.75|553.35|555.41|553.01|0
1656011670000|2022-06-23 19:14:30|555.23|552.83|555.23|552.83|555.58|553.18|555.23|552.83|0
1656011680000|2022-06-23 19:14:40|555.41|553.01|555.06|552.66|555.41|553.01|555.06|552.66|0
1656011690000|2022-06-23 19:14:50|554.89|552.49|554.8|552.4|554.89|552.49|554.71|552.31|0
1656011700000|2022-06-23 19:15:00|554.71|552.31|554.63|552.23|554.88|552.48|554.54|552.14|0
1656011710000|2022-06-23 19:15:10|554.8|552.4|554.36|551.96|554.8|552.4|554.36|551.96|0
1656011720000|2022-06-23 19:15:20|554.19|551.79|554.19|551.79|554.36|551.96|554.19|551.79|0
1656011730000|2022-06-23 19:15:30|554.36|551.96|554.54|552.14|554.54|552.14|554.36|551.96|0
1656011740000|2022-06-23 19:15:40|554.71|552.31|554.71|552.31|554.71|552.31|554.36|551.96|0
1656011750000|2022-06-23 19:15:50|554.88|552.48|554.88|552.48|555.06|552.66|554.88|552.48|0
1656011760000|2022-06-23 19:16:00|554.71|552.31|555.06|552.66|555.06|552.66|554.71|552.31|0
1656011770000|2022-06-23 19:16:10|555.23|552.83|555.75|553.35|556.1|553.7|555.23|552.83|0
1656011780000|2022-06-23 19:16:20|555.93|553.53|556.1|553.7|556.1|553.7|555.93|553.53|0
1656011790000|2022-06-23 19:16:30|556.27|553.87|556.62|554.22|556.62|554.22|556.27|553.87|0
1656011800000|2022-06-23 19:16:40|556.8|554.4|555.58|553.18|556.8|554.4|555.58|553.18|0
1656011810000|2022-06-23 19:16:50|555.5|553.1|555.58|553.18|555.58|553.18|555.5|553.1|0
1656011820000|2022-06-23 19:17:00|555.41|553.01|555.23|552.83|555.41|553.01|555.23|552.83|0
1656011830000|2022-06-23 19:17:10|555.41|553.01|556.27|553.87|556.27|553.87|555.41|553.01|0
1656011840000|2022-06-23 19:17:20|556.1|553.7|555.93|553.53|556.45|554.05|555.93|553.53|0
1656011850000|2022-06-23 19:17:30|556.1|553.7|556.1|553.7|556.1|553.7|555.75|553.35|0
1656011860000|2022-06-23 19:17:40|556.19|553.79|556.1|553.7|556.27|553.87|556.1|553.7|0
1656011870000|2022-06-23 19:17:50|556.27|553.87|556.8|554.4|556.8|554.4|556.27|553.87|0
1656011880000|2022-06-23 19:18:00|556.97|554.57|557.06|554.66|557.06|554.66|556.97|554.57|0
1656011890000|2022-06-23 19:18:10|557.14|554.74|557.49|555.09|557.49|555.09|557.14|554.74|0
1656011900000|2022-06-23 19:18:20|557.32|554.92|558.01|555.61|558.01|555.61|557.32|554.92|0
1656011910000|2022-06-23 19:18:30|558.19|555.79|558.54|556.14|558.54|556.14|558.19|555.79|0
1656011920000|2022-06-23 19:18:40|558.28|555.88|558.54|556.14|558.54|556.14|558.28|555.88|0
1656011930000|2022-06-23 19:18:50|558.36|555.96|558.19|555.79|558.36|555.96|558.19|555.79|0
1656011940000|2022-06-23 19:19:00|558.01|555.61|557.14|554.74|558.01|555.61|557.14|554.74|0
1656011950000|2022-06-23 19:19:10|556.97|554.57|556.79|554.39|556.97|554.57|556.79|554.39|0
1656011960000|2022-06-23 19:19:20|556.62|554.22|556.45|554.05|556.62|554.22|556.45|554.05|0
1656011970000|2022-06-23 19:19:30|556.62|554.22|556.27|553.87|556.62|554.22|556.27|553.87|0
1656011980000|2022-06-23 19:19:40|556.1|553.7|556.1|553.7|556.1|553.7|556.1|553.7|0
1656011990000|2022-06-23 19:19:50|556.27|553.87|555.93|553.53|556.27|553.87|555.93|553.53|0
1656012000000|2022-06-23 19:20:00|555.58|553.18|556.62|554.22|556.62|554.22|555.58|553.18|0
1656012010000|2022-06-23 19:20:10|556.45|554.05|555.93|553.53|556.45|554.05|555.93|553.53|0
1656012020000|2022-06-23 19:20:20|555.58|553.18|555.75|553.35|555.75|553.35|555.58|553.18|0
1656012030000|2022-06-23 19:20:30|555.93|553.53|555.4|553|555.93|553.53|555.4|553|0
1656012040000|2022-06-23 19:20:40|555.23|552.83|555.58|553.18|555.58|553.18|555.23|552.83|0
1656012050000|2022-06-23 19:20:50|555.4|553|555.06|552.66|555.4|553|555.06|552.66|0
1656012060000|2022-06-23 19:21:00|555.23|552.83|555.58|553.18|555.58|553.18|555.23|552.83|0
1656012070000|2022-06-23 19:21:10|555.92|553.52|555.4|553|555.92|553.52|555.4|553|0
1656012080000|2022-06-23 19:21:20|555.23|552.83|555.4|553|555.4|553|555.23|552.83|0
1656012090000|2022-06-23 19:21:30|555.23|552.83|555.23|552.83|555.23|552.83|555.06|552.66|0
1656012100000|2022-06-23 19:21:40|555.15|552.75|555.4|553|555.4|553|554.88|552.48|0
1656012110000|2022-06-23 19:21:50|555.32|552.92|555.23|552.83|555.4|553|555.23|552.83|0
1656012120000|2022-06-23 19:22:00|554.88|552.48|554.54|552.14|555.06|552.66|554.54|552.14|0
1656012130000|2022-06-23 19:22:10|554.71|552.31|554.36|551.96|554.71|552.31|554.36|551.96|0
1656012140000|2022-06-23 19:22:20|554.19|551.79|554.19|551.79|554.19|551.79|554.19|551.79|0
1656012150000|2022-06-23 19:22:30|554.36|551.96|554.02|551.62|554.36|551.96|554.02|551.62|0
1656012160000|2022-06-23 19:22:40|554.11|551.71|554.19|551.79|554.19|551.79|553.84|551.44|0
1656012170000|2022-06-23 19:22:50|554.36|551.96|554.71|552.31|554.71|552.31|554.36|551.96|0
1656012180000|2022-06-23 19:23:00|554.88|552.48|554.71|552.31|555.23|552.83|554.71|552.31|0
1656012190000|2022-06-23 19:23:10|554.88|552.48|554.88|552.48|555.06|552.66|554.88|552.48|0
1656012200000|2022-06-23 19:23:20|554.71|552.31|555.06|552.66|555.06|552.66|554.71|552.31|0
1656012210000|2022-06-23 19:23:30|554.88|552.48|554.71|552.31|554.88|552.48|554.71|552.31|0
1656012220000|2022-06-23 19:23:40|554.36|551.96|554.54|552.14|554.54|552.14|554.19|551.79|0
1656012230000|2022-06-23 19:23:50|554.36|551.96|554.36|551.96|554.54|552.14|554.36|551.96|0
1656012240000|2022-06-23 19:24:00|554.54|552.14|554.36|551.96|554.54|552.14|554.19|551.79|0
1656012250000|2022-06-23 19:24:10|554.19|551.79|553.67|551.27|554.19|551.79|553.67|551.27|0
1656012260000|2022-06-23 19:24:20|553.49|551.09|554.19|551.79|554.19|551.79|553.49|551.09|0
1656012270000|2022-06-23 19:24:30|554.53|552.13|553.84|551.44|554.53|552.13|553.84|551.44|0
1656012280000|2022-06-23 19:24:40|554.01|551.61|553.84|551.44|554.01|551.61|553.84|551.44|0
1656012290000|2022-06-23 19:24:50|553.67|551.27|555.23|552.83|555.23|552.83|553.67|551.27|0
1656012300000|2022-06-23 19:25:00|555.4|553|554.88|552.48|555.4|553|554.88|552.48|0
1656012310000|2022-06-23 19:25:10|554.53|552.13|554.88|552.48|554.88|552.48|554.53|552.13|0
1656012320000|2022-06-23 19:25:20|555.06|552.66|554.71|552.31|555.06|552.66|554.71|552.31|0
1656012330000|2022-06-23 19:25:30|554.53|552.13|553.49|551.09|554.53|552.13|553.49|551.09|0
1656012340000|2022-06-23 19:25:40|553.32|550.92|553.49|551.09|553.49|551.09|553.32|550.92|0
1656012350000|2022-06-23 19:25:50|553.32|550.92|553.32|550.92|553.32|550.92|553.32|550.92|0
1656012360000|2022-06-23 19:26:00|552.63|550.23|552.28|549.88|552.8|550.4|552.28|549.88|0
1656012370000|2022-06-23 19:26:10|552.2|549.8|552.11|549.71|552.45|550.05|552.11|549.71|0
1656012380000|2022-06-23 19:26:20|551.94|549.54|552.11|549.71|552.11|549.71|551.94|549.54|0
1656012390000|2022-06-23 19:26:30|551.76|549.36|551.94|549.54|551.94|549.54|551.76|549.36|0
1656012400000|2022-06-23 19:26:40|552.11|549.71|552.63|550.23|552.63|550.23|551.76|549.36|0
1656012420000|2022-06-23 19:27:00|552.72|550.32|552.28|549.88|552.72|550.32|552.28|549.88|0
1656012430000|2022-06-23 19:27:10|551.94|549.54|551.76|549.36|552.11|549.71|551.76|549.36|0
1656012440000|2022-06-23 19:27:20|552.03|549.63|551.94|549.54|552.03|549.63|551.94|549.54|0
1656012450000|2022-06-23 19:27:30|551.59|549.19|551.24|548.84|551.59|549.19|551.24|548.84|0
1656012460000|2022-06-23 19:27:40|551.76|549.36|551.94|549.54|551.94|549.54|551.59|549.19|0
1656012470000|2022-06-23 19:27:50|551.76|549.36|551.76|549.36|551.76|549.36|551.59|549.19|0
1656012480000|2022-06-23 19:28:00|551.42|549.02|550.9|548.5|551.42|549.02|550.9|548.5|0
1656012490000|2022-06-23 19:28:10|551.07|548.67|550.9|548.5|551.07|548.67|550.9|548.5|0
1656012500000|2022-06-23 19:28:20|551.07|548.67|551.24|548.84|551.42|549.02|551.07|548.67|0
1656012510000|2022-06-23 19:28:30|551.07|548.67|551.24|548.84|551.42|549.02|551.07|548.67|0
1656012520000|2022-06-23 19:28:40|551.07|548.67|550.72|548.32|551.07|548.67|550.72|548.32|0
1656012530000|2022-06-23 19:28:50|550.55|548.15|551.07|548.67|551.07|548.67|550.55|548.15|0
1656012540000|2022-06-23 19:29:00|550.72|548.32|551.07|548.67|551.07|548.67|550.72|548.32|0
1656012550000|2022-06-23 19:29:10|550.9|548.5|550.9|548.5|550.9|548.5|550.55|548.15|0
1656012560000|2022-06-23 19:29:20|550.55|548.15|550.55|548.15|550.72|548.32|550.55|548.15|0
1656012570000|2022-06-23 19:29:30|550.72|548.32|551.24|548.84|551.24|548.84|550.72|548.32|0
1656012580000|2022-06-23 19:29:40|551.59|549.19|551.76|549.36|551.76|549.36|551.59|549.19|0
1656012590000|2022-06-23 19:29:50|551.93|549.53|551.93|549.53|551.93|549.53|551.59|549.19|0
1656012600000|2022-06-23 19:30:00|552.11|549.71|551.07|548.67|552.11|549.71|551.07|548.67|0
1656012610000|2022-06-23 19:30:10|550.9|548.5|550.55|548.15|550.9|548.5|550.55|548.15|0
1656012620000|2022-06-23 19:30:20|550.72|548.32|551.07|548.67|551.24|548.84|550.72|548.32|0
1656012630000|2022-06-23 19:30:30|550.9|548.5|551.24|548.84|551.24|548.84|550.9|548.5|0
1656012640000|2022-06-23 19:30:40|550.9|548.5|550.72|548.32|550.9|548.5|550.72|548.32|0
1656012650000|2022-06-23 19:30:50|550.38|547.98|549.86|547.46|550.38|547.98|549.86|547.46|0
1656012660000|2022-06-23 19:31:00|550.03|547.63|549.69|547.29|550.03|547.63|549.69|547.29|0
1656012670000|2022-06-23 19:31:10|549.52|547.12|549.17|546.77|549.52|547.12|549.17|546.77|0
1656012680000|2022-06-23 19:31:20|549.34|546.94|549.34|546.94|549.34|546.94|549.17|546.77|0
1656012690000|2022-06-23 19:31:30|548.65|546.25|548.48|546.08|548.65|546.25|548.48|546.08|0
1656012700000|2022-06-23 19:31:40|548.31|545.91|549|546.6|549|546.6|548.31|545.91|0
1656012710000|2022-06-23 19:31:50|548.65|546.25|548.31|545.91|548.65|546.25|548.31|545.91|0
1656012720000|2022-06-23 19:32:00|548.48|546.08|548.14|545.74|548.48|546.08|548.14|545.74|0
1656012730000|2022-06-23 19:32:10|548.48|546.08|548.48|546.08|548.48|546.08|548.14|545.74|0
1656012740000|2022-06-23 19:32:20|548.14|545.74|548.65|546.25|548.65|546.25|548.14|545.74|0
1656012750000|2022-06-23 19:32:30|548.31|545.91|547.96|545.56|548.31|545.91|547.96|545.56|0
1656012760000|2022-06-23 19:32:40|547.79|545.39|547.62|545.22|547.96|545.56|547.62|545.22|0
1656012770000|2022-06-23 19:32:50|547.27|544.87|546.76|544.36|547.27|544.87|546.76|544.36|0
1656012780000|2022-06-23 19:33:00|546.93|544.53|546.76|544.36|546.93|544.53|546.76|544.36|0
1656012790000|2022-06-23 19:33:10|546.59|544.19|546.41|544.01|546.59|544.19|546.41|544.01|0
1656012800000|2022-06-23 19:33:20|546.24|543.84|545.73|543.33|546.24|543.84|545.73|543.33|0
1656012810000|2022-06-23 19:33:30|545.55|543.15|545.04|542.64|545.55|543.15|545.04|542.64|0
1656012820000|2022-06-23 19:33:40|544.96|542.56|545.38|542.98|545.38|542.98|544.87|542.47|0
1656012830000|2022-06-23 19:33:50|545.21|542.81|545.21|542.81|545.38|542.98|545.21|542.81|0
1656012840000|2022-06-23 19:34:00|545.04|542.64|544.7|542.3|545.04|542.64|544.7|542.3|0
1656012850000|2022-06-23 19:34:10|544.52|542.12|544.18|541.78|544.52|542.12|544.01|541.61|0
1656012860000|2022-06-23 19:34:20|544.35|541.95|544.18|541.78|544.52|542.12|544.18|541.78|0
1656012870000|2022-06-23 19:34:30|544.52|542.12|544.52|542.12|544.7|542.3|544.18|541.78|0
1656012880000|2022-06-23 19:34:40|544.7|542.3|543.84|541.44|544.7|542.3|543.67|541.27|0
1656012890000|2022-06-23 19:34:50|543.67|541.27|543.84|541.44|543.84|541.44|543.67|541.27|0
1656012910000|2022-06-23 19:35:10|543.67|541.27|543.67|541.27|543.84|541.44|543.67|541.27|0
1656012920000|2022-06-23 19:35:20|543.84|541.44|543.67|541.27|543.84|541.44|543.67|541.27|0
1656012930000|2022-06-23 19:35:30|543.84|541.44|543.84|541.44|543.84|541.44|543.84|541.44|0
1656012940000|2022-06-23 19:35:40|543.67|541.27|543.84|541.44|543.84|541.44|543.67|541.27|0
1656012950000|2022-06-23 19:35:50|544.01|541.61|544.69|542.29|544.69|542.29|543.67|541.27|0
1656012960000|2022-06-23 19:36:00|544.52|542.12|544.87|542.47|544.87|542.47|544.52|542.12|0
1656012970000|2022-06-23 19:36:10|545.04|542.64|545.21|542.81|545.38|542.98|545.04|542.64|0
1656012980000|2022-06-23 19:36:20|545.73|543.33|545.9|543.5|545.9|543.5|545.55|543.15|0
1656012990000|2022-06-23 19:36:30|546.31|543.91|547.15|544.75|547.32|544.92|546.31|543.91|0
1656013000000|2022-06-23 19:36:40|547.32|544.92|547.49|545.09|547.49|545.09|547.32|544.92|0
1656013010000|2022-06-23 19:36:50|547.67|545.27|547.67|545.27|547.67|545.27|547.67|545.27|0
1656013020000|2022-06-23 19:37:00|548.18|545.78|548.01|545.61|548.35|545.95|547.84|545.44|0
1656013030000|2022-06-23 19:37:10|548.35|545.95|548.52|546.12|548.52|546.12|548.01|545.61|0
1656013040000|2022-06-23 19:37:20|548.35|545.95|549.04|546.64|549.04|546.64|548.35|545.95|0
1656013050000|2022-06-23 19:37:30|548.87|546.47|548.7|546.3|548.87|546.47|548.7|546.3|0
1656013060000|2022-06-23 19:37:40|548.52|546.12|547.84|545.44|548.52|546.12|547.84|545.44|0
1656013070000|2022-06-23 19:37:50|547.67|545.27|547.15|544.75|547.84|545.44|547.15|544.75|0
1656013080000|2022-06-23 19:38:00|547.32|544.92|547.15|544.75|547.32|544.92|547.15|544.75|0
1656013090000|2022-06-23 19:38:10|547.49|545.09|547.15|544.75|547.49|545.09|547.15|544.75|0
1656013100000|2022-06-23 19:38:20|547.49|545.09|547.84|545.44|547.84|545.44|547.49|545.09|0
1656013110000|2022-06-23 19:38:30|548.18|545.78|548.7|546.3|548.7|546.3|548.18|545.78|0
1656013120000|2022-06-23 19:38:40|548.87|546.47|549.21|546.81|549.21|546.81|548.87|546.47|0
1656013130000|2022-06-23 19:38:50|549.38|546.98|549.21|546.81|549.56|547.16|549.21|546.81|0
1656013140000|2022-06-23 19:39:00|549.55|547.15|548.87|546.47|549.55|547.15|548.87|546.47|0
1656013150000|2022-06-23 19:39:10|548.7|546.3|549.04|546.64|549.04|546.64|548.7|546.3|0
1656013160000|2022-06-23 19:39:20|549.21|546.81|549.04|546.64|549.21|546.81|549.04|546.64|0
1656013170000|2022-06-23 19:39:30|549.13|546.73|548.35|545.95|549.13|546.73|548.35|545.95|0
1656013180000|2022-06-23 19:39:40|548.7|546.3|548.87|546.47|548.87|546.47|548.7|546.3|0
1656013190000|2022-06-23 19:39:50|548.69|546.29|549.04|546.64|549.04|546.64|548.69|546.29|0
1656013200000|2022-06-23 19:40:00|548.52|546.12|549.21|546.81|549.21|546.81|548.52|546.12|0
1656013210000|2022-06-23 19:40:10|549.38|546.98|549.55|547.15|549.73|547.33|549.38|546.98|0
1656013220000|2022-06-23 19:40:20|549.38|546.98|548.69|546.29|549.38|546.98|548.69|546.29|0
1656013230000|2022-06-23 19:40:30|548.01|545.61|547.66|545.26|548.01|545.61|547.66|545.26|0
1656013240000|2022-06-23 19:40:40|547.32|544.92|546.63|544.23|547.32|544.92|546.63|544.23|0
1656013250000|2022-06-23 19:40:50|546.46|544.06|546.63|544.23|546.63|544.23|546.46|544.06|0
1656013260000|2022-06-23 19:41:00|546.12|543.72|546.29|543.89|546.29|543.89|546.12|543.72|0
1656013270000|2022-06-23 19:41:10|546.63|544.23|546.81|544.41|547.15|544.75|546.63|544.23|0
1656013280000|2022-06-23 19:41:20|546.72|544.32|546.46|544.06|546.72|544.32|546.46|544.06|0
1656013290000|2022-06-23 19:41:30|546.12|543.72|546.12|543.72|546.12|543.72|545.95|543.55|0
1656013300000|2022-06-23 19:41:40|546.29|543.89|546.12|543.72|546.29|543.89|546.12|543.72|0
1656013310000|2022-06-23 19:41:50|546.29|543.89|546.29|543.89|546.29|543.89|546.12|543.72|0
1656013320000|2022-06-23 19:42:00|546.46|544.06|545.43|543.03|546.46|544.06|545.43|543.03|0
1656013330000|2022-06-23 19:42:10|545.26|542.86|545.95|543.55|545.95|543.55|545.26|542.86|0
1656013340000|2022-06-23 19:42:20|545.61|543.21|545.09|542.69|545.61|543.21|545.09|542.69|0
1656013350000|2022-06-23 19:42:30|545.26|542.86|545.09|542.69|545.26|542.86|545.09|542.69|0
1656013360000|2022-06-23 19:42:40|545.26|542.86|545.43|543.03|545.43|543.03|545.09|542.69|0
1656013370000|2022-06-23 19:42:50|545.78|543.38|546.12|543.72|546.12|543.72|545.78|543.38|0
1656013380000|2022-06-23 19:43:00|546.46|544.06|546.12|543.72|546.46|544.06|546.04|543.64|0
1656013390000|2022-06-23 19:43:10|546.46|544.06|547.15|544.75|547.32|544.92|546.46|544.06|0
1656013400000|2022-06-23 19:43:20|546.81|544.41|546.98|544.58|547.32|544.92|546.81|544.41|0
1656013410000|2022-06-23 19:43:30|547.15|544.75|546.98|544.58|547.15|544.75|546.98|544.58|0
1656013420000|2022-06-23 19:43:40|547.15|544.75|546.98|544.58|547.15|544.75|546.98|544.58|0
1656013430000|2022-06-23 19:43:50|546.63|544.23|546.46|544.06|546.63|544.23|546.29|543.89|0
1656013440000|2022-06-23 19:44:00|546.63|544.23|545.95|543.55|546.63|544.23|545.95|543.55|0
1656013450000|2022-06-23 19:44:10|546.46|544.06|545.95|543.55|546.46|544.06|545.95|543.55|0
1656013460000|2022-06-23 19:44:20|546.12|543.72|545.95|543.55|546.29|543.89|545.95|543.55|0
1656013470000|2022-06-23 19:44:30|545.78|543.38|545.78|543.38|546.12|543.72|545.78|543.38|0
1656013480000|2022-06-23 19:44:40|545.95|543.55|546.98|544.58|546.98|544.58|545.95|543.55|0
1656013490000|2022-06-23 19:44:50|547.15|544.75|547.32|544.92|547.32|544.92|547.15|544.75|0
1656013500000|2022-06-23 19:45:00|547.49|545.09|546.29|543.89|547.49|545.09|546.29|543.89|0
1656013510000|2022-06-23 19:45:10|546.12|543.72|544.92|542.52|546.12|543.72|544.92|542.52|0
1656013520000|2022-06-23 19:45:20|544.84|542.44|545.26|542.86|545.43|543.03|544.84|542.44|0
1656013530000|2022-06-23 19:45:30|545.78|543.38|545.95|543.55|545.95|543.55|545.78|543.38|0
1656013540000|2022-06-23 19:45:40|545.69|543.29|546.12|543.72|546.12|543.72|545.69|543.29|0
1656013550000|2022-06-23 19:45:50|545.95|543.55|545.6|543.2|545.95|543.55|545.43|543.03|0
1656013560000|2022-06-23 19:46:00|545.43|543.03|544.92|542.52|545.43|543.03|544.92|542.52|0
1656013570000|2022-06-23 19:46:10|544.75|542.35|544.24|541.84|544.75|542.35|544.24|541.84|0
1656013580000|2022-06-23 19:46:20|544.41|542.01|544.24|541.84|544.41|542.01|544.24|541.84|0
1656013590000|2022-06-23 19:46:30|544.41|542.01|544.75|542.35|544.75|542.35|544.41|542.01|0
1656013600000|2022-06-23 19:46:40|544.41|542.01|544.41|542.01|544.58|542.18|544.24|541.84|0
1656013610000|2022-06-23 19:46:50|544.58|542.18|544.41|542.01|544.58|542.18|544.24|541.84|0
1656013620000|2022-06-23 19:47:00|544.24|541.84|544.41|542.01|544.41|542.01|544.24|541.84|0
1656013630000|2022-06-23 19:47:10|544.75|542.35|544.41|542.01|544.75|542.35|544.24|541.84|0
1656013640000|2022-06-23 19:47:20|544.24|541.84|543.21|540.81|544.24|541.84|543.04|540.64|0
1656013650000|2022-06-23 19:47:30|543.04|540.64|543.72|541.32|543.89|541.49|543.04|540.64|0
1656013660000|2022-06-23 19:47:40|544.06|541.66|543.89|541.49|544.06|541.66|543.89|541.49|0
1656013670000|2022-06-23 19:47:50|544.06|541.66|543.89|541.49|544.75|542.35|543.89|541.49|0
1656013680000|2022-06-23 19:48:00|543.55|541.15|544.06|541.66|544.06|541.66|543.55|541.15|0
1656013690000|2022-06-23 19:48:10|544.58|542.18|544.06|541.66|544.58|542.18|543.72|541.32|0
1656013700000|2022-06-23 19:48:20|543.89|541.49|543.89|541.49|544.06|541.66|543.72|541.32|0
1656013710000|2022-06-23 19:48:30|544.23|541.83|545.26|542.86|545.26|542.86|544.23|541.83|0
1656013720000|2022-06-23 19:48:40|545.78|543.38|544.92|542.52|545.86|543.46|544.92|542.52|0
1656013730000|2022-06-23 19:48:50|544.84|542.44|544.41|542.01|544.84|542.44|544.41|542.01|0
1656013740000|2022-06-23 19:49:00|543.89|541.49|543.38|540.98|544.23|541.83|543.38|540.98|0
1656013750000|2022-06-23 19:49:10|543.04|540.64|542.87|540.47|543.21|540.81|542.87|540.47|0
1656013760000|2022-06-23 19:49:20|544.06|541.66|543.98|541.58|544.06|541.66|543.89|541.49|0
1656013770000|2022-06-23 19:49:30|543.72|541.32|544.06|541.66|544.06|541.66|543.72|541.32|0
1656013780000|2022-06-23 19:49:40|543.89|541.49|543.55|541.15|544.06|541.66|543.55|541.15|0
1656013790000|2022-06-23 19:49:50|543.38|540.98|542.87|540.47|543.64|541.24|542.87|540.47|0
1656013800000|2022-06-23 19:50:00|542.53|540.13|542.18|539.78|542.53|540.13|542.01|539.61|0
1656013810000|2022-06-23 19:50:10|541.67|539.27|541.33|538.93|541.67|539.27|541.33|538.93|0
1656013820000|2022-06-23 19:50:20|541.5|539.1|541.84|539.44|542.01|539.61|541.5|539.1|0
1656013830000|2022-06-23 19:50:30|541.67|539.27|542.53|540.13|542.53|540.13|541.5|539.1|0
1656013840000|2022-06-23 19:50:40|542.18|539.78|542.53|540.13|542.53|540.13|541.84|539.44|0
1656013850000|2022-06-23 19:50:50|542.35|539.95|542.53|540.13|542.53|540.13|542.01|539.61|0
1656013860000|2022-06-23 19:51:00|542.18|539.78|542.18|539.78|542.18|539.78|542.01|539.61|0
1656013870000|2022-06-23 19:51:10|542.01|539.61|541.67|539.27|542.01|539.61|541.67|539.27|0
1656013880000|2022-06-23 19:51:20|541.5|539.1|540.82|538.42|541.5|539.1|540.65|538.25|0
1656013890000|2022-06-23 19:51:30|540.4|538|540.65|538.25|540.65|538.25|540.4|538|0
1656013900000|2022-06-23 19:51:40|540.48|538.08|540.31|537.91|540.48|538.08|540.14|537.74|0
1656013910000|2022-06-23 19:51:50|540.48|538.08|540.48|538.08|540.48|538.08|540.48|538.08|0
1656013920000|2022-06-23 19:52:00|540.31|537.91|540.82|538.42|540.82|538.42|540.31|537.91|0
1656013930000|2022-06-23 19:52:10|541.16|538.76|541.84|539.44|541.84|539.44|541.16|538.76|0
1656013940000|2022-06-23 19:52:20|541.67|539.27|542.87|540.47|542.87|540.47|541.67|539.27|0
1656013950000|2022-06-23 19:52:30|543.04|540.64|542.7|540.3|543.04|540.64|542.7|540.3|0
1656013960000|2022-06-23 19:52:40|542.78|540.38|542.7|540.3|542.78|540.38|542.7|540.3|0
1656013970000|2022-06-23 19:52:50|543.04|540.64|543.55|541.15|543.55|541.15|543.04|540.64|0
1656013980000|2022-06-23 19:53:00|543.72|541.32|544.06|541.66|544.06|541.66|543.72|541.32|0
1656013990000|2022-06-23 19:53:10|543.38|540.98|543.72|541.32|543.72|541.32|543.38|540.98|0
1656014000000|2022-06-23 19:53:20|544.06|541.66|543.55|541.15|544.06|541.66|543.55|541.15|0
1656014010000|2022-06-23 19:53:30|543.72|541.32|544.06|541.66|544.06|541.66|543.72|541.32|0
1656014020000|2022-06-23 19:53:40|543.89|541.49|544.23|541.83|544.23|541.83|543.55|541.15|0
1656014030000|2022-06-23 19:53:50|544.4|542|545.09|542.69|545.09|542.69|544.4|542|0
1656014040000|2022-06-23 19:54:00|545.26|542.86|546.63|544.23|546.63|544.23|545.26|542.86|0
1656014050000|2022-06-23 19:54:10|546.8|544.4|547.14|544.74|547.14|544.74|546.8|544.4|0
1656014060000|2022-06-23 19:54:20|546.97|544.57|545.77|543.37|546.97|544.57|545.77|543.37|0
1656014070000|2022-06-23 19:54:30|545.6|543.2|545.94|543.54|546.12|543.72|545.6|543.2|0
1656014080000|2022-06-23 19:54:40|546.29|543.89|546.97|544.57|546.97|544.57|546.29|543.89|0
1656014090000|2022-06-23 19:54:50|546.8|544.4|546.63|544.23|546.8|544.4|546.63|544.23|0
1656014100000|2022-06-23 19:55:00|546.8|544.4|547.32|544.92|547.83|545.43|546.8|544.4|0
1656014110000|2022-06-23 19:55:10|547.23|544.83|546.29|543.89|547.23|544.83|546.29|543.89|0
1656014120000|2022-06-23 19:55:20|546.63|544.23|547.14|544.74|547.14|544.74|546.63|544.23|0
1656014130000|2022-06-23 19:55:30|547.32|544.92|547.49|545.09|547.66|545.26|547.32|544.92|0
1656014140000|2022-06-23 19:55:40|547.14|544.74|547.32|544.92|547.32|544.92|547.14|544.74|0
1656014150000|2022-06-23 19:55:50|546.8|544.4|546.97|544.57|547.14|544.74|546.8|544.4|0
1656014160000|2022-06-23 19:56:00|546.8|544.4|547.83|545.43|547.83|545.43|546.8|544.4|0
1656014170000|2022-06-23 19:56:10|547.66|545.26|547.49|545.09|547.66|545.26|547.14|544.74|0
1656014180000|2022-06-23 19:56:20|547.66|545.26|546.46|544.06|547.66|545.26|546.46|544.06|0
1656014190000|2022-06-23 19:56:30|546.8|544.4|546.8|544.4|546.8|544.4|546.63|544.23|0
1656014200000|2022-06-23 19:56:40|546.63|544.23|545.77|543.37|546.63|544.23|545.77|543.37|0
1656014210000|2022-06-23 19:56:50|545.94|543.54|546.46|544.06|546.46|544.06|545.94|543.54|0
1656014220000|2022-06-23 19:57:00|546.8|544.4|546.29|543.89|546.8|544.4|546.29|543.89|0
1656014230000|2022-06-23 19:57:10|546.63|544.23|545.94|543.54|546.63|544.23|545.94|543.54|0
1656014240000|2022-06-23 19:57:20|545.77|543.37|545.6|543.2|545.77|543.37|545.6|543.2|0
1656014250000|2022-06-23 19:57:30|545.26|542.86|544.92|542.52|545.26|542.86|544.74|542.34|0
1656014260000|2022-06-23 19:57:40|544.57|542.17|544.57|542.17|544.57|542.17|544.57|542.17|0
1656014270000|2022-06-23 19:57:50|544.4|542|544.74|542.34|544.74|542.34|544.4|542|0
1656014280000|2022-06-23 19:58:00|544.92|542.52|545.26|542.86|545.26|542.86|544.92|542.52|0
1656014290000|2022-06-23 19:58:10|544.57|542.17|544.74|542.34|544.74|542.34|544.57|542.17|0
1656014300000|2022-06-23 19:58:20|545|542.6|544.74|542.34|545.09|542.69|544.74|542.34|0
1656014310000|2022-06-23 19:58:30|544.4|542|544.4|542|544.57|542.17|544.4|542|0
1656014320000|2022-06-23 19:58:40|544.23|541.83|544.06|541.66|544.23|541.83|544.06|541.66|0
1656014330000|2022-06-23 19:58:50|544.4|542|544.4|542|544.57|542.17|544.4|542|0
1656014340000|2022-06-23 19:59:00|544.23|541.83|544.74|542.34|544.74|542.34|544.23|541.83|0
1656014350000|2022-06-23 19:59:10|544.92|542.52|544.74|542.34|544.92|542.52|544.4|542|0
1656014360000|2022-06-23 19:59:20|544.4|542|544.23|541.83|544.57|542.17|544.23|541.83|0
1656014370000|2022-06-23 19:59:30|544.4|542|544.06|541.66|544.4|542|544.06|541.66|0
1656014380000|2022-06-23 19:59:40|543.89|541.49|543.72|541.32|543.89|541.49|542.52|540.12|0
1656014390000|2022-06-23 19:59:50|544.23|541.83|544.74|542.34|544.74|542.34|544.06|541.66|0
1656014400000|2022-06-23 20:00:00|544.92|542.52|546.29|543.89|546.29|543.89|544.92|542.52|0
1656014410000|2022-06-23 20:00:10|545.94|543.54|545.94|543.54|546.29|543.89|545.77|543.37|0
1656014420000|2022-06-23 20:00:20|546.11|543.71|547.06|544.66|547.49|545.09|546.11|543.71|0
1656014430000|2022-06-23 20:00:30|547.14|544.74|547.49|545.09|547.66|545.26|547.14|544.74|0
1656014440000|2022-06-23 20:00:40|547.31|544.91|548.86|546.46|548.86|546.46|547.31|544.91|0
1656014450000|2022-06-23 20:00:50|548.69|546.29|549.2|546.8|549.2|546.8|548.69|546.29|0
1656014460000|2022-06-23 20:01:00|548.69|546.29|548|545.6|548.69|546.29|547.83|545.43|0
1656014470000|2022-06-23 20:01:10|547.83|545.43|547.75|545.35|547.83|545.43|547.75|545.35|0
1656014480000|2022-06-23 20:01:20|547.83|545.43|548.17|545.77|548.17|545.77|547.83|545.43|0
1656014490000|2022-06-23 20:01:30|548.34|545.94|548.69|546.29|548.69|546.29|548.34|545.94|0
1656014500000|2022-06-23 20:01:40|548.52|546.12|548.34|545.94|548.52|546.12|548.34|545.94|0
1656014510000|2022-06-23 20:01:50|548.09|545.69|548.17|545.77|548.17|545.77|548|545.6|0
1656014520000|2022-06-23 20:02:00|548.34|545.94|548.52|546.12|548.52|546.12|548.34|545.94|0
1656014530000|2022-06-23 20:02:10|548.69|546.29|548.86|546.46|548.86|546.46|548.69|546.29|0
1656014540000|2022-06-23 20:02:20|548.69|546.29|548.69|546.29|548.86|546.46|548.69|546.29|0
1656014550000|2022-06-23 20:02:30|548.86|546.46|549.12|546.72|549.12|546.72|548.86|546.46|0
1656014560000|2022-06-23 20:02:40|549.03|546.63|549.2|546.8|549.2|546.8|549.03|546.63|0
1656014570000|2022-06-23 20:02:50|549.55|547.15|549.72|547.32|549.72|547.32|549.38|546.98|0
1656014580000|2022-06-23 20:03:00|549.38|546.98|550.06|547.66|550.06|547.66|549.38|546.98|0
1656014590000|2022-06-23 20:03:10|549.89|547.49|550.06|547.66|550.06|547.66|549.89|547.49|0
1656014600000|2022-06-23 20:03:20|550.41|548.01|550.41|548.01|550.41|548.01|550.41|548.01|0
1656014610000|2022-06-23 20:03:30|550.58|548.18|550.58|548.18|550.58|548.18|550.58|548.18|0
1656014620000|2022-06-23 20:03:40|550.41|548.01|550.75|548.35|550.75|548.35|550.41|548.01|0
1656014630000|2022-06-23 20:03:50|551.1|548.7|551.1|548.7|551.1|548.7|551.1|548.7|0
1656014640000|2022-06-23 20:04:00|550.92|548.52|551.1|548.7|551.1|548.7|550.92|548.52|0
1656014650000|2022-06-23 20:04:10|551.27|548.87|551.1|548.7|551.44|549.04|551.1|548.7|0
1656014660000|2022-06-23 20:04:20|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1656014670000|2022-06-23 20:04:30|551.1|548.7|551.1|548.7|551.1|548.7|551.1|548.7|0
1656014680000|2022-06-23 20:04:40|551.27|548.87|551.79|549.39|551.79|549.39|551.27|548.87|0
1656014700000|2022-06-23 20:05:00|551.61|549.21|551.61|549.21|551.61|549.21|551.44|549.04|0
1656014710000|2022-06-23 20:05:10|551.44|549.04|551.88|549.48|551.88|549.48|551.44|549.04|0
1656014720000|2022-06-23 20:05:20|551.44|549.04|551.1|548.7|551.44|549.04|551.1|548.7|0
1656014730000|2022-06-23 20:05:30|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1656014740000|2022-06-23 20:05:40|551.1|548.7|551.44|549.04|551.44|549.04|551.1|548.7|0
1656014750000|2022-06-23 20:05:50|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1656014760000|2022-06-23 20:06:00|551.1|548.7|551.27|548.87|551.27|548.87|551.1|548.7|0
1656014770000|2022-06-23 20:06:10|551.44|549.04|551.61|549.21|551.61|549.21|551.44|549.04|0
1656014780000|2022-06-23 20:06:20|551.44|549.04|551.44|549.04|551.44|549.04|551.27|548.87|0
1656014800000|2022-06-23 20:06:40|551.61|549.21|551.7|549.3|551.7|549.3|551.44|549.04|0
1656014810000|2022-06-23 20:06:50|551.79|549.39|551.79|549.39|551.96|549.56|551.79|549.39|0
1656014820000|2022-06-23 20:07:00|551.61|549.21|551.79|549.39|551.79|549.39|551.61|549.21|0
1656014830000|2022-06-23 20:07:10|551.61|549.21|551.44|549.04|551.61|549.21|551.44|549.04|0
1656014840000|2022-06-23 20:07:20|551.27|548.87|551.27|548.87|551.44|549.04|551.27|548.87|0
1656014850000|2022-06-23 20:07:30|551.1|548.7|551.1|548.7|551.1|548.7|551.01|548.61|0
1656014860000|2022-06-23 20:07:40|550.92|548.52|550.92|548.52|551.1|548.7|550.92|548.52|0
1656014870000|2022-06-23 20:07:50|551.1|548.7|551.44|549.04|551.44|549.04|551.1|548.7|0
1656014890000|2022-06-23 20:08:10|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1656014900000|2022-06-23 20:08:20|551.53|549.13|551.44|549.04|551.53|549.13|551.44|549.04|0
1656014920000|2022-06-23 20:08:40|551.27|548.87|551.44|549.04|551.44|549.04|551.27|548.87|0
1656014930000|2022-06-23 20:08:50|551.27|548.87|551.44|549.04|551.44|549.04|551.27|548.87|0
1656014940000|2022-06-23 20:09:00|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1656014960000|2022-06-23 20:09:20|551.44|549.04|551.61|549.21|551.61|549.21|551.44|549.04|0
1656014970000|2022-06-23 20:09:30|551.53|549.13|551.53|549.13|551.53|549.13|551.53|549.13|0
1656014980000|2022-06-23 20:09:40|551.44|549.04|551.44|549.04|551.53|549.13|551.44|549.04|0
1656014990000|2022-06-23 20:09:50|551.53|549.13|551.36|548.96|551.53|549.13|551.36|548.96|0
1656015000000|2022-06-23 20:10:00|551.27|548.87|551.36|548.96|551.36|548.96|551.27|548.87|0
1656015010000|2022-06-23 20:10:10|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1656015020000|2022-06-23 20:10:20|551.36|548.96|551.36|548.96|551.36|548.96|551.36|548.96|0
1656015030000|2022-06-23 20:10:30|551.27|548.87|551.44|549.04|551.53|549.13|551.27|548.87|0
1656015040000|2022-06-23 20:10:40|551.61|549.21|551.78|549.38|551.78|549.38|551.61|549.21|0
1656015080000|2022-06-23 20:11:20|551.61|549.21|551.61|549.21|551.61|549.21|551.61|549.21|0
1656015100000|2022-06-23 20:11:40|551.44|549.04|551.27|548.87|551.44|549.04|551.27|548.87|0
1656015120000|2022-06-23 20:12:00|551.44|549.04|551.44|549.04|551.44|549.04|551.36|548.96|0
1656015130000|2022-06-23 20:12:10|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1656015140000|2022-06-23 20:12:20|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1656015150000|2022-06-23 20:12:30|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1656015190000|2022-06-23 20:13:10|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1656015220000|2022-06-23 20:13:40|551.09|548.69|551.09|548.69|551.09|548.69|551.09|548.69|0
1656015240000|2022-06-23 20:14:00|551.44|549.04|551.27|548.87|551.44|549.04|551.27|548.87|0
1656015250000|2022-06-23 20:14:10|551.44|549.04|551.78|549.38|551.78|549.38|551.44|549.04|0
1656015320000|2022-06-23 20:15:20|551.81|549.01|551.64|548.84|551.81|549.01|551.64|548.84|0
1656015340000|2022-06-23 20:15:40|551.47|548.67|551.64|548.84|551.64|548.84|551.47|548.67|0
1656015380000|2022-06-23 20:16:20|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1656015400000|2022-06-23 20:16:40|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1656015410000|2022-06-23 20:16:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1656015420000|2022-06-23 20:17:00|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1656015470000|2022-06-23 20:17:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1656015510000|2022-06-23 20:18:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1656015530000|2022-06-23 20:18:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1656015550000|2022-06-23 20:19:10|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1656015560000|2022-06-23 20:19:20|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1656015660000|2022-06-23 20:21:00|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1656015670000|2022-06-23 20:21:10|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1656015690000|2022-06-23 20:21:30|550.43|547.63|550.43|547.63|550.43|547.63|550.43|547.63|0
1656015700000|2022-06-23 20:21:40|550.26|547.46|550.26|547.46|550.26|547.46|550.09|547.29|0
1656015710000|2022-06-23 20:21:50|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1656015720000|2022-06-23 20:22:00|550.26|547.46|550.43|547.63|550.43|547.63|550.26|547.46|0
1656015730000|2022-06-23 20:22:10|550.26|547.46|550.35|547.55|550.43|547.63|550.26|547.46|0
1656015740000|2022-06-23 20:22:20|550.43|547.63|550.09|547.29|550.43|547.63|550.09|547.29|0
1656015750000|2022-06-23 20:22:30|550.17|547.37|550.09|547.29|550.17|547.37|550.09|547.29|0
1656015800000|2022-06-23 20:23:20|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1656015810000|2022-06-23 20:23:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656015820000|2022-06-23 20:23:40|549.57|546.77|549.4|546.6|549.57|546.77|549.4|546.6|0
1656015860000|2022-06-23 20:24:20|549.57|546.77|549.49|546.69|549.57|546.77|549.49|546.69|0
1656015870000|2022-06-23 20:24:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656015880000|2022-06-23 20:24:40|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656015900000|2022-06-23 20:25:00|549.31|546.51|549.4|546.6|549.4|546.6|549.31|546.51|0
1656015910000|2022-06-23 20:25:10|549.57|546.77|549.74|546.94|549.74|546.94|549.57|546.77|0
1656015920000|2022-06-23 20:25:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656015930000|2022-06-23 20:25:30|549.74|546.94|549.91|547.11|549.91|547.11|549.74|546.94|0
1656015940000|2022-06-23 20:25:40|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1656015950000|2022-06-23 20:25:50|550.26|547.46|550.43|547.63|550.43|547.63|550.26|547.46|0
1656015960000|2022-06-23 20:26:00|550.26|547.46|550.08|547.28|550.26|547.46|550.08|547.28|0
1656015970000|2022-06-23 20:26:10|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1656015990000|2022-06-23 20:26:30|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1656016000000|2022-06-23 20:26:40|549.91|547.11|549.91|547.11|550.08|547.28|549.91|547.11|0
1656016010000|2022-06-23 20:26:50|550|547.2|549.4|546.6|550|547.2|549.4|546.6|0
1656016020000|2022-06-23 20:27:00|549.49|546.69|549.4|546.6|549.49|546.69|549.4|546.6|0
1656016030000|2022-06-23 20:27:10|549.57|546.77|549.4|546.6|549.57|546.77|549.4|546.6|0
1656016040000|2022-06-23 20:27:20|549.22|546.42|549.31|546.51|549.31|546.51|549.22|546.42|0
1656016050000|2022-06-23 20:27:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656016060000|2022-06-23 20:27:40|549.57|546.77|549.48|546.68|549.57|546.77|549.48|546.68|0
1656016070000|2022-06-23 20:27:50|549.4|546.6|549.22|546.42|549.4|546.6|549.22|546.42|0
1656016090000|2022-06-23 20:28:10|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656016100000|2022-06-23 20:28:20|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656016160000|2022-06-23 20:29:20|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1656016170000|2022-06-23 20:29:30|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656016180000|2022-06-23 20:29:40|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656016230000|2022-06-23 20:30:30|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656016250000|2022-06-23 20:30:50|549.22|546.42|549.05|546.25|549.22|546.42|549.05|546.25|0
1656016300000|2022-06-23 20:31:40|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656016310000|2022-06-23 20:31:50|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656016320000|2022-06-23 20:32:00|548.88|546.08|548.88|546.08|549.05|546.25|548.88|546.08|0
1656016350000|2022-06-23 20:32:30|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656016390000|2022-06-23 20:33:10|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1656016400000|2022-06-23 20:33:20|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656016420000|2022-06-23 20:33:40|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656016430000|2022-06-23 20:33:50|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656016440000|2022-06-23 20:34:00|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656016530000|2022-06-23 20:35:30|549.05|546.25|549.22|546.42|549.22|546.42|549.05|546.25|0
1656016580000|2022-06-23 20:36:20|548.06|545.26|548.06|545.26|548.06|545.26|548.06|545.26|0
1656016680000|2022-06-23 20:38:00|547.89|545.09|547.89|545.09|547.89|545.09|547.89|545.09|0
1656016700000|2022-06-23 20:38:20|548.06|545.26|548.06|545.26|548.06|545.26|548.06|545.26|0
1656016820000|2022-06-23 20:40:20|548.75|545.95|549.44|546.64|549.44|546.64|548.75|545.95|0
1656016830000|2022-06-23 20:40:30|549.61|546.81|549.79|546.99|549.79|546.99|549.61|546.81|0
1656016840000|2022-06-23 20:40:40|549.96|547.16|550.65|547.85|550.65|547.85|549.96|547.16|0
1656016850000|2022-06-23 20:40:50|550.82|548.02|550.82|548.02|550.82|548.02|550.82|548.02|0
1656016860000|2022-06-23 20:41:00|551.34|548.54|551.34|548.54|551.34|548.54|551.34|548.54|0
1656016870000|2022-06-23 20:41:10|550.99|548.19|550.82|548.02|550.99|548.19|550.48|547.68|0
1656016880000|2022-06-23 20:41:20|550.99|548.19|550.99|548.19|550.99|548.19|550.99|548.19|0
1656016890000|2022-06-23 20:41:30|550.82|548.02|550.82|548.02|550.91|548.11|550.82|548.02|0
1656016900000|2022-06-23 20:41:40|551.17|548.37|551.69|548.89|551.69|548.89|551.17|548.37|0
1656016920000|2022-06-23 20:42:00|551.86|549.06|551.69|548.89|551.86|549.06|551.69|548.89|0
1656016930000|2022-06-23 20:42:10|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1656016950000|2022-06-23 20:42:30|552.03|549.23|552.03|549.23|552.03|549.23|552.03|549.23|0
1656016970000|2022-06-23 20:42:50|551.86|549.06|551.68|548.88|551.86|549.06|551.68|548.88|0
1656016980000|2022-06-23 20:43:00|551.86|549.06|551.86|549.06|551.86|549.06|551.86|549.06|0
1656016990000|2022-06-23 20:43:10|552.03|549.23|552.12|549.32|552.12|549.32|552.03|549.23|0
1656017000000|2022-06-23 20:43:20|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1656017010000|2022-06-23 20:43:30|552.03|549.23|552.38|549.58|552.38|549.58|552.03|549.23|0
1656017020000|2022-06-23 20:43:40|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1656017030000|2022-06-23 20:43:50|552.03|549.23|552.12|549.32|552.12|549.32|552.03|549.23|0
1656017040000|2022-06-23 20:44:00|552.03|549.23|551.86|549.06|552.2|549.4|551.86|549.06|0
1656017050000|2022-06-23 20:44:10|552.03|549.23|552.38|549.58|552.38|549.58|552.03|549.23|0
1656017060000|2022-06-23 20:44:20|552.29|549.49|552.38|549.58|552.38|549.58|552.29|549.49|0
1656017070000|2022-06-23 20:44:30|552.2|549.4|552.12|549.32|552.29|549.49|552.03|549.23|0
1656017080000|2022-06-23 20:44:40|552.29|549.49|552.38|549.58|552.38|549.58|552.29|549.49|0
1656017100000|2022-06-23 20:45:00|552.2|549.4|552.55|549.75|552.72|549.92|552.2|549.4|0
1656017110000|2022-06-23 20:45:10|552.72|549.92|552.55|549.75|552.72|549.92|552.55|549.75|0
1656017120000|2022-06-23 20:45:20|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1656017130000|2022-06-23 20:45:30|552.55|549.75|552.72|549.92|552.72|549.92|552.55|549.75|0
1656017140000|2022-06-23 20:45:40|552.55|549.75|552.55|549.75|552.55|549.75|552.55|549.75|0
1656017150000|2022-06-23 20:45:50|552.72|549.92|552.55|549.75|552.72|549.92|552.55|549.75|0
1656017160000|2022-06-23 20:46:00|552.38|549.58|552.38|549.58|552.38|549.58|552.38|549.58|0
1656017170000|2022-06-23 20:46:10|552.55|549.75|552.55|549.75|552.55|549.75|552.55|549.75|0
1656017180000|2022-06-23 20:46:20|552.64|549.84|552.55|549.75|552.64|549.84|552.55|549.75|0
1656017190000|2022-06-23 20:46:30|552.64|549.84|552.55|549.75|552.64|549.84|552.55|549.75|0
1656017200000|2022-06-23 20:46:40|552.38|549.58|552.55|549.75|552.55|549.75|552.38|549.58|0
1656017210000|2022-06-23 20:46:50|552.47|549.67|552.64|549.84|552.64|549.84|552.47|549.67|0
1656017230000|2022-06-23 20:47:10|552.55|549.75|552.47|549.67|552.55|549.75|552.38|549.58|0
1656017240000|2022-06-23 20:47:20|552.38|549.58|552.47|549.67|552.55|549.75|552.38|549.58|0
1656017250000|2022-06-23 20:47:30|552.38|549.58|552.38|549.58|552.47|549.67|552.38|549.58|0
1656017260000|2022-06-23 20:47:40|552.47|549.67|552.47|549.67|552.47|549.67|552.47|549.67|0
1656017270000|2022-06-23 20:47:50|552.38|549.58|552.72|549.92|552.72|549.92|552.38|549.58|0
1656017280000|2022-06-23 20:48:00|552.55|549.75|552.64|549.84|552.64|549.84|552.47|549.67|0
1656017290000|2022-06-23 20:48:10|552.72|549.92|552.72|549.92|552.72|549.92|552.64|549.84|0
1656017310000|2022-06-23 20:48:30|552.89|550.09|552.89|550.09|552.89|550.09|552.72|549.92|0
1656017320000|2022-06-23 20:48:40|552.64|549.84|552.64|549.84|552.64|549.84|552.64|549.84|0
1656017330000|2022-06-23 20:48:50|552.72|549.92|552.72|549.92|552.72|549.92|552.64|549.84|0
1656017340000|2022-06-23 20:49:00|552.89|550.09|552.89|550.09|552.89|550.09|552.72|549.92|0
1656017350000|2022-06-23 20:49:10|553.07|550.27|553.24|550.44|553.24|550.44|553.07|550.27|0
1656017380000|2022-06-23 20:49:40|552.89|550.09|553.07|550.27|553.07|550.27|552.89|550.09|0
1656017390000|2022-06-23 20:49:50|552.89|550.09|552.89|550.09|552.89|550.09|552.89|550.09|0
1656017400000|2022-06-23 20:50:00|553.07|550.27|553.07|550.27|553.07|550.27|553.07|550.27|0
1656017410000|2022-06-23 20:50:10|553.24|550.44|553.24|550.44|553.24|550.44|553.07|550.27|0
1656017470000|2022-06-23 20:51:10|553.59|550.79|553.59|550.79|553.59|550.79|553.59|550.79|0
1656017480000|2022-06-23 20:51:20|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1656017490000|2022-06-23 20:51:30|553.93|551.13|553.76|550.96|553.93|551.13|553.76|550.96|0
1656017500000|2022-06-23 20:51:40|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1656017510000|2022-06-23 20:51:50|553.76|550.96|553.93|551.13|553.93|551.13|553.76|550.96|0
1656017530000|2022-06-23 20:52:10|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1656017540000|2022-06-23 20:52:20|553.93|551.13|553.93|551.13|553.93|551.13|553.93|551.13|0
1656017560000|2022-06-23 20:52:40|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1656017570000|2022-06-23 20:52:50|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1656017580000|2022-06-23 20:53:00|554.28|551.48|554.45|551.65|554.45|551.65|554.28|551.48|0
1656017590000|2022-06-23 20:53:10|554.54|551.74|554.63|551.83|554.63|551.83|554.54|551.74|0
1656017600000|2022-06-23 20:53:20|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1656017610000|2022-06-23 20:53:30|554.63|551.83|554.54|551.74|554.63|551.83|554.45|551.65|0
1656017620000|2022-06-23 20:53:40|554.45|551.65|554.28|551.48|554.45|551.65|554.11|551.31|0
1656017640000|2022-06-23 20:54:00|554.45|551.65|554.63|551.83|554.63|551.83|554.28|551.48|0
1656017650000|2022-06-23 20:54:10|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1656017660000|2022-06-23 20:54:20|554.63|551.83|554.72|551.92|554.72|551.92|554.63|551.83|0
1656017670000|2022-06-23 20:54:30|554.8|552|554.62|551.82|554.8|552|554.62|551.82|0
1656017680000|2022-06-23 20:54:40|554.8|552|554.97|552.17|554.97|552.17|554.8|552|0
1656017690000|2022-06-23 20:54:50|555.15|552.35|555.32|552.52|555.32|552.52|554.8|552|0
1656017700000|2022-06-23 20:55:00|555.15|552.35|555.15|552.35|555.32|552.52|554.97|552.17|0
1656017710000|2022-06-23 20:55:10|555.06|552.26|555.32|552.52|555.32|552.52|555.06|552.26|0
1656017720000|2022-06-23 20:55:20|555.24|552.44|555.15|552.35|555.32|552.52|555.15|552.35|0
1656017730000|2022-06-23 20:55:30|554.97|552.17|554.62|551.82|554.97|552.17|554.62|551.82|0
1656017740000|2022-06-23 20:55:40|554.45|551.65|554.8|552|554.8|552|554.45|551.65|0
1656017750000|2022-06-23 20:55:50|554.71|551.91|554.71|551.91|554.97|552.17|554.71|551.91|0
1656017760000|2022-06-23 20:56:00|554.8|552|554.62|551.82|554.8|552|554.62|551.82|0
1656017770000|2022-06-23 20:56:10|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1656017780000|2022-06-23 20:56:20|554.37|551.57|554.28|551.48|554.37|551.57|554.28|551.48|0
1656017790000|2022-06-23 20:56:30|554.1|551.3|553.93|551.13|554.28|551.48|553.93|551.13|0
1656017800000|2022-06-23 20:56:40|554.02|551.22|553.76|550.96|554.02|551.22|553.76|550.96|0
1656017810000|2022-06-23 20:56:50|553.93|551.13|553.93|551.13|553.93|551.13|553.76|550.96|0
1656017820000|2022-06-23 20:57:00|554.1|551.3|554.02|551.22|554.1|551.3|554.02|551.22|0
1656017830000|2022-06-23 20:57:10|553.93|551.13|554.1|551.3|554.1|551.3|553.93|551.13|0
1656017850000|2022-06-23 20:57:30|554.28|551.48|554.45|551.65|554.45|551.65|554.28|551.48|0
1656017860000|2022-06-23 20:57:40|554.28|551.48|554.28|551.48|554.28|551.48|554.28|551.48|0
1656017870000|2022-06-23 20:57:50|554.37|551.57|554.45|551.65|554.45|551.65|554.37|551.57|0
1656017950000|2022-06-23 20:59:10|554.1|551.3|553.93|551.13|554.1|551.3|553.93|551.13|0
1656017980000|2022-06-23 20:59:40|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1656017990000|2022-06-23 20:59:50|553.85|551.05|553.65|550.85|554.02|551.22|553.65|550.85|0
1656018000000|2022-06-23 21:00:00|553.54|550.74|553.62|550.82|553.62|550.82|553.54|550.74|0
1656018010000|2022-06-23 21:00:10|553.83|551.03|554.03|551.23|554.03|551.23|553.77|550.97|0
1656018020000|2022-06-23 21:00:20|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1656018030000|2022-06-23 21:00:30|554.03|551.23|554.13|551.33|554.13|551.33|554.03|551.23|0
1656018050000|2022-06-23 21:00:50|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1656018060000|2022-06-23 21:01:00|554|551.2|553.98|551.18|554|551.2|553.98|551.18|0
1656018070000|2022-06-23 21:01:10|553.83|551.03|553.62|550.82|553.83|551.03|553.62|550.82|0
1656018080000|2022-06-23 21:01:20|553.6|550.8|553.6|550.8|553.6|550.8|553.6|550.8|0
1656018090000|2022-06-23 21:01:30|553.67|550.87|553.67|550.87|553.77|550.97|553.67|550.87|0
1656018100000|2022-06-23 21:01:40|553.65|550.85|553.62|550.82|553.65|550.85|553.57|550.77|0
1656018110000|2022-06-23 21:01:50|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1656018120000|2022-06-23 21:02:00|553.64|550.84|553.62|550.82|553.64|550.84|553.62|550.82|0
1656018130000|2022-06-23 21:02:10|553.67|550.87|553.69|550.89|553.69|550.89|553.67|550.87|0
1656018140000|2022-06-23 21:02:20|553.92|551.12|553.69|550.89|553.92|551.12|553.69|550.89|0
1656018160000|2022-06-23 21:02:40|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1656018170000|2022-06-23 21:02:50|553.75|550.95|554.07|551.27|554.07|551.27|553.75|550.95|0
1656018180000|2022-06-23 21:03:00|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1656018220000|2022-06-23 21:03:40|553.69|550.89|553.67|550.87|553.92|551.12|553.67|550.87|0
1656018230000|2022-06-23 21:03:50|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1656018250000|2022-06-23 21:04:10|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1656018260000|2022-06-23 21:04:20|553.62|550.82|553.62|550.82|553.62|550.82|553.62|550.82|0
1656018320000|2022-06-23 21:05:20|553.52|550.72|553.44|550.64|553.52|550.72|553.42|550.62|0
1656018330000|2022-06-23 21:05:30|553.42|550.62|553.42|550.62|553.42|550.62|553.42|550.62|0
1656018380000|2022-06-23 21:06:20|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1656018390000|2022-06-23 21:06:30|553.29|550.49|553.41|550.61|553.41|550.61|553.29|550.49|0
1656018400000|2022-06-23 21:06:40|553.26|550.46|553.23|550.43|553.41|550.61|553.23|550.43|0
1656018490000|2022-06-23 21:08:10|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1656018510000|2022-06-23 21:08:30|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1656018550000|2022-06-23 21:09:10|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1656018580000|2022-06-23 21:09:40|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1656018590000|2022-06-23 21:09:50|553.06|550.26|553.08|550.28|553.08|550.28|553.06|550.26|0
1656018610000|2022-06-23 21:10:10|552.98|550.18|552.96|550.16|552.98|550.18|552.96|550.16|0
1656018640000|2022-06-23 21:10:40|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1656018660000|2022-06-23 21:11:00|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1656018670000|2022-06-23 21:11:10|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1656018680000|2022-06-23 21:11:20|553.08|550.28|552.98|550.18|553.08|550.28|552.98|550.18|0
1656018690000|2022-06-23 21:11:30|553.03|550.23|553.14|550.34|553.18|550.38|553.03|550.23|0
1656018780000|2022-06-23 21:13:00|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1656018790000|2022-06-23 21:13:10|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1656018810000|2022-06-23 21:13:30|553.06|550.26|553.06|550.26|553.06|550.26|553.06|550.26|0
1656018820000|2022-06-23 21:13:40|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1656019050000|2022-06-23 21:17:30|553.13|550.33|553.13|550.33|553.13|550.33|553.13|550.33|0
1656019060000|2022-06-23 21:17:40|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1656019120000|2022-06-23 21:18:40|553.29|550.49|553.33|550.53|553.33|550.53|553.29|550.49|0
1656019140000|2022-06-23 21:19:00|553.31|550.51|553.31|550.51|553.31|550.51|553.31|550.51|0
1656019150000|2022-06-23 21:19:10|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1656019170000|2022-06-23 21:19:30|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1656019180000|2022-06-23 21:19:40|553.29|550.49|553.49|550.69|553.49|550.69|553.29|550.49|0
1656019190000|2022-06-23 21:19:50|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1656019210000|2022-06-23 21:20:10|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1656019380000|2022-06-23 21:23:00|553.44|550.64|553.44|550.64|553.44|550.64|553.44|550.64|0
1656019400000|2022-06-23 21:23:20|553.41|550.61|553.41|550.61|553.41|550.61|553.41|550.61|0
1656019410000|2022-06-23 21:23:30|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1656019440000|2022-06-23 21:24:00|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1656019470000|2022-06-23 21:24:30|554.17|551.37|554.07|551.27|554.17|551.37|554.07|551.27|0
1656019500000|2022-06-23 21:25:00|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1656019510000|2022-06-23 21:25:10|553.91|551.11|553.91|551.11|553.91|551.11|553.91|551.11|0
1656019520000|2022-06-23 21:25:20|553.67|550.87|553.49|550.69|553.67|550.87|553.49|550.69|0
1656019530000|2022-06-23 21:25:30|553.67|550.87|553.69|550.89|553.69|550.89|553.67|550.87|0
1656019540000|2022-06-23 21:25:40|553.64|550.84|553.67|550.87|553.67|550.87|553.64|550.84|0
1656019560000|2022-06-23 21:26:00|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1656019580000|2022-06-23 21:26:20|553.67|550.87|553.67|550.87|553.67|550.87|553.67|550.87|0
1656019600000|2022-06-23 21:26:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1656019610000|2022-06-23 21:26:50|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1656019620000|2022-06-23 21:27:00|553.99|551.19|553.91|551.11|553.99|551.19|553.91|551.11|0
1656019630000|2022-06-23 21:27:10|553.97|551.17|553.91|551.11|553.97|551.17|553.91|551.11|0
1656019640000|2022-06-23 21:27:20|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1656019650000|2022-06-23 21:27:30|553.76|550.96|553.94|551.14|553.94|551.14|553.76|550.96|0
1656019660000|2022-06-23 21:27:40|553.76|550.96|553.76|550.96|553.76|550.96|553.76|550.96|0
1656019670000|2022-06-23 21:27:50|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1656019680000|2022-06-23 21:28:00|554.09|551.29|554.05|551.25|554.09|551.29|554.05|551.25|0
1656019690000|2022-06-23 21:28:10|553.91|551.11|553.79|550.99|553.99|551.19|553.79|550.99|0
1656019700000|2022-06-23 21:28:20|553.94|551.14|553.87|551.07|553.94|551.14|553.87|551.07|0
1656019710000|2022-06-23 21:28:30|554.09|551.29|554.09|551.29|554.09|551.29|554.09|551.29|0
1656019720000|2022-06-23 21:28:40|553.87|551.07|553.87|551.07|553.87|551.07|553.87|551.07|0
1656019740000|2022-06-23 21:29:00|553.76|550.96|553.76|550.96|553.87|551.07|553.76|550.96|0
1656019760000|2022-06-23 21:29:20|553.74|550.94|553.79|550.99|553.79|550.99|553.74|550.94|0
1656019770000|2022-06-23 21:29:30|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1656019810000|2022-06-23 21:30:10|553.94|551.14|553.94|551.14|553.94|551.14|553.94|551.14|0
1656019830000|2022-06-23 21:30:30|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1656019990000|2022-06-23 21:33:10|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1656020040000|2022-06-23 21:34:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1656020090000|2022-06-23 21:34:50|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1656020160000|2022-06-23 21:36:00|553.99|551.19|553.99|551.19|553.99|551.19|553.99|551.19|0
1656020430000|2022-06-23 21:40:30|553.79|550.99|553.79|550.99|553.79|550.99|553.79|550.99|0
1656020450000|2022-06-23 21:40:50|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1656020460000|2022-06-23 21:41:00|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1656020570000|2022-06-23 21:42:50|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1656020580000|2022-06-23 21:43:00|553.71|550.91|553.68|550.88|553.71|550.91|553.68|550.88|0
1656020590000|2022-06-23 21:43:10|553.6|550.8|553.6|550.8|553.6|550.8|553.6|550.8|0
1656020620000|2022-06-23 21:43:40|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1656020630000|2022-06-23 21:43:50|553.56|550.76|553.56|550.76|553.56|550.76|553.56|550.76|0
1656020640000|2022-06-23 21:44:00|553.48|550.68|553.51|550.71|553.51|550.71|553.48|550.68|0
1656020650000|2022-06-23 21:44:10|553.48|550.68|553.56|550.76|553.56|550.76|553.48|550.68|0
1656020660000|2022-06-23 21:44:20|553.48|550.68|553.45|550.65|553.48|550.68|553.45|550.65|0
1656020670000|2022-06-23 21:44:30|553.51|550.71|553.51|550.71|553.51|550.71|553.51|550.71|0
1656020680000|2022-06-23 21:44:40|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1656020700000|2022-06-23 21:45:00|553.58|550.78|553.6|550.8|553.6|550.8|553.58|550.78|0
1656020720000|2022-06-23 21:45:20|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1656020840000|2022-06-23 21:47:20|553.45|550.65|553.48|550.68|553.48|550.68|553.45|550.65|0
1656020900000|2022-06-23 21:48:20|553.27|550.47|553.06|550.26|553.27|550.47|553.06|550.26|0
1656020910000|2022-06-23 21:48:30|552.85|550.05|552.65|549.85|552.85|550.05|552.65|549.85|0
1656020930000|2022-06-23 21:48:50|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1656020950000|2022-06-23 21:49:10|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1656020960000|2022-06-23 21:49:20|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1656021000000|2022-06-23 21:50:00|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1656021060000|2022-06-23 21:51:00|552.72|549.92|552.72|549.92|552.72|549.92|552.72|549.92|0
1656021110000|2022-06-23 21:51:50|552.65|549.85|552.65|549.85|552.65|549.85|552.65|549.85|0
1656021120000|2022-06-23 21:52:00|552.72|549.92|552.72|549.92|552.72|549.92|552.72|549.92|0
1656021140000|2022-06-23 21:52:20|552.77|549.97|552.75|549.95|552.77|549.97|552.75|549.95|0
1656021150000|2022-06-23 21:52:30|552.83|550.03|552.75|549.95|552.83|550.03|552.75|549.95|0
1656021160000|2022-06-23 21:52:40|552.77|549.97|552.77|549.97|552.77|549.97|552.77|549.97|0
1656021170000|2022-06-23 21:52:50|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1656021180000|2022-06-23 21:53:00|552.77|549.97|552.72|549.92|552.77|549.97|552.72|549.92|0
1656021190000|2022-06-23 21:53:10|552.75|549.95|552.65|549.85|552.75|549.95|552.65|549.85|0
1656021200000|2022-06-23 21:53:20|552.75|549.95|552.65|549.85|552.75|549.95|552.65|549.85|0
1656021210000|2022-06-23 21:53:30|552.62|549.82|552.62|549.82|552.62|549.82|552.62|549.82|0
1656021230000|2022-06-23 21:53:50|552.75|549.95|552.75|549.95|552.75|549.95|552.75|549.95|0
1656021290000|2022-06-23 21:54:50|552.72|549.92|552.87|550.07|552.87|550.07|552.72|549.92|0
1656021300000|2022-06-23 21:55:00|552.72|549.92|552.54|549.74|552.72|549.92|552.54|549.74|0
1656021310000|2022-06-23 21:55:10|552.49|549.69|552.54|549.74|552.57|549.77|552.49|549.69|0
1656021320000|2022-06-23 21:55:20|552.57|549.77|552.62|549.82|552.62|549.82|552.57|549.77|0
1656021330000|2022-06-23 21:55:30|552.6|549.8|552.54|549.74|552.6|549.8|552.54|549.74|0
1656021450000|2022-06-23 21:57:30|552.57|549.77|552.54|549.74|552.57|549.77|552.54|549.74|0
1656021460000|2022-06-23 21:57:40|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1656021470000|2022-06-23 21:57:50|552.46|549.66|552.46|549.66|552.46|549.66|552.46|549.66|0
1656021550000|2022-06-23 21:59:10|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1656021560000|2022-06-23 21:59:20|552.54|549.74|552.54|549.74|552.54|549.74|552.54|549.74|0
1656021570000|2022-06-23 21:59:30|552.57|549.77|552.57|549.77|552.57|549.77|552.57|549.77|0
1656021580000|2022-06-23 21:59:40|552.54|549.74|552.52|549.72|552.54|549.74|552.52|549.72|0
1656021590000|2022-06-23 21:59:50|552.54|549.74|552.44|549.64|552.54|549.74|552.44|549.64|0
1656021600000|2022-06-23 22:00:00|553.31|550.51|552.96|550.16|553.31|550.51|552.79|549.99|0
1656021610000|2022-06-23 22:00:10|552.87|550.07|552.7|549.9|553.04|550.24|552.7|549.9|0
1656021620000|2022-06-23 22:00:20|552.87|550.07|552.87|550.07|552.87|550.07|552.87|550.07|0
1656021630000|2022-06-23 22:00:30|552.53|549.73|551.83|549.03|552.53|549.73|551.83|549.03|0
1656021640000|2022-06-23 22:00:40|551.75|548.95|552.01|549.21|552.01|549.21|551.75|548.95|0
1656021650000|2022-06-23 22:00:50|552.1|549.3|552.62|549.82|552.62|549.82|552.1|549.3|0
1656021660000|2022-06-23 22:01:00|552.7|549.9|552.79|549.99|552.79|549.99|552.62|549.82|0
1656021670000|2022-06-23 22:01:10|552.87|550.07|552.44|549.64|552.87|550.07|552.18|549.38|0
1656021680000|2022-06-23 22:01:20|552.53|549.73|552.7|549.9|552.7|549.9|552.53|549.73|0
1656021690000|2022-06-23 22:01:30|552.62|549.82|552.53|549.73|552.62|549.82|552.53|549.73|0
1656021700000|2022-06-23 22:01:40|552.44|549.64|552.44|549.64|552.44|549.64|552.35|549.55|0
1656021710000|2022-06-23 22:01:50|552.35|549.55|552.01|549.21|552.35|549.55|552.01|549.21|0
1656021720000|2022-06-23 22:02:00|551.66|548.86|552.1|549.3|552.1|549.3|551.66|548.86|0
1656021730000|2022-06-23 22:02:10|552.01|549.21|551.75|548.95|552.01|549.21|551.75|548.95|0
1656021740000|2022-06-23 22:02:20|551.83|549.03|551.75|548.95|551.83|549.03|551.75|548.95|0
1656021750000|2022-06-23 22:02:30|551.58|548.78|551.83|549.03|551.83|549.03|551.58|548.78|0
1656021760000|2022-06-23 22:02:40|551.66|548.86|551.49|548.69|551.66|548.86|551.49|548.69|0
1656021770000|2022-06-23 22:02:50|551.4|548.6|551.83|549.03|551.83|549.03|551.4|548.6|0
1656021780000|2022-06-23 22:03:00|551.75|548.95|551.66|548.86|551.75|548.95|551.49|548.69|0
1656021790000|2022-06-23 22:03:10|551.58|548.78|551.66|548.86|551.66|548.86|551.58|548.78|0
1656021800000|2022-06-23 22:03:20|551.92|549.12|551.75|548.95|551.92|549.12|551.75|548.95|0
1656021810000|2022-06-23 22:03:30|551.58|548.78|551.75|548.95|551.75|548.95|551.58|548.78|0
1656021820000|2022-06-23 22:03:40|551.83|549.03|551.83|549.03|551.83|549.03|551.75|548.95|0
1656021830000|2022-06-23 22:03:50|551.92|549.12|551.66|548.86|551.92|549.12|551.66|548.86|0
1656021840000|2022-06-23 22:04:00|551.75|548.95|551.83|549.03|551.83|549.03|551.75|548.95|0
1656021850000|2022-06-23 22:04:10|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1656021860000|2022-06-23 22:04:20|551.58|548.78|551.58|548.78|551.66|548.86|551.58|548.78|0
1656021870000|2022-06-23 22:04:30|551.66|548.86|551.83|549.03|551.83|549.03|551.66|548.86|0
1656021880000|2022-06-23 22:04:40|551.66|548.86|551.66|548.86|551.75|548.95|551.66|548.86|0
1656021890000|2022-06-23 22:04:50|551.58|548.78|551.49|548.69|551.58|548.78|551.49|548.69|0
1656021900000|2022-06-23 22:05:00|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1656021920000|2022-06-23 22:05:20|551.31|548.51|551.14|548.34|551.31|548.51|551.14|548.34|0
1656021940000|2022-06-23 22:05:40|551.06|548.26|551.06|548.26|551.06|548.26|551.06|548.26|0
1656021950000|2022-06-23 22:05:50|551.14|548.34|551.06|548.26|551.14|548.34|551.06|548.26|0
1656021970000|2022-06-23 22:06:10|550.97|548.17|550.97|548.17|551.06|548.26|550.97|548.17|0
1656022030000|2022-06-23 22:07:10|550.79|547.99|550.71|547.91|550.79|547.99|550.71|547.91|0
1656022040000|2022-06-23 22:07:20|550.79|547.99|550.62|547.82|550.79|547.99|550.62|547.82|0
1656022050000|2022-06-23 22:07:30|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1656022060000|2022-06-23 22:07:40|550.79|547.99|550.79|547.99|550.79|547.99|550.71|547.91|0
1656022070000|2022-06-23 22:07:50|550.97|548.17|551.31|548.51|551.31|548.51|550.97|548.17|0
1656022080000|2022-06-23 22:08:00|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1656022090000|2022-06-23 22:08:10|551.4|548.6|551.4|548.6|551.4|548.6|551.31|548.51|0
1656022100000|2022-06-23 22:08:20|551.23|548.43|551.4|548.6|551.4|548.6|551.23|548.43|0
1656022120000|2022-06-23 22:08:40|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1656022130000|2022-06-23 22:08:50|551.92|549.12|551.83|549.03|551.92|549.12|551.83|549.03|0
1656022140000|2022-06-23 22:09:00|552.18|549.38|552.61|549.81|552.61|549.81|552.18|549.38|0
1656022150000|2022-06-23 22:09:10|552.7|549.9|552.52|549.72|553.04|550.24|552.52|549.72|0
1656022170000|2022-06-23 22:09:30|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1656022180000|2022-06-23 22:09:40|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1656022210000|2022-06-23 22:10:10|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1656022220000|2022-06-23 22:10:20|553.56|550.76|553.73|550.93|553.73|550.93|553.56|550.76|0
1656022230000|2022-06-23 22:10:30|553.65|550.85|553.56|550.76|553.73|550.93|553.56|550.76|0
1656022240000|2022-06-23 22:10:40|553.39|550.59|553.3|550.5|553.39|550.59|553.21|550.41|0
1656022250000|2022-06-23 22:10:50|553.39|550.59|553.39|550.59|553.39|550.59|553.3|550.5|0
1656022260000|2022-06-23 22:11:00|553.56|550.76|553.73|550.93|553.73|550.93|553.56|550.76|0
1656022270000|2022-06-23 22:11:10|553.65|550.85|553.56|550.76|553.65|550.85|553.56|550.76|0
1656022280000|2022-06-23 22:11:20|553.48|550.68|553.56|550.76|553.56|550.76|553.48|550.68|0
1656022290000|2022-06-23 22:11:30|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1656022300000|2022-06-23 22:11:40|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1656022320000|2022-06-23 22:12:00|553.48|550.68|553.65|550.85|553.65|550.85|553.48|550.68|0
1656022340000|2022-06-23 22:12:20|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1656022370000|2022-06-23 22:12:50|554.08|551.28|554.25|551.45|554.25|551.45|554.08|551.28|0
1656022380000|2022-06-23 22:13:00|554.43|551.63|554.25|551.45|554.43|551.63|554.25|551.45|0
1656022390000|2022-06-23 22:13:10|554.43|551.63|554.25|551.45|554.43|551.63|554.25|551.45|0
1656022400000|2022-06-23 22:13:20|554.08|551.28|554.08|551.28|554.17|551.37|554.08|551.28|0
1656022410000|2022-06-23 22:13:30|553.91|551.11|553.73|550.93|553.91|551.11|553.73|550.93|0
1656022420000|2022-06-23 22:13:40|553.56|550.76|553.39|550.59|553.56|550.76|553.39|550.59|0
1656022430000|2022-06-23 22:13:50|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1656022440000|2022-06-23 22:14:00|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1656022450000|2022-06-23 22:14:10|553.3|550.5|553.21|550.41|553.3|550.5|553.21|550.41|0
1656022490000|2022-06-23 22:14:50|552.87|550.07|552.35|549.55|552.87|550.07|552.35|549.55|0
1656022500000|2022-06-23 22:15:00|552.17|549.37|552.26|549.46|552.44|549.64|552.17|549.37|0
1656022510000|2022-06-23 22:15:10|552.17|549.37|552.09|549.29|552.17|549.37|552.09|549.29|0
1656022520000|2022-06-23 22:15:20|552|549.2|552|549.2|552|549.2|552|549.2|0
1656022530000|2022-06-23 22:15:30|552.17|549.37|552|549.2|552.17|549.37|552|549.2|0
1656022560000|2022-06-23 22:16:00|551.83|549.03|551.4|548.6|551.83|549.03|551.4|548.6|0
1656022570000|2022-06-23 22:16:10|551.31|548.51|551.31|548.51|551.4|548.6|551.31|548.51|0
1656022580000|2022-06-23 22:16:20|551.4|548.6|551.48|548.68|551.48|548.68|551.31|548.51|0
1656022590000|2022-06-23 22:16:30|551.57|548.77|551.48|548.68|551.57|548.77|551.48|548.68|0
1656022600000|2022-06-23 22:16:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1656022610000|2022-06-23 22:16:50|551.83|549.03|552|549.2|552|549.2|551.83|549.03|0
1656022620000|2022-06-23 22:17:00|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656022630000|2022-06-23 22:17:10|552.35|549.55|552.35|549.55|552.35|549.55|552.26|549.46|0
1656022650000|2022-06-23 22:17:30|552.44|549.64|552.44|549.64|552.52|549.72|552.44|549.64|0
1656022660000|2022-06-23 22:17:40|552.52|549.72|552.61|549.81|552.69|549.89|552.52|549.72|0
1656022670000|2022-06-23 22:17:50|552.52|549.72|552.35|549.55|552.52|549.72|552.35|549.55|0
1656022680000|2022-06-23 22:18:00|552.52|549.72|552.44|549.64|552.52|549.72|552.44|549.64|0
1656022690000|2022-06-23 22:18:10|552.26|549.46|552.17|549.37|552.26|549.46|552.17|549.37|0
1656022700000|2022-06-23 22:18:20|552|549.2|552|549.2|552|549.2|552|549.2|0
1656022710000|2022-06-23 22:18:30|551.83|549.03|551.65|548.85|551.83|549.03|551.65|548.85|0
1656022720000|2022-06-23 22:18:40|552|549.2|552|549.2|552|549.2|552|549.2|0
1656022730000|2022-06-23 22:18:50|552.17|549.37|552.09|549.29|552.17|549.37|552.09|549.29|0
1656022740000|2022-06-23 22:19:00|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656022760000|2022-06-23 22:19:20|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1656022770000|2022-06-23 22:19:30|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1656022780000|2022-06-23 22:19:40|552.61|549.81|552.69|549.89|552.69|549.89|552.61|549.81|0
1656022800000|2022-06-23 22:20:00|552.61|549.81|552.61|549.81|552.69|549.89|552.61|549.81|0
1656022810000|2022-06-23 22:20:10|552.69|549.89|552.87|550.07|552.87|550.07|552.69|549.89|0
1656022840000|2022-06-23 22:20:40|553.04|550.24|553.04|550.24|553.04|550.24|553.04|550.24|0
1656022850000|2022-06-23 22:20:50|552.96|550.16|552.87|550.07|552.96|550.16|552.87|550.07|0
1656022860000|2022-06-23 22:21:00|552.69|549.89|552.87|550.07|552.87|550.07|552.69|549.89|0
1656022890000|2022-06-23 22:21:30|552.96|550.16|552.86|550.06|552.96|550.16|552.86|550.06|0
1656022900000|2022-06-23 22:21:40|552.95|550.15|553.04|550.24|553.04|550.24|552.95|550.15|0
1656022950000|2022-06-23 22:22:30|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1656022960000|2022-06-23 22:22:40|552.86|550.06|553.04|550.24|553.04|550.24|552.86|550.06|0
1656022970000|2022-06-23 22:22:50|553.13|550.33|553.21|550.41|553.21|550.41|553.13|550.33|0
1656022990000|2022-06-23 22:23:10|552.52|549.72|552.69|549.89|552.78|549.98|552.52|549.72|0
1656023000000|2022-06-23 22:23:20|552.52|549.72|552.35|549.55|552.52|549.72|552.35|549.55|0
1656023010000|2022-06-23 22:23:30|552.26|549.46|552.52|549.72|552.52|549.72|552.26|549.46|0
1656023020000|2022-06-23 22:23:40|552.69|549.89|552.52|549.72|552.69|549.89|552.52|549.72|0
1656023040000|2022-06-23 22:24:00|552.43|549.63|552.34|549.54|552.43|549.63|552.34|549.54|0
1656023050000|2022-06-23 22:24:10|552.26|549.46|552.17|549.37|552.26|549.46|552.17|549.37|0
1656023060000|2022-06-23 22:24:20|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1656023070000|2022-06-23 22:24:30|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656023090000|2022-06-23 22:24:50|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1656023100000|2022-06-23 22:25:00|552.17|549.37|552|549.2|552.17|549.37|552|549.2|0
1656023120000|2022-06-23 22:25:20|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1656023130000|2022-06-23 22:25:30|551.74|548.94|551.48|548.68|551.74|548.94|551.48|548.68|0
1656023140000|2022-06-23 22:25:40|551.31|548.51|551.31|548.51|551.31|548.51|551.31|548.51|0
1656023160000|2022-06-23 22:26:00|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1656023170000|2022-06-23 22:26:10|551.65|548.85|551.83|549.03|551.83|549.03|551.65|548.85|0
1656023180000|2022-06-23 22:26:20|551.74|548.94|551.57|548.77|551.74|548.94|551.57|548.77|0
1656023190000|2022-06-23 22:26:30|551.65|548.85|551.48|548.68|551.65|548.85|551.48|548.68|0
1656023200000|2022-06-23 22:26:40|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1656023220000|2022-06-23 22:27:00|551.48|548.68|551.57|548.77|551.57|548.77|551.48|548.68|0
1656023230000|2022-06-23 22:27:10|551.65|548.85|551.57|548.77|551.65|548.85|551.57|548.77|0
1656023240000|2022-06-23 22:27:20|551.83|549.03|552.09|549.29|552.09|549.29|551.83|549.03|0
1656023250000|2022-06-23 22:27:30|552.17|549.37|552.43|549.63|552.52|549.72|552.17|549.37|0
1656023260000|2022-06-23 22:27:40|552.52|549.72|552.52|549.72|552.52|549.72|552.52|549.72|0
1656023270000|2022-06-23 22:27:50|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1656023280000|2022-06-23 22:28:00|552.43|549.63|552.52|549.72|552.52|549.72|552.43|549.63|0
1656023300000|2022-06-23 22:28:20|552.86|550.06|553.21|550.41|553.21|550.41|552.86|550.06|0
1656023310000|2022-06-23 22:28:30|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1656023320000|2022-06-23 22:28:40|553.47|550.67|553.56|550.76|553.56|550.76|553.47|550.67|0
1656023330000|2022-06-23 22:28:50|553.38|550.58|553.73|550.93|553.73|550.93|553.38|550.58|0
1656023340000|2022-06-23 22:29:00|553.99|551.19|553.9|551.1|553.99|551.19|553.9|551.1|0
1656023350000|2022-06-23 22:29:10|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1656023360000|2022-06-23 22:29:20|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1656023370000|2022-06-23 22:29:30|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1656023390000|2022-06-23 22:29:50|554.07|551.27|554.07|551.27|554.07|551.27|554.07|551.27|0
1656023400000|2022-06-23 22:30:00|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1656023410000|2022-06-23 22:30:10|553.73|550.93|553.55|550.75|553.73|550.93|553.55|550.75|0
1656023420000|2022-06-23 22:30:20|553.47|550.67|553.38|550.58|553.47|550.67|553.38|550.58|0
1656023430000|2022-06-23 22:30:30|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1656023440000|2022-06-23 22:30:40|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1656023450000|2022-06-23 22:30:50|553.3|550.5|553.55|550.75|553.55|550.75|553.3|550.5|0
1656023460000|2022-06-23 22:31:00|553.64|550.84|553.64|550.84|553.64|550.84|553.47|550.67|0
1656023470000|2022-06-23 22:31:10|553.82|551.02|553.47|550.67|553.82|551.02|553.47|550.67|0
1656023480000|2022-06-23 22:31:20|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1656023490000|2022-06-23 22:31:30|553.64|550.84|553.64|550.84|553.64|550.84|553.64|550.84|0
1656023500000|2022-06-23 22:31:40|553.73|550.93|553.73|550.93|553.73|550.93|553.64|550.84|0
1656023520000|2022-06-23 22:32:00|553.38|550.58|553.73|550.93|553.73|550.93|553.38|550.58|0
1656023530000|2022-06-23 22:32:10|553.55|550.75|553.55|550.75|553.73|550.93|553.55|550.75|0
1656023540000|2022-06-23 22:32:20|553.47|550.67|553.55|550.75|553.55|550.75|553.47|550.67|0
1656023550000|2022-06-23 22:32:30|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1656023560000|2022-06-23 22:32:40|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1656023570000|2022-06-23 22:32:50|553.03|550.23|553.03|550.23|553.03|550.23|553.03|550.23|0
1656023580000|2022-06-23 22:33:00|553.12|550.32|553.3|550.5|553.3|550.5|553.12|550.32|0
1656023590000|2022-06-23 22:33:10|553.21|550.41|553.03|550.23|553.21|550.41|553.03|550.23|0
1656023600000|2022-06-23 22:33:20|553.12|550.32|553.03|550.23|553.12|550.32|553.03|550.23|0
1656023640000|2022-06-23 22:34:00|552.86|550.06|553.38|550.58|553.38|550.58|552.86|550.06|0
1656023660000|2022-06-23 22:34:20|553.55|550.75|553.73|550.93|553.73|550.93|553.55|550.75|0
1656023670000|2022-06-23 22:34:30|553.64|550.84|553.55|550.75|553.64|550.84|553.55|550.75|0
1656023680000|2022-06-23 22:34:40|553.47|550.67|553.55|550.75|553.55|550.75|553.47|550.67|0
1656023700000|2022-06-23 22:35:00|553.38|550.58|553.47|550.67|553.47|550.67|553.38|550.58|0
1656023710000|2022-06-23 22:35:10|553.55|550.75|553.64|550.84|553.64|550.84|553.55|550.75|0
1656023720000|2022-06-23 22:35:20|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1656023730000|2022-06-23 22:35:30|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1656023740000|2022-06-23 22:35:40|554.07|551.27|553.73|550.93|554.07|551.27|553.73|550.93|0
1656023750000|2022-06-23 22:35:50|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1656023760000|2022-06-23 22:36:00|553.38|550.58|553.64|550.84|553.64|550.84|553.38|550.58|0
1656023770000|2022-06-23 22:36:10|553.73|550.93|553.55|550.75|553.73|550.93|553.55|550.75|0
1656023790000|2022-06-23 22:36:30|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1656023800000|2022-06-23 22:36:40|553.3|550.5|553.38|550.58|553.38|550.58|553.3|550.5|0
1656023810000|2022-06-23 22:36:50|553.21|550.41|553.03|550.23|553.21|550.41|553.03|550.23|0
1656023830000|2022-06-23 22:37:10|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1656023840000|2022-06-23 22:37:20|552.86|550.06|552.69|549.89|552.86|550.06|552.69|549.89|0
1656023850000|2022-06-23 22:37:30|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1656023870000|2022-06-23 22:37:50|552.69|549.89|552.69|549.89|552.69|549.89|552.69|549.89|0
1656023880000|2022-06-23 22:38:00|552.6|549.8|552.69|549.89|552.69|549.89|552.6|549.8|0
1656023900000|2022-06-23 22:38:20|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1656023910000|2022-06-23 22:38:30|552.78|549.98|552.78|549.98|552.78|549.98|552.69|549.89|0
1656023930000|2022-06-23 22:38:50|552.69|549.89|552.69|549.89|552.69|549.89|552.69|549.89|0
1656023960000|2022-06-23 22:39:20|552.86|550.06|552.86|550.06|552.86|550.06|552.86|550.06|0
1656023980000|2022-06-23 22:39:40|552.69|549.89|552.51|549.71|552.69|549.89|552.51|549.71|0
1656024000000|2022-06-23 22:40:00|552.34|549.54|552.34|549.54|552.34|549.54|552.34|549.54|0
1656024020000|2022-06-23 22:40:20|551.99|549.19|551.99|549.19|551.99|549.19|551.99|549.19|0
1656024030000|2022-06-23 22:40:30|552.17|549.37|551.82|549.02|552.17|549.37|551.82|549.02|0
1656024040000|2022-06-23 22:40:40|551.91|549.11|551.91|549.11|551.91|549.11|551.82|549.02|0
1656024050000|2022-06-23 22:40:50|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1656024070000|2022-06-23 22:41:10|551.99|549.19|551.99|549.19|552.17|549.37|551.99|549.19|0
1656024080000|2022-06-23 22:41:20|552.08|549.28|551.99|549.19|552.08|549.28|551.99|549.19|0
1656024100000|2022-06-23 22:41:40|552.08|549.28|551.99|549.19|552.08|549.28|551.99|549.19|0
1656024110000|2022-06-23 22:41:50|552.17|549.37|551.99|549.19|552.17|549.37|551.99|549.19|0
1656024120000|2022-06-23 22:42:00|551.82|549.02|551.74|548.94|551.82|549.02|551.74|548.94|0
1656024130000|2022-06-23 22:42:10|551.82|549.02|551.99|549.19|551.99|549.19|551.82|549.02|0
1656024160000|2022-06-23 22:42:40|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656024170000|2022-06-23 22:42:50|552.08|549.28|552.17|549.37|552.17|549.37|552.08|549.28|0
1656024180000|2022-06-23 22:43:00|552.08|549.28|552.26|549.46|552.34|549.54|552.08|549.28|0
1656024200000|2022-06-23 22:43:20|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656024210000|2022-06-23 22:43:30|551.82|549.02|551.65|548.85|551.82|549.02|551.65|548.85|0
1656024240000|2022-06-23 22:44:00|551.82|549.02|551.74|548.94|551.82|549.02|551.74|548.94|0
1656024250000|2022-06-23 22:44:10|551.65|548.85|551.74|548.94|551.74|548.94|551.65|548.85|0
1656024260000|2022-06-23 22:44:20|551.82|549.02|551.65|548.85|551.82|549.02|551.65|548.85|0
1656024270000|2022-06-23 22:44:30|551.74|548.94|551.74|548.94|551.74|548.94|551.74|548.94|0
1656024280000|2022-06-23 22:44:40|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1656024290000|2022-06-23 22:44:50|551.56|548.76|551.82|549.02|551.82|549.02|551.56|548.76|0
1656024310000|2022-06-23 22:45:10|551.56|548.76|551.47|548.67|551.56|548.76|551.47|548.67|0
1656024320000|2022-06-23 22:45:20|551.65|548.85|551.56|548.76|551.65|548.85|551.56|548.76|0
1656024330000|2022-06-23 22:45:30|551.47|548.67|551.56|548.76|551.56|548.76|551.47|548.67|0
1656024340000|2022-06-23 22:45:40|551.47|548.67|551.56|548.76|551.56|548.76|551.47|548.67|0
1656024350000|2022-06-23 22:45:50|551.3|548.5|550.95|548.15|551.3|548.5|550.95|548.15|0
1656024360000|2022-06-23 22:46:00|550.78|547.98|550.61|547.81|551.13|548.33|550.61|547.81|0
1656024370000|2022-06-23 22:46:10|550.26|547.46|550.09|547.29|550.26|547.46|550.09|547.29|0
1656024380000|2022-06-23 22:46:20|550.26|547.46|550.18|547.38|550.26|547.46|550.09|547.29|0
1656024390000|2022-06-23 22:46:30|550.26|547.46|550.09|547.29|550.26|547.46|550.09|547.29|0
1656024400000|2022-06-23 22:46:40|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1656024410000|2022-06-23 22:46:50|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1656024420000|2022-06-23 22:47:00|550.01|547.21|549.84|547.04|550.01|547.21|549.57|546.77|0
1656024430000|2022-06-23 22:47:10|549.92|547.12|549.57|546.77|549.92|547.12|549.57|546.77|0
1656024440000|2022-06-23 22:47:20|549.75|546.95|550.09|547.29|550.09|547.29|549.75|546.95|0
1656024450000|2022-06-23 22:47:30|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1656024470000|2022-06-23 22:47:50|550.18|547.38|550.18|547.38|550.26|547.46|550.18|547.38|0
1656024480000|2022-06-23 22:48:00|550.26|547.46|550.09|547.29|550.26|547.46|550.09|547.29|0
1656024500000|2022-06-23 22:48:20|550.26|547.46|549.92|547.12|550.26|547.46|549.92|547.12|0
1656024510000|2022-06-23 22:48:30|549.84|547.04|549.75|546.95|549.84|547.04|549.75|546.95|0
1656024520000|2022-06-23 22:48:40|549.57|546.77|549.49|546.69|549.57|546.77|549.49|546.69|0
1656024530000|2022-06-23 22:48:50|549.4|546.6|549.32|546.52|549.4|546.6|549.32|546.52|0
1656024540000|2022-06-23 22:49:00|549.4|546.6|549.49|546.69|549.49|546.69|549.4|546.6|0
1656024550000|2022-06-23 22:49:10|549.57|546.77|549.83|547.03|549.84|547.04|549.57|546.77|0
1656024560000|2022-06-23 22:49:20|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1656024570000|2022-06-23 22:49:30|550.01|547.21|550.01|547.21|550.01|547.21|550.01|547.21|0
1656024580000|2022-06-23 22:49:40|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1656024590000|2022-06-23 22:49:50|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1656024600000|2022-06-23 22:50:00|550.01|547.21|549.75|546.95|550.09|547.29|549.75|546.95|0
1656024610000|2022-06-23 22:50:10|549.74|546.94|549.57|546.77|549.74|546.94|549.57|546.77|0
1656024630000|2022-06-23 22:50:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656024640000|2022-06-23 22:50:40|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656024650000|2022-06-23 22:50:50|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1656024660000|2022-06-23 22:51:00|549.57|546.77|549.23|546.43|549.57|546.77|549.23|546.43|0
1656024690000|2022-06-23 22:51:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656024720000|2022-06-23 22:52:00|549.49|546.69|549.4|546.6|549.49|546.69|549.4|546.6|0
1656024730000|2022-06-23 22:52:10|549.57|546.77|549.74|546.94|549.74|546.94|549.57|546.77|0
1656024740000|2022-06-23 22:52:20|549.83|547.03|549.74|546.94|549.83|547.03|549.74|546.94|0
1656024760000|2022-06-23 22:52:40|549.83|547.03|549.74|546.94|549.92|547.12|549.74|546.94|0
1656024770000|2022-06-23 22:52:50|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1656024790000|2022-06-23 22:53:10|549.74|546.94|549.66|546.86|549.74|546.94|549.66|546.86|0
1656024800000|2022-06-23 22:53:20|549.49|546.69|549.49|546.69|549.57|546.77|549.49|546.69|0
1656024810000|2022-06-23 22:53:30|549.4|546.6|549.4|546.6|549.49|546.69|549.4|546.6|0
1656024860000|2022-06-23 22:54:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656024880000|2022-06-23 22:54:40|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656024890000|2022-06-23 22:54:50|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1656024900000|2022-06-23 22:55:00|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656024940000|2022-06-23 22:55:40|549.74|546.94|549.57|546.77|549.74|546.94|549.57|546.77|0
1656024950000|2022-06-23 22:55:50|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1656024960000|2022-06-23 22:56:00|549.66|546.86|549.74|546.94|549.74|546.94|549.66|546.86|0
1656024970000|2022-06-23 22:56:10|549.66|546.86|549.66|546.86|549.66|546.86|549.66|546.86|0
1656024980000|2022-06-23 22:56:20|549.57|546.77|549.74|546.94|549.74|546.94|549.57|546.77|0
1656025000000|2022-06-23 22:56:40|549.83|547.03|549.74|546.94|549.83|547.03|549.74|546.94|0
1656025010000|2022-06-23 22:56:50|549.92|547.12|549.92|547.12|549.92|547.12|549.92|547.12|0
1656025020000|2022-06-23 22:57:00|550.01|547.21|549.92|547.12|550.01|547.21|549.92|547.12|0
1656025030000|2022-06-23 22:57:10|550.01|547.21|550.18|547.38|550.18|547.38|550.01|547.21|0
1656025040000|2022-06-23 22:57:20|550.26|547.46|550.43|547.63|550.43|547.63|550.26|547.46|0
1656025050000|2022-06-23 22:57:30|550.52|547.72|550.61|547.81|550.61|547.81|550.52|547.72|0
1656025060000|2022-06-23 22:57:40|550.43|547.63|550.61|547.81|550.61|547.81|550.43|547.63|0
1656025070000|2022-06-23 22:57:50|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1656025080000|2022-06-23 22:58:00|550.61|547.81|550.7|547.9|550.7|547.9|550.61|547.81|0
1656025090000|2022-06-23 22:58:10|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1656025100000|2022-06-23 22:58:20|550.7|547.9|550.61|547.81|550.7|547.9|550.61|547.81|0
1656025110000|2022-06-23 22:58:30|550.7|547.9|550.78|547.98|550.78|547.98|550.61|547.81|0
1656025120000|2022-06-23 22:58:40|550.7|547.9|550.61|547.81|550.7|547.9|550.61|547.81|0
1656025130000|2022-06-23 22:58:50|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1656025140000|2022-06-23 22:59:00|550.61|547.81|550.61|547.81|550.61|547.81|550.61|547.81|0
1656025150000|2022-06-23 22:59:10|550.7|547.9|550.7|547.9|550.7|547.9|550.7|547.9|0
1656025160000|2022-06-23 22:59:20|550.78|547.98|550.78|547.98|550.78|547.98|550.61|547.81|0
1656025170000|2022-06-23 22:59:30|550.61|547.81|550.35|547.55|550.61|547.81|550.35|547.55|0
1656025180000|2022-06-23 22:59:40|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1656025190000|2022-06-23 22:59:50|550.09|547.29|550|547.2|550.09|547.29|550|547.2|0
1656025200000|2022-06-23 23:00:00|550.09|547.29|550.09|547.29|550.09|547.29|549.57|546.77|0
1656025210000|2022-06-23 23:00:10|550|547.2|550.09|547.29|550.09|547.29|550|547.2|0
1656025220000|2022-06-23 23:00:20|550.18|547.38|550.09|547.29|550.35|547.55|550.09|547.29|0
1656025230000|2022-06-23 23:00:30|549.91|547.11|550|547.2|550.09|547.29|549.91|547.11|0
1656025240000|2022-06-23 23:00:40|550.09|547.29|550.09|547.29|550.09|547.29|550.09|547.29|0
1656025250000|2022-06-23 23:00:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1656025260000|2022-06-23 23:01:00|550.43|547.63|550.35|547.55|550.43|547.63|550.35|547.55|0
1656025270000|2022-06-23 23:01:10|550.43|547.63|550.09|547.29|550.43|547.63|550.09|547.29|0
1656025280000|2022-06-23 23:01:20|550.26|547.46|550.09|547.29|550.26|547.46|550.09|547.29|0
1656025310000|2022-06-23 23:01:50|550|547.2|550|547.2|550|547.2|549.91|547.11|0
1656025320000|2022-06-23 23:02:00|549.83|547.03|549.91|547.11|549.91|547.11|549.83|547.03|0
1656025330000|2022-06-23 23:02:10|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1656025340000|2022-06-23 23:02:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656025350000|2022-06-23 23:02:30|549.4|546.6|549.4|546.6|549.49|546.69|549.4|546.6|0
1656025360000|2022-06-23 23:02:40|549.05|546.25|548.97|546.17|549.05|546.25|548.97|546.17|0
1656025370000|2022-06-23 23:02:50|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1656025380000|2022-06-23 23:03:00|548.8|546|548.71|545.91|548.8|546|548.71|545.91|0
1656025390000|2022-06-23 23:03:10|548.62|545.82|548.62|545.82|548.62|545.82|548.53|545.73|0
1656025400000|2022-06-23 23:03:20|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656025410000|2022-06-23 23:03:30|549.14|546.34|548.88|546.08|549.14|546.34|548.88|546.08|0
1656025420000|2022-06-23 23:03:40|548.97|546.17|549.05|546.25|549.05|546.25|548.97|546.17|0
1656025430000|2022-06-23 23:03:50|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1656025440000|2022-06-23 23:04:00|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656025450000|2022-06-23 23:04:10|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1656025460000|2022-06-23 23:04:20|549.31|546.51|549.4|546.6|549.49|546.69|549.31|546.51|0
1656025470000|2022-06-23 23:04:30|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656025480000|2022-06-23 23:04:40|549.74|546.94|549.91|547.11|549.91|547.11|549.74|546.94|0
1656025490000|2022-06-23 23:04:50|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1656025500000|2022-06-23 23:05:00|549.48|546.68|549.74|546.94|549.74|546.94|549.48|546.68|0
1656025530000|2022-06-23 23:05:30|549.91|547.11|549.74|546.94|549.91|547.11|549.74|546.94|0
1656025540000|2022-06-23 23:05:40|549.91|547.11|550.09|547.29|550.09|547.29|549.91|547.11|0
1656025550000|2022-06-23 23:05:50|550.26|547.46|550.26|547.46|550.26|547.46|550.26|547.46|0
1656025560000|2022-06-23 23:06:00|550.43|547.63|550.26|547.46|550.43|547.63|550.26|547.46|0
1656025580000|2022-06-23 23:06:20|550.09|547.29|550|547.2|550.09|547.29|550|547.2|0
1656025590000|2022-06-23 23:06:30|549.91|547.11|550|547.2|550|547.2|549.91|547.11|0
1656025610000|2022-06-23 23:06:50|549.91|547.11|549.91|547.11|550|547.2|549.91|547.11|0
1656025640000|2022-06-23 23:07:20|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1656025650000|2022-06-23 23:07:30|550.17|547.37|550.08|547.28|550.17|547.37|550.08|547.28|0
1656025660000|2022-06-23 23:07:40|550|547.2|550|547.2|550|547.2|550|547.2|0
1656025670000|2022-06-23 23:07:50|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1656025680000|2022-06-23 23:08:00|550|547.2|550|547.2|550|547.2|550|547.2|0
1656025690000|2022-06-23 23:08:10|549.91|547.11|549.91|547.11|550|547.2|549.91|547.11|0
1656025720000|2022-06-23 23:08:40|549.83|547.03|549.74|546.94|549.83|547.03|549.74|546.94|0
1656025730000|2022-06-23 23:08:50|549.83|547.03|549.83|547.03|549.83|547.03|549.83|547.03|0
1656025750000|2022-06-23 23:09:10|549.66|546.86|549.39|546.59|549.66|546.86|549.39|546.59|0
1656025760000|2022-06-23 23:09:20|549.57|546.77|549.57|546.77|549.57|546.77|549.57|546.77|0
1656025770000|2022-06-23 23:09:30|549.66|546.86|549.66|546.86|549.66|546.86|549.66|546.86|0
1656025780000|2022-06-23 23:09:40|549.57|546.77|549.48|546.68|549.57|546.77|549.39|546.59|0
1656025790000|2022-06-23 23:09:50|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1656025800000|2022-06-23 23:10:00|549.31|546.51|549.22|546.42|549.31|546.51|549.22|546.42|0
1656025820000|2022-06-23 23:10:20|549.14|546.34|549.05|546.25|549.14|546.34|549.05|546.25|0
1656025840000|2022-06-23 23:10:40|548.97|546.17|549.05|546.25|549.05|546.25|548.88|546.08|0
1656025850000|2022-06-23 23:10:50|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1656025860000|2022-06-23 23:11:00|548.79|545.99|548.88|546.08|548.88|546.08|548.79|545.99|0
1656025870000|2022-06-23 23:11:10|548.97|546.17|548.88|546.08|548.97|546.17|548.88|546.08|0
1656025890000|2022-06-23 23:11:30|549.05|546.25|549.05|546.25|549.05|546.25|549.05|546.25|0
1656025900000|2022-06-23 23:11:40|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1656025960000|2022-06-23 23:12:40|548.79|545.99|548.7|545.9|548.79|545.99|548.7|545.9|0
1656025970000|2022-06-23 23:12:50|548.79|545.99|548.79|545.99|548.79|545.99|548.79|545.99|0
1656025980000|2022-06-23 23:13:00|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1656025990000|2022-06-23 23:13:10|548.79|545.99|548.88|546.08|548.88|546.08|548.79|545.99|0
1656026010000|2022-06-23 23:13:30|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1656026030000|2022-06-23 23:13:50|548.62|545.82|548.62|545.82|548.62|545.82|548.62|545.82|0
1656026040000|2022-06-23 23:14:00|548.7|545.9|548.79|545.99|548.79|545.99|548.7|545.9|0
1656026050000|2022-06-23 23:14:10|548.88|546.08|548.79|545.99|548.88|546.08|548.79|545.99|0
1656026060000|2022-06-23 23:14:20|548.7|545.9|548.87|546.07|548.88|546.08|548.7|545.9|0
1656026090000|2022-06-23 23:14:50|549.05|546.25|549.05|546.25|549.22|546.42|549.05|546.25|0
1656026110000|2022-06-23 23:15:10|549.14|546.34|549.14|546.34|549.14|546.34|549.05|546.25|0
1656026120000|2022-06-23 23:15:20|549.22|546.42|549.31|546.51|549.31|546.51|549.22|546.42|0
1656026130000|2022-06-23 23:15:30|549.39|546.59|549.48|546.68|549.48|546.68|549.39|546.59|0
1656026140000|2022-06-23 23:15:40|549.39|546.59|549.39|546.59|549.39|546.59|549.31|546.51|0
1656026160000|2022-06-23 23:16:00|549.56|546.76|549.56|546.76|549.56|546.76|549.56|546.76|0
1656026170000|2022-06-23 23:16:10|549.65|546.85|549.65|546.85|549.65|546.85|549.65|546.85|0
1656026180000|2022-06-23 23:16:20|549.56|546.76|549.48|546.68|549.56|546.76|549.48|546.68|0
1656026200000|2022-06-23 23:16:40|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1656026210000|2022-06-23 23:16:50|549.48|546.68|549.56|546.76|549.56|546.76|549.48|546.68|0
1656026220000|2022-06-23 23:17:00|549.39|546.59|549.22|546.42|549.39|546.59|549.22|546.42|0
1656026230000|2022-06-23 23:17:10|549.14|546.34|549.05|546.25|549.14|546.34|549.05|546.25|0
1656026250000|2022-06-23 23:17:30|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1656026260000|2022-06-23 23:17:40|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656026270000|2022-06-23 23:17:50|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1656026280000|2022-06-23 23:18:00|549.39|546.59|549.48|546.68|549.48|546.68|549.39|546.59|0
1656026290000|2022-06-23 23:18:10|549.56|546.76|549.56|546.76|549.56|546.76|549.56|546.76|0
1656026300000|2022-06-23 23:18:20|549.65|546.85|549.65|546.85|549.65|546.85|549.56|546.76|0
1656026310000|2022-06-23 23:18:30|549.74|546.94|549.65|546.85|549.74|546.94|549.65|546.85|0
1656026320000|2022-06-23 23:18:40|549.74|546.94|549.91|547.11|549.91|547.11|549.74|546.94|0
1656026330000|2022-06-23 23:18:50|549.74|546.94|549.91|547.11|549.91|547.11|549.74|546.94|0
1656026340000|2022-06-23 23:19:00|550|547.2|550|547.2|550|547.2|549.91|547.11|0
1656026350000|2022-06-23 23:19:10|550.08|547.28|550.08|547.28|550.08|547.28|550.08|547.28|0
1656026360000|2022-06-23 23:19:20|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1656026390000|2022-06-23 23:19:50|550.08|547.28|550.25|547.45|550.25|547.45|550.08|547.28|0
1656026400000|2022-06-23 23:20:00|550.08|547.28|549.83|547.03|550.08|547.28|549.74|546.94|0
1656026410000|2022-06-23 23:20:10|549.74|546.94|549.83|547.03|549.83|547.03|549.74|546.94|0
1656026420000|2022-06-23 23:20:20|549.74|546.94|549.74|546.94|549.83|547.03|549.74|546.94|0
1656026430000|2022-06-23 23:20:30|549.83|547.03|549.83|547.03|549.83|547.03|549.83|547.03|0
1656026440000|2022-06-23 23:20:40|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1656026450000|2022-06-23 23:20:50|549.83|547.03|549.91|547.11|549.91|547.11|549.83|547.03|0
1656026470000|2022-06-23 23:21:10|550|547.2|550|547.2|550|547.2|550|547.2|0
1656026480000|2022-06-23 23:21:20|549.91|547.11|550|547.2|550|547.2|549.91|547.11|0
1656026490000|2022-06-23 23:21:30|550.17|547.37|550.08|547.28|550.17|547.37|550.08|547.28|0
1656026500000|2022-06-23 23:21:40|550|547.2|549.91|547.11|550|547.2|549.91|547.11|0
1656026510000|2022-06-23 23:21:50|549.82|547.02|549.91|547.11|549.91|547.11|549.82|547.02|0
1656026520000|2022-06-23 23:22:00|549.82|547.02|549.82|547.02|549.82|547.02|549.82|547.02|0
1656026550000|2022-06-23 23:22:30|549.91|547.11|550|547.2|550|547.2|549.91|547.11|0
1656026560000|2022-06-23 23:22:40|550.17|547.37|550.17|547.37|550.17|547.37|550.17|547.37|0
1656026580000|2022-06-23 23:23:00|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1656026590000|2022-06-23 23:23:10|550.17|547.37|550.17|547.37|550.17|547.37|550.08|547.28|0
1656026600000|2022-06-23 23:23:20|550|547.2|550|547.2|550|547.2|549.91|547.11|0
1656026610000|2022-06-23 23:23:30|549.91|547.11|549.82|547.02|549.91|547.11|549.82|547.02|0
1656026620000|2022-06-23 23:23:40|549.73|546.93|549.73|546.93|549.73|546.93|549.73|546.93|0
1656026630000|2022-06-23 23:23:50|549.82|547.02|549.82|547.02|549.82|547.02|549.82|547.02|0
1656026640000|2022-06-23 23:24:00|549.91|547.11|550|547.2|550|547.2|549.91|547.11|0
1656026670000|2022-06-23 23:24:30|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1656026700000|2022-06-23 23:25:00|550|547.2|550.08|547.28|550.08|547.28|550|547.2|0
1656026720000|2022-06-23 23:25:20|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1656026740000|2022-06-23 23:25:40|550.34|547.54|550.42|547.62|550.42|547.62|550.34|547.54|0
1656026750000|2022-06-23 23:25:50|550.17|547.37|550.34|547.54|550.34|547.54|550.17|547.37|0
1656026760000|2022-06-23 23:26:00|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1656026780000|2022-06-23 23:26:20|550.34|547.54|550.42|547.62|550.42|547.62|550.34|547.54|0
1656026790000|2022-06-23 23:26:30|550.34|547.54|550.34|547.54|550.34|547.54|550.34|547.54|0
1656026800000|2022-06-23 23:26:40|550.25|547.45|550|547.2|550.34|547.54|550|547.2|0
1656026810000|2022-06-23 23:26:50|549.91|547.11|549.91|547.11|549.91|547.11|549.91|547.11|0
1656026820000|2022-06-23 23:27:00|549.73|546.93|549.48|546.68|549.82|547.02|549.48|546.68|0
1656026830000|2022-06-23 23:27:10|549.39|546.59|549.48|546.68|549.48|546.68|549.39|546.59|0
1656026840000|2022-06-23 23:27:20|549.39|546.59|549.31|546.51|549.39|546.59|549.31|546.51|0
1656026850000|2022-06-23 23:27:30|549.48|546.68|549.31|546.51|549.48|546.68|549.31|546.51|0
1656026860000|2022-06-23 23:27:40|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656026870000|2022-06-23 23:27:50|549.31|546.51|549.22|546.42|549.31|546.51|549.22|546.42|0
1656026880000|2022-06-23 23:28:00|549.31|546.51|549.39|546.59|549.39|546.59|549.22|546.42|0
1656026890000|2022-06-23 23:28:10|549.22|546.42|548.96|546.16|549.22|546.42|548.96|546.16|0
1656026900000|2022-06-23 23:28:20|549.22|546.42|549.22|546.42|549.39|546.59|549.22|546.42|0
1656026930000|2022-06-23 23:28:50|549.13|546.33|549.04|546.24|549.13|546.33|549.04|546.24|0
1656026970000|2022-06-23 23:29:30|549.13|546.33|549.13|546.33|549.13|546.33|549.04|546.24|0
1656026980000|2022-06-23 23:29:40|549.04|546.24|549.04|546.24|549.13|546.33|549.04|546.24|0
1656026990000|2022-06-23 23:29:50|548.96|546.16|548.87|546.07|548.96|546.16|548.87|546.07|0
1656027000000|2022-06-23 23:30:00|549.48|546.68|549.65|546.85|549.65|546.85|549.48|546.68|0
1656027010000|2022-06-23 23:30:10|549.73|546.93|550.08|547.28|550.08|547.28|549.73|546.93|0
1656027020000|2022-06-23 23:30:20|550.34|547.54|550.25|547.45|550.34|547.54|550.25|547.45|0
1656027030000|2022-06-23 23:30:30|550.17|547.37|550.34|547.54|550.34|547.54|550.17|547.37|0
1656027040000|2022-06-23 23:30:40|550.25|547.45|549.9|547.1|550.25|547.45|549.9|547.1|0
1656027050000|2022-06-23 23:30:50|549.82|547.02|549.65|546.85|549.82|547.02|549.56|546.76|0
1656027060000|2022-06-23 23:31:00|549.56|546.76|549.56|546.76|549.56|546.76|549.56|546.76|0
1656027070000|2022-06-23 23:31:10|549.39|546.59|549.39|546.59|549.39|546.59|549.3|546.5|0
1656027080000|2022-06-23 23:31:20|549.3|546.5|549.3|546.5|549.3|546.5|549.3|546.5|0
1656027090000|2022-06-23 23:31:30|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656027100000|2022-06-23 23:31:40|549.39|546.59|549.13|546.33|549.39|546.59|549.13|546.33|0
1656027110000|2022-06-23 23:31:50|549.04|546.24|548.7|545.9|549.13|546.33|548.7|545.9|0
1656027120000|2022-06-23 23:32:00|548.61|545.81|548.35|545.55|548.61|545.81|548.35|545.55|0
1656027130000|2022-06-23 23:32:10|548.52|545.72|548.35|545.55|548.52|545.72|548.35|545.55|0
1656027140000|2022-06-23 23:32:20|548.44|545.64|548.44|545.64|548.52|545.72|548.44|545.64|0
1656027150000|2022-06-23 23:32:30|548.27|545.47|548.35|545.55|548.35|545.55|548.18|545.38|0
1656027170000|2022-06-23 23:32:50|548.44|545.64|548.44|545.64|548.44|545.64|548.44|545.64|0
1656027180000|2022-06-23 23:33:00|548.52|545.72|549.04|546.24|549.04|546.24|548.52|545.72|0
1656027200000|2022-06-23 23:33:20|549.21|546.41|549.13|546.33|549.21|546.41|549.13|546.33|0
1656027210000|2022-06-23 23:33:30|549.04|546.24|548.87|546.07|549.04|546.24|548.87|546.07|0
1656027220000|2022-06-23 23:33:40|549.04|546.24|548.87|546.07|549.04|546.24|548.87|546.07|0
1656027230000|2022-06-23 23:33:50|548.7|545.9|548.79|545.99|548.79|545.99|548.7|545.9|0
1656027240000|2022-06-23 23:34:00|548.7|545.9|548.79|545.99|548.79|545.99|548.7|545.9|0
1656027250000|2022-06-23 23:34:10|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1656027260000|2022-06-23 23:34:20|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656027270000|2022-06-23 23:34:30|548.87|546.07|549.04|546.24|549.04|546.24|548.87|546.07|0
1656027280000|2022-06-23 23:34:40|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656027300000|2022-06-23 23:35:00|549.3|546.5|549.21|546.41|549.3|546.5|549.21|546.41|0
1656027310000|2022-06-23 23:35:10|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1656027320000|2022-06-23 23:35:20|549.04|546.24|549.04|546.24|549.04|546.24|548.87|546.07|0
1656027350000|2022-06-23 23:35:50|548.96|546.16|548.96|546.16|548.96|546.16|548.96|546.16|0
1656027370000|2022-06-23 23:36:10|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1656027380000|2022-06-23 23:36:20|549.04|546.24|548.96|546.16|549.04|546.24|548.96|546.16|0
1656027390000|2022-06-23 23:36:30|548.87|546.07|548.96|546.16|548.96|546.16|548.87|546.07|0
1656027400000|2022-06-23 23:36:40|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656027410000|2022-06-23 23:36:50|549.13|546.33|549.04|546.24|549.13|546.33|549.04|546.24|0
1656027420000|2022-06-23 23:37:00|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1656027440000|2022-06-23 23:37:20|548.7|545.9|548.7|545.9|548.7|545.9|548.7|545.9|0
1656027460000|2022-06-23 23:37:40|548.61|545.81|548.7|545.9|548.7|545.9|548.61|545.81|0
1656027480000|2022-06-23 23:38:00|548.61|545.81|548.52|545.72|548.7|545.9|548.52|545.72|0
1656027490000|2022-06-23 23:38:10|548.61|545.81|548.7|545.9|548.7|545.9|548.61|545.81|0
1656027500000|2022-06-23 23:38:20|548.78|545.98|548.78|545.98|548.78|545.98|548.7|545.9|0
1656027510000|2022-06-23 23:38:30|548.87|546.07|548.69|545.89|548.87|546.07|548.69|545.89|0
1656027520000|2022-06-23 23:38:40|548.78|545.98|548.78|545.98|548.78|545.98|548.78|545.98|0
1656027530000|2022-06-23 23:38:50|548.69|545.89|548.69|545.89|548.69|545.89|548.69|545.89|0
1656027540000|2022-06-23 23:39:00|548.78|545.98|548.87|546.07|548.87|546.07|548.69|545.89|0
1656027550000|2022-06-23 23:39:10|548.78|545.98|548.69|545.89|548.78|545.98|548.69|545.89|0
1656027570000|2022-06-23 23:39:30|548.87|546.07|549.04|546.24|549.04|546.24|548.87|546.07|0
1656027580000|2022-06-23 23:39:40|548.96|546.16|548.96|546.16|548.96|546.16|548.96|546.16|0
1656027590000|2022-06-23 23:39:50|549.04|546.24|549.21|546.41|549.21|546.41|549.04|546.24|0
1656027600000|2022-06-23 23:40:00|548.87|546.07|548.69|545.89|548.87|546.07|548.69|545.89|0
1656027620000|2022-06-23 23:40:20|548.52|545.72|548.52|545.72|548.52|545.72|548.52|545.72|0
1656027670000|2022-06-23 23:41:10|548.87|546.07|548.87|546.07|548.87|546.07|548.87|546.07|0
1656027680000|2022-06-23 23:41:20|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656027690000|2022-06-23 23:41:30|548.87|546.07|548.87|546.07|548.96|546.16|548.87|546.07|0
1656027700000|2022-06-23 23:41:40|548.96|546.16|548.96|546.16|548.96|546.16|548.96|546.16|0
1656027710000|2022-06-23 23:41:50|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656027720000|2022-06-23 23:42:00|548.96|546.16|548.96|546.16|548.96|546.16|548.96|546.16|0
1656027730000|2022-06-23 23:42:10|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656027740000|2022-06-23 23:42:20|549.21|546.41|548.96|546.16|549.21|546.41|548.96|546.16|0
1656027750000|2022-06-23 23:42:30|548.87|546.07|548.96|546.16|548.96|546.16|548.87|546.07|0
1656027760000|2022-06-23 23:42:40|548.87|546.07|548.96|546.16|548.96|546.16|548.87|546.07|0
1656027770000|2022-06-23 23:42:50|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656027780000|2022-06-23 23:43:00|548.96|546.16|548.96|546.16|548.96|546.16|548.96|546.16|0
1656027790000|2022-06-23 23:43:10|548.87|546.07|549.3|546.5|549.3|546.5|548.87|546.07|0
1656027800000|2022-06-23 23:43:20|549.21|546.41|549.3|546.5|549.38|546.58|549.21|546.41|0
1656027810000|2022-06-23 23:43:30|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656027830000|2022-06-23 23:43:50|549.3|546.5|549.3|546.5|549.3|546.5|549.3|546.5|0
1656027840000|2022-06-23 23:44:00|549.38|546.58|549.47|546.67|549.47|546.67|549.38|546.58|0
1656027850000|2022-06-23 23:44:10|549.38|546.58|549.56|546.76|549.56|546.76|549.38|546.58|0
1656027880000|2022-06-23 23:44:40|549.38|546.58|549.3|546.5|549.38|546.58|549.21|546.41|0
1656027890000|2022-06-23 23:44:50|549.21|546.41|549.3|546.5|549.3|546.5|549.21|546.41|0
1656027900000|2022-06-23 23:45:00|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1656027910000|2022-06-23 23:45:10|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656027920000|2022-06-23 23:45:20|549.3|546.5|549.38|546.58|549.38|546.58|549.3|546.5|0
1656027930000|2022-06-23 23:45:30|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1656027940000|2022-06-23 23:45:40|549.47|546.67|549.47|546.67|549.47|546.67|549.47|546.67|0
1656027950000|2022-06-23 23:45:50|549.38|546.58|549.55|546.75|549.55|546.75|549.38|546.58|0
1656027990000|2022-06-23 23:46:30|549.38|546.58|549.38|546.58|549.38|546.58|549.38|546.58|0
1656028000000|2022-06-23 23:46:40|549.3|546.5|549.38|546.58|549.38|546.58|549.3|546.5|0
1656028020000|2022-06-23 23:47:00|549.3|546.5|549.21|546.41|549.3|546.5|549.21|546.41|0
1656028040000|2022-06-23 23:47:20|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1656028060000|2022-06-23 23:47:40|549.21|546.41|549.38|546.58|549.38|546.58|549.21|546.41|0
1656028080000|2022-06-23 23:48:00|549.47|546.67|549.38|546.58|549.47|546.67|549.38|546.58|0
1656028090000|2022-06-23 23:48:10|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1656028100000|2022-06-23 23:48:20|549.64|546.84|550.07|547.27|550.07|547.27|549.64|546.84|0
1656028110000|2022-06-23 23:48:30|549.9|547.1|549.73|546.93|549.9|547.1|549.73|546.93|0
1656028120000|2022-06-23 23:48:40|549.64|546.84|549.73|546.93|549.73|546.93|549.64|546.84|0
1656028130000|2022-06-23 23:48:50|549.64|546.84|549.73|546.93|549.73|546.93|549.55|546.75|0
1656028140000|2022-06-23 23:49:00|549.82|547.02|549.9|547.1|549.9|547.1|549.82|547.02|0
1656028160000|2022-06-23 23:49:20|549.99|547.19|549.9|547.1|549.99|547.19|549.9|547.1|0
1656028170000|2022-06-23 23:49:30|549.99|547.19|550.24|547.44|550.24|547.44|549.99|547.19|0
1656028180000|2022-06-23 23:49:40|550.07|547.27|549.9|547.1|550.07|547.27|549.9|547.1|0
1656028190000|2022-06-23 23:49:50|549.99|547.19|550.07|547.27|550.07|547.27|549.99|547.19|0
1656028200000|2022-06-23 23:50:00|549.9|547.1|549.73|546.93|550.07|547.27|549.73|546.93|0
1656028210000|2022-06-23 23:50:10|549.82|547.02|549.82|547.02|549.82|547.02|549.73|546.93|0
1656028220000|2022-06-23 23:50:20|549.73|546.93|549.73|546.93|549.82|547.02|549.73|546.93|0
1656028230000|2022-06-23 23:50:30|549.64|546.84|549.55|546.75|549.64|546.84|549.55|546.75|0
1656028250000|2022-06-23 23:50:50|549.64|546.84|549.73|546.93|549.73|546.93|549.64|546.84|0
1656028260000|2022-06-23 23:51:00|549.82|547.02|549.99|547.19|549.99|547.19|549.82|547.02|0
1656028270000|2022-06-23 23:51:10|550.07|547.27|550.07|547.27|550.07|547.27|550.07|547.27|0
1656028280000|2022-06-23 23:51:20|550.42|547.62|550.59|547.79|550.59|547.79|550.33|547.53|0
1656028290000|2022-06-23 23:51:30|550.68|547.88|550.51|547.71|550.68|547.88|550.51|547.71|0
1656028300000|2022-06-23 23:51:40|550.42|547.62|550.51|547.71|550.51|547.71|550.42|547.62|0
1656028310000|2022-06-23 23:51:50|550.42|547.62|550.33|547.53|550.42|547.62|550.33|547.53|0
1656028320000|2022-06-23 23:52:00|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1656028330000|2022-06-23 23:52:10|550.33|547.53|550.24|547.44|550.42|547.62|550.24|547.44|0
1656028340000|2022-06-23 23:52:20|550.16|547.36|550.07|547.27|550.16|547.36|550.07|547.27|0
1656028350000|2022-06-23 23:52:30|550.24|547.44|550.33|547.53|550.33|547.53|550.24|547.44|0
1656028360000|2022-06-23 23:52:40|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1656028370000|2022-06-23 23:52:50|550.59|547.79|550.68|547.88|550.68|547.88|550.59|547.79|0
1656028380000|2022-06-23 23:53:00|550.59|547.79|550.76|547.96|550.76|547.96|550.51|547.71|0
1656028400000|2022-06-23 23:53:20|550.59|547.79|550.51|547.71|550.59|547.79|550.51|547.71|0
1656028410000|2022-06-23 23:53:30|550.59|547.79|550.76|547.96|550.76|547.96|550.59|547.79|0
1656028430000|2022-06-23 23:53:50|550.68|547.88|550.59|547.79|550.68|547.88|550.59|547.79|0
1656028440000|2022-06-23 23:54:00|550.68|547.88|550.59|547.79|550.68|547.88|550.59|547.79|0
1656028450000|2022-06-23 23:54:10|550.76|547.96|550.76|547.96|550.76|547.96|550.76|547.96|0
1656028460000|2022-06-23 23:54:20|550.59|547.79|550.59|547.79|550.59|547.79|550.59|547.79|0
1656028470000|2022-06-23 23:54:30|550.76|547.96|550.93|548.13|550.93|548.13|550.76|547.96|0
1656028480000|2022-06-23 23:54:40|550.85|548.05|550.93|548.13|550.93|548.13|550.85|548.05|0
1656028490000|2022-06-23 23:54:50|551.02|548.22|551.02|548.22|551.02|548.22|550.93|548.13|0
1656028500000|2022-06-23 23:55:00|551.11|548.31|551.62|548.82|551.62|548.82|551.11|548.31|0
1656028510000|2022-06-23 23:55:10|551.97|549.17|552.58|549.78|552.58|549.78|551.97|549.17|0
1656028520000|2022-06-23 23:55:20|552.32|549.52|552.32|549.52|552.32|549.52|552.23|549.43|0
1656028530000|2022-06-23 23:55:30|552.75|549.95|552.66|549.86|552.75|549.95|552.49|549.69|0
1656028540000|2022-06-23 23:55:40|552.49|549.69|552.66|549.86|552.66|549.86|552.49|549.69|0
1656028550000|2022-06-23 23:55:50|553.01|550.21|553.35|550.55|553.35|550.55|553.01|550.21|0
1656028560000|2022-06-23 23:56:00|553.27|550.47|553.1|550.3|553.35|550.55|553.1|550.3|0
1656028570000|2022-06-23 23:56:10|553.01|550.21|552.84|550.04|553.01|550.21|552.84|550.04|0
1656028580000|2022-06-23 23:56:20|553.35|550.55|553.18|550.38|553.35|550.55|553.18|550.38|0
1656028590000|2022-06-23 23:56:30|553.01|550.21|553.18|550.38|553.18|550.38|553.01|550.21|0
1656028600000|2022-06-23 23:56:40|553.35|550.55|553.35|550.55|553.35|550.55|553.35|550.55|0
1656028610000|2022-06-23 23:56:50|553.27|550.47|553.53|550.73|553.53|550.73|553.27|550.47|0
1656028620000|2022-06-23 23:57:00|553.7|550.9|553.7|550.9|553.7|550.9|553.7|550.9|0
1656028630000|2022-06-23 23:57:10|553.87|551.07|553.87|551.07|554.05|551.25|553.87|551.07|0
1656028640000|2022-06-23 23:57:20|553.7|550.9|553.18|550.38|553.7|550.9|553.18|550.38|0
1656028650000|2022-06-23 23:57:30|553.01|550.21|553.18|550.38|553.18|550.38|553.01|550.21|0
1656028660000|2022-06-23 23:57:40|553.1|550.3|552.83|550.03|553.1|550.3|552.83|550.03|0
1656028670000|2022-06-23 23:57:50|552.66|549.86|552.66|549.86|552.66|549.86|552.66|549.86|0
1656028680000|2022-06-23 23:58:00|552.83|550.03|553.18|550.38|553.18|550.38|552.83|550.03|0
1656028690000|2022-06-23 23:58:10|553.01|550.21|552.92|550.12|553.01|550.21|552.92|550.12|0
1656028700000|2022-06-23 23:58:20|553.01|550.21|552.83|550.03|553.01|550.21|552.83|550.03|0
1656028710000|2022-06-23 23:58:30|552.66|549.86|552.49|549.69|552.75|549.95|552.32|549.52|0
1656028720000|2022-06-23 23:58:40|552.41|549.61|552.41|549.61|552.49|549.69|552.32|549.52|0
1656028730000|2022-06-23 23:58:50|552.32|549.52|552.41|549.61|552.41|549.61|552.32|549.52|0
1656028740000|2022-06-23 23:59:00|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1656028750000|2022-06-23 23:59:10|552.66|549.86|552.83|550.03|552.83|550.03|552.66|549.86|0
1656028760000|2022-06-23 23:59:20|553.01|550.21|553.1|550.3|553.1|550.3|553.01|550.21|0
1656028770000|2022-06-23 23:59:30|553.01|550.21|553.18|550.38|553.18|550.38|552.92|550.12|0
1656028780000|2022-06-23 23:59:40|553.53|550.73|553.35|550.55|553.53|550.73|553.35|550.55|0
1656028790000|2022-06-23 23:59:50|553.18|550.38|553.18|550.38|553.18|550.38|553.18|550.38|0
1656028800000|2022-06-24 00:00:00|552.92|550.12|552.66|549.86|552.92|550.12|552.58|549.78|0
1656028810000|2022-06-24 00:00:10|552.83|550.03|553.01|550.21|553.18|550.38|552.83|550.03|0
1656028820000|2022-06-24 00:00:20|553.1|550.3|552.58|549.78|553.18|550.38|552.49|549.69|0
1656028830000|2022-06-24 00:00:30|553.01|550.21|552.66|549.86|553.01|550.21|552.66|549.86|0
1656028840000|2022-06-24 00:00:40|553.53|550.73|553.7|550.9|553.79|550.99|553.53|550.73|0
1656028850000|2022-06-24 00:00:50|553.96|551.16|554.05|551.25|554.05|551.25|553.96|551.16|0
1656028860000|2022-06-24 00:01:00|554.22|551.42|554.39|551.59|554.39|551.59|554.22|551.42|0
1656028870000|2022-06-24 00:01:10|554.91|552.11|554.83|552.03|554.91|552.11|554.83|552.03|0
1656028880000|2022-06-24 00:01:20|554.74|551.94|555.09|552.29|555.09|552.29|554.74|551.94|0
1656028890000|2022-06-24 00:01:30|555.26|552.46|555.18|552.38|555.43|552.63|555.18|552.38|0
1656028900000|2022-06-24 00:01:40|555.09|552.29|555.26|552.46|555.26|552.46|554.91|552.11|0
1656028910000|2022-06-24 00:01:50|555|552.2|554.57|551.77|555.18|552.38|554.57|551.77|0
1656028920000|2022-06-24 00:02:00|554.39|551.59|553.18|550.38|554.39|551.59|553.18|550.38|0
1656028930000|2022-06-24 00:02:10|553.01|550.21|551.97|549.17|553.01|550.21|551.97|549.17|0
1656028940000|2022-06-24 00:02:20|552.06|549.26|551.89|549.09|552.06|549.26|551.89|549.09|0
1656028950000|2022-06-24 00:02:30|551.54|548.74|551.97|549.17|551.97|549.17|551.54|548.74|0
1656028960000|2022-06-24 00:02:40|552.14|549.34|552.92|550.12|552.92|550.12|552.14|549.34|0
1656028970000|2022-06-24 00:02:50|552.83|550.03|552.31|549.51|552.83|550.03|552.31|549.51|0
1656028980000|2022-06-24 00:03:00|552.4|549.6|552.14|549.34|552.4|549.6|551.79|548.99|0
1656028990000|2022-06-24 00:03:10|552.06|549.26|552.49|549.69|552.49|549.69|552.06|549.26|0
1656029000000|2022-06-24 00:03:20|552.31|549.51|552.4|549.6|552.4|549.6|552.31|549.51|0
1656029010000|2022-06-24 00:03:30|552.58|549.78|552.58|549.78|552.58|549.78|552.31|549.51|0
1656029020000|2022-06-24 00:03:40|552.49|549.69|552.75|549.95|552.75|549.95|552.49|549.69|0
1656029030000|2022-06-24 00:03:50|552.58|549.78|552.75|549.95|552.75|549.95|552.58|549.78|0
1656029040000|2022-06-24 00:04:00|552.49|549.69|552.14|549.34|552.49|549.69|551.97|549.17|0
1656029050000|2022-06-24 00:04:10|551.97|549.17|552.14|549.34|552.23|549.43|551.97|549.17|0
1656029060000|2022-06-24 00:04:20|551.88|549.08|552.23|549.43|552.23|549.43|551.79|548.99|0
1656029070000|2022-06-24 00:04:30|552.06|549.26|552.49|549.69|552.49|549.69|551.97|549.17|0
1656029080000|2022-06-24 00:04:40|552.58|549.78|552.23|549.43|552.58|549.78|552.23|549.43|0
1656029090000|2022-06-24 00:04:50|552.14|549.34|551.71|548.91|552.14|549.34|551.71|548.91|0
1656029100000|2022-06-24 00:05:00|552.06|549.26|551.97|549.17|552.06|549.26|551.79|548.99|0
1656029110000|2022-06-24 00:05:10|552.14|549.34|552.31|549.51|552.31|549.51|552.14|549.34|0
1656029120000|2022-06-24 00:05:20|552.23|549.43|552.14|549.34|552.23|549.43|552.14|549.34|0
1656029130000|2022-06-24 00:05:30|552.06|549.26|552.06|549.26|552.14|549.34|552.06|549.26|0
1656029140000|2022-06-24 00:05:40|552.23|549.43|552.14|549.34|552.31|549.51|552.14|549.34|0
1656029150000|2022-06-24 00:05:50|552.06|549.26|551.97|549.17|552.06|549.26|551.97|549.17|0
1656029160000|2022-06-24 00:06:00|551.62|548.82|551.62|548.82|551.71|548.91|551.62|548.82|0
1656029170000|2022-06-24 00:06:10|551.79|548.99|551.71|548.91|552.14|549.34|551.71|548.91|0
1656029180000|2022-06-24 00:06:20|551.79|548.99|552.06|549.26|552.06|549.26|551.79|548.99|0
1656029190000|2022-06-24 00:06:30|552.14|549.34|552.23|549.43|552.31|549.51|552.06|549.26|0
1656029200000|2022-06-24 00:06:40|552.14|549.34|552.23|549.43|552.23|549.43|552.14|549.34|0
1656029210000|2022-06-24 00:06:50|552.31|549.51|552.14|549.34|552.4|549.6|552.14|549.34|0
1656029220000|2022-06-24 00:07:00|552.23|549.43|552.31|549.51|552.31|549.51|552.14|549.34|0
1656029230000|2022-06-24 00:07:10|552.06|549.26|552.14|549.34|552.14|549.34|551.88|549.08|0
1656029240000|2022-06-24 00:07:20|552.06|549.26|552.31|549.51|552.31|549.51|552.06|549.26|0
1656029250000|2022-06-24 00:07:30|552.23|549.43|552.06|549.26|552.23|549.43|552.06|549.26|0
1656029260000|2022-06-24 00:07:40|551.79|548.99|551.79|548.99|551.79|548.99|551.79|548.99|0
1656029280000|2022-06-24 00:08:00|551.62|548.82|551.27|548.47|551.62|548.82|551.27|548.47|0
1656029290000|2022-06-24 00:08:10|551.19|548.39|551.45|548.65|551.45|548.65|551.19|548.39|0
1656029300000|2022-06-24 00:08:20|551.71|548.91|551.71|548.91|551.79|548.99|551.71|548.91|0
1656029310000|2022-06-24 00:08:30|551.79|548.99|551.62|548.82|551.88|549.08|551.62|548.82|0
1656029320000|2022-06-24 00:08:40|551.36|548.56|551.71|548.91|551.71|548.91|551.36|548.56|0
1656029330000|2022-06-24 00:08:50|551.62|548.82|551.97|549.17|551.97|549.17|551.62|548.82|0
1656029340000|2022-06-24 00:09:00|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1656029350000|2022-06-24 00:09:10|552.23|549.43|551.97|549.17|552.31|549.51|551.97|549.17|0
1656029360000|2022-06-24 00:09:20|551.88|549.08|551.79|548.99|551.97|549.17|551.79|548.99|0
1656029370000|2022-06-24 00:09:30|551.62|548.82|551.27|548.47|551.62|548.82|551.27|548.47|0
1656029380000|2022-06-24 00:09:40|550.93|548.13|550.15|547.35|550.93|548.13|550.15|547.35|0
1656029390000|2022-06-24 00:09:50|550.07|547.27|550.58|547.78|550.58|547.78|549.89|547.09|0
1656029400000|2022-06-24 00:10:00|549.89|547.09|549.89|547.09|549.89|547.09|549.37|546.57|0
1656029410000|2022-06-24 00:10:10|549.98|547.18|550.41|547.61|550.41|547.61|549.98|547.18|0
1656029420000|2022-06-24 00:10:20|550.06|547.26|550.58|547.78|550.58|547.78|550.06|547.26|0
1656029430000|2022-06-24 00:10:30|550.67|547.87|550.24|547.44|550.67|547.87|550.24|547.44|0
1656029440000|2022-06-24 00:10:40|550.33|547.53|550.58|547.78|550.58|547.78|550.24|547.44|0
1656029450000|2022-06-24 00:10:50|550.5|547.7|550.24|547.44|550.58|547.78|550.24|547.44|0
1656029460000|2022-06-24 00:11:00|549.89|547.09|549.64|546.84|549.89|547.09|549.46|546.66|0
1656029470000|2022-06-24 00:11:10|549.81|547.01|549.89|547.09|549.89|547.09|549.81|547.01|0
1656029480000|2022-06-24 00:11:20|549.72|546.92|549.89|547.09|549.89|547.09|549.72|546.92|0
1656029490000|2022-06-24 00:11:30|550.06|547.26|550.06|547.26|550.06|547.26|549.89|547.09|0
1656029500000|2022-06-24 00:11:40|549.98|547.18|550.24|547.44|550.24|547.44|549.89|547.09|0
1656029510000|2022-06-24 00:11:50|550.41|547.61|550.93|548.13|550.93|548.13|550.41|547.61|0
1656029520000|2022-06-24 00:12:00|550.58|547.78|550.76|547.96|550.76|547.96|550.58|547.78|0
1656029530000|2022-06-24 00:12:10|550.93|548.13|550.67|547.87|550.93|548.13|550.67|547.87|0
1656029540000|2022-06-24 00:12:20|550.58|547.78|550.75|547.95|550.75|547.95|550.58|547.78|0
1656029550000|2022-06-24 00:12:30|550.58|547.78|550.5|547.7|550.58|547.78|550.5|547.7|0
1656029560000|2022-06-24 00:12:40|550.58|547.78|550.75|547.95|550.93|548.13|550.58|547.78|0
1656029570000|2022-06-24 00:12:50|550.84|548.04|551.02|548.22|551.02|548.22|550.84|548.04|0
1656029580000|2022-06-24 00:13:00|551.1|548.3|551.27|548.47|551.27|548.47|551.1|548.3|0
1656029590000|2022-06-24 00:13:10|551.02|548.22|551.02|548.22|551.02|548.22|551.02|548.22|0
1656029600000|2022-06-24 00:13:20|550.93|548.13|551.1|548.3|551.1|548.3|550.93|548.13|0
1656029610000|2022-06-24 00:13:30|550.93|548.13|551.62|548.82|551.62|548.82|550.93|548.13|0
1656029620000|2022-06-24 00:13:40|551.79|548.99|552.05|549.25|552.05|549.25|551.79|548.99|0
1656029630000|2022-06-24 00:13:50|552.4|549.6|552.14|549.34|552.4|549.6|552.14|549.34|0
1656029640000|2022-06-24 00:14:00|552.23|549.43|551.79|548.99|552.23|549.43|551.79|548.99|0
1656029650000|2022-06-24 00:14:10|552.05|549.25|552.14|549.34|552.14|549.34|552.05|549.25|0
1656029660000|2022-06-24 00:14:20|551.96|549.16|551.96|549.16|552.14|549.34|551.88|549.08|0
1656029670000|2022-06-24 00:14:30|551.79|548.99|551.79|548.99|551.96|549.16|551.79|548.99|0
1656029680000|2022-06-24 00:14:40|551.71|548.91|551.54|548.74|551.71|548.91|551.54|548.74|0
1656029690000|2022-06-24 00:14:50|551.36|548.56|551.62|548.82|551.62|548.82|551.27|548.47|0
1656029700000|2022-06-24 00:15:00|551.54|548.74|552.48|549.68|552.48|549.68|551.54|548.74|0
1656029710000|2022-06-24 00:15:10|552.83|550.03|552.75|549.95|552.92|550.12|552.75|549.95|0
1656029720000|2022-06-24 00:15:20|553|550.2|553.52|550.72|553.7|550.9|552.92|550.12|0
1656029730000|2022-06-24 00:15:30|553.44|550.64|553.35|550.55|553.44|550.64|553.27|550.47|0
1656029740000|2022-06-24 00:15:40|553.44|550.64|553.35|550.55|553.44|550.64|553.35|550.55|0
1656029750000|2022-06-24 00:15:50|553.52|550.72|553.18|550.38|553.52|550.72|553.18|550.38|0
1656029760000|2022-06-24 00:16:00|552.83|550.03|552.75|549.95|552.83|550.03|552.75|549.95|0
1656029770000|2022-06-24 00:16:10|553.27|550.47|552.4|549.6|553.27|550.47|552.4|549.6|0
1656029780000|2022-06-24 00:16:20|552.31|549.51|552.05|549.25|552.4|549.6|552.05|549.25|0
1656029790000|2022-06-24 00:16:30|552.14|549.34|552.14|549.34|552.14|549.34|552.14|549.34|0
1656029800000|2022-06-24 00:16:40|552.05|549.25|551.88|549.08|552.14|549.34|551.88|549.08|0
1656029810000|2022-06-24 00:16:50|551.96|549.16|551.71|548.91|551.96|549.16|551.71|548.91|0
1656029820000|2022-06-24 00:17:00|551.62|548.82|551.44|548.64|551.62|548.82|551.44|548.64|0
1656029830000|2022-06-24 00:17:10|551.02|548.22|551.27|548.47|551.27|548.47|551.02|548.22|0
1656029840000|2022-06-24 00:17:20|551.02|548.22|551.62|548.82|551.62|548.82|551.02|548.22|0
1656029850000|2022-06-24 00:17:30|551.53|548.73|551.44|548.64|551.53|548.73|551.27|548.47|0
1656029860000|2022-06-24 00:17:40|551.53|548.73|551.36|548.56|551.53|548.73|551.36|548.56|0
1656029870000|2022-06-24 00:17:50|551.44|548.64|550.93|548.13|551.44|548.64|550.75|547.95|0
1656029880000|2022-06-24 00:18:00|550.75|547.95|550.75|547.95|550.75|547.95|550.58|547.78|0
1656029890000|2022-06-24 00:18:10|550.84|548.04|550.75|547.95|550.84|548.04|550.67|547.87|0
1656029900000|2022-06-24 00:18:20|550.67|547.87|550.06|547.26|550.75|547.95|550.06|547.26|0
1656029910000|2022-06-24 00:18:30|549.89|547.09|549.89|547.09|550.15|547.35|549.89|547.09|0
1656029920000|2022-06-24 00:18:40|549.81|547.01|549.72|546.92|549.81|547.01|549.72|546.92|0
1656029930000|2022-06-24 00:18:50|549.54|546.74|549.29|546.49|549.54|546.74|549.29|546.49|0
1656029940000|2022-06-24 00:19:00|549.2|546.4|549.2|546.4|549.29|546.49|549.2|546.4|0
1656029950000|2022-06-24 00:19:10|549.37|546.57|549.37|546.57|549.46|546.66|549.37|546.57|0
1656029960000|2022-06-24 00:19:20|549.29|546.49|549.54|546.74|549.54|546.74|549.29|546.49|0
1656029970000|2022-06-24 00:19:30|549.72|546.92|549.63|546.83|549.72|546.92|549.63|546.83|0
1656029980000|2022-06-24 00:19:40|549.54|546.74|549.54|546.74|549.54|546.74|549.54|546.74|0
1656029990000|2022-06-24 00:19:50|549.37|546.57|549.29|546.49|549.37|546.57|549.29|546.49|0
1656030000000|2022-06-24 00:20:00|549.03|546.23|549.03|546.23|549.03|546.23|548.6|545.8|0
1656030010000|2022-06-24 00:20:10|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1656030020000|2022-06-24 00:20:20|548.94|546.14|548.6|545.8|548.94|546.14|548.6|545.8|0
1656030030000|2022-06-24 00:20:30|548.68|545.88|548.85|546.05|549.03|546.23|548.68|545.88|0
1656030040000|2022-06-24 00:20:40|548.77|545.97|548.94|546.14|548.94|546.14|548.77|545.97|0
1656030050000|2022-06-24 00:20:50|548.85|546.05|548.34|545.54|548.85|546.05|548.34|545.54|0
1656030060000|2022-06-24 00:21:00|548.51|545.71|548.34|545.54|548.51|545.71|548.34|545.54|0
1656030070000|2022-06-24 00:21:10|548.16|545.36|547.99|545.19|548.16|545.36|547.99|545.19|0
1656030080000|2022-06-24 00:21:20|548.25|545.45|547.48|544.68|548.25|545.45|547.48|544.68|0
1656030090000|2022-06-24 00:21:30|547.82|545.02|547.65|544.85|547.82|545.02|547.48|544.68|0
1656030100000|2022-06-24 00:21:40|547.48|544.68|547.48|544.68|547.57|544.77|547.48|544.68|0
1656030110000|2022-06-24 00:21:50|547.65|544.85|547.48|544.68|547.82|545.02|547.48|544.68|0
1656030120000|2022-06-24 00:22:00|547.3|544.5|547.74|544.94|547.74|544.94|547.3|544.5|0
1656030130000|2022-06-24 00:22:10|547.91|545.11|547.82|545.02|547.91|545.11|547.74|544.94|0
1656030140000|2022-06-24 00:22:20|547.74|544.94|547.3|544.5|547.74|544.94|547.3|544.5|0
1656030150000|2022-06-24 00:22:30|547.39|544.59|547.39|544.59|547.48|544.68|547.39|544.59|0
1656030160000|2022-06-24 00:22:40|547.3|544.5|547.13|544.33|547.3|544.5|547.13|544.33|0
1656030170000|2022-06-24 00:22:50|547.48|544.68|547.48|544.68|547.48|544.68|547.39|544.59|0
1656030180000|2022-06-24 00:23:00|547.56|544.76|547.65|544.85|547.65|544.85|547.56|544.76|0
1656030190000|2022-06-24 00:23:10|547.74|544.94|547.65|544.85|547.74|544.94|547.65|544.85|0
1656030200000|2022-06-24 00:23:20|547.74|544.94|547.82|545.02|547.82|545.02|547.74|544.94|0
1656030210000|2022-06-24 00:23:30|547.91|545.11|547.99|545.19|547.99|545.19|547.82|545.02|0
1656030220000|2022-06-24 00:23:40|548.16|545.36|547.99|545.19|548.16|545.36|547.99|545.19|0
1656030230000|2022-06-24 00:23:50|548.08|545.28|548.25|545.45|548.34|545.54|548.08|545.28|0
1656030240000|2022-06-24 00:24:00|548.34|545.54|547.99|545.19|548.34|545.54|547.99|545.19|0
1656030250000|2022-06-24 00:24:10|547.65|544.85|547.82|545.02|547.82|545.02|547.65|544.85|0
1656030260000|2022-06-24 00:24:20|547.99|545.19|548.16|545.36|548.16|545.36|547.82|545.02|0
1656030270000|2022-06-24 00:24:30|548.25|545.45|548.25|545.45|548.34|545.54|548.25|545.45|0
1656030280000|2022-06-24 00:24:40|548.34|545.54|548.68|545.88|548.68|545.88|548.34|545.54|0
1656030290000|2022-06-24 00:24:50|548.51|545.71|548.43|545.63|548.6|545.8|548.43|545.63|0
1656030300000|2022-06-24 00:25:00|548.34|545.54|548.51|545.71|548.51|545.71|548.34|545.54|0
1656030310000|2022-06-24 00:25:10|548.34|545.54|548.16|545.36|548.43|545.63|548.16|545.36|0
1656030320000|2022-06-24 00:25:20|548.34|545.54|548.25|545.45|548.34|545.54|548.16|545.36|0
1656030330000|2022-06-24 00:25:30|548.34|545.54|548.51|545.71|548.68|545.88|548.34|545.54|0
1656030340000|2022-06-24 00:25:40|548.43|545.63|548.68|545.88|548.68|545.88|548.43|545.63|0
1656030350000|2022-06-24 00:25:50|548.85|546.05|548.85|546.05|548.85|546.05|548.85|546.05|0
1656030360000|2022-06-24 00:26:00|549.02|546.22|549.2|546.4|549.2|546.4|548.94|546.14|0
1656030370000|2022-06-24 00:26:10|549.02|546.22|549.29|546.49|549.29|546.49|549.02|546.22|0
1656030380000|2022-06-24 00:26:20|549.02|546.22|549.02|546.22|549.02|546.22|548.94|546.14|0
1656030390000|2022-06-24 00:26:30|548.85|546.05|548.85|546.05|548.85|546.05|548.68|545.88|0
1656030400000|2022-06-24 00:26:40|549.02|546.22|549.37|546.57|549.37|546.57|549.02|546.22|0
1656030410000|2022-06-24 00:26:50|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1656030420000|2022-06-24 00:27:00|549.37|546.57|549.2|546.4|549.37|546.57|549.2|546.4|0
1656030430000|2022-06-24 00:27:10|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1656030440000|2022-06-24 00:27:20|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1656030450000|2022-06-24 00:27:30|549.37|546.57|549.2|546.4|549.37|546.57|549.2|546.4|0
1656030460000|2022-06-24 00:27:40|549.11|546.31|549.02|546.22|549.11|546.31|549.02|546.22|0
1656030470000|2022-06-24 00:27:50|549.29|546.49|549.63|546.83|549.63|546.83|549.29|546.49|0
1656030480000|2022-06-24 00:28:00|549.54|546.74|549.71|546.91|549.71|546.91|549.54|546.74|0
1656030490000|2022-06-24 00:28:10|549.54|546.74|549.71|546.91|549.89|547.09|549.54|546.74|0
1656030500000|2022-06-24 00:28:20|549.89|547.09|549.98|547.18|550.06|547.26|549.89|547.09|0
1656030510000|2022-06-24 00:28:30|550.06|547.26|550.4|547.6|550.4|547.6|550.06|547.26|0
1656030520000|2022-06-24 00:28:40|550.23|547.43|550.4|547.6|550.58|547.78|550.23|547.43|0
1656030530000|2022-06-24 00:28:50|550.23|547.43|550.58|547.78|550.58|547.78|550.23|547.43|0
1656030540000|2022-06-24 00:29:00|550.49|547.69|550.06|547.26|550.49|547.69|550.06|547.26|0
1656030550000|2022-06-24 00:29:10|550.15|547.35|550.23|547.43|550.32|547.52|550.06|547.26|0
1656030560000|2022-06-24 00:29:20|550.06|547.26|550.23|547.43|550.23|547.43|550.06|547.26|0
1656030570000|2022-06-24 00:29:30|549.89|547.09|550.06|547.26|550.06|547.26|549.89|547.09|0
1656030580000|2022-06-24 00:29:40|550.15|547.35|550.23|547.43|550.23|547.43|550.15|547.35|0
1656030590000|2022-06-24 00:29:50|550.4|547.6|550.32|547.52|550.4|547.6|550.32|547.52|0
1656030600000|2022-06-24 00:30:00|550.4|547.6|551.27|548.47|551.27|548.47|550.4|547.6|0
1656030610000|2022-06-24 00:30:10|551.44|548.64|551.18|548.38|551.61|548.81|551.18|548.38|0
1656030620000|2022-06-24 00:30:20|551.53|548.73|551.01|548.21|551.53|548.73|551.01|548.21|0
1656030630000|2022-06-24 00:30:30|551.09|548.29|550.67|547.87|551.09|548.29|550.67|547.87|0
1656030640000|2022-06-24 00:30:40|550.75|547.95|551.01|548.21|551.09|548.29|550.75|547.95|0
1656030650000|2022-06-24 00:30:50|550.84|548.04|551.09|548.29|551.09|548.29|550.84|548.04|0
1656030660000|2022-06-24 00:31:00|551.27|548.47|551.09|548.29|551.36|548.56|551.09|548.29|0
1656030670000|2022-06-24 00:31:10|551.18|548.38|550.84|548.04|551.18|548.38|550.84|548.04|0
1656030680000|2022-06-24 00:31:20|550.75|547.95|550.4|547.6|550.75|547.95|550.4|547.6|0
1656030690000|2022-06-24 00:31:30|550.23|547.43|550.4|547.6|550.4|547.6|550.06|547.26|0
1656030700000|2022-06-24 00:31:40|550.58|547.78|551.27|548.47|551.27|548.47|550.58|547.78|0
1656030710000|2022-06-24 00:31:50|551.36|548.56|552.13|549.33|552.13|549.33|551.36|548.56|0
1656030720000|2022-06-24 00:32:00|551.96|549.16|551.27|548.47|551.96|549.16|551.27|548.47|0
1656030730000|2022-06-24 00:32:10|551.36|548.56|551.27|548.47|551.36|548.56|551.27|548.47|0
1656030740000|2022-06-24 00:32:20|551.18|548.38|551.27|548.47|551.27|548.47|551.09|548.29|0
1656030750000|2022-06-24 00:32:30|551.09|548.29|551.96|549.16|551.96|549.16|551.09|548.29|0
1656030760000|2022-06-24 00:32:40|551.44|548.64|550.84|548.04|551.44|548.64|550.84|548.04|0
1656030770000|2022-06-24 00:32:50|550.75|547.95|550.75|547.95|550.84|548.04|550.4|547.6|0
1656030780000|2022-06-24 00:33:00|550.67|547.87|550.67|547.87|550.84|548.04|550.67|547.87|0
1656030790000|2022-06-24 00:33:10|550.4|547.6|550.4|547.6|550.75|547.95|550.4|547.6|0
1656030800000|2022-06-24 00:33:20|550.49|547.69|550.4|547.6|550.49|547.69|550.32|547.52|0
1656030810000|2022-06-24 00:33:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1656030820000|2022-06-24 00:33:40|550.23|547.43|549.88|547.08|550.23|547.43|549.88|547.08|0
1656030830000|2022-06-24 00:33:50|550.06|547.26|549.97|547.17|550.06|547.26|549.97|547.17|0
1656030840000|2022-06-24 00:34:00|550.23|547.43|550.32|547.52|550.32|547.52|550.15|547.35|0
1656030850000|2022-06-24 00:34:10|550.23|547.43|550.23|547.43|550.23|547.43|550.23|547.43|0
1656030860000|2022-06-24 00:34:20|550.32|547.52|550.15|547.35|550.32|547.52|550.06|547.26|0
1656030870000|2022-06-24 00:34:30|550.06|547.26|550.4|547.6|550.4|547.6|550.06|547.26|0
1656030880000|2022-06-24 00:34:40|550.58|547.78|550.32|547.52|550.58|547.78|550.23|547.43|0
1656030890000|2022-06-24 00:34:50|550.49|547.69|550.66|547.86|550.66|547.86|550.49|547.69|0
1656030900000|2022-06-24 00:35:00|550.75|547.95|551.18|548.38|551.18|548.38|550.75|547.95|0
1656030910000|2022-06-24 00:35:10|551.09|548.29|551.27|548.47|551.36|548.56|551.01|548.21|0
1656030920000|2022-06-24 00:35:20|551.36|548.56|551.18|548.38|551.36|548.56|551.18|548.38|0
1656030930000|2022-06-24 00:35:30|551.36|548.56|551.09|548.29|551.36|548.56|551.09|548.29|0
1656030940000|2022-06-24 00:35:40|551.18|548.38|551.01|548.21|551.18|548.38|550.92|548.12|0
1656030950000|2022-06-24 00:35:50|551.09|548.29|550.84|548.04|551.09|548.29|550.84|548.04|0
1656030960000|2022-06-24 00:36:00|551.01|548.21|550.84|548.04|551.01|548.21|550.84|548.04|0
1656030970000|2022-06-24 00:36:10|551.01|548.21|551.01|548.21|551.18|548.38|551.01|548.21|0
1656030980000|2022-06-24 00:36:20|551.09|548.29|550.57|547.77|551.09|548.29|550.4|547.6|0
1656030990000|2022-06-24 00:36:30|550.32|547.52|550.15|547.35|550.32|547.52|550.06|547.26|0
1656031000000|2022-06-24 00:36:40|550.32|547.52|550.4|547.6|550.66|547.86|550.32|547.52|0
1656031010000|2022-06-24 00:36:50|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1656031020000|2022-06-24 00:37:00|550.32|547.52|550.15|547.35|550.4|547.6|550.15|547.35|0
1656031030000|2022-06-24 00:37:10|550.06|547.26|549.88|547.08|550.06|547.26|549.88|547.08|0
1656031040000|2022-06-24 00:37:20|550.32|547.52|549.97|547.17|550.32|547.52|549.97|547.17|0
1656031050000|2022-06-24 00:37:30|549.88|547.08|549.71|546.91|549.88|547.08|549.63|546.83|0
1656031060000|2022-06-24 00:37:40|549.63|546.83|549.88|547.08|549.88|547.08|549.63|546.83|0
1656031070000|2022-06-24 00:37:50|549.97|547.17|549.8|547|549.97|547.17|549.8|547|0
1656031080000|2022-06-24 00:38:00|549.88|547.08|549.8|547|549.97|547.17|549.8|547|0
1656031090000|2022-06-24 00:38:10|549.71|546.91|549.54|546.74|549.71|546.91|549.54|546.74|0
1656031100000|2022-06-24 00:38:20|549.63|546.83|549.88|547.08|549.88|547.08|549.63|546.83|0
1656031110000|2022-06-24 00:38:30|549.97|547.17|549.8|547|550.06|547.26|549.8|547|0
1656031120000|2022-06-24 00:38:40|549.71|546.91|549.88|547.08|549.88|547.08|549.71|546.91|0
1656031130000|2022-06-24 00:38:50|549.8|547|550.15|547.35|550.15|547.35|549.8|547|0
1656031140000|2022-06-24 00:39:00|550.49|547.69|550.49|547.69|550.57|547.77|550.49|547.69|0
1656031170000|2022-06-24 00:39:30|550.4|547.6|550.06|547.26|550.4|547.6|550.06|547.26|0
1656031180000|2022-06-24 00:39:40|550.15|547.35|550.32|547.52|550.32|547.52|550.15|547.35|0
1656031190000|2022-06-24 00:39:50|550.23|547.43|550.32|547.52|550.32|547.52|550.23|547.43|0
1656031200000|2022-06-24 00:40:00|550.15|547.35|550.06|547.26|550.15|547.35|549.88|547.08|0
1656031210000|2022-06-24 00:40:10|549.88|547.08|549.97|547.17|549.97|547.17|549.88|547.08|0
1656031220000|2022-06-24 00:40:20|549.88|547.08|549.88|547.08|549.88|547.08|549.8|547|0
1656031230000|2022-06-24 00:40:30|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1656031240000|2022-06-24 00:40:40|550.06|547.26|549.88|547.08|550.06|547.26|549.8|547|0
1656031250000|2022-06-24 00:40:50|550.23|547.43|550.32|547.52|550.32|547.52|550.23|547.43|0
1656031260000|2022-06-24 00:41:00|550.06|547.26|549.54|546.74|550.06|547.26|549.54|546.74|0
1656031270000|2022-06-24 00:41:10|549.71|546.91|549.8|547|549.8|547|549.71|546.91|0
1656031280000|2022-06-24 00:41:20|549.71|546.91|549.54|546.74|549.88|547.08|549.54|546.74|0
1656031290000|2022-06-24 00:41:30|549.88|547.08|549.54|546.74|549.88|547.08|549.54|546.74|0
1656031300000|2022-06-24 00:41:40|549.36|546.56|549.63|546.83|549.63|546.83|549.36|546.56|0
1656031310000|2022-06-24 00:41:50|549.71|546.91|549.71|546.91|549.71|546.91|549.63|546.83|0
1656031320000|2022-06-24 00:42:00|549.63|546.83|549.8|547|549.8|547|549.63|546.83|0
1656031330000|2022-06-24 00:42:10|549.71|546.91|549.71|546.91|549.71|546.91|549.71|546.91|0
1656031340000|2022-06-24 00:42:20|549.54|546.74|549.19|546.39|549.54|546.74|549.19|546.39|0
1656031350000|2022-06-24 00:42:30|548.85|546.05|548.94|546.14|549.02|546.22|548.85|546.05|0
1656031360000|2022-06-24 00:42:40|549.02|546.22|549.02|546.22|549.02|546.22|549.02|546.22|0
1656031370000|2022-06-24 00:42:50|549.11|546.31|549.11|546.31|549.19|546.39|549.11|546.31|0
1656031380000|2022-06-24 00:43:00|549.19|546.39|549.19|546.39|549.19|546.39|549.11|546.31|0
1656031390000|2022-06-24 00:43:10|548.94|546.14|549.28|546.48|549.28|546.48|548.94|546.14|0
1656031400000|2022-06-24 00:43:20|549.11|546.31|549.11|546.31|549.19|546.39|549.02|546.22|0
1656031410000|2022-06-24 00:43:30|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1656031420000|2022-06-24 00:43:40|548.67|545.87|548.67|545.87|548.85|546.05|548.67|545.87|0
1656031430000|2022-06-24 00:43:50|548.5|545.7|548.67|545.87|548.67|545.87|548.5|545.7|0
1656031440000|2022-06-24 00:44:00|548.85|546.05|549.02|546.22|549.02|546.22|548.85|546.05|0
1656031450000|2022-06-24 00:44:10|549.11|546.31|549.02|546.22|549.19|546.39|549.02|546.22|0
1656031460000|2022-06-24 00:44:20|548.94|546.14|549.02|546.22|549.02|546.22|548.85|546.05|0
1656031470000|2022-06-24 00:44:30|548.94|546.14|549.02|546.22|549.02|546.22|548.94|546.14|0
1656031480000|2022-06-24 00:44:40|548.94|546.14|548.67|545.87|549.02|546.22|548.67|545.87|0
1656031490000|2022-06-24 00:44:50|548.5|545.7|548.59|545.79|548.59|545.79|548.42|545.62|0
1656031500000|2022-06-24 00:45:00|548.5|545.7|548.25|545.45|548.5|545.7|548.25|545.45|0
1656031510000|2022-06-24 00:45:10|548.07|545.27|548.16|545.36|548.16|545.36|547.98|545.18|0
1656031520000|2022-06-24 00:45:20|548.25|545.45|548.25|545.45|548.25|545.45|548.25|545.45|0
1656031530000|2022-06-24 00:45:30|548.16|545.36|548.16|545.36|548.16|545.36|547.98|545.18|0
1656031540000|2022-06-24 00:45:40|548.33|545.53|548.33|545.53|548.33|545.53|548.33|545.53|0
1656031550000|2022-06-24 00:45:50|548.5|545.7|547.81|545.01|548.5|545.7|547.81|545.01|0
1656031560000|2022-06-24 00:46:00|547.47|544.67|547.3|544.5|547.47|544.67|547.21|544.41|0
1656031570000|2022-06-24 00:46:10|547.12|544.32|546.78|543.98|547.12|544.32|546.78|543.98|0
1656031580000|2022-06-24 00:46:20|546.95|544.15|546.87|544.07|546.95|544.15|546.78|543.98|0
1656031590000|2022-06-24 00:46:30|546.95|544.15|547.12|544.32|547.47|544.67|546.95|544.15|0
1656031600000|2022-06-24 00:46:40|547.21|544.41|547.12|544.32|547.3|544.5|547.12|544.32|0
1656031610000|2022-06-24 00:46:50|547.21|544.41|547.12|544.32|547.64|544.84|547.12|544.32|0
1656031620000|2022-06-24 00:47:00|547.3|544.5|547.12|544.32|547.3|544.5|547.12|544.32|0
1656031630000|2022-06-24 00:47:10|547.21|544.41|547.3|544.5|547.47|544.67|547.21|544.41|0
1656031640000|2022-06-24 00:47:20|547.38|544.58|547.21|544.41|547.38|544.58|547.21|544.41|0
1656031650000|2022-06-24 00:47:30|547.12|544.32|546.61|543.81|547.12|544.32|546.61|543.81|0
1656031660000|2022-06-24 00:47:40|546.44|543.64|546.61|543.81|546.61|543.81|546.44|543.64|0
1656031670000|2022-06-24 00:47:50|546.52|543.72|546.09|543.29|546.52|543.72|546.09|543.29|0
1656031680000|2022-06-24 00:48:00|546.44|543.64|546.09|543.29|546.44|543.64|546.09|543.29|0
1656031690000|2022-06-24 00:48:10|546.26|543.46|546.61|543.81|546.61|543.81|546.26|543.46|0
1656031700000|2022-06-24 00:48:20|546.7|543.9|546.61|543.81|546.87|544.07|546.61|543.81|0
1656031710000|2022-06-24 00:48:30|546.7|543.9|546.43|543.63|546.7|543.9|546.43|543.63|0
1656031720000|2022-06-24 00:48:40|546.52|543.72|546.61|543.81|546.61|543.81|546.52|543.72|0
1656031730000|2022-06-24 00:48:50|546.52|543.72|546.87|544.07|546.87|544.07|546.52|543.72|0
1656031740000|2022-06-24 00:49:00|546.95|544.15|547.04|544.24|547.12|544.32|546.95|544.15|0
1656031750000|2022-06-24 00:49:10|547.29|544.49|547.21|544.41|547.29|544.49|547.21|544.41|0
1656031760000|2022-06-24 00:49:20|547.38|544.58|547.29|544.49|547.38|544.58|547.29|544.49|0
1656031770000|2022-06-24 00:49:30|547.38|544.58|547.29|544.49|547.38|544.58|547.29|544.49|0
1656031780000|2022-06-24 00:49:40|547.12|544.32|547.29|544.49|547.29|544.49|547.12|544.32|0
1656031790000|2022-06-24 00:49:50|547.21|544.41|547.21|544.41|547.21|544.41|547.12|544.32|0
1656031800000|2022-06-24 00:50:00|547.12|544.32|546.95|544.15|547.12|544.32|546.87|544.07|0
1656031810000|2022-06-24 00:50:10|546.87|544.07|547.21|544.41|547.21|544.41|546.87|544.07|0
1656031820000|2022-06-24 00:50:20|547.29|544.49|547.47|544.67|547.47|544.67|547.29|544.49|0
1656031830000|2022-06-24 00:50:30|547.29|544.49|547.47|544.67|547.47|544.67|547.29|544.49|0
1656031840000|2022-06-24 00:50:40|547.64|544.84|547.73|544.93|547.81|545.01|547.64|544.84|0
1656031850000|2022-06-24 00:50:50|547.64|544.84|547.56|544.76|547.73|544.93|547.56|544.76|0
1656031860000|2022-06-24 00:51:00|547.47|544.67|547.21|544.41|547.47|544.67|547.21|544.41|0
1656031870000|2022-06-24 00:51:10|547.12|544.32|547.12|544.32|547.29|544.49|547.12|544.32|0
1656031880000|2022-06-24 00:51:20|547.29|544.49|547.64|544.84|547.64|544.84|547.29|544.49|0
1656031890000|2022-06-24 00:51:30|547.81|545.01|547.81|545.01|547.81|545.01|547.73|544.93|0
1656031900000|2022-06-24 00:51:40|547.9|545.1|547.73|544.93|547.9|545.1|547.73|544.93|0
1656031910000|2022-06-24 00:51:50|547.81|545.01|548.15|545.35|548.15|545.35|547.81|545.01|0
1656031920000|2022-06-24 00:52:00|547.98|545.18|548.24|545.44|548.24|545.44|547.98|545.18|0
1656031930000|2022-06-24 00:52:10|548.33|545.53|548.15|545.35|548.33|545.53|548.15|545.35|0
1656031940000|2022-06-24 00:52:20|548.24|545.44|548.24|545.44|548.33|545.53|548.24|545.44|0
1656031950000|2022-06-24 00:52:30|548.33|545.53|548.33|545.53|548.42|545.62|548.33|545.53|0
1656031960000|2022-06-24 00:52:40|548.42|545.62|548.5|545.7|548.5|545.7|548.33|545.53|0
1656031970000|2022-06-24 00:52:50|548.42|545.62|547.98|545.18|548.5|545.7|547.98|545.18|0
1656031980000|2022-06-24 00:53:00|547.81|545.01|547.56|544.76|547.98|545.18|547.56|544.76|0
1656031990000|2022-06-24 00:53:10|547.29|544.49|548.15|545.35|548.24|545.44|547.29|544.49|0
1656032000000|2022-06-24 00:53:20|548.33|545.53|548.5|545.7|548.5|545.7|548.33|545.53|0
1656032010000|2022-06-24 00:53:30|548.59|545.79|548.42|545.62|548.59|545.79|548.42|545.62|0
1656032020000|2022-06-24 00:53:40|548.33|545.53|548.33|545.53|548.33|545.53|548.33|545.53|0
1656032030000|2022-06-24 00:53:50|548.42|545.62|548.5|545.7|548.5|545.7|548.15|545.35|0
1656032040000|2022-06-24 00:54:00|548.59|545.79|548.5|545.7|548.59|545.79|548.42|545.62|0
1656032050000|2022-06-24 00:54:10|548.33|545.53|548.33|545.53|548.33|545.53|548.33|545.53|0
1656032060000|2022-06-24 00:54:20|547.81|545.01|547.98|545.18|547.98|545.18|547.81|545.01|0
1656032070000|2022-06-24 00:54:30|548.15|545.35|548.15|545.35|548.15|545.35|548.07|545.27|0
1656032080000|2022-06-24 00:54:40|548.07|545.27|547.98|545.18|548.07|545.27|547.98|545.18|0
1656032090000|2022-06-24 00:54:50|547.81|545.01|547.73|544.93|547.81|545.01|547.73|544.93|0
1656032100000|2022-06-24 00:55:00|547.64|544.84|547.47|544.67|547.64|544.84|547.47|544.67|0
1656032110000|2022-06-24 00:55:10|547.64|544.84|547.81|545.01|547.81|545.01|547.64|544.84|0
1656032120000|2022-06-24 00:55:20|547.9|545.1|547.29|544.49|547.9|545.1|547.29|544.49|0
1656032130000|2022-06-24 00:55:30|547.46|544.66|547.81|545.01|547.81|545.01|547.46|544.66|0
1656032140000|2022-06-24 00:55:40|547.64|544.84|547.55|544.75|547.64|544.84|547.55|544.75|0
1656032150000|2022-06-24 00:55:50|547.98|545.18|547.9|545.1|547.98|545.18|547.81|545.01|0
1656032160000|2022-06-24 00:56:00|547.81|545.01|547.55|544.75|547.81|545.01|547.46|544.66|0
1656032170000|2022-06-24 00:56:10|547.46|544.66|547.46|544.66|547.46|544.66|547.29|544.49|0
1656032180000|2022-06-24 00:56:20|547.29|544.49|547.38|544.58|547.38|544.58|547.21|544.41|0
1656032190000|2022-06-24 00:56:30|547.29|544.49|547.38|544.58|547.38|544.58|547.29|544.49|0
1656032200000|2022-06-24 00:56:40|547.29|544.49|547.12|544.32|547.29|544.49|547.12|544.32|0
1656032210000|2022-06-24 00:56:50|547.29|544.49|547.29|544.49|547.29|544.49|547.12|544.32|0
1656032220000|2022-06-24 00:57:00|547.12|544.32|547.21|544.41|547.21|544.41|547.12|544.32|0
1656032230000|2022-06-24 00:57:10|547.29|544.49|546.78|543.98|547.29|544.49|546.78|543.98|0
1656032240000|2022-06-24 00:57:20|546.6|543.8|546.43|543.63|546.6|543.8|546.43|543.63|0
1656032250000|2022-06-24 00:57:30|547.04|544.24|547.04|544.24|547.04|544.24|547.04|544.24|0
1656032260000|2022-06-24 00:57:40|546.78|543.98|546.78|543.98|546.78|543.98|546.78|543.98|0
1656032270000|2022-06-24 00:57:50|546.6|543.8|546.78|543.98|546.78|543.98|546.6|543.8|0
1656032280000|2022-06-24 00:58:00|546.6|543.8|546.95|544.15|546.95|544.15|546.6|543.8|0
1656032290000|2022-06-24 00:58:10|546.78|543.98|547.29|544.49|547.29|544.49|546.78|543.98|0
1656032300000|2022-06-24 00:58:20|547.46|544.66|547.12|544.32|547.46|544.66|547.12|544.32|0
1656032310000|2022-06-24 00:58:30|547.29|544.49|547.21|544.41|547.29|544.49|547.12|544.32|0
1656032320000|2022-06-24 00:58:40|547.29|544.49|547.38|544.58|547.38|544.58|547.29|544.49|0
1656032330000|2022-06-24 00:58:50|547.29|544.49|547.12|544.32|547.29|544.49|547.12|544.32|0
1656032340000|2022-06-24 00:59:00|546.87|544.07|547.12|544.32|547.29|544.49|546.87|544.07|0
1656032350000|2022-06-24 00:59:10|547.29|544.49|547.12|544.32|547.29|544.49|547.12|544.32|0
1656032360000|2022-06-24 00:59:20|546.78|543.98|546.78|543.98|546.78|543.98|546.78|543.98|0
1656032370000|2022-06-24 00:59:30|546.6|543.8|546.6|543.8|546.6|543.8|546.43|543.63|0
1656032380000|2022-06-24 00:59:40|546.78|543.98|546.95|544.15|546.95|544.15|546.78|543.98|0
1656032390000|2022-06-24 00:59:50|546.6|543.8|546.6|543.8|546.6|543.8|546.43|543.63|0
1656032400000|2022-06-24 01:00:00|546.78|543.98|546.95|544.15|547.04|544.24|546.78|543.98|0
1656032410000|2022-06-24 01:00:10|547.04|544.24|547.46|544.66|547.46|544.66|546.95|544.15|0
1656032420000|2022-06-24 01:00:20|547.29|544.49|547.46|544.66|547.46|544.66|547.29|544.49|0
1656032430000|2022-06-24 01:00:30|547.29|544.49|547.38|544.58|547.38|544.58|547.29|544.49|0
1656032440000|2022-06-24 01:00:40|547.46|544.66|547.29|544.49|547.46|544.66|547.29|544.49|0
1656032450000|2022-06-24 01:00:50|546.95|544.15|546.86|544.06|547.04|544.24|546.86|544.06|0
1656032460000|2022-06-24 01:01:00|547.04|544.24|547.12|544.32|547.12|544.32|547.04|544.24|0
1656032470000|2022-06-24 01:01:10|547.04|544.24|547.12|544.32|547.12|544.32|547.04|544.24|0
1656032480000|2022-06-24 01:01:20|547.29|544.49|547.55|544.75|547.72|544.92|547.29|544.49|0
1656032490000|2022-06-24 01:01:30|547.64|544.84|547.72|544.92|547.72|544.92|547.46|544.66|0
1656032500000|2022-06-24 01:01:40|547.81|545.01|547.72|544.92|547.81|545.01|547.64|544.84|0
1656032510000|2022-06-24 01:01:50|547.64|544.84|547.55|544.75|547.64|544.84|547.55|544.75|0
1656032520000|2022-06-24 01:02:00|547.46|544.66|547.72|544.92|547.72|544.92|547.46|544.66|0
1656032530000|2022-06-24 01:02:10|547.46|544.66|547.46|544.66|547.46|544.66|547.29|544.49|0
1656032540000|2022-06-24 01:02:20|547.55|544.75|547.46|544.66|547.55|544.75|547.38|544.58|0
1656032550000|2022-06-24 01:02:30|547.55|544.75|547.38|544.58|547.55|544.75|547.29|544.49|0
1656032560000|2022-06-24 01:02:40|547.29|544.49|547.46|544.66|547.46|544.66|547.29|544.49|0
1656032570000|2022-06-24 01:02:50|547.55|544.75|547.46|544.66|547.55|544.75|547.46|544.66|0
1656032580000|2022-06-24 01:03:00|547.63|544.83|547.38|544.58|547.63|544.83|547.38|544.58|0
1656032590000|2022-06-24 01:03:10|547.29|544.49|547.29|544.49|547.46|544.66|547.29|544.49|0
1656032600000|2022-06-24 01:03:20|547.38|544.58|547.46|544.66|547.46|544.66|547.38|544.58|0
1656032610000|2022-06-24 01:03:30|547.55|544.75|547.46|544.66|547.55|544.75|547.46|544.66|0
1656032630000|2022-06-24 01:03:50|547.63|544.83|547.63|544.83|547.63|544.83|547.63|544.83|0
1656032640000|2022-06-24 01:04:00|547.55|544.75|547.63|544.83|547.63|544.83|547.46|544.66|0
1656032650000|2022-06-24 01:04:10|547.55|544.75|547.63|544.83|547.63|544.83|547.55|544.75|0
1656032660000|2022-06-24 01:04:20|547.46|544.66|547.38|544.58|547.46|544.66|547.29|544.49|0
1656032670000|2022-06-24 01:04:30|547.46|544.66|547.38|544.58|547.46|544.66|547.38|544.58|0
1656032680000|2022-06-24 01:04:40|547.46|544.66|547.38|544.58|547.46|544.66|547.29|544.49|0
1656032690000|2022-06-24 01:04:50|546.95|544.15|546.69|543.89|546.95|544.15|546.69|543.89|0
1656032700000|2022-06-24 01:05:00|546.43|543.63|546.52|543.72|546.52|543.72|546.43|543.63|0
1656032710000|2022-06-24 01:05:10|546.43|543.63|546.6|543.8|546.6|543.8|546.43|543.63|0
1656032720000|2022-06-24 01:05:20|546.77|543.97|546.77|543.97|546.77|543.97|546.77|543.97|0
1656032730000|2022-06-24 01:05:30|546.6|543.8|546.52|543.72|546.6|543.8|546.52|543.72|0
1656032740000|2022-06-24 01:05:40|546.6|543.8|546.77|543.97|546.77|543.97|546.6|543.8|0
1656032750000|2022-06-24 01:05:50|546.86|544.06|546.95|544.15|546.95|544.15|546.86|544.06|0
1656032760000|2022-06-24 01:06:00|546.86|544.06|547.12|544.32|547.12|544.32|546.77|543.97|0
1656032770000|2022-06-24 01:06:10|547.29|544.49|547.81|545.01|547.81|545.01|547.29|544.49|0
1656032780000|2022-06-24 01:06:20|547.63|544.83|547.9|545.1|547.9|545.1|547.63|544.83|0
1656032790000|2022-06-24 01:06:30|547.81|545.01|548.32|545.52|548.32|545.52|547.81|545.01|0
1656032800000|2022-06-24 01:06:40|548.24|545.44|548.24|545.44|548.24|545.44|548.24|545.44|0
1656032810000|2022-06-24 01:06:50|548.32|545.52|548.07|545.27|548.32|545.52|548.07|545.27|0
1656032820000|2022-06-24 01:07:00|547.98|545.18|547.98|545.18|548.15|545.35|547.98|545.18|0
1656032830000|2022-06-24 01:07:10|547.81|545.01|548.07|545.27|548.07|545.27|547.81|545.01|0
1656032840000|2022-06-24 01:07:20|547.98|545.18|547.98|545.18|548.07|545.27|547.98|545.18|0
1656032850000|2022-06-24 01:07:30|547.81|545.01|547.72|544.92|547.81|545.01|547.72|544.92|0
1656032860000|2022-06-24 01:07:40|547.63|544.83|547.63|544.83|547.81|545.01|547.63|544.83|0
1656032870000|2022-06-24 01:07:50|547.72|544.92|547.72|544.92|547.72|544.92|547.72|544.92|0
1656032880000|2022-06-24 01:08:00|547.81|545.01|547.72|544.92|547.81|545.01|547.63|544.83|0
1656032890000|2022-06-24 01:08:10|547.81|545.01|547.63|544.83|547.81|545.01|547.63|544.83|0
1656032900000|2022-06-24 01:08:20|547.81|545.01|547.81|545.01|547.98|545.18|547.81|545.01|0
1656032910000|2022-06-24 01:08:30|547.89|545.09|547.98|545.18|547.98|545.18|547.89|545.09|0
1656032920000|2022-06-24 01:08:40|548.07|545.27|547.98|545.18|548.07|545.27|547.98|545.18|0
1656032930000|2022-06-24 01:08:50|548.15|545.35|548.15|545.35|548.24|545.44|548.15|545.35|0
1656032940000|2022-06-24 01:09:00|548.07|545.27|548.15|545.35|548.24|545.44|548.07|545.27|0
1656032950000|2022-06-24 01:09:10|548.24|545.44|547.89|545.09|548.24|545.44|547.89|545.09|0
1656032960000|2022-06-24 01:09:20|547.8|545|547.98|545.18|547.98|545.18|547.8|545|0
1656032970000|2022-06-24 01:09:30|548.15|545.35|548.15|545.35|548.15|545.35|548.15|545.35|0
1656032980000|2022-06-24 01:09:40|548.24|545.44|548.32|545.52|548.32|545.52|548.24|545.44|0
1656032990000|2022-06-24 01:09:50|548.41|545.61|548.32|545.52|548.49|545.69|548.24|545.44|0
1656033000000|2022-06-24 01:10:00|548.24|545.44|547.98|545.18|548.24|545.44|547.98|545.18|0
1656033010000|2022-06-24 01:10:10|547.8|545|547.46|544.66|547.8|545|547.46|544.66|0
1656033020000|2022-06-24 01:10:20|547.38|544.58|547.55|544.75|547.55|544.75|547.38|544.58|0
1656033030000|2022-06-24 01:10:30|547.98|545.18|547.63|544.83|547.98|545.18|547.63|544.83|0
1656033040000|2022-06-24 01:10:40|547.55|544.75|547.72|544.92|547.72|544.92|547.46|544.66|0
1656033050000|2022-06-24 01:10:50|547.63|544.83|547.29|544.49|547.63|544.83|547.29|544.49|0
1656033060000|2022-06-24 01:11:00|547.46|544.66|547.29|544.49|547.46|544.66|547.29|544.49|0
1656033070000|2022-06-24 01:11:10|547.46|544.66|547.63|544.83|547.63|544.83|547.46|544.66|0
1656033080000|2022-06-24 01:11:20|547.46|544.66|547.29|544.49|547.46|544.66|547.21|544.41|0
1656033090000|2022-06-24 01:11:30|547.46|544.66|547.38|544.58|547.46|544.66|547.29|544.49|0
1656033100000|2022-06-24 01:11:40|547.29|544.49|547.29|544.49|547.38|544.58|547.29|544.49|0
1656033110000|2022-06-24 01:11:50|547.46|544.66|547.46|544.66|547.55|544.75|547.46|544.66|0
1656033120000|2022-06-24 01:12:00|547.63|544.83|547.55|544.75|547.63|544.83|547.46|544.66|0
1656033130000|2022-06-24 01:12:10|547.63|544.83|547.63|544.83|547.63|544.83|547.63|544.83|0
1656033140000|2022-06-24 01:12:20|547.98|545.18|547.8|545|547.98|545.18|547.8|545|0
1656033150000|2022-06-24 01:12:30|547.98|545.18|547.98|545.18|547.98|545.18|547.98|545.18|0
1656033160000|2022-06-24 01:12:40|547.8|545|547.8|545|547.8|545|547.8|545|0
1656033170000|2022-06-24 01:12:50|547.46|544.66|547.46|544.66|547.46|544.66|547.46|544.66|0
1656033180000|2022-06-24 01:13:00|546.94|544.14|547.03|544.23|547.03|544.23|546.94|544.14|0
1656033190000|2022-06-24 01:13:10|546.94|544.14|546.77|543.97|546.94|544.14|546.77|543.97|0
1656033200000|2022-06-24 01:13:20|546.6|543.8|546.69|543.89|546.69|543.89|546.6|543.8|0
1656033210000|2022-06-24 01:13:30|546.6|543.8|546.52|543.72|546.6|543.8|546.52|543.72|0
1656033220000|2022-06-24 01:13:40|546.77|543.97|546.69|543.89|546.77|543.97|546.6|543.8|0
1656033230000|2022-06-24 01:13:50|546.6|543.8|546.6|543.8|546.6|543.8|546.6|543.8|0
1656033240000|2022-06-24 01:14:00|546.43|543.63|546.25|543.45|546.43|543.63|546.25|543.45|0
1656033250000|2022-06-24 01:14:10|546.34|543.54|546.34|543.54|546.34|543.54|546.34|543.54|0
1656033260000|2022-06-24 01:14:20|546.25|543.45|546.08|543.28|546.25|543.45|546.08|543.28|0
1656033280000|2022-06-24 01:14:40|545.91|543.11|545.91|543.11|545.91|543.11|545.91|543.11|0
1656033290000|2022-06-24 01:14:50|545.74|542.94|545.57|542.77|545.91|543.11|545.57|542.77|0
1656033300000|2022-06-24 01:15:00|545.48|542.68|545.66|542.86|545.66|542.86|545.22|542.42|0
1656033310000|2022-06-24 01:15:10|545.74|542.94|545.22|542.42|545.74|542.94|545.22|542.42|0
1656033320000|2022-06-24 01:15:20|545.05|542.25|544.88|542.08|545.05|542.25|544.88|542.08|0
1656033330000|2022-06-24 01:15:30|545.05|542.25|544.88|542.08|545.05|542.25|544.88|542.08|0
1656033340000|2022-06-24 01:15:40|544.8|542|544.71|541.91|544.8|542|544.71|541.91|0
1656033350000|2022-06-24 01:15:50|544.54|541.74|544.71|541.91|544.71|541.91|544.54|541.74|0
1656033360000|2022-06-24 01:16:00|544.97|542.17|544.71|541.91|544.97|542.17|544.71|541.91|0
1656033370000|2022-06-24 01:16:10|544.8|542|545.05|542.25|545.05|542.25|544.8|542|0
1656033380000|2022-06-24 01:16:20|544.88|542.08|545.05|542.25|545.05|542.25|544.88|542.08|0
1656033390000|2022-06-24 01:16:30|545.22|542.42|545.14|542.34|545.22|542.42|545.14|542.34|0
1656033400000|2022-06-24 01:16:40|545.22|542.42|544.36|541.56|545.31|542.51|544.36|541.56|0
1656033410000|2022-06-24 01:16:50|544.28|541.48|544.54|541.74|544.54|541.74|544.28|541.48|0
1656033420000|2022-06-24 01:17:00|544.88|542.08|544.88|542.08|544.88|542.08|544.88|542.08|0
1656033430000|2022-06-24 01:17:10|544.97|542.17|545.05|542.25|545.05|542.25|544.97|542.17|0
1656033440000|2022-06-24 01:17:20|545.22|542.42|545.48|542.68|545.48|542.68|545.22|542.42|0
1656033450000|2022-06-24 01:17:30|545.39|542.59|545.39|542.59|545.48|542.68|545.39|542.59|0
1656033460000|2022-06-24 01:17:40|545.31|542.51|545.39|542.59|545.39|542.59|545.31|542.51|0
1656033470000|2022-06-24 01:17:50|545.48|542.68|545.57|542.77|545.57|542.77|545.48|542.68|0
1656033480000|2022-06-24 01:18:00|545.39|542.59|545.31|542.51|545.39|542.59|545.31|542.51|0
1656033490000|2022-06-24 01:18:10|545.39|542.59|545.48|542.68|545.48|542.68|545.39|542.59|0
1656033500000|2022-06-24 01:18:20|545.74|542.94|545.91|543.11|545.91|543.11|545.74|542.94|0
1656033510000|2022-06-24 01:18:30|545.83|543.03|546.08|543.28|546.08|543.28|545.83|543.03|0
1656033520000|2022-06-24 01:18:40|546.43|543.63|546.43|543.63|546.43|543.63|546.43|543.63|0
1656033530000|2022-06-24 01:18:50|546.86|544.06|546.6|543.8|546.86|544.06|546.6|543.8|0
1656033540000|2022-06-24 01:19:00|546.69|543.89|546.43|543.63|546.69|543.89|546.43|543.63|0
1656033550000|2022-06-24 01:19:10|546.51|543.71|546.6|543.8|546.6|543.8|546.51|543.71|0
1656033560000|2022-06-24 01:19:20|546.77|543.97|546.86|544.06|546.86|544.06|546.77|543.97|0
1656033570000|2022-06-24 01:19:30|546.6|543.8|546.51|543.71|546.69|543.89|546.51|543.71|0
1656033580000|2022-06-24 01:19:40|546.43|543.63|546.6|543.8|546.6|543.8|546.43|543.63|0
1656033590000|2022-06-24 01:19:50|546.69|543.89|546.6|543.8|546.69|543.89|546.6|543.8|0
1656033610000|2022-06-24 01:20:10|546.25|543.45|546.25|543.45|546.25|543.45|546.25|543.45|0
1656033620000|2022-06-24 01:20:20|546|543.2|546|543.2|546|543.2|546|543.2|0
1656033630000|2022-06-24 01:20:30|545.91|543.11|545.74|542.94|545.91|543.11|545.74|542.94|0
1656033640000|2022-06-24 01:20:40|545.91|543.11|545.57|542.77|545.91|543.11|545.57|542.77|0
1656033650000|2022-06-24 01:20:50|545.39|542.59|545.31|542.51|545.39|542.59|545.31|542.51|0
1656033660000|2022-06-24 01:21:00|545.22|542.42|544.97|542.17|545.22|542.42|544.97|542.17|0
1656033670000|2022-06-24 01:21:10|544.88|542.08|544.88|542.08|545.05|542.25|544.88|542.08|0
1656033680000|2022-06-24 01:21:20|545.05|542.25|545.22|542.42|545.22|542.42|545.05|542.25|0
1656033690000|2022-06-24 01:21:30|545.05|542.25|544.8|542|545.05|542.25|544.8|542|0
1656033700000|2022-06-24 01:21:40|544.71|541.91|544.8|542|544.88|542.08|544.71|541.91|0
1656033710000|2022-06-24 01:21:50|544.88|542.08|544.53|541.73|544.88|542.08|544.53|541.73|0
1656033720000|2022-06-24 01:22:00|544.45|541.65|544.53|541.73|544.71|541.91|544.45|541.65|0
1656033730000|2022-06-24 01:22:10|544.8|542|545.05|542.25|545.05|542.25|544.8|542|0
1656033740000|2022-06-24 01:22:20|544.97|542.17|544.53|541.73|544.97|542.17|544.53|541.73|0
1656033750000|2022-06-24 01:22:30|544.88|542.08|544.71|541.91|544.88|542.08|544.71|541.91|0
1656033760000|2022-06-24 01:22:40|544.8|542|544.53|541.73|544.8|542|544.53|541.73|0
1656033770000|2022-06-24 01:22:50|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1656033780000|2022-06-24 01:23:00|544.19|541.39|544.02|541.22|544.19|541.39|544.02|541.22|0
1656033800000|2022-06-24 01:23:20|544.19|541.39|544.19|541.39|544.19|541.39|544.19|541.39|0
1656033810000|2022-06-24 01:23:30|544.02|541.22|544.11|541.31|544.11|541.31|544.02|541.22|0
1656033820000|2022-06-24 01:23:40|544.02|541.22|543.94|541.14|544.02|541.22|543.94|541.14|0
1656033830000|2022-06-24 01:23:50|543.68|540.88|543.16|540.36|543.68|540.88|542.99|540.19|0
1656033840000|2022-06-24 01:24:00|542.99|540.19|543.16|540.36|543.16|540.36|542.99|540.19|0
1656033860000|2022-06-24 01:24:20|543.25|540.45|543.42|540.62|543.42|540.62|543.25|540.45|0
1656033870000|2022-06-24 01:24:30|543.33|540.53|543.42|540.62|543.42|540.62|543.33|540.53|0
1656033880000|2022-06-24 01:24:40|543.33|540.53|542.31|539.51|543.33|540.53|542.31|539.51|0
1656033890000|2022-06-24 01:24:50|542.48|539.68|542.31|539.51|542.48|539.68|541.96|539.16|0
1656033900000|2022-06-24 01:25:00|542.13|539.33|541.96|539.16|542.13|539.33|541.96|539.16|0
1656033910000|2022-06-24 01:25:10|542.05|539.25|542.13|539.33|542.13|539.33|542.05|539.25|0
1656033920000|2022-06-24 01:25:20|542.31|539.51|542.65|539.85|542.65|539.85|542.31|539.51|0
1656033930000|2022-06-24 01:25:30|542.82|540.02|543.77|540.97|543.77|540.97|542.82|540.02|0
1656033940000|2022-06-24 01:25:40|543.68|540.88|543.5|540.7|543.68|540.88|543.33|540.53|0
1656033950000|2022-06-24 01:25:50|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1656033960000|2022-06-24 01:26:00|543.5|540.7|543.42|540.62|543.5|540.7|543.33|540.53|0
1656033970000|2022-06-24 01:26:10|543.33|540.53|543.25|540.45|543.33|540.53|543.25|540.45|0
1656033980000|2022-06-24 01:26:20|543.33|540.53|543.16|540.36|543.33|540.53|542.99|540.19|0
1656033990000|2022-06-24 01:26:30|543.33|540.53|543.5|540.7|543.5|540.7|543.33|540.53|0
1656034000000|2022-06-24 01:26:40|543.33|540.53|543.33|540.53|543.5|540.7|543.33|540.53|0
1656034010000|2022-06-24 01:26:50|543.25|540.45|543.42|540.62|543.42|540.62|543.25|540.45|0
1656034020000|2022-06-24 01:27:00|543.33|540.53|543.16|540.36|543.33|540.53|543.16|540.36|0
1656034030000|2022-06-24 01:27:10|543.33|540.53|543.5|540.7|543.5|540.7|543.33|540.53|0
1656034040000|2022-06-24 01:27:20|543.42|540.62|543.16|540.36|543.42|540.62|543.16|540.36|0
1656034050000|2022-06-24 01:27:30|543.33|540.53|543.5|540.7|543.5|540.7|543.16|540.36|0
1656034060000|2022-06-24 01:27:40|543.42|540.62|543.42|540.62|543.42|540.62|543.42|540.62|0
1656034070000|2022-06-24 01:27:50|543.5|540.7|543.5|540.7|543.59|540.79|543.5|540.7|0
1656034080000|2022-06-24 01:28:00|543.68|540.88|544.02|541.22|544.02|541.22|543.68|540.88|0
1656034090000|2022-06-24 01:28:10|544.19|541.39|543.76|540.96|544.19|541.39|543.76|540.96|0
1656034100000|2022-06-24 01:28:20|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1656034110000|2022-06-24 01:28:30|543.76|540.96|543.5|540.7|543.85|541.05|543.5|540.7|0
1656034120000|2022-06-24 01:28:40|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1656034130000|2022-06-24 01:28:50|543.33|540.53|543.42|540.62|543.5|540.7|543.33|540.53|0
1656034140000|2022-06-24 01:29:00|543.5|540.7|543.59|540.79|543.59|540.79|543.5|540.7|0
1656034150000|2022-06-24 01:29:10|543.68|540.88|543.94|541.14|543.94|541.14|543.68|540.88|0
1656034160000|2022-06-24 01:29:20|543.85|541.05|544.19|541.39|544.19|541.39|543.85|541.05|0
1656034170000|2022-06-24 01:29:30|544.11|541.31|544.02|541.22|544.11|541.31|544.02|541.22|0
1656034180000|2022-06-24 01:29:40|544.19|541.39|544.02|541.22|544.19|541.39|544.02|541.22|0
1656034200000|2022-06-24 01:30:00|543.94|541.14|543.67|540.87|543.94|541.14|543.67|540.87|0
1656034210000|2022-06-24 01:30:10|543.76|540.96|543.85|541.05|543.85|541.05|543.76|540.96|0
1656034220000|2022-06-24 01:30:20|543.94|541.14|544.02|541.22|544.02|541.22|543.85|541.05|0
1656034230000|2022-06-24 01:30:30|544.19|541.39|544.53|541.73|544.53|541.73|544.19|541.39|0
1656034240000|2022-06-24 01:30:40|544.45|541.65|544.45|541.65|544.45|541.65|544.45|541.65|0
1656034250000|2022-06-24 01:30:50|544.36|541.56|544.53|541.73|544.53|541.73|544.36|541.56|0
1656034260000|2022-06-24 01:31:00|544.45|541.65|544.28|541.48|544.45|541.65|544.19|541.39|0
1656034270000|2022-06-24 01:31:10|544.36|541.56|544.19|541.39|544.36|541.56|544.19|541.39|0
1656034280000|2022-06-24 01:31:20|544.02|541.22|543.93|541.13|544.02|541.22|543.85|541.05|0
1656034290000|2022-06-24 01:31:30|543.85|541.05|544.36|541.56|544.36|541.56|543.85|541.05|0
1656034300000|2022-06-24 01:31:40|544.53|541.73|544.7|541.9|544.7|541.9|544.53|541.73|0
1656034310000|2022-06-24 01:31:50|544.62|541.82|544.7|541.9|544.7|541.9|544.45|541.65|0
1656034320000|2022-06-24 01:32:00|544.87|542.07|545.05|542.25|545.05|542.25|544.87|542.07|0
1656034330000|2022-06-24 01:32:10|544.7|541.9|544.53|541.73|544.7|541.9|544.53|541.73|0
1656034340000|2022-06-24 01:32:20|544.36|541.56|544.02|541.22|544.36|541.56|544.02|541.22|0
1656034350000|2022-06-24 01:32:30|544.11|541.31|543.76|540.96|544.19|541.39|543.76|540.96|0
1656034360000|2022-06-24 01:32:40|543.85|541.05|544.11|541.31|544.11|541.31|543.85|541.05|0
1656034370000|2022-06-24 01:32:50|544.02|541.22|543.85|541.05|544.19|541.39|543.85|541.05|0
1656034380000|2022-06-24 01:33:00|544.19|541.39|544.19|541.39|544.87|542.07|544.19|541.39|0
1656034390000|2022-06-24 01:33:10|544.36|541.56|544.36|541.56|544.45|541.65|544.36|541.56|0
1656034400000|2022-06-24 01:33:20|544.28|541.48|544.28|541.48|544.28|541.48|544.28|541.48|0
1656034410000|2022-06-24 01:33:30|544.45|541.65|543.85|541.05|544.45|541.65|543.85|541.05|0
1656034420000|2022-06-24 01:33:40|543.93|541.13|544.11|541.31|544.19|541.39|543.93|541.13|0
1656034430000|2022-06-24 01:33:50|543.93|541.13|543.84|541.04|543.93|541.13|543.84|541.04|0
1656034440000|2022-06-24 01:34:00|543.67|540.87|543.67|540.87|543.84|541.04|543.67|540.87|0
1656034450000|2022-06-24 01:34:10|543.33|540.53|543.42|540.62|543.5|540.7|543.33|540.53|0
1656034460000|2022-06-24 01:34:20|543.25|540.45|543.33|540.53|543.5|540.7|543.25|540.45|0
1656034470000|2022-06-24 01:34:30|543.42|540.62|543.5|540.7|543.5|540.7|543.42|540.62|0
1656034480000|2022-06-24 01:34:40|543.33|540.53|543.33|540.53|543.42|540.62|543.33|540.53|0
1656034490000|2022-06-24 01:34:50|543.25|540.45|542.99|540.19|543.25|540.45|542.99|540.19|0
1656034500000|2022-06-24 01:35:00|542.65|539.85|542.65|539.85|542.65|539.85|542.47|539.67|0
1656034510000|2022-06-24 01:35:10|542.56|539.76|542.65|539.85|542.65|539.85|542.56|539.76|0
1656034520000|2022-06-24 01:35:20|542.47|539.67|542.3|539.5|542.47|539.67|542.3|539.5|0
1656034530000|2022-06-24 01:35:30|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1656034540000|2022-06-24 01:35:40|541.79|538.99|542.05|539.25|542.05|539.25|541.79|538.99|0
1656034550000|2022-06-24 01:35:50|542.13|539.33|542.13|539.33|542.22|539.42|542.13|539.33|0
1656034560000|2022-06-24 01:36:00|542.22|539.42|541.45|538.65|542.22|539.42|541.45|538.65|0
1656034570000|2022-06-24 01:36:10|541.1|538.3|540.85|538.05|541.1|538.3|540.59|537.79|0
1656034580000|2022-06-24 01:36:20|540.93|538.13|541.45|538.65|541.45|538.65|540.93|538.13|0
1656034590000|2022-06-24 01:36:30|541.36|538.56|541.79|538.99|541.96|539.16|541.36|538.56|0
1656034600000|2022-06-24 01:36:40|541.88|539.08|542.13|539.33|542.13|539.33|541.88|539.08|0
1656034610000|2022-06-24 01:36:50|541.96|539.16|541.88|539.08|542.05|539.25|541.88|539.08|0
1656034620000|2022-06-24 01:37:00|541.79|538.99|542.13|539.33|542.13|539.33|541.79|538.99|0
1656034630000|2022-06-24 01:37:10|541.79|538.99|541.45|538.65|541.79|538.99|541.45|538.65|0
1656034640000|2022-06-24 01:37:20|541.54|538.74|541.45|538.65|541.54|538.74|541.45|538.65|0
1656034650000|2022-06-24 01:37:30|541.62|538.82|541.62|538.82|541.62|538.82|541.62|538.82|0
1656034660000|2022-06-24 01:37:40|541.79|538.99|541.71|538.91|541.79|538.99|541.71|538.91|0
1656034670000|2022-06-24 01:37:50|541.62|538.82|541.45|538.65|541.62|538.82|541.45|538.65|0
1656034680000|2022-06-24 01:38:00|541.28|538.48|541.19|538.39|541.28|538.48|541.19|538.39|0
1656034690000|2022-06-24 01:38:10|541.1|538.3|541.19|538.39|541.19|538.39|541.1|538.3|0
1656034700000|2022-06-24 01:38:20|541.28|538.48|541.62|538.82|541.62|538.82|541.28|538.48|0
1656034710000|2022-06-24 01:38:30|541.79|538.99|542.05|539.25|542.05|539.25|541.79|538.99|0
1656034720000|2022-06-24 01:38:40|542.13|539.33|542.3|539.5|542.3|539.5|542.13|539.33|0
1656034730000|2022-06-24 01:38:50|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1656034740000|2022-06-24 01:39:00|542.3|539.5|542.82|540.02|542.82|540.02|542.3|539.5|0
1656034750000|2022-06-24 01:39:10|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1656034760000|2022-06-24 01:39:20|543.16|540.36|543.25|540.45|543.25|540.45|543.16|540.36|0
1656034770000|2022-06-24 01:39:30|543.16|540.36|543.08|540.28|543.16|540.36|543.08|540.28|0
1656034780000|2022-06-24 01:39:40|542.99|540.19|542.99|540.19|542.99|540.19|542.81|540.01|0
1656034790000|2022-06-24 01:39:50|542.81|540.01|542.64|539.84|542.81|540.01|542.64|539.84|0
1656034800000|2022-06-24 01:40:00|542.3|539.5|542.64|539.84|542.64|539.84|542.3|539.5|0
1656034810000|2022-06-24 01:40:10|542.81|540.01|542.47|539.67|542.81|540.01|542.47|539.67|0
1656034820000|2022-06-24 01:40:20|542.64|539.84|542.47|539.67|542.64|539.84|542.47|539.67|0
1656034830000|2022-06-24 01:40:30|542.3|539.5|542.13|539.33|542.39|539.59|542.13|539.33|0
1656034840000|2022-06-24 01:40:40|541.88|539.08|541.88|539.08|541.88|539.08|541.71|538.91|0
1656034850000|2022-06-24 01:40:50|541.79|538.99|541.96|539.16|541.96|539.16|541.79|538.99|0
1656034860000|2022-06-24 01:41:00|541.79|538.99|541.79|538.99|541.79|538.99|541.45|538.65|0
1656034870000|2022-06-24 01:41:10|541.71|538.91|541.79|538.99|541.79|538.99|541.71|538.91|0
1656034880000|2022-06-24 01:41:20|541.96|539.16|541.88|539.08|541.96|539.16|541.88|539.08|0
1656034890000|2022-06-24 01:41:30|541.79|538.99|541.71|538.91|541.79|538.99|541.62|538.82|0
1656034900000|2022-06-24 01:41:40|541.53|538.73|541.96|539.16|541.96|539.16|541.53|538.73|0
1656034910000|2022-06-24 01:41:50|541.79|538.99|541.96|539.16|542.13|539.33|541.79|538.99|0
1656034920000|2022-06-24 01:42:00|542.13|539.33|542.13|539.33|542.13|539.33|542.13|539.33|0
1656034930000|2022-06-24 01:42:10|541.79|538.99|541.62|538.82|541.79|538.99|541.62|538.82|0
1656034940000|2022-06-24 01:42:20|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1656034950000|2022-06-24 01:42:30|541.79|538.99|541.96|539.16|541.96|539.16|541.79|538.99|0
1656034960000|2022-06-24 01:42:40|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1656034970000|2022-06-24 01:42:50|541.96|539.16|541.96|539.16|541.96|539.16|541.96|539.16|0
1656034980000|2022-06-24 01:43:00|541.79|538.99|541.79|538.99|541.79|538.99|541.79|538.99|0
1656034990000|2022-06-24 01:43:10|541.7|538.9|541.7|538.9|541.79|538.99|541.7|538.9|0
1656035000000|2022-06-24 01:43:20|541.62|538.82|541.7|538.9|541.7|538.9|541.44|538.64|0
1656035010000|2022-06-24 01:43:30|541.62|538.82|541.62|538.82|541.7|538.9|541.62|538.82|0
1656035020000|2022-06-24 01:43:40|541.7|538.9|540.93|538.13|541.7|538.9|540.93|538.13|0
1656035030000|2022-06-24 01:43:50|540.76|537.96|540.76|537.96|540.76|537.96|540.76|537.96|0
1656035040000|2022-06-24 01:44:00|540.59|537.79|540.42|537.62|540.76|537.96|540.42|537.62|0
1656035050000|2022-06-24 01:44:10|540.51|537.71|540.25|537.45|540.51|537.71|540.25|537.45|0
1656035060000|2022-06-24 01:44:20|539.57|536.77|540.25|537.45|540.25|537.45|539.57|536.77|0
1656035070000|2022-06-24 01:44:30|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1656035080000|2022-06-24 01:44:40|539.57|536.77|539.91|537.11|539.91|537.11|539.57|536.77|0
1656035090000|2022-06-24 01:44:50|540.08|537.28|540.08|537.28|540.25|537.45|540.08|537.28|0
1656035100000|2022-06-24 01:45:00|539.56|536.76|537.69|534.89|539.56|536.76|537.69|534.89|0
1656035110000|2022-06-24 01:45:10|538.2|535.4|537.69|534.89|538.2|535.4|537.69|534.89|0
1656035120000|2022-06-24 01:45:20|537.61|534.81|537.69|534.89|537.69|534.89|537.1|534.3|0
1656035130000|2022-06-24 01:45:30|537.86|535.06|538.03|535.23|538.03|535.23|537.86|535.06|0
1656035140000|2022-06-24 01:45:40|538.12|535.32|537.95|535.15|538.12|535.32|537.95|535.15|0
1656035150000|2022-06-24 01:45:50|538.03|535.23|538.03|535.23|538.2|535.4|538.03|535.23|0
1656035160000|2022-06-24 01:46:00|538.2|535.4|538.54|535.74|538.54|535.74|538.2|535.4|0
1656035170000|2022-06-24 01:46:10|538.2|535.4|538.29|535.49|538.29|535.49|538.2|535.4|0
1656035180000|2022-06-24 01:46:20|538.54|535.74|538.46|535.66|538.54|535.74|538.46|535.66|0
1656035190000|2022-06-24 01:46:30|538.37|535.57|538.12|535.32|538.54|535.74|538.12|535.32|0
1656035200000|2022-06-24 01:46:40|538.03|535.23|537.52|534.72|538.03|535.23|537.52|534.72|0
1656035210000|2022-06-24 01:46:50|537.61|534.81|537.18|534.38|537.61|534.81|537.18|534.38|0
1656035220000|2022-06-24 01:47:00|537.1|534.3|537.18|534.38|537.18|534.38|536.93|534.13|0
1656035230000|2022-06-24 01:47:10|536.84|534.04|536.5|533.7|536.84|534.04|536.5|533.7|0
1656035240000|2022-06-24 01:47:20|536.84|534.04|537.01|534.21|537.01|534.21|536.67|533.87|0
1656035250000|2022-06-24 01:47:30|536.93|534.13|535.82|533.02|536.93|534.13|535.65|532.85|0
1656035260000|2022-06-24 01:47:40|535.57|532.77|535.48|532.68|535.57|532.77|535.48|532.68|0
1656035270000|2022-06-24 01:47:50|535.31|532.51|535.48|532.68|535.57|532.77|535.31|532.51|0
1656035280000|2022-06-24 01:48:00|535.4|532.6|535.82|533.02|535.82|533.02|535.31|532.51|0
1656035290000|2022-06-24 01:48:10|536.16|533.36|535.74|532.94|536.16|533.36|535.74|532.94|0
1656035300000|2022-06-24 01:48:20|535.82|533.02|535.99|533.19|535.99|533.19|535.82|533.02|0
1656035310000|2022-06-24 01:48:30|536.16|533.36|536.08|533.28|536.16|533.36|535.82|533.02|0
1656035320000|2022-06-24 01:48:40|536.42|533.62|536.16|533.36|536.42|533.62|535.99|533.19|0
1656035330000|2022-06-24 01:48:50|535.91|533.11|535.99|533.19|535.99|533.19|535.82|533.02|0
1656035340000|2022-06-24 01:49:00|536.08|533.28|536.25|533.45|536.25|533.45|535.91|533.11|0
1656035350000|2022-06-24 01:49:10|536.67|533.87|536.5|533.7|536.67|533.87|536.5|533.7|0
1656035360000|2022-06-24 01:49:20|536.59|533.79|536.67|533.87|536.67|533.87|536.59|533.79|0
1656035370000|2022-06-24 01:49:30|536.84|534.04|536.84|534.04|536.84|534.04|536.84|534.04|0
1656035380000|2022-06-24 01:49:40|536.93|534.13|537.01|534.21|537.01|534.21|536.93|534.13|0
1656035400000|2022-06-24 01:50:00|536.84|534.04|536.93|534.13|537.01|534.21|536.84|534.04|0
1656035410000|2022-06-24 01:50:10|536.76|533.96|536.84|534.04|536.84|534.04|536.67|533.87|0
1656035420000|2022-06-24 01:50:20|536.76|533.96|536.33|533.53|536.76|533.96|536.33|533.53|0
1656035430000|2022-06-24 01:50:30|536.41|533.61|536.41|533.61|536.5|533.7|536.41|533.61|0
1656035440000|2022-06-24 01:50:40|536.33|533.53|535.82|533.02|536.33|533.53|535.82|533.02|0
1656035450000|2022-06-24 01:50:50|535.99|533.19|535.99|533.19|536.07|533.27|535.99|533.19|0
1656035460000|2022-06-24 01:51:00|536.07|533.27|536.5|533.7|536.5|533.7|536.07|533.27|0
1656035470000|2022-06-24 01:51:10|536.58|533.78|536.84|534.04|536.84|534.04|536.58|533.78|0
1656035480000|2022-06-24 01:51:20|536.75|533.95|537.01|534.21|537.01|534.21|536.75|533.95|0
1656035490000|2022-06-24 01:51:30|536.84|534.04|536.67|533.87|536.84|534.04|536.67|533.87|0
1656035500000|2022-06-24 01:51:40|536.92|534.12|537.01|534.21|537.01|534.21|536.92|534.12|0
1656035510000|2022-06-24 01:51:50|536.75|533.95|536.5|533.7|536.75|533.95|536.5|533.7|0
1656035520000|2022-06-24 01:52:00|536.58|533.78|537.01|534.21|537.01|534.21|536.58|533.78|0
1656035530000|2022-06-24 01:52:10|537.35|534.55|536.92|534.12|537.52|534.72|536.92|534.12|0
1656035540000|2022-06-24 01:52:20|536.84|534.04|537.18|534.38|537.18|534.38|536.84|534.04|0
1656035550000|2022-06-24 01:52:30|537.01|534.21|536.67|533.87|537.01|534.21|536.58|533.78|0
1656035560000|2022-06-24 01:52:40|536.75|533.95|537.18|534.38|537.18|534.38|536.75|533.95|0
1656035570000|2022-06-24 01:52:50|537.01|534.21|537.18|534.38|537.18|534.38|537.01|534.21|0
1656035580000|2022-06-24 01:53:00|537.35|534.55|537.52|534.72|537.52|534.72|537.35|534.55|0
1656035590000|2022-06-24 01:53:10|537.69|534.89|537.69|534.89|537.86|535.06|537.69|534.89|0
1656035600000|2022-06-24 01:53:20|537.86|535.06|537.69|534.89|537.86|535.06|537.69|534.89|0
1656035610000|2022-06-24 01:53:30|537.52|534.72|537.61|534.81|537.69|534.89|537.52|534.72|0
1656035620000|2022-06-24 01:53:40|537.69|534.89|537.52|534.72|537.69|534.89|537.52|534.72|0
1656035630000|2022-06-24 01:53:50|537.69|534.89|537.69|534.89|537.69|534.89|537.69|534.89|0
1656035640000|2022-06-24 01:54:00|537.78|534.98|537.69|534.89|537.78|534.98|537.69|534.89|0
1656035650000|2022-06-24 01:54:10|537.86|535.06|537.69|534.89|537.86|535.06|537.6|534.8|0
1656035660000|2022-06-24 01:54:20|537.6|534.8|538.03|535.23|538.03|535.23|537.6|534.8|0
1656035670000|2022-06-24 01:54:30|538.12|535.32|538.2|535.4|538.2|535.4|538.03|535.23|0
1656035680000|2022-06-24 01:54:40|538.29|535.49|538.2|535.4|538.37|535.57|538.2|535.4|0
1656035690000|2022-06-24 01:54:50|538.29|535.49|538.2|535.4|538.37|535.57|538.2|535.4|0
1656035700000|2022-06-24 01:55:00|538.29|535.49|538.2|535.4|538.29|535.49|538.2|535.4|0
1656035710000|2022-06-24 01:55:10|538.37|535.57|538.2|535.4|538.37|535.57|538.2|535.4|0
1656035720000|2022-06-24 01:55:20|538.29|535.49|538.12|535.32|538.29|535.49|538.12|535.32|0
1656035730000|2022-06-24 01:55:30|538.03|535.23|538.12|535.32|538.12|535.32|537.95|535.15|0
1656035740000|2022-06-24 01:55:40|538.54|535.74|538.63|535.83|538.71|535.91|538.54|535.74|0
1656035750000|2022-06-24 01:55:50|538.2|535.4|538.12|535.32|538.2|535.4|538.03|535.23|0
1656035760000|2022-06-24 01:56:00|538.03|535.23|537.95|535.15|538.12|535.32|537.95|535.15|0
1656035770000|2022-06-24 01:56:10|537.94|535.14|537.69|534.89|537.94|535.14|537.69|534.89|0
1656035780000|2022-06-24 01:56:20|537.52|534.72|537.6|534.8|537.6|534.8|537.43|534.63|0
1656035790000|2022-06-24 01:56:30|537.43|534.63|536.66|533.86|537.6|534.8|536.66|533.86|0
1656035800000|2022-06-24 01:56:40|536.83|534.03|536.49|533.69|536.83|534.03|536.49|533.69|0
1656035810000|2022-06-24 01:56:50|536.66|533.86|536.66|533.86|536.75|533.95|536.66|533.86|0
1656035820000|2022-06-24 01:57:00|536.49|533.69|536.32|533.52|536.49|533.69|536.32|533.52|0
1656035830000|2022-06-24 01:57:10|536.15|533.35|536.32|533.52|536.32|533.52|536.15|533.35|0
1656035840000|2022-06-24 01:57:20|536.49|533.69|536.66|533.86|536.66|533.86|536.49|533.69|0
1656035850000|2022-06-24 01:57:30|536.83|534.03|536.49|533.69|536.83|534.03|536.49|533.69|0
1656035860000|2022-06-24 01:57:40|536.58|533.78|536.32|533.52|536.58|533.78|536.32|533.52|0
1656035870000|2022-06-24 01:57:50|536.49|533.69|536.32|533.52|536.49|533.69|536.32|533.52|0
1656035880000|2022-06-24 01:58:00|536.15|533.35|536.32|533.52|536.32|533.52|536.15|533.35|0
1656035890000|2022-06-24 01:58:10|536.58|533.78|536.66|533.86|536.66|533.86|536.58|533.78|0
1656035900000|2022-06-24 01:58:20|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1656035910000|2022-06-24 01:58:30|536.15|533.35|536.24|533.44|536.32|533.52|536.15|533.35|0
1656035920000|2022-06-24 01:58:40|536.15|533.35|536.32|533.52|536.32|533.52|536.07|533.27|0
1656035930000|2022-06-24 01:58:50|536.15|533.35|536.49|533.69|536.49|533.69|536.15|533.35|0
1656035940000|2022-06-24 01:59:00|536.66|533.86|536.66|533.86|536.83|534.03|536.66|533.86|0
1656035950000|2022-06-24 01:59:10|536.75|533.95|536.75|533.95|536.75|533.95|536.75|533.95|0
1656035960000|2022-06-24 01:59:20|536.66|533.86|536.83|534.03|536.83|534.03|536.66|533.86|0
1656035970000|2022-06-24 01:59:30|536.49|533.69|536.15|533.35|536.49|533.69|536.15|533.35|0
1656035980000|2022-06-24 01:59:40|536.32|533.52|536.49|533.69|536.49|533.69|536.32|533.52|0
1656035990000|2022-06-24 01:59:50|536.41|533.61|536.41|533.61|536.41|533.61|536.41|533.61|0
1656036000000|2022-06-24 02:00:00|536.49|533.69|536.32|533.52|536.49|533.69|536.32|533.52|0
1656036010000|2022-06-24 02:00:10|535.98|533.18|536.07|533.27|536.07|533.27|535.98|533.18|0
1656036020000|2022-06-24 02:00:20|535.98|533.18|536.15|533.35|536.15|533.35|535.98|533.18|0
1656036030000|2022-06-24 02:00:30|536.32|533.52|536.32|533.52|536.41|533.61|536.32|533.52|0
1656036040000|2022-06-24 02:00:40|536.49|533.69|536.32|533.52|536.49|533.69|536.32|533.52|0
1656036050000|2022-06-24 02:00:50|536.24|533.44|536.15|533.35|536.24|533.44|536.15|533.35|0
1656036060000|2022-06-24 02:01:00|536.32|533.52|536.32|533.52|536.41|533.61|536.24|533.44|0
1656036070000|2022-06-24 02:01:10|536.15|533.35|536.15|533.35|536.24|533.44|536.15|533.35|0
1656036080000|2022-06-24 02:01:20|536.24|533.44|536.15|533.35|536.24|533.44|536.15|533.35|0
1656036090000|2022-06-24 02:01:30|536.24|533.44|536.24|533.44|536.24|533.44|536.24|533.44|0
1656036100000|2022-06-24 02:01:40|536.15|533.35|536.07|533.27|536.15|533.35|536.07|533.27|0
1656036110000|2022-06-24 02:01:50|536.15|533.35|536.24|533.44|536.32|533.52|536.15|533.35|0
1656036120000|2022-06-24 02:02:00|536.15|533.35|536.15|533.35|536.15|533.35|536.15|533.35|0
1656036130000|2022-06-24 02:02:10|536.32|533.52|536.49|533.69|536.49|533.69|536.32|533.52|0
1656036140000|2022-06-24 02:02:20|536.24|533.44|536.32|533.52|536.32|533.52|536.15|533.35|0
1656036150000|2022-06-24 02:02:30|536.24|533.44|536.32|533.52|536.32|533.52|536.24|533.44|0
1656036160000|2022-06-24 02:02:40|536.41|533.61|536.49|533.69|536.49|533.69|536.32|533.52|0
1656036170000|2022-06-24 02:02:50|536.32|533.52|536.41|533.61|536.41|533.61|536.32|533.52|0
1656036180000|2022-06-24 02:03:00|536.49|533.69|536.49|533.69|536.83|534.03|536.49|533.69|0
1656036190000|2022-06-24 02:03:10|536.66|533.86|536.83|534.03|536.83|534.03|536.66|533.86|0
1656036200000|2022-06-24 02:03:20|537|534.2|536.92|534.12|537|534.2|536.92|534.12|0
1656036210000|2022-06-24 02:03:30|537|534.2|537|534.2|537|534.2|536.92|534.12|0
1656036220000|2022-06-24 02:03:40|537.09|534.29|537.17|534.37|537.17|534.37|537|534.2|0
1656036230000|2022-06-24 02:03:50|537|534.2|537|534.2|537|534.2|537|534.2|0
1656036240000|2022-06-24 02:04:00|537.17|534.37|537.09|534.29|537.17|534.37|537.09|534.29|0
1656036250000|2022-06-24 02:04:10|537.17|534.37|537|534.2|537.17|534.37|537|534.2|0
1656036260000|2022-06-24 02:04:20|536.92|534.12|537|534.2|537|534.2|536.92|534.12|0
1656036270000|2022-06-24 02:04:30|536.92|534.12|537.17|534.37|537.17|534.37|536.92|534.12|0
1656036280000|2022-06-24 02:04:40|537.26|534.46|537.34|534.54|537.34|534.54|537.26|534.46|0
1656036290000|2022-06-24 02:04:50|537.6|534.8|537.51|534.71|537.6|534.8|537.51|534.71|0
1656036300000|2022-06-24 02:05:00|537.68|534.88|537.77|534.97|537.77|534.97|537.68|534.88|0
1656036310000|2022-06-24 02:05:10|537.6|534.8|537.68|534.88|537.68|534.88|537.51|534.71|0
1656036320000|2022-06-24 02:05:20|537.51|534.71|537.51|534.71|537.51|534.71|537.51|534.71|0
1656036330000|2022-06-24 02:05:30|537.43|534.63|537.43|534.63|537.43|534.63|537.43|534.63|0
1656036340000|2022-06-24 02:05:40|537.68|534.88|537.68|534.88|537.77|534.97|537.68|534.88|0
1656036350000|2022-06-24 02:05:50|537.51|534.71|537.6|534.8|537.6|534.8|537.51|534.71|0
1656036360000|2022-06-24 02:06:00|537.51|534.71|537.68|534.88|537.68|534.88|537.51|534.71|0
1656036370000|2022-06-24 02:06:10|537.77|534.97|537.77|534.97|537.85|535.05|537.77|534.97|0
1656036380000|2022-06-24 02:06:20|537.85|535.05|537.68|534.88|537.85|535.05|537.68|534.88|0
1656036390000|2022-06-24 02:06:30|537.77|534.97|537.77|534.97|537.77|534.97|537.77|534.97|0
1656036400000|2022-06-24 02:06:40|537.85|535.05|537.68|534.88|537.85|535.05|537.68|534.88|0
1656036410000|2022-06-24 02:06:50|537.6|534.8|537.43|534.63|537.6|534.8|537.43|534.63|0
1656036420000|2022-06-24 02:07:00|537.51|534.71|537.43|534.63|537.51|534.71|537.43|534.63|0
1656036430000|2022-06-24 02:07:10|537.34|534.54|537.51|534.71|537.51|534.71|537.34|534.54|0
1656036440000|2022-06-24 02:07:20|537.6|534.8|537.6|534.8|537.6|534.8|537.6|534.8|0
1656036450000|2022-06-24 02:07:30|537.51|534.71|537.51|534.71|537.68|534.88|537.51|534.71|0
1656036470000|2022-06-24 02:07:50|537.34|534.54|537.34|534.54|537.34|534.54|537.34|534.54|0
1656036480000|2022-06-24 02:08:00|537.51|534.71|537.51|534.71|537.51|534.71|537.34|534.54|0
1656036500000|2022-06-24 02:08:20|537.6|534.8|537.6|534.8|537.6|534.8|537.51|534.71|0
1656036510000|2022-06-24 02:08:30|537.68|534.88|537.68|534.88|537.68|534.88|537.6|534.8|0
1656036530000|2022-06-24 02:08:50|537.85|535.05|536.83|534.03|537.85|535.05|536.66|533.86|0
1656036540000|2022-06-24 02:09:00|536.75|533.95|536.83|534.03|536.83|534.03|536.75|533.95|0
1656036550000|2022-06-24 02:09:10|537|534.2|537|534.2|537|534.2|537|534.2|0
1656036560000|2022-06-24 02:09:20|537.17|534.37|536.58|533.78|537.17|534.37|536.58|533.78|0
1656036570000|2022-06-24 02:09:30|536.66|533.86|536.49|533.69|536.66|533.86|536.49|533.69|0
1656036580000|2022-06-24 02:09:40|536.41|533.61|536.15|533.35|536.41|533.61|536.15|533.35|0
1656036590000|2022-06-24 02:09:50|536.07|533.27|535.81|533.01|536.07|533.27|535.81|533.01|0
1656036600000|2022-06-24 02:10:00|535.73|532.93|533.94|531.14|535.73|532.93|533.94|531.14|0
1656036610000|2022-06-24 02:10:10|534.96|532.16|535.3|532.5|535.3|532.5|534.96|532.16|0
1656036620000|2022-06-24 02:10:20|535.13|532.33|535.56|532.76|535.56|532.76|534.96|532.16|0
1656036630000|2022-06-24 02:10:30|535.3|532.5|535.05|532.25|535.3|532.5|535.05|532.25|0
1656036640000|2022-06-24 02:10:40|535.13|532.33|535.3|532.5|535.3|532.5|535.13|532.33|0
1656036650000|2022-06-24 02:10:50|535.22|532.42|535.22|532.42|535.22|532.42|535.13|532.33|0
1656036660000|2022-06-24 02:11:00|535.47|532.67|535.47|532.67|535.56|532.76|535.39|532.59|0
1656036670000|2022-06-24 02:11:10|535.39|532.59|535.47|532.67|535.47|532.67|535.3|532.5|0
1656036680000|2022-06-24 02:11:20|535.3|532.5|535.3|532.5|535.39|532.59|535.3|532.5|0
1656036690000|2022-06-24 02:11:30|535.39|532.59|535.3|532.5|535.39|532.59|535.3|532.5|0
1656036700000|2022-06-24 02:11:40|535.39|532.59|535.39|532.59|535.39|532.59|535.39|532.59|0
1656036710000|2022-06-24 02:11:50|535.3|532.5|535.05|532.25|535.3|532.5|535.05|532.25|0
1656036720000|2022-06-24 02:12:00|534.96|532.16|534.54|531.74|534.96|532.16|534.54|531.74|0
1656036730000|2022-06-24 02:12:10|534.62|531.82|534.45|531.65|534.62|531.82|534.37|531.57|0
1656036740000|2022-06-24 02:12:20|534.28|531.48|534.28|531.48|534.62|531.82|534.11|531.31|0
1656036750000|2022-06-24 02:12:30|534.11|531.31|534.11|531.31|534.2|531.4|533.94|531.14|0
1656036760000|2022-06-24 02:12:40|533.94|531.14|533.94|531.14|534.03|531.23|533.94|531.14|0
1656036770000|2022-06-24 02:12:50|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1656036780000|2022-06-24 02:13:00|533.69|530.89|533.86|531.06|533.94|531.14|533.69|530.89|0
1656036790000|2022-06-24 02:13:10|533.94|531.14|534.11|531.31|534.28|531.48|533.94|531.14|0
1656036800000|2022-06-24 02:13:20|533.94|531.14|534.11|531.31|534.28|531.48|533.94|531.14|0
1656036810000|2022-06-24 02:13:30|533.94|531.14|534.03|531.23|534.03|531.23|533.94|531.14|0
1656036820000|2022-06-24 02:13:40|534.2|531.4|533.94|531.14|534.28|531.48|533.94|531.14|0
1656036830000|2022-06-24 02:13:50|534.03|531.23|533.94|531.14|534.03|531.23|533.94|531.14|0
1656036840000|2022-06-24 02:14:00|533.18|530.38|533.26|530.46|533.26|530.46|532.92|530.12|0
1656036850000|2022-06-24 02:14:10|533.09|530.29|533.18|530.38|533.18|530.38|533.09|530.29|0
1656036860000|2022-06-24 02:14:20|533.09|530.29|533.09|530.29|533.18|530.38|533.09|530.29|0
1656036870000|2022-06-24 02:14:30|533.01|530.21|532.92|530.12|533.01|530.21|532.92|530.12|0
1656036880000|2022-06-24 02:14:40|531.91|529.11|531.91|529.11|531.91|529.11|531.91|529.11|0
1656036890000|2022-06-24 02:14:50|532|529.2|531.74|528.94|532.08|529.28|531.74|528.94|0
1656036900000|2022-06-24 02:15:00|531.57|528.77|531.4|528.6|531.74|528.94|531.4|528.6|0
1656036910000|2022-06-24 02:15:10|531.49|528.69|531.23|528.43|531.49|528.69|531.23|528.43|0
1656036920000|2022-06-24 02:15:20|531.4|528.6|531.32|528.52|531.57|528.77|531.32|528.52|0
1656036930000|2022-06-24 02:15:30|531.23|528.43|531.83|529.03|531.83|529.03|531.23|528.43|0
1656036940000|2022-06-24 02:15:40|531.91|529.11|531.91|529.11|531.91|529.11|531.91|529.11|0
1656036950000|2022-06-24 02:15:50|531.83|529.03|531.57|528.77|531.83|529.03|531.57|528.77|0
1656036960000|2022-06-24 02:16:00|531.23|528.43|531.32|528.52|531.4|528.6|531.23|528.43|0
1656036970000|2022-06-24 02:16:10|531.23|528.43|531.23|528.43|531.23|528.43|531.06|528.26|0
1656036980000|2022-06-24 02:16:20|531.32|528.52|531.23|528.43|531.4|528.6|531.23|528.43|0
1656036990000|2022-06-24 02:16:30|531.4|528.6|531.49|528.69|531.49|528.69|531.4|528.6|0
1656037000000|2022-06-24 02:16:40|531.4|528.6|531.06|528.26|531.4|528.6|531.06|528.26|0
1656037010000|2022-06-24 02:16:50|530.89|528.09|530.56|527.76|530.89|528.09|530.56|527.76|0
1656037020000|2022-06-24 02:17:00|530.39|527.59|530.72|527.92|530.72|527.92|530.39|527.59|0
1656037030000|2022-06-24 02:17:10|530.64|527.84|530.72|527.92|530.72|527.92|530.47|527.67|0
1656037040000|2022-06-24 02:17:20|530.89|528.09|530.89|528.09|530.89|528.09|530.72|527.92|0
1656037050000|2022-06-24 02:17:30|531.06|528.26|530.98|528.18|531.06|528.26|530.89|528.09|0
1656037060000|2022-06-24 02:17:40|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656037070000|2022-06-24 02:17:50|531.23|528.43|530.81|528.01|531.23|528.43|530.81|528.01|0
1656037080000|2022-06-24 02:18:00|531.06|528.26|531.23|528.43|531.23|528.43|531.06|528.26|0
1656037090000|2022-06-24 02:18:10|531.4|528.6|531.57|528.77|531.57|528.77|531.23|528.43|0
1656037100000|2022-06-24 02:18:20|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1656037110000|2022-06-24 02:18:30|531.83|529.03|531.91|529.11|531.91|529.11|531.83|529.03|0
1656037120000|2022-06-24 02:18:40|531.74|528.94|531.91|529.11|531.91|529.11|531.74|528.94|0
1656037130000|2022-06-24 02:18:50|531.74|528.94|531.74|528.94|531.74|528.94|531.66|528.86|0
1656037140000|2022-06-24 02:19:00|531.66|528.86|531.23|528.43|531.66|528.86|531.23|528.43|0
1656037160000|2022-06-24 02:19:20|531.4|528.6|531.06|528.26|531.4|528.6|531.06|528.26|0
1656037190000|2022-06-24 02:19:50|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1656037200000|2022-06-24 02:20:00|530.81|528.01|530.55|527.75|530.89|528.09|530.55|527.75|0
1656037210000|2022-06-24 02:20:10|530.39|527.59|530.55|527.75|530.55|527.75|530.39|527.59|0
1656037220000|2022-06-24 02:20:20|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1656037230000|2022-06-24 02:20:30|531.06|528.26|531.06|528.26|531.15|528.35|531.06|528.26|0
1656037240000|2022-06-24 02:20:40|531.15|528.35|530.72|527.92|531.15|528.35|530.72|527.92|0
1656037250000|2022-06-24 02:20:50|530.81|528.01|530.89|528.09|530.98|528.18|530.81|528.01|0
1656037260000|2022-06-24 02:21:00|530.98|528.18|530.98|528.18|531.15|528.35|530.98|528.18|0
1656037270000|2022-06-24 02:21:10|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656037280000|2022-06-24 02:21:20|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1656037290000|2022-06-24 02:21:30|530.98|528.18|531.06|528.26|531.06|528.26|530.98|528.18|0
1656037300000|2022-06-24 02:21:40|531.23|528.43|531.23|528.43|531.23|528.43|531.06|528.26|0
1656037310000|2022-06-24 02:21:50|530.89|528.09|531.23|528.43|531.23|528.43|530.89|528.09|0
1656037320000|2022-06-24 02:22:00|531.06|528.26|530.89|528.09|531.23|528.43|530.89|528.09|0
1656037330000|2022-06-24 02:22:10|531.06|528.26|531.23|528.43|531.23|528.43|531.06|528.26|0
1656037350000|2022-06-24 02:22:30|531.4|528.6|531.57|528.77|531.57|528.77|531.4|528.6|0
1656037370000|2022-06-24 02:22:50|531.74|528.94|531.91|529.11|531.91|529.11|531.74|528.94|0
1656037380000|2022-06-24 02:23:00|532.08|529.28|531.91|529.11|532.08|529.28|531.91|529.11|0
1656037390000|2022-06-24 02:23:10|531.99|529.19|531.91|529.11|532.08|529.28|531.91|529.11|0
1656037400000|2022-06-24 02:23:20|531.74|528.94|531.74|528.94|531.74|528.94|531.74|528.94|0
1656037410000|2022-06-24 02:23:30|531.91|529.11|531.91|529.11|531.91|529.11|531.91|529.11|0
1656037420000|2022-06-24 02:23:40|531.99|529.19|531.91|529.11|531.99|529.19|531.91|529.11|0
1656037430000|2022-06-24 02:23:50|532.07|529.27|532.16|529.36|532.16|529.36|532.07|529.27|0
1656037440000|2022-06-24 02:24:00|532.24|529.44|532.24|529.44|532.24|529.44|532.24|529.44|0
1656037450000|2022-06-24 02:24:10|531.74|528.94|532.07|529.27|532.07|529.27|531.74|528.94|0
1656037460000|2022-06-24 02:24:20|532.24|529.44|532.33|529.53|532.41|529.61|532.24|529.44|0
1656037470000|2022-06-24 02:24:30|532.24|529.44|532.24|529.44|532.24|529.44|532.16|529.36|0
1656037480000|2022-06-24 02:24:40|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1656037490000|2022-06-24 02:24:50|532.5|529.7|532.58|529.78|532.58|529.78|532.41|529.61|0
1656037500000|2022-06-24 02:25:00|532.75|529.95|532.58|529.78|532.92|530.12|532.58|529.78|0
1656037510000|2022-06-24 02:25:10|532.5|529.7|532.41|529.61|532.5|529.7|532.41|529.61|0
1656037520000|2022-06-24 02:25:20|532.33|529.53|532.58|529.78|532.58|529.78|532.33|529.53|0
1656037530000|2022-06-24 02:25:30|532.75|529.95|532.5|529.7|532.75|529.95|532.5|529.7|0
1656037540000|2022-06-24 02:25:40|532.41|529.61|532.41|529.61|532.5|529.7|532.41|529.61|0
1656037550000|2022-06-24 02:25:50|532.33|529.53|532.41|529.61|532.41|529.61|532.33|529.53|0
1656037560000|2022-06-24 02:26:00|532.67|529.87|532.58|529.78|532.67|529.87|532.58|529.78|0
1656037570000|2022-06-24 02:26:10|532.5|529.7|532.24|529.44|532.5|529.7|532.24|529.44|0
1656037580000|2022-06-24 02:26:20|532.41|529.61|532.24|529.44|532.41|529.61|532.24|529.44|0
1656037590000|2022-06-24 02:26:30|532.07|529.27|532.24|529.44|532.24|529.44|532.07|529.27|0
1656037600000|2022-06-24 02:26:40|532.41|529.61|532.41|529.61|532.41|529.61|532.41|529.61|0
1656037610000|2022-06-24 02:26:50|532.24|529.44|532.07|529.27|532.24|529.44|532.07|529.27|0
1656037620000|2022-06-24 02:27:00|532.24|529.44|532.07|529.27|532.24|529.44|532.07|529.27|0
1656037630000|2022-06-24 02:27:10|531.9|529.1|531.82|529.02|531.9|529.1|531.82|529.02|0
1656037640000|2022-06-24 02:27:20|531.9|529.1|531.9|529.1|531.99|529.19|531.9|529.1|0
1656037650000|2022-06-24 02:27:30|531.99|529.19|531.9|529.1|531.99|529.19|531.9|529.1|0
1656037660000|2022-06-24 02:27:40|531.74|528.94|531.57|528.77|531.9|529.1|531.57|528.77|0
1656037670000|2022-06-24 02:27:50|531.23|528.43|531.23|528.43|531.32|528.52|531.23|528.43|0
1656037690000|2022-06-24 02:28:10|531.4|528.6|531.48|528.68|531.48|528.68|531.4|528.6|0
1656037700000|2022-06-24 02:28:20|531.57|528.77|531.82|529.02|531.82|529.02|531.57|528.77|0
1656037710000|2022-06-24 02:28:30|531.9|529.1|531.99|529.19|532.07|529.27|531.9|529.1|0
1656037720000|2022-06-24 02:28:40|531.9|529.1|531.57|528.77|531.9|529.1|531.57|528.77|0
1656037740000|2022-06-24 02:29:00|531.4|528.6|531.4|528.6|531.4|528.6|531.4|528.6|0
1656037750000|2022-06-24 02:29:10|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1656037760000|2022-06-24 02:29:20|531.4|528.6|531.23|528.43|531.4|528.6|531.23|528.43|0
1656037770000|2022-06-24 02:29:30|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656037780000|2022-06-24 02:29:40|531.23|528.43|531.23|528.43|531.23|528.43|531.23|528.43|0
1656037790000|2022-06-24 02:29:50|531.32|528.52|531.23|528.43|531.32|528.52|531.23|528.43|0
1656037800000|2022-06-24 02:30:00|531.4|528.6|531.4|528.6|531.4|528.6|531.4|528.6|0
1656037810000|2022-06-24 02:30:10|531.48|528.68|531.73|528.93|531.73|528.93|531.48|528.68|0
1656037820000|2022-06-24 02:30:20|531.82|529.02|531.82|529.02|531.82|529.02|531.82|529.02|0
1656037830000|2022-06-24 02:30:30|531.9|529.1|531.9|529.1|531.9|529.1|531.82|529.02|0
1656037840000|2022-06-24 02:30:40|531.73|528.93|531.82|529.02|531.82|529.02|531.73|528.93|0
1656037850000|2022-06-24 02:30:50|531.9|529.1|531.82|529.02|531.9|529.1|531.73|528.93|0
1656037860000|2022-06-24 02:31:00|531.9|529.1|531.82|529.02|531.9|529.1|531.82|529.02|0
1656037870000|2022-06-24 02:31:10|531.73|528.93|531.73|528.93|531.73|528.93|531.56|528.76|0
1656037880000|2022-06-24 02:31:20|531.56|528.76|531.56|528.76|531.56|528.76|531.56|528.76|0
1656037890000|2022-06-24 02:31:30|531.73|528.93|531.73|528.93|531.82|529.02|531.73|528.93|0
1656037900000|2022-06-24 02:31:40|531.82|529.02|531.56|528.76|531.82|529.02|531.56|528.76|0
1656037910000|2022-06-24 02:31:50|531.48|528.68|531.4|528.6|531.48|528.68|531.4|528.6|0
1656037930000|2022-06-24 02:32:10|531.23|528.43|531.15|528.35|531.23|528.43|531.15|528.35|0
1656037940000|2022-06-24 02:32:20|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656037950000|2022-06-24 02:32:30|531.15|528.35|531.06|528.26|531.15|528.35|531.06|528.26|0
1656037960000|2022-06-24 02:32:40|530.98|528.18|530.89|528.09|530.98|528.18|530.89|528.09|0
1656037970000|2022-06-24 02:32:50|530.72|527.92|530.72|527.92|530.72|527.92|530.64|527.84|0
1656037980000|2022-06-24 02:33:00|530.89|528.09|531.23|528.43|531.23|528.43|530.89|528.09|0
1656037990000|2022-06-24 02:33:10|531.31|528.51|531.56|528.76|531.56|528.76|531.31|528.51|0
1656038000000|2022-06-24 02:33:20|531.48|528.68|531.06|528.26|531.48|528.68|531.06|528.26|0
1656038010000|2022-06-24 02:33:30|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1656038020000|2022-06-24 02:33:40|531.06|528.26|531.06|528.26|531.06|528.26|530.98|528.18|0
1656038030000|2022-06-24 02:33:50|531.14|528.34|531.14|528.34|531.14|528.34|531.06|528.26|0
1656038040000|2022-06-24 02:34:00|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1656038050000|2022-06-24 02:34:10|531.23|528.43|531.06|528.26|531.39|528.59|531.06|528.26|0
1656038060000|2022-06-24 02:34:20|531.14|528.34|531.06|528.26|531.14|528.34|531.06|528.26|0
1656038070000|2022-06-24 02:34:30|530.98|528.18|530.89|528.09|530.98|528.18|530.81|528.01|0
1656038080000|2022-06-24 02:34:40|531.06|528.26|531.14|528.34|531.14|528.34|531.06|528.26|0
1656038090000|2022-06-24 02:34:50|531.06|528.26|531.23|528.43|531.23|528.43|531.06|528.26|0
1656038100000|2022-06-24 02:35:00|531.31|528.51|531.23|528.43|531.31|528.51|531.23|528.43|0
1656038110000|2022-06-24 02:35:10|531.31|528.51|531.23|528.43|531.31|528.51|531.23|528.43|0
1656038120000|2022-06-24 02:35:20|531.31|528.51|531.31|528.51|531.31|528.51|531.31|528.51|0
1656038130000|2022-06-24 02:35:30|531.23|528.43|531.23|528.43|531.23|528.43|531.23|528.43|0
1656038140000|2022-06-24 02:35:40|530.89|528.09|530.98|528.18|531.06|528.26|530.89|528.09|0
1656038150000|2022-06-24 02:35:50|531.06|528.26|531.14|528.34|531.14|528.34|531.06|528.26|0
1656038160000|2022-06-24 02:36:00|531.06|528.26|531.06|528.26|531.06|528.26|531.06|528.26|0
1656038170000|2022-06-24 02:36:10|530.89|528.09|530.72|527.92|530.89|528.09|530.72|527.92|0
1656038180000|2022-06-24 02:36:20|530.89|528.09|530.97|528.17|530.97|528.17|530.89|528.09|0
1656038190000|2022-06-24 02:36:30|531.06|528.26|531.06|528.26|531.06|528.26|530.97|528.17|0
1656038200000|2022-06-24 02:36:40|530.97|528.17|530.97|528.17|531.06|528.26|530.97|528.17|0
1656038210000|2022-06-24 02:36:50|531.06|528.26|530.89|528.09|531.06|528.26|530.89|528.09|0
1656038220000|2022-06-24 02:37:00|530.81|528.01|530.81|528.01|530.81|528.01|530.81|528.01|0
1656038230000|2022-06-24 02:37:10|530.89|528.09|530.89|528.09|530.89|528.09|530.81|528.01|0
1656038240000|2022-06-24 02:37:20|531.06|528.26|531.39|528.59|531.39|528.59|531.06|528.26|0
1656038250000|2022-06-24 02:37:30|531.22|528.42|531.14|528.34|531.22|528.42|531.14|528.34|0
1656038260000|2022-06-24 02:37:40|531.06|528.26|530.89|528.09|531.06|528.26|530.89|528.09|0
1656038270000|2022-06-24 02:37:50|530.97|528.17|531.06|528.26|531.06|528.26|530.97|528.17|0
1656038280000|2022-06-24 02:38:00|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1656038290000|2022-06-24 02:38:10|530.72|527.92|530.81|528.01|530.81|528.01|530.72|527.92|0
1656038300000|2022-06-24 02:38:20|530.89|528.09|530.72|527.92|530.89|528.09|530.64|527.84|0
1656038310000|2022-06-24 02:38:30|530.81|528.01|530.89|528.09|530.89|528.09|530.72|527.92|0
1656038340000|2022-06-24 02:39:00|530.8|528|530.72|527.92|530.89|528.09|530.72|527.92|0
1656038350000|2022-06-24 02:39:10|530.89|528.09|530.72|527.92|530.89|528.09|530.72|527.92|0
1656038370000|2022-06-24 02:39:30|530.89|528.09|530.8|528|530.89|528.09|530.72|527.92|0
1656038380000|2022-06-24 02:39:40|530.72|527.92|530.72|527.92|530.72|527.92|530.72|527.92|0
1656038390000|2022-06-24 02:39:50|530.89|528.09|530.8|528|530.89|528.09|530.72|527.92|0
1656038400000|2022-06-24 02:40:00|530.72|527.92|530.55|527.75|530.72|527.92|530.55|527.75|0
1656038410000|2022-06-24 02:40:10|530.72|527.92|530.72|527.92|530.72|527.92|530.72|527.92|0
1656038440000|2022-06-24 02:40:40|530.89|528.09|530.89|528.09|530.89|528.09|530.8|528|0
1656038450000|2022-06-24 02:40:50|530.8|528|530.72|527.92|530.89|528.09|530.72|527.92|0
1656038460000|2022-06-24 02:41:00|530.64|527.84|530.64|527.84|530.72|527.92|530.64|527.84|0
1656038470000|2022-06-24 02:41:10|530.72|527.92|530.72|527.92|530.72|527.92|530.55|527.75|0
1656038480000|2022-06-24 02:41:20|530.64|527.84|530.55|527.75|530.72|527.92|530.55|527.75|0
1656038490000|2022-06-24 02:41:30|530.8|528|530.8|528|530.89|528.09|530.8|528|0
1656038500000|2022-06-24 02:41:40|530.89|528.09|530.89|528.09|530.89|528.09|530.89|528.09|0
1656038530000|2022-06-24 02:42:10|530.97|528.17|530.89|528.09|530.97|528.17|530.89|528.09|0
1656038540000|2022-06-24 02:42:20|530.97|528.17|530.97|528.17|530.97|528.17|530.89|528.09|0
1656038550000|2022-06-24 02:42:30|530.88|528.08|530.97|528.17|530.97|528.17|530.88|528.08|0
1656038560000|2022-06-24 02:42:40|530.88|528.08|530.97|528.17|530.97|528.17|530.88|528.08|0
1656038570000|2022-06-24 02:42:50|530.88|528.08|530.88|528.08|530.88|528.08|530.88|528.08|0
1656038580000|2022-06-24 02:43:00|530.8|528|530.88|528.08|530.88|528.08|530.8|528|0
1656038590000|2022-06-24 02:43:10|530.8|528|530.8|528|530.8|528|530.8|528|0
1656038600000|2022-06-24 02:43:20|530.63|527.83|531.22|528.42|531.22|528.42|530.63|527.83|0
1656038610000|2022-06-24 02:43:30|530.97|528.17|531.05|528.25|531.05|528.25|530.97|528.17|0
1656038620000|2022-06-24 02:43:40|531.22|528.42|531.31|528.51|531.31|528.51|531.22|528.42|0
1656038630000|2022-06-24 02:43:50|531.39|528.59|531.56|528.76|531.56|528.76|531.31|528.51|0
1656038640000|2022-06-24 02:44:00|531.05|528.25|531.22|528.42|531.22|528.42|531.05|528.25|0
1656038650000|2022-06-24 02:44:10|531.14|528.34|531.05|528.25|531.14|528.34|531.05|528.25|0
1656038660000|2022-06-24 02:44:20|530.88|528.08|531.05|528.25|531.05|528.25|530.88|528.08|0
1656038670000|2022-06-24 02:44:30|530.88|528.08|530.97|528.17|530.97|528.17|530.88|528.08|0
1656038680000|2022-06-24 02:44:40|531.05|528.25|530.88|528.08|531.05|528.25|530.88|528.08|0
1656038690000|2022-06-24 02:44:50|531.05|528.25|531.05|528.25|531.05|528.25|531.05|528.25|0
1656038700000|2022-06-24 02:45:00|530.88|528.08|530.72|527.92|530.88|528.08|530.72|527.92|0
1656038710000|2022-06-24 02:45:10|530.8|528|530.8|528|530.8|528|530.8|528|0
1656038720000|2022-06-24 02:45:20|530.88|528.08|530.88|528.08|530.88|528.08|530.8|528|0
1656038740000|2022-06-24 02:45:40|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1656038760000|2022-06-24 02:46:00|530.55|527.75|530.55|527.75|530.55|527.75|530.55|527.75|0
1656038770000|2022-06-24 02:46:10|530.21|527.41|530.21|527.41|530.21|527.41|530.04|527.24|0
1656038780000|2022-06-24 02:46:20|530.38|527.58|530.55|527.75|530.55|527.75|530.38|527.58|0
1656038790000|2022-06-24 02:46:30|530.46|527.66|530.46|527.66|530.55|527.75|530.38|527.58|0
1656038800000|2022-06-24 02:46:40|530.55|527.75|530.8|528|530.8|528|530.55|527.75|0
1656038810000|2022-06-24 02:46:50|530.21|527.41|530.21|527.41|530.38|527.58|530.21|527.41|0
1656038820000|2022-06-24 02:47:00|530.38|527.58|530.71|527.91|530.71|527.91|530.38|527.58|0
1656038840000|2022-06-24 02:47:20|530.8|528|530.8|528|530.8|528|530.8|528|0
1656038850000|2022-06-24 02:47:30|530.71|527.91|530.71|527.91|530.71|527.91|530.71|527.91|0
1656038870000|2022-06-24 02:47:50|530.55|527.75|530.46|527.66|530.55|527.75|530.46|527.66|0
1656038880000|2022-06-24 02:48:00|530.38|527.58|530.3|527.5|530.38|527.58|530.3|527.5|0
1656038890000|2022-06-24 02:48:10|530.21|527.41|530.04|527.24|530.21|527.41|530.04|527.24|0
1656038900000|2022-06-24 02:48:20|529.87|527.07|529.87|527.07|530.04|527.24|529.87|527.07|0
1656038910000|2022-06-24 02:48:30|529.7|526.9|529.7|526.9|529.7|526.9|529.7|526.9|0
1656038920000|2022-06-24 02:48:40|529.53|526.73|529.79|526.99|529.79|526.99|529.53|526.73|0
1656038930000|2022-06-24 02:48:50|529.53|526.73|529.62|526.82|529.7|526.9|529.53|526.73|0
1656038940000|2022-06-24 02:49:00|529.7|526.9|528.69|525.89|529.7|526.9|528.69|525.89|0
1656038950000|2022-06-24 02:49:10|528.52|525.72|528.52|525.72|528.69|525.89|528.52|525.72|0
1656038960000|2022-06-24 02:49:20|528.35|525.55|528.52|525.72|528.69|525.89|528.35|525.55|0
1656038970000|2022-06-24 02:49:30|528.86|526.06|529.03|526.23|529.03|526.23|528.86|526.06|0
1656038980000|2022-06-24 02:49:40|528.94|526.14|528.86|526.06|529.03|526.23|528.86|526.06|0
1656038990000|2022-06-24 02:49:50|529.03|526.23|528.78|525.98|529.03|526.23|528.78|525.98|0
1656039000000|2022-06-24 02:50:00|528.69|525.89|528.69|525.89|528.69|525.89|528.69|525.89|0
1656039010000|2022-06-24 02:50:10|528.61|525.81|528.52|525.72|528.61|525.81|528.52|525.72|0
1656039030000|2022-06-24 02:50:30|528.35|525.55|528.35|525.55|528.35|525.55|528.35|525.55|0
1656039040000|2022-06-24 02:50:40|528.27|525.47|528.35|525.55|528.35|525.55|528.27|525.47|0
1656039050000|2022-06-24 02:50:50|528.18|525.38|528.18|525.38|528.18|525.38|527.93|525.13|0
1656039060000|2022-06-24 02:51:00|528.27|525.47|527.93|525.13|528.27|525.47|527.85|525.05|0
1656039070000|2022-06-24 02:51:10|528.01|525.21|528.01|525.21|528.01|525.21|528.01|525.21|0
1656039080000|2022-06-24 02:51:20|527.85|525.05|528.01|525.21|528.01|525.21|527.85|525.05|0
1656039090000|2022-06-24 02:51:30|528.18|525.38|528.35|525.55|528.35|525.55|528.1|525.3|0
1656039100000|2022-06-24 02:51:40|528.27|525.47|528.86|526.06|528.86|526.06|528.27|525.47|0
1656039110000|2022-06-24 02:51:50|528.78|525.98|528.61|525.81|528.78|525.98|528.52|525.72|0
1656039120000|2022-06-24 02:52:00|528.18|525.38|528.01|525.21|528.18|525.38|528.01|525.21|0
1656039130000|2022-06-24 02:52:10|527.84|525.04|527.93|525.13|527.93|525.13|527.84|525.04|0
1656039140000|2022-06-24 02:52:20|528.18|525.38|528.1|525.3|528.18|525.38|528.01|525.21|0
1656039150000|2022-06-24 02:52:30|528.01|525.21|528.18|525.38|528.18|525.38|528.01|525.21|0
1656039170000|2022-06-24 02:52:50|528.35|525.55|528.18|525.38|528.35|525.55|528.18|525.38|0
1656039180000|2022-06-24 02:53:00|528.01|525.21|528.01|525.21|528.01|525.21|527.76|524.96|0
1656039190000|2022-06-24 02:53:10|527.93|525.13|527.68|524.88|527.93|525.13|527.68|524.88|0
1656039200000|2022-06-24 02:53:20|527.76|524.96|527.84|525.04|527.84|525.04|527.68|524.88|0
1656039220000|2022-06-24 02:53:40|528.01|525.21|528.1|525.3|528.1|525.3|528.01|525.21|0
1656039230000|2022-06-24 02:53:50|528.01|525.21|527.84|525.04|528.01|525.21|527.84|525.04|0
1656039240000|2022-06-24 02:54:00|527.68|524.88|527.84|525.04|527.93|525.13|527.68|524.88|0
1656039250000|2022-06-24 02:54:10|527.93|525.13|528.18|525.38|528.18|525.38|527.93|525.13|0
1656039260000|2022-06-24 02:54:20|528.1|525.3|528.18|525.38|528.18|525.38|528.1|525.3|0
1656039270000|2022-06-24 02:54:30|528.01|525.21|528.1|525.3|528.1|525.3|527.93|525.13|0
1656039280000|2022-06-24 02:54:40|528.18|525.38|528.1|525.3|528.18|525.38|528.01|525.21|0
1656039290000|2022-06-24 02:54:50|528.18|525.38|527.93|525.13|528.18|525.38|527.93|525.13|0
1656039300000|2022-06-24 02:55:00|528.01|525.21|528.01|525.21|528.1|525.3|528.01|525.21|0
1656039310000|2022-06-24 02:55:10|528.18|525.38|528.35|525.55|528.35|525.55|528.18|525.38|0
1656039320000|2022-06-24 02:55:20|528.44|525.64|528.52|525.72|528.52|525.72|528.27|525.47|0
1656039330000|2022-06-24 02:55:30|528.44|525.64|528.44|525.64|528.44|525.64|528.44|525.64|0
1656039340000|2022-06-24 02:55:40|528.35|525.55|528.52|525.72|528.52|525.72|528.35|525.55|0
1656039350000|2022-06-24 02:55:50|528.61|525.81|528.44|525.64|528.61|525.81|528.44|525.64|0
1656039360000|2022-06-24 02:56:00|528.35|525.55|528.27|525.47|528.35|525.55|528.27|525.47|0
1656039370000|2022-06-24 02:56:10|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1656039380000|2022-06-24 02:56:20|528.35|525.55|528.18|525.38|528.35|525.55|528.18|525.38|0
1656039400000|2022-06-24 02:56:40|528.1|525.3|528.18|525.38|528.18|525.38|528.1|525.3|0
1656039410000|2022-06-24 02:56:50|528.35|525.55|528.35|525.55|528.35|525.55|528.18|525.38|0
1656039420000|2022-06-24 02:57:00|528.18|525.38|528.1|525.3|528.18|525.38|528.1|525.3|0
1656039430000|2022-06-24 02:57:10|528.35|525.55|528.44|525.64|528.52|525.72|528.35|525.55|0
1656039440000|2022-06-24 02:57:20|528.35|525.55|528.69|525.89|528.69|525.89|528.35|525.55|0
1656039450000|2022-06-24 02:57:30|528.6|525.8|528.85|526.05|528.85|526.05|528.6|525.8|0
1656039460000|2022-06-24 02:57:40|528.69|525.89|528.69|525.89|528.69|525.89|528.69|525.89|0
1656039470000|2022-06-24 02:57:50|528.85|526.05|528.69|525.89|528.85|526.05|528.69|525.89|0
1656039480000|2022-06-24 02:58:00|528.85|526.05|528.69|525.89|528.85|526.05|528.69|525.89|0
1656039490000|2022-06-24 02:58:10|528.52|525.72|528.52|525.72|528.52|525.72|528.52|525.72|0
1656039500000|2022-06-24 02:58:20|528.6|525.8|528.69|525.89|528.69|525.89|528.6|525.8|0
1656039520000|2022-06-24 02:58:40|528.77|525.97|528.77|525.97|528.77|525.97|528.77|525.97|0
1656039530000|2022-06-24 02:58:50|528.69|525.89|528.85|526.05|528.94|526.14|528.69|525.89|0
1656039540000|2022-06-24 02:59:00|528.77|525.97|528.77|525.97|528.85|526.05|528.69|525.89|0
1656039550000|2022-06-24 02:59:10|528.85|526.05|528.69|525.89|528.85|526.05|528.69|525.89|0
1656039560000|2022-06-24 02:59:20|528.6|525.8|528.52|525.72|528.6|525.8|528.52|525.72|0
1656039570000|2022-06-24 02:59:30|528.35|525.55|528.44|525.64|528.44|525.64|528.35|525.55|0
1656039580000|2022-06-24 02:59:40|528.35|525.55|528.6|525.8|528.6|525.8|528.35|525.55|0
1656039590000|2022-06-24 02:59:50|528.69|525.89|528.44|525.64|528.69|525.89|528.44|525.64|0
1656039600000|2022-06-24 03:00:00|528.35|525.55|528.68|525.88|528.68|525.88|528.35|525.55|0
1656039610000|2022-06-24 03:00:10|528.52|525.72|528.35|525.55|528.52|525.72|528.35|525.55|0
1656039620000|2022-06-24 03:00:20|528.44|525.64|528.52|525.72|528.52|525.72|528.44|525.64|0
1656039630000|2022-06-24 03:00:30|528.44|525.64|528.52|525.72|528.52|525.72|528.44|525.64|0
1656039650000|2022-06-24 03:00:50|528.68|525.88|528.68|525.88|528.68|525.88|528.68|525.88|0
1656039660000|2022-06-24 03:01:00|528.77|525.97|528.68|525.88|528.77|525.97|528.6|525.8|0
1656039670000|2022-06-24 03:01:10|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1656039680000|2022-06-24 03:01:20|528.77|525.97|528.6|525.8|528.85|526.05|528.6|525.8|0
1656039690000|2022-06-24 03:01:30|528.52|525.72|528.52|525.72|528.6|525.8|528.52|525.72|0
1656039700000|2022-06-24 03:01:40|528.43|525.63|528.6|525.8|528.6|525.8|528.43|525.63|0
1656039710000|2022-06-24 03:01:50|528.52|525.72|528.6|525.8|528.6|525.8|528.52|525.72|0
1656039720000|2022-06-24 03:02:00|528.52|525.72|528.6|525.8|528.6|525.8|528.52|525.72|0
1656039730000|2022-06-24 03:02:10|528.68|525.88|528.68|525.88|528.68|525.88|528.68|525.88|0
1656039740000|2022-06-24 03:02:20|528.77|525.97|528.68|525.88|528.77|525.97|528.68|525.88|0
1656039770000|2022-06-24 03:02:50|527.84|525.04|527.76|524.96|527.84|525.04|527.76|524.96|0
1656039780000|2022-06-24 03:03:00|528.01|525.21|528.43|525.63|528.43|525.63|528.01|525.21|0
1656039790000|2022-06-24 03:03:10|528.35|525.55|528.18|525.38|528.35|525.55|528.18|525.38|0
1656039800000|2022-06-24 03:03:20|528.01|525.21|527.67|524.87|528.01|525.21|527.59|524.79|0
1656039810000|2022-06-24 03:03:30|527.76|524.96|527.84|525.04|527.84|525.04|527.67|524.87|0
1656039820000|2022-06-24 03:03:40|527.67|524.87|527.84|525.04|527.84|525.04|527.67|524.87|0
1656039830000|2022-06-24 03:03:50|527.76|524.96|527.84|525.04|527.84|525.04|527.76|524.96|0
1656039840000|2022-06-24 03:04:00|527.76|524.96|527.67|524.87|527.84|525.04|527.67|524.87|0
1656039850000|2022-06-24 03:04:10|527.34|524.54|528.27|525.47|528.27|525.47|527.34|524.54|0
1656039860000|2022-06-24 03:04:20|528.35|525.55|528.18|525.38|528.35|525.55|528.18|525.38|0
1656039870000|2022-06-24 03:04:30|528.27|525.47|528.01|525.21|528.27|525.47|528.01|525.21|0
1656039880000|2022-06-24 03:04:40|527.84|525.04|527.34|524.54|527.84|525.04|527.34|524.54|0
1656039890000|2022-06-24 03:04:50|527.5|524.7|528.18|525.38|528.18|525.38|527.5|524.7|0
1656039900000|2022-06-24 03:05:00|528.1|525.3|528.27|525.47|528.27|525.47|528.1|525.3|0
1656039910000|2022-06-24 03:05:10|528.35|525.55|527.84|525.04|528.35|525.55|527.84|525.04|0
1656039920000|2022-06-24 03:05:20|528.01|525.21|528.01|525.21|528.1|525.3|528.01|525.21|0
1656039930000|2022-06-24 03:05:30|528.1|525.3|528.18|525.38|528.18|525.38|528.1|525.3|0
1656039940000|2022-06-24 03:05:40|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1656039950000|2022-06-24 03:05:50|528.18|525.38|528.18|525.38|528.18|525.38|528.01|525.21|0
1656039970000|2022-06-24 03:06:10|528.01|525.21|528.01|525.21|528.01|525.21|528.01|525.21|0
1656039980000|2022-06-24 03:06:20|527.84|525.04|527.84|525.04|527.84|525.04|527.76|524.96|0
1656039990000|2022-06-24 03:06:30|527.76|524.96|527.93|525.13|527.93|525.13|527.76|524.96|0
1656040000000|2022-06-24 03:06:40|528.01|525.21|527.76|524.96|528.01|525.21|527.76|524.96|0
1656040010000|2022-06-24 03:06:50|527.84|525.04|527.84|525.04|527.84|525.04|527.84|525.04|0
1656040020000|2022-06-24 03:07:00|528.01|525.21|528.01|525.21|528.18|525.38|528.01|525.21|0
1656040030000|2022-06-24 03:07:10|528.1|525.3|528.1|525.3|528.1|525.3|528.01|525.21|0
1656040040000|2022-06-24 03:07:20|528.18|525.38|528.01|525.21|528.18|525.38|528.01|525.21|0
1656040050000|2022-06-24 03:07:30|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1656040060000|2022-06-24 03:07:40|528.26|525.46|528.18|525.38|528.35|525.55|528.18|525.38|0
1656040070000|2022-06-24 03:07:50|528.35|525.55|528.35|525.55|528.35|525.55|528.35|525.55|0
1656040080000|2022-06-24 03:08:00|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1656040090000|2022-06-24 03:08:10|528.43|525.63|528.35|525.55|528.43|525.63|528.35|525.55|0
1656040100000|2022-06-24 03:08:20|528.43|525.63|528.35|525.55|528.43|525.63|528.35|525.55|0
1656040110000|2022-06-24 03:08:30|528.51|525.71|528.51|525.71|528.51|525.71|528.35|525.55|0
1656040130000|2022-06-24 03:08:50|528.34|525.54|528.43|525.63|528.51|525.71|528.34|525.54|0
1656040140000|2022-06-24 03:09:00|528.34|525.54|528.34|525.54|528.34|525.54|528.34|525.54|0
1656040150000|2022-06-24 03:09:10|528.51|525.71|528.51|525.71|528.51|525.71|528.51|525.71|0
1656040160000|2022-06-24 03:09:20|528.77|525.97|528.77|525.97|528.77|525.97|528.68|525.88|0
1656040170000|2022-06-24 03:09:30|528.85|526.05|529.02|526.22|529.02|526.22|528.85|526.05|0
1656040180000|2022-06-24 03:09:40|529.19|526.39|529.02|526.22|529.19|526.39|529.02|526.22|0
1656040190000|2022-06-24 03:09:50|529.19|526.39|529.02|526.22|529.19|526.39|529.02|526.22|0
1656040200000|2022-06-24 03:10:00|528.85|526.05|529.02|526.22|529.02|526.22|528.85|526.05|0
1656040210000|2022-06-24 03:10:10|529.11|526.31|529.19|526.39|529.19|526.39|529.11|526.31|0
1656040220000|2022-06-24 03:10:20|529.28|526.48|529.52|526.72|529.52|526.72|529.28|526.48|0
1656040230000|2022-06-24 03:10:30|529.44|526.64|529.44|526.64|529.44|526.64|529.44|526.64|0
1656040240000|2022-06-24 03:10:40|529.52|526.72|529.52|526.72|529.52|526.72|529.44|526.64|0
1656040250000|2022-06-24 03:10:50|529.69|526.89|529.69|526.89|529.69|526.89|529.52|526.72|0
1656040260000|2022-06-24 03:11:00|529.86|527.06|530.2|527.4|530.2|527.4|529.86|527.06|0
1656040270000|2022-06-24 03:11:10|530.29|527.49|530.2|527.4|530.29|527.49|530.12|527.32|0
1656040280000|2022-06-24 03:11:20|530.12|527.32|530.2|527.4|530.2|527.4|530.12|527.32|0
1656040290000|2022-06-24 03:11:30|530.29|527.49|530.03|527.23|530.29|527.49|530.03|527.23|0
1656040300000|2022-06-24 03:11:40|530.12|527.32|529.86|527.06|530.12|527.32|529.78|526.98|0
1656040310000|2022-06-24 03:11:50|529.95|527.15|529.86|527.06|530.03|527.23|529.86|527.06|0
1656040320000|2022-06-24 03:12:00|529.95|527.15|530.03|527.23|530.03|527.23|529.95|527.15|0
1656040330000|2022-06-24 03:12:10|529.69|526.89|529.69|526.89|529.69|526.89|529.61|526.81|0
1656040340000|2022-06-24 03:12:20|529.78|526.98|529.86|527.06|529.86|527.06|529.69|526.89|0
1656040350000|2022-06-24 03:12:30|529.78|526.98|529.86|527.06|529.86|527.06|529.78|526.98|0
1656040370000|2022-06-24 03:12:50|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1656040380000|2022-06-24 03:13:00|529.86|527.06|529.95|527.15|530.03|527.23|529.86|527.06|0
1656040390000|2022-06-24 03:13:10|530.03|527.23|530.03|527.23|530.03|527.23|529.95|527.15|0
1656040400000|2022-06-24 03:13:20|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1656040410000|2022-06-24 03:13:30|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1656040420000|2022-06-24 03:13:40|529.95|527.15|530.03|527.23|530.03|527.23|529.95|527.15|0
1656040430000|2022-06-24 03:13:50|530.2|527.4|530.03|527.23|530.2|527.4|530.03|527.23|0
1656040440000|2022-06-24 03:14:00|530.12|527.32|530.29|527.49|530.29|527.49|530.12|527.32|0
1656040450000|2022-06-24 03:14:10|530.37|527.57|530.54|527.74|530.54|527.74|530.37|527.57|0
1656040460000|2022-06-24 03:14:20|530.46|527.66|530.37|527.57|530.46|527.66|530.37|527.57|0
1656040470000|2022-06-24 03:14:30|530.2|527.4|530.37|527.57|530.37|527.57|530.2|527.4|0
1656040480000|2022-06-24 03:14:40|530.29|527.49|530.12|527.32|530.29|527.49|530.12|527.32|0
1656040490000|2022-06-24 03:14:50|530.2|527.4|530.2|527.4|530.37|527.57|530.2|527.4|0
1656040500000|2022-06-24 03:15:00|530.29|527.49|530.37|527.57|530.46|527.66|530.29|527.49|0
1656040510000|2022-06-24 03:15:10|530.2|527.4|530.2|527.4|530.29|527.49|530.2|527.4|0
1656040540000|2022-06-24 03:15:40|530.03|527.23|530.03|527.23|530.03|527.23|530.03|527.23|0
1656040550000|2022-06-24 03:15:50|529.86|527.06|529.86|527.06|529.86|527.06|529.86|527.06|0
1656040560000|2022-06-24 03:16:00|529.78|526.98|529.69|526.89|529.86|527.06|529.69|526.89|0
1656040570000|2022-06-24 03:16:10|529.52|526.72|529.69|526.89|529.69|526.89|529.52|526.72|0
1656040590000|2022-06-24 03:16:30|529.78|526.98|529.86|527.06|529.86|527.06|529.78|526.98|0
1656040600000|2022-06-24 03:16:40|529.78|526.98|529.69|526.89|529.78|526.98|529.69|526.89|0
1656040610000|2022-06-24 03:16:50|529.78|526.98|529.86|527.06|529.86|527.06|529.78|526.98|0
1656040620000|2022-06-24 03:17:00|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1656040630000|2022-06-24 03:17:10|530.03|527.23|529.86|527.06|530.03|527.23|529.86|527.06|0
1656040650000|2022-06-24 03:17:30|529.95|527.15|530.03|527.23|530.03|527.23|529.95|527.15|0
1656040670000|2022-06-24 03:17:50|530.12|527.32|530.2|527.4|530.2|527.4|530.12|527.32|0
1656040680000|2022-06-24 03:18:00|530.37|527.57|530.54|527.74|530.54|527.74|530.37|527.57|0
1656040690000|2022-06-24 03:18:10|530.7|527.9|530.7|527.9|530.7|527.9|530.7|527.9|0
1656040700000|2022-06-24 03:18:20|530.87|528.07|530.29|527.49|530.87|528.07|530.29|527.49|0
1656040710000|2022-06-24 03:18:30|530.2|527.4|530.29|527.49|530.29|527.49|530.2|527.4|0
1656040720000|2022-06-24 03:18:40|530.37|527.57|530.54|527.74|530.54|527.74|530.37|527.57|0
1656040730000|2022-06-24 03:18:50|530.62|527.82|530.2|527.4|530.62|527.82|530.2|527.4|0
1656040740000|2022-06-24 03:19:00|530.29|527.49|530.37|527.57|530.37|527.57|530.29|527.49|0
1656040750000|2022-06-24 03:19:10|530.2|527.4|530.2|527.4|530.2|527.4|530.2|527.4|0
1656040760000|2022-06-24 03:19:20|530.12|527.32|530.12|527.32|530.12|527.32|530.03|527.23|0
1656040770000|2022-06-24 03:19:30|530.03|527.23|530.2|527.4|530.2|527.4|530.03|527.23|0
1656040780000|2022-06-24 03:19:40|530.28|527.48|530.2|527.4|530.28|527.48|530.2|527.4|0
1656040790000|2022-06-24 03:19:50|530.28|527.48|530.45|527.65|530.45|527.65|530.28|527.48|0
1656040800000|2022-06-24 03:20:00|530.53|527.73|530.45|527.65|530.53|527.73|530.37|527.57|0
1656040810000|2022-06-24 03:20:10|530.53|527.73|530.7|527.9|530.7|527.9|530.53|527.73|0
1656040820000|2022-06-24 03:20:20|530.62|527.82|530.62|527.82|530.62|527.82|530.53|527.73|0
1656040830000|2022-06-24 03:20:30|530.7|527.9|530.53|527.73|530.7|527.9|530.53|527.73|0
1656040840000|2022-06-24 03:20:40|530.62|527.82|530.7|527.9|530.7|527.9|530.62|527.82|0
1656040850000|2022-06-24 03:20:50|530.87|528.07|531.21|528.41|531.21|528.41|530.87|528.07|0
1656040860000|2022-06-24 03:21:00|530.87|528.07|530.79|527.99|531.04|528.24|530.79|527.99|0
1656040870000|2022-06-24 03:21:10|530.87|528.07|531.21|528.41|531.21|528.41|530.87|528.07|0
1656040890000|2022-06-24 03:21:30|531.3|528.5|531.3|528.5|531.3|528.5|531.3|528.5|0
1656040900000|2022-06-24 03:21:40|531.38|528.58|531.13|528.33|531.38|528.58|531.13|528.33|0
1656040910000|2022-06-24 03:21:50|531.21|528.41|531.13|528.33|531.21|528.41|531.13|528.33|0
1656040920000|2022-06-24 03:22:00|531.21|528.41|531.04|528.24|531.21|528.41|531.04|528.24|0
1656040940000|2022-06-24 03:22:20|531.13|528.33|531.13|528.33|531.13|528.33|531.04|528.24|0
1656040950000|2022-06-24 03:22:30|531.04|528.24|531.04|528.24|531.13|528.33|531.04|528.24|0
1656040960000|2022-06-24 03:22:40|531.13|528.33|531.13|528.33|531.13|528.33|531.04|528.24|0
1656040970000|2022-06-24 03:22:50|531.04|528.24|531.04|528.24|531.04|528.24|531.04|528.24|0
1656040980000|2022-06-24 03:23:00|531.13|528.33|531.21|528.41|531.21|528.41|531.13|528.33|0
1656041000000|2022-06-24 03:23:20|531.38|528.58|531.38|528.58|531.55|528.75|531.38|528.58|0
1656041010000|2022-06-24 03:23:30|531.21|528.41|531.04|528.24|531.21|528.41|531.04|528.24|0
1656041020000|2022-06-24 03:23:40|531.21|528.41|531.21|528.41|531.21|528.41|531.21|528.41|0
1656041040000|2022-06-24 03:24:00|531.13|528.33|530.87|528.07|531.21|528.41|530.87|528.07|0
1656041050000|2022-06-24 03:24:10|530.79|527.99|531.04|528.24|531.04|528.24|530.79|527.99|0
1656041060000|2022-06-24 03:24:20|530.96|528.16|530.87|528.07|530.96|528.16|530.87|528.07|0
1656041070000|2022-06-24 03:24:30|530.96|528.16|530.87|528.07|530.96|528.16|530.87|528.07|0
1656041080000|2022-06-24 03:24:40|530.79|527.99|530.7|527.9|530.87|528.07|530.7|527.9|0
1656041090000|2022-06-24 03:24:50|530.53|527.73|530.7|527.9|530.7|527.9|530.53|527.73|0
1656041100000|2022-06-24 03:25:00|530.87|528.07|530.87|528.07|530.87|528.07|530.87|528.07|0
1656041110000|2022-06-24 03:25:10|531.04|528.24|531.04|528.24|531.04|528.24|531.04|528.24|0
1656041120000|2022-06-24 03:25:20|531.13|528.33|531.21|528.41|531.21|528.41|531.13|528.33|0
1656041130000|2022-06-24 03:25:30|531.13|528.33|531.21|528.41|531.21|528.41|531.13|528.33|0
1656041140000|2022-06-24 03:25:40|531.3|528.5|531.21|528.41|531.38|528.58|531.21|528.41|0
1656041150000|2022-06-24 03:25:50|531.3|528.5|531.21|528.41|531.38|528.58|531.21|528.41|0
1656041160000|2022-06-24 03:26:00|531.3|528.5|531.89|529.09|531.89|529.09|531.3|528.5|0
1656041170000|2022-06-24 03:26:10|532.22|529.42|532.48|529.68|532.48|529.68|532.22|529.42|0
1656041180000|2022-06-24 03:26:20|532.39|529.59|532.22|529.42|532.39|529.59|532.22|529.42|0
1656041190000|2022-06-24 03:26:30|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1656041200000|2022-06-24 03:26:40|532.05|529.25|532.22|529.42|532.22|529.42|532.05|529.25|0
1656041210000|2022-06-24 03:26:50|532.39|529.59|532.48|529.68|532.48|529.68|532.31|529.51|0
1656041220000|2022-06-24 03:27:00|532.56|529.76|532.56|529.76|532.65|529.85|532.48|529.68|0
1656041230000|2022-06-24 03:27:10|532.73|529.93|532.56|529.76|532.73|529.93|532.56|529.76|0
1656041240000|2022-06-24 03:27:20|532.82|530.02|532.56|529.76|532.82|530.02|532.56|529.76|0
1656041250000|2022-06-24 03:27:30|532.22|529.42|532.39|529.59|532.39|529.59|532.22|529.42|0
1656041260000|2022-06-24 03:27:40|532.48|529.68|532.73|529.93|532.73|529.93|532.39|529.59|0
1656041270000|2022-06-24 03:27:50|532.65|529.85|532.56|529.76|532.65|529.85|532.56|529.76|0
1656041280000|2022-06-24 03:28:00|532.65|529.85|532.56|529.76|532.65|529.85|532.56|529.76|0
1656041290000|2022-06-24 03:28:10|532.65|529.85|532.39|529.59|532.65|529.85|532.39|529.59|0
1656041300000|2022-06-24 03:28:20|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1656041310000|2022-06-24 03:28:30|532.05|529.25|532.05|529.25|532.05|529.25|531.88|529.08|0
1656041320000|2022-06-24 03:28:40|531.88|529.08|532.05|529.25|532.05|529.25|531.88|529.08|0
1656041330000|2022-06-24 03:28:50|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1656041340000|2022-06-24 03:29:00|532.05|529.25|532.05|529.25|532.22|529.42|532.05|529.25|0
1656041350000|2022-06-24 03:29:10|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1656041360000|2022-06-24 03:29:20|532.05|529.25|532.14|529.34|532.14|529.34|532.05|529.25|0
1656041370000|2022-06-24 03:29:30|532.22|529.42|532.05|529.25|532.22|529.42|532.05|529.25|0
1656041380000|2022-06-24 03:29:40|532.22|529.42|532.22|529.42|532.22|529.42|532.05|529.25|0
1656041390000|2022-06-24 03:29:50|532.39|529.59|532.31|529.51|532.39|529.59|532.14|529.34|0
1656041400000|2022-06-24 03:30:00|532.14|529.34|531.88|529.08|532.14|529.34|531.88|529.08|0
1656041410000|2022-06-24 03:30:10|531.97|529.17|531.88|529.08|531.97|529.17|531.88|529.08|0
1656041420000|2022-06-24 03:30:20|531.8|529|531.71|528.91|531.8|529|531.71|528.91|0
1656041440000|2022-06-24 03:30:40|531.55|528.75|531.46|528.66|531.63|528.83|531.46|528.66|0
1656041450000|2022-06-24 03:30:50|531.55|528.75|531.55|528.75|531.71|528.91|531.55|528.75|0
1656041460000|2022-06-24 03:31:00|531.88|529.08|532.22|529.42|532.22|529.42|531.88|529.08|0
1656041470000|2022-06-24 03:31:10|532.31|529.51|532.22|529.42|532.31|529.51|532.05|529.25|0
1656041490000|2022-06-24 03:31:30|531.88|529.08|532.14|529.34|532.14|529.34|531.88|529.08|0
1656041500000|2022-06-24 03:31:40|532.05|529.25|532.14|529.34|532.14|529.34|532.05|529.25|0
1656041510000|2022-06-24 03:31:50|532.22|529.42|532.14|529.34|532.22|529.42|532.14|529.34|0
1656041520000|2022-06-24 03:32:00|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1656041530000|2022-06-24 03:32:10|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1656041540000|2022-06-24 03:32:20|532.14|529.34|532.22|529.42|532.22|529.42|532.14|529.34|0
1656041550000|2022-06-24 03:32:30|532.39|529.59|532.39|529.59|532.39|529.59|532.31|529.51|0
1656041560000|2022-06-24 03:32:40|532.31|529.51|532.31|529.51|532.31|529.51|532.31|529.51|0
1656041570000|2022-06-24 03:32:50|532.39|529.59|532.31|529.51|532.39|529.59|532.22|529.42|0
1656041580000|2022-06-24 03:33:00|532.22|529.42|532.39|529.59|532.39|529.59|532.22|529.42|0
1656041590000|2022-06-24 03:33:10|532.48|529.68|532.39|529.59|532.48|529.68|532.31|529.51|0
1656041600000|2022-06-24 03:33:20|532.65|529.85|532.56|529.76|532.73|529.93|532.56|529.76|0
1656041620000|2022-06-24 03:33:40|532.48|529.68|532.39|529.59|532.56|529.76|532.39|529.59|0
1656041640000|2022-06-24 03:34:00|532.56|529.76|532.39|529.59|532.56|529.76|532.39|529.59|0
1656041650000|2022-06-24 03:34:10|532.48|529.68|532.48|529.68|532.48|529.68|532.39|529.59|0
1656041660000|2022-06-24 03:34:20|532.39|529.59|532.48|529.68|532.56|529.76|532.39|529.59|0
1656041670000|2022-06-24 03:34:30|532.56|529.76|532.39|529.59|532.56|529.76|532.39|529.59|0
1656041680000|2022-06-24 03:34:40|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1656041690000|2022-06-24 03:34:50|532.31|529.51|532.31|529.51|532.31|529.51|532.31|529.51|0
1656041700000|2022-06-24 03:35:00|532.22|529.42|532.05|529.25|532.22|529.42|532.05|529.25|0
1656041710000|2022-06-24 03:35:10|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1656041720000|2022-06-24 03:35:20|532.05|529.25|531.88|529.08|532.05|529.25|531.88|529.08|0
1656041730000|2022-06-24 03:35:30|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1656041740000|2022-06-24 03:35:40|531.88|529.08|531.97|529.17|531.97|529.17|531.8|529|0
1656041750000|2022-06-24 03:35:50|531.88|529.08|532.05|529.25|532.05|529.25|531.88|529.08|0
1656041760000|2022-06-24 03:36:00|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1656041770000|2022-06-24 03:36:10|532.05|529.25|531.97|529.17|532.05|529.25|531.97|529.17|0
1656041780000|2022-06-24 03:36:20|531.88|529.08|532.05|529.25|532.05|529.25|531.88|529.08|0
1656041790000|2022-06-24 03:36:30|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1656041800000|2022-06-24 03:36:40|532.22|529.42|531.97|529.17|532.22|529.42|531.97|529.17|0
1656041810000|2022-06-24 03:36:50|532.05|529.25|532.14|529.34|532.14|529.34|532.05|529.25|0
1656041820000|2022-06-24 03:37:00|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1656041830000|2022-06-24 03:37:10|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1656041840000|2022-06-24 03:37:20|532.14|529.34|532.22|529.42|532.22|529.42|532.14|529.34|0
1656041850000|2022-06-24 03:37:30|532.31|529.51|532.31|529.51|532.31|529.51|532.31|529.51|0
1656041860000|2022-06-24 03:37:40|532.22|529.42|532.14|529.34|532.22|529.42|532.14|529.34|0
1656041870000|2022-06-24 03:37:50|532.22|529.42|532.14|529.34|532.22|529.42|532.14|529.34|0
1656041880000|2022-06-24 03:38:00|532.05|529.25|531.97|529.17|532.05|529.25|531.97|529.17|0
1656041890000|2022-06-24 03:38:10|532.05|529.25|531.88|529.08|532.05|529.25|531.88|529.08|0
1656041900000|2022-06-24 03:38:20|531.71|528.91|531.8|529|531.8|529|531.71|528.91|0
1656041910000|2022-06-24 03:38:30|531.54|528.74|531.54|528.74|531.54|528.74|531.54|528.74|0
1656041920000|2022-06-24 03:38:40|531.63|528.83|531.8|529|531.8|529|531.63|528.83|0
1656041930000|2022-06-24 03:38:50|531.88|529.08|531.8|529|531.88|529.08|531.71|528.91|0
1656041940000|2022-06-24 03:39:00|531.88|529.08|531.88|529.08|531.88|529.08|531.71|528.91|0
1656041960000|2022-06-24 03:39:20|531.97|529.17|531.88|529.08|531.97|529.17|531.88|529.08|0
1656041970000|2022-06-24 03:39:30|531.8|529|531.54|528.74|531.8|529|531.54|528.74|0
1656041990000|2022-06-24 03:39:50|531.37|528.57|531.37|528.57|531.46|528.66|531.37|528.57|0
1656042000000|2022-06-24 03:40:00|531.54|528.74|531.46|528.66|531.54|528.74|531.37|528.57|0
1656042010000|2022-06-24 03:40:10|531.37|528.57|531.37|528.57|531.37|528.57|531.37|528.57|0
1656042020000|2022-06-24 03:40:20|531.29|528.49|531.37|528.57|531.37|528.57|531.29|528.49|0
1656042030000|2022-06-24 03:40:30|531.04|528.24|531.12|528.32|531.12|528.32|531.04|528.24|0
1656042040000|2022-06-24 03:40:40|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1656042050000|2022-06-24 03:40:50|531.12|528.32|531.04|528.24|531.12|528.32|531.04|528.24|0
1656042060000|2022-06-24 03:41:00|531.12|528.32|531.04|528.24|531.12|528.32|531.04|528.24|0
1656042070000|2022-06-24 03:41:10|530.87|528.07|530.87|528.07|530.87|528.07|530.87|528.07|0
1656042080000|2022-06-24 03:41:20|531.03|528.23|530.87|528.07|531.12|528.32|530.87|528.07|0
1656042090000|2022-06-24 03:41:30|530.95|528.15|531.03|528.23|531.03|528.23|530.95|528.15|0
1656042100000|2022-06-24 03:41:40|530.95|528.15|530.87|528.07|531.03|528.23|530.87|528.07|0
1656042110000|2022-06-24 03:41:50|531.12|528.32|531.12|528.32|531.2|528.4|531.12|528.32|0
1656042120000|2022-06-24 03:42:00|531.2|528.4|531.2|528.4|531.2|528.4|531.03|528.23|0
1656042130000|2022-06-24 03:42:10|531.37|528.57|531.37|528.57|531.37|528.57|531.37|528.57|0
1656042140000|2022-06-24 03:42:20|531.2|528.4|531.03|528.23|531.2|528.4|531.03|528.23|0
1656042160000|2022-06-24 03:42:40|530.87|528.07|531.03|528.23|531.03|528.23|530.87|528.07|0
1656042170000|2022-06-24 03:42:50|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1656042180000|2022-06-24 03:43:00|531.12|528.32|531.03|528.23|531.2|528.4|531.03|528.23|0
1656042190000|2022-06-24 03:43:10|531.12|528.32|531.12|528.32|531.12|528.32|531.12|528.32|0
1656042200000|2022-06-24 03:43:20|531.03|528.23|531.2|528.4|531.2|528.4|531.03|528.23|0
1656042220000|2022-06-24 03:43:40|531.37|528.57|531.46|528.66|531.54|528.74|531.37|528.57|0
1656042230000|2022-06-24 03:43:50|531.54|528.74|531.54|528.74|531.54|528.74|531.37|528.57|0
1656042250000|2022-06-24 03:44:10|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1656042260000|2022-06-24 03:44:20|531.88|529.08|532.05|529.25|532.05|529.25|531.88|529.08|0
1656042270000|2022-06-24 03:44:30|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1656042280000|2022-06-24 03:44:40|531.71|528.91|531.88|529.08|531.88|529.08|531.71|528.91|0
1656042290000|2022-06-24 03:44:50|531.71|528.91|531.8|529|531.88|529.08|531.71|528.91|0
1656042300000|2022-06-24 03:45:00|531.88|529.08|531.8|529|531.88|529.08|531.71|528.91|0
1656042310000|2022-06-24 03:45:10|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1656042330000|2022-06-24 03:45:30|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1656042340000|2022-06-24 03:45:40|531.8|529|532.05|529.25|532.05|529.25|531.8|529|0
1656042350000|2022-06-24 03:45:50|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1656042360000|2022-06-24 03:46:00|532.22|529.42|531.97|529.17|532.22|529.42|531.97|529.17|0
1656042370000|2022-06-24 03:46:10|532.05|529.25|531.97|529.17|532.05|529.25|531.97|529.17|0
1656042380000|2022-06-24 03:46:20|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1656042390000|2022-06-24 03:46:30|532.14|529.34|532.14|529.34|532.14|529.34|532.14|529.34|0
1656042400000|2022-06-24 03:46:40|532.22|529.42|532.31|529.51|532.31|529.51|532.22|529.42|0
1656042410000|2022-06-24 03:46:50|532.39|529.59|532.22|529.42|532.39|529.59|532.22|529.42|0
1656042420000|2022-06-24 03:47:00|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1656042430000|2022-06-24 03:47:10|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1656042440000|2022-06-24 03:47:20|532.39|529.59|532.31|529.51|532.39|529.59|532.31|529.51|0
1656042450000|2022-06-24 03:47:30|532.22|529.42|532.22|529.42|532.31|529.51|532.22|529.42|0
1656042460000|2022-06-24 03:47:40|532.31|529.51|532.39|529.59|532.39|529.59|532.31|529.51|0
1656042470000|2022-06-24 03:47:50|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1656042480000|2022-06-24 03:48:00|532.39|529.59|532.47|529.67|532.47|529.67|532.39|529.59|0
1656042490000|2022-06-24 03:48:10|532.39|529.59|532.47|529.67|532.47|529.67|532.39|529.59|0
1656042500000|2022-06-24 03:48:20|532.56|529.76|532.47|529.67|532.56|529.76|532.47|529.67|0
1656042510000|2022-06-24 03:48:30|532.39|529.59|532.39|529.59|532.39|529.59|532.39|529.59|0
1656042520000|2022-06-24 03:48:40|532.3|529.5|532.39|529.59|532.39|529.59|532.22|529.42|0
1656042530000|2022-06-24 03:48:50|532.47|529.67|532.39|529.59|532.47|529.67|532.39|529.59|0
1656042540000|2022-06-24 03:49:00|532.47|529.67|532.72|529.92|532.72|529.92|532.47|529.67|0
1656042550000|2022-06-24 03:49:10|532.39|529.59|532.05|529.25|532.39|529.59|532.05|529.25|0
1656042560000|2022-06-24 03:49:20|532.39|529.59|532.47|529.67|532.47|529.67|532.39|529.59|0
1656042570000|2022-06-24 03:49:30|532.56|529.76|532.56|529.76|532.56|529.76|532.56|529.76|0
1656042580000|2022-06-24 03:49:40|532.55|529.75|532.55|529.75|532.55|529.75|532.47|529.67|0
1656042590000|2022-06-24 03:49:50|532.47|529.67|532.55|529.75|532.55|529.75|532.39|529.59|0
1656042600000|2022-06-24 03:50:00|532.39|529.59|532.39|529.59|532.39|529.59|532.3|529.5|0
1656042610000|2022-06-24 03:50:10|532.55|529.75|532.39|529.59|532.55|529.75|532.39|529.59|0
1656042630000|2022-06-24 03:50:30|532.22|529.42|532.3|529.5|532.3|529.5|532.22|529.42|0
1656042640000|2022-06-24 03:50:40|532.39|529.59|532.22|529.42|532.39|529.59|532.22|529.42|0
1656042660000|2022-06-24 03:51:00|532.05|529.25|532.05|529.25|532.05|529.25|532.05|529.25|0
1656042700000|2022-06-24 03:51:40|531.97|529.17|531.97|529.17|531.97|529.17|531.97|529.17|0
1656042710000|2022-06-24 03:51:50|531.88|529.08|531.97|529.17|531.97|529.17|531.88|529.08|0
1656042720000|2022-06-24 03:52:00|532.05|529.25|531.88|529.08|532.05|529.25|531.88|529.08|0
1656042730000|2022-06-24 03:52:10|532.05|529.25|532.05|529.25|532.05|529.25|531.97|529.17|0
1656042740000|2022-06-24 03:52:20|531.71|528.91|531.54|528.74|531.71|528.91|531.54|528.74|0
1656042750000|2022-06-24 03:52:30|531.37|528.57|531.37|528.57|531.37|528.57|531.37|528.57|0
1656042760000|2022-06-24 03:52:40|531.54|528.74|531.54|528.74|531.54|528.74|531.54|528.74|0
1656042770000|2022-06-24 03:52:50|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1656042780000|2022-06-24 03:53:00|531.37|528.57|531.37|528.57|531.46|528.66|531.37|528.57|0
1656042790000|2022-06-24 03:53:10|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1656042800000|2022-06-24 03:53:20|531.54|528.74|531.54|528.74|531.54|528.74|531.54|528.74|0
1656042810000|2022-06-24 03:53:30|531.46|528.66|531.46|528.66|531.46|528.66|531.46|528.66|0
1656042820000|2022-06-24 03:53:40|531.54|528.74|531.54|528.74|531.54|528.74|531.54|528.74|0
1656042830000|2022-06-24 03:53:50|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1656042840000|2022-06-24 03:54:00|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1656042850000|2022-06-24 03:54:10|531.71|528.91|531.63|528.83|531.71|528.91|531.63|528.83|0
1656042860000|2022-06-24 03:54:20|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1656042880000|2022-06-24 03:54:40|531.88|529.08|531.71|528.91|531.88|529.08|531.71|528.91|0
1656042890000|2022-06-24 03:54:50|531.63|528.83|531.71|528.91|531.71|528.91|531.63|528.83|0
1656042900000|2022-06-24 03:55:00|531.88|529.08|531.88|529.08|531.88|529.08|531.88|529.08|0
1656042910000|2022-06-24 03:55:10|532.05|529.25|531.96|529.16|532.05|529.25|531.88|529.08|0
1656042920000|2022-06-24 03:55:20|531.88|529.08|532.05|529.25|532.13|529.33|531.88|529.08|0
1656042930000|2022-06-24 03:55:30|532.13|529.33|532.05|529.25|532.13|529.33|532.05|529.25|0
1656042940000|2022-06-24 03:55:40|531.96|529.16|531.88|529.08|531.96|529.16|531.88|529.08|0
1656042950000|2022-06-24 03:55:50|531.71|528.91|531.79|528.99|531.79|528.99|531.71|528.91|0
1656042960000|2022-06-24 03:56:00|531.63|528.83|531.63|528.83|531.63|528.83|531.63|528.83|0
1656042980000|2022-06-24 03:56:20|531.71|528.91|531.71|528.91|531.71|528.91|531.71|528.91|0
1656043030000|2022-06-24 03:57:10|531.79|528.99|531.79|528.99|531.79|528.99|531.79|528.99|0
1656043040000|2022-06-24 03:57:20|531.88|529.08|531.79|528.99|531.88|529.08|531.71|528.91|0
1656043050000|2022-06-24 03:57:30|531.88|529.08|531.79|528.99|531.88|529.08|531.79|528.99|0
1656043070000|2022-06-24 03:57:50|531.88|529.08|531.79|528.99|531.88|529.08|531.71|528.91|0
1656043080000|2022-06-24 03:58:00|531.88|529.08|531.88|529.08|532.04|529.24|531.88|529.08|0
1656043090000|2022-06-24 03:58:10|531.96|529.16|531.88|529.08|531.96|529.16|531.88|529.08|0
1656043110000|2022-06-24 03:58:30|531.96|529.16|531.96|529.16|531.96|529.16|531.96|529.16|0
1656043120000|2022-06-24 03:58:40|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1656043140000|2022-06-24 03:59:00|532.21|529.41|532.38|529.58|532.38|529.58|532.21|529.41|0
1656043170000|2022-06-24 03:59:30|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1656043180000|2022-06-24 03:59:40|532.38|529.58|532.55|529.75|532.55|529.75|532.38|529.58|0
1656043190000|2022-06-24 03:59:50|532.64|529.84|532.21|529.41|532.64|529.84|531.87|529.07|0
1656043200000|2022-06-24 04:00:00|532.3|529.5|532.21|529.41|532.3|529.5|532.21|529.41|0
1656043210000|2022-06-24 04:00:10|532.3|529.5|532.47|529.67|532.47|529.67|532.3|529.5|0
1656043220000|2022-06-24 04:00:20|532.55|529.75|532.38|529.58|532.55|529.75|532.38|529.58|0
1656043230000|2022-06-24 04:00:30|532.21|529.41|532.21|529.41|532.38|529.58|532.21|529.41|0
1656043240000|2022-06-24 04:00:40|532.38|529.58|532.38|529.58|532.38|529.58|532.38|529.58|0
1656043250000|2022-06-24 04:00:50|532.47|529.67|532.47|529.67|532.47|529.67|532.47|529.67|0
1656043260000|2022-06-24 04:01:00|532.55|529.75|532.38|529.58|532.55|529.75|532.38|529.58|0
1656043270000|2022-06-24 04:01:10|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1656043290000|2022-06-24 04:01:30|532.04|529.24|532.04|529.24|532.04|529.24|532.04|529.24|0
1656043300000|2022-06-24 04:01:40|532.13|529.33|532.13|529.33|532.13|529.33|532.04|529.24|0
1656043310000|2022-06-24 04:01:50|532.04|529.24|531.96|529.16|532.04|529.24|531.96|529.16|0
1656043320000|2022-06-24 04:02:00|532.13|529.33|532.13|529.33|532.21|529.41|532.13|529.33|0
1656043330000|2022-06-24 04:02:10|532.21|529.41|532.21|529.41|532.21|529.41|532.21|529.41|0
1656043350000|2022-06-24 04:02:30|532.3|529.5|532.21|529.41|532.3|529.5|532.21|529.41|0
1656043370000|2022-06-24 04:02:50|532.13|529.33|532.04|529.24|532.13|529.33|532.04|529.24|0
1656043380000|2022-06-24 04:03:00|532.13|529.33|532.04|529.24|532.13|529.33|532.04|529.24|0
1656043390000|2022-06-24 04:03:10|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1656043410000|2022-06-24 04:03:30|531.79|528.99|531.7|528.9|531.79|528.99|531.7|528.9|0
1656043420000|2022-06-24 04:03:40|531.79|528.99|531.87|529.07|531.87|529.07|531.79|528.99|0
1656043430000|2022-06-24 04:03:50|531.79|528.99|531.7|528.9|531.79|528.99|531.7|528.9|0
1656043440000|2022-06-24 04:04:00|531.79|528.99|531.28|528.48|531.79|528.99|531.2|528.4|0
1656043450000|2022-06-24 04:04:10|531.03|528.23|531.03|528.23|531.03|528.23|531.03|528.23|0
1656043460000|2022-06-24 04:04:20|531.12|528.32|530.27|527.47|531.12|528.32|530.27|527.47|0
1656043470000|2022-06-24 04:04:30|530.18|527.38|529.68|526.88|530.18|527.38|529.68|526.88|0
1656043480000|2022-06-24 04:04:40|529.84|527.04|529.93|527.13|530.01|527.21|529.84|527.04|0
1656043490000|2022-06-24 04:04:50|530.01|527.21|530.01|527.21|530.01|527.21|530.01|527.21|0
1656043500000|2022-06-24 04:05:00|530.1|527.3|529.68|526.88|530.1|527.3|529.68|526.88|0
1656043510000|2022-06-24 04:05:10|529.93|527.13|529.93|527.13|529.93|527.13|529.84|527.04|0
1656043520000|2022-06-24 04:05:20|530.01|527.21|530.1|527.3|530.1|527.3|530.01|527.21|0
1656043530000|2022-06-24 04:05:30|530.18|527.38|530.18|527.38|530.18|527.38|530.18|527.38|0
1656043540000|2022-06-24 04:05:40|530.1|527.3|530.18|527.38|530.18|527.38|530.01|527.21|0
1656043550000|2022-06-24 04:05:50|530.01|527.21|529.84|527.04|530.01|527.21|529.84|527.04|0
1656043560000|2022-06-24 04:06:00|529.68|526.88|529.68|526.88|529.68|526.88|529.68|526.88|0
1656043570000|2022-06-24 04:06:10|529.34|526.54|529.68|526.88|529.68|526.88|529.34|526.54|0
1656043580000|2022-06-24 04:06:20|529.59|526.79|529.34|526.54|529.59|526.79|529.34|526.54|0
1656043600000|2022-06-24 04:06:40|529.51|526.71|529.34|526.54|529.51|526.71|529.34|526.54|0
1656043610000|2022-06-24 04:06:50|529.43|526.63|529.43|526.63|529.43|526.63|529.34|526.54|0
1656043620000|2022-06-24 04:07:00|529.34|526.54|529.34|526.54|529.34|526.54|529.34|526.54|0
1656043640000|2022-06-24 04:07:20|529.17|526.37|529.17|526.37|529.17|526.37|529.17|526.37|0
1656043650000|2022-06-24 04:07:30|529.26|526.46|529.68|526.88|529.68|526.88|529.26|526.46|0
1656043660000|2022-06-24 04:07:40|529.51|526.71|529.51|526.71|529.51|526.71|529.51|526.71|0
1656043670000|2022-06-24 04:07:50|529.59|526.79|529.59|526.79|529.59|526.79|529.59|526.79|0
1656043680000|2022-06-24 04:08:00|529.68|526.88|529.67|526.87|529.68|526.88|529.51|526.71|0
1656043690000|2022-06-24 04:08:10|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1656043700000|2022-06-24 04:08:20|530.1|527.3|530.01|527.21|530.1|527.3|530.01|527.21|0
1656043710000|2022-06-24 04:08:30|529.93|527.13|530.1|527.3|530.1|527.3|529.93|527.13|0
1656043720000|2022-06-24 04:08:40|530.18|527.38|530.18|527.38|530.18|527.38|530.1|527.3|0
1656043730000|2022-06-24 04:08:50|530.1|527.3|530.01|527.21|530.1|527.3|530.01|527.21|0
1656043740000|2022-06-24 04:09:00|530.1|527.3|530.18|527.38|530.18|527.38|530.01|527.21|0
1656043750000|2022-06-24 04:09:10|530.01|527.21|530.1|527.3|530.1|527.3|530.01|527.21|0
1656043760000|2022-06-24 04:09:20|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1656043770000|2022-06-24 04:09:30|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1656043780000|2022-06-24 04:09:40|529.67|526.87|529.34|526.54|529.67|526.87|529.34|526.54|0
1656043790000|2022-06-24 04:09:50|529.51|526.71|529.51|526.71|529.51|526.71|529.42|526.62|0
1656043800000|2022-06-24 04:10:00|529.59|526.79|529.59|526.79|529.59|526.79|529.59|526.79|0
1656043810000|2022-06-24 04:10:10|529.67|526.87|529.84|527.04|529.93|527.13|529.67|526.87|0
1656043820000|2022-06-24 04:10:20|529.93|527.13|530.01|527.21|530.01|527.21|529.93|527.13|0
1656043830000|2022-06-24 04:10:30|529.93|527.13|529.93|527.13|530.01|527.21|529.93|527.13|0
1656043840000|2022-06-24 04:10:40|530.01|527.21|529.84|527.04|530.01|527.21|529.84|527.04|0
1656043850000|2022-06-24 04:10:50|530.01|527.21|530.01|527.21|530.01|527.21|530.01|527.21|0
1656043860000|2022-06-24 04:11:00|529.84|527.04|529.84|527.04|529.93|527.13|529.84|527.04|0
1656043870000|2022-06-24 04:11:10|529.67|526.87|529.67|526.87|529.67|526.87|529.59|526.79|0
1656043880000|2022-06-24 04:11:20|529.59|526.79|529.67|526.87|529.67|526.87|529.59|526.79|0
1656043890000|2022-06-24 04:11:30|529.76|526.96|529.67|526.87|529.84|527.04|529.67|526.87|0
1656043900000|2022-06-24 04:11:40|529.59|526.79|529.59|526.79|529.59|526.79|529.59|526.79|0
1656043920000|2022-06-24 04:12:00|529.84|527.04|529.84|527.04|529.84|527.04|529.84|527.04|0
1656043930000|2022-06-24 04:12:10|529.5|526.7|529.42|526.62|529.5|526.7|529.42|526.62|0
1656043940000|2022-06-24 04:12:20|529.34|526.54|529.5|526.7|529.5|526.7|529.34|526.54|0
1656043950000|2022-06-24 04:12:30|529.42|526.62|529.42|526.62|529.5|526.7|529.42|526.62|0
1656043960000|2022-06-24 04:12:40|529.17|526.37|528.83|526.03|529.17|526.37|528.83|526.03|0
1656043970000|2022-06-24 04:12:50|528.75|525.95|528.58|525.78|528.75|525.95|528.58|525.78|0
1656043980000|2022-06-24 04:13:00|528.66|525.86|528.75|525.95|528.83|526.03|528.66|525.86|0
1656043990000|2022-06-24 04:13:10|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1656044000000|2022-06-24 04:13:20|529|526.2|529.09|526.29|529.09|526.29|529|526.2|0
1656044010000|2022-06-24 04:13:30|529.17|526.37|529.09|526.29|529.17|526.37|529|526.2|0
1656044020000|2022-06-24 04:13:40|529.17|526.37|529.34|526.54|529.34|526.54|529.17|526.37|0
1656044030000|2022-06-24 04:13:50|529.17|526.37|529.25|526.45|529.25|526.45|529.17|526.37|0
1656044040000|2022-06-24 04:14:00|529.34|526.54|529.5|526.7|529.5|526.7|529.34|526.54|0
1656044050000|2022-06-24 04:14:10|529.42|526.62|529.25|526.45|529.42|526.62|529.17|526.37|0
1656044060000|2022-06-24 04:14:20|529.42|526.62|529.42|526.62|529.42|526.62|529.34|526.54|0
1656044070000|2022-06-24 04:14:30|529.34|526.54|529.34|526.54|529.34|526.54|529.34|526.54|0
1656044080000|2022-06-24 04:14:40|529.42|526.62|529.17|526.37|529.5|526.7|529.17|526.37|0
1656044090000|2022-06-24 04:14:50|529.34|526.54|529.5|526.7|529.5|526.7|529.34|526.54|0
1656044100000|2022-06-24 04:15:00|529.34|526.54|529.17|526.37|529.34|526.54|529.17|526.37|0
1656044110000|2022-06-24 04:15:10|529|526.2|528.75|525.95|529|526.2|528.75|525.95|0
1656044120000|2022-06-24 04:15:20|528.83|526.03|529|526.2|529|526.2|528.83|526.03|0
1656044130000|2022-06-24 04:15:30|528.32|525.52|528.24|525.44|528.32|525.52|528.24|525.44|0
1656044140000|2022-06-24 04:15:40|528.15|525.35|528.07|525.27|528.15|525.35|527.99|525.19|0
1656044150000|2022-06-24 04:15:50|528.15|525.35|528.07|525.27|528.15|525.35|528.07|525.27|0
1656044160000|2022-06-24 04:16:00|528.15|525.35|528.07|525.27|528.15|525.35|527.99|525.19|0
1656044170000|2022-06-24 04:16:10|527.99|525.19|527.99|525.19|528.07|525.27|527.99|525.19|0
1656044180000|2022-06-24 04:16:20|527.06|524.26|526.81|524.01|527.06|524.26|526.81|524.01|0
1656044190000|2022-06-24 04:16:30|526.64|523.84|526.56|523.76|526.73|523.93|526.56|523.76|0
1656044200000|2022-06-24 04:16:40|526.73|523.93|526.81|524.01|526.81|524.01|526.73|523.93|0
1656044210000|2022-06-24 04:16:50|526.47|523.67|526.47|523.67|526.47|523.67|526.47|523.67|0
1656044220000|2022-06-24 04:17:00|526.3|523.5|525.63|522.83|526.3|523.5|525.13|522.33|0
1656044230000|2022-06-24 04:17:10|525.8|523|525.72|522.92|525.8|523|525.63|522.83|0
1656044240000|2022-06-24 04:17:20|525.97|523.17|526.3|523.5|526.3|523.5|525.97|523.17|0
1656044250000|2022-06-24 04:17:30|525.8|523|525.8|523|525.8|523|525.63|522.83|0
1656044260000|2022-06-24 04:17:40|525.63|522.83|525.21|522.41|525.63|522.83|525.21|522.41|0
1656044270000|2022-06-24 04:17:50|525.29|522.49|525.38|522.58|525.38|522.58|525.29|522.49|0
1656044280000|2022-06-24 04:18:00|525.29|522.49|525.29|522.49|525.29|522.49|525.13|522.33|0
1656044290000|2022-06-24 04:18:10|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1656044300000|2022-06-24 04:18:20|525.29|522.49|525.21|522.41|525.29|522.49|525.21|522.41|0
1656044310000|2022-06-24 04:18:30|525.29|522.49|525.46|522.66|525.46|522.66|525.29|522.49|0
1656044320000|2022-06-24 04:18:40|525.29|522.49|525.46|522.66|525.46|522.66|525.29|522.49|0
1656044330000|2022-06-24 04:18:50|525.55|522.75|525.63|522.83|525.63|522.83|525.55|522.75|0
1656044340000|2022-06-24 04:19:00|525.55|522.75|525.63|522.83|525.63|522.83|525.46|522.66|0
1656044350000|2022-06-24 04:19:10|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1656044360000|2022-06-24 04:19:20|525.29|522.49|525.38|522.58|525.38|522.58|525.21|522.41|0
1656044370000|2022-06-24 04:19:30|525.13|522.33|525.29|522.49|525.29|522.49|525.13|522.33|0
1656044380000|2022-06-24 04:19:40|525.46|522.66|525.46|522.66|525.46|522.66|525.46|522.66|0
1656044390000|2022-06-24 04:19:50|525.29|522.49|525.29|522.49|525.38|522.58|525.29|522.49|0
1656044400000|2022-06-24 04:20:00|525.38|522.58|525.46|522.66|525.63|522.83|525.38|522.58|0
1656044410000|2022-06-24 04:20:10|525.55|522.75|525.46|522.66|525.63|522.83|525.46|522.66|0
1656044420000|2022-06-24 04:20:20|525.21|522.41|524.88|522.08|525.46|522.66|524.88|522.08|0
1656044430000|2022-06-24 04:20:30|525.05|522.25|525.21|522.41|525.21|522.41|525.05|522.25|0
1656044440000|2022-06-24 04:20:40|525.29|522.49|524.96|522.16|525.29|522.49|524.96|522.16|0
1656044450000|2022-06-24 04:20:50|525.04|522.24|524.45|521.65|525.04|522.24|524.37|521.57|0
1656044460000|2022-06-24 04:21:00|524.54|521.74|524.96|522.16|524.96|522.16|524.54|521.74|0
1656044470000|2022-06-24 04:21:10|525.04|522.24|524.96|522.16|525.21|522.41|524.96|522.16|0
1656044480000|2022-06-24 04:21:20|524.88|522.08|524.62|521.82|524.88|522.08|524.54|521.74|0
1656044490000|2022-06-24 04:21:30|524.71|521.91|524.96|522.16|524.96|522.16|524.71|521.91|0
1656044500000|2022-06-24 04:21:40|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1656044510000|2022-06-24 04:21:50|524.88|522.08|524.79|521.99|524.88|522.08|524.79|521.99|0
1656044520000|2022-06-24 04:22:00|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1656044550000|2022-06-24 04:22:30|524.45|521.65|524.45|521.65|524.45|521.65|524.29|521.49|0
1656044560000|2022-06-24 04:22:40|524.54|521.74|524.62|521.82|524.62|521.82|524.45|521.65|0
1656044570000|2022-06-24 04:22:50|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1656044580000|2022-06-24 04:23:00|524.54|521.74|524.45|521.65|524.54|521.74|524.45|521.65|0
1656044590000|2022-06-24 04:23:10|524.29|521.49|524.29|521.49|524.29|521.49|524.21|521.41|0
1656044600000|2022-06-24 04:23:20|523.87|521.07|523.45|520.65|523.87|521.07|523.45|520.65|0
1656044610000|2022-06-24 04:23:30|523.11|520.31|523.37|520.57|523.45|520.65|523.11|520.31|0
1656044620000|2022-06-24 04:23:40|523.28|520.48|523.45|520.65|523.45|520.65|523.28|520.48|0
1656044630000|2022-06-24 04:23:50|523.28|520.48|523.28|520.48|523.28|520.48|523.28|520.48|0
1656044640000|2022-06-24 04:24:00|523.11|520.31|522.94|520.14|523.28|520.48|522.94|520.14|0
1656044650000|2022-06-24 04:24:10|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1656044660000|2022-06-24 04:24:20|523.2|520.4|523.28|520.48|523.28|520.48|523.2|520.4|0
1656044670000|2022-06-24 04:24:30|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1656044680000|2022-06-24 04:24:40|522.44|519.64|522.44|519.64|522.53|519.73|522.11|519.31|0
1656044690000|2022-06-24 04:24:50|522.53|519.73|522.61|519.81|522.61|519.81|522.53|519.73|0
1656044700000|2022-06-24 04:25:00|522.78|519.98|522.78|519.98|522.94|520.14|522.78|519.98|0
1656044720000|2022-06-24 04:25:20|522.86|520.06|523.11|520.31|523.11|520.31|522.86|520.06|0
1656044730000|2022-06-24 04:25:30|523.2|520.4|523.11|520.31|523.2|520.4|523.11|520.31|0
1656044740000|2022-06-24 04:25:40|523.28|520.48|523.37|520.57|523.37|520.57|523.28|520.48|0
1656044750000|2022-06-24 04:25:50|523.45|520.65|522.61|519.81|523.45|520.65|522.61|519.81|0
1656044760000|2022-06-24 04:26:00|522.7|519.9|522.78|519.98|522.78|519.98|522.7|519.9|0
1656044770000|2022-06-24 04:26:10|523.03|520.23|523.03|520.23|523.03|520.23|523.03|520.23|0
1656044780000|2022-06-24 04:26:20|522.94|520.14|523.28|520.48|523.28|520.48|522.94|520.14|0
1656044790000|2022-06-24 04:26:30|523.45|520.65|523.28|520.48|523.45|520.65|523.11|520.31|0
1656044800000|2022-06-24 04:26:40|523.45|520.65|523.61|520.81|523.61|520.81|523.45|520.65|0
1656044810000|2022-06-24 04:26:50|523.53|520.73|523.45|520.65|523.53|520.73|523.45|520.65|0
1656044820000|2022-06-24 04:27:00|523.28|520.48|523.45|520.65|523.45|520.65|523.28|520.48|0
1656044850000|2022-06-24 04:27:30|523.37|520.57|523.53|520.73|523.53|520.73|523.37|520.57|0
1656044860000|2022-06-24 04:27:40|523.45|520.65|523.61|520.81|523.7|520.9|523.45|520.65|0
1656044870000|2022-06-24 04:27:50|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656044880000|2022-06-24 04:28:00|523.61|520.81|523.45|520.65|523.61|520.81|523.45|520.65|0
1656044890000|2022-06-24 04:28:10|523.53|520.73|523.53|520.73|523.53|520.73|523.45|520.65|0
1656044900000|2022-06-24 04:28:20|523.61|520.81|523.78|520.98|523.78|520.98|523.61|520.81|0
1656044910000|2022-06-24 04:28:30|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656044920000|2022-06-24 04:28:40|523.61|520.81|523.78|520.98|523.78|520.98|523.53|520.73|0
1656044930000|2022-06-24 04:28:50|523.95|521.15|523.95|521.15|523.95|521.15|523.78|520.98|0
1656044940000|2022-06-24 04:29:00|524.04|521.24|524.28|521.48|524.28|521.48|524.04|521.24|0
1656044950000|2022-06-24 04:29:10|524.37|521.57|524.12|521.32|524.37|521.57|524.04|521.24|0
1656044960000|2022-06-24 04:29:20|524.2|521.4|524.2|521.4|524.28|521.48|524.2|521.4|0
1656044970000|2022-06-24 04:29:30|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1656044980000|2022-06-24 04:29:40|524.2|521.4|524.12|521.32|524.28|521.48|524.12|521.32|0
1656044990000|2022-06-24 04:29:50|524.28|521.48|524.28|521.48|524.28|521.48|524.2|521.4|0
1656045000000|2022-06-24 04:30:00|524.2|521.4|524.2|521.4|524.37|521.57|524.2|521.4|0
1656045010000|2022-06-24 04:30:10|524.12|521.32|524.04|521.24|524.12|521.32|524.04|521.24|0
1656045020000|2022-06-24 04:30:20|523.95|521.15|523.95|521.15|523.95|521.15|523.95|521.15|0
1656045040000|2022-06-24 04:30:40|523.78|520.98|523.61|520.81|523.87|521.07|523.61|520.81|0
1656045050000|2022-06-24 04:30:50|523.53|520.73|523.44|520.64|523.61|520.81|523.44|520.64|0
1656045060000|2022-06-24 04:31:00|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1656045080000|2022-06-24 04:31:20|523.44|520.64|523.61|520.81|523.61|520.81|523.44|520.64|0
1656045090000|2022-06-24 04:31:30|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1656045100000|2022-06-24 04:31:40|523.95|521.15|523.95|521.15|523.95|521.15|523.95|521.15|0
1656045110000|2022-06-24 04:31:50|523.53|520.73|523.44|520.64|523.53|520.73|523.36|520.56|0
1656045120000|2022-06-24 04:32:00|523.53|520.73|523.44|520.64|523.53|520.73|523.44|520.64|0
1656045130000|2022-06-24 04:32:10|523.53|520.73|523.61|520.81|523.61|520.81|523.53|520.73|0
1656045140000|2022-06-24 04:32:20|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1656045150000|2022-06-24 04:32:30|523.28|520.48|523.28|520.48|523.28|520.48|523.28|520.48|0
1656045160000|2022-06-24 04:32:40|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1656045170000|2022-06-24 04:32:50|523.28|520.48|523.28|520.48|523.28|520.48|523.28|520.48|0
1656045180000|2022-06-24 04:33:00|523.2|520.4|523.03|520.23|523.2|520.4|523.03|520.23|0
1656045190000|2022-06-24 04:33:10|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1656045200000|2022-06-24 04:33:20|523.11|520.31|523.28|520.48|523.28|520.48|523.11|520.31|0
1656045210000|2022-06-24 04:33:30|523.2|520.4|523.78|520.98|523.78|520.98|523.2|520.4|0
1656045220000|2022-06-24 04:33:40|523.28|520.48|523.44|520.64|523.61|520.81|523.28|520.48|0
1656045230000|2022-06-24 04:33:50|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1656045240000|2022-06-24 04:34:00|523.28|520.48|523.28|520.48|523.36|520.56|523.28|520.48|0
1656045270000|2022-06-24 04:34:30|523.36|520.56|522.94|520.14|523.36|520.56|522.94|520.14|0
1656045280000|2022-06-24 04:34:40|523.03|520.23|523.03|520.23|523.03|520.23|522.94|520.14|0
1656045290000|2022-06-24 04:34:50|522.94|520.14|523.03|520.23|523.03|520.23|522.94|520.14|0
1656045300000|2022-06-24 04:35:00|522.94|520.14|522.77|519.97|522.94|520.14|522.77|519.97|0
1656045320000|2022-06-24 04:35:20|522.69|519.89|522.77|519.97|522.77|519.97|522.69|519.89|0
1656045330000|2022-06-24 04:35:30|522.69|519.89|522.94|520.14|522.94|520.14|522.69|519.89|0
1656045340000|2022-06-24 04:35:40|522.86|520.06|522.77|519.97|522.86|520.06|522.77|519.97|0
1656045350000|2022-06-24 04:35:50|522.69|519.89|522.69|519.89|522.69|519.89|522.69|519.89|0
1656045360000|2022-06-24 04:36:00|522.77|519.97|522.77|519.97|522.77|519.97|522.69|519.89|0
1656045370000|2022-06-24 04:36:10|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1656045380000|2022-06-24 04:36:20|523.03|520.23|523.03|520.23|523.03|520.23|522.94|520.14|0
1656045390000|2022-06-24 04:36:30|523.11|520.31|522.94|520.14|523.11|520.31|522.94|520.14|0
1656045400000|2022-06-24 04:36:40|523.11|520.31|523.11|520.31|523.11|520.31|523.11|520.31|0
1656045420000|2022-06-24 04:37:00|522.94|520.14|522.77|519.97|522.94|520.14|522.77|519.97|0
1656045440000|2022-06-24 04:37:20|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1656045450000|2022-06-24 04:37:30|522.61|519.81|522.61|519.81|522.69|519.89|522.61|519.81|0
1656045460000|2022-06-24 04:37:40|522.69|519.89|522.86|520.06|522.86|520.06|522.69|519.89|0
1656045470000|2022-06-24 04:37:50|522.94|520.14|522.86|520.06|522.94|520.14|522.77|519.97|0
1656045480000|2022-06-24 04:38:00|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1656045500000|2022-06-24 04:38:20|522.94|520.14|523.03|520.23|523.11|520.31|522.94|520.14|0
1656045510000|2022-06-24 04:38:30|523.19|520.39|523.11|520.31|523.27|520.47|523.11|520.31|0
1656045520000|2022-06-24 04:38:40|523.27|520.47|523.27|520.47|523.36|520.56|523.27|520.47|0
1656045530000|2022-06-24 04:38:50|523.44|520.64|523.19|520.39|523.44|520.64|523.19|520.39|0
1656045540000|2022-06-24 04:39:00|523.27|520.47|523.19|520.39|523.27|520.47|523.19|520.39|0
1656045550000|2022-06-24 04:39:10|523.36|520.56|523.44|520.64|523.44|520.64|523.36|520.56|0
1656045560000|2022-06-24 04:39:20|523.61|520.81|523.78|520.98|523.78|520.98|523.61|520.81|0
1656045570000|2022-06-24 04:39:30|523.94|521.14|523.94|521.14|524.11|521.31|523.94|521.14|0
1656045580000|2022-06-24 04:39:40|524.03|521.23|523.94|521.14|524.03|521.23|523.94|521.14|0
1656045590000|2022-06-24 04:39:50|523.86|521.06|523.94|521.14|523.94|521.14|523.86|521.06|0
1656045600000|2022-06-24 04:40:00|524.11|521.31|524.37|521.57|524.37|521.57|524.11|521.31|0
1656045610000|2022-06-24 04:40:10|524.28|521.48|524.03|521.23|524.28|521.48|524.03|521.23|0
1656045620000|2022-06-24 04:40:20|524.2|521.4|524.28|521.48|524.37|521.57|524.2|521.4|0
1656045630000|2022-06-24 04:40:30|524.11|521.31|524.28|521.48|524.28|521.48|524.11|521.31|0
1656045640000|2022-06-24 04:40:40|524.11|521.31|524.28|521.48|524.28|521.48|524.11|521.31|0
1656045650000|2022-06-24 04:40:50|524.2|521.4|524.11|521.31|524.2|521.4|524.11|521.31|0
1656045660000|2022-06-24 04:41:00|524.2|521.4|524.37|521.57|524.37|521.57|524.2|521.4|0
1656045670000|2022-06-24 04:41:10|524.28|521.48|524.37|521.57|524.37|521.57|524.2|521.4|0
1656045680000|2022-06-24 04:41:20|524.45|521.65|524.45|521.65|524.53|521.73|524.45|521.65|0
1656045690000|2022-06-24 04:41:30|524.28|521.48|524.37|521.57|524.45|521.65|524.28|521.48|0
1656045700000|2022-06-24 04:41:40|524.53|521.73|524.53|521.73|524.53|521.73|524.45|521.65|0
1656045720000|2022-06-24 04:42:00|524.62|521.82|524.61|521.81|524.62|521.82|524.45|521.65|0
1656045730000|2022-06-24 04:42:10|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1656045740000|2022-06-24 04:42:20|524.61|521.81|524.45|521.65|524.61|521.81|524.45|521.65|0
1656045750000|2022-06-24 04:42:30|524.28|521.48|524.37|521.57|524.37|521.57|524.28|521.48|0
1656045760000|2022-06-24 04:42:40|524.45|521.65|524.61|521.81|524.61|521.81|524.45|521.65|0
1656045770000|2022-06-24 04:42:50|524.45|521.65|524.28|521.48|524.45|521.65|524.28|521.48|0
1656045780000|2022-06-24 04:43:00|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656045800000|2022-06-24 04:43:20|524.2|521.4|524.28|521.48|524.28|521.48|524.2|521.4|0
1656045820000|2022-06-24 04:43:40|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656045840000|2022-06-24 04:44:00|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1656045850000|2022-06-24 04:44:10|524.11|521.31|523.94|521.14|524.11|521.31|523.94|521.14|0
1656045860000|2022-06-24 04:44:20|524.11|521.31|523.94|521.14|524.11|521.31|523.94|521.14|0
1656045870000|2022-06-24 04:44:30|524.03|521.23|523.94|521.14|524.11|521.31|523.94|521.14|0
1656045880000|2022-06-24 04:44:40|524.03|521.23|524.03|521.23|524.11|521.31|524.03|521.23|0
1656045890000|2022-06-24 04:44:50|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656045900000|2022-06-24 04:45:00|524.03|521.23|524.11|521.31|524.11|521.31|523.94|521.14|0
1656045910000|2022-06-24 04:45:10|524.28|521.48|524.2|521.4|524.28|521.48|524.2|521.4|0
1656045920000|2022-06-24 04:45:20|524.11|521.31|524.2|521.4|524.2|521.4|524.11|521.31|0
1656045930000|2022-06-24 04:45:30|524.28|521.48|524.28|521.48|524.28|521.48|524.2|521.4|0
1656045940000|2022-06-24 04:45:40|524.11|521.31|524.2|521.4|524.2|521.4|524.11|521.31|0
1656045950000|2022-06-24 04:45:50|524.11|521.31|524.2|521.4|524.2|521.4|524.11|521.31|0
1656045960000|2022-06-24 04:46:00|524.28|521.48|524.11|521.31|524.28|521.48|524.11|521.31|0
1656045970000|2022-06-24 04:46:10|524.2|521.4|524.11|521.31|524.28|521.48|524.11|521.31|0
1656046000000|2022-06-24 04:46:40|524.03|521.23|524.03|521.23|524.03|521.23|524.03|521.23|0
1656046010000|2022-06-24 04:46:50|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1656046020000|2022-06-24 04:47:00|524.28|521.48|524.45|521.65|524.45|521.65|524.28|521.48|0
1656046030000|2022-06-24 04:47:10|524.53|521.73|524.45|521.65|524.53|521.73|524.45|521.65|0
1656046040000|2022-06-24 04:47:20|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1656046070000|2022-06-24 04:47:50|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1656046080000|2022-06-24 04:48:00|524.53|521.73|524.45|521.65|524.53|521.73|524.45|521.65|0
1656046130000|2022-06-24 04:48:50|524.36|521.56|524.11|521.31|524.36|521.56|524.11|521.31|0
1656046140000|2022-06-24 04:49:00|524.2|521.4|524.28|521.48|524.28|521.48|524.2|521.4|0
1656046150000|2022-06-24 04:49:10|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1656046160000|2022-06-24 04:49:20|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1656046170000|2022-06-24 04:49:30|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1656046180000|2022-06-24 04:49:40|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1656046190000|2022-06-24 04:49:50|524.36|521.56|524.36|521.56|524.36|521.56|524.36|521.56|0
1656046200000|2022-06-24 04:50:00|524.61|521.81|524.53|521.73|524.61|521.81|524.44|521.64|0
1656046210000|2022-06-24 04:50:10|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1656046230000|2022-06-24 04:50:30|524.44|521.64|524.53|521.73|524.53|521.73|524.44|521.64|0
1656046240000|2022-06-24 04:50:40|524.61|521.81|524.44|521.64|524.61|521.81|524.44|521.64|0
1656046250000|2022-06-24 04:50:50|524.36|521.56|524.36|521.56|524.36|521.56|524.36|521.56|0
1656046260000|2022-06-24 04:51:00|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1656046300000|2022-06-24 04:51:40|524.36|521.56|524.44|521.64|524.44|521.64|524.36|521.56|0
1656046330000|2022-06-24 04:52:10|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1656046340000|2022-06-24 04:52:20|524.36|521.56|524.28|521.48|524.44|521.64|524.28|521.48|0
1656046380000|2022-06-24 04:53:00|524.53|521.73|524.61|521.81|524.61|521.81|524.53|521.73|0
1656046410000|2022-06-24 04:53:30|524.7|521.9|524.78|521.98|524.78|521.98|524.7|521.9|0
1656046420000|2022-06-24 04:53:40|524.53|521.73|524.61|521.81|524.61|521.81|524.53|521.73|0
1656046450000|2022-06-24 04:54:10|524.7|521.9|524.44|521.64|524.78|521.98|524.44|521.64|0
1656046460000|2022-06-24 04:54:20|524.28|521.48|524.19|521.39|524.28|521.48|524.19|521.39|0
1656046470000|2022-06-24 04:54:30|524.28|521.48|523.77|520.97|524.28|521.48|523.77|520.97|0
1656046480000|2022-06-24 04:54:40|523.69|520.89|523.77|520.97|523.77|520.97|523.6|520.8|0
1656046500000|2022-06-24 04:55:00|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1656046510000|2022-06-24 04:55:10|523.86|521.06|523.94|521.14|523.94|521.14|523.86|521.06|0
1656046520000|2022-06-24 04:55:20|523.86|521.06|523.77|520.97|523.86|521.06|523.77|520.97|0
1656046530000|2022-06-24 04:55:30|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1656046540000|2022-06-24 04:55:40|523.6|520.8|523.6|520.8|523.6|520.8|523.44|520.64|0
1656046550000|2022-06-24 04:55:50|523.44|520.64|523.1|520.3|523.44|520.64|523.1|520.3|0
1656046560000|2022-06-24 04:56:00|522.77|519.97|523.1|520.3|523.1|520.3|522.77|519.97|0
1656046570000|2022-06-24 04:56:10|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1656046580000|2022-06-24 04:56:20|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1656046590000|2022-06-24 04:56:30|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1656046600000|2022-06-24 04:56:40|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1656046620000|2022-06-24 04:57:00|522.77|519.97|522.6|519.8|522.77|519.97|522.6|519.8|0
1656046630000|2022-06-24 04:57:10|522.52|519.72|522.6|519.8|522.6|519.8|522.52|519.72|0
1656046640000|2022-06-24 04:57:20|522.52|519.72|522.52|519.72|522.6|519.8|522.52|519.72|0
1656046650000|2022-06-24 04:57:30|522.6|519.8|523.02|520.22|523.02|520.22|522.6|519.8|0
1656046660000|2022-06-24 04:57:40|522.93|520.13|522.85|520.05|522.93|520.13|522.85|520.05|0
1656046670000|2022-06-24 04:57:50|522.93|520.13|522.93|520.13|522.93|520.13|522.85|520.05|0
1656046680000|2022-06-24 04:58:00|523.02|520.22|523.1|520.3|523.1|520.3|523.02|520.22|0
1656046700000|2022-06-24 04:58:20|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1656046710000|2022-06-24 04:58:30|523.02|520.22|523.02|520.22|523.02|520.22|522.93|520.13|0
1656046720000|2022-06-24 04:58:40|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1656046730000|2022-06-24 04:58:50|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1656046740000|2022-06-24 04:59:00|523.02|520.22|523.27|520.47|523.27|520.47|523.02|520.22|0
1656046750000|2022-06-24 04:59:10|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1656046760000|2022-06-24 04:59:20|523.44|520.64|523.44|520.64|523.44|520.64|523.27|520.47|0
1656046790000|2022-06-24 04:59:50|523.52|520.72|523.6|520.8|523.6|520.8|523.52|520.72|0
1656046800000|2022-06-24 05:00:00|523.44|520.64|523.44|520.64|523.52|520.72|523.02|520.22|0
1656046810000|2022-06-24 05:00:10|523.77|520.97|523.69|520.89|523.77|520.97|523.6|520.8|0
1656046820000|2022-06-24 05:00:20|523.77|520.97|523.86|521.06|523.94|521.14|523.6|520.8|0
1656046830000|2022-06-24 05:00:30|523.94|521.14|524.11|521.31|524.11|521.31|523.94|521.14|0
1656046840000|2022-06-24 05:00:40|524.27|521.47|524.53|521.73|524.53|521.73|524.27|521.47|0
1656046850000|2022-06-24 05:00:50|524.44|521.64|524.19|521.39|524.44|521.64|524.19|521.39|0
1656046860000|2022-06-24 05:01:00|524.44|521.64|524.36|521.56|524.44|521.64|524.19|521.39|0
1656046870000|2022-06-24 05:01:10|524.27|521.47|524.44|521.64|524.44|521.64|524.27|521.47|0
1656046880000|2022-06-24 05:01:20|524.53|521.73|525.11|522.31|525.11|522.31|524.53|521.73|0
1656046890000|2022-06-24 05:01:30|525.2|522.4|525.37|522.57|525.37|522.57|525.2|522.4|0
1656046900000|2022-06-24 05:01:40|525.45|522.65|525.45|522.65|525.62|522.82|525.37|522.57|0
1656046910000|2022-06-24 05:01:50|525.28|522.48|525.28|522.48|525.28|522.48|525.11|522.31|0
1656046920000|2022-06-24 05:02:00|524.86|522.06|524.61|521.81|524.86|522.06|524.44|521.64|0
1656046930000|2022-06-24 05:02:10|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1656046940000|2022-06-24 05:02:20|524.27|521.47|523.94|521.14|524.27|521.47|523.94|521.14|0
1656046950000|2022-06-24 05:02:30|524.02|521.22|524.11|521.31|524.11|521.31|524.02|521.22|0
1656046960000|2022-06-24 05:02:40|524.19|521.39|523.69|520.89|524.19|521.39|523.69|520.89|0
1656046970000|2022-06-24 05:02:50|523.6|520.8|523.6|520.8|523.69|520.89|523.6|520.8|0
1656046980000|2022-06-24 05:03:00|523.27|520.47|523.27|520.47|523.27|520.47|523.27|520.47|0
1656046990000|2022-06-24 05:03:10|523.35|520.55|523.02|520.22|523.35|520.55|523.02|520.22|0
1656047000000|2022-06-24 05:03:20|522.76|519.96|523.02|520.22|523.02|520.22|522.76|519.96|0
1656047010000|2022-06-24 05:03:30|523.1|520.3|523.43|520.63|523.43|520.63|523.1|520.3|0
1656047020000|2022-06-24 05:03:40|523.35|520.55|523.43|520.63|523.43|520.63|523.35|520.55|0
1656047030000|2022-06-24 05:03:50|523.52|520.72|523.52|520.72|523.6|520.8|523.52|520.72|0
1656047040000|2022-06-24 05:04:00|523.43|520.63|523.6|520.8|523.6|520.8|523.35|520.55|0
1656047050000|2022-06-24 05:04:10|523.52|520.72|523.6|520.8|523.6|520.8|523.52|520.72|0
1656047060000|2022-06-24 05:04:20|523.52|520.72|524.02|521.22|524.02|521.22|523.52|520.72|0
1656047070000|2022-06-24 05:04:30|524.1|521.3|524.27|521.47|524.27|521.47|524.1|521.3|0
1656047080000|2022-06-24 05:04:40|524.19|521.39|523.94|521.14|524.19|521.39|523.94|521.14|0
1656047090000|2022-06-24 05:04:50|523.86|521.06|523.86|521.06|523.86|521.06|523.86|521.06|0
1656047100000|2022-06-24 05:05:00|523.6|520.8|523.69|520.89|523.77|520.97|523.6|520.8|0
1656047110000|2022-06-24 05:05:10|523.52|520.72|523.27|520.47|523.52|520.72|523.27|520.47|0
1656047120000|2022-06-24 05:05:20|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1656047130000|2022-06-24 05:05:30|523.02|520.22|523.1|520.3|523.1|520.3|522.93|520.13|0
1656047140000|2022-06-24 05:05:40|523.35|520.55|523.19|520.39|523.35|520.55|523.19|520.39|0
1656047150000|2022-06-24 05:05:50|523.1|520.3|523.1|520.3|523.1|520.3|523.02|520.22|0
1656047160000|2022-06-24 05:06:00|523.27|520.47|523.19|520.39|523.27|520.47|523.1|520.3|0
1656047170000|2022-06-24 05:06:10|523.1|520.3|523.02|520.22|523.1|520.3|522.93|520.13|0
1656047180000|2022-06-24 05:06:20|523.1|520.3|523.1|520.3|523.1|520.3|522.93|520.13|0
1656047190000|2022-06-24 05:06:30|522.93|520.13|523.1|520.3|523.1|520.3|522.93|520.13|0
1656047200000|2022-06-24 05:06:40|522.93|520.13|522.93|520.13|522.93|520.13|522.93|520.13|0
1656047220000|2022-06-24 05:07:00|522.85|520.05|522.6|519.8|522.85|520.05|522.6|519.8|0
1656047230000|2022-06-24 05:07:10|522.68|519.88|522.68|519.88|522.68|519.88|522.6|519.8|0
1656047240000|2022-06-24 05:07:20|522.6|519.8|522.85|520.05|522.85|520.05|522.6|519.8|0
1656047250000|2022-06-24 05:07:30|522.68|519.88|522.76|519.96|522.76|519.96|522.6|519.8|0
1656047260000|2022-06-24 05:07:40|522.6|519.8|522.68|519.88|522.68|519.88|522.6|519.8|0
1656047270000|2022-06-24 05:07:50|522.93|520.13|522.76|519.96|522.93|520.13|522.76|519.96|0
1656047280000|2022-06-24 05:08:00|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1656047290000|2022-06-24 05:08:10|522.93|520.13|523.1|520.3|523.1|520.3|522.93|520.13|0
1656047300000|2022-06-24 05:08:20|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1656047310000|2022-06-24 05:08:30|523.26|520.46|523.26|520.46|523.43|520.63|523.26|520.46|0
1656047320000|2022-06-24 05:08:40|523.1|520.3|523.1|520.3|523.1|520.3|523.1|520.3|0
1656047330000|2022-06-24 05:08:50|522.76|519.96|522.59|519.79|522.76|519.96|522.59|519.79|0
1656047340000|2022-06-24 05:09:00|522.68|519.88|522.59|519.79|522.68|519.88|522.59|519.79|0
1656047350000|2022-06-24 05:09:10|522.51|519.71|522.01|519.21|522.51|519.71|522.01|519.21|0
1656047360000|2022-06-24 05:09:20|521.93|519.13|521.26|518.46|521.93|519.13|521.26|518.46|0
1656047370000|2022-06-24 05:09:30|521.59|518.79|522.43|519.63|522.43|519.63|521.59|518.79|0
1656047380000|2022-06-24 05:09:40|523.1|520.3|523.69|520.89|523.69|520.89|523.1|520.3|0
1656047390000|2022-06-24 05:09:50|523.85|521.05|524.36|521.56|524.36|521.56|523.85|521.05|0
1656047400000|2022-06-24 05:10:00|524.1|521.3|524.36|521.56|524.36|521.56|524.1|521.3|0
1656047410000|2022-06-24 05:10:10|524.61|521.81|524.94|522.14|524.94|522.14|524.61|521.81|0
1656047420000|2022-06-24 05:10:20|524.61|521.81|524.44|521.64|524.61|521.81|524.44|521.64|0
1656047430000|2022-06-24 05:10:30|524.36|521.56|524.1|521.3|524.44|521.64|524.1|521.3|0
1656047440000|2022-06-24 05:10:40|523.93|521.13|524.1|521.3|524.1|521.3|523.93|521.13|0
1656047450000|2022-06-24 05:10:50|524.27|521.47|524.19|521.39|524.27|521.47|524.19|521.39|0
1656047460000|2022-06-24 05:11:00|524.27|521.47|524.19|521.39|524.27|521.47|524.02|521.22|0
1656047470000|2022-06-24 05:11:10|524.27|521.47|523.93|521.13|524.27|521.47|523.93|521.13|0
1656047480000|2022-06-24 05:11:20|523.85|521.05|523.35|520.55|523.85|521.05|523.35|520.55|0
1656047490000|2022-06-24 05:11:30|523.43|520.63|523.43|520.63|523.52|520.72|523.35|520.55|0
1656047500000|2022-06-24 05:11:40|523.85|521.05|523.93|521.13|523.93|521.13|523.85|521.05|0
1656047510000|2022-06-24 05:11:50|523.85|521.05|523.85|521.05|523.93|521.13|523.85|521.05|0
1656047520000|2022-06-24 05:12:00|523.77|520.97|524.02|521.22|524.02|521.22|523.77|520.97|0
1656047530000|2022-06-24 05:12:10|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1656047540000|2022-06-24 05:12:20|524.02|521.22|524.1|521.3|524.1|521.3|524.02|521.22|0
1656047550000|2022-06-24 05:12:30|524.19|521.39|524.27|521.47|524.36|521.56|524.19|521.39|0
1656047560000|2022-06-24 05:12:40|524.1|521.3|524.27|521.47|524.27|521.47|524.1|521.3|0
1656047570000|2022-06-24 05:12:50|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1656047580000|2022-06-24 05:13:00|524.19|521.39|524.27|521.47|524.27|521.47|524.1|521.3|0
1656047590000|2022-06-24 05:13:10|524.1|521.3|524.27|521.47|524.27|521.47|524.1|521.3|0
1656047610000|2022-06-24 05:13:30|524.1|521.3|524.19|521.39|524.19|521.39|524.1|521.3|0
1656047620000|2022-06-24 05:13:40|524.1|521.3|524.44|521.64|524.44|521.64|524.1|521.3|0
1656047630000|2022-06-24 05:13:50|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1656047650000|2022-06-24 05:14:10|524.1|521.3|524.1|521.3|524.1|521.3|523.93|521.13|0
1656047660000|2022-06-24 05:14:20|524.02|521.22|524.19|521.39|524.19|521.39|524.02|521.22|0
1656047670000|2022-06-24 05:14:30|524.27|521.47|524.44|521.64|524.44|521.64|524.27|521.47|0
1656047680000|2022-06-24 05:14:40|524.27|521.47|524.44|521.64|524.44|521.64|524.27|521.47|0
1656047690000|2022-06-24 05:14:50|524.27|521.47|524.36|521.56|524.36|521.56|524.27|521.47|0
1656047700000|2022-06-24 05:15:00|524.27|521.47|524.36|521.56|524.36|521.56|524.27|521.47|0
1656047710000|2022-06-24 05:15:10|524.44|521.64|524.36|521.56|524.44|521.64|524.27|521.47|0
1656047720000|2022-06-24 05:15:20|524.27|521.47|524.19|521.39|524.27|521.47|524.19|521.39|0
1656047730000|2022-06-24 05:15:30|524.27|521.47|524.19|521.39|524.27|521.47|524.19|521.39|0
1656047740000|2022-06-24 05:15:40|524.1|521.3|524.27|521.47|524.27|521.47|524.1|521.3|0
1656047750000|2022-06-24 05:15:50|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1656047760000|2022-06-24 05:16:00|524.1|521.3|524.44|521.64|524.44|521.64|524.1|521.3|0
1656047770000|2022-06-24 05:16:10|524.77|521.97|524.6|521.8|524.77|521.97|524.6|521.8|0
1656047790000|2022-06-24 05:16:30|524.44|521.64|524.36|521.56|524.44|521.64|524.36|521.56|0
1656047800000|2022-06-24 05:16:40|524.44|521.64|524.1|521.3|524.44|521.64|524.1|521.3|0
1656047820000|2022-06-24 05:17:00|524.19|521.39|524.19|521.39|524.27|521.47|524.19|521.39|0
1656047830000|2022-06-24 05:17:10|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1656047850000|2022-06-24 05:17:30|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1656047860000|2022-06-24 05:17:40|523.93|521.13|523.85|521.05|523.93|521.13|523.76|520.96|0
1656047870000|2022-06-24 05:17:50|523.76|520.96|524.27|521.47|524.27|521.47|523.76|520.96|0
1656047880000|2022-06-24 05:18:00|524.52|521.72|524.44|521.64|524.6|521.8|524.44|521.64|0
1656047890000|2022-06-24 05:18:10|524.35|521.55|524.44|521.64|524.44|521.64|524.35|521.55|0
1656047900000|2022-06-24 05:18:20|524.6|521.8|524.69|521.89|524.69|521.89|524.6|521.8|0
1656047910000|2022-06-24 05:18:30|524.77|521.97|524.6|521.8|524.77|521.97|524.6|521.8|0
1656047920000|2022-06-24 05:18:40|524.44|521.64|524.1|521.3|524.44|521.64|524.1|521.3|0
1656047940000|2022-06-24 05:19:00|524.02|521.22|524.1|521.3|524.1|521.3|524.02|521.22|0
1656047950000|2022-06-24 05:19:10|524.27|521.47|524.44|521.64|524.52|521.72|524.27|521.47|0
1656047960000|2022-06-24 05:19:20|524.52|521.72|524.52|521.72|524.52|521.72|524.52|521.72|0
1656047970000|2022-06-24 05:19:30|524.6|521.8|524.27|521.47|524.6|521.8|524.27|521.47|0
1656047980000|2022-06-24 05:19:40|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1656047990000|2022-06-24 05:19:50|524.27|521.47|524.19|521.39|524.27|521.47|524.19|521.39|0
1656048000000|2022-06-24 05:20:00|524.1|521.3|524.19|521.39|524.27|521.47|524.1|521.3|0
1656048010000|2022-06-24 05:20:10|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1656048020000|2022-06-24 05:20:20|523.93|521.13|524.02|521.22|524.02|521.22|523.93|521.13|0
1656048030000|2022-06-24 05:20:30|523.93|521.13|524.19|521.39|524.27|521.47|523.93|521.13|0
1656048040000|2022-06-24 05:20:40|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1656048050000|2022-06-24 05:20:50|524.19|521.39|524.27|521.47|524.27|521.47|524.19|521.39|0
1656048060000|2022-06-24 05:21:00|524.52|521.72|524.86|522.06|524.86|522.06|524.52|521.72|0
1656048070000|2022-06-24 05:21:10|524.6|521.8|524.77|521.97|524.77|521.97|524.52|521.72|0
1656048080000|2022-06-24 05:21:20|524.69|521.89|524.69|521.89|524.69|521.89|524.6|521.8|0
1656048090000|2022-06-24 05:21:30|524.6|521.8|524.43|521.63|524.6|521.8|524.43|521.63|0
1656048100000|2022-06-24 05:21:40|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1656048110000|2022-06-24 05:21:50|524.43|521.63|524.27|521.47|524.43|521.63|524.27|521.47|0
1656048120000|2022-06-24 05:22:00|524.19|521.39|523.76|520.96|524.19|521.39|523.76|520.96|0
1656048130000|2022-06-24 05:22:10|524.02|521.22|524.19|521.39|524.19|521.39|523.93|521.13|0
1656048140000|2022-06-24 05:22:20|524.1|521.3|524.02|521.22|524.1|521.3|524.02|521.22|0
1656048150000|2022-06-24 05:22:30|523.93|521.13|523.85|521.05|523.93|521.13|523.85|521.05|0
1656048160000|2022-06-24 05:22:40|523.76|520.96|523.6|520.8|523.76|520.96|523.6|520.8|0
1656048170000|2022-06-24 05:22:50|523.51|520.71|523.6|520.8|523.6|520.8|523.51|520.71|0
1656048180000|2022-06-24 05:23:00|523.35|520.55|523.35|520.55|523.43|520.63|523.35|520.55|0
1656048190000|2022-06-24 05:23:10|523.26|520.46|522.93|520.13|523.35|520.55|522.93|520.13|0
1656048200000|2022-06-24 05:23:20|522.84|520.04|522.93|520.13|522.93|520.13|522.84|520.04|0
1656048210000|2022-06-24 05:23:30|522.92|520.12|523.09|520.29|523.09|520.29|522.92|520.12|0
1656048220000|2022-06-24 05:23:40|523.35|520.55|523.43|520.63|523.43|520.63|523.35|520.55|0
1656048230000|2022-06-24 05:23:50|523.51|520.71|523.6|520.8|523.6|520.8|523.43|520.63|0
1656048240000|2022-06-24 05:24:00|523.76|520.96|523.76|520.96|523.76|520.96|523.76|520.96|0
1656048250000|2022-06-24 05:24:10|524.1|521.3|524.19|521.39|524.19|521.39|524.1|521.3|0
1656048260000|2022-06-24 05:24:20|524.27|521.47|524.52|521.72|524.52|521.72|524.27|521.47|0
1656048270000|2022-06-24 05:24:30|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1656048280000|2022-06-24 05:24:40|524.43|521.63|524.52|521.72|524.52|521.72|524.35|521.55|0
1656048290000|2022-06-24 05:24:50|524.43|521.63|524.43|521.63|524.43|521.63|524.43|521.63|0
1656048300000|2022-06-24 05:25:00|524.6|521.8|524.43|521.63|524.6|521.8|524.43|521.63|0
1656048310000|2022-06-24 05:25:10|524.6|521.8|524.77|521.97|524.77|521.97|524.6|521.8|0
1656048320000|2022-06-24 05:25:20|525.19|522.39|525.61|522.81|525.61|522.81|525.19|522.39|0
1656048330000|2022-06-24 05:25:30|525.53|522.73|525.44|522.64|525.53|522.73|525.44|522.64|0
1656048340000|2022-06-24 05:25:40|525.1|522.3|524.94|522.14|525.1|522.3|524.94|522.14|0
1656048350000|2022-06-24 05:25:50|524.69|521.89|524.86|522.06|524.86|522.06|524.69|521.89|0
1656048360000|2022-06-24 05:26:00|524.69|521.89|524.86|522.06|524.86|522.06|524.69|521.89|0
1656048370000|2022-06-24 05:26:10|524.69|521.89|524.69|521.89|524.77|521.97|524.69|521.89|0
1656048380000|2022-06-24 05:26:20|524.6|521.8|524.43|521.63|524.6|521.8|524.43|521.63|0
1656048390000|2022-06-24 05:26:30|524.52|521.72|523.93|521.13|524.52|521.72|523.93|521.13|0
1656048400000|2022-06-24 05:26:40|523.76|520.96|523.68|520.88|523.85|521.05|523.68|520.88|0
1656048410000|2022-06-24 05:26:50|523.76|520.96|523.76|520.96|523.76|520.96|523.68|520.88|0
1656048420000|2022-06-24 05:27:00|523.93|521.13|523.51|520.71|523.93|521.13|523.43|520.63|0
1656048430000|2022-06-24 05:27:10|523.43|520.63|523.35|520.55|523.51|520.71|523.35|520.55|0
1656048440000|2022-06-24 05:27:20|523.43|520.63|522.84|520.04|523.43|520.63|522.84|520.04|0
1656048450000|2022-06-24 05:27:30|522.92|520.12|523.09|520.29|523.09|520.29|522.92|520.12|0
1656048460000|2022-06-24 05:27:40|523.18|520.38|523.26|520.46|523.35|520.55|523.18|520.38|0
1656048470000|2022-06-24 05:27:50|523.35|520.55|523.43|520.63|523.43|520.63|523.35|520.55|0
1656048480000|2022-06-24 05:28:00|523.26|520.46|523.26|520.46|523.35|520.55|523.26|520.46|0
1656048490000|2022-06-24 05:28:10|523.09|520.29|522.68|519.88|523.09|520.29|522.59|519.79|0
1656048500000|2022-06-24 05:28:20|522.59|519.79|522.25|519.45|522.59|519.79|522.25|519.45|0
1656048510000|2022-06-24 05:28:30|522.42|519.62|522.25|519.45|522.42|519.62|522.25|519.45|0
1656048520000|2022-06-24 05:28:40|522.17|519.37|521.92|519.12|522.17|519.37|521.92|519.12|0
1656048530000|2022-06-24 05:28:50|522.01|519.21|522.25|519.45|522.25|519.45|522.01|519.21|0
1656048540000|2022-06-24 05:29:00|522.09|519.29|522.09|519.29|522.09|519.29|521.92|519.12|0
1656048550000|2022-06-24 05:29:10|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1656048570000|2022-06-24 05:29:30|521.75|518.95|521.84|519.04|521.84|519.04|521.75|518.95|0
1656048580000|2022-06-24 05:29:40|521.75|518.95|522.01|519.21|522.01|519.21|521.75|518.95|0
1656048590000|2022-06-24 05:29:50|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1656048600000|2022-06-24 05:30:00|522.01|519.21|522.59|519.79|522.68|519.88|522.01|519.21|0
1656048610000|2022-06-24 05:30:10|522.17|519.37|522.17|519.37|522.17|519.37|522.09|519.29|0
1656048620000|2022-06-24 05:30:20|522.25|519.45|522.25|519.45|522.25|519.45|522.09|519.29|0
1656048630000|2022-06-24 05:30:30|522.09|519.29|522.17|519.37|522.17|519.37|522.09|519.29|0
1656048640000|2022-06-24 05:30:40|522.09|519.29|522.17|519.37|522.17|519.37|522.09|519.29|0
1656048650000|2022-06-24 05:30:50|521.92|519.12|521.92|519.12|522.09|519.29|521.92|519.12|0
1656048660000|2022-06-24 05:31:00|522.09|519.29|522.42|519.62|522.42|519.62|522.09|519.29|0
1656048690000|2022-06-24 05:31:30|522.51|519.71|522.67|519.87|522.67|519.87|522.51|519.71|0
1656048700000|2022-06-24 05:31:40|522.75|519.95|522.51|519.71|522.75|519.95|522.51|519.71|0
1656048710000|2022-06-24 05:31:50|522.59|519.79|522.84|520.04|522.92|520.12|522.59|519.79|0
1656048720000|2022-06-24 05:32:00|522.75|519.95|522.75|519.95|522.84|520.04|522.75|519.95|0
1656048730000|2022-06-24 05:32:10|522.59|519.79|522.25|519.45|522.59|519.79|522.25|519.45|0
1656048740000|2022-06-24 05:32:20|522.09|519.29|522.67|519.87|522.67|519.87|522.09|519.29|0
1656048750000|2022-06-24 05:32:30|522.75|519.95|522.51|519.71|522.75|519.95|522.51|519.71|0
1656048760000|2022-06-24 05:32:40|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1656048780000|2022-06-24 05:33:00|522.75|519.95|522.67|519.87|522.75|519.95|522.67|519.87|0
1656048790000|2022-06-24 05:33:10|522.42|519.62|522.25|519.45|522.42|519.62|522.08|519.28|0
1656048800000|2022-06-24 05:33:20|522.42|519.62|522.51|519.71|522.51|519.71|522.34|519.54|0
1656048810000|2022-06-24 05:33:30|522.08|519.28|522.42|519.62|522.42|519.62|522.08|519.28|0
1656048820000|2022-06-24 05:33:40|522.51|519.71|522.59|519.79|522.59|519.79|522.51|519.71|0
1656048840000|2022-06-24 05:34:00|522.25|519.45|522.42|519.62|522.42|519.62|522.25|519.45|0
1656048850000|2022-06-24 05:34:10|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1656048870000|2022-06-24 05:34:30|522.17|519.37|522.17|519.37|522.17|519.37|522.17|519.37|0
1656048880000|2022-06-24 05:34:40|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1656048890000|2022-06-24 05:34:50|522.34|519.54|522.42|519.62|522.42|519.62|522.34|519.54|0
1656048900000|2022-06-24 05:35:00|522.25|519.45|522.17|519.37|522.25|519.45|522.17|519.37|0
1656048910000|2022-06-24 05:35:10|522.25|519.45|522.59|519.79|522.59|519.79|522.25|519.45|0
1656048920000|2022-06-24 05:35:20|522.34|519.54|522.25|519.45|522.34|519.54|522.25|519.45|0
1656048960000|2022-06-24 05:36:00|522.34|519.54|522.34|519.54|522.34|519.54|522.34|519.54|0
1656048970000|2022-06-24 05:36:10|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1656049000000|2022-06-24 05:36:40|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1656049010000|2022-06-24 05:36:50|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1656049020000|2022-06-24 05:37:00|522.08|519.28|522.08|519.28|522.08|519.28|522|519.2|0
1656049040000|2022-06-24 05:37:20|521.92|519.12|521.84|519.04|521.92|519.12|521.84|519.04|0
1656049050000|2022-06-24 05:37:30|521.75|518.95|521.92|519.12|521.92|519.12|521.25|518.45|0
1656049060000|2022-06-24 05:37:40|521.84|519.04|521.75|518.95|521.84|519.04|521.75|518.95|0
1656049070000|2022-06-24 05:37:50|521.67|518.87|521.58|518.78|521.75|518.95|521.58|518.78|0
1656049080000|2022-06-24 05:38:00|521.41|518.61|521.25|518.45|521.41|518.61|521.25|518.45|0
1656049090000|2022-06-24 05:38:10|521.33|518.53|521.25|518.45|521.33|518.53|521.25|518.45|0
1656049100000|2022-06-24 05:38:20|521.08|518.28|520.58|517.78|521.08|518.28|520.58|517.78|0
1656049110000|2022-06-24 05:38:30|520.75|517.95|520.75|517.95|520.75|517.95|520.58|517.78|0
1656049120000|2022-06-24 05:38:40|520.67|517.87|520.75|517.95|520.75|517.95|520.67|517.87|0
1656049130000|2022-06-24 05:38:50|521.08|518.28|520.75|517.95|521.08|518.28|520.75|517.95|0
1656049140000|2022-06-24 05:39:00|520.83|518.03|521.08|518.28|521.08|518.28|520.83|518.03|0
1656049150000|2022-06-24 05:39:10|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1656049160000|2022-06-24 05:39:20|520.91|518.11|521|518.2|521|518.2|520.91|518.11|0
1656049170000|2022-06-24 05:39:30|521.17|518.37|520.75|517.95|521.17|518.37|520.75|517.95|0
1656049180000|2022-06-24 05:39:40|520.91|518.11|520.91|518.11|520.91|518.11|520.75|517.95|0
1656049190000|2022-06-24 05:39:50|520.75|517.95|520.58|517.78|520.75|517.95|520.58|517.78|0
1656049200000|2022-06-24 05:40:00|520.24|517.44|520.24|517.44|520.33|517.53|520.24|517.44|0
1656049210000|2022-06-24 05:40:10|520.33|517.53|520.24|517.44|520.33|517.53|520.24|517.44|0
1656049220000|2022-06-24 05:40:20|520.33|517.53|520.41|517.61|520.41|517.61|520.33|517.53|0
1656049240000|2022-06-24 05:40:40|520|517.2|520.24|517.44|520.24|517.44|520|517.2|0
1656049250000|2022-06-24 05:40:50|520.33|517.53|520.24|517.44|520.33|517.53|520.24|517.44|0
1656049260000|2022-06-24 05:41:00|520.33|517.53|520.16|517.36|520.33|517.53|520.16|517.36|0
1656049270000|2022-06-24 05:41:10|520.24|517.44|520.24|517.44|520.24|517.44|520.24|517.44|0
1656049280000|2022-06-24 05:41:20|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1656049290000|2022-06-24 05:41:30|520.24|517.44|520.41|517.61|520.41|517.61|520.24|517.44|0
1656049300000|2022-06-24 05:41:40|520.24|517.44|520.24|517.44|520.24|517.44|520.24|517.44|0
1656049310000|2022-06-24 05:41:50|520.08|517.28|520.33|517.53|520.41|517.61|520.08|517.28|0
1656049320000|2022-06-24 05:42:00|520.41|517.61|520.24|517.44|520.41|517.61|520.24|517.44|0
1656049330000|2022-06-24 05:42:10|520.16|517.36|520.08|517.28|520.24|517.44|520.08|517.28|0
1656049340000|2022-06-24 05:42:20|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1656049350000|2022-06-24 05:42:30|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656049360000|2022-06-24 05:42:40|520.24|517.44|520.08|517.28|520.24|517.44|520.08|517.28|0
1656049370000|2022-06-24 05:42:50|519.91|517.11|520|517.2|520|517.2|519.91|517.11|0
1656049380000|2022-06-24 05:43:00|520.24|517.44|520.24|517.44|520.24|517.44|520.24|517.44|0
1656049390000|2022-06-24 05:43:10|520.08|517.28|519.91|517.11|520.08|517.28|519.91|517.11|0
1656049400000|2022-06-24 05:43:20|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656049410000|2022-06-24 05:43:30|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656049420000|2022-06-24 05:43:40|520.08|517.28|519.74|516.94|520.08|517.28|519.74|516.94|0
1656049430000|2022-06-24 05:43:50|519.91|517.11|519.74|516.94|519.91|517.11|519.74|516.94|0
1656049440000|2022-06-24 05:44:00|519.83|517.03|519.74|516.94|519.83|517.03|519.74|516.94|0
1656049460000|2022-06-24 05:44:20|519.57|516.77|519.74|516.94|519.74|516.94|519.57|516.77|0
1656049500000|2022-06-24 05:45:00|520.08|517.28|520.24|517.44|520.24|517.44|520.08|517.28|0
1656049510000|2022-06-24 05:45:10|520.33|517.53|520.41|517.61|520.41|517.61|520.33|517.53|0
1656049520000|2022-06-24 05:45:20|520.24|517.44|520.33|517.53|520.41|517.61|520.24|517.44|0
1656049530000|2022-06-24 05:45:30|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1656049550000|2022-06-24 05:45:50|520.58|517.78|520.58|517.78|520.58|517.78|520.5|517.7|0
1656049560000|2022-06-24 05:46:00|520.66|517.86|520.74|517.94|520.74|517.94|520.66|517.86|0
1656049570000|2022-06-24 05:46:10|520.5|517.7|520.24|517.44|520.5|517.7|520.24|517.44|0
1656049580000|2022-06-24 05:46:20|520.41|517.61|520.41|517.61|520.5|517.7|520.41|517.61|0
1656049590000|2022-06-24 05:46:30|520.58|517.78|520.5|517.7|520.58|517.78|520.41|517.61|0
1656049600000|2022-06-24 05:46:40|520.24|517.44|521.36|518.56|521.36|518.56|520.24|517.44|0
1656049610000|2022-06-24 05:46:50|521.61|518.81|521.44|518.64|521.61|518.81|521.44|518.64|0
1656049620000|2022-06-24 05:47:00|522.11|519.31|523.37|520.57|523.37|520.57|522.03|519.23|0
1656049630000|2022-06-24 05:47:10|523.28|520.48|522.94|520.14|523.53|520.73|522.94|520.14|0
1656049640000|2022-06-24 05:47:20|522.78|519.98|522.61|519.81|522.78|519.98|522.61|519.81|0
1656049650000|2022-06-24 05:47:30|522.78|519.98|522.78|519.98|522.78|519.98|522.78|519.98|0
1656049660000|2022-06-24 05:47:40|522.7|519.9|522.78|519.98|522.78|519.98|522.7|519.9|0
1656049670000|2022-06-24 05:47:50|522.61|519.81|522.44|519.64|522.61|519.81|522.44|519.64|0
1656049680000|2022-06-24 05:48:00|522.61|519.81|522.61|519.81|522.61|519.81|522.61|519.81|0
1656049690000|2022-06-24 05:48:10|522.44|519.64|522.61|519.81|522.61|519.81|522.44|519.64|0
1656049700000|2022-06-24 05:48:20|522.44|519.64|522.44|519.64|522.44|519.64|522.36|519.56|0
1656049710000|2022-06-24 05:48:30|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1656049720000|2022-06-24 05:48:40|522.44|519.64|522.44|519.64|522.44|519.64|522.44|519.64|0
1656049730000|2022-06-24 05:48:50|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1656049740000|2022-06-24 05:49:00|522.61|519.81|522.53|519.73|522.61|519.81|522.53|519.73|0
1656049750000|2022-06-24 05:49:10|522.44|519.64|522.61|519.81|522.61|519.81|522.44|519.64|0
1656049770000|2022-06-24 05:49:30|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1656049780000|2022-06-24 05:49:40|522.78|519.98|522.78|519.98|522.86|520.06|522.78|519.98|0
1656049790000|2022-06-24 05:49:50|522.94|520.14|523.03|520.23|523.03|520.23|522.94|520.14|0
1656049800000|2022-06-24 05:50:00|523.11|520.31|523.61|520.81|523.78|520.98|523.11|520.31|0
1656049810000|2022-06-24 05:50:10|523.53|520.73|523.61|520.81|523.61|520.81|523.53|520.73|0
1656049820000|2022-06-24 05:50:20|523.53|520.73|523.61|520.81|523.61|520.81|523.44|520.64|0
1656049830000|2022-06-24 05:50:30|523.44|520.64|523.78|520.98|523.87|521.07|523.44|520.64|0
1656049840000|2022-06-24 05:50:40|523.53|520.73|523.36|520.56|523.53|520.73|523.36|520.56|0
1656049850000|2022-06-24 05:50:50|523.2|520.4|523.53|520.73|523.53|520.73|523.2|520.4|0
1656049860000|2022-06-24 05:51:00|523.61|520.81|523.7|520.9|523.78|520.98|523.61|520.81|0
1656049870000|2022-06-24 05:51:10|523.78|520.98|523.7|520.9|523.78|520.98|523.7|520.9|0
1656049880000|2022-06-24 05:51:20|523.61|520.81|523.61|520.81|523.61|520.81|523.53|520.73|0
1656049890000|2022-06-24 05:51:30|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1656049900000|2022-06-24 05:51:40|523.53|520.73|523.78|520.98|523.78|520.98|523.53|520.73|0
1656049910000|2022-06-24 05:51:50|524.03|521.23|524.2|521.4|524.28|521.48|524.03|521.23|0
1656049920000|2022-06-24 05:52:00|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656049930000|2022-06-24 05:52:10|524.28|521.48|524.28|521.48|524.37|521.57|524.28|521.48|0
1656049940000|2022-06-24 05:52:20|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1656049950000|2022-06-24 05:52:30|524.53|521.73|524.78|521.98|524.78|521.98|524.53|521.73|0
1656049960000|2022-06-24 05:52:40|524.61|521.81|524.28|521.48|524.61|521.81|524.28|521.48|0
1656049970000|2022-06-24 05:52:50|524.11|521.31|524.28|521.48|524.45|521.65|524.11|521.31|0
1656049980000|2022-06-24 05:53:00|524.45|521.65|523.78|520.98|524.45|521.65|523.78|520.98|0
1656049990000|2022-06-24 05:53:10|523.61|520.81|523.53|520.73|523.78|520.98|523.53|520.73|0
1656050000000|2022-06-24 05:53:20|523.44|520.64|523.44|520.64|523.53|520.73|523.44|520.64|0
1656050010000|2022-06-24 05:53:30|523.53|520.73|523.44|520.64|523.53|520.73|523.44|520.64|0
1656050020000|2022-06-24 05:53:40|523.53|520.73|523.53|520.73|523.61|520.81|523.53|520.73|0
1656050030000|2022-06-24 05:53:50|523.61|520.81|523.36|520.56|523.61|520.81|523.36|520.56|0
1656050040000|2022-06-24 05:54:00|523.53|520.73|523.36|520.56|523.53|520.73|523.28|520.48|0
1656050050000|2022-06-24 05:54:10|523.2|520.4|523.44|520.64|523.44|520.64|523.2|520.4|0
1656050060000|2022-06-24 05:54:20|523.86|521.06|523.78|520.98|523.86|521.06|523.78|520.98|0
1656050070000|2022-06-24 05:54:30|523.94|521.14|523.78|520.98|523.94|521.14|523.78|520.98|0
1656050080000|2022-06-24 05:54:40|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1656050090000|2022-06-24 05:54:50|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1656050100000|2022-06-24 05:55:00|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1656050110000|2022-06-24 05:55:10|523.36|520.56|523.53|520.73|523.61|520.81|523.36|520.56|0
1656050120000|2022-06-24 05:55:20|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1656050130000|2022-06-24 05:55:30|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1656050200000|2022-06-24 05:56:40|523.53|520.73|523.61|520.81|523.61|520.81|523.53|520.73|0
1656050210000|2022-06-24 05:56:50|523.7|520.9|523.94|521.14|523.94|521.14|523.7|520.9|0
1656050220000|2022-06-24 05:57:00|523.86|521.06|524.11|521.31|524.11|521.31|523.86|521.06|0
1656050230000|2022-06-24 05:57:10|524.2|521.4|524.28|521.48|524.28|521.48|524.2|521.4|0
1656050240000|2022-06-24 05:57:20|524.36|521.56|524.78|521.98|524.78|521.98|524.36|521.56|0
1656050250000|2022-06-24 05:57:30|524.7|521.9|524.61|521.81|524.7|521.9|524.61|521.81|0
1656050260000|2022-06-24 05:57:40|524.78|521.98|524.78|521.98|524.78|521.98|524.78|521.98|0
1656050270000|2022-06-24 05:57:50|524.87|522.07|525.11|522.31|525.11|522.31|524.78|521.98|0
1656050280000|2022-06-24 05:58:00|525.28|522.48|525.45|522.65|525.95|523.15|525.28|522.48|0
1656050290000|2022-06-24 05:58:10|525.62|522.82|525.78|522.98|525.87|523.07|525.62|522.82|0
1656050300000|2022-06-24 05:58:20|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1656050320000|2022-06-24 05:58:40|525.87|523.07|525.87|523.07|525.87|523.07|525.78|522.98|0
1656050330000|2022-06-24 05:58:50|525.95|523.15|526.04|523.24|526.12|523.32|525.95|523.15|0
1656050340000|2022-06-24 05:59:00|526.12|523.32|525.87|523.07|526.12|523.32|525.87|523.07|0
1656050350000|2022-06-24 05:59:10|525.95|523.15|526.12|523.32|526.12|523.32|525.95|523.15|0
1656050360000|2022-06-24 05:59:20|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1656050370000|2022-06-24 05:59:30|525.78|522.98|525.45|522.65|525.78|522.98|525.45|522.65|0
1656050380000|2022-06-24 05:59:40|525.11|522.31|525.37|522.57|525.37|522.57|525.11|522.31|0
1656050390000|2022-06-24 05:59:50|525.2|522.4|525.28|522.48|525.28|522.48|525.11|522.31|0
1656050400000|2022-06-24 06:00:00|525.45|522.65|526.71|523.91|526.71|523.91|525.45|522.65|0
1656050410000|2022-06-24 06:00:10|526.62|523.82|526.79|523.99|526.79|523.99|526.62|523.82|0
1656050420000|2022-06-24 06:00:20|526.96|524.16|526.88|524.08|526.96|524.16|526.79|523.99|0
1656050430000|2022-06-24 06:00:30|526.79|523.99|526.96|524.16|527.12|524.32|526.79|523.99|0
1656050440000|2022-06-24 06:00:40|527.55|524.75|527.55|524.75|527.63|524.83|527.55|524.75|0
1656050450000|2022-06-24 06:00:50|527.29|524.49|527.38|524.58|527.46|524.66|527.29|524.49|0
1656050460000|2022-06-24 06:01:00|527.21|524.41|526.79|523.99|527.21|524.41|526.79|523.99|0
1656050470000|2022-06-24 06:01:10|526.62|523.82|526.62|523.82|526.79|523.99|526.62|523.82|0
1656050480000|2022-06-24 06:01:20|526.79|523.99|526.62|523.82|526.79|523.99|526.62|523.82|0
1656050490000|2022-06-24 06:01:30|526.29|523.49|526.12|523.32|526.45|523.65|526.04|523.24|0
1656050500000|2022-06-24 06:01:40|525.95|523.15|526.12|523.32|526.12|523.32|525.95|523.15|0
1656050510000|2022-06-24 06:01:50|525.95|523.15|525.95|523.15|525.95|523.15|525.78|522.98|0
1656050520000|2022-06-24 06:02:00|525.78|522.98|526.04|523.24|526.04|523.24|525.78|522.98|0
1656050530000|2022-06-24 06:02:10|525.78|522.98|526.12|523.32|526.45|523.65|525.78|522.98|0
1656050540000|2022-06-24 06:02:20|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1656050550000|2022-06-24 06:02:30|526.37|523.57|526.29|523.49|526.45|523.65|526.29|523.49|0
1656050560000|2022-06-24 06:02:40|526.12|523.32|525.95|523.15|526.12|523.32|525.95|523.15|0
1656050570000|2022-06-24 06:02:50|526.12|523.32|526.2|523.4|526.2|523.4|525.95|523.15|0
1656050580000|2022-06-24 06:03:00|526.29|523.49|526.88|524.08|526.88|524.08|526.29|523.49|0
1656050590000|2022-06-24 06:03:10|526.45|523.65|526.62|523.82|526.62|523.82|526.45|523.65|0
1656050600000|2022-06-24 06:03:20|526.71|523.91|526.62|523.82|526.79|523.99|526.62|523.82|0
1656050610000|2022-06-24 06:03:30|526.71|523.91|526.96|524.16|526.96|524.16|526.71|523.91|0
1656050620000|2022-06-24 06:03:40|526.79|523.99|526.62|523.82|526.79|523.99|526.62|523.82|0
1656050630000|2022-06-24 06:03:50|526.54|523.74|526.62|523.82|526.62|523.82|526.54|523.74|0
1656050640000|2022-06-24 06:04:00|526.71|523.91|526.96|524.16|526.96|524.16|526.71|523.91|0
1656050650000|2022-06-24 06:04:10|527.04|524.24|526.96|524.16|527.04|524.24|526.96|524.16|0
1656050660000|2022-06-24 06:04:20|527.12|524.32|527.12|524.32|527.12|524.32|526.96|524.16|0
1656050670000|2022-06-24 06:04:30|526.96|524.16|526.88|524.08|526.96|524.16|526.71|523.91|0
1656050680000|2022-06-24 06:04:40|526.71|523.91|526.71|523.91|526.71|523.91|526.71|523.91|0
1656050690000|2022-06-24 06:04:50|526.54|523.74|526.62|523.82|526.62|523.82|526.54|523.74|0
1656050700000|2022-06-24 06:05:00|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1656050710000|2022-06-24 06:05:10|526.28|523.48|525.61|522.81|526.28|523.48|525.61|522.81|0
1656050720000|2022-06-24 06:05:20|525.78|522.98|526.2|523.4|526.2|523.4|525.78|522.98|0
1656050730000|2022-06-24 06:05:30|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1656050740000|2022-06-24 06:05:40|526.54|523.74|526.45|523.65|526.54|523.74|526.45|523.65|0
1656050750000|2022-06-24 06:05:50|526.71|523.91|526.62|523.82|526.71|523.91|526.62|523.82|0
1656050760000|2022-06-24 06:06:00|526.79|523.99|527.29|524.49|527.38|524.58|526.79|523.99|0
1656050770000|2022-06-24 06:06:10|527.12|524.32|527.46|524.66|527.46|524.66|527.12|524.32|0
1656050780000|2022-06-24 06:06:20|527.12|524.32|526.79|523.99|527.12|524.32|526.79|523.99|0
1656050790000|2022-06-24 06:06:30|526.96|524.16|526.79|523.99|526.96|524.16|526.79|523.99|0
1656050800000|2022-06-24 06:06:40|526.87|524.07|526.87|524.07|526.87|524.07|526.79|523.99|0
1656050810000|2022-06-24 06:06:50|526.95|524.15|526.79|523.99|527.04|524.24|526.79|523.99|0
1656050820000|2022-06-24 06:07:00|526.87|524.07|526.87|524.07|526.95|524.15|526.87|524.07|0
1656050830000|2022-06-24 06:07:10|526.79|523.99|526.79|523.99|526.79|523.99|526.79|523.99|0
1656050840000|2022-06-24 06:07:20|526.62|523.82|526.95|524.15|526.95|524.15|526.62|523.82|0
1656050850000|2022-06-24 06:07:30|526.79|523.99|527.12|524.32|527.12|524.32|526.79|523.99|0
1656050860000|2022-06-24 06:07:40|527.29|524.49|527.29|524.49|527.38|524.58|527.21|524.41|0
1656050870000|2022-06-24 06:07:50|527.71|524.91|527.63|524.83|527.71|524.91|527.55|524.75|0
1656050880000|2022-06-24 06:08:00|527.79|524.99|527.79|524.99|527.88|525.08|527.79|524.99|0
1656050890000|2022-06-24 06:08:10|527.63|524.83|527.55|524.75|527.63|524.83|527.46|524.66|0
1656050900000|2022-06-24 06:08:20|527.46|524.66|527.63|524.83|527.63|524.83|527.46|524.66|0
1656050910000|2022-06-24 06:08:30|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1656050920000|2022-06-24 06:08:40|527.46|524.66|527.46|524.66|527.46|524.66|527.46|524.66|0
1656050930000|2022-06-24 06:08:50|527.63|524.83|527.46|524.66|527.63|524.83|527.46|524.66|0
1656050940000|2022-06-24 06:09:00|527.55|524.75|527.12|524.32|527.55|524.75|527.12|524.32|0
1656050950000|2022-06-24 06:09:10|527.21|524.41|527.12|524.32|527.21|524.41|527.12|524.32|0
1656050960000|2022-06-24 06:09:20|527.21|524.41|527.63|524.83|527.63|524.83|527.21|524.41|0
1656050970000|2022-06-24 06:09:30|527.79|524.99|528.05|525.25|528.13|525.33|527.79|524.99|0
1656050980000|2022-06-24 06:09:40|528.3|525.5|528.3|525.5|528.3|525.5|528.13|525.33|0
1656050990000|2022-06-24 06:09:50|528.47|525.67|528.38|525.58|528.47|525.67|528.3|525.5|0
1656051000000|2022-06-24 06:10:00|528.55|525.75|528.3|525.5|528.63|525.83|528.3|525.5|0
1656051010000|2022-06-24 06:10:10|528.13|525.33|527.79|524.99|528.13|525.33|527.79|524.99|0
1656051020000|2022-06-24 06:10:20|527.96|525.16|527.96|525.16|527.96|525.16|527.88|525.08|0
1656051040000|2022-06-24 06:10:40|528.13|525.33|527.96|525.16|528.13|525.33|527.96|525.16|0
1656051050000|2022-06-24 06:10:50|527.79|524.99|527.29|524.49|527.79|524.99|527.29|524.49|0
1656051060000|2022-06-24 06:11:00|527.46|524.66|527.54|524.74|527.54|524.74|527.29|524.49|0
1656051070000|2022-06-24 06:11:10|527.46|524.66|527.21|524.41|527.46|524.66|527.21|524.41|0
1656051080000|2022-06-24 06:11:20|527.29|524.49|527.29|524.49|527.38|524.58|527.29|524.49|0
1656051090000|2022-06-24 06:11:30|527.12|524.32|527.12|524.32|527.29|524.49|527.12|524.32|0
1656051100000|2022-06-24 06:11:40|527.21|524.41|527.29|524.49|527.29|524.49|527.21|524.41|0
1656051110000|2022-06-24 06:11:50|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1656051120000|2022-06-24 06:12:00|526.79|523.99|526.45|523.65|526.79|523.99|526.45|523.65|0
1656051130000|2022-06-24 06:12:10|526.37|523.57|526.45|523.65|526.62|523.82|526.37|523.57|0
1656051140000|2022-06-24 06:12:20|526.62|523.82|526.79|523.99|526.79|523.99|526.62|523.82|0
1656051150000|2022-06-24 06:12:30|526.7|523.9|526.79|523.99|526.79|523.99|526.7|523.9|0
1656051160000|2022-06-24 06:12:40|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1656051170000|2022-06-24 06:12:50|527.04|524.24|527.12|524.32|527.12|524.32|527.04|524.24|0
1656051180000|2022-06-24 06:13:00|527.21|524.41|527.29|524.49|527.29|524.49|526.95|524.15|0
1656051190000|2022-06-24 06:13:10|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1656051200000|2022-06-24 06:13:20|526.87|524.07|526.87|524.07|526.87|524.07|526.87|524.07|0
1656051210000|2022-06-24 06:13:30|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1656051220000|2022-06-24 06:13:40|526.7|523.9|526.7|523.9|526.7|523.9|526.62|523.82|0
1656051230000|2022-06-24 06:13:50|526.78|523.98|526.87|524.07|526.87|524.07|526.78|523.98|0
1656051240000|2022-06-24 06:14:00|526.7|523.9|526.37|523.57|526.7|523.9|526.37|523.57|0
1656051250000|2022-06-24 06:14:10|526.11|523.31|525.95|523.15|526.45|523.65|525.95|523.15|0
1656051260000|2022-06-24 06:14:20|526.2|523.4|526.28|523.48|526.28|523.48|526.2|523.4|0
1656051270000|2022-06-24 06:14:30|526.95|524.15|526.7|523.9|527.12|524.32|526.7|523.9|0
1656051280000|2022-06-24 06:14:40|526.62|523.82|526.45|523.65|526.62|523.82|526.45|523.65|0
1656051290000|2022-06-24 06:14:50|526.62|523.82|526.37|523.57|526.62|523.82|526.37|523.57|0
1656051300000|2022-06-24 06:15:00|526.28|523.48|526.03|523.23|526.28|523.48|526.03|523.23|0
1656051310000|2022-06-24 06:15:10|525.95|523.15|525.78|522.98|525.95|523.15|525.78|522.98|0
1656051320000|2022-06-24 06:15:20|525.95|523.15|526.2|523.4|526.28|523.48|525.95|523.15|0
1656051330000|2022-06-24 06:15:30|526.37|523.57|526.28|523.48|526.45|523.65|526.28|523.48|0
1656051340000|2022-06-24 06:15:40|526.11|523.31|526.62|523.82|526.62|523.82|526.11|523.31|0
1656051350000|2022-06-24 06:15:50|526.7|523.9|526.7|523.9|526.7|523.9|526.62|523.82|0
1656051360000|2022-06-24 06:16:00|526.62|523.82|526.78|523.98|526.78|523.98|526.62|523.82|0
1656051370000|2022-06-24 06:16:10|526.87|524.07|526.87|524.07|526.87|524.07|526.87|524.07|0
1656051380000|2022-06-24 06:16:20|526.95|524.15|526.78|523.98|526.95|524.15|526.78|523.98|0
1656051390000|2022-06-24 06:16:30|526.95|524.15|526.95|524.15|526.95|524.15|526.95|524.15|0
1656051400000|2022-06-24 06:16:40|527.12|524.32|527.04|524.24|527.12|524.32|526.95|524.15|0
1656051410000|2022-06-24 06:16:50|527.12|524.32|527.46|524.66|527.46|524.66|527.12|524.32|0
1656051420000|2022-06-24 06:17:00|527.37|524.57|527.62|524.82|527.62|524.82|527.37|524.57|0
1656051430000|2022-06-24 06:17:10|527.71|524.91|527.79|524.99|527.79|524.99|527.71|524.91|0
1656051440000|2022-06-24 06:17:20|527.96|525.16|527.96|525.16|528.05|525.25|527.96|525.16|0
1656051450000|2022-06-24 06:17:30|527.79|524.99|527.62|524.82|527.79|524.99|527.62|524.82|0
1656051460000|2022-06-24 06:17:40|527.71|524.91|527.96|525.16|527.96|525.16|527.62|524.82|0
1656051470000|2022-06-24 06:17:50|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1656051480000|2022-06-24 06:18:00|527.62|524.82|527.71|524.91|527.79|524.99|527.62|524.82|0
1656051490000|2022-06-24 06:18:10|527.62|524.82|527.88|525.08|527.88|525.08|527.62|524.82|0
1656051500000|2022-06-24 06:18:20|527.79|524.99|527.79|524.99|527.88|525.08|527.79|524.99|0
1656051510000|2022-06-24 06:18:30|527.71|524.91|527.62|524.82|527.71|524.91|527.62|524.82|0
1656051520000|2022-06-24 06:18:40|527.45|524.65|527.12|524.32|527.45|524.65|527.12|524.32|0
1656051530000|2022-06-24 06:18:50|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1656051540000|2022-06-24 06:19:00|527.12|524.32|527.54|524.74|527.54|524.74|527.12|524.32|0
1656051550000|2022-06-24 06:19:10|527.45|524.65|527.29|524.49|527.45|524.65|527.29|524.49|0
1656051560000|2022-06-24 06:19:20|527.12|524.32|526.95|524.15|527.12|524.32|526.95|524.15|0
1656051570000|2022-06-24 06:19:30|527.29|524.49|526.95|524.15|527.29|524.49|526.95|524.15|0
1656051580000|2022-06-24 06:19:40|526.87|524.07|526.95|524.15|526.95|524.15|526.87|524.07|0
1656051590000|2022-06-24 06:19:50|526.78|523.98|526.95|524.15|526.95|524.15|526.78|523.98|0
1656051610000|2022-06-24 06:20:10|526.87|524.07|527.45|524.65|527.45|524.65|526.87|524.07|0
1656051620000|2022-06-24 06:20:20|527.62|524.82|527.45|524.65|527.62|524.82|527.45|524.65|0
1656051630000|2022-06-24 06:20:30|527.37|524.57|527.29|524.49|527.37|524.57|527.29|524.49|0
1656051640000|2022-06-24 06:20:40|527.37|524.57|527.45|524.65|527.45|524.65|527.29|524.49|0
1656051650000|2022-06-24 06:20:50|527.62|524.82|527.79|524.99|527.79|524.99|527.62|524.82|0
1656051660000|2022-06-24 06:21:00|527.88|525.08|527.88|525.08|527.88|525.08|527.88|525.08|0
1656051670000|2022-06-24 06:21:10|528.04|525.24|527.62|524.82|528.04|525.24|527.62|524.82|0
1656051680000|2022-06-24 06:21:20|527.45|524.65|527.29|524.49|527.45|524.65|527.29|524.49|0
1656051690000|2022-06-24 06:21:30|527.12|524.32|526.28|523.48|527.12|524.32|526.28|523.48|0
1656051700000|2022-06-24 06:21:40|526.61|523.81|526.37|523.57|526.61|523.81|526.28|523.48|0
1656051710000|2022-06-24 06:21:50|526.45|523.65|526.78|523.98|526.78|523.98|526.45|523.65|0
1656051720000|2022-06-24 06:22:00|526.87|524.07|526.45|523.65|526.87|524.07|526.45|523.65|0
1656051730000|2022-06-24 06:22:10|526.37|523.57|526.11|523.31|526.37|523.57|526.11|523.31|0
1656051740000|2022-06-24 06:22:20|526.2|523.4|526.03|523.23|526.2|523.4|525.94|523.14|0
1656051750000|2022-06-24 06:22:30|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1656051760000|2022-06-24 06:22:40|526.28|523.48|526.11|523.31|526.28|523.48|526.11|523.31|0
1656051770000|2022-06-24 06:22:50|525.94|523.14|526.28|523.48|526.28|523.48|525.94|523.14|0
1656051780000|2022-06-24 06:23:00|526.11|523.31|526.2|523.4|526.28|523.48|526.11|523.31|0
1656051790000|2022-06-24 06:23:10|526.28|523.48|526.28|523.48|526.28|523.48|526.28|523.48|0
1656051800000|2022-06-24 06:23:20|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1656051810000|2022-06-24 06:23:30|526.78|523.98|526.78|523.98|526.95|524.15|526.78|523.98|0
1656051830000|2022-06-24 06:23:50|526.61|523.81|526.78|523.98|526.78|523.98|526.61|523.81|0
1656051840000|2022-06-24 06:24:00|526.95|524.15|526.61|523.81|526.95|524.15|526.61|523.81|0
1656051850000|2022-06-24 06:24:10|526.78|523.98|527.04|524.24|527.12|524.32|526.78|523.98|0
1656051860000|2022-06-24 06:24:20|527.12|524.32|526.78|523.98|527.12|524.32|526.78|523.98|0
1656051870000|2022-06-24 06:24:30|526.53|523.73|526.28|523.48|526.53|523.73|526.28|523.48|0
1656051880000|2022-06-24 06:24:40|526.2|523.4|526.37|523.57|526.37|523.57|526.2|523.4|0
1656051890000|2022-06-24 06:24:50|526.61|523.81|526.37|523.57|526.61|523.81|526.37|523.57|0
1656051900000|2022-06-24 06:25:00|526.78|523.98|526.61|523.81|526.95|524.15|526.61|523.81|0
1656051910000|2022-06-24 06:25:10|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1656051920000|2022-06-24 06:25:20|526.61|523.81|526.95|524.15|526.95|524.15|526.61|523.81|0
1656051930000|2022-06-24 06:25:30|526.78|523.98|527.12|524.32|527.12|524.32|526.78|523.98|0
1656051940000|2022-06-24 06:25:40|526.95|524.15|526.95|524.15|526.95|524.15|526.78|523.98|0
1656051950000|2022-06-24 06:25:50|526.78|523.98|526.78|523.98|526.78|523.98|526.78|523.98|0
1656051960000|2022-06-24 06:26:00|526.87|524.07|527.12|524.32|527.12|524.32|526.87|524.07|0
1656051970000|2022-06-24 06:26:10|527.04|524.24|526.78|523.98|527.04|524.24|526.78|523.98|0
1656051980000|2022-06-24 06:26:20|526.87|524.07|526.95|524.15|527.04|524.24|526.87|524.07|0
1656051990000|2022-06-24 06:26:30|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1656052000000|2022-06-24 06:26:40|526.95|524.15|526.87|524.07|526.95|524.15|526.87|524.07|0
1656052010000|2022-06-24 06:26:50|526.78|523.98|526.78|523.98|526.78|523.98|526.7|523.9|0
1656052020000|2022-06-24 06:27:00|526.7|523.9|526.78|523.98|526.78|523.98|526.61|523.81|0
1656052030000|2022-06-24 06:27:10|526.87|524.07|526.95|524.15|526.95|524.15|526.87|524.07|0
1656052040000|2022-06-24 06:27:20|526.87|524.07|527.12|524.32|527.12|524.32|526.87|524.07|0
1656052050000|2022-06-24 06:27:30|527.2|524.4|527.28|524.48|527.28|524.48|527.2|524.4|0
1656052060000|2022-06-24 06:27:40|527.2|524.4|527.12|524.32|527.28|524.48|527.12|524.32|0
1656052070000|2022-06-24 06:27:50|526.95|524.15|527.12|524.32|527.28|524.48|526.95|524.15|0
1656052080000|2022-06-24 06:28:00|527.28|524.48|527.12|524.32|527.28|524.48|527.12|524.32|0
1656052090000|2022-06-24 06:28:10|527.28|524.48|527.45|524.65|527.45|524.65|527.28|524.48|0
1656052100000|2022-06-24 06:28:20|527.37|524.57|527.79|524.99|527.79|524.99|527.37|524.57|0
1656052110000|2022-06-24 06:28:30|527.62|524.82|527.71|524.91|527.71|524.91|527.62|524.82|0
1656052120000|2022-06-24 06:28:40|527.79|524.99|527.54|524.74|527.79|524.99|527.54|524.74|0
1656052130000|2022-06-24 06:28:50|527.62|524.82|527.54|524.74|527.62|524.82|527.54|524.74|0
1656052140000|2022-06-24 06:29:00|527.62|524.82|527.79|524.99|527.79|524.99|527.62|524.82|0
1656052150000|2022-06-24 06:29:10|527.62|524.82|527.71|524.91|527.71|524.91|527.45|524.65|0
1656052160000|2022-06-24 06:29:20|527.62|524.82|527.62|524.82|527.62|524.82|527.45|524.65|0
1656052170000|2022-06-24 06:29:30|527.54|524.74|527.71|524.91|527.71|524.91|527.54|524.74|0
1656052180000|2022-06-24 06:29:40|527.62|524.82|527.79|524.99|527.95|525.15|527.62|524.82|0
1656052190000|2022-06-24 06:29:50|527.62|524.82|527.37|524.57|527.62|524.82|527.37|524.57|0
1656052200000|2022-06-24 06:30:00|527.62|524.82|527.62|524.82|527.79|524.99|527.62|524.82|0
1656052210000|2022-06-24 06:30:10|527.45|524.65|527.62|524.82|527.62|524.82|527.45|524.65|0
1656052230000|2022-06-24 06:30:30|527.45|524.65|527.87|525.07|527.87|525.07|527.45|524.65|0
1656052240000|2022-06-24 06:30:40|527.62|524.82|527.71|524.91|527.71|524.91|527.62|524.82|0
1656052250000|2022-06-24 06:30:50|527.79|524.99|527.45|524.65|527.79|524.99|527.45|524.65|0
1656052260000|2022-06-24 06:31:00|527.62|524.82|527.45|524.65|527.62|524.82|527.45|524.65|0
1656052270000|2022-06-24 06:31:10|527.28|524.48|527.03|524.23|527.28|524.48|527.03|524.23|0
1656052280000|2022-06-24 06:31:20|527.11|524.31|526.95|524.15|527.11|524.31|526.95|524.15|0
1656052290000|2022-06-24 06:31:30|526.61|523.81|527.03|524.23|527.03|524.23|526.61|523.81|0
1656052300000|2022-06-24 06:31:40|527.11|524.31|527.28|524.48|527.28|524.48|527.11|524.31|0
1656052310000|2022-06-24 06:31:50|527.54|524.74|527.45|524.65|527.62|524.82|527.45|524.65|0
1656052320000|2022-06-24 06:32:00|527.62|524.82|527.45|524.65|527.62|524.82|527.45|524.65|0
1656052330000|2022-06-24 06:32:10|527.28|524.48|527.95|525.15|527.95|525.15|527.28|524.48|0
1656052340000|2022-06-24 06:32:20|528.12|525.32|528.04|525.24|528.12|525.32|528.04|525.24|0
1656052350000|2022-06-24 06:32:30|528.12|525.32|528.12|525.32|528.12|525.32|527.95|525.15|0
1656052360000|2022-06-24 06:32:40|527.95|525.15|527.95|525.15|527.95|525.15|527.95|525.15|0
1656052370000|2022-06-24 06:32:50|528.04|525.24|528.04|525.24|528.04|525.24|528.04|525.24|0
1656052380000|2022-06-24 06:33:00|527.95|525.15|527.87|525.07|527.95|525.15|527.79|524.99|0
1656052390000|2022-06-24 06:33:10|528.12|525.32|528.12|525.32|528.12|525.32|528.12|525.32|0
1656052400000|2022-06-24 06:33:20|528.21|525.41|528.21|525.41|528.21|525.41|528.21|525.41|0
1656052410000|2022-06-24 06:33:30|528.12|525.32|528.46|525.66|528.46|525.66|528.12|525.32|0
1656052420000|2022-06-24 06:33:40|528.54|525.74|528.46|525.66|528.54|525.74|528.46|525.66|0
1656052430000|2022-06-24 06:33:50|528.54|525.74|529.13|526.33|529.13|526.33|528.46|525.66|0
1656052440000|2022-06-24 06:34:00|529.3|526.5|529.22|526.42|529.47|526.67|529.22|526.42|0
1656052450000|2022-06-24 06:34:10|529.47|526.67|529.63|526.83|529.63|526.83|529.39|526.59|0
1656052460000|2022-06-24 06:34:20|529.47|526.67|528.96|526.16|529.47|526.67|528.96|526.16|0
1656052480000|2022-06-24 06:34:40|529.13|526.33|529.13|526.33|529.13|526.33|529.13|526.33|0
1656052490000|2022-06-24 06:34:50|529.22|526.42|529.13|526.33|529.22|526.42|529.13|526.33|0
1656052500000|2022-06-24 06:35:00|529.22|526.42|529.3|526.5|529.3|526.5|529.13|526.33|0
1656052520000|2022-06-24 06:35:20|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1656052530000|2022-06-24 06:35:30|529.39|526.59|529.47|526.67|529.47|526.67|529.39|526.59|0
1656052540000|2022-06-24 06:35:40|529.3|526.5|529.47|526.67|529.47|526.67|529.3|526.5|0
1656052550000|2022-06-24 06:35:50|529.63|526.83|529.97|527.17|529.97|527.17|529.63|526.83|0
1656052560000|2022-06-24 06:36:00|529.8|527|529.8|527|529.8|527|529.8|527|0
1656052570000|2022-06-24 06:36:10|529.47|526.67|529.55|526.75|529.55|526.75|529.47|526.67|0
1656052580000|2022-06-24 06:36:20|529.47|526.67|529.3|526.5|529.47|526.67|529.3|526.5|0
1656052590000|2022-06-24 06:36:30|529.38|526.58|529.3|526.5|529.38|526.58|529.3|526.5|0
1656052600000|2022-06-24 06:36:40|529.22|526.42|529.47|526.67|529.47|526.67|529.22|526.42|0
1656052610000|2022-06-24 06:36:50|529.72|526.92|529.8|527|529.8|527|529.72|526.92|0
1656052620000|2022-06-24 06:37:00|529.89|527.09|529.8|527|529.97|527.17|529.8|527|0
1656052630000|2022-06-24 06:37:10|529.63|526.83|529.47|526.67|529.63|526.83|529.47|526.67|0
1656052640000|2022-06-24 06:37:20|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1656052650000|2022-06-24 06:37:30|527.62|524.82|527.78|524.98|527.78|524.98|527.45|524.65|0
1656052670000|2022-06-24 06:37:50|527.62|524.82|527.95|525.15|527.95|525.15|527.62|524.82|0
1656052680000|2022-06-24 06:38:00|527.78|524.98|527.62|524.82|527.78|524.98|527.62|524.82|0
1656052690000|2022-06-24 06:38:10|527.78|524.98|527.54|524.74|527.95|525.15|527.54|524.74|0
1656052700000|2022-06-24 06:38:20|527.62|524.82|527.62|524.82|527.62|524.82|527.45|524.65|0
1656052710000|2022-06-24 06:38:30|527.7|524.9|527.62|524.82|527.78|524.98|527.62|524.82|0
1656052720000|2022-06-24 06:38:40|527.54|524.74|527.28|524.48|527.54|524.74|527.28|524.48|0
1656052730000|2022-06-24 06:38:50|527.45|524.65|527.62|524.82|527.62|524.82|527.45|524.65|0
1656052740000|2022-06-24 06:39:00|527.45|524.65|527.62|524.82|527.62|524.82|527.45|524.65|0
1656052750000|2022-06-24 06:39:10|527.45|524.65|527.28|524.48|527.45|524.65|527.28|524.48|0
1656052760000|2022-06-24 06:39:20|527.11|524.31|526.86|524.06|527.11|524.31|526.86|524.06|0
1656052770000|2022-06-24 06:39:30|526.94|524.14|526.86|524.06|526.94|524.14|526.86|524.06|0
1656052780000|2022-06-24 06:39:40|526.61|523.81|526.53|523.73|526.61|523.81|526.53|523.73|0
1656052790000|2022-06-24 06:39:50|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1656052800000|2022-06-24 06:40:00|526.53|523.73|526.27|523.47|526.53|523.73|526.19|523.39|0
1656052810000|2022-06-24 06:40:10|526.11|523.31|526.11|523.31|526.27|523.47|526.11|523.31|0
1656052820000|2022-06-24 06:40:20|526.19|523.39|526.27|523.47|526.27|523.47|526.19|523.39|0
1656052840000|2022-06-24 06:40:40|526.19|523.39|526.27|523.47|526.27|523.47|526.19|523.39|0
1656052860000|2022-06-24 06:41:00|526.19|523.39|526.27|523.47|526.27|523.47|526.11|523.31|0
1656052870000|2022-06-24 06:41:10|526.19|523.39|526.11|523.31|526.19|523.39|526.11|523.31|0
1656052880000|2022-06-24 06:41:20|526.02|523.22|526.11|523.31|526.11|523.31|526.02|523.22|0
1656052890000|2022-06-24 06:41:30|526.27|523.47|526.11|523.31|526.27|523.47|526.11|523.31|0
1656052900000|2022-06-24 06:41:40|525.94|523.14|525.6|522.8|525.94|523.14|525.6|522.8|0
1656052910000|2022-06-24 06:41:50|525.77|522.97|525.94|523.14|525.94|523.14|525.77|522.97|0
1656052920000|2022-06-24 06:42:00|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1656052930000|2022-06-24 06:42:10|526.1|523.3|526.44|523.64|526.44|523.64|526.1|523.3|0
1656052940000|2022-06-24 06:42:20|526.36|523.56|526.44|523.64|526.44|523.64|526.36|523.56|0
1656052950000|2022-06-24 06:42:30|526.19|523.39|526.27|523.47|526.44|523.64|526.19|523.39|0
1656052960000|2022-06-24 06:42:40|526.1|523.3|526.19|523.39|526.27|523.47|526.1|523.3|0
1656052970000|2022-06-24 06:42:50|526.27|523.47|526.61|523.81|526.61|523.81|526.27|523.47|0
1656052980000|2022-06-24 06:43:00|526.53|523.73|526.44|523.64|526.53|523.73|526.44|523.64|0
1656052990000|2022-06-24 06:43:10|526.53|523.73|526.78|523.98|526.78|523.98|526.53|523.73|0
1656053000000|2022-06-24 06:43:20|526.94|524.14|526.94|524.14|526.94|524.14|526.94|524.14|0
1656053010000|2022-06-24 06:43:30|527.11|524.31|527.2|524.4|527.2|524.4|527.11|524.31|0
1656053020000|2022-06-24 06:43:40|527.11|524.31|526.78|523.98|527.11|524.31|526.78|523.98|0
1656053030000|2022-06-24 06:43:50|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1656053040000|2022-06-24 06:44:00|526.44|523.64|526.86|524.06|526.86|524.06|526.44|523.64|0
1656053050000|2022-06-24 06:44:10|526.94|524.14|527.03|524.23|527.03|524.23|526.94|524.14|0
1656053060000|2022-06-24 06:44:20|527.11|524.31|526.27|523.47|527.11|524.31|526.27|523.47|0
1656053070000|2022-06-24 06:44:30|525.94|523.14|525.77|522.97|526.1|523.3|525.77|522.97|0
1656053080000|2022-06-24 06:44:40|525.94|523.14|526.1|523.3|526.1|523.3|525.94|523.14|0
1656053090000|2022-06-24 06:44:50|526.02|523.22|525.27|522.47|526.02|523.22|525.27|522.47|0
1656053100000|2022-06-24 06:45:00|525.35|522.55|525.43|522.63|525.43|522.63|525.35|522.55|0
1656053110000|2022-06-24 06:45:10|525.6|522.8|525.77|522.97|525.77|522.97|525.6|522.8|0
1656053120000|2022-06-24 06:45:20|525.69|522.89|525.94|523.14|525.94|523.14|525.69|522.89|0
1656053130000|2022-06-24 06:45:30|526.27|523.47|526.27|523.47|526.27|523.47|526.19|523.39|0
1656053140000|2022-06-24 06:45:40|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1656053150000|2022-06-24 06:45:50|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1656053160000|2022-06-24 06:46:00|525.77|522.97|525.69|522.89|525.77|522.97|525.6|522.8|0
1656053170000|2022-06-24 06:46:10|525.6|522.8|525.77|522.97|525.94|523.14|525.6|522.8|0
1656053180000|2022-06-24 06:46:20|525.86|523.06|525.69|522.89|525.86|523.06|525.69|522.89|0
1656053190000|2022-06-24 06:46:30|525.6|522.8|525.52|522.72|525.6|522.8|525.43|522.63|0
1656053200000|2022-06-24 06:46:40|525.43|522.63|525.43|522.63|525.43|522.63|525.35|522.55|0
1656053230000|2022-06-24 06:47:10|525.35|522.55|525.43|522.63|525.43|522.63|525.27|522.47|0
1656053240000|2022-06-24 06:47:20|525.35|522.55|525.35|522.55|525.43|522.63|525.35|522.55|0
1656053250000|2022-06-24 06:47:30|525.43|522.63|525.6|522.8|525.6|522.8|525.43|522.63|0
1656053270000|2022-06-24 06:47:50|525.43|522.63|525.35|522.55|525.43|522.63|525.35|522.55|0
1656053290000|2022-06-24 06:48:10|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656053300000|2022-06-24 06:48:20|525.35|522.55|525.6|522.8|525.6|522.8|525.35|522.55|0
1656053310000|2022-06-24 06:48:30|525.43|522.63|525.43|522.63|525.43|522.63|525.35|522.55|0
1656053320000|2022-06-24 06:48:40|525.52|522.72|526.02|523.22|526.02|523.22|525.43|522.63|0
1656053330000|2022-06-24 06:48:50|526.1|523.3|526.1|523.3|526.1|523.3|526.1|523.3|0
1656053340000|2022-06-24 06:49:00|525.94|523.14|525.69|522.89|525.94|523.14|525.69|522.89|0
1656053350000|2022-06-24 06:49:10|525.6|522.8|525.43|522.63|525.6|522.8|525.43|522.63|0
1656053360000|2022-06-24 06:49:20|525.6|522.8|525.69|522.89|525.69|522.89|525.6|522.8|0
1656053370000|2022-06-24 06:49:30|525.6|522.8|525.69|522.89|525.69|522.89|525.43|522.63|0
1656053380000|2022-06-24 06:49:40|525.77|522.97|525.69|522.89|525.77|522.97|525.69|522.89|0
1656053390000|2022-06-24 06:49:50|525.6|522.8|525.77|522.97|525.77|522.97|525.6|522.8|0
1656053400000|2022-06-24 06:50:00|525.85|523.05|525.93|523.13|525.93|523.13|525.85|523.05|0
1656053410000|2022-06-24 06:50:10|526.02|523.22|525.93|523.13|526.27|523.47|525.93|523.13|0
1656053420000|2022-06-24 06:50:20|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656053430000|2022-06-24 06:50:30|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656053440000|2022-06-24 06:50:40|525.43|522.63|525.93|523.13|525.93|523.13|525.43|522.63|0
1656053450000|2022-06-24 06:50:50|525.77|522.97|525.85|523.05|525.85|523.05|525.77|522.97|0
1656053460000|2022-06-24 06:51:00|525.77|522.97|525.77|522.97|525.93|523.13|525.77|522.97|0
1656053480000|2022-06-24 06:51:20|525.93|523.13|525.85|523.05|525.93|523.13|525.85|523.05|0
1656053490000|2022-06-24 06:51:30|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656053500000|2022-06-24 06:51:40|526.1|523.3|526.1|523.3|526.27|523.47|526.1|523.3|0
1656053510000|2022-06-24 06:51:50|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1656053520000|2022-06-24 06:52:00|526.02|523.22|526.1|523.3|526.1|523.3|526.02|523.22|0
1656053530000|2022-06-24 06:52:10|526.19|523.39|526.19|523.39|526.36|523.56|526.19|523.39|0
1656053540000|2022-06-24 06:52:20|526.27|523.47|526.1|523.3|526.27|523.47|526.1|523.3|0
1656053550000|2022-06-24 06:52:30|525.93|523.13|525.93|523.13|525.93|523.13|525.93|523.13|0
1656053560000|2022-06-24 06:52:40|525.85|523.05|526.02|523.22|526.02|523.22|525.85|523.05|0
1656053570000|2022-06-24 06:52:50|525.93|523.13|525.93|523.13|525.93|523.13|525.93|523.13|0
1656053580000|2022-06-24 06:53:00|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1656053590000|2022-06-24 06:53:10|525.93|523.13|525.93|523.13|525.93|523.13|525.93|523.13|0
1656053600000|2022-06-24 06:53:20|526.02|523.22|526.1|523.3|526.27|523.47|526.02|523.22|0
1656053610000|2022-06-24 06:53:30|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1656053630000|2022-06-24 06:53:50|526.19|523.39|526.1|523.3|526.19|523.39|526.1|523.3|0
1656053640000|2022-06-24 06:54:00|525.93|523.13|526.19|523.39|526.27|523.47|525.93|523.13|0
1656053650000|2022-06-24 06:54:10|526.44|523.64|526.44|523.64|526.44|523.64|526.36|523.56|0
1656053660000|2022-06-24 06:54:20|526.36|523.56|526.1|523.3|526.44|523.64|526.1|523.3|0
1656053670000|2022-06-24 06:54:30|526.19|523.39|526.1|523.3|526.19|523.39|526.1|523.3|0
1656053690000|2022-06-24 06:54:50|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1656053700000|2022-06-24 06:55:00|526.36|523.56|526.52|523.72|526.52|523.72|526.36|523.56|0
1656053710000|2022-06-24 06:55:10|526.6|523.8|526.77|523.97|526.77|523.97|526.6|523.8|0
1656053720000|2022-06-24 06:55:20|526.94|524.14|526.86|524.06|526.94|524.14|526.86|524.06|0
1656053730000|2022-06-24 06:55:30|526.77|523.97|526.94|524.14|526.94|524.14|526.77|523.97|0
1656053740000|2022-06-24 06:55:40|527.03|524.23|527.36|524.56|527.36|524.56|526.94|524.14|0
1656053750000|2022-06-24 06:55:50|527.27|524.47|527.36|524.56|527.36|524.56|527.27|524.47|0
1656053760000|2022-06-24 06:56:00|527.27|524.47|527.44|524.64|527.44|524.64|527.27|524.47|0
1656053770000|2022-06-24 06:56:10|527.11|524.31|527.03|524.23|527.19|524.39|527.03|524.23|0
1656053780000|2022-06-24 06:56:20|527.11|524.31|526.94|524.14|527.11|524.31|526.77|523.97|0
1656053790000|2022-06-24 06:56:30|527.03|524.23|527.11|524.31|527.11|524.31|526.94|524.14|0
1656053800000|2022-06-24 06:56:40|527.27|524.47|527.36|524.56|527.36|524.56|527.27|524.47|0
1656053810000|2022-06-24 06:56:50|527.27|524.47|527.61|524.81|527.61|524.81|527.27|524.47|0
1656053820000|2022-06-24 06:57:00|527.78|524.98|527.61|524.81|527.78|524.98|527.61|524.81|0
1656053830000|2022-06-24 06:57:10|527.78|524.98|527.95|525.15|527.95|525.15|527.7|524.9|0
1656053850000|2022-06-24 06:57:30|527.61|524.81|527.44|524.64|527.61|524.81|527.44|524.64|0
1656053860000|2022-06-24 06:57:40|527.53|524.73|527.44|524.64|527.53|524.73|527.44|524.64|0
1656053870000|2022-06-24 06:57:50|527.11|524.31|526.94|524.14|527.11|524.31|526.94|524.14|0
1656053880000|2022-06-24 06:58:00|527.11|524.31|526.52|523.72|527.11|524.31|526.52|523.72|0
1656053890000|2022-06-24 06:58:10|526.6|523.8|526.6|523.8|526.77|523.97|526.43|523.63|0
1656053910000|2022-06-24 06:58:30|526.69|523.89|527.03|524.23|527.03|524.23|526.6|523.8|0
1656053920000|2022-06-24 06:58:40|526.86|524.06|527.11|524.31|527.11|524.31|526.86|524.06|0
1656053930000|2022-06-24 06:58:50|526.94|524.14|526.6|523.8|526.94|524.14|526.6|523.8|0
1656053940000|2022-06-24 06:59:00|526.69|523.89|526.6|523.8|526.69|523.89|526.6|523.8|0
1656053950000|2022-06-24 06:59:10|526.69|523.89|526.94|524.14|526.94|524.14|526.6|523.8|0
1656053960000|2022-06-24 06:59:20|527.19|524.39|527.44|524.64|527.44|524.64|527.11|524.31|0
1656053970000|2022-06-24 06:59:30|527.53|524.73|527.44|524.64|527.61|524.81|527.44|524.64|0
1656053980000|2022-06-24 06:59:40|527.11|524.31|527.44|524.64|527.44|524.64|527.11|524.31|0
1656053990000|2022-06-24 06:59:50|527.61|524.81|527.61|524.81|527.61|524.81|527.44|524.64|0
1656054000000|2022-06-24 07:00:00|527.44|524.64|527.78|524.98|527.78|524.98|527.44|524.64|0
1656054010000|2022-06-24 07:00:10|527.44|524.64|527.61|524.81|527.78|524.98|527.44|524.64|0
1656054020000|2022-06-24 07:00:20|527.78|524.98|528.11|525.31|528.11|525.31|527.78|524.98|0
1656054030000|2022-06-24 07:00:30|527.94|525.14|528.11|525.31|528.28|525.48|527.94|525.14|0
1656054040000|2022-06-24 07:00:40|528.28|525.48|527.11|524.31|530.78|527.98|527.11|524.31|0
1656054050000|2022-06-24 07:00:50|527.28|524.48|526.78|523.98|527.28|524.48|526.78|523.98|0
1656054060000|2022-06-24 07:01:00|526.94|524.14|527.03|524.23|527.11|524.31|526.94|524.14|0
1656054070000|2022-06-24 07:01:10|527.2|524.4|527.37|524.57|527.37|524.57|527.2|524.4|0
1656054080000|2022-06-24 07:01:20|527.79|524.99|527.62|524.82|527.79|524.99|527.62|524.82|0
1656054090000|2022-06-24 07:01:30|527.79|524.99|527.45|524.65|527.79|524.99|527.28|524.48|0
1656054100000|2022-06-24 07:01:40|527.28|524.48|527.28|524.48|527.28|524.48|527.11|524.31|0
1656054110000|2022-06-24 07:01:50|527.45|524.65|527.79|524.99|527.95|525.15|527.45|524.65|0
1656054120000|2022-06-24 07:02:00|527.95|525.15|528.12|525.32|528.12|525.32|527.95|525.15|0
1656054130000|2022-06-24 07:02:10|528.29|525.49|528.29|525.49|528.29|525.49|528.21|525.41|0
1656054140000|2022-06-24 07:02:20|528.12|525.32|528.38|525.58|528.46|525.66|528.12|525.32|0
1656054150000|2022-06-24 07:02:30|528.46|525.66|528.8|526|528.8|526|528.46|525.66|0
1656054160000|2022-06-24 07:02:40|528.96|526.16|528.88|526.08|528.96|526.16|528.63|525.83|0
1656054170000|2022-06-24 07:02:50|529.3|526.5|529.64|526.84|529.64|526.84|529.13|526.33|0
1656054180000|2022-06-24 07:03:00|529.47|526.67|529.64|526.84|529.64|526.84|529.47|526.67|0
1656054190000|2022-06-24 07:03:10|529.47|526.67|529.47|526.67|529.47|526.67|529.47|526.67|0
1656054200000|2022-06-24 07:03:20|529.3|526.5|528.96|526.16|529.64|526.84|528.96|526.16|0
1656054210000|2022-06-24 07:03:30|528.63|525.83|528.63|525.83|528.96|526.16|528.63|525.83|0
1656054220000|2022-06-24 07:03:40|528.29|525.49|528.8|526|528.8|526|528.29|525.49|0
1656054230000|2022-06-24 07:03:50|528.46|525.66|528.29|525.49|528.55|525.75|528.29|525.49|0
1656054240000|2022-06-24 07:04:00|528.12|525.32|527.95|525.15|528.12|525.32|527.95|525.15|0
1656054250000|2022-06-24 07:04:10|528.29|525.49|527.87|525.07|528.46|525.66|527.87|525.07|0
1656054260000|2022-06-24 07:04:20|527.95|525.15|527.78|524.98|527.95|525.15|527.78|524.98|0
1656054270000|2022-06-24 07:04:30|527.95|525.15|528.12|525.32|528.55|525.75|527.95|525.15|0
1656054280000|2022-06-24 07:04:40|528.29|525.49|528.12|525.32|528.29|525.49|527.95|525.15|0
1656054290000|2022-06-24 07:04:50|527.95|525.15|528.04|525.24|528.29|525.49|527.95|525.15|0
1656054300000|2022-06-24 07:05:00|527.84|525.44|527.75|525.35|527.84|525.44|527.67|525.27|0
1656054310000|2022-06-24 07:05:10|527.92|525.52|528.09|525.69|528.09|525.69|527.67|525.27|0
1656054320000|2022-06-24 07:05:20|528.26|525.86|528.51|526.11|528.51|526.11|528.26|525.86|0
1656054330000|2022-06-24 07:05:30|528.26|525.86|528.26|525.86|528.26|525.86|528.09|525.69|0
1656054340000|2022-06-24 07:05:40|528.09|525.69|528.18|525.78|528.18|525.78|528.09|525.69|0
1656054350000|2022-06-24 07:05:50|528.09|525.69|528.18|525.78|528.26|525.86|528.09|525.69|0
1656054360000|2022-06-24 07:06:00|528.09|525.69|527.75|525.35|528.09|525.69|527.75|525.35|0
1656054370000|2022-06-24 07:06:10|527.67|525.27|526.91|524.51|527.67|525.27|526.91|524.51|0
1656054380000|2022-06-24 07:06:20|526.57|524.17|526.33|523.93|526.74|524.34|526.33|523.93|0
1656054390000|2022-06-24 07:06:30|526.57|524.17|526.41|524.01|526.74|524.34|526.41|524.01|0
1656054400000|2022-06-24 07:06:40|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1656054410000|2022-06-24 07:06:50|526.16|523.76|526.66|524.26|526.66|524.26|526.07|523.67|0
1656054420000|2022-06-24 07:07:00|526.57|524.17|526.24|523.84|526.57|524.17|526.24|523.84|0
1656054430000|2022-06-24 07:07:10|526.07|523.67|525.4|523|526.07|523.67|525.4|523|0
1656054440000|2022-06-24 07:07:20|525.49|523.09|525.57|523.17|525.57|523.17|525.4|523|0
1656054450000|2022-06-24 07:07:30|525.4|523|524.56|522.16|525.4|523|524.56|522.16|0
1656054460000|2022-06-24 07:07:40|524.39|521.99|524.39|521.99|524.39|521.99|524.31|521.91|0
1656054470000|2022-06-24 07:07:50|524.56|522.16|524.22|521.82|524.56|522.16|524.22|521.82|0
1656054480000|2022-06-24 07:08:00|524.31|521.91|524.31|521.91|524.39|521.99|524.31|521.91|0
1656054490000|2022-06-24 07:08:10|524.39|521.99|524.39|521.99|524.39|521.99|524.22|521.82|0
1656054500000|2022-06-24 07:08:20|524.31|521.91|524.22|521.82|524.39|521.99|524.22|521.82|0
1656054510000|2022-06-24 07:08:30|524.05|521.65|524.48|522.08|524.48|522.08|524.05|521.65|0
1656054520000|2022-06-24 07:08:40|524.73|522.33|524.65|522.25|524.73|522.33|524.56|522.16|0
1656054530000|2022-06-24 07:08:50|524.56|522.16|524.73|522.33|524.73|522.33|524.39|521.99|0
1656054540000|2022-06-24 07:09:00|524.56|522.16|524.56|522.16|524.65|522.25|524.56|522.16|0
1656054550000|2022-06-24 07:09:10|524.73|522.33|524.65|522.25|524.73|522.33|524.39|521.99|0
1656054560000|2022-06-24 07:09:20|524.73|522.33|524.81|522.41|525.06|522.66|524.73|522.33|0
1656054570000|2022-06-24 07:09:30|525.06|522.66|525.06|522.66|525.06|522.66|525.06|522.66|0
1656054580000|2022-06-24 07:09:40|524.89|522.49|524.56|522.16|524.89|522.49|524.56|522.16|0
1656054590000|2022-06-24 07:09:50|525.06|522.66|524.98|522.58|525.06|522.66|524.98|522.58|0
1656054600000|2022-06-24 07:10:00|524.73|522.33|524.98|522.58|525.06|522.66|524.73|522.33|0
1656054610000|2022-06-24 07:10:10|525.48|523.08|525.82|523.42|525.9|523.5|525.48|523.08|0
1656054620000|2022-06-24 07:10:20|525.56|523.16|525.56|523.16|525.56|523.16|525.56|523.16|0
1656054630000|2022-06-24 07:10:30|525.4|523|525.23|522.83|525.4|523|525.15|522.75|0
1656054640000|2022-06-24 07:10:40|524.73|522.33|524.39|521.99|524.73|522.33|524.39|521.99|0
1656054650000|2022-06-24 07:10:50|524.31|521.91|524.89|522.49|524.89|522.49|524.31|521.91|0
1656054660000|2022-06-24 07:11:00|524.56|522.16|524.05|521.65|524.56|522.16|524.05|521.65|0
1656054670000|2022-06-24 07:11:10|524.22|521.82|524.64|522.24|524.64|522.24|524.22|521.82|0
1656054680000|2022-06-24 07:11:20|524.56|522.16|524.72|522.32|524.72|522.32|524.56|522.16|0
1656054690000|2022-06-24 07:11:30|525.06|522.66|525.06|522.66|525.23|522.83|525.06|522.66|0
1656054700000|2022-06-24 07:11:40|524.72|522.32|524.56|522.16|524.89|522.49|524.56|522.16|0
1656054710000|2022-06-24 07:11:50|524.98|522.58|524.72|522.32|524.98|522.58|524.72|522.32|0
1656054720000|2022-06-24 07:12:00|524.98|522.58|524.89|522.49|524.98|522.58|524.89|522.49|0
1656054730000|2022-06-24 07:12:10|525.06|522.66|525.4|523|525.4|523|525.06|522.66|0
1656054740000|2022-06-24 07:12:20|525.56|523.16|525.48|523.08|525.56|523.16|525.48|523.08|0
1656054750000|2022-06-24 07:12:30|525.4|523|525.56|523.16|525.56|523.16|525.4|523|0
1656054760000|2022-06-24 07:12:40|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1656054770000|2022-06-24 07:12:50|525.73|523.33|525.73|523.33|525.82|523.42|525.56|523.16|0
1656054780000|2022-06-24 07:13:00|525.9|523.5|525.4|523|525.9|523.5|525.4|523|0
1656054790000|2022-06-24 07:13:10|525.48|523.08|525.48|523.08|525.48|523.08|525.4|523|0
1656054800000|2022-06-24 07:13:20|525.4|523|524.89|522.49|525.4|523|524.72|522.32|0
1656054810000|2022-06-24 07:13:30|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1656054820000|2022-06-24 07:13:40|524.56|522.16|524.81|522.41|524.81|522.41|524.56|522.16|0
1656054830000|2022-06-24 07:13:50|524.98|522.58|525.15|522.75|525.15|522.75|524.98|522.58|0
1656054840000|2022-06-24 07:14:00|525.23|522.83|525.56|523.16|525.56|523.16|525.23|522.83|0
1656054850000|2022-06-24 07:14:10|525.73|523.33|526.91|524.51|526.91|524.51|525.73|523.33|0
1656054860000|2022-06-24 07:14:20|526.74|524.34|526.4|524|526.74|524.34|526.4|524|0
1656054870000|2022-06-24 07:14:30|526.57|524.17|526.57|524.17|526.57|524.17|526.57|524.17|0
1656054880000|2022-06-24 07:14:40|526.4|524|526.4|524|526.66|524.26|526.4|524|0
1656054890000|2022-06-24 07:14:50|526.24|523.84|526.57|524.17|526.57|524.17|526.24|523.84|0
1656054900000|2022-06-24 07:15:00|526.66|524.26|526.49|524.09|526.66|524.26|526.24|523.84|0
1656054910000|2022-06-24 07:15:10|526.57|524.17|526.24|523.84|526.57|524.17|525.82|523.42|0
1656054920000|2022-06-24 07:15:20|526.49|524.09|526.66|524.26|526.66|524.26|526.49|524.09|0
1656054930000|2022-06-24 07:15:30|526.91|524.51|526.57|524.17|527|524.6|526.57|524.17|0
1656054940000|2022-06-24 07:15:40|526.66|524.26|527.16|524.76|527.16|524.76|526.66|524.26|0
1656054950000|2022-06-24 07:15:50|527.24|524.84|527.33|524.93|527.33|524.93|527.24|524.84|0
1656054960000|2022-06-24 07:16:00|527.41|525.01|527.67|525.27|527.67|525.27|527.41|525.01|0
1656054970000|2022-06-24 07:16:10|527.58|525.18|527.75|525.35|527.92|525.52|527.58|525.18|0
1656054980000|2022-06-24 07:16:20|527.67|525.27|527.92|525.52|527.92|525.52|527.58|525.18|0
1656054990000|2022-06-24 07:16:30|528.25|525.85|528.17|525.77|528.25|525.85|528.09|525.69|0
1656055000000|2022-06-24 07:16:40|528.59|526.19|529.1|526.7|529.1|526.7|528.59|526.19|0
1656055010000|2022-06-24 07:16:50|529.27|526.87|529.27|526.87|529.43|527.03|529.27|526.87|0
1656055020000|2022-06-24 07:17:00|529.02|526.62|529.27|526.87|529.27|526.87|529.02|526.62|0
1656055030000|2022-06-24 07:17:10|529.52|527.12|528.76|526.36|529.52|527.12|528.76|526.36|0
1656055040000|2022-06-24 07:17:20|529.18|526.78|528.76|526.36|529.18|526.78|528.76|526.36|0
1656055050000|2022-06-24 07:17:30|528.68|526.28|528.59|526.19|528.68|526.28|528.34|525.94|0
1656055060000|2022-06-24 07:17:40|528.51|526.11|528.59|526.19|528.59|526.19|528.34|525.94|0
1656055070000|2022-06-24 07:17:50|528.76|526.36|529.02|526.62|529.02|526.62|528.76|526.36|0
1656055080000|2022-06-24 07:18:00|529.1|526.7|529.02|526.62|529.18|526.78|528.93|526.53|0
1656055090000|2022-06-24 07:18:10|528.76|526.36|529.27|526.87|529.27|526.87|528.76|526.36|0
1656055100000|2022-06-24 07:18:20|529.1|526.7|528.93|526.53|529.1|526.7|528.93|526.53|0
1656055110000|2022-06-24 07:18:30|528.59|526.19|528.85|526.45|528.85|526.45|528.25|525.85|0
1656055120000|2022-06-24 07:18:40|528.93|526.53|528.76|526.36|528.93|526.53|528.76|526.36|0
1656055130000|2022-06-24 07:18:50|528.85|526.45|528.93|526.53|529.02|526.62|528.85|526.45|0
1656055140000|2022-06-24 07:19:00|528.68|526.28|528.17|525.77|528.68|526.28|528.17|525.77|0
1656055150000|2022-06-24 07:19:10|527.92|525.52|527.84|525.44|527.92|525.52|527.58|525.18|0
1656055160000|2022-06-24 07:19:20|527.58|525.18|527.67|525.27|527.67|525.27|527.58|525.18|0
1656055170000|2022-06-24 07:19:30|527.75|525.35|527.92|525.52|527.92|525.52|527.75|525.35|0
1656055180000|2022-06-24 07:19:40|527.75|525.35|527.58|525.18|527.75|525.35|527.58|525.18|0
1656055190000|2022-06-24 07:19:50|528.08|525.68|528.25|525.85|528.25|525.85|528|525.6|0
1656055200000|2022-06-24 07:20:00|528.42|526.02|528.76|526.36|528.76|526.36|528.25|525.85|0
1656055210000|2022-06-24 07:20:10|528.85|526.45|528.93|526.53|528.93|526.53|528.76|526.36|0
1656055220000|2022-06-24 07:20:20|529.02|526.62|528.93|526.53|529.02|526.62|528.93|526.53|0
1656055230000|2022-06-24 07:20:30|528.85|526.45|528.85|526.45|528.93|526.53|528.85|526.45|0
1656055240000|2022-06-24 07:20:40|528.76|526.36|528.76|526.36|528.76|526.36|528.59|526.19|0
1656055250000|2022-06-24 07:20:50|528.85|526.45|528.93|526.53|528.93|526.53|528.85|526.45|0
1656055260000|2022-06-24 07:21:00|529.01|526.61|528.93|526.53|529.01|526.61|528.93|526.53|0
1656055270000|2022-06-24 07:21:10|529.01|526.61|528.93|526.53|529.1|526.7|528.93|526.53|0
1656055280000|2022-06-24 07:21:20|528.68|526.28|528.68|526.28|528.68|526.28|528.68|526.28|0
1656055290000|2022-06-24 07:21:30|528.59|526.19|528.51|526.11|528.76|526.36|528.51|526.11|0
1656055300000|2022-06-24 07:21:40|528.42|526.02|528|525.6|528.42|526.02|528|525.6|0
1656055310000|2022-06-24 07:21:50|528.08|525.68|528|525.6|528.17|525.77|528|525.6|0
1656055320000|2022-06-24 07:22:00|527.92|525.52|527.67|525.27|528|525.6|527.67|525.27|0
1656055330000|2022-06-24 07:22:10|527.58|525.18|527.5|525.1|527.58|525.18|527.16|524.76|0
1656055340000|2022-06-24 07:22:20|527.41|525.01|527.58|525.18|527.58|525.18|527.41|525.01|0
1656055350000|2022-06-24 07:22:30|527.75|525.35|527.92|525.52|527.92|525.52|527.75|525.35|0
1656055360000|2022-06-24 07:22:40|528|525.6|528.59|526.19|528.59|526.19|528|525.6|0
1656055370000|2022-06-24 07:22:50|528.42|526.02|528.25|525.85|528.42|526.02|528.25|525.85|0
1656055380000|2022-06-24 07:23:00|528.51|526.11|528.68|526.28|528.76|526.36|528.51|526.11|0
1656055390000|2022-06-24 07:23:10|528.59|526.19|528.51|526.11|528.59|526.19|528.42|526.02|0
1656055400000|2022-06-24 07:23:20|528.25|525.85|528.76|526.36|528.76|526.36|528.25|525.85|0
1656055410000|2022-06-24 07:23:30|528.68|526.28|528.68|526.28|528.76|526.36|528.59|526.19|0
1656055420000|2022-06-24 07:23:40|528.76|526.36|529.01|526.61|529.1|526.7|528.76|526.36|0
1656055430000|2022-06-24 07:23:50|528.93|526.53|528.51|526.11|528.93|526.53|528.51|526.11|0
1656055440000|2022-06-24 07:24:00|528.17|525.77|528.51|526.11|528.51|526.11|528.17|525.77|0
1656055450000|2022-06-24 07:24:10|528.34|525.94|528.34|525.94|528.34|525.94|528.34|525.94|0
1656055460000|2022-06-24 07:24:20|528.51|526.11|528.51|526.11|528.51|526.11|528.51|526.11|0
1656055470000|2022-06-24 07:24:30|528.42|526.02|528.42|526.02|528.42|526.02|528.25|525.85|0
1656055480000|2022-06-24 07:24:40|528.51|526.11|528.59|526.19|528.59|526.19|528.42|526.02|0
1656055490000|2022-06-24 07:24:50|528.51|526.11|528.85|526.45|529.09|526.69|528.51|526.11|0
1656055500000|2022-06-24 07:25:00|528.59|526.19|528.76|526.36|528.76|526.36|528.59|526.19|0
1656055510000|2022-06-24 07:25:10|528.85|526.45|528.85|526.45|528.85|526.45|528.85|526.45|0
1656055520000|2022-06-24 07:25:20|528.93|526.53|528.93|526.53|529.09|526.69|528.93|526.53|0
1656055530000|2022-06-24 07:25:30|529.01|526.61|529.01|526.61|529.09|526.69|529.01|526.61|0
1656055540000|2022-06-24 07:25:40|529.09|526.69|529.01|526.61|529.09|526.69|529.01|526.61|0
1656055550000|2022-06-24 07:25:50|529.09|526.69|528.76|526.36|529.09|526.69|528.76|526.36|0
1656055560000|2022-06-24 07:26:00|528.84|526.44|528.68|526.28|528.84|526.44|528.59|526.19|0
1656055570000|2022-06-24 07:26:10|528.84|526.44|528.76|526.36|528.84|526.44|528.76|526.36|0
1656055580000|2022-06-24 07:26:20|528.84|526.44|528.59|526.19|528.84|526.44|528.59|526.19|0
1656055590000|2022-06-24 07:26:30|528.51|526.11|528.51|526.11|528.59|526.19|528.51|526.11|0
1656055600000|2022-06-24 07:26:40|528.34|525.94|528.34|525.94|528.34|525.94|528.25|525.85|0
1656055610000|2022-06-24 07:26:50|528.25|525.85|528.17|525.77|528.42|526.02|528.08|525.68|0
1656055620000|2022-06-24 07:27:00|527.58|525.18|527.58|525.18|527.58|525.18|527.41|525.01|0
1656055630000|2022-06-24 07:27:10|527.66|525.26|527.75|525.35|527.75|525.35|527.58|525.18|0
1656055640000|2022-06-24 07:27:20|527.83|525.43|528.34|525.94|528.34|525.94|527.83|525.43|0
1656055650000|2022-06-24 07:27:30|528.08|525.68|527.75|525.35|528.17|525.77|527.75|525.35|0
1656055660000|2022-06-24 07:27:40|527.41|525.01|527.16|524.76|527.41|525.01|527.07|524.67|0
1656055670000|2022-06-24 07:27:50|526.9|524.5|527.16|524.76|527.24|524.84|526.9|524.5|0
1656055680000|2022-06-24 07:28:00|527.24|524.84|527.07|524.67|527.24|524.84|526.99|524.59|0
1656055690000|2022-06-24 07:28:10|527.41|525.01|527.66|525.26|527.83|525.43|527.41|525.01|0
1656055700000|2022-06-24 07:28:20|527.75|525.35|527.33|524.93|527.75|525.35|527.24|524.84|0
1656055710000|2022-06-24 07:28:30|527.41|525.01|527.24|524.84|527.41|525.01|527.24|524.84|0
1656055720000|2022-06-24 07:28:40|527.07|524.67|526.9|524.5|527.07|524.67|526.82|524.42|0
1656055730000|2022-06-24 07:28:50|526.74|524.34|526.9|524.5|526.9|524.5|526.74|524.34|0
1656055740000|2022-06-24 07:29:00|526.74|524.34|527.16|524.76|527.16|524.76|526.74|524.34|0
1656055750000|2022-06-24 07:29:10|527.24|524.84|526.82|524.42|527.24|524.84|526.82|524.42|0
1656055760000|2022-06-24 07:29:20|526.74|524.34|526.57|524.17|526.82|524.42|526.57|524.17|0
1656055770000|2022-06-24 07:29:30|526.74|524.34|526.74|524.34|526.9|524.5|526.74|524.34|0
1656055780000|2022-06-24 07:29:40|526.82|524.42|526.74|524.34|526.82|524.42|526.74|524.34|0
1656055790000|2022-06-24 07:29:50|526.82|524.42|526.74|524.34|526.9|524.5|526.74|524.34|0
1656055800000|2022-06-24 07:30:00|526.82|524.42|526.73|524.33|526.82|524.42|526.73|524.33|0
1656055810000|2022-06-24 07:30:10|526.82|524.42|526.82|524.42|526.82|524.42|526.82|524.42|0
1656055820000|2022-06-24 07:30:20|526.73|524.33|526.9|524.5|526.9|524.5|526.73|524.33|0
1656055830000|2022-06-24 07:30:30|527.07|524.67|526.9|524.5|527.07|524.67|526.9|524.5|0
1656055840000|2022-06-24 07:30:40|526.73|524.33|526.57|524.17|526.73|524.33|526.57|524.17|0
1656055850000|2022-06-24 07:30:50|526.73|524.33|526.73|524.33|526.9|524.5|526.73|524.33|0
1656055860000|2022-06-24 07:31:00|526.65|524.25|526.73|524.33|526.73|524.33|526.57|524.17|0
1656055870000|2022-06-24 07:31:10|526.65|524.25|526.23|523.83|526.65|524.25|526.23|523.83|0
1656055880000|2022-06-24 07:31:20|526.32|523.92|526.15|523.75|526.32|523.92|526.06|523.66|0
1656055890000|2022-06-24 07:31:30|526.06|523.66|525.73|523.33|526.06|523.66|525.65|523.25|0
1656055900000|2022-06-24 07:31:40|525.81|523.41|525.39|522.99|525.81|523.41|525.39|522.99|0
1656055910000|2022-06-24 07:31:50|525.22|522.82|525.39|522.99|525.39|522.99|525.05|522.65|0
1656055920000|2022-06-24 07:32:00|525.22|522.82|525.39|522.99|525.39|522.99|525.22|522.82|0
1656055930000|2022-06-24 07:32:10|525.22|522.82|525.39|522.99|525.48|523.08|525.22|522.82|0
1656055940000|2022-06-24 07:32:20|525.22|522.82|525.14|522.74|525.22|522.82|525.14|522.74|0
1656055950000|2022-06-24 07:32:30|525.05|522.65|525.14|522.74|525.22|522.82|525.05|522.65|0
1656055960000|2022-06-24 07:32:40|525.05|522.65|524.72|522.32|525.05|522.65|524.72|522.32|0
1656055970000|2022-06-24 07:32:50|524.64|522.24|524.55|522.15|524.64|522.24|524.55|522.15|0
1656055980000|2022-06-24 07:33:00|524.64|522.24|524.89|522.49|524.89|522.49|524.55|522.15|0
1656055990000|2022-06-24 07:33:10|525.05|522.65|525.31|522.91|525.31|522.91|524.97|522.57|0
1656056000000|2022-06-24 07:33:20|525.22|522.82|524.89|522.49|525.22|522.82|524.89|522.49|0
1656056010000|2022-06-24 07:33:30|525.14|522.74|525.22|522.82|525.22|522.82|525.14|522.74|0
1656056020000|2022-06-24 07:33:40|525.05|522.65|525.05|522.65|525.05|522.65|525.05|522.65|0
1656056030000|2022-06-24 07:33:50|525.14|522.74|524.38|521.98|525.14|522.74|524.38|521.98|0
1656056040000|2022-06-24 07:34:00|524.05|521.65|524.55|522.15|524.55|522.15|524.05|521.65|0
1656056060000|2022-06-24 07:34:20|524.64|522.24|524.64|522.24|524.8|522.4|524.64|522.24|0
1656056070000|2022-06-24 07:34:30|524.72|522.32|524.97|522.57|524.97|522.57|524.72|522.32|0
1656056080000|2022-06-24 07:34:40|525.14|522.74|525.14|522.74|525.14|522.74|525.05|522.65|0
1656056090000|2022-06-24 07:34:50|524.97|522.57|524.64|522.24|525.05|522.65|524.64|522.24|0
1656056100000|2022-06-24 07:35:00|524.72|522.32|524.72|522.32|524.89|522.49|524.72|522.32|0
1656056110000|2022-06-24 07:35:10|525.22|522.82|525.22|522.82|525.31|522.91|525.22|522.82|0
1656056120000|2022-06-24 07:35:20|525.31|522.91|525.39|522.99|525.39|522.99|525.31|522.91|0
1656056130000|2022-06-24 07:35:30|525.22|522.82|525.39|522.99|525.39|522.99|525.22|522.82|0
1656056140000|2022-06-24 07:35:40|525.56|523.16|525.81|523.41|525.81|523.41|525.56|523.16|0
1656056150000|2022-06-24 07:35:50|525.89|523.49|526.06|523.66|526.23|523.83|525.89|523.49|0
1656056160000|2022-06-24 07:36:00|525.98|523.58|525.72|523.32|526.06|523.66|525.72|523.32|0
1656056170000|2022-06-24 07:36:10|525.81|523.41|525.72|523.32|525.89|523.49|525.72|523.32|0
1656056180000|2022-06-24 07:36:20|525.81|523.41|527.58|525.18|527.58|525.18|525.64|523.24|0
1656056190000|2022-06-24 07:36:30|527.5|525.1|527.5|525.1|527.5|525.1|527.5|525.1|0
1656056200000|2022-06-24 07:36:40|527.58|525.18|527.58|525.18|527.67|525.27|527.58|525.18|0
1656056210000|2022-06-24 07:36:50|527.42|525.02|527.34|524.94|527.42|525.02|527.34|524.94|0
1656056220000|2022-06-24 07:37:00|527.25|524.85|527.08|524.68|527.25|524.85|527.08|524.68|0
1656056230000|2022-06-24 07:37:10|527.25|524.85|527.25|524.85|527.25|524.85|527.08|524.68|0
1656056240000|2022-06-24 07:37:20|527.34|524.94|527.34|524.94|527.42|525.02|527.34|524.94|0
1656056250000|2022-06-24 07:37:30|527.08|524.68|526.91|524.51|527.34|524.94|526.91|524.51|0
1656056260000|2022-06-24 07:37:40|526.75|524.35|526.08|523.68|526.75|524.35|526.08|523.68|0
1656056270000|2022-06-24 07:37:50|526.24|523.84|525.74|523.34|526.24|523.84|525.74|523.34|0
1656056280000|2022-06-24 07:38:00|525.91|523.51|525.74|523.34|525.91|523.51|525.74|523.34|0
1656056290000|2022-06-24 07:38:10|525.66|523.26|525.58|523.18|525.66|523.26|525.58|523.18|0
1656056300000|2022-06-24 07:38:20|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1656056310000|2022-06-24 07:38:30|525.91|523.51|525.91|523.51|525.91|523.51|525.83|523.43|0
1656056320000|2022-06-24 07:38:40|525.83|523.43|526.08|523.68|526.08|523.68|525.83|523.43|0
1656056330000|2022-06-24 07:38:50|526|523.6|525.83|523.43|526.08|523.68|525.83|523.43|0
1656056340000|2022-06-24 07:39:00|525.91|523.51|525.58|523.18|525.91|523.51|525.58|523.18|0
1656056360000|2022-06-24 07:39:20|525.74|523.34|525.74|523.34|525.91|523.51|525.74|523.34|0
1656056370000|2022-06-24 07:39:30|525.66|523.26|525.74|523.34|525.74|523.34|525.57|523.17|0
1656056380000|2022-06-24 07:39:40|525.83|523.43|525.91|523.51|526|523.6|525.83|523.43|0
1656056390000|2022-06-24 07:39:50|526.08|523.68|526.08|523.68|526.16|523.76|526.08|523.68|0
1656056400000|2022-06-24 07:40:00|526.24|523.84|526.08|523.68|526.24|523.84|525.91|523.51|0
1656056410000|2022-06-24 07:40:10|526.24|523.84|526.91|524.51|527|524.6|526.24|523.84|0
1656056420000|2022-06-24 07:40:20|526.58|524.18|526.75|524.35|526.75|524.35|526.58|524.18|0
1656056430000|2022-06-24 07:40:30|526.5|524.1|525.91|523.51|526.58|524.18|525.91|523.51|0
1656056440000|2022-06-24 07:40:40|526.08|523.68|526|523.6|526.08|523.68|525.91|523.51|0
1656056450000|2022-06-24 07:40:50|525.91|523.51|525.41|523.01|526|523.6|525.41|523.01|0
1656056460000|2022-06-24 07:41:00|525.74|523.34|525.24|522.84|525.74|523.34|525.24|522.84|0
1656056470000|2022-06-24 07:41:10|525.41|523.01|525.24|522.84|525.41|523.01|525.24|522.84|0
1656056480000|2022-06-24 07:41:20|525.41|523.01|525.24|522.84|525.41|523.01|525.24|522.84|0
1656056490000|2022-06-24 07:41:30|525.07|522.67|525.24|522.84|525.24|522.84|525.07|522.67|0
1656056500000|2022-06-24 07:41:40|525.33|522.93|525.24|522.84|525.33|522.93|525.24|522.84|0
1656056510000|2022-06-24 07:41:50|525.07|522.67|524.74|522.34|525.07|522.67|524.74|522.34|0
1656056520000|2022-06-24 07:42:00|524.83|522.43|524.83|522.43|524.91|522.51|524.74|522.34|0
1656056530000|2022-06-24 07:42:10|524.74|522.34|524.74|522.34|524.74|522.34|524.57|522.17|0
1656056540000|2022-06-24 07:42:20|525.07|522.67|525.07|522.67|525.33|522.93|525.07|522.67|0
1656056550000|2022-06-24 07:42:30|524.49|522.09|524.91|522.51|524.91|522.51|524.4|522|0
1656056560000|2022-06-24 07:42:40|524.83|522.43|524.91|522.51|524.91|522.51|524.83|522.43|0
1656056570000|2022-06-24 07:42:50|524.99|522.59|525.16|522.76|525.24|522.84|524.99|522.59|0
1656056580000|2022-06-24 07:43:00|525.07|522.67|525.33|522.93|525.33|522.93|525.07|522.67|0
1656056590000|2022-06-24 07:43:10|525.41|523.01|525.24|522.84|525.57|523.17|525.24|522.84|0
1656056600000|2022-06-24 07:43:20|525.07|522.67|524.91|522.51|525.07|522.67|524.74|522.34|0
1656056610000|2022-06-24 07:43:30|525.24|522.84|525.24|522.84|525.24|522.84|525.16|522.76|0
1656056620000|2022-06-24 07:43:40|525.16|522.76|525.24|522.84|525.24|522.84|525.16|522.76|0
1656056630000|2022-06-24 07:43:50|525.16|522.76|524.57|522.17|525.16|522.76|524.57|522.17|0
1656056640000|2022-06-24 07:44:00|524.74|522.34|524.82|522.42|524.9|522.5|524.66|522.26|0
1656056650000|2022-06-24 07:44:10|524.57|522.17|524.74|522.34|524.9|522.5|524.57|522.17|0
1656056660000|2022-06-24 07:44:20|524.66|522.26|524.82|522.42|524.82|522.42|524.57|522.17|0
1656056670000|2022-06-24 07:44:30|524.57|522.17|524.74|522.34|524.74|522.34|524.57|522.17|0
1656056680000|2022-06-24 07:44:40|524.66|522.26|524.74|522.34|524.74|522.34|524.66|522.26|0
1656056690000|2022-06-24 07:44:50|524.9|522.5|524.66|522.26|525.07|522.67|524.66|522.26|0
1656056700000|2022-06-24 07:45:00|524.74|522.34|525.07|522.67|525.07|522.67|524.74|522.34|0
1656056710000|2022-06-24 07:45:10|525.16|522.76|525.24|522.84|525.24|522.84|525.16|522.76|0
1656056720000|2022-06-24 07:45:20|525.07|522.67|524.99|522.59|525.07|522.67|524.9|522.5|0
1656056730000|2022-06-24 07:45:30|524.74|522.34|525.07|522.67|525.07|522.67|524.74|522.34|0
1656056750000|2022-06-24 07:45:50|525.57|523.17|526.07|523.67|526.07|523.67|525.57|523.17|0
1656056760000|2022-06-24 07:46:00|525.91|523.51|525.57|523.17|525.91|523.51|525.57|523.17|0
1656056770000|2022-06-24 07:46:10|525.74|523.34|525.57|523.17|525.74|523.34|525.49|523.09|0
1656056780000|2022-06-24 07:46:20|525.49|523.09|525.49|523.09|525.49|523.09|525.41|523.01|0
1656056790000|2022-06-24 07:46:30|525.41|523.01|525.57|523.17|525.57|523.17|525.41|523.01|0
1656056800000|2022-06-24 07:46:40|525.66|523.26|525.66|523.26|525.66|523.26|525.66|523.26|0
1656056810000|2022-06-24 07:46:50|525.74|523.34|525.41|523.01|525.74|523.34|525.41|523.01|0
1656056820000|2022-06-24 07:47:00|525.49|523.09|525.49|523.09|525.49|523.09|525.41|523.01|0
1656056830000|2022-06-24 07:47:10|525.41|523.01|525.57|523.17|525.57|523.17|525.41|523.01|0
1656056840000|2022-06-24 07:47:20|525.41|523.01|525.41|523.01|525.41|523.01|525.41|523.01|0
1656056850000|2022-06-24 07:47:30|525.57|523.17|525.41|523.01|525.57|523.17|525.41|523.01|0
1656056860000|2022-06-24 07:47:40|525.57|523.17|525.41|523.01|525.57|523.17|525.41|523.01|0
1656056870000|2022-06-24 07:47:50|525.24|522.84|524.49|522.09|525.24|522.84|524.49|522.09|0
1656056880000|2022-06-24 07:48:00|524.57|522.17|524.4|522|524.57|522.17|524.4|522|0
1656056890000|2022-06-24 07:48:10|524.57|522.17|524.57|522.17|524.57|522.17|524.4|522|0
1656056900000|2022-06-24 07:48:20|524.9|522.5|525.07|522.67|525.07|522.67|524.9|522.5|0
1656056910000|2022-06-24 07:48:30|524.99|522.59|524.9|522.5|524.99|522.59|524.9|522.5|0
1656056920000|2022-06-24 07:48:40|524.99|522.59|525.07|522.67|525.24|522.84|524.99|522.59|0
1656056930000|2022-06-24 07:48:50|525.24|522.84|525.24|522.84|525.24|522.84|525.16|522.76|0
1656056940000|2022-06-24 07:49:00|525.57|523.17|525.49|523.09|525.57|523.17|525.4|523|0
1656056950000|2022-06-24 07:49:10|525.4|523|525.07|522.67|525.4|523|525.07|522.67|0
1656056960000|2022-06-24 07:49:20|525.16|522.76|525.4|523|525.4|523|525.16|522.76|0
1656056970000|2022-06-24 07:49:30|525.24|522.84|525.07|522.67|525.24|522.84|525.07|522.67|0
1656056980000|2022-06-24 07:49:40|524.9|522.5|525.07|522.67|525.07|522.67|524.9|522.5|0
1656056990000|2022-06-24 07:49:50|525.24|522.84|525.07|522.67|525.24|522.84|524.82|522.42|0
1656057000000|2022-06-24 07:50:00|525.16|522.76|524.99|522.59|525.16|522.76|524.9|522.5|0
1656057010000|2022-06-24 07:50:10|525.07|522.67|525.07|522.67|525.07|522.67|525.07|522.67|0
1656057020000|2022-06-24 07:50:20|524.9|522.5|524.74|522.34|524.9|522.5|524.74|522.34|0
1656057030000|2022-06-24 07:50:30|524.57|522.17|524.74|522.34|524.74|522.34|524.57|522.17|0
1656057040000|2022-06-24 07:50:40|524.57|522.17|524.57|522.17|524.66|522.26|524.57|522.17|0
1656057050000|2022-06-24 07:50:50|524.74|522.34|524.57|522.17|524.74|522.34|524.4|522|0
1656057060000|2022-06-24 07:51:00|524.74|522.34|524.66|522.26|524.74|522.34|524.66|522.26|0
1656057070000|2022-06-24 07:51:10|524.57|522.17|524.4|522|524.57|522.17|524.4|522|0
1656057080000|2022-06-24 07:51:20|524.23|521.83|524.23|521.83|524.4|522|524.23|521.83|0
1656057090000|2022-06-24 07:51:30|524.07|521.67|524.07|521.67|524.07|521.67|523.9|521.5|0
1656057100000|2022-06-24 07:51:40|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1656057110000|2022-06-24 07:51:50|524.15|521.75|523.99|521.59|524.15|521.75|523.99|521.59|0
1656057120000|2022-06-24 07:52:00|523.9|521.5|523.57|521.17|523.9|521.5|523.57|521.17|0
1656057130000|2022-06-24 07:52:10|523.73|521.33|523.57|521.17|523.73|521.33|523.49|521.09|0
1656057140000|2022-06-24 07:52:20|523.4|521|523.73|521.33|523.73|521.33|523.4|521|0
1656057150000|2022-06-24 07:52:30|523.57|521.17|523.57|521.17|523.65|521.25|523.57|521.17|0
1656057160000|2022-06-24 07:52:40|523.9|521.5|523.9|521.5|524.07|521.67|523.9|521.5|0
1656057170000|2022-06-24 07:52:50|523.73|521.33|523.73|521.33|523.9|521.5|523.73|521.33|0
1656057180000|2022-06-24 07:53:00|523.57|521.17|523.73|521.33|523.73|521.33|523.23|520.83|0
1656057190000|2022-06-24 07:53:10|523.57|521.17|523.73|521.33|523.73|521.33|523.57|521.17|0
1656057200000|2022-06-24 07:53:20|523.57|521.17|523.73|521.33|523.73|521.33|523.57|521.17|0
1656057210000|2022-06-24 07:53:30|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1656057220000|2022-06-24 07:53:40|524.23|521.83|524.23|521.83|524.23|521.83|524.23|521.83|0
1656057230000|2022-06-24 07:53:50|524.07|521.67|524.4|522|524.4|522|524.07|521.67|0
1656057240000|2022-06-24 07:54:00|524.23|521.83|524.23|521.83|524.23|521.83|524.07|521.67|0
1656057250000|2022-06-24 07:54:10|524.4|522|524.23|521.83|524.4|522|524.23|521.83|0
1656057270000|2022-06-24 07:54:30|524.65|522.25|524.9|522.5|524.9|522.5|524.65|522.25|0
1656057290000|2022-06-24 07:54:50|525.24|522.84|525.07|522.67|525.24|522.84|525.07|522.67|0
1656057300000|2022-06-24 07:55:00|524.9|522.5|525.07|522.67|525.07|522.67|524.9|522.5|0
1656057310000|2022-06-24 07:55:10|524.9|522.5|525.57|523.17|525.57|523.17|524.9|522.5|0
1656057320000|2022-06-24 07:55:20|525.74|523.34|525.9|523.5|525.9|523.5|525.74|523.34|0
1656057330000|2022-06-24 07:55:30|525.82|523.42|525.4|523|525.9|523.5|525.4|523|0
1656057340000|2022-06-24 07:55:40|525.24|522.84|524.9|522.5|525.24|522.84|524.9|522.5|0
1656057350000|2022-06-24 07:55:50|524.73|522.33|525.07|522.67|525.07|522.67|524.73|522.33|0
1656057360000|2022-06-24 07:56:00|525.24|522.84|525.4|523|525.4|523|525.24|522.84|0
1656057380000|2022-06-24 07:56:20|525.57|523.17|525.57|523.17|525.57|523.17|525.57|523.17|0
1656057390000|2022-06-24 07:56:30|525.74|523.34|525.66|523.26|525.74|523.34|525.57|523.17|0
1656057400000|2022-06-24 07:56:40|525.57|523.17|525.07|522.67|525.57|523.17|525.07|522.67|0
1656057410000|2022-06-24 07:56:50|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1656057420000|2022-06-24 07:57:00|525.07|522.67|524.9|522.5|525.07|522.67|524.73|522.33|0
1656057430000|2022-06-24 07:57:10|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1656057440000|2022-06-24 07:57:20|524.57|522.17|524.73|522.33|524.73|522.33|524.57|522.17|0
1656057450000|2022-06-24 07:57:30|524.4|522|524.4|522|524.4|522|524.4|522|0
1656057460000|2022-06-24 07:57:40|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1656057470000|2022-06-24 07:57:50|524.49|522.09|524.57|522.17|524.65|522.25|524.49|522.09|0
1656057480000|2022-06-24 07:58:00|524.73|522.33|524.57|522.17|524.9|522.5|524.57|522.17|0
1656057490000|2022-06-24 07:58:10|524.4|522|524.57|522.17|524.57|522.17|524.4|522|0
1656057500000|2022-06-24 07:58:20|524.49|522.09|524.4|522|524.49|522.09|524.4|522|0
1656057510000|2022-06-24 07:58:30|524.32|521.92|524.07|521.67|524.32|521.92|524.07|521.67|0
1656057520000|2022-06-24 07:58:40|523.9|521.5|523.9|521.5|523.9|521.5|523.9|521.5|0
1656057530000|2022-06-24 07:58:50|523.73|521.33|523.9|521.5|523.98|521.58|523.73|521.33|0
1656057550000|2022-06-24 07:59:10|524.06|521.66|524.23|521.83|524.23|521.83|523.98|521.58|0
1656057560000|2022-06-24 07:59:20|524.57|522.17|524.57|522.17|524.57|522.17|524.57|522.17|0
1656057570000|2022-06-24 07:59:30|524.65|522.25|524.9|522.5|524.9|522.5|524.65|522.25|0
1656057580000|2022-06-24 07:59:40|525.07|522.67|525.74|523.34|525.74|523.34|525.07|522.67|0
1656057590000|2022-06-24 07:59:50|525.66|523.26|525.57|523.17|525.66|523.26|525.49|523.09|0
1656057600000|2022-06-24 08:00:00|524.9|522.5|525.23|522.83|525.57|523.17|524.82|522.42|0
1656057610000|2022-06-24 08:00:10|525.15|522.75|525.66|523.26|525.66|523.26|525.15|522.75|0
1656057620000|2022-06-24 08:00:20|525.74|523.34|525.57|523.17|525.74|523.34|525.57|523.17|0
1656057630000|2022-06-24 08:00:30|525.74|523.34|525.9|523.5|525.9|523.5|525.74|523.34|0
1656057640000|2022-06-24 08:00:40|526.07|523.67|526.4|524|526.4|524|526.07|523.67|0
1656057650000|2022-06-24 08:00:50|526.74|524.34|526.24|523.84|526.74|524.34|526.24|523.84|0
1656057660000|2022-06-24 08:01:00|526.57|524.17|526.66|524.26|526.66|524.26|526.49|524.09|0
1656057670000|2022-06-24 08:01:10|526.49|524.09|526.49|524.09|526.57|524.17|526.49|524.09|0
1656057680000|2022-06-24 08:01:20|526.07|523.67|525.73|523.33|526.07|523.67|525.73|523.33|0
1656057690000|2022-06-24 08:01:30|525.49|523.09|525.73|523.33|525.73|523.33|525.4|523|0
1656057700000|2022-06-24 08:01:40|525.9|523.5|525.57|523.17|525.9|523.5|525.57|523.17|0
1656057710000|2022-06-24 08:01:50|525.4|523|524.4|522|525.4|523|524.4|522|0
1656057720000|2022-06-24 08:02:00|523.73|521.33|523.82|521.42|523.9|521.5|523.73|521.33|0
1656057730000|2022-06-24 08:02:10|523.9|521.5|523.98|521.58|523.98|521.58|523.9|521.5|0
1656057740000|2022-06-24 08:02:20|524.06|521.66|524.23|521.83|524.23|521.83|524.06|521.66|0
1656057750000|2022-06-24 08:02:30|524.06|521.66|523.9|521.5|524.06|521.66|523.9|521.5|0
1656057760000|2022-06-24 08:02:40|524.06|521.66|524.06|521.66|524.23|521.83|524.06|521.66|0
1656057770000|2022-06-24 08:02:50|523.9|521.5|523.73|521.33|523.9|521.5|523.73|521.33|0
1656057780000|2022-06-24 08:03:00|523.65|521.25|523.56|521.16|523.65|521.25|523.56|521.16|0
1656057790000|2022-06-24 08:03:10|523.4|521|523.56|521.16|523.65|521.25|523.4|521|0
1656057800000|2022-06-24 08:03:20|523.73|521.33|524.4|522|524.4|522|523.73|521.33|0
1656057810000|2022-06-24 08:03:30|524.9|522.5|524.9|522.5|524.9|522.5|524.9|522.5|0
1656057820000|2022-06-24 08:03:40|524.73|522.33|524.73|522.33|524.73|522.33|524.73|522.33|0
1656057830000|2022-06-24 08:03:50|524.65|522.25|524.73|522.33|524.73|522.33|524.65|522.25|0
1656057840000|2022-06-24 08:04:00|524.9|522.5|525.15|522.75|525.15|522.75|524.9|522.5|0
1656057850000|2022-06-24 08:04:10|525.32|522.92|525.73|523.33|525.73|523.33|525.23|522.83|0
1656057860000|2022-06-24 08:04:20|525.4|523|525.73|523.33|525.73|523.33|525.4|523|0
1656057870000|2022-06-24 08:04:30|525.9|523.5|525.57|523.17|525.9|523.5|525.57|523.17|0
1656057880000|2022-06-24 08:04:40|525.73|523.33|526.07|523.67|526.07|523.67|525.73|523.33|0
1656057890000|2022-06-24 08:04:50|525.9|523.5|525.9|523.5|526.07|523.67|525.9|523.5|0
1656057900000|2022-06-24 08:05:00|526.07|523.67|525.99|523.59|526.07|523.67|525.99|523.59|0
1656057910000|2022-06-24 08:05:10|526.07|523.67|525.99|523.59|526.07|523.67|525.99|523.59|0
1656057920000|2022-06-24 08:05:20|526.32|523.92|526.91|524.51|526.91|524.51|526.32|523.92|0
1656057930000|2022-06-24 08:05:30|526.74|524.34|526.74|524.34|526.74|524.34|526.74|524.34|0
1656057940000|2022-06-24 08:05:40|526.82|524.42|526.74|524.34|526.82|524.42|526.74|524.34|0
1656057950000|2022-06-24 08:05:50|526.9|524.5|526.74|524.34|526.9|524.5|526.74|524.34|0
1656057960000|2022-06-24 08:06:00|526.9|524.5|526.9|524.5|526.9|524.5|526.9|524.5|0
1656057970000|2022-06-24 08:06:10|526.74|524.34|526.9|524.5|527.07|524.67|526.74|524.34|0
1656057980000|2022-06-24 08:06:20|526.82|524.42|526.74|524.34|526.9|524.5|526.74|524.34|0
1656057990000|2022-06-24 08:06:30|526.57|524.17|526.57|524.17|526.57|524.17|526.4|524|0
1656058000000|2022-06-24 08:06:40|526.4|524|526.57|524.17|526.57|524.17|526.4|524|0
1656058010000|2022-06-24 08:06:50|526.4|524|526.4|524|526.4|524|526.32|523.92|0
1656058020000|2022-06-24 08:07:00|526.32|523.92|526.57|524.17|526.57|524.17|526.32|523.92|0
1656058030000|2022-06-24 08:07:10|526.4|524|526.4|524|526.4|524|526.4|524|0
1656058040000|2022-06-24 08:07:20|526.57|524.17|526.99|524.59|526.99|524.59|526.57|524.17|0
1656058050000|2022-06-24 08:07:30|527.07|524.67|526.99|524.59|527.24|524.84|526.9|524.5|0
1656058060000|2022-06-24 08:07:40|526.74|524.34|526.9|524.5|527.24|524.84|526.74|524.34|0
1656058070000|2022-06-24 08:07:50|527.07|524.67|526.9|524.5|527.07|524.67|526.9|524.5|0
1656058080000|2022-06-24 08:08:00|526.74|524.34|526.32|523.92|526.74|524.34|526.23|523.83|0
1656058090000|2022-06-24 08:08:10|526.57|524.17|526.07|523.67|526.57|524.17|526.07|523.67|0
1656058100000|2022-06-24 08:08:20|526.23|523.83|526.4|524|526.4|524|526.23|523.83|0
1656058110000|2022-06-24 08:08:30|526.23|523.83|526.23|523.83|526.23|523.83|526.23|523.83|0
1656058120000|2022-06-24 08:08:40|526.07|523.67|525.9|523.5|526.07|523.67|525.9|523.5|0
1656058130000|2022-06-24 08:08:50|526.15|523.75|526.23|523.83|526.4|524|526.15|523.75|0
1656058140000|2022-06-24 08:09:00|526.07|523.67|526.07|523.67|526.07|523.67|526.07|523.67|0
1656058150000|2022-06-24 08:09:10|525.99|523.59|525.73|523.33|525.99|523.59|525.73|523.33|0
1656058160000|2022-06-24 08:09:20|525.82|523.42|526.15|523.75|526.23|523.83|525.82|523.42|0
1656058170000|2022-06-24 08:09:30|526.07|523.67|526.57|524.17|526.57|524.17|526.07|523.67|0
1656058180000|2022-06-24 08:09:40|526.74|524.34|527.41|525.01|527.41|525.01|526.74|524.34|0
1656058190000|2022-06-24 08:09:50|527.49|525.09|527.41|525.01|527.57|525.17|527.41|525.01|0
1656058200000|2022-06-24 08:10:00|527.33|524.93|527.07|524.67|527.33|524.93|527.07|524.67|0
1656058210000|2022-06-24 08:10:10|526.9|524.5|526.74|524.34|526.9|524.5|526.74|524.34|0
1656058220000|2022-06-24 08:10:20|526.82|524.42|526.74|524.34|527.07|524.67|526.57|524.17|0
1656058230000|2022-06-24 08:10:30|526.82|524.42|526.82|524.42|526.9|524.5|526.82|524.42|0
1656058240000|2022-06-24 08:10:40|526.74|524.34|527.41|525.01|527.57|525.17|526.74|524.34|0
1656058250000|2022-06-24 08:10:50|527.57|525.17|527.41|525.01|527.57|525.17|527.41|525.01|0
1656058260000|2022-06-24 08:11:00|527.33|524.93|527.24|524.84|527.33|524.93|527.07|524.67|0
1656058270000|2022-06-24 08:11:10|526.9|524.5|526.4|524|526.9|524.5|526.4|524|0
1656058280000|2022-06-24 08:11:20|526.49|524.09|526.9|524.5|527.07|524.67|526.49|524.09|0
1656058290000|2022-06-24 08:11:30|526.57|524.17|526.66|524.26|526.66|524.26|526.57|524.17|0
1656058300000|2022-06-24 08:11:40|526.57|524.17|526.9|524.5|526.9|524.5|526.57|524.17|0
1656058310000|2022-06-24 08:11:50|527.07|524.67|526.74|524.34|527.07|524.67|526.74|524.34|0
1656058320000|2022-06-24 08:12:00|526.66|524.26|526.66|524.26|526.66|524.26|526.57|524.17|0
1656058330000|2022-06-24 08:12:10|526.74|524.34|527.41|525.01|527.41|525.01|526.74|524.34|0
1656058340000|2022-06-24 08:12:20|527.57|525.17|527.57|525.17|527.57|525.17|527.41|525.01|0
1656058350000|2022-06-24 08:12:30|527.41|525.01|527.57|525.17|527.57|525.17|527.41|525.01|0
1656058360000|2022-06-24 08:12:40|527.49|525.09|527.66|525.26|527.66|525.26|527.49|525.09|0
1656058370000|2022-06-24 08:12:50|527.57|525.17|527.74|525.34|527.74|525.34|527.57|525.17|0
1656058380000|2022-06-24 08:13:00|527.49|525.09|528.24|525.84|528.24|525.84|527.49|525.09|0
1656058390000|2022-06-24 08:13:10|528.16|525.76|528.24|525.84|528.41|526.01|528.16|525.76|0
1656058400000|2022-06-24 08:13:20|528.16|525.76|528.58|526.18|528.58|526.18|528.16|525.76|0
1656058410000|2022-06-24 08:13:30|528.75|526.35|528.75|526.35|528.75|526.35|528.75|526.35|0
1656058420000|2022-06-24 08:13:40|528.67|526.27|528.75|526.35|528.75|526.35|528.67|526.27|0
1656058430000|2022-06-24 08:13:50|528.83|526.43|528.75|526.35|528.83|526.43|528.75|526.35|0
1656058440000|2022-06-24 08:14:00|528.91|526.51|528.91|526.51|528.91|526.51|528.75|526.35|0
1656058450000|2022-06-24 08:14:10|528.75|526.35|529.08|526.68|529.08|526.68|528.75|526.35|0
1656058460000|2022-06-24 08:14:20|528.75|526.35|528.91|526.51|528.91|526.51|528.75|526.35|0
1656058470000|2022-06-24 08:14:30|529|526.6|528.91|526.51|529|526.6|528.91|526.51|0
1656058480000|2022-06-24 08:14:40|528.75|526.35|528.75|526.35|528.75|526.35|528.58|526.18|0
1656058490000|2022-06-24 08:14:50|528.58|526.18|528.5|526.1|528.75|526.35|528.5|526.1|0
1656058500000|2022-06-24 08:15:00|528.91|526.51|528.75|526.35|528.91|526.51|528.75|526.35|0
1656058510000|2022-06-24 08:15:10|528.58|526.18|527.91|525.51|528.58|526.18|527.91|525.51|0
1656058520000|2022-06-24 08:15:20|527.83|525.43|526.9|524.5|527.83|525.43|526.9|524.5|0
1656058530000|2022-06-24 08:15:30|527.07|524.67|527.24|524.84|527.24|524.84|527.07|524.67|0
1656058540000|2022-06-24 08:15:40|527.32|524.92|527.07|524.67|527.32|524.92|527.07|524.67|0
1656058550000|2022-06-24 08:15:50|527.16|524.76|527.16|524.76|527.24|524.84|526.9|524.5|0
1656058560000|2022-06-24 08:16:00|527.07|524.67|527.4|525|527.4|525|527.07|524.67|0
1656058570000|2022-06-24 08:16:10|527.32|524.92|527.16|524.76|527.4|525|527.16|524.76|0
1656058580000|2022-06-24 08:16:20|527.32|524.92|527.4|525|527.4|525|527.32|524.92|0
1656058590000|2022-06-24 08:16:30|527.57|525.17|527.4|525|527.57|525.17|527.4|525|0
1656058600000|2022-06-24 08:16:40|527.57|525.17|527.83|525.43|527.83|525.43|527.57|525.17|0
1656058610000|2022-06-24 08:16:50|527.74|525.34|527.74|525.34|527.74|525.34|527.57|525.17|0
1656058620000|2022-06-24 08:17:00|527.57|525.17|527.4|525|527.57|525.17|527.4|525|0
1656058630000|2022-06-24 08:17:10|526.9|524.5|527.24|524.84|527.24|524.84|526.9|524.5|0
1656058640000|2022-06-24 08:17:20|527.4|525|527.24|524.84|527.4|525|527.24|524.84|0
1656058650000|2022-06-24 08:17:30|527.16|524.76|526.9|524.5|527.24|524.84|526.9|524.5|0
1656058660000|2022-06-24 08:17:40|526.73|524.33|526.9|524.5|526.9|524.5|526.73|524.33|0
1656058670000|2022-06-24 08:17:50|526.73|524.33|526.57|524.17|526.73|524.33|526.4|524|0
1656058680000|2022-06-24 08:18:00|526.73|524.33|526.4|524|526.73|524.33|526.4|524|0
1656058690000|2022-06-24 08:18:10|526.32|523.92|526.23|523.83|526.4|524|526.23|523.83|0
1656058700000|2022-06-24 08:18:20|526.57|524.17|526.73|524.33|526.82|524.42|526.57|524.17|0
1656058710000|2022-06-24 08:18:30|526.65|524.25|526.9|524.5|526.9|524.5|526.65|524.25|0
1656058720000|2022-06-24 08:18:40|526.73|524.33|526.4|524|526.73|524.33|526.4|524|0
1656058730000|2022-06-24 08:18:50|526.65|524.25|526.57|524.17|526.65|524.25|526.4|524|0
1656058740000|2022-06-24 08:19:00|526.65|524.25|526.73|524.33|526.73|524.33|526.65|524.25|0
1656058750000|2022-06-24 08:19:10|526.82|524.42|526.9|524.5|526.9|524.5|526.82|524.42|0
1656058760000|2022-06-24 08:19:20|526.82|524.42|526.9|524.5|526.9|524.5|526.82|524.42|0
1656058770000|2022-06-24 08:19:30|527.07|524.67|527.07|524.67|527.07|524.67|526.9|524.5|0
1656058780000|2022-06-24 08:19:40|526.73|524.33|526.82|524.42|526.9|524.5|526.73|524.33|0
1656058790000|2022-06-24 08:19:50|526.73|524.33|526.73|524.33|526.82|524.42|526.73|524.33|0
1656058800000|2022-06-24 08:20:00|526.82|524.42|526.57|524.17|526.82|524.42|526.32|523.92|0
1656058810000|2022-06-24 08:20:10|526.65|524.25|526.57|524.17|526.65|524.25|526.57|524.17|0
1656058820000|2022-06-24 08:20:20|526.9|524.5|527.57|525.17|527.57|525.17|526.9|524.5|0
1656058840000|2022-06-24 08:20:40|527.66|525.26|527.66|525.26|527.66|525.26|527.66|525.26|0
1656058850000|2022-06-24 08:20:50|527.57|525.17|527.57|525.17|527.57|525.17|527.57|525.17|0
1656058860000|2022-06-24 08:21:00|527.4|525|527.49|525.09|527.49|525.09|527.4|525|0
1656058870000|2022-06-24 08:21:10|527.4|525|527.4|525|527.4|525|527.4|525|0
1656058880000|2022-06-24 08:21:20|527.23|524.83|527.23|524.83|527.49|525.09|527.23|524.83|0
1656058890000|2022-06-24 08:21:30|527.4|525|527.07|524.67|527.4|525|527.07|524.67|0
1656058900000|2022-06-24 08:21:40|527.15|524.75|527.07|524.67|527.23|524.83|527.07|524.67|0
1656058910000|2022-06-24 08:21:50|527.15|524.75|527.07|524.67|527.23|524.83|527.07|524.67|0
1656058930000|2022-06-24 08:22:10|527.15|524.75|528.24|525.84|528.24|525.84|527.15|524.75|0
1656058940000|2022-06-24 08:22:20|528.41|526.01|528.33|525.93|528.41|526.01|528.33|525.93|0
1656058950000|2022-06-24 08:22:30|528.58|526.18|529.25|526.85|529.25|526.85|528.58|526.18|0
1656058960000|2022-06-24 08:22:40|529.42|527.02|529.33|526.93|529.42|527.02|529.25|526.85|0
1656058970000|2022-06-24 08:22:50|529.58|527.18|530.26|527.86|530.42|528.02|529.58|527.18|0
1656058980000|2022-06-24 08:23:00|530.59|528.19|530.76|528.36|530.93|528.53|530.59|528.19|0
1656058990000|2022-06-24 08:23:10|530.93|528.53|530.59|528.19|530.93|528.53|530.59|528.19|0
1656059000000|2022-06-24 08:23:20|530.76|528.36|530.93|528.53|530.93|528.53|530.76|528.36|0
1656059010000|2022-06-24 08:23:30|530.76|528.36|530.68|528.28|530.76|528.36|530.59|528.19|0
1656059020000|2022-06-24 08:23:40|530.59|528.19|530.25|527.85|530.59|528.19|530.25|527.85|0
1656059030000|2022-06-24 08:23:50|530.09|527.69|529.92|527.52|530.25|527.85|529.92|527.52|0
1656059040000|2022-06-24 08:24:00|529.75|527.35|530.25|527.85|530.25|527.85|529.75|527.35|0
1656059050000|2022-06-24 08:24:10|530.09|527.69|529.84|527.44|530.09|527.69|529.75|527.35|0
1656059060000|2022-06-24 08:24:20|529.75|527.35|529.41|527.01|529.75|527.35|529.41|527.01|0
1656059070000|2022-06-24 08:24:30|529.25|526.85|529.58|527.18|529.58|527.18|529.25|526.85|0
1656059080000|2022-06-24 08:24:40|529.41|527.01|529.75|527.35|529.75|527.35|529.41|527.01|0
1656059090000|2022-06-24 08:24:50|529.41|527.01|529.58|527.18|529.67|527.27|529.41|527.01|0
1656059100000|2022-06-24 08:25:00|529.5|527.1|529.75|527.35|529.75|527.35|529.41|527.01|0
1656059110000|2022-06-24 08:25:10|529.84|527.44|530.17|527.77|530.17|527.77|529.84|527.44|0
1656059120000|2022-06-24 08:25:20|530.09|527.69|529.92|527.52|530.09|527.69|529.92|527.52|0
1656059130000|2022-06-24 08:25:30|529.58|527.18|529.58|527.18|529.58|527.18|529.58|527.18|0
1656059140000|2022-06-24 08:25:40|529.75|527.35|530.25|527.85|530.25|527.85|529.67|527.27|0
1656059150000|2022-06-24 08:25:50|530.17|527.77|530.25|527.85|530.25|527.85|530.17|527.77|0
1656059160000|2022-06-24 08:26:00|530.17|527.77|529.75|527.35|530.17|527.77|529.75|527.35|0
1656059170000|2022-06-24 08:26:10|529.67|527.27|529.67|527.27|529.75|527.35|529.67|527.27|0
1656059180000|2022-06-24 08:26:20|529.75|527.35|529.92|527.52|529.92|527.52|529.75|527.35|0
1656059200000|2022-06-24 08:26:40|529.75|527.35|529.58|527.18|529.75|527.35|529.58|527.18|0
1656059210000|2022-06-24 08:26:50|529.67|527.27|529.58|527.18|529.67|527.27|529.58|527.18|0
1656059220000|2022-06-24 08:27:00|529.41|527.01|529.58|527.18|529.58|527.18|529.41|527.01|0
1656059230000|2022-06-24 08:27:10|529.41|527.01|528.49|526.09|529.41|527.01|528.49|526.09|0
1656059240000|2022-06-24 08:27:20|528.66|526.26|528.66|526.26|528.74|526.34|528.57|526.17|0
1656059250000|2022-06-24 08:27:30|528.41|526.01|528.16|525.76|528.41|526.01|528.07|525.67|0
1656059260000|2022-06-24 08:27:40|528.07|525.67|527.49|525.09|528.07|525.67|527.49|525.09|0
1656059270000|2022-06-24 08:27:50|527.57|525.17|527.74|525.34|527.74|525.34|527.57|525.17|0
1656059280000|2022-06-24 08:28:00|527.9|525.5|527.65|525.25|527.9|525.5|527.65|525.25|0
1656059290000|2022-06-24 08:28:10|527.49|525.09|527.82|525.42|527.82|525.42|527.49|525.09|0
1656059300000|2022-06-24 08:28:20|528.07|525.67|527.74|525.34|528.07|525.67|527.74|525.34|0
1656059310000|2022-06-24 08:28:30|527.4|525|527.57|525.17|527.57|525.17|527.4|525|0
1656059320000|2022-06-24 08:28:40|527.4|525|527.4|525|527.4|525|527.32|524.92|0
1656059330000|2022-06-24 08:28:50|527.23|524.83|527.32|524.92|527.32|524.92|527.23|524.83|0
1656059340000|2022-06-24 08:29:00|527.23|524.83|526.9|524.5|527.23|524.83|526.9|524.5|0
1656059350000|2022-06-24 08:29:10|527.06|524.66|527.23|524.83|527.23|524.83|527.06|524.66|0
1656059360000|2022-06-24 08:29:20|527.4|525|527.23|524.83|527.4|525|527.15|524.75|0
1656059370000|2022-06-24 08:29:30|527.15|524.75|526.98|524.58|527.15|524.75|526.98|524.58|0
1656059380000|2022-06-24 08:29:40|527.23|524.83|527.15|524.75|527.23|524.83|526.98|524.58|0
1656059390000|2022-06-24 08:29:50|527.06|524.66|526.9|524.5|527.06|524.66|526.9|524.5|0
1656059400000|2022-06-24 08:30:00|527.06|524.66|526.9|524.5|527.15|524.75|526.9|524.5|0
1656059410000|2022-06-24 08:30:10|526.98|524.58|526.98|524.58|526.98|524.58|526.98|524.58|0
1656059420000|2022-06-24 08:30:20|527.23|524.83|527.57|525.17|527.57|525.17|527.23|524.83|0
1656059430000|2022-06-24 08:30:30|527.65|525.25|527.65|525.25|527.65|525.25|527.57|525.17|0
1656059440000|2022-06-24 08:30:40|527.73|525.33|527.9|525.5|527.9|525.5|527.73|525.33|0
1656059450000|2022-06-24 08:30:50|528.16|525.76|527.99|525.59|528.16|525.76|527.99|525.59|0
1656059460000|2022-06-24 08:31:00|527.9|525.5|527.4|525|527.9|525.5|527.4|525|0
1656059470000|2022-06-24 08:31:10|527.49|525.09|527.57|525.17|527.57|525.17|527.23|524.83|0
1656059480000|2022-06-24 08:31:20|528.24|525.84|528.16|525.76|528.24|525.84|528.16|525.76|0
1656059490000|2022-06-24 08:31:30|527.82|525.42|527.99|525.59|527.99|525.59|527.82|525.42|0
1656059500000|2022-06-24 08:31:40|528.07|525.67|527.73|525.33|528.07|525.67|527.73|525.33|0
1656059510000|2022-06-24 08:31:50|527.57|525.17|527.65|525.25|527.65|525.25|527.57|525.17|0
1656059520000|2022-06-24 08:32:00|527.57|525.17|527.06|524.66|527.57|525.17|526.98|524.58|0
1656059530000|2022-06-24 08:32:10|527.15|524.75|527.9|525.5|527.9|525.5|527.15|524.75|0
1656059540000|2022-06-24 08:32:20|527.57|525.17|527.4|525|527.57|525.17|527.32|524.92|0
1656059550000|2022-06-24 08:32:30|527.32|524.92|527.4|525|527.4|525|527.32|524.92|0
1656059560000|2022-06-24 08:32:40|527.32|524.92|527.23|524.83|527.32|524.92|527.23|524.83|0
1656059570000|2022-06-24 08:32:50|527.32|524.92|526.9|524.5|527.32|524.92|526.9|524.5|0
1656059590000|2022-06-24 08:33:10|526.82|524.42|527.23|524.83|527.4|525|526.82|524.42|0
1656059600000|2022-06-24 08:33:20|527.15|524.75|527.06|524.66|527.4|525|527.06|524.66|0
1656059610000|2022-06-24 08:33:30|527.15|524.75|526.56|524.16|527.15|524.75|526.56|524.16|0
1656059620000|2022-06-24 08:33:40|526.65|524.25|526.73|524.33|526.82|524.42|526.65|524.25|0
1656059630000|2022-06-24 08:33:50|526.65|524.25|526.56|524.16|526.65|524.25|526.56|524.16|0
1656059640000|2022-06-24 08:34:00|526.31|523.91|526.48|524.08|526.48|524.08|526.23|523.83|0
1656059650000|2022-06-24 08:34:10|526.39|523.99|526.31|523.91|526.39|523.99|526.31|523.91|0
1656059660000|2022-06-24 08:34:20|526.23|523.83|526.48|524.08|526.48|524.08|526.23|523.83|0
1656059670000|2022-06-24 08:34:30|526.39|523.99|525.89|523.49|526.39|523.99|525.89|523.49|0
1656059680000|2022-06-24 08:34:40|526.06|523.66|526.06|523.66|526.15|523.75|526.06|523.66|0
1656059690000|2022-06-24 08:34:50|525.89|523.49|525.98|523.58|525.98|523.58|525.89|523.49|0
1656059700000|2022-06-24 08:35:00|525.89|523.49|526.39|523.99|526.39|523.99|525.89|523.49|0
1656059710000|2022-06-24 08:35:10|526.23|523.83|526.15|523.75|526.23|523.83|526.15|523.75|0
1656059720000|2022-06-24 08:35:20|526.23|523.83|526.23|523.83|526.39|523.99|526.23|523.83|0
1656059730000|2022-06-24 08:35:30|526.39|523.99|526.56|524.16|526.56|524.16|526.39|523.99|0
1656059740000|2022-06-24 08:35:40|526.73|524.33|526.73|524.33|526.73|524.33|526.73|524.33|0
1656059750000|2022-06-24 08:35:50|526.81|524.41|526.73|524.33|526.81|524.41|526.73|524.33|0
1656059760000|2022-06-24 08:36:00|526.81|524.41|526.65|524.25|526.81|524.41|526.65|524.25|0
1656059770000|2022-06-24 08:36:10|526.56|524.16|526.31|523.91|526.56|524.16|526.23|523.83|0
1656059780000|2022-06-24 08:36:20|526.23|523.83|526.06|523.66|526.23|523.83|526.06|523.66|0
1656059790000|2022-06-24 08:36:30|525.81|523.41|525.64|523.24|525.81|523.41|525.64|523.24|0
1656059800000|2022-06-24 08:36:40|525.72|523.32|525.31|522.91|525.72|523.32|525.31|522.91|0
1656059810000|2022-06-24 08:36:50|525.39|522.99|525.64|523.24|525.72|523.32|525.39|522.99|0
1656059820000|2022-06-24 08:37:00|525.39|522.99|525.05|522.65|525.39|522.99|525.05|522.65|0
1656059830000|2022-06-24 08:37:10|525.22|522.82|524.89|522.49|525.22|522.82|524.89|522.49|0
1656059850000|2022-06-24 08:37:30|525.05|522.65|525.05|522.65|525.05|522.65|524.89|522.49|0
1656059860000|2022-06-24 08:37:40|524.97|522.57|524.89|522.49|524.97|522.57|524.89|522.49|0
1656059870000|2022-06-24 08:37:50|525.05|522.65|525.64|523.24|525.64|523.24|525.05|522.65|0
1656059880000|2022-06-24 08:38:00|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1656059890000|2022-06-24 08:38:10|526.14|523.74|525.72|523.32|526.14|523.74|525.72|523.32|0
1656059900000|2022-06-24 08:38:20|525.89|523.49|525.89|523.49|525.89|523.49|525.89|523.49|0
1656059910000|2022-06-24 08:38:30|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1656059920000|2022-06-24 08:38:40|526.39|523.99|526.56|524.16|526.56|524.16|526.39|523.99|0
1656059930000|2022-06-24 08:38:50|526.39|523.99|526.31|523.91|526.56|524.16|526.31|523.91|0
1656059940000|2022-06-24 08:39:00|526.22|523.82|526.06|523.66|526.22|523.82|526.06|523.66|0
1656059950000|2022-06-24 08:39:10|526.14|523.74|526.06|523.66|526.22|523.82|526.06|523.66|0
1656059960000|2022-06-24 08:39:20|525.89|523.49|526.06|523.66|526.06|523.66|525.72|523.32|0
1656059970000|2022-06-24 08:39:30|525.89|523.49|525.98|523.58|525.98|523.58|525.89|523.49|0
1656059980000|2022-06-24 08:39:40|526.06|523.66|525.64|523.24|526.06|523.66|525.64|523.24|0
1656059990000|2022-06-24 08:39:50|525.56|523.16|525.56|523.16|525.56|523.16|525.56|523.16|0
1656060000000|2022-06-24 08:40:00|525.81|523.41|525.39|522.99|525.81|523.41|525.39|522.99|0
1656060010000|2022-06-24 08:40:10|525.22|522.82|525.31|522.91|525.31|522.91|525.22|522.82|0
1656060020000|2022-06-24 08:40:20|525.55|523.15|525.55|523.15|525.64|523.24|525.55|523.15|0
1656060030000|2022-06-24 08:40:30|525.22|522.82|525.22|522.82|525.22|522.82|525.22|522.82|0
1656060040000|2022-06-24 08:40:40|525.05|522.65|525.05|522.65|525.05|522.65|524.97|522.57|0
1656060050000|2022-06-24 08:40:50|524.89|522.49|525.05|522.65|525.22|522.82|524.81|522.41|0
1656060060000|2022-06-24 08:41:00|524.89|522.49|524.81|522.41|524.89|522.49|524.81|522.41|0
1656060070000|2022-06-24 08:41:10|524.89|522.49|524.89|522.49|524.89|522.49|524.89|522.49|0
1656060080000|2022-06-24 08:41:20|525.14|522.74|525.55|523.15|525.55|523.15|525.14|522.74|0
1656060090000|2022-06-24 08:41:30|525.47|523.07|525.72|523.32|525.81|523.41|525.47|523.07|0
1656060100000|2022-06-24 08:41:40|525.55|523.15|525.81|523.41|525.81|523.41|525.55|523.15|0
1656060110000|2022-06-24 08:41:50|525.89|523.49|525.55|523.15|525.89|523.49|525.55|523.15|0
1656060120000|2022-06-24 08:42:00|525.72|523.32|525.55|523.15|525.72|523.32|525.55|523.15|0
1656060130000|2022-06-24 08:42:10|525.22|522.82|525.22|522.82|525.22|522.82|525.14|522.74|0
1656060140000|2022-06-24 08:42:20|525.05|522.65|525.22|522.82|525.22|522.82|525.05|522.65|0
1656060150000|2022-06-24 08:42:30|525.05|522.65|525.14|522.74|525.14|522.74|525.05|522.65|0
1656060160000|2022-06-24 08:42:40|525.05|522.65|525.22|522.82|525.22|522.82|525.05|522.65|0
1656060170000|2022-06-24 08:42:50|525.31|522.91|525.22|522.82|525.31|522.91|525.22|522.82|0
1656060180000|2022-06-24 08:43:00|525.55|523.15|525.47|523.07|525.55|523.15|525.47|523.07|0
1656060190000|2022-06-24 08:43:10|525.55|523.15|526.14|523.74|526.22|523.82|525.55|523.15|0
1656060200000|2022-06-24 08:43:20|526.06|523.66|525.89|523.49|526.06|523.66|525.89|523.49|0
1656060210000|2022-06-24 08:43:30|525.81|523.41|525.72|523.32|525.81|523.41|525.64|523.24|0
1656060220000|2022-06-24 08:43:40|525.81|523.41|525.31|522.91|525.81|523.41|525.22|522.82|0
1656060230000|2022-06-24 08:43:50|525.39|522.99|525.47|523.07|525.55|523.15|525.39|522.99|0
1656060240000|2022-06-24 08:44:00|525.39|522.99|525.81|523.41|525.81|523.41|525.39|522.99|0
1656060250000|2022-06-24 08:44:10|525.64|523.24|525.64|523.24|525.64|523.24|525.55|523.15|0
1656060260000|2022-06-24 08:44:20|525.72|523.32|525.72|523.32|525.72|523.32|525.64|523.24|0
1656060270000|2022-06-24 08:44:30|525.89|523.49|525.31|522.91|525.89|523.49|525.31|522.91|0
1656060280000|2022-06-24 08:44:40|525.22|522.82|525.31|522.91|525.31|522.91|525.22|522.82|0
1656060290000|2022-06-24 08:44:50|525.22|522.82|525.22|522.82|525.31|522.91|525.22|522.82|0
1656060300000|2022-06-24 08:45:00|525.14|522.74|525.22|522.82|525.22|522.82|525.05|522.65|0
1656060310000|2022-06-24 08:45:10|525.31|522.91|525.05|522.65|525.31|522.91|525.05|522.65|0
1656060320000|2022-06-24 08:45:20|525.22|522.82|525.31|522.91|525.31|522.91|525.22|522.82|0
1656060330000|2022-06-24 08:45:30|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1656060340000|2022-06-24 08:45:40|525.55|523.15|525.55|523.15|525.55|523.15|525.55|523.15|0
1656060350000|2022-06-24 08:45:50|525.47|523.07|525.64|523.24|525.64|523.24|525.39|522.99|0
1656060360000|2022-06-24 08:46:00|525.72|523.32|525.72|523.32|525.72|523.32|525.72|523.32|0
1656060370000|2022-06-24 08:46:10|525.39|522.99|525.39|522.99|525.39|522.99|525.39|522.99|0
1656060380000|2022-06-24 08:46:20|525.22|522.82|525.39|522.99|525.39|522.99|525.22|522.82|0
1656060390000|2022-06-24 08:46:30|525.14|522.74|525.05|522.65|525.14|522.74|525.05|522.65|0
1656060400000|2022-06-24 08:46:40|524.8|522.4|524.88|522.48|524.97|522.57|524.8|522.4|0
1656060410000|2022-06-24 08:46:50|524.97|522.57|524.88|522.48|524.97|522.57|524.88|522.48|0
1656060420000|2022-06-24 08:47:00|524.72|522.32|525.31|522.91|525.31|522.91|524.72|522.32|0
1656060430000|2022-06-24 08:47:10|525.22|522.82|525.14|522.74|525.22|522.82|525.05|522.65|0
1656060440000|2022-06-24 08:47:20|525.22|522.82|524.97|522.57|525.22|522.82|524.97|522.57|0
1656060450000|2022-06-24 08:47:30|525.05|522.65|525.22|522.82|525.22|522.82|525.05|522.65|0
1656060460000|2022-06-24 08:47:40|525.39|522.99|525.39|522.99|525.39|522.99|525.31|522.91|0
1656060470000|2022-06-24 08:47:50|525.22|522.82|525.39|522.99|525.39|522.99|525.22|522.82|0
1656060480000|2022-06-24 08:48:00|525.3|522.9|525.39|522.99|525.39|522.99|525.3|522.9|0
1656060490000|2022-06-24 08:48:10|525.47|523.07|525.89|523.49|525.89|523.49|525.47|523.07|0
1656060500000|2022-06-24 08:48:20|525.72|523.32|525.89|523.49|525.89|523.49|525.72|523.32|0
1656060510000|2022-06-24 08:48:30|525.72|523.32|525.55|523.15|525.72|523.32|525.55|523.15|0
1656060520000|2022-06-24 08:48:40|525.64|523.24|525.89|523.49|525.89|523.49|525.55|523.15|0
1656060530000|2022-06-24 08:48:50|525.64|523.24|525.89|523.49|526.05|523.65|525.64|523.24|0
1656060540000|2022-06-24 08:49:00|525.97|523.57|525.89|523.49|526.05|523.65|525.89|523.49|0
1656060550000|2022-06-24 08:49:10|525.97|523.57|526.22|523.82|526.22|523.82|525.97|523.57|0
1656060560000|2022-06-24 08:49:20|526.31|523.91|526.31|523.91|526.31|523.91|526.22|523.82|0
1656060570000|2022-06-24 08:49:30|526.39|523.99|526.39|523.99|526.39|523.99|526.39|523.99|0
1656060580000|2022-06-24 08:49:40|526.48|524.08|526.56|524.16|526.56|524.16|526.48|524.08|0
1656060590000|2022-06-24 08:49:50|526.39|523.99|526.56|524.16|526.56|524.16|526.39|523.99|0
1656060600000|2022-06-24 08:50:00|526.72|524.32|526.72|524.32|526.72|524.32|526.72|524.32|0
1656060610000|2022-06-24 08:50:10|526.81|524.41|526.72|524.32|526.81|524.41|526.72|524.32|0
1656060620000|2022-06-24 08:50:20|526.56|524.16|526.64|524.24|526.64|524.24|526.56|524.16|0
1656060630000|2022-06-24 08:50:30|526.72|524.32|526.81|524.41|526.81|524.41|526.72|524.32|0
1656060640000|2022-06-24 08:50:40|526.89|524.49|526.89|524.49|526.98|524.58|526.89|524.49|0
1656060650000|2022-06-24 08:50:50|526.72|524.32|526.64|524.24|526.72|524.32|526.56|524.16|0
1656060660000|2022-06-24 08:51:00|526.72|524.32|527.06|524.66|527.06|524.66|526.72|524.32|0
1656060670000|2022-06-24 08:51:10|527.73|525.33|527.73|525.33|527.73|525.33|527.73|525.33|0
1656060680000|2022-06-24 08:51:20|527.9|525.5|527.73|525.33|527.9|525.5|527.73|525.33|0
1656060690000|2022-06-24 08:51:30|527.56|525.16|527.31|524.91|527.56|525.16|527.31|524.91|0
1656060700000|2022-06-24 08:51:40|527.39|524.99|527.14|524.74|527.39|524.99|527.14|524.74|0
1656060710000|2022-06-24 08:51:50|527.31|524.91|527.39|524.99|527.39|524.99|527.31|524.91|0
1656060720000|2022-06-24 08:52:00|527.31|524.91|527.22|524.82|527.31|524.91|527.22|524.82|0
1656060730000|2022-06-24 08:52:10|527.14|524.74|527.06|524.66|527.14|524.74|527.06|524.66|0
1656060740000|2022-06-24 08:52:20|527.14|524.74|527.06|524.66|527.14|524.74|527.06|524.66|0
1656060750000|2022-06-24 08:52:30|527.14|524.74|526.64|524.24|527.14|524.74|526.55|524.15|0
1656060760000|2022-06-24 08:52:40|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1656060770000|2022-06-24 08:52:50|526.64|524.24|526.72|524.32|526.72|524.32|526.55|524.15|0
1656060780000|2022-06-24 08:53:00|526.22|523.82|526.05|523.65|526.22|523.82|525.64|523.24|0
1656060790000|2022-06-24 08:53:10|525.97|523.57|525.8|523.4|525.97|523.57|525.8|523.4|0
1656060800000|2022-06-24 08:53:20|525.89|523.49|526.47|524.07|526.47|524.07|525.89|523.49|0
1656060810000|2022-06-24 08:53:30|526.39|523.99|525.97|523.57|526.39|523.99|525.97|523.57|0
1656060820000|2022-06-24 08:53:40|526.05|523.65|525.88|523.48|526.05|523.65|525.88|523.48|0
1656060830000|2022-06-24 08:53:50|526.05|523.65|526.31|523.91|526.31|523.91|526.05|523.65|0
1656060840000|2022-06-24 08:54:00|526.39|523.99|526.22|523.82|526.47|524.07|526.22|523.82|0
1656060850000|2022-06-24 08:54:10|526.31|523.91|526.31|523.91|526.31|523.91|526.22|523.82|0
1656060860000|2022-06-24 08:54:20|526.22|523.82|526.05|523.65|526.22|523.82|526.05|523.65|0
1656060870000|2022-06-24 08:54:30|525.88|523.48|525.97|523.57|525.97|523.57|525.88|523.48|0
1656060880000|2022-06-24 08:54:40|525.88|523.48|525.97|523.57|525.97|523.57|525.88|523.48|0
1656060890000|2022-06-24 08:54:50|525.88|523.48|526.31|523.91|526.31|523.91|525.88|523.48|0
1656060900000|2022-06-24 08:55:00|526.22|523.82|526.39|523.99|526.39|523.99|526.22|523.82|0
1656060910000|2022-06-24 08:55:10|526.31|523.91|526.22|523.82|526.31|523.91|526.22|523.82|0
1656060920000|2022-06-24 08:55:20|526.05|523.65|525.97|523.57|526.05|523.65|525.97|523.57|0
1656060930000|2022-06-24 08:55:30|526.55|524.15|526.05|523.65|526.55|524.15|526.05|523.65|0
1656060940000|2022-06-24 08:55:40|525.72|523.32|525.72|523.32|525.72|523.32|525.55|523.15|0
1656060950000|2022-06-24 08:55:50|525.88|523.48|525.64|523.24|525.88|523.48|525.55|523.15|0
1656060960000|2022-06-24 08:56:00|525.72|523.32|526.31|523.91|526.31|523.91|525.72|523.32|0
1656060970000|2022-06-24 08:56:10|525.88|523.48|525.72|523.32|525.88|523.48|525.72|523.32|0
1656060980000|2022-06-24 08:56:20|525.8|523.4|525.55|523.15|525.8|523.4|525.55|523.15|0
1656060990000|2022-06-24 08:56:30|525.64|523.24|525.47|523.07|525.64|523.24|525.47|523.07|0
1656061000000|2022-06-24 08:56:40|525.88|523.48|525.55|523.15|525.88|523.48|525.55|523.15|0
1656061010000|2022-06-24 08:56:50|525.64|523.24|525.72|523.32|525.72|523.32|525.64|523.24|0
1656061020000|2022-06-24 08:57:00|525.8|523.4|525.55|523.15|525.8|523.4|525.55|523.15|0
1656061030000|2022-06-24 08:57:10|525.64|523.24|525.38|522.98|525.64|523.24|525.38|522.98|0
1656061040000|2022-06-24 08:57:20|525.55|523.15|525.21|522.81|525.55|523.15|525.21|522.81|0
1656061050000|2022-06-24 08:57:30|525.13|522.73|524.88|522.48|525.13|522.73|524.8|522.4|0
1656061060000|2022-06-24 08:57:40|524.97|522.57|524.97|522.57|524.97|522.57|524.88|522.48|0
1656061070000|2022-06-24 08:57:50|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1656061080000|2022-06-24 08:58:00|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1656061090000|2022-06-24 08:58:10|524.8|522.4|525.05|522.65|525.05|522.65|524.8|522.4|0
1656061100000|2022-06-24 08:58:20|524.97|522.57|524.97|522.57|524.97|522.57|524.97|522.57|0
1656061110000|2022-06-24 08:58:30|525.05|522.65|525.21|522.81|525.21|522.81|525.05|522.65|0
1656061120000|2022-06-24 08:58:40|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1656061130000|2022-06-24 08:58:50|525.38|522.98|525.47|523.07|525.47|523.07|525.38|522.98|0
1656061140000|2022-06-24 08:59:00|525.3|522.9|525.3|522.9|525.3|522.9|525.3|522.9|0
1656061150000|2022-06-24 08:59:10|525.21|522.81|525.38|522.98|525.55|523.15|525.21|522.81|0
1656061180000|2022-06-24 08:59:40|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1656061190000|2022-06-24 08:59:50|525.38|522.98|525.64|523.24|525.64|523.24|525.38|522.98|0
1656061200000|2022-06-24 09:00:00|525.72|523.32|525.88|523.48|525.88|523.48|525.72|523.32|0
1656061210000|2022-06-24 09:00:10|526.05|523.65|525.88|523.48|526.05|523.65|525.88|523.48|0
1656061220000|2022-06-24 09:00:20|525.97|523.57|525.97|523.57|525.97|523.57|525.97|523.57|0
1656061230000|2022-06-24 09:00:30|526.05|523.65|525.55|523.15|526.05|523.65|525.55|523.15|0
1656061240000|2022-06-24 09:00:40|525.72|523.32|525.72|523.32|525.8|523.4|525.72|523.32|0
1656061250000|2022-06-24 09:00:50|525.8|523.4|526.05|523.65|526.05|523.65|525.72|523.32|0
1656061260000|2022-06-24 09:01:00|526.22|523.82|526.64|524.24|526.64|524.24|526.22|523.82|0
1656061270000|2022-06-24 09:01:10|526.72|524.32|526.22|523.82|526.72|524.32|526.22|523.82|0
1656061280000|2022-06-24 09:01:20|526.05|523.65|526.14|523.74|526.22|523.82|526.05|523.65|0
1656061290000|2022-06-24 09:01:30|526.22|523.82|526.38|523.98|526.38|523.98|526.22|523.82|0
1656061300000|2022-06-24 09:01:40|526.22|523.82|525.97|523.57|526.22|523.82|525.97|523.57|0
1656061310000|2022-06-24 09:01:50|525.72|523.32|525.47|523.07|525.72|523.32|525.38|522.98|0
1656061320000|2022-06-24 09:02:00|525.38|522.98|525.55|523.15|525.88|523.48|525.38|522.98|0
1656061330000|2022-06-24 09:02:10|525.88|523.48|526.22|523.82|526.22|523.82|525.88|523.48|0
1656061340000|2022-06-24 09:02:20|526.05|523.65|525.71|523.31|526.05|523.65|525.71|523.31|0
1656061350000|2022-06-24 09:02:30|525.55|523.15|525.71|523.31|525.71|523.31|525.55|523.15|0
1656061360000|2022-06-24 09:02:40|526.14|523.74|526.05|523.65|526.14|523.74|525.97|523.57|0
1656061370000|2022-06-24 09:02:50|525.88|523.48|525.88|523.48|526.05|523.65|525.88|523.48|0
1656061380000|2022-06-24 09:03:00|526.05|523.65|526.22|523.82|526.22|523.82|525.88|523.48|0
1656061390000|2022-06-24 09:03:10|526.14|523.74|526.05|523.65|526.14|523.74|526.05|523.65|0
1656061400000|2022-06-24 09:03:20|525.88|523.48|526.22|523.82|526.22|523.82|525.88|523.48|0
1656061410000|2022-06-24 09:03:30|526.3|523.9|526.55|524.15|526.55|524.15|526.3|523.9|0
1656061420000|2022-06-24 09:03:40|526.64|524.24|526.55|524.15|526.72|524.32|526.55|524.15|0
1656061430000|2022-06-24 09:03:50|526.72|524.32|526.89|524.49|526.89|524.49|526.72|524.32|0
1656061440000|2022-06-24 09:04:00|526.72|524.32|527.05|524.65|527.05|524.65|526.72|524.32|0
1656061450000|2022-06-24 09:04:10|526.89|524.49|526.89|524.49|526.89|524.49|526.89|524.49|0
1656061460000|2022-06-24 09:04:20|526.97|524.57|526.72|524.32|526.97|524.57|526.64|524.24|0
1656061470000|2022-06-24 09:04:30|526.55|524.15|526.81|524.41|526.81|524.41|526.55|524.15|0
1656061480000|2022-06-24 09:04:40|526.72|524.32|526.64|524.24|526.72|524.32|526.64|524.24|0
1656061490000|2022-06-24 09:04:50|526.72|524.32|526.47|524.07|526.72|524.32|526.47|524.07|0
1656061500000|2022-06-24 09:05:00|526.64|524.24|527.05|524.65|527.05|524.65|526.64|524.24|0
1656061510000|2022-06-24 09:05:10|527.22|524.82|527.31|524.91|527.31|524.91|527.22|524.82|0
1656061520000|2022-06-24 09:05:20|527.14|524.74|527.14|524.74|527.14|524.74|527.14|524.74|0
1656061530000|2022-06-24 09:05:30|527.22|524.82|527.14|524.74|527.22|524.82|527.05|524.65|0
1656061540000|2022-06-24 09:05:40|527.05|524.65|526.89|524.49|527.05|524.65|526.89|524.49|0
1656061550000|2022-06-24 09:05:50|526.97|524.57|526.89|524.49|526.97|524.57|526.89|524.49|0
1656061560000|2022-06-24 09:06:00|526.8|524.4|526.8|524.4|526.8|524.4|526.8|524.4|0
1656061570000|2022-06-24 09:06:10|526.72|524.32|526.55|524.15|526.72|524.32|526.55|524.15|0
1656061580000|2022-06-24 09:06:20|526.38|523.98|526.64|524.24|526.64|524.24|526.38|523.98|0
1656061590000|2022-06-24 09:06:30|526.55|524.15|526.55|524.15|526.55|524.15|526.55|524.15|0
1656061600000|2022-06-24 09:06:40|526.64|524.24|526.3|523.9|526.64|524.24|526.3|523.9|0
1656061610000|2022-06-24 09:06:50|526.22|523.82|526.55|524.15|526.55|524.15|526.13|523.73|0
1656061630000|2022-06-24 09:07:10|526.47|524.07|526.38|523.98|526.47|524.07|526.38|523.98|0
1656061640000|2022-06-24 09:07:20|526.22|523.82|526.05|523.65|526.22|523.82|526.05|523.65|0
1656061650000|2022-06-24 09:07:30|525.97|523.57|525.88|523.48|525.97|523.57|525.88|523.48|0
1656061660000|2022-06-24 09:07:40|526.05|523.65|526.05|523.65|526.13|523.73|526.05|523.65|0
1656061670000|2022-06-24 09:07:50|526.13|523.73|526.05|523.65|526.13|523.73|526.05|523.65|0
1656061680000|2022-06-24 09:08:00|525.88|523.48|525.47|523.07|525.88|523.48|525.47|523.07|0
1656061690000|2022-06-24 09:08:10|525.21|522.81|525.04|522.64|525.21|522.81|525.04|522.64|0
1656061700000|2022-06-24 09:08:20|524.96|522.56|525.3|522.9|525.3|522.9|524.96|522.56|0
1656061710000|2022-06-24 09:08:30|525.63|523.23|525.55|523.15|525.63|523.23|525.47|523.07|0
1656061720000|2022-06-24 09:08:40|525.38|522.98|525.88|523.48|525.88|523.48|525.38|522.98|0
1656061730000|2022-06-24 09:08:50|525.8|523.4|526.05|523.65|526.05|523.65|525.8|523.4|0
1656061740000|2022-06-24 09:09:00|525.71|523.31|525.38|522.98|525.71|523.31|525.38|522.98|0
1656061750000|2022-06-24 09:09:10|525.47|523.07|525.21|522.81|525.47|523.07|525.21|522.81|0
1656061760000|2022-06-24 09:09:20|525.13|522.73|525.21|522.81|525.21|522.81|525.04|522.64|0
1656061770000|2022-06-24 09:09:30|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1656061780000|2022-06-24 09:09:40|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1656061790000|2022-06-24 09:09:50|524.88|522.48|524.71|522.31|524.88|522.48|524.71|522.31|0
1656061800000|2022-06-24 09:10:00|524.96|522.56|525.13|522.73|525.13|522.73|524.96|522.56|0
1656061810000|2022-06-24 09:10:10|525.04|522.64|524.88|522.48|525.04|522.64|524.71|522.31|0
1656061820000|2022-06-24 09:10:20|524.96|522.56|524.88|522.48|524.96|522.56|524.88|522.48|0
1656061830000|2022-06-24 09:10:30|524.8|522.4|524.71|522.31|524.8|522.4|524.71|522.31|0
1656061840000|2022-06-24 09:10:40|524.8|522.4|524.71|522.31|524.8|522.4|524.71|522.31|0
1656061850000|2022-06-24 09:10:50|524.8|522.4|524.71|522.31|524.8|522.4|524.71|522.31|0
1656061860000|2022-06-24 09:11:00|524.88|522.48|524.71|522.31|524.88|522.48|524.71|522.31|0
1656061870000|2022-06-24 09:11:10|524.88|522.48|524.96|522.56|524.96|522.56|524.88|522.48|0
1656061880000|2022-06-24 09:11:20|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1656061890000|2022-06-24 09:11:30|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1656061900000|2022-06-24 09:11:40|524.8|522.4|524.71|522.31|524.88|522.48|524.63|522.23|0
1656061910000|2022-06-24 09:11:50|524.88|522.48|524.71|522.31|524.88|522.48|524.71|522.31|0
1656061920000|2022-06-24 09:12:00|524.88|522.48|524.63|522.23|524.88|522.48|524.54|522.14|0
1656061930000|2022-06-24 09:12:10|524.71|522.31|524.71|522.31|524.71|522.31|524.71|522.31|0
1656061940000|2022-06-24 09:12:20|524.88|522.48|524.88|522.48|524.88|522.48|524.88|522.48|0
1656061950000|2022-06-24 09:12:30|524.8|522.4|524.88|522.48|524.88|522.48|524.8|522.4|0
1656061960000|2022-06-24 09:12:40|524.8|522.4|524.71|522.31|524.8|522.4|524.71|522.31|0
1656061970000|2022-06-24 09:12:50|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1656061980000|2022-06-24 09:13:00|524.46|522.06|524.46|522.06|524.46|522.06|524.46|522.06|0
1656061990000|2022-06-24 09:13:10|524.37|521.97|524.29|521.89|524.37|521.97|524.29|521.89|0
1656062000000|2022-06-24 09:13:20|524.21|521.81|524.21|521.81|524.21|521.81|524.21|521.81|0
1656062020000|2022-06-24 09:13:40|524.37|521.97|524.54|522.14|524.54|522.14|524.37|521.97|0
1656062030000|2022-06-24 09:13:50|524.46|522.06|524.29|521.89|524.46|522.06|524.29|521.89|0
1656062040000|2022-06-24 09:14:00|524.37|521.97|524.13|521.73|524.37|521.97|524.13|521.73|0
1656062050000|2022-06-24 09:14:10|524.21|521.81|524.04|521.64|524.21|521.81|524.04|521.64|0
1656062060000|2022-06-24 09:14:20|524.13|521.73|523.71|521.31|524.13|521.73|523.71|521.31|0
1656062070000|2022-06-24 09:14:30|523.54|521.14|523.54|521.14|523.54|521.14|523.46|521.06|0
1656062080000|2022-06-24 09:14:40|523.46|521.06|524.04|521.64|524.04|521.64|523.37|520.97|0
1656062090000|2022-06-24 09:14:50|523.87|521.47|524.04|521.64|524.04|521.64|523.87|521.47|0
1656062100000|2022-06-24 09:15:00|523.87|521.47|523.96|521.56|523.96|521.56|523.87|521.47|0
1656062110000|2022-06-24 09:15:10|523.87|521.47|524.29|521.89|524.29|521.89|523.87|521.47|0
1656062120000|2022-06-24 09:15:20|524.37|521.97|524.54|522.14|524.63|522.23|524.37|521.97|0
1656062130000|2022-06-24 09:15:30|524.37|521.97|524.54|522.14|524.54|522.14|524.37|521.97|0
1656062140000|2022-06-24 09:15:40|524.46|522.06|524.71|522.31|524.71|522.31|524.37|521.97|0
1656062150000|2022-06-24 09:15:50|524.46|522.06|524.21|521.81|524.54|522.14|524.21|521.81|0
1656062160000|2022-06-24 09:16:00|524.04|521.64|524.13|521.73|524.13|521.73|524.04|521.64|0
1656062170000|2022-06-24 09:16:10|524.21|521.81|524.29|521.89|524.29|521.89|524.21|521.81|0
1656062180000|2022-06-24 09:16:20|524.21|521.81|524.21|521.81|524.21|521.81|524.13|521.73|0
1656062190000|2022-06-24 09:16:30|524.04|521.64|524.21|521.81|524.21|521.81|524.04|521.64|0
1656062220000|2022-06-24 09:17:00|524.04|521.64|523.96|521.56|524.04|521.64|523.96|521.56|0
1656062230000|2022-06-24 09:17:10|523.87|521.47|523.87|521.47|524.04|521.64|523.87|521.47|0
1656062240000|2022-06-24 09:17:20|523.71|521.31|524.04|521.64|524.04|521.64|523.71|521.31|0
1656062250000|2022-06-24 09:17:30|524.21|521.81|523.96|521.56|524.21|521.81|523.96|521.56|0
1656062260000|2022-06-24 09:17:40|524.04|521.64|524.04|521.64|524.13|521.73|524.04|521.64|0
1656062270000|2022-06-24 09:17:50|524.13|521.73|524.04|521.64|524.13|521.73|524.04|521.64|0
1656062280000|2022-06-24 09:18:00|524.13|521.73|523.96|521.56|524.13|521.73|523.96|521.56|0
1656062290000|2022-06-24 09:18:10|523.87|521.47|523.87|521.47|524.04|521.64|523.87|521.47|0
1656062300000|2022-06-24 09:18:20|523.7|521.3|523.7|521.3|523.7|521.3|523.46|521.06|0
1656062310000|2022-06-24 09:18:30|523.79|521.39|523.79|521.39|523.79|521.39|523.79|521.39|0
1656062320000|2022-06-24 09:18:40|523.7|521.3|523.54|521.14|523.7|521.3|523.54|521.14|0
1656062330000|2022-06-24 09:18:50|523.62|521.22|523.7|521.3|523.7|521.3|523.62|521.22|0
1656062340000|2022-06-24 09:19:00|523.62|521.22|523.7|521.3|523.87|521.47|523.62|521.22|0
1656062350000|2022-06-24 09:19:10|523.87|521.47|523.87|521.47|524.04|521.64|523.87|521.47|0
1656062360000|2022-06-24 09:19:20|523.7|521.3|523.54|521.14|523.7|521.3|523.54|521.14|0
1656062370000|2022-06-24 09:19:30|523.87|521.47|523.87|521.47|523.87|521.47|523.7|521.3|0
1656062380000|2022-06-24 09:19:40|523.96|521.56|524.04|521.64|524.21|521.81|523.96|521.56|0
1656062390000|2022-06-24 09:19:50|524.13|521.73|523.96|521.56|524.13|521.73|523.96|521.56|0
1656062400000|2022-06-24 09:20:00|524.04|521.64|523.87|521.47|524.04|521.64|523.87|521.47|0
1656062410000|2022-06-24 09:20:10|523.7|521.3|523.87|521.47|523.87|521.47|523.7|521.3|0
1656062420000|2022-06-24 09:20:20|523.79|521.39|523.7|521.3|523.79|521.39|523.7|521.3|0
1656062430000|2022-06-24 09:20:30|523.54|521.14|523.7|521.3|523.7|521.3|523.54|521.14|0
1656062440000|2022-06-24 09:20:40|523.96|521.56|524.2|521.8|524.2|521.8|523.96|521.56|0
1656062450000|2022-06-24 09:20:50|523.87|521.47|523.87|521.47|523.87|521.47|523.87|521.47|0
1656062460000|2022-06-24 09:21:00|524.04|521.64|524.04|521.64|524.2|521.8|524.04|521.64|0
1656062470000|2022-06-24 09:21:10|524.12|521.72|524.2|521.8|524.2|521.8|524.12|521.72|0
1656062480000|2022-06-24 09:21:20|524.12|521.72|524.2|521.8|524.2|521.8|524.04|521.64|0
1656062500000|2022-06-24 09:21:40|524.37|521.97|524.37|521.97|524.37|521.97|524.37|521.97|0
1656062520000|2022-06-24 09:22:00|524.12|521.72|524.12|521.72|524.12|521.72|524.12|521.72|0
1656062530000|2022-06-24 09:22:10|524.2|521.8|524.46|522.06|524.46|522.06|524.2|521.8|0
1656062540000|2022-06-24 09:22:20|524.37|521.97|524.37|521.97|524.37|521.97|524.29|521.89|0
1656062550000|2022-06-24 09:22:30|524.46|522.06|524.04|521.64|524.46|522.06|524.04|521.64|0
1656062560000|2022-06-24 09:22:40|524.12|521.72|524.2|521.8|524.2|521.8|524.12|521.72|0
1656062570000|2022-06-24 09:22:50|524.12|521.72|523.96|521.56|524.12|521.72|523.96|521.56|0
1656062580000|2022-06-24 09:23:00|523.87|521.47|523.79|521.39|523.87|521.47|523.79|521.39|0
1656062590000|2022-06-24 09:23:10|523.7|521.3|524.12|521.72|524.12|521.72|523.7|521.3|0
1656062600000|2022-06-24 09:23:20|524.04|521.64|523.96|521.56|524.04|521.64|523.96|521.56|0
1656062610000|2022-06-24 09:23:30|524.04|521.64|523.96|521.56|524.04|521.64|523.96|521.56|0
1656062620000|2022-06-24 09:23:40|524.04|521.64|524.2|521.8|524.2|521.8|524.04|521.64|0
1656062640000|2022-06-24 09:24:00|524.37|521.97|524.46|522.06|524.46|522.06|524.37|521.97|0
1656062650000|2022-06-24 09:24:10|524.54|522.14|524.54|522.14|524.54|522.14|524.54|522.14|0
1656062660000|2022-06-24 09:24:20|524.37|521.97|523.87|521.47|524.46|522.06|523.87|521.47|0
1656062670000|2022-06-24 09:24:30|523.96|521.56|524.04|521.64|524.04|521.64|523.87|521.47|0
1656062680000|2022-06-24 09:24:40|524.2|521.8|524.2|521.8|524.2|521.8|524.12|521.72|0
1656062690000|2022-06-24 09:24:50|524.29|521.89|524.12|521.72|524.29|521.89|524.12|521.72|0
1656062700000|2022-06-24 09:25:00|524.04|521.64|524.04|521.64|524.04|521.64|524.04|521.64|0
1656062710000|2022-06-24 09:25:10|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1656062720000|2022-06-24 09:25:20|524.29|521.89|524.37|521.97|524.37|521.97|524.29|521.89|0
1656062730000|2022-06-24 09:25:30|524.54|522.14|524.7|522.3|524.7|522.3|524.54|522.14|0
1656062740000|2022-06-24 09:25:40|524.87|522.47|525.13|522.73|525.13|522.73|524.87|522.47|0
1656062750000|2022-06-24 09:25:50|525.29|522.89|525.21|522.81|525.29|522.89|525.21|522.81|0
1656062760000|2022-06-24 09:26:00|525.04|522.64|525.04|522.64|525.04|522.64|525.04|522.64|0
1656062770000|2022-06-24 09:26:10|525.21|522.81|525.71|523.31|525.71|523.31|525.21|522.81|0
1656062790000|2022-06-24 09:26:30|525.63|523.23|525.71|523.31|525.71|523.31|525.54|523.14|0
1656062810000|2022-06-24 09:26:50|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1656062820000|2022-06-24 09:27:00|525.71|523.31|525.71|523.31|525.71|523.31|525.54|523.14|0
1656062830000|2022-06-24 09:27:10|525.87|523.47|526.04|523.64|526.04|523.64|525.87|523.47|0
1656062840000|2022-06-24 09:27:20|525.96|523.56|525.96|523.56|525.96|523.56|525.87|523.47|0
1656062850000|2022-06-24 09:27:30|526.04|523.64|525.87|523.47|526.21|523.81|525.87|523.47|0
1656062860000|2022-06-24 09:27:40|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1656062870000|2022-06-24 09:27:50|526.21|523.81|526.21|523.81|526.21|523.81|526.13|523.73|0
1656062880000|2022-06-24 09:28:00|526.38|523.98|526.54|524.14|526.54|524.14|526.38|523.98|0
1656062890000|2022-06-24 09:28:10|526.46|524.06|526.13|523.73|526.46|524.06|526.13|523.73|0
1656062900000|2022-06-24 09:28:20|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1656062910000|2022-06-24 09:28:30|526.04|523.64|525.87|523.47|526.04|523.64|525.79|523.39|0
1656062920000|2022-06-24 09:28:40|525.79|523.39|525.87|523.47|525.87|523.47|525.79|523.39|0
1656062940000|2022-06-24 09:29:00|525.79|523.39|525.96|523.56|525.96|523.56|525.79|523.39|0
1656062950000|2022-06-24 09:29:10|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1656062970000|2022-06-24 09:29:30|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1656062980000|2022-06-24 09:29:40|525.96|523.56|526.04|523.64|526.04|523.64|525.96|523.56|0
1656062990000|2022-06-24 09:29:50|526.21|523.81|525.87|523.47|526.21|523.81|525.87|523.47|0
1656063000000|2022-06-24 09:30:00|525.79|523.39|525.46|523.06|526.21|523.81|525.46|523.06|0
1656063010000|2022-06-24 09:30:10|525.54|523.14|525.71|523.31|525.87|523.47|525.54|523.14|0
1656063020000|2022-06-24 09:30:20|525.54|523.14|525.87|523.47|525.87|523.47|525.54|523.14|0
1656063030000|2022-06-24 09:30:30|525.96|523.56|526.21|523.81|526.21|523.81|525.96|523.56|0
1656063040000|2022-06-24 09:30:40|526.29|523.89|526.37|523.97|526.37|523.97|526.29|523.89|0
1656063050000|2022-06-24 09:30:50|526.21|523.81|526.29|523.89|526.29|523.89|526.21|523.81|0
1656063060000|2022-06-24 09:31:00|526.37|523.97|526.37|523.97|526.46|524.06|526.37|523.97|0
1656063080000|2022-06-24 09:31:20|526.54|524.14|526.37|523.97|526.54|524.14|526.37|523.97|0
1656063090000|2022-06-24 09:31:30|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1656063100000|2022-06-24 09:31:40|526.54|524.14|526.71|524.31|526.71|524.31|526.54|524.14|0
1656063110000|2022-06-24 09:31:50|526.37|523.97|526.54|524.14|526.54|524.14|526.37|523.97|0
1656063120000|2022-06-24 09:32:00|526.37|523.97|525.71|523.31|526.37|523.97|525.71|523.31|0
1656063130000|2022-06-24 09:32:10|525.54|523.14|525.54|523.14|525.7|523.3|525.54|523.14|0
1656063140000|2022-06-24 09:32:20|525.37|522.97|525.2|522.8|525.37|522.97|525.2|522.8|0
1656063150000|2022-06-24 09:32:30|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1656063160000|2022-06-24 09:32:40|525.54|523.14|525.37|522.97|525.54|523.14|525.37|522.97|0
1656063170000|2022-06-24 09:32:50|525.2|522.8|525.04|522.64|525.2|522.8|525.04|522.64|0
1656063180000|2022-06-24 09:33:00|525.12|522.72|524.96|522.56|525.12|522.72|524.87|522.47|0
1656063190000|2022-06-24 09:33:10|525.04|522.64|525.12|522.72|525.12|522.72|525.04|522.64|0
1656063200000|2022-06-24 09:33:20|525.04|522.64|525.04|522.64|525.04|522.64|524.87|522.47|0
1656063210000|2022-06-24 09:33:30|525.2|522.8|525.04|522.64|525.2|522.8|525.04|522.64|0
1656063220000|2022-06-24 09:33:40|524.87|522.47|525.29|522.89|525.29|522.89|524.87|522.47|0
1656063230000|2022-06-24 09:33:50|525.37|522.97|525.54|523.14|525.54|523.14|525.37|522.97|0
1656063240000|2022-06-24 09:34:00|525.46|523.06|525.54|523.14|525.54|523.14|525.37|522.97|0
1656063250000|2022-06-24 09:34:10|525.37|522.97|525.46|523.06|525.54|523.14|525.37|522.97|0
1656063260000|2022-06-24 09:34:20|525.54|523.14|525.7|523.3|525.7|523.3|525.54|523.14|0
1656063270000|2022-06-24 09:34:30|525.54|523.14|525.37|522.97|525.54|523.14|525.29|522.89|0
1656063280000|2022-06-24 09:34:40|525.29|522.89|525.2|522.8|525.29|522.89|525.2|522.8|0
1656063290000|2022-06-24 09:34:50|525.12|522.72|524.87|522.47|525.12|522.72|524.87|522.47|0
1656063300000|2022-06-24 09:35:00|524.96|522.56|524.96|522.56|524.96|522.56|524.96|522.56|0
1656063310000|2022-06-24 09:35:10|524.87|522.47|524.87|522.47|524.87|522.47|524.87|522.47|0
1656063320000|2022-06-24 09:35:20|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1656063330000|2022-06-24 09:35:30|524.62|522.22|524.7|522.3|524.7|522.3|524.62|522.22|0
1656063340000|2022-06-24 09:35:40|524.79|522.39|524.87|522.47|524.87|522.47|524.79|522.39|0
1656063350000|2022-06-24 09:35:50|524.79|522.39|524.7|522.3|524.79|522.39|524.7|522.3|0
1656063360000|2022-06-24 09:36:00|524.87|522.47|524.87|522.47|524.87|522.47|524.53|522.13|0
1656063370000|2022-06-24 09:36:10|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1656063380000|2022-06-24 09:36:20|524.95|522.55|524.62|522.22|524.95|522.55|524.62|522.22|0
1656063390000|2022-06-24 09:36:30|524.7|522.3|525.03|522.63|525.03|522.63|524.7|522.3|0
1656063400000|2022-06-24 09:36:40|525.2|522.8|525.2|522.8|525.2|522.8|525.2|522.8|0
1656063410000|2022-06-24 09:36:50|525.37|522.97|525.29|522.89|525.37|522.97|525.29|522.89|0
1656063420000|2022-06-24 09:37:00|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1656063430000|2022-06-24 09:37:10|525.79|523.39|526.12|523.72|526.21|523.81|525.79|523.39|0
1656063440000|2022-06-24 09:37:20|526.04|523.64|526.04|523.64|526.12|523.72|526.04|523.64|0
1656063450000|2022-06-24 09:37:30|526.21|523.81|526.29|523.89|526.29|523.89|526.21|523.81|0
1656063460000|2022-06-24 09:37:40|526.37|523.97|526.46|524.06|526.46|524.06|526.37|523.97|0
1656063470000|2022-06-24 09:37:50|526.71|524.31|526.63|524.23|526.71|524.31|526.63|524.23|0
1656063480000|2022-06-24 09:38:00|526.54|524.14|526.46|524.06|526.54|524.14|526.37|523.97|0
1656063490000|2022-06-24 09:38:10|526.37|523.97|526.37|523.97|526.37|523.97|526.37|523.97|0
1656063500000|2022-06-24 09:38:20|526.54|524.14|526.2|523.8|526.54|524.14|526.2|523.8|0
1656063510000|2022-06-24 09:38:30|526.29|523.89|526.54|524.14|526.54|524.14|526.29|523.89|0
1656063520000|2022-06-24 09:38:40|526.71|524.31|526.71|524.31|526.71|524.31|526.71|524.31|0
1656063530000|2022-06-24 09:38:50|526.87|524.47|526.71|524.31|526.87|524.47|526.71|524.31|0
1656063550000|2022-06-24 09:39:10|526.54|524.14|526.37|523.97|526.54|524.14|526.37|523.97|0
1656063560000|2022-06-24 09:39:20|526.2|523.8|526.37|523.97|526.37|523.97|526.2|523.8|0
1656063570000|2022-06-24 09:39:30|526.2|523.8|526.37|523.97|526.37|523.97|526.2|523.8|0
1656063580000|2022-06-24 09:39:40|526.54|524.14|526.71|524.31|526.79|524.39|526.54|524.14|0
1656063590000|2022-06-24 09:39:50|526.79|524.39|526.79|524.39|526.79|524.39|526.79|524.39|0
1656063600000|2022-06-24 09:40:00|526.71|524.31|526.87|524.47|526.96|524.56|526.71|524.31|0
1656063610000|2022-06-24 09:40:10|526.79|524.39|526.37|523.97|526.79|524.39|526.2|523.8|0
1656063620000|2022-06-24 09:40:20|526.2|523.8|526.37|523.97|526.37|523.97|526.2|523.8|0
1656063640000|2022-06-24 09:40:40|526.54|524.14|526.54|524.14|526.87|524.47|526.54|524.14|0
1656063650000|2022-06-24 09:40:50|526.37|523.97|526.54|524.14|526.54|524.14|526.37|523.97|0
1656063660000|2022-06-24 09:41:00|526.2|523.8|526.2|523.8|526.29|523.89|526.2|523.8|0
1656063680000|2022-06-24 09:41:20|526.12|523.72|526.2|523.8|526.2|523.8|526.12|523.72|0
1656063690000|2022-06-24 09:41:30|526.04|523.64|526.04|523.64|526.04|523.64|526.04|523.64|0
1656063700000|2022-06-24 09:41:40|526.2|523.8|526.12|523.72|526.2|523.8|526.12|523.72|0
1656063710000|2022-06-24 09:41:50|526.04|523.64|526.2|523.8|526.2|523.8|526.04|523.64|0
1656063720000|2022-06-24 09:42:00|526.12|523.72|526.12|523.72|526.12|523.72|526.12|523.72|0
1656063730000|2022-06-24 09:42:10|526.2|523.8|526.04|523.64|526.2|523.8|526.04|523.64|0
1656063740000|2022-06-24 09:42:20|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1656063750000|2022-06-24 09:42:30|526.04|523.64|525.87|523.47|526.04|523.64|525.87|523.47|0
1656063760000|2022-06-24 09:42:40|526.04|523.64|526.29|523.89|526.29|523.89|526.04|523.64|0
1656063770000|2022-06-24 09:42:50|526.2|523.8|526.2|523.8|526.29|523.89|526.2|523.8|0
1656063780000|2022-06-24 09:43:00|526.04|523.64|525.87|523.47|526.04|523.64|525.87|523.47|0
1656063790000|2022-06-24 09:43:10|525.96|523.56|525.96|523.56|525.96|523.56|525.96|523.56|0
1656063800000|2022-06-24 09:43:20|525.87|523.47|525.37|522.97|525.87|523.47|525.37|522.97|0
1656063810000|2022-06-24 09:43:30|525.45|523.05|525.62|523.22|525.7|523.3|525.45|523.05|0
1656063820000|2022-06-24 09:43:40|525.7|523.3|525.37|522.97|525.7|523.3|525.37|522.97|0
1656063830000|2022-06-24 09:43:50|525.45|523.05|525.37|522.97|525.45|523.05|525.2|522.8|0
1656063840000|2022-06-24 09:44:00|525.29|522.89|524.87|522.47|525.29|522.89|524.87|522.47|0
1656063850000|2022-06-24 09:44:10|524.95|522.55|524.95|522.55|524.95|522.55|524.87|522.47|0
1656063860000|2022-06-24 09:44:20|524.87|522.47|524.7|522.3|524.87|522.47|524.7|522.3|0
1656063870000|2022-06-24 09:44:30|524.78|522.38|524.87|522.47|524.87|522.47|524.78|522.38|0
1656063880000|2022-06-24 09:44:40|525.03|522.63|524.95|522.55|525.03|522.63|524.95|522.55|0
1656063890000|2022-06-24 09:44:50|525.03|522.63|524.86|522.46|525.03|522.63|524.86|522.46|0
1656063900000|2022-06-24 09:45:00|524.95|522.55|524.86|522.46|524.95|522.55|524.86|522.46|0
1656063910000|2022-06-24 09:45:10|524.95|522.55|524.86|522.46|525.03|522.63|524.86|522.46|0
1656063930000|2022-06-24 09:45:30|524.95|522.55|525.03|522.63|525.03|522.63|524.86|522.46|0
1656063940000|2022-06-24 09:45:40|524.86|522.46|524.86|522.46|524.86|522.46|524.86|522.46|0
1656063960000|2022-06-24 09:46:00|524.7|522.3|524.86|522.46|524.86|522.46|524.7|522.3|0
1656063970000|2022-06-24 09:46:10|525.03|522.63|524.7|522.3|525.03|522.63|524.7|522.3|0
1656063980000|2022-06-24 09:46:20|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1656063990000|2022-06-24 09:46:30|524.53|522.13|524.36|521.96|524.53|522.13|524.36|521.96|0
1656064000000|2022-06-24 09:46:40|524.53|522.13|524.53|522.13|525.03|522.63|524.53|522.13|0
1656064010000|2022-06-24 09:46:50|524.7|522.3|524.53|522.13|524.7|522.3|524.53|522.13|0
1656064020000|2022-06-24 09:47:00|524.7|522.3|525.03|522.63|525.03|522.63|524.7|522.3|0
1656064030000|2022-06-24 09:47:10|525.12|522.72|524.95|522.55|525.12|522.72|524.95|522.55|0
1656064040000|2022-06-24 09:47:20|524.86|522.46|524.62|522.22|524.86|522.46|524.62|522.22|0
1656064050000|2022-06-24 09:47:30|524.36|521.96|524.03|521.63|524.36|521.96|524.03|521.63|0
1656064060000|2022-06-24 09:47:40|523.95|521.55|523.7|521.3|523.95|521.55|523.7|521.3|0
1656064070000|2022-06-24 09:47:50|523.78|521.38|523.78|521.38|523.86|521.46|523.78|521.38|0
1656064080000|2022-06-24 09:48:00|523.86|521.46|523.7|521.3|523.86|521.46|523.7|521.3|0
1656064090000|2022-06-24 09:48:10|523.78|521.38|523.86|521.46|523.86|521.46|523.78|521.38|0
1656064100000|2022-06-24 09:48:20|523.95|521.55|524.03|521.63|524.12|521.72|523.95|521.55|0
1656064110000|2022-06-24 09:48:30|524.2|521.8|524.2|521.8|524.2|521.8|524.2|521.8|0
1656064120000|2022-06-24 09:48:40|524.36|521.96|524.2|521.8|524.36|521.96|524.2|521.8|0
1656064130000|2022-06-24 09:48:50|524.28|521.88|524.2|521.8|524.28|521.88|524.2|521.8|0
1656064140000|2022-06-24 09:49:00|524.03|521.63|524.28|521.88|524.28|521.88|524.03|521.63|0
1656064150000|2022-06-24 09:49:10|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1656064160000|2022-06-24 09:49:20|524.28|521.88|524.53|522.13|524.53|522.13|524.2|521.8|0
1656064170000|2022-06-24 09:49:30|524.7|522.3|524.62|522.22|524.7|522.3|524.62|522.22|0
1656064180000|2022-06-24 09:49:40|524.7|522.3|525.03|522.63|525.03|522.63|524.7|522.3|0
1656064190000|2022-06-24 09:49:50|524.95|522.55|524.86|522.46|524.95|522.55|524.86|522.46|0
1656064200000|2022-06-24 09:50:00|524.95|522.55|524.86|522.46|524.95|522.55|524.86|522.46|0
1656064210000|2022-06-24 09:50:10|525.03|522.63|525.28|522.88|525.28|522.88|525.03|522.63|0
1656064220000|2022-06-24 09:50:20|525.36|522.96|525.36|522.96|525.53|523.13|525.36|522.96|0
1656064240000|2022-06-24 09:50:40|525.45|523.05|525.53|523.13|525.53|523.13|525.45|523.05|0
1656064250000|2022-06-24 09:50:50|525.7|523.3|525.87|523.47|525.87|523.47|525.7|523.3|0
1656064260000|2022-06-24 09:51:00|526.03|523.63|526.03|523.63|526.03|523.63|525.87|523.47|0
1656064270000|2022-06-24 09:51:10|525.95|523.55|525.95|523.55|526.03|523.63|525.95|523.55|0
1656064280000|2022-06-24 09:51:20|525.87|523.47|525.87|523.47|525.87|523.47|525.87|523.47|0
1656064290000|2022-06-24 09:51:30|525.7|523.3|525.62|523.22|525.79|523.39|525.62|523.22|0
1656064300000|2022-06-24 09:51:40|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1656064310000|2022-06-24 09:51:50|525.45|523.05|525.03|522.63|525.45|523.05|525.03|522.63|0
1656064320000|2022-06-24 09:52:00|525.12|522.72|525.03|522.63|525.12|522.72|525.03|522.63|0
1656064330000|2022-06-24 09:52:10|524.7|522.3|524.62|522.22|524.7|522.3|524.62|522.22|0
1656064340000|2022-06-24 09:52:20|524.53|522.13|524.7|522.3|524.7|522.3|524.53|522.13|0
1656064350000|2022-06-24 09:52:30|524.62|522.22|524.7|522.3|524.7|522.3|524.62|522.22|0
1656064360000|2022-06-24 09:52:40|524.95|522.55|524.86|522.46|524.95|522.55|524.86|522.46|0
1656064370000|2022-06-24 09:52:50|524.7|522.3|524.7|522.3|524.7|522.3|524.7|522.3|0
1656064380000|2022-06-24 09:53:00|524.62|522.22|524.7|522.3|524.86|522.46|524.62|522.22|0
1656064390000|2022-06-24 09:53:10|524.86|522.46|525.2|522.8|525.2|522.8|524.86|522.46|0
1656064400000|2022-06-24 09:53:20|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1656064410000|2022-06-24 09:53:30|525.2|522.8|525.12|522.72|525.36|522.96|525.12|522.72|0
1656064420000|2022-06-24 09:53:40|524.95|522.55|524.78|522.38|524.95|522.55|524.78|522.38|0
1656064430000|2022-06-24 09:53:50|524.69|522.29|524.78|522.38|524.86|522.46|524.69|522.29|0
1656064440000|2022-06-24 09:54:00|524.69|522.29|524.69|522.29|524.69|522.29|524.69|522.29|0
1656064460000|2022-06-24 09:54:20|524.53|522.13|524.69|522.29|524.69|522.29|524.53|522.13|0
1656064480000|2022-06-24 09:54:40|524.53|522.13|524.28|521.88|524.53|522.13|524.28|521.88|0
1656064490000|2022-06-24 09:54:50|524.36|521.96|524.45|522.05|524.45|522.05|524.19|521.79|0
1656064500000|2022-06-24 09:55:00|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1656064510000|2022-06-24 09:55:10|524.28|521.88|524.36|521.96|524.36|521.96|524.28|521.88|0
1656064520000|2022-06-24 09:55:20|524.86|522.46|524.95|522.55|525.03|522.63|524.86|522.46|0
1656064530000|2022-06-24 09:55:30|525.2|522.8|525.2|522.8|525.2|522.8|525.2|522.8|0
1656064540000|2022-06-24 09:55:40|525.12|522.72|524.86|522.46|525.12|522.72|524.86|522.46|0
1656064560000|2022-06-24 09:56:00|524.78|522.38|524.69|522.29|524.86|522.46|524.69|522.29|0
1656064570000|2022-06-24 09:56:10|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1656064580000|2022-06-24 09:56:20|524.36|521.96|524.36|521.96|524.36|521.96|524.36|521.96|0
1656064590000|2022-06-24 09:56:30|524.53|522.13|524.03|521.63|524.53|522.13|524.03|521.63|0
1656064600000|2022-06-24 09:56:40|523.95|521.55|524.11|521.71|524.11|521.71|523.95|521.55|0
1656064610000|2022-06-24 09:56:50|524.03|521.63|524.03|521.63|524.03|521.63|524.03|521.63|0
1656064620000|2022-06-24 09:57:00|524.36|521.96|524.03|521.63|524.36|521.96|524.03|521.63|0
1656064630000|2022-06-24 09:57:10|523.95|521.55|523.69|521.29|523.95|521.55|523.69|521.29|0
1656064640000|2022-06-24 09:57:20|523.86|521.46|523.78|521.38|523.86|521.46|523.78|521.38|0
1656064650000|2022-06-24 09:57:30|523.86|521.46|523.86|521.46|523.86|521.46|523.86|521.46|0
1656064660000|2022-06-24 09:57:40|524.03|521.63|524.19|521.79|524.19|521.79|524.03|521.63|0
1656064680000|2022-06-24 09:58:00|524.28|521.88|523.53|521.13|524.28|521.88|523.53|521.13|0
1656064690000|2022-06-24 09:58:10|523.69|521.29|523.69|521.29|523.69|521.29|523.69|521.29|0
1656064710000|2022-06-24 09:58:30|523.52|521.12|523.52|521.12|523.52|521.12|523.52|521.12|0
1656064720000|2022-06-24 09:58:40|523.69|521.29|523.36|520.96|523.69|521.29|523.36|520.96|0
1656064730000|2022-06-24 09:58:50|522.69|520.29|522.86|520.46|522.86|520.46|522.69|520.29|0
1656064740000|2022-06-24 09:59:00|522.69|520.29|522.78|520.38|522.78|520.38|522.69|520.29|0
1656064750000|2022-06-24 09:59:10|522.69|520.29|522.69|520.29|522.69|520.29|522.69|520.29|0
1656064760000|2022-06-24 09:59:20|522.44|520.04|522.69|520.29|522.69|520.29|522.44|520.04|0
1656064770000|2022-06-24 09:59:30|522.52|520.12|522.52|520.12|522.52|520.12|522.52|520.12|0
1656064780000|2022-06-24 09:59:40|522.69|520.29|522.52|520.12|522.69|520.29|522.52|520.12|0
1656064790000|2022-06-24 09:59:50|522.36|519.96|522.52|520.12|522.52|520.12|522.36|519.96|0
1656064810000|2022-06-24 10:00:10|522.36|519.96|522.36|519.96|522.52|520.12|522.36|519.96|0
1656064820000|2022-06-24 10:00:20|522.52|520.12|522.86|520.46|522.86|520.46|522.52|520.12|0
1656064830000|2022-06-24 10:00:30|522.78|520.38|522.69|520.29|522.86|520.46|522.69|520.29|0
1656064840000|2022-06-24 10:00:40|522.52|520.12|522.61|520.21|522.61|520.21|522.52|520.12|0
1656064850000|2022-06-24 10:00:50|522.69|520.29|522.19|519.79|522.69|520.29|522.19|519.79|0
1656064860000|2022-06-24 10:01:00|522.36|519.96|522.19|519.79|522.36|519.96|522.19|519.79|0
1656064870000|2022-06-24 10:01:10|522.11|519.71|522.19|519.79|522.19|519.79|522.02|519.62|0
1656064880000|2022-06-24 10:01:20|522.11|519.71|521.86|519.46|522.11|519.71|521.86|519.46|0
1656064890000|2022-06-24 10:01:30|522.02|519.62|521.69|519.29|522.02|519.62|521.69|519.29|0
1656064900000|2022-06-24 10:01:40|521.11|518.71|520.78|518.38|521.11|518.71|520.78|518.38|0
1656064910000|2022-06-24 10:01:50|520.86|518.46|521.03|518.63|521.03|518.63|520.69|518.29|0
1656064920000|2022-06-24 10:02:00|521.19|518.79|521.03|518.63|521.19|518.79|521.03|518.63|0
1656064930000|2022-06-24 10:02:10|521.02|518.62|521.02|518.62|521.02|518.62|520.86|518.46|0
1656064940000|2022-06-24 10:02:20|521.19|518.79|521.19|518.79|521.19|518.79|521.19|518.79|0
1656064950000|2022-06-24 10:02:30|520.86|518.46|520.69|518.29|520.86|518.46|520.69|518.29|0
1656064960000|2022-06-24 10:02:40|520.53|518.13|520.53|518.13|520.53|518.13|520.45|518.05|0
1656064970000|2022-06-24 10:02:50|521.11|518.71|521.02|518.62|521.11|518.71|520.86|518.46|0
1656064980000|2022-06-24 10:03:00|520.69|518.29|521.02|518.62|521.02|518.62|520.69|518.29|0
1656064990000|2022-06-24 10:03:10|520.86|518.46|521.02|518.62|521.02|518.62|520.86|518.46|0
1656065000000|2022-06-24 10:03:20|520.86|518.46|521.02|518.62|521.02|518.62|520.86|518.46|0
1656065010000|2022-06-24 10:03:30|521.19|518.79|521.19|518.79|521.19|518.79|521.19|518.79|0
1656065020000|2022-06-24 10:03:40|521.02|518.62|521.02|518.62|521.11|518.71|521.02|518.62|0
1656065030000|2022-06-24 10:03:50|520.86|518.46|520.69|518.29|521.02|518.62|520.69|518.29|0
1656065040000|2022-06-24 10:04:00|520.86|518.46|521.19|518.79|521.19|518.79|520.86|518.46|0
1656065050000|2022-06-24 10:04:10|520.94|518.54|521.02|518.62|521.02|518.62|520.94|518.54|0
1656065060000|2022-06-24 10:04:20|520.86|518.46|520.86|518.46|521.02|518.62|520.69|518.29|0
1656065070000|2022-06-24 10:04:30|520.94|518.54|520.69|518.29|520.94|518.54|520.69|518.29|0
1656065080000|2022-06-24 10:04:40|520.86|518.46|520.69|518.29|520.86|518.46|520.69|518.29|0
1656065090000|2022-06-24 10:04:50|520.53|518.13|520.86|518.46|520.86|518.46|520.53|518.13|0
1656065100000|2022-06-24 10:05:00|521.02|518.62|521.36|518.96|521.36|518.96|521.02|518.62|0
1656065110000|2022-06-24 10:05:10|520.69|518.29|521.11|518.71|521.11|518.71|520.69|518.29|0
1656065120000|2022-06-24 10:05:20|521.02|518.62|521.19|518.79|521.19|518.79|521.02|518.62|0
1656065130000|2022-06-24 10:05:30|521.02|518.62|520.86|518.46|521.02|518.62|520.86|518.46|0
1656065140000|2022-06-24 10:05:40|521.02|518.62|521.36|518.96|521.36|518.96|521.02|518.62|0
1656065160000|2022-06-24 10:06:00|521.44|519.04|521.52|519.12|521.52|519.12|521.36|518.96|0
1656065170000|2022-06-24 10:06:10|521.69|519.29|521.36|518.96|521.69|519.29|521.36|518.96|0
1656065180000|2022-06-24 10:06:20|521.86|519.46|521.61|519.21|521.86|519.46|521.52|519.12|0
1656065190000|2022-06-24 10:06:30|521.44|519.04|521.78|519.38|521.78|519.38|521.44|519.04|0
1656065200000|2022-06-24 10:06:40|522.02|519.62|522.36|519.96|522.36|519.96|522.02|519.62|0
1656065210000|2022-06-24 10:06:50|522.52|520.12|521.61|519.21|522.86|520.46|521.61|519.21|0
1656065220000|2022-06-24 10:07:00|521.52|519.12|521.69|519.29|521.86|519.46|521.52|519.12|0
1656065230000|2022-06-24 10:07:10|521.61|519.21|521.69|519.29|521.69|519.29|521.61|519.21|0
1656065240000|2022-06-24 10:07:20|521.86|519.46|521.86|519.46|521.86|519.46|521.78|519.38|0
1656065250000|2022-06-24 10:07:30|521.69|519.29|521.44|519.04|521.69|519.29|521.44|519.04|0
1656065260000|2022-06-24 10:07:40|521.36|518.96|521.61|519.21|521.61|519.21|521.36|518.96|0
1656065270000|2022-06-24 10:07:50|521.52|519.12|521.61|519.21|521.69|519.29|521.52|519.12|0
1656065280000|2022-06-24 10:08:00|521.52|519.12|520.94|518.54|521.52|519.12|520.94|518.54|0
1656065290000|2022-06-24 10:08:10|521.02|518.62|521.02|518.62|521.19|518.79|521.02|518.62|0
1656065300000|2022-06-24 10:08:20|521.36|518.96|521.44|519.04|521.52|519.12|521.36|518.96|0
1656065310000|2022-06-24 10:08:30|521.52|519.12|521.52|519.12|521.52|519.12|521.52|519.12|0
1656065320000|2022-06-24 10:08:40|521.02|518.62|521.19|518.79|521.19|518.79|521.02|518.62|0
1656065330000|2022-06-24 10:08:50|521.36|518.96|521.19|518.79|521.36|518.96|521.19|518.79|0
1656065340000|2022-06-24 10:09:00|520.86|518.46|520.52|518.12|520.86|518.46|520.52|518.12|0
1656065350000|2022-06-24 10:09:10|520.69|518.29|520.69|518.29|520.69|518.29|520.52|518.12|0
1656065360000|2022-06-24 10:09:20|520.78|518.38|520.69|518.29|520.86|518.46|520.69|518.29|0
1656065370000|2022-06-24 10:09:30|520.03|517.63|519.95|517.55|520.03|517.63|519.95|517.55|0
1656065380000|2022-06-24 10:09:40|520.03|517.63|520.03|517.63|520.11|517.71|520.03|517.63|0
1656065390000|2022-06-24 10:09:50|520.02|517.62|520.02|517.62|520.02|517.62|520.02|517.62|0
1656065400000|2022-06-24 10:10:00|519.86|517.46|520.02|517.62|520.02|517.62|519.86|517.46|0
1656065410000|2022-06-24 10:10:10|520.19|517.79|520.52|518.12|520.52|518.12|520.19|517.79|0
1656065420000|2022-06-24 10:10:20|520.69|518.29|520.86|518.46|520.86|518.46|520.69|518.29|0
1656065430000|2022-06-24 10:10:30|521.02|518.62|521.02|518.62|521.02|518.62|520.94|518.54|0
1656065440000|2022-06-24 10:10:40|521.19|518.79|521.11|518.71|521.19|518.79|521.02|518.62|0
1656065450000|2022-06-24 10:10:50|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1656065460000|2022-06-24 10:11:00|520.86|518.46|520.86|518.46|520.86|518.46|520.86|518.46|0
1656065470000|2022-06-24 10:11:10|520.69|518.29|521.02|518.62|521.02|518.62|520.69|518.29|0
1656065480000|2022-06-24 10:11:20|520.86|518.46|520.86|518.46|520.86|518.46|520.86|518.46|0
1656065490000|2022-06-24 10:11:30|520.94|518.54|520.94|518.54|520.94|518.54|520.94|518.54|0
1656065500000|2022-06-24 10:11:40|521.19|518.79|521.19|518.79|521.19|518.79|521.19|518.79|0
1656065520000|2022-06-24 10:12:00|521.02|518.62|521.02|518.62|521.11|518.71|521.02|518.62|0
1656065540000|2022-06-24 10:12:20|521.11|518.71|521.02|518.62|521.11|518.71|521.02|518.62|0
1656065550000|2022-06-24 10:12:30|520.86|518.46|520.69|518.29|520.86|518.46|520.69|518.29|0
1656065560000|2022-06-24 10:12:40|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1656065570000|2022-06-24 10:12:50|520.69|518.29|520.78|518.38|520.86|518.46|520.69|518.29|0
1656065580000|2022-06-24 10:13:00|520.86|518.46|520.86|518.46|520.86|518.46|520.86|518.46|0
1656065590000|2022-06-24 10:13:10|520.69|518.29|520.78|518.38|520.78|518.38|520.69|518.29|0
1656065600000|2022-06-24 10:13:20|520.61|518.21|520.61|518.21|520.69|518.29|520.61|518.21|0
1656065610000|2022-06-24 10:13:30|520.36|517.96|520.36|517.96|520.44|518.04|520.36|517.96|0
1656065620000|2022-06-24 10:13:40|520.28|517.88|520.85|518.45|520.85|518.45|520.28|517.88|0
1656065630000|2022-06-24 10:13:50|520.77|518.37|520.77|518.37|520.77|518.37|520.77|518.37|0
1656065640000|2022-06-24 10:14:00|521.02|518.62|521.02|518.62|521.11|518.71|521.02|518.62|0
1656065650000|2022-06-24 10:14:10|520.85|518.45|521.02|518.62|521.02|518.62|520.85|518.45|0
1656065670000|2022-06-24 10:14:30|521.11|518.71|520.61|518.21|521.11|518.71|520.61|518.21|0
1656065680000|2022-06-24 10:14:40|520.69|518.29|520.69|518.29|520.77|518.37|520.69|518.29|0
1656065700000|2022-06-24 10:15:00|520.85|518.45|520.85|518.45|521.11|518.71|520.85|518.45|0
1656065710000|2022-06-24 10:15:10|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1656065720000|2022-06-24 10:15:20|520.85|518.45|520.69|518.29|520.85|518.45|520.69|518.29|0
1656065730000|2022-06-24 10:15:30|520.61|518.21|520.52|518.12|520.61|518.21|520.52|518.12|0
1656065740000|2022-06-24 10:15:40|520.61|518.21|520.36|517.96|520.61|518.21|520.36|517.96|0
1656065750000|2022-06-24 10:15:50|520.52|518.12|520.85|518.45|520.85|518.45|520.52|518.12|0
1656065760000|2022-06-24 10:16:00|521.02|518.62|521.02|518.62|521.02|518.62|521.02|518.62|0
1656065770000|2022-06-24 10:16:10|520.85|518.45|520.69|518.29|520.85|518.45|520.69|518.29|0
1656065780000|2022-06-24 10:16:20|520.85|518.45|520.85|518.45|520.85|518.45|520.85|518.45|0
1656065800000|2022-06-24 10:16:40|520.77|518.37|520.69|518.29|520.77|518.37|520.69|518.29|0
1656065810000|2022-06-24 10:16:50|520.52|518.12|520.69|518.29|520.69|518.29|520.52|518.12|0
1656065820000|2022-06-24 10:17:00|520.85|518.45|520.77|518.37|520.85|518.45|520.69|518.29|0
1656065830000|2022-06-24 10:17:10|520.69|518.29|520.94|518.54|520.94|518.54|520.69|518.29|0
1656065840000|2022-06-24 10:17:20|521.02|518.62|521.11|518.71|521.11|518.71|521.02|518.62|0
1656065850000|2022-06-24 10:17:30|521.19|518.79|521.11|518.71|521.19|518.79|521.11|518.71|0
1656065860000|2022-06-24 10:17:40|521.19|518.79|521.11|518.71|521.19|518.79|521.11|518.71|0
1656065870000|2022-06-24 10:17:50|521.19|518.79|521.52|519.12|521.52|519.12|521.19|518.79|0
1656065880000|2022-06-24 10:18:00|521.35|518.95|521.35|518.95|521.35|518.95|521.35|518.95|0
1656065890000|2022-06-24 10:18:10|521.19|518.79|520.85|518.45|521.35|518.95|520.69|518.29|0
1656065900000|2022-06-24 10:18:20|521.02|518.62|520.94|518.54|521.02|518.62|520.94|518.54|0
1656065910000|2022-06-24 10:18:30|521.02|518.62|521.19|518.79|521.19|518.79|521.02|518.62|0
1656065920000|2022-06-24 10:18:40|521.02|518.62|522|519.6|522|519.6|521.02|518.62|0
1656065930000|2022-06-24 10:18:50|520.8|518.4|520.8|518.4|520.8|518.4|520.63|518.23|0
1656065940000|2022-06-24 10:19:00|520.89|518.49|520.97|518.57|520.97|518.57|520.89|518.49|0
1656065950000|2022-06-24 10:19:10|520.8|518.4|520.8|518.4|520.97|518.57|520.8|518.4|0
1656065960000|2022-06-24 10:19:20|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1656065970000|2022-06-24 10:19:30|521.13|518.73|520.8|518.4|521.13|518.73|520.8|518.4|0
1656065980000|2022-06-24 10:19:40|520.89|518.49|520.63|518.23|520.89|518.49|520.63|518.23|0
1656065990000|2022-06-24 10:19:50|520.8|518.4|520.8|518.4|520.8|518.4|520.72|518.32|0
1656066000000|2022-06-24 10:20:00|520.63|518.23|520.97|518.57|520.97|518.57|520.63|518.23|0
1656066010000|2022-06-24 10:20:10|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1656066020000|2022-06-24 10:20:20|520.97|518.57|520.97|518.57|520.97|518.57|520.89|518.49|0
1656066030000|2022-06-24 10:20:30|520.8|518.4|520.8|518.4|520.8|518.4|520.63|518.23|0
1656066040000|2022-06-24 10:20:40|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1656066050000|2022-06-24 10:20:50|520.8|518.4|520.97|518.57|520.97|518.57|520.8|518.4|0
1656066060000|2022-06-24 10:21:00|521.05|518.65|520.8|518.4|521.13|518.73|520.8|518.4|0
1656066080000|2022-06-24 10:21:20|520.89|518.49|520.8|518.4|520.97|518.57|520.8|518.4|0
1656066090000|2022-06-24 10:21:30|520.97|518.57|520.97|518.57|520.97|518.57|520.97|518.57|0
1656066100000|2022-06-24 10:21:40|520.8|518.4|520.89|518.49|520.89|518.49|520.8|518.4|0
1656066110000|2022-06-24 10:21:50|520.8|518.4|520.97|518.57|520.97|518.57|520.8|518.4|0
1656066120000|2022-06-24 10:22:00|518.56|516.16|518.56|516.16|518.56|516.16|518.56|516.16|0
1656066130000|2022-06-24 10:22:10|518.48|516.08|518.48|516.08|518.48|516.08|518.48|516.08|0
1656066140000|2022-06-24 10:22:20|518.56|516.16|518.56|516.16|518.56|516.16|518.4|516|0
1656066150000|2022-06-24 10:22:30|518.65|516.25|518.73|516.33|518.73|516.33|518.65|516.25|0
1656066160000|2022-06-24 10:22:40|518.65|516.25|518.73|516.33|518.73|516.33|518.65|516.25|0
1656066170000|2022-06-24 10:22:50|518.56|516.16|518.56|516.16|518.56|516.16|518.56|516.16|0
1656066180000|2022-06-24 10:23:00|518.65|516.25|518.98|516.58|518.98|516.58|518.65|516.25|0
1656066190000|2022-06-24 10:23:10|518.9|516.5|519.06|516.66|519.06|516.66|518.9|516.5|0
1656066200000|2022-06-24 10:23:20|519.15|516.75|519.23|516.83|519.23|516.83|519.06|516.66|0
1656066210000|2022-06-24 10:23:30|519.32|516.92|519.32|516.92|519.32|516.92|519.32|516.92|0
1656066220000|2022-06-24 10:23:40|519.23|516.83|519.57|517.17|519.57|517.17|519.23|516.83|0
1656066260000|2022-06-24 10:24:20|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1656066270000|2022-06-24 10:24:30|519.73|517.33|520.07|517.67|520.07|517.67|519.73|517.33|0
1656066280000|2022-06-24 10:24:40|519.9|517.5|520.07|517.67|520.07|517.67|519.9|517.5|0
1656066290000|2022-06-24 10:24:50|520.23|517.83|520.32|517.92|520.32|517.92|520.23|517.83|0
1656066300000|2022-06-24 10:25:00|520.4|518|520.57|518.17|520.57|518.17|520.4|518|0
1656066320000|2022-06-24 10:25:20|520.4|518|520.4|518|520.4|518|520.4|518|0
1656066340000|2022-06-24 10:25:40|520.57|518.17|520.66|518.26|520.66|518.26|520.57|518.17|0
1656066350000|2022-06-24 10:25:50|520.57|518.17|520.57|518.17|520.66|518.26|520.57|518.17|0
1656066360000|2022-06-24 10:26:00|520.4|518|520.15|517.75|520.4|518|520.07|517.67|0
1656066370000|2022-06-24 10:26:10|520.07|517.67|520.49|518.09|520.49|518.09|520.07|517.67|0
1656066380000|2022-06-24 10:26:20|520.4|518|520.49|518.09|520.57|518.17|520.4|518|0
1656066390000|2022-06-24 10:26:30|520.4|518|519.99|517.59|520.4|518|519.9|517.5|0
1656066400000|2022-06-24 10:26:40|519.9|517.5|519.9|517.5|519.9|517.5|519.9|517.5|0
1656066410000|2022-06-24 10:26:50|519.99|517.59|520.4|518|520.4|518|519.99|517.59|0
1656066420000|2022-06-24 10:27:00|520.23|517.83|520.32|517.92|520.4|518|520.23|517.83|0
1656066430000|2022-06-24 10:27:10|520.23|517.83|520.15|517.75|520.4|518|520.15|517.75|0
1656066440000|2022-06-24 10:27:20|520.23|517.83|520.4|518|520.4|518|520.23|517.83|0
1656066450000|2022-06-24 10:27:30|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1656066460000|2022-06-24 10:27:40|520.4|518|520.57|518.17|520.57|518.17|520.4|518|0
1656066470000|2022-06-24 10:27:50|520.4|518|520.23|517.83|520.4|518|520.23|517.83|0
1656066490000|2022-06-24 10:28:10|520.32|517.92|520.4|518|520.4|518|520.23|517.83|0
1656066500000|2022-06-24 10:28:20|520.57|518.17|520.57|518.17|520.57|518.17|520.49|518.09|0
1656066510000|2022-06-24 10:28:30|520.4|518|520.49|518.09|520.57|518.17|520.4|518|0
1656066520000|2022-06-24 10:28:40|520.4|518|520.74|518.34|520.74|518.34|520.4|518|0
1656066530000|2022-06-24 10:28:50|520.82|518.42|520.74|518.34|520.82|518.42|520.74|518.34|0
1656066540000|2022-06-24 10:29:00|520.65|518.25|520.74|518.34|520.74|518.34|520.65|518.25|0
1656066550000|2022-06-24 10:29:10|520.57|518.17|520.4|518|520.57|518.17|520.4|518|0
1656066560000|2022-06-24 10:29:20|520.23|517.83|520.07|517.67|520.23|517.83|520.07|517.67|0
1656066570000|2022-06-24 10:29:30|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1656066580000|2022-06-24 10:29:40|520.32|517.92|520.32|517.92|520.32|517.92|520.32|517.92|0
1656066590000|2022-06-24 10:29:50|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1656066600000|2022-06-24 10:30:00|520.4|518|520.4|518|520.4|518|520.4|518|0
1656066610000|2022-06-24 10:30:10|520.32|517.92|520.49|518.09|520.49|518.09|520.32|517.92|0
1656066620000|2022-06-24 10:30:20|520.4|518|520.32|517.92|520.4|518|520.32|517.92|0
1656066630000|2022-06-24 10:30:30|520.4|518|520.23|517.83|520.4|518|520.23|517.83|0
1656066640000|2022-06-24 10:30:40|520.07|517.67|520.23|517.83|520.23|517.83|520.07|517.67|0
1656066650000|2022-06-24 10:30:50|520.07|517.67|520.07|517.67|520.07|517.67|520.07|517.67|0
1656066670000|2022-06-24 10:31:10|520.32|517.92|520.49|518.09|520.49|518.09|520.32|517.92|0
1656066680000|2022-06-24 10:31:20|520.57|518.17|520.57|518.17|520.57|518.17|520.57|518.17|0
1656066710000|2022-06-24 10:31:50|520.73|518.33|520.57|518.17|520.73|518.33|520.57|518.17|0
1656066730000|2022-06-24 10:32:10|520.32|517.92|520.23|517.83|520.32|517.92|520.23|517.83|0
1656066740000|2022-06-24 10:32:20|520.4|518|520.4|518|520.4|518|520.4|518|0
1656066770000|2022-06-24 10:32:50|520.57|518.17|520.4|518|520.57|518.17|520.4|518|0
1656066780000|2022-06-24 10:33:00|520.23|517.83|520.15|517.75|520.4|518|520.15|517.75|0
1656066790000|2022-06-24 10:33:10|520.06|517.66|520.06|517.66|520.23|517.83|520.06|517.66|0
1656066800000|2022-06-24 10:33:20|519.9|517.5|519.9|517.5|519.9|517.5|519.9|517.5|0
1656066810000|2022-06-24 10:33:30|520.06|517.66|519.9|517.5|520.06|517.66|519.9|517.5|0
1656066820000|2022-06-24 10:33:40|519.56|517.16|519.56|517.16|519.56|517.16|519.4|517|0
1656066830000|2022-06-24 10:33:50|519.4|517|519.31|516.91|519.4|517|519.23|516.83|0
1656066840000|2022-06-24 10:34:00|519.4|517|519.4|517|519.4|517|519.4|517|0
1656066850000|2022-06-24 10:34:10|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1656066860000|2022-06-24 10:34:20|518.98|516.58|518.98|516.58|518.98|516.58|518.98|516.58|0
1656066870000|2022-06-24 10:34:30|518.89|516.49|518.39|515.99|518.89|516.49|518.39|515.99|0
1656066880000|2022-06-24 10:34:40|518.48|516.08|518.23|515.83|518.48|516.08|518.23|515.83|0
1656066890000|2022-06-24 10:34:50|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1656066900000|2022-06-24 10:35:00|518.73|516.33|519.23|516.83|519.23|516.83|518.73|516.33|0
1656066910000|2022-06-24 10:35:10|519.06|516.66|518.98|516.58|519.06|516.66|518.98|516.58|0
1656066920000|2022-06-24 10:35:20|518.89|516.49|518.73|516.33|518.89|516.49|518.73|516.33|0
1656066930000|2022-06-24 10:35:30|518.65|516.25|518.73|516.33|518.89|516.49|518.65|516.25|0
1656066940000|2022-06-24 10:35:40|518.48|516.08|518.56|516.16|518.56|516.16|518.48|516.08|0
1656066950000|2022-06-24 10:35:50|518.48|516.08|519.23|516.83|519.23|516.83|518.48|516.08|0
1656066960000|2022-06-24 10:36:00|519.31|516.91|517.95|515.55|519.31|516.91|517.86|515.46|0
1656066970000|2022-06-24 10:36:10|517.86|515.46|517.53|515.13|517.86|515.46|517.53|515.13|0
1656066980000|2022-06-24 10:36:20|517.69|515.29|518.2|515.8|518.2|515.8|517.69|515.29|0
1656066990000|2022-06-24 10:36:30|518.03|515.63|518.2|515.8|518.2|515.8|518.03|515.63|0
1656067000000|2022-06-24 10:36:40|518.12|515.72|519.23|516.83|519.31|516.91|518.12|515.72|0
1656067010000|2022-06-24 10:36:50|519.39|516.99|519.39|516.99|519.56|517.16|519.39|516.99|0
1656067020000|2022-06-24 10:37:00|519.48|517.08|519.48|517.08|519.56|517.16|519.48|517.08|0
1656067030000|2022-06-24 10:37:10|519.56|517.16|519.39|516.99|519.56|517.16|519.39|516.99|0
1656067040000|2022-06-24 10:37:20|519.31|516.91|519.15|516.75|519.31|516.91|519.06|516.66|0
1656067050000|2022-06-24 10:37:30|519.23|516.83|519.39|516.99|519.39|516.99|519.23|516.83|0
1656067060000|2022-06-24 10:37:40|519.48|517.08|519.56|517.16|519.56|517.16|519.48|517.08|0
1656067070000|2022-06-24 10:37:50|519.48|517.08|519.56|517.16|519.56|517.16|519.48|517.08|0
1656067080000|2022-06-24 10:38:00|519.9|517.5|519.82|517.42|519.9|517.5|519.82|517.42|0
1656067090000|2022-06-24 10:38:10|519.73|517.33|519.39|516.99|519.73|517.33|519.39|516.99|0
1656067100000|2022-06-24 10:38:20|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1656067110000|2022-06-24 10:38:30|519.31|516.91|519.23|516.83|519.31|516.91|519.23|516.83|0
1656067120000|2022-06-24 10:38:40|519.31|516.91|519.23|516.83|519.31|516.91|519.06|516.66|0
1656067130000|2022-06-24 10:38:50|519.39|516.99|519.23|516.83|519.39|516.99|519.23|516.83|0
1656067140000|2022-06-24 10:39:00|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1656067150000|2022-06-24 10:39:10|519.31|516.91|519.48|517.08|519.48|517.08|519.31|516.91|0
1656067160000|2022-06-24 10:39:20|519.56|517.16|519.56|517.16|519.56|517.16|519.56|517.16|0
1656067170000|2022-06-24 10:39:30|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1656067180000|2022-06-24 10:39:40|519.31|516.91|519.39|516.99|519.39|516.99|519.31|516.91|0
1656067190000|2022-06-24 10:39:50|519.48|517.08|519.39|516.99|519.48|517.08|519.31|516.91|0
1656067200000|2022-06-24 10:40:00|519.56|517.16|519.56|517.16|519.81|517.41|519.56|517.16|0
1656067210000|2022-06-24 10:40:10|519.39|516.99|519.39|516.99|519.56|517.16|519.39|516.99|0
1656067220000|2022-06-24 10:40:20|519.48|517.08|519.56|517.16|519.56|517.16|519.48|517.08|0
1656067240000|2022-06-24 10:40:40|519.65|517.25|519.65|517.25|519.65|517.25|519.65|517.25|0
1656067250000|2022-06-24 10:40:50|519.73|517.33|519.56|517.16|519.73|517.33|519.56|517.16|0
1656067260000|2022-06-24 10:41:00|519.73|517.33|519.73|517.33|519.81|517.41|519.73|517.33|0
1656067270000|2022-06-24 10:41:10|519.65|517.25|519.73|517.33|519.73|517.33|519.65|517.25|0
1656067280000|2022-06-24 10:41:20|519.65|517.25|519.73|517.33|519.89|517.49|519.56|517.16|0
1656067290000|2022-06-24 10:41:30|519.98|517.58|519.89|517.49|519.98|517.58|519.56|517.16|0
1656067300000|2022-06-24 10:41:40|519.98|517.58|519.56|517.16|519.98|517.58|519.56|517.16|0
1656067310000|2022-06-24 10:41:50|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1656067330000|2022-06-24 10:42:10|519.48|517.08|519.39|516.99|519.56|517.16|519.39|516.99|0
1656067340000|2022-06-24 10:42:20|519.48|517.08|519.39|516.99|519.48|517.08|519.39|516.99|0
1656067350000|2022-06-24 10:42:30|519.56|517.16|520.06|517.66|520.06|517.66|519.56|517.16|0
1656067360000|2022-06-24 10:42:40|520.15|517.75|520.32|517.92|520.32|517.92|520.15|517.75|0
1656067370000|2022-06-24 10:42:50|520.23|517.83|520.32|517.92|520.4|518|520.23|517.83|0
1656067380000|2022-06-24 10:43:00|520.4|518|520.48|518.08|520.48|518.08|520.4|518|0
1656067390000|2022-06-24 10:43:10|520.4|518|520.4|518|520.4|518|520.4|518|0
1656067400000|2022-06-24 10:43:20|520.56|518.16|520.4|518|520.56|518.16|520.32|517.92|0
1656067410000|2022-06-24 10:43:30|520.32|517.92|520.32|517.92|520.4|518|520.23|517.83|0
1656067420000|2022-06-24 10:43:40|520.23|517.83|520.4|518|520.4|518|520.23|517.83|0
1656067450000|2022-06-24 10:44:10|520.56|518.16|520.56|518.16|520.56|518.16|520.56|518.16|0
1656067460000|2022-06-24 10:44:20|520.73|518.33|520.73|518.33|520.73|518.33|520.73|518.33|0
1656067480000|2022-06-24 10:44:40|520.4|518|520.23|517.83|520.4|518|520.23|517.83|0
1656067500000|2022-06-24 10:45:00|520.4|518|520.4|518|520.48|518.08|520.4|518|0
1656067520000|2022-06-24 10:45:20|520.56|518.16|520.4|518|520.56|518.16|520.4|518|0
1656067530000|2022-06-24 10:45:30|520.23|517.83|520.06|517.66|520.23|517.83|520.06|517.66|0
1656067540000|2022-06-24 10:45:40|520.23|517.83|520.23|517.83|520.31|517.91|520.23|517.83|0
1656067550000|2022-06-24 10:45:50|520.39|517.99|520.39|517.99|520.39|517.99|520.31|517.91|0
1656067570000|2022-06-24 10:46:10|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1656067590000|2022-06-24 10:46:30|520.39|517.99|520.23|517.83|520.39|517.99|520.23|517.83|0
1656067600000|2022-06-24 10:46:40|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1656067610000|2022-06-24 10:46:50|520.15|517.75|520.06|517.66|520.15|517.75|520.06|517.66|0
1656067620000|2022-06-24 10:47:00|520.15|517.75|520.06|517.66|520.15|517.75|520.06|517.66|0
1656067630000|2022-06-24 10:47:10|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1656067640000|2022-06-24 10:47:20|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1656067650000|2022-06-24 10:47:30|519.73|517.33|519.48|517.08|519.73|517.33|519.48|517.08|0
1656067660000|2022-06-24 10:47:40|519.56|517.16|519.81|517.41|519.81|517.41|519.56|517.16|0
1656067670000|2022-06-24 10:47:50|519.89|517.49|520.06|517.66|520.15|517.75|519.89|517.49|0
1656067680000|2022-06-24 10:48:00|520.23|517.83|520.31|517.91|520.31|517.91|520.23|517.83|0
1656067690000|2022-06-24 10:48:10|520.23|517.83|520.23|517.83|520.23|517.83|520.06|517.66|0
1656067700000|2022-06-24 10:48:20|520.31|517.91|520.23|517.83|520.31|517.91|520.23|517.83|0
1656067710000|2022-06-24 10:48:30|520.31|517.91|520.31|517.91|520.31|517.91|520.31|517.91|0
1656067720000|2022-06-24 10:48:40|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1656067730000|2022-06-24 10:48:50|520.15|517.75|520.15|517.75|520.15|517.75|520.15|517.75|0
1656067740000|2022-06-24 10:49:00|520.23|517.83|520.23|517.83|520.39|517.99|520.23|517.83|0
1656067750000|2022-06-24 10:49:10|519.89|517.49|519.89|517.49|519.98|517.58|519.89|517.49|0
1656067760000|2022-06-24 10:49:20|519.98|517.58|519.98|517.58|519.98|517.58|519.89|517.49|0
1656067770000|2022-06-24 10:49:30|520.06|517.66|520.15|517.75|520.15|517.75|520.06|517.66|0
1656067780000|2022-06-24 10:49:40|520.06|517.66|519.89|517.49|520.06|517.66|519.89|517.49|0
1656067790000|2022-06-24 10:49:50|519.98|517.58|520.06|517.66|520.06|517.66|519.89|517.49|0
1656067800000|2022-06-24 10:50:00|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1656067810000|2022-06-24 10:50:10|520.06|517.66|519.89|517.49|520.06|517.66|519.89|517.49|0
1656067820000|2022-06-24 10:50:20|519.72|517.32|519.89|517.49|519.89|517.49|519.72|517.32|0
1656067840000|2022-06-24 10:50:40|519.98|517.58|519.98|517.58|519.98|517.58|519.98|517.58|0
1656067850000|2022-06-24 10:50:50|519.89|517.49|519.81|517.41|519.89|517.49|519.72|517.32|0
1656067860000|2022-06-24 10:51:00|519.89|517.49|519.89|517.49|519.89|517.49|519.81|517.41|0
1656067870000|2022-06-24 10:51:10|519.81|517.41|519.81|517.41|519.89|517.49|519.81|517.41|0
1656067880000|2022-06-24 10:51:20|519.64|517.24|519.64|517.24|519.72|517.32|519.64|517.24|0
1656067890000|2022-06-24 10:51:30|519.56|517.16|519.89|517.49|519.89|517.49|519.56|517.16|0
1656067910000|2022-06-24 10:51:50|520.06|517.66|520.06|517.66|520.06|517.66|520.06|517.66|0
1656067920000|2022-06-24 10:52:00|520.39|517.99|520.31|517.91|520.39|517.99|520.31|517.91|0
1656067930000|2022-06-24 10:52:10|520.23|517.83|520.23|517.83|520.23|517.83|520.23|517.83|0
1656067940000|2022-06-24 10:52:20|519.89|517.49|519.89|517.49|519.89|517.49|519.89|517.49|0
1656067950000|2022-06-24 10:52:30|519.98|517.58|520.06|517.66|520.06|517.66|519.98|517.58|0
1656067960000|2022-06-24 10:52:40|519.98|517.58|520.06|517.66|520.06|517.66|519.98|517.58|0
1656067970000|2022-06-24 10:52:50|520.39|517.99|520.56|518.16|520.56|518.16|520.39|517.99|0
1656067980000|2022-06-24 10:53:00|520.65|518.25|520.56|518.16|520.65|518.25|520.56|518.16|0
1656068000000|2022-06-24 10:53:20|520.73|518.33|520.89|518.49|520.89|518.49|520.73|518.33|0
1656068010000|2022-06-24 10:53:30|520.81|518.41|520.89|518.49|520.89|518.49|520.81|518.41|0
1656068020000|2022-06-24 10:53:40|520.73|518.33|521.4|519|521.4|519|520.73|518.33|0
1656068030000|2022-06-24 10:53:50|521.48|519.08|521.23|518.83|521.48|519.08|521.23|518.83|0
1656068040000|2022-06-24 10:54:00|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1656068050000|2022-06-24 10:54:10|520.89|518.49|521.15|518.75|521.15|518.75|520.89|518.49|0
1656068060000|2022-06-24 10:54:20|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1656068070000|2022-06-24 10:54:30|521.06|518.66|520.89|518.49|521.06|518.66|520.89|518.49|0
1656068080000|2022-06-24 10:54:40|520.73|518.33|520.56|518.16|520.73|518.33|520.56|518.16|0
1656068090000|2022-06-24 10:54:50|520.48|518.08|520.56|518.16|520.56|518.16|520.48|518.08|0
1656068100000|2022-06-24 10:55:00|520.73|518.33|520.89|518.49|520.89|518.49|520.73|518.33|0
1656068110000|2022-06-24 10:55:10|520.22|517.82|520.56|518.16|520.56|518.16|520.22|517.82|0
1656068130000|2022-06-24 10:55:30|520.39|517.99|520.89|518.49|520.89|518.49|520.39|517.99|0
1656068160000|2022-06-24 10:56:00|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1656068170000|2022-06-24 10:56:10|520.98|518.58|520.98|518.58|520.98|518.58|520.98|518.58|0
1656068180000|2022-06-24 10:56:20|521.06|518.66|521.06|518.66|521.06|518.66|520.89|518.49|0
1656068190000|2022-06-24 10:56:30|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1656068200000|2022-06-24 10:56:40|521.4|519|521.4|519|521.4|519|521.4|519|0
1656068210000|2022-06-24 10:56:50|521.56|519.16|521.56|519.16|521.56|519.16|521.48|519.08|0
1656068220000|2022-06-24 10:57:00|521.65|519.25|521.56|519.16|521.65|519.25|521.56|519.16|0
1656068230000|2022-06-24 10:57:10|521.73|519.33|521.56|519.16|521.73|519.33|521.56|519.16|0
1656068250000|2022-06-24 10:57:30|521.73|519.33|521.9|519.5|521.9|519.5|521.73|519.33|0
1656068260000|2022-06-24 10:57:40|522.07|519.67|522.07|519.67|522.07|519.67|521.9|519.5|0
1656068270000|2022-06-24 10:57:50|522.23|519.83|522.07|519.67|522.23|519.83|522.07|519.67|0
1656068280000|2022-06-24 10:58:00|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1656068290000|2022-06-24 10:58:10|521.73|519.33|521.65|519.25|521.82|519.42|521.48|519.08|0
1656068300000|2022-06-24 10:58:20|521.56|519.16|521.56|519.16|521.56|519.16|521.4|519|0
1656068310000|2022-06-24 10:58:30|521.4|519|521.4|519|521.4|519|521.32|518.92|0
1656068320000|2022-06-24 10:58:40|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1656068330000|2022-06-24 10:58:50|520.98|518.58|521.23|518.83|521.23|518.83|520.89|518.49|0
1656068340000|2022-06-24 10:59:00|521.15|518.75|521.06|518.66|521.15|518.75|521.06|518.66|0
1656068350000|2022-06-24 10:59:10|520.89|518.49|521.06|518.66|521.06|518.66|520.89|518.49|0
1656068360000|2022-06-24 10:59:20|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1656068370000|2022-06-24 10:59:30|521.15|518.75|521.15|518.75|521.23|518.83|521.15|518.75|0
1656068380000|2022-06-24 10:59:40|521.06|518.66|521.23|518.83|521.23|518.83|521.06|518.66|0
1656068390000|2022-06-24 10:59:50|521.06|518.66|520.73|518.33|521.06|518.66|520.73|518.33|0
1656068400000|2022-06-24 11:00:00|521.06|518.66|521.31|518.91|521.4|519|521.06|518.66|0
1656068410000|2022-06-24 11:00:10|521.4|519|521.06|518.66|521.4|519|521.06|518.66|0
1656068420000|2022-06-24 11:00:20|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1656068430000|2022-06-24 11:00:30|521.06|518.66|520.89|518.49|521.06|518.66|520.89|518.49|0
1656068440000|2022-06-24 11:00:40|521.15|518.75|521.56|519.16|521.56|519.16|521.15|518.75|0
1656068450000|2022-06-24 11:00:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656068460000|2022-06-24 11:01:00|521.56|519.16|521.56|519.16|521.56|519.16|521.48|519.08|0
1656068470000|2022-06-24 11:01:10|521.39|518.99|521.48|519.08|521.56|519.16|521.39|518.99|0
1656068480000|2022-06-24 11:01:20|521.39|518.99|521.23|518.83|521.39|518.99|521.23|518.83|0
1656068490000|2022-06-24 11:01:30|521.31|518.91|521.06|518.66|521.31|518.91|521.06|518.66|0
1656068500000|2022-06-24 11:01:40|520.89|518.49|520.72|518.32|520.89|518.49|520.72|518.32|0
1656068510000|2022-06-24 11:01:50|520.89|518.49|520.89|518.49|520.89|518.49|520.56|518.16|0
1656068520000|2022-06-24 11:02:00|521.06|518.66|521.23|518.83|521.23|518.83|521.06|518.66|0
1656068530000|2022-06-24 11:02:10|521.06|518.66|521.15|518.75|521.15|518.75|521.06|518.66|0
1656068540000|2022-06-24 11:02:20|520.98|518.58|521.06|518.66|521.06|518.66|520.89|518.49|0
1656068550000|2022-06-24 11:02:30|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1656068560000|2022-06-24 11:02:40|520.89|518.49|520.56|518.16|520.89|518.49|520.56|518.16|0
1656068570000|2022-06-24 11:02:50|520.39|517.99|520.89|518.49|520.89|518.49|520.39|517.99|0
1656068580000|2022-06-24 11:03:00|521.06|518.66|521.06|518.66|521.06|518.66|520.98|518.58|0
1656068590000|2022-06-24 11:03:10|521.23|518.83|521.15|518.75|521.23|518.83|521.15|518.75|0
1656068600000|2022-06-24 11:03:20|521.23|518.83|521.15|518.75|521.23|518.83|521.15|518.75|0
1656068610000|2022-06-24 11:03:30|521.06|518.66|521.23|518.83|521.23|518.83|521.06|518.66|0
1656068620000|2022-06-24 11:03:40|521.15|518.75|521.23|518.83|521.23|518.83|521.15|518.75|0
1656068630000|2022-06-24 11:03:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656068640000|2022-06-24 11:04:00|521.23|518.83|521.23|518.83|521.23|518.83|521.23|518.83|0
1656068660000|2022-06-24 11:04:20|521.39|518.99|521.31|518.91|521.39|518.99|521.31|518.91|0
1656068670000|2022-06-24 11:04:30|521.39|518.99|521.56|519.16|521.56|519.16|521.39|518.99|0
1656068680000|2022-06-24 11:04:40|521.73|519.33|521.56|519.16|521.73|519.33|521.48|519.08|0
1656068690000|2022-06-24 11:04:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656068700000|2022-06-24 11:05:00|521.56|519.16|521.56|519.16|521.56|519.16|521.39|518.99|0
1656068710000|2022-06-24 11:05:10|521.39|518.99|521.48|519.08|521.56|519.16|521.39|518.99|0
1656068720000|2022-06-24 11:05:20|521.56|519.16|521.73|519.33|521.73|519.33|521.56|519.16|0
1656068730000|2022-06-24 11:05:30|521.82|519.42|521.82|519.42|521.82|519.42|521.82|519.42|0
1656068740000|2022-06-24 11:05:40|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1656068750000|2022-06-24 11:05:50|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1656068760000|2022-06-24 11:06:00|521.56|519.16|521.73|519.33|521.73|519.33|521.56|519.16|0
1656068770000|2022-06-24 11:06:10|521.56|519.16|521.56|519.16|521.65|519.25|521.56|519.16|0
1656068790000|2022-06-24 11:06:30|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1656068800000|2022-06-24 11:06:40|521.9|519.5|521.9|519.5|521.9|519.5|521.9|519.5|0
1656068810000|2022-06-24 11:06:50|521.73|519.33|521.9|519.5|521.9|519.5|521.73|519.33|0
1656068830000|2022-06-24 11:07:10|521.73|519.33|521.73|519.33|521.73|519.33|521.56|519.16|0
1656068840000|2022-06-24 11:07:20|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1656068850000|2022-06-24 11:07:30|521.73|519.33|521.56|519.16|521.73|519.33|521.56|519.16|0
1656068860000|2022-06-24 11:07:40|521.73|519.33|521.9|519.5|521.9|519.5|521.65|519.25|0
1656068870000|2022-06-24 11:07:50|521.73|519.33|521.73|519.33|521.73|519.33|521.73|519.33|0
1656068910000|2022-06-24 11:08:30|521.56|519.16|521.56|519.16|521.56|519.16|521.56|519.16|0
1656068920000|2022-06-24 11:08:40|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656068930000|2022-06-24 11:08:50|521.56|519.16|521.48|519.08|521.65|519.25|521.48|519.08|0
1656068940000|2022-06-24 11:09:00|521.39|518.99|521.56|519.16|521.56|519.16|521.39|518.99|0
1656068960000|2022-06-24 11:09:20|521.73|519.33|521.48|519.08|521.73|519.33|521.48|519.08|0
1656068970000|2022-06-24 11:09:30|521.39|518.99|521.22|518.82|521.39|518.99|521.22|518.82|0
1656068980000|2022-06-24 11:09:40|521.39|518.99|521.39|518.99|521.39|518.99|521.31|518.91|0
1656068990000|2022-06-24 11:09:50|521.31|518.91|521.22|518.82|521.31|518.91|521.22|518.82|0
1656069000000|2022-06-24 11:10:00|521.39|518.99|521.56|519.16|521.56|519.16|521.39|518.99|0
1656069020000|2022-06-24 11:10:20|521.39|518.99|521.48|519.08|521.56|519.16|521.39|518.99|0
1656069030000|2022-06-24 11:10:30|521.39|518.99|521.39|518.99|521.48|519.08|521.39|518.99|0
1656069040000|2022-06-24 11:10:40|521.56|519.16|521.48|519.08|521.56|519.16|521.48|519.08|0
1656069050000|2022-06-24 11:10:50|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656069060000|2022-06-24 11:11:00|521.31|518.91|521.56|519.16|521.56|519.16|521.31|518.91|0
1656069070000|2022-06-24 11:11:10|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1656069080000|2022-06-24 11:11:20|521.56|519.16|521.39|518.99|521.56|519.16|521.39|518.99|0
1656069090000|2022-06-24 11:11:30|521.31|518.91|521.39|518.99|521.39|518.99|521.31|518.91|0
1656069120000|2022-06-24 11:12:00|521.31|518.91|521.22|518.82|521.31|518.91|521.22|518.82|0
1656069130000|2022-06-24 11:12:10|521.06|518.66|520.81|518.41|521.06|518.66|520.81|518.41|0
1656069140000|2022-06-24 11:12:20|520.89|518.49|520.72|518.32|520.89|518.49|520.72|518.32|0
1656069150000|2022-06-24 11:12:30|521.06|518.66|521.06|518.66|521.06|518.66|521.06|518.66|0
1656069170000|2022-06-24 11:12:50|520.89|518.49|520.89|518.49|520.89|518.49|520.89|518.49|0
1656069190000|2022-06-24 11:13:10|520.55|518.15|520.39|517.99|520.64|518.24|520.39|517.99|0
1656069200000|2022-06-24 11:13:20|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1656069220000|2022-06-24 11:13:40|520.89|518.49|520.89|518.49|520.89|518.49|520.72|518.32|0
1656069230000|2022-06-24 11:13:50|521.06|518.66|521.39|518.99|521.39|518.99|521.06|518.66|0
1656069240000|2022-06-24 11:14:00|521.56|519.16|521.56|519.16|521.81|519.41|521.56|519.16|0
1656069250000|2022-06-24 11:14:10|521.31|518.91|521.31|518.91|521.31|518.91|521.22|518.82|0
1656069260000|2022-06-24 11:14:20|520.89|518.49|520.72|518.32|520.89|518.49|520.72|518.32|0
1656069270000|2022-06-24 11:14:30|520.55|518.15|520.22|517.82|520.64|518.24|520.22|517.82|0
1656069280000|2022-06-24 11:14:40|520.39|517.99|520.05|517.65|520.39|517.99|520.05|517.65|0
1656069290000|2022-06-24 11:14:50|520.22|517.82|520.14|517.74|520.22|517.82|520.14|517.74|0
1656069300000|2022-06-24 11:15:00|520.22|517.82|520.22|517.82|520.22|517.82|520.22|517.82|0
1656069310000|2022-06-24 11:15:10|520.39|517.99|520.55|518.15|520.72|518.32|520.39|517.99|0
1656069320000|2022-06-24 11:15:20|520.39|517.99|520.55|518.15|520.55|518.15|520.22|517.82|0
1656069330000|2022-06-24 11:15:30|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1656069340000|2022-06-24 11:15:40|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1656069350000|2022-06-24 11:15:50|520.39|517.99|520.55|518.15|520.55|518.15|520.39|517.99|0
1656069360000|2022-06-24 11:16:00|520.39|517.99|520.39|517.99|520.39|517.99|520.39|517.99|0
1656069380000|2022-06-24 11:16:20|520.72|518.32|520.64|518.24|520.72|518.32|520.64|518.24|0
1656069390000|2022-06-24 11:16:30|520.55|518.15|520.55|518.15|520.55|518.15|520.38|517.98|0
1656069410000|2022-06-24 11:16:50|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1656069420000|2022-06-24 11:17:00|520.55|518.15|520.55|518.15|520.55|518.15|520.47|518.07|0
1656069430000|2022-06-24 11:17:10|520.64|518.24|520.64|518.24|520.72|518.32|520.55|518.15|0
1656069440000|2022-06-24 11:17:20|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1656069450000|2022-06-24 11:17:30|520.38|517.98|520.55|518.15|520.55|518.15|520.38|517.98|0
1656069460000|2022-06-24 11:17:40|520.38|517.98|520.22|517.82|520.38|517.98|520.22|517.82|0
1656069470000|2022-06-24 11:17:50|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1656069480000|2022-06-24 11:18:00|520.22|517.82|520.05|517.65|520.22|517.82|520.05|517.65|0
1656069500000|2022-06-24 11:18:20|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1656069510000|2022-06-24 11:18:30|520.55|518.15|520.89|518.49|520.89|518.49|520.55|518.15|0
1656069520000|2022-06-24 11:18:40|520.47|518.07|520.05|517.65|520.47|518.07|520.05|517.65|0
1656069530000|2022-06-24 11:18:50|519.97|517.57|520.05|517.65|520.05|517.65|519.97|517.57|0
1656069540000|2022-06-24 11:19:00|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1656069570000|2022-06-24 11:19:30|520.05|517.65|519.97|517.57|520.05|517.65|519.97|517.57|0
1656069580000|2022-06-24 11:19:40|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1656069590000|2022-06-24 11:19:50|519.8|517.4|519.55|517.15|519.8|517.4|519.55|517.15|0
1656069600000|2022-06-24 11:20:00|519.47|517.07|519.55|517.15|519.55|517.15|519.47|517.07|0
1656069610000|2022-06-24 11:20:10|519.38|516.98|519.55|517.15|519.63|517.23|519.38|516.98|0
1656069620000|2022-06-24 11:20:20|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1656069630000|2022-06-24 11:20:30|520.22|517.82|520.38|517.98|520.38|517.98|520.22|517.82|0
1656069640000|2022-06-24 11:20:40|520.22|517.82|520.05|517.65|520.22|517.82|520.05|517.65|0
1656069650000|2022-06-24 11:20:50|520.22|517.82|520.38|517.98|520.38|517.98|520.22|517.82|0
1656069660000|2022-06-24 11:21:00|520.14|517.74|520.05|517.65|520.14|517.74|520.05|517.65|0
1656069680000|2022-06-24 11:21:20|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1656069690000|2022-06-24 11:21:30|519.88|517.48|519.71|517.31|519.88|517.48|519.71|517.31|0
1656069700000|2022-06-24 11:21:40|519.63|517.23|519.71|517.31|519.71|517.31|519.63|517.23|0
1656069710000|2022-06-24 11:21:50|519.97|517.57|519.97|517.57|519.97|517.57|519.97|517.57|0
1656069720000|2022-06-24 11:22:00|519.88|517.48|519.8|517.4|519.88|517.48|519.71|517.31|0
1656069730000|2022-06-24 11:22:10|519.97|517.57|519.97|517.57|520.05|517.65|519.88|517.48|0
1656069740000|2022-06-24 11:22:20|520.05|517.65|520.14|517.74|520.14|517.74|519.88|517.48|0
1656069750000|2022-06-24 11:22:30|520.05|517.65|519.88|517.48|520.05|517.65|519.88|517.48|0
1656069760000|2022-06-24 11:22:40|519.63|517.23|519.55|517.15|519.71|517.31|519.55|517.15|0
1656069770000|2022-06-24 11:22:50|519.38|516.98|519.38|516.98|519.38|516.98|519.38|516.98|0
1656069780000|2022-06-24 11:23:00|519.21|516.81|519.3|516.9|519.3|516.9|519.21|516.81|0
1656069790000|2022-06-24 11:23:10|519.38|516.98|519.47|517.07|519.47|517.07|519.3|516.9|0
1656069800000|2022-06-24 11:23:20|519.55|517.15|519.55|517.15|519.55|517.15|519.47|517.07|0
1656069810000|2022-06-24 11:23:30|519.71|517.31|519.97|517.57|519.97|517.57|519.71|517.31|0
1656069820000|2022-06-24 11:23:40|519.88|517.48|519.71|517.31|519.88|517.48|519.71|517.31|0
1656069830000|2022-06-24 11:23:50|519.8|517.4|519.71|517.31|519.8|517.4|519.63|517.23|0
1656069840000|2022-06-24 11:24:00|519.63|517.23|519.71|517.31|519.71|517.31|519.63|517.23|0
1656069850000|2022-06-24 11:24:10|519.97|517.57|519.88|517.48|519.97|517.57|519.88|517.48|0
1656069860000|2022-06-24 11:24:20|519.71|517.31|519.55|517.15|519.8|517.4|519.55|517.15|0
1656069890000|2022-06-24 11:24:50|519.47|517.07|519.55|517.15|519.55|517.15|519.47|517.07|0
1656069900000|2022-06-24 11:25:00|519.8|517.4|520.05|517.65|520.05|517.65|519.8|517.4|0
1656069910000|2022-06-24 11:25:10|520.13|517.73|520.21|517.81|520.21|517.81|520.13|517.73|0
1656069920000|2022-06-24 11:25:20|520.3|517.9|520.38|517.98|520.38|517.98|520.3|517.9|0
1656069930000|2022-06-24 11:25:30|520.72|518.32|520.55|518.15|520.72|518.32|520.55|518.15|0
1656069940000|2022-06-24 11:25:40|520.47|518.07|520.38|517.98|520.55|518.15|520.38|517.98|0
1656069960000|2022-06-24 11:26:00|520.3|517.9|520.3|517.9|520.3|517.9|520.3|517.9|0
1656069970000|2022-06-24 11:26:10|520.21|517.81|520.13|517.73|520.21|517.81|520.13|517.73|0
1656069980000|2022-06-24 11:26:20|520.21|517.81|520.05|517.65|520.21|517.81|520.05|517.65|0
1656069990000|2022-06-24 11:26:30|520.21|517.81|520.21|517.81|520.21|517.81|520.21|517.81|0
1656070000000|2022-06-24 11:26:40|520.05|517.65|520.05|517.65|520.05|517.65|520.05|517.65|0
1656070010000|2022-06-24 11:26:50|519.88|517.48|519.88|517.48|519.88|517.48|519.88|517.48|0
1656070020000|2022-06-24 11:27:00|519.8|517.4|519.88|517.48|519.88|517.48|519.71|517.31|0
1656070030000|2022-06-24 11:27:10|519.71|517.31|519.88|517.48|519.88|517.48|519.71|517.31|0
1656070040000|2022-06-24 11:27:20|519.8|517.4|519.54|517.14|519.8|517.4|519.54|517.14|0
1656070050000|2022-06-24 11:27:30|519.71|517.31|519.21|516.81|519.71|517.31|519.21|516.81|0
1656070060000|2022-06-24 11:27:40|519.13|516.73|519.38|516.98|519.38|516.98|519.04|516.64|0
1656070070000|2022-06-24 11:27:50|519.3|516.9|519.3|516.9|519.3|516.9|519.3|516.9|0
1656070080000|2022-06-24 11:28:00|519.38|516.98|519.54|517.14|519.54|517.14|519.38|516.98|0
1656070090000|2022-06-24 11:28:10|519.38|516.98|519.38|516.98|519.38|516.98|519.38|516.98|0
1656070100000|2022-06-24 11:28:20|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1656070120000|2022-06-24 11:28:40|519.38|516.98|519.38|516.98|519.38|516.98|519.38|516.98|0
1656070130000|2022-06-24 11:28:50|519.3|516.9|519.04|516.64|519.38|516.98|519.04|516.64|0
1656070140000|2022-06-24 11:29:00|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1656070150000|2022-06-24 11:29:10|519.3|516.9|519.54|517.14|519.54|517.14|519.3|516.9|0
1656070160000|2022-06-24 11:29:20|519.38|516.98|519.38|516.98|519.46|517.06|519.38|516.98|0
1656070170000|2022-06-24 11:29:30|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1656070180000|2022-06-24 11:29:40|519.04|516.64|518.88|516.48|519.04|516.64|518.88|516.48|0
1656070190000|2022-06-24 11:29:50|518.71|516.31|518.71|516.31|518.71|516.31|518.71|516.31|0
1656070200000|2022-06-24 11:30:00|518.54|516.14|518.54|516.14|518.54|516.14|518.54|516.14|0
1656070210000|2022-06-24 11:30:10|518.88|516.48|518.88|516.48|518.88|516.48|518.88|516.48|0
1656070220000|2022-06-24 11:30:20|518.8|516.4|518.8|516.4|518.8|516.4|518.71|516.31|0
1656070230000|2022-06-24 11:30:30|518.71|516.31|519.04|516.64|519.04|516.64|518.71|516.31|0
1656070240000|2022-06-24 11:30:40|519.21|516.81|519.04|516.64|519.21|516.81|519.04|516.64|0
1656070260000|2022-06-24 11:31:00|518.96|516.56|518.71|516.31|518.96|516.56|518.71|516.31|0
1656070270000|2022-06-24 11:31:10|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1656070280000|2022-06-24 11:31:20|518.21|515.81|518.04|515.64|518.21|515.81|518.04|515.64|0
1656070290000|2022-06-24 11:31:30|517.87|515.47|517.87|515.47|517.87|515.47|517.87|515.47|0
1656070310000|2022-06-24 11:31:50|517.71|515.31|517.71|515.31|517.71|515.31|517.71|515.31|0
1656070330000|2022-06-24 11:32:10|517.54|515.14|517.54|515.14|517.54|515.14|517.54|515.14|0
1656070340000|2022-06-24 11:32:20|517.37|514.97|517.37|514.97|517.37|514.97|517.37|514.97|0
1656070380000|2022-06-24 11:33:00|517.29|514.89|517.21|514.81|517.37|514.97|517.21|514.81|0
1656070390000|2022-06-24 11:33:10|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1656070400000|2022-06-24 11:33:20|517.21|514.81|517.37|514.97|517.37|514.97|517.21|514.81|0
1656070420000|2022-06-24 11:33:40|517.54|515.14|517.71|515.31|517.71|515.31|517.54|515.14|0
1656070430000|2022-06-24 11:33:50|517.87|515.47|517.87|515.47|517.87|515.47|517.87|515.47|0
1656070440000|2022-06-24 11:34:00|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1656070460000|2022-06-24 11:34:20|517.87|515.47|517.71|515.31|517.87|515.47|517.71|515.31|0
1656070480000|2022-06-24 11:34:40|518.04|515.64|518.04|515.64|518.04|515.64|518.04|515.64|0
1656070490000|2022-06-24 11:34:50|518.21|515.81|517.87|515.47|518.21|515.81|517.87|515.47|0
1656070500000|2022-06-24 11:35:00|518.04|515.64|518.04|515.64|518.04|515.64|517.96|515.56|0
1656070510000|2022-06-24 11:35:10|518.21|515.81|517.96|515.56|518.21|515.81|517.87|515.47|0
1656070520000|2022-06-24 11:35:20|517.87|515.47|518.13|515.73|518.21|515.81|517.87|515.47|0
1656070530000|2022-06-24 11:35:30|518.04|515.64|517.87|515.47|518.04|515.64|517.87|515.47|0
1656070540000|2022-06-24 11:35:40|518.04|515.64|518.21|515.81|518.21|515.81|518.04|515.64|0
1656070550000|2022-06-24 11:35:50|518.04|515.64|518.29|515.89|518.29|515.89|518.04|515.64|0
1656070560000|2022-06-24 11:36:00|518.21|515.81|518.21|515.81|518.21|515.81|518.04|515.64|0
1656070570000|2022-06-24 11:36:10|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1656070580000|2022-06-24 11:36:20|518.46|516.06|518.54|516.14|518.54|516.14|518.37|515.97|0
1656070590000|2022-06-24 11:36:30|518.71|516.31|518.79|516.39|518.79|516.39|518.71|516.31|0
1656070600000|2022-06-24 11:36:40|519.04|516.64|519.04|516.64|519.04|516.64|519.04|516.64|0
1656070610000|2022-06-24 11:36:50|519.13|516.73|519.21|516.81|519.21|516.81|519.13|516.73|0
1656070620000|2022-06-24 11:37:00|519.37|516.97|519.46|517.06|519.46|517.06|519.37|516.97|0
1656070630000|2022-06-24 11:37:10|519.37|516.97|519.46|517.06|519.46|517.06|519.37|516.97|0
1656070640000|2022-06-24 11:37:20|519.54|517.14|519.37|516.97|519.54|517.14|519.37|516.97|0
1656070650000|2022-06-24 11:37:30|519.71|517.31|519.88|517.48|519.88|517.48|519.71|517.31|0
1656070660000|2022-06-24 11:37:40|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1656070670000|2022-06-24 11:37:50|519.54|517.14|519.54|517.14|519.54|517.14|519.54|517.14|0
1656070680000|2022-06-24 11:38:00|519.37|516.97|519.54|517.14|519.54|517.14|519.37|516.97|0
1656070690000|2022-06-24 11:38:10|519.46|517.06|519.63|517.23|519.63|517.23|519.46|517.06|0
1656070700000|2022-06-24 11:38:20|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1656070710000|2022-06-24 11:38:30|519.54|517.14|519.46|517.06|519.54|517.14|519.46|517.06|0
1656070720000|2022-06-24 11:38:40|519.21|516.81|519.21|516.81|519.21|516.81|519.21|516.81|0
1656070740000|2022-06-24 11:39:00|519.13|516.73|519.13|516.73|519.13|516.73|519.13|516.73|0
1656070750000|2022-06-24 11:39:10|519.21|516.81|519.54|517.14|519.63|517.23|519.21|516.81|0
1656070760000|2022-06-24 11:39:20|519.63|517.23|519.63|517.23|519.63|517.23|519.63|517.23|0
1656070770000|2022-06-24 11:39:30|519.71|517.31|519.71|517.31|519.71|517.31|519.71|517.31|0
1656070780000|2022-06-24 11:39:40|519.63|517.23|519.71|517.31|519.71|517.31|519.63|517.23|0
1656070790000|2022-06-24 11:39:50|519.54|517.14|520.38|517.98|520.38|517.98|519.54|517.14|0
1656070800000|2022-06-24 11:40:00|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1656070810000|2022-06-24 11:40:10|520.38|517.98|520.13|517.73|520.38|517.98|520.13|517.73|0
1656070820000|2022-06-24 11:40:20|520.21|517.81|520.3|517.9|520.38|517.98|520.21|517.81|0
1656070830000|2022-06-24 11:40:30|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1656070840000|2022-06-24 11:40:40|520.71|518.31|520.88|518.48|520.88|518.48|520.71|518.31|0
1656070850000|2022-06-24 11:40:50|521.05|518.65|520.71|518.31|521.05|518.65|520.71|518.31|0
1656070860000|2022-06-24 11:41:00|520.54|518.14|520.71|518.31|520.8|518.4|520.54|518.14|0
1656070870000|2022-06-24 11:41:10|520.38|517.98|520.46|518.06|520.46|518.06|520.38|517.98|0
1656070880000|2022-06-24 11:41:20|520.38|517.98|520.04|517.64|520.38|517.98|520.04|517.64|0
1656070890000|2022-06-24 11:41:30|520.13|517.73|520.21|517.81|520.21|517.81|520.13|517.73|0
1656070900000|2022-06-24 11:41:40|520.04|517.64|520.13|517.73|520.38|517.98|520.04|517.64|0
1656070910000|2022-06-24 11:41:50|520.21|517.81|520.13|517.73|520.21|517.81|520.13|517.73|0
1656070920000|2022-06-24 11:42:00|520.21|517.81|520.38|517.98|520.38|517.98|520.13|517.73|0
1656070930000|2022-06-24 11:42:10|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1656070950000|2022-06-24 11:42:30|520.46|518.06|520.54|518.14|520.54|518.14|520.46|518.06|0
1656070960000|2022-06-24 11:42:40|520.38|517.98|520.3|517.9|520.38|517.98|520.3|517.9|0
1656070970000|2022-06-24 11:42:50|520.21|517.81|520.46|518.06|520.46|518.06|520.21|517.81|0
1656070980000|2022-06-24 11:43:00|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1656070990000|2022-06-24 11:43:10|520.21|517.81|520.46|518.06|520.54|518.14|520.21|517.81|0
1656071000000|2022-06-24 11:43:20|521.05|518.65|521.21|518.81|521.21|518.81|521.05|518.65|0
1656071010000|2022-06-24 11:43:30|521.3|518.9|521.21|518.81|521.3|518.9|521.21|518.81|0
1656071020000|2022-06-24 11:43:40|521.38|518.98|521.21|518.81|521.38|518.98|521.21|518.81|0
1656071030000|2022-06-24 11:43:50|521.05|518.65|521.05|518.65|521.05|518.65|521.05|518.65|0
1656071040000|2022-06-24 11:44:00|520.97|518.57|520.54|518.14|520.97|518.57|520.54|518.14|0
1656071050000|2022-06-24 11:44:10|520.63|518.23|520.63|518.23|520.63|518.23|520.63|518.23|0
1656071060000|2022-06-24 11:44:20|521.21|518.81|521.55|519.15|521.55|519.15|521.21|518.81|0
1656071070000|2022-06-24 11:44:30|521.3|518.9|521.38|518.98|521.38|518.98|521.3|518.9|0
1656071080000|2022-06-24 11:44:40|521.21|518.81|521.38|518.98|521.55|519.15|521.21|518.81|0
1656071090000|2022-06-24 11:44:50|521.3|518.9|521.72|519.32|521.72|519.32|521.3|518.9|0
1656071100000|2022-06-24 11:45:00|521.88|519.48|521.55|519.15|521.88|519.48|521.55|519.15|0
1656071110000|2022-06-24 11:45:10|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1656071120000|2022-06-24 11:45:20|521.55|519.15|521.8|519.4|521.88|519.48|521.55|519.15|0
1656071130000|2022-06-24 11:45:30|521.88|519.48|521.38|518.98|522.05|519.65|521.38|518.98|0
1656071150000|2022-06-24 11:45:50|521.55|519.15|521.72|519.32|521.72|519.32|521.55|519.15|0
1656071160000|2022-06-24 11:46:00|521.8|519.4|521.88|519.48|521.88|519.48|521.72|519.32|0
1656071170000|2022-06-24 11:46:10|521.72|519.32|521.55|519.15|521.72|519.32|521.55|519.15|0
1656071180000|2022-06-24 11:46:20|521.72|519.32|522.05|519.65|522.05|519.65|521.72|519.32|0
1656071190000|2022-06-24 11:46:30|521.97|519.57|521.88|519.48|521.97|519.57|521.72|519.32|0
1656071210000|2022-06-24 11:46:50|521.97|519.57|521.88|519.48|521.97|519.57|521.88|519.48|0
1656071220000|2022-06-24 11:47:00|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1656071230000|2022-06-24 11:47:10|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1656071240000|2022-06-24 11:47:20|521.71|519.31|522.14|519.74|522.14|519.74|521.71|519.31|0
1656071250000|2022-06-24 11:47:30|522.22|519.82|522.22|519.82|522.22|519.82|522.05|519.65|0
1656071290000|2022-06-24 11:48:10|522.89|520.49|523.14|520.74|523.14|520.74|522.89|520.49|0
1656071300000|2022-06-24 11:48:20|523.06|520.66|523.56|521.16|523.56|521.16|523.06|520.66|0
1656071310000|2022-06-24 11:48:30|523.65|521.25|523.73|521.33|523.9|521.5|523.56|521.16|0
1656071320000|2022-06-24 11:48:40|523.82|521.42|523.73|521.33|523.82|521.42|523.73|521.33|0
1656071330000|2022-06-24 11:48:50|523.9|521.5|524.06|521.66|524.06|521.66|523.9|521.5|0
1656071340000|2022-06-24 11:49:00|523.98|521.58|523.73|521.33|523.98|521.58|523.56|521.16|0
1656071350000|2022-06-24 11:49:10|523.9|521.5|523.9|521.5|523.9|521.5|523.9|521.5|0
1656071360000|2022-06-24 11:49:20|523.73|521.33|523.56|521.16|523.73|521.33|523.56|521.16|0
1656071370000|2022-06-24 11:49:30|523.48|521.08|523.56|521.16|523.56|521.16|523.39|520.99|0
1656071380000|2022-06-24 11:49:40|523.48|521.08|523.39|520.99|523.48|521.08|523.39|520.99|0
1656071390000|2022-06-24 11:49:50|523.56|521.16|523.73|521.33|523.73|521.33|523.56|521.16|0
1656071400000|2022-06-24 11:50:00|523.56|521.16|523.73|521.33|523.73|521.33|523.48|521.08|0
1656071410000|2022-06-24 11:50:10|523.56|521.16|523.65|521.25|523.73|521.33|523.56|521.16|0
1656071420000|2022-06-24 11:50:20|523.82|521.42|523.73|521.33|523.82|521.42|523.73|521.33|0
1656071430000|2022-06-24 11:50:30|523.39|520.99|523.56|521.16|523.73|521.33|523.39|520.99|0
1656071440000|2022-06-24 11:50:40|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1656071450000|2022-06-24 11:50:50|523.56|521.16|523.56|521.16|523.73|521.33|523.56|521.16|0
1656071460000|2022-06-24 11:51:00|523.9|521.5|523.73|521.33|523.9|521.5|523.73|521.33|0
1656071470000|2022-06-24 11:51:10|523.9|521.5|523.73|521.33|523.9|521.5|523.73|521.33|0
1656071480000|2022-06-24 11:51:20|523.56|521.16|523.39|520.99|523.56|521.16|523.22|520.82|0
1656071490000|2022-06-24 11:51:30|523.56|521.16|523.31|520.91|523.56|521.16|523.31|520.91|0
1656071500000|2022-06-24 11:51:40|522.89|520.49|522.72|520.32|522.89|520.49|522.72|520.32|0
1656071510000|2022-06-24 11:51:50|522.64|520.24|522.72|520.32|522.72|520.32|522.55|520.15|0
1656071520000|2022-06-24 11:52:00|523.06|520.66|523.39|520.99|523.39|520.99|523.06|520.66|0
1656071530000|2022-06-24 11:52:10|523.22|520.82|523.22|520.82|523.22|520.82|523.22|520.82|0
1656071540000|2022-06-24 11:52:20|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1656071550000|2022-06-24 11:52:30|522.89|520.49|522.89|520.49|522.89|520.49|522.72|520.32|0
1656071560000|2022-06-24 11:52:40|522.72|520.32|523.39|520.99|523.39|520.99|522.72|520.32|0
1656071570000|2022-06-24 11:52:50|523.22|520.82|523.39|520.99|523.39|520.99|523.22|520.82|0
1656071580000|2022-06-24 11:53:00|523.22|520.82|523.22|520.82|523.39|520.99|523.22|520.82|0
1656071590000|2022-06-24 11:53:10|523.31|520.91|523.31|520.91|523.31|520.91|523.31|520.91|0
1656071600000|2022-06-24 11:53:20|523.22|520.82|523.06|520.66|523.22|520.82|523.06|520.66|0
1656071610000|2022-06-24 11:53:30|522.89|520.49|522.81|520.41|522.89|520.49|522.81|520.41|0
1656071620000|2022-06-24 11:53:40|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1656071630000|2022-06-24 11:53:50|522.89|520.49|522.97|520.57|522.97|520.57|522.89|520.49|0
1656071640000|2022-06-24 11:54:00|523.22|520.82|523.14|520.74|523.22|520.82|522.89|520.49|0
1656071650000|2022-06-24 11:54:10|523.05|520.65|523.05|520.65|523.14|520.74|523.05|520.65|0
1656071660000|2022-06-24 11:54:20|522.89|520.49|522.55|520.15|522.89|520.49|522.55|520.15|0
1656071670000|2022-06-24 11:54:30|522.47|520.07|522.47|520.07|522.55|520.15|522.47|520.07|0
1656071680000|2022-06-24 11:54:40|522.55|520.15|522.64|520.24|522.64|520.24|522.55|520.15|0
1656071690000|2022-06-24 11:54:50|522.38|519.98|522.38|519.98|522.47|520.07|522.3|519.9|0
1656071700000|2022-06-24 11:55:00|522.47|520.07|522.81|520.41|522.81|520.41|522.47|520.07|0
1656071710000|2022-06-24 11:55:10|522.89|520.49|522.72|520.32|522.89|520.49|522.64|520.24|0
1656071720000|2022-06-24 11:55:20|522.38|519.98|522.55|520.15|522.55|520.15|522.3|519.9|0
1656071730000|2022-06-24 11:55:30|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1656071740000|2022-06-24 11:55:40|522.64|520.24|522.64|520.24|522.72|520.32|522.64|520.24|0
1656071750000|2022-06-24 11:55:50|522.72|520.32|522.38|519.98|522.72|520.32|522.38|519.98|0
1656071760000|2022-06-24 11:56:00|522.47|520.07|522.38|519.98|522.47|520.07|522.38|519.98|0
1656071770000|2022-06-24 11:56:10|522.3|519.9|522.05|519.65|522.3|519.9|522.05|519.65|0
1656071780000|2022-06-24 11:56:20|522.13|519.73|522.05|519.65|522.13|519.73|522.05|519.65|0
1656071790000|2022-06-24 11:56:30|521.88|519.48|521.88|519.48|521.88|519.48|521.8|519.4|0
1656071800000|2022-06-24 11:56:40|522.05|519.65|521.88|519.48|522.05|519.65|521.8|519.4|0
1656071820000|2022-06-24 11:57:00|521.71|519.31|522.05|519.65|522.05|519.65|521.63|519.23|0
1656071830000|2022-06-24 11:57:10|521.88|519.48|522.21|519.81|522.38|519.98|521.88|519.48|0
1656071840000|2022-06-24 11:57:20|522.13|519.73|522.21|519.81|522.21|519.81|522.13|519.73|0
1656071850000|2022-06-24 11:57:30|522.38|519.98|522.05|519.65|522.38|519.98|522.05|519.65|0
1656071860000|2022-06-24 11:57:40|522.38|519.98|522.38|519.98|522.38|519.98|522.38|519.98|0
1656071870000|2022-06-24 11:57:50|522.21|519.81|522.38|519.98|522.47|520.07|522.21|519.81|0
1656071880000|2022-06-24 11:58:00|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1656071890000|2022-06-24 11:58:10|522.38|519.98|522.38|519.98|522.38|519.98|522.38|519.98|0
1656071900000|2022-06-24 11:58:20|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1656071910000|2022-06-24 11:58:30|522.47|520.07|522.38|519.98|522.55|520.15|522.38|519.98|0
1656071920000|2022-06-24 11:58:40|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1656071930000|2022-06-24 11:58:50|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1656071940000|2022-06-24 11:59:00|521.97|519.57|521.97|519.57|522.05|519.65|521.97|519.57|0
1656071950000|2022-06-24 11:59:10|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1656071960000|2022-06-24 11:59:20|521.8|519.4|522.05|519.65|522.05|519.65|521.8|519.4|0
1656071970000|2022-06-24 11:59:30|522.21|519.81|522.55|520.15|522.55|520.15|522.13|519.73|0
1656071990000|2022-06-24 11:59:50|522.47|520.07|522.55|520.15|522.55|520.15|522.38|519.98|0
1656072000000|2022-06-24 12:00:00|522.38|519.98|522.05|519.65|522.38|519.98|522.05|519.65|0
1656072010000|2022-06-24 12:00:10|521.97|519.57|522.05|519.65|522.05|519.65|521.97|519.57|0
1656072020000|2022-06-24 12:00:20|521.88|519.48|522.05|519.65|522.05|519.65|521.88|519.48|0
1656072030000|2022-06-24 12:00:30|522.3|519.9|522.21|519.81|522.3|519.9|522.21|519.81|0
1656072040000|2022-06-24 12:00:40|523.22|520.82|523.39|520.99|523.39|520.99|523.22|520.82|0
1656072050000|2022-06-24 12:00:50|523.48|521.08|523.22|520.82|523.48|521.08|523.22|520.82|0
1656072060000|2022-06-24 12:01:00|523.56|521.16|523.39|520.99|523.56|521.16|523.39|520.99|0
1656072070000|2022-06-24 12:01:10|523.22|520.82|523.39|520.99|523.39|520.99|523.22|520.82|0
1656072080000|2022-06-24 12:01:20|523.22|520.82|523.22|520.82|523.22|520.82|523.22|520.82|0
1656072100000|2022-06-24 12:01:40|523.05|520.65|523.05|520.65|523.05|520.65|523.05|520.65|0
1656072110000|2022-06-24 12:01:50|522.72|520.32|521.37|518.97|522.72|520.32|521.37|518.97|0
1656072120000|2022-06-24 12:02:00|521.21|518.81|521.21|518.81|521.71|519.31|521.21|518.81|0
1656072130000|2022-06-24 12:02:10|521.37|518.97|521.63|519.23|521.71|519.31|521.37|518.97|0
1656072140000|2022-06-24 12:02:20|521.8|519.4|521.88|519.48|522.05|519.65|521.8|519.4|0
1656072160000|2022-06-24 12:02:40|522.05|519.65|522.05|519.65|522.21|519.81|521.88|519.48|0
1656072170000|2022-06-24 12:02:50|522.21|519.81|521.88|519.48|522.21|519.81|521.88|519.48|0
1656072180000|2022-06-24 12:03:00|522.05|519.65|522.21|519.81|522.21|519.81|521.88|519.48|0
1656072190000|2022-06-24 12:03:10|522.05|519.65|521.71|519.31|522.05|519.65|521.71|519.31|0
1656072200000|2022-06-24 12:03:20|521.88|519.48|521.88|519.48|521.88|519.48|521.88|519.48|0
1656072210000|2022-06-24 12:03:30|521.71|519.31|521.88|519.48|521.88|519.48|521.71|519.31|0
1656072220000|2022-06-24 12:03:40|521.71|519.31|521.54|519.14|521.71|519.31|521.54|519.14|0
1656072230000|2022-06-24 12:03:50|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1656072240000|2022-06-24 12:04:00|521.54|519.14|521.71|519.31|521.71|519.31|521.54|519.14|0
1656072250000|2022-06-24 12:04:10|521.54|519.14|521.54|519.14|521.54|519.14|521.54|519.14|0
1656072260000|2022-06-24 12:04:20|521.46|519.06|521.54|519.14|521.54|519.14|521.46|519.06|0
1656072270000|2022-06-24 12:04:30|521.21|518.81|521.21|518.81|521.37|518.97|521.21|518.81|0
1656072280000|2022-06-24 12:04:40|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1656072290000|2022-06-24 12:04:50|521.04|518.64|521.37|518.97|521.37|518.97|521.04|518.64|0
1656072300000|2022-06-24 12:05:00|521.71|519.31|521.88|519.48|521.88|519.48|521.71|519.31|0
1656072310000|2022-06-24 12:05:10|521.71|519.31|521.96|519.56|521.96|519.56|521.71|519.31|0
1656072320000|2022-06-24 12:05:20|521.88|519.48|522.38|519.98|522.38|519.98|521.88|519.48|0
1656072330000|2022-06-24 12:05:30|522.21|519.81|522.21|519.81|522.21|519.81|522.04|519.64|0
1656072340000|2022-06-24 12:05:40|522.13|519.73|522.04|519.64|522.13|519.73|522.04|519.64|0
1656072350000|2022-06-24 12:05:50|522.21|519.81|522.21|519.81|522.21|519.81|522.21|519.81|0
1656072360000|2022-06-24 12:06:00|522.38|519.98|522.38|519.98|522.55|520.15|522.38|519.98|0
1656072370000|2022-06-24 12:06:10|522.47|520.07|521.88|519.48|522.47|520.07|521.88|519.48|0
1656072380000|2022-06-24 12:06:20|521.8|519.4|521.71|519.31|521.88|519.48|521.71|519.31|0
1656072390000|2022-06-24 12:06:30|521.88|519.48|521.88|519.48|522.21|519.81|521.88|519.48|0
1656072400000|2022-06-24 12:06:40|521.96|519.56|521.63|519.23|521.96|519.56|521.63|519.23|0
1656072410000|2022-06-24 12:06:50|521.71|519.31|521.54|519.14|521.71|519.31|521.54|519.14|0
1656072430000|2022-06-24 12:07:10|521.37|518.97|521.29|518.89|521.37|518.97|521.29|518.89|0
1656072440000|2022-06-24 12:07:20|521.04|518.64|520.54|518.14|521.04|518.64|520.54|518.14|0
1656072450000|2022-06-24 12:07:30|520.37|517.97|520.37|517.97|520.46|518.06|520.37|517.97|0
1656072460000|2022-06-24 12:07:40|520.2|517.8|519.62|517.22|520.2|517.8|519.62|517.22|0
1656072470000|2022-06-24 12:07:50|519.7|517.3|520.03|517.63|520.03|517.63|519.7|517.3|0
1656072480000|2022-06-24 12:08:00|520.2|517.8|520.29|517.89|520.29|517.89|520.2|517.8|0
1656072490000|2022-06-24 12:08:10|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656072500000|2022-06-24 12:08:20|520.2|517.8|520.37|517.97|520.37|517.97|520.2|517.8|0
1656072510000|2022-06-24 12:08:30|520.62|518.22|520.37|517.97|520.62|518.22|520.37|517.97|0
1656072520000|2022-06-24 12:08:40|520.54|518.14|520.37|517.97|520.54|518.14|520.37|517.97|0
1656072530000|2022-06-24 12:08:50|520.2|517.8|520.37|517.97|520.37|517.97|520.2|517.8|0
1656072540000|2022-06-24 12:09:00|520.29|517.89|519.7|517.3|520.37|517.97|519.7|517.3|0
1656072550000|2022-06-24 12:09:10|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1656072560000|2022-06-24 12:09:20|520.37|517.97|520.45|518.05|520.45|518.05|520.37|517.97|0
1656072570000|2022-06-24 12:09:30|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656072590000|2022-06-24 12:09:50|520.45|518.05|520.37|517.97|520.53|518.13|520.37|517.97|0
1656072600000|2022-06-24 12:10:00|520.45|518.05|520.2|517.8|520.53|518.13|520.2|517.8|0
1656072610000|2022-06-24 12:10:10|520.37|517.97|519.87|517.47|520.37|517.97|519.87|517.47|0
1656072620000|2022-06-24 12:10:20|520.03|517.63|519.7|517.3|520.03|517.63|519.7|517.3|0
1656072630000|2022-06-24 12:10:30|519.87|517.47|520.03|517.63|520.03|517.63|519.7|517.3|0
1656072640000|2022-06-24 12:10:40|520.12|517.72|520.12|517.72|520.12|517.72|520.12|517.72|0
1656072650000|2022-06-24 12:10:50|520.03|517.63|520.2|517.8|520.2|517.8|520.03|517.63|0
1656072660000|2022-06-24 12:11:00|520.03|517.63|520.2|517.8|520.2|517.8|520.03|517.63|0
1656072670000|2022-06-24 12:11:10|520.12|517.72|520.2|517.8|520.2|517.8|520.12|517.72|0
1656072680000|2022-06-24 12:11:20|520.03|517.63|520.03|517.63|520.03|517.63|520.03|517.63|0
1656072700000|2022-06-24 12:11:40|520.2|517.8|520.37|517.97|520.37|517.97|520.03|517.63|0
1656072710000|2022-06-24 12:11:50|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1656072720000|2022-06-24 12:12:00|520.29|517.89|520.2|517.8|520.37|517.97|520.2|517.8|0
1656072730000|2022-06-24 12:12:10|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656072740000|2022-06-24 12:12:20|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656072750000|2022-06-24 12:12:30|520.53|518.13|520.29|517.89|520.53|518.13|520.29|517.89|0
1656072760000|2022-06-24 12:12:40|520.37|517.97|520.45|518.05|520.45|518.05|520.37|517.97|0
1656072770000|2022-06-24 12:12:50|520.37|517.97|520.45|518.05|520.45|518.05|520.37|517.97|0
1656072780000|2022-06-24 12:13:00|520.37|517.97|520.2|517.8|520.37|517.97|520.2|517.8|0
1656072790000|2022-06-24 12:13:10|520.37|517.97|520.2|517.8|520.37|517.97|520.2|517.8|0
1656072800000|2022-06-24 12:13:20|520.03|517.63|520.03|517.63|520.03|517.63|520.03|517.63|0
1656072810000|2022-06-24 12:13:30|520.2|517.8|520.2|517.8|520.2|517.8|520.03|517.63|0
1656072820000|2022-06-24 12:13:40|520.12|517.72|520.12|517.72|520.12|517.72|520.12|517.72|0
1656072830000|2022-06-24 12:13:50|520.2|517.8|520.37|517.97|520.37|517.97|520.2|517.8|0
1656072840000|2022-06-24 12:14:00|520.2|517.8|520.37|517.97|520.37|517.97|520.2|517.8|0
1656072850000|2022-06-24 12:14:10|520.2|517.8|520.37|517.97|520.37|517.97|520.2|517.8|0
1656072860000|2022-06-24 12:14:20|520.53|518.13|520.53|518.13|520.53|518.13|520.53|518.13|0
1656072870000|2022-06-24 12:14:30|520.37|517.97|520.03|517.63|520.37|517.97|520.03|517.63|0
1656072880000|2022-06-24 12:14:40|519.86|517.46|519.7|517.3|519.86|517.46|519.7|517.3|0
1656072890000|2022-06-24 12:14:50|519.86|517.46|520.2|517.8|520.2|517.8|519.86|517.46|0
1656072900000|2022-06-24 12:15:00|520.12|517.72|520.12|517.72|520.12|517.72|520.12|517.72|0
1656072910000|2022-06-24 12:15:10|520.03|517.63|520.2|517.8|520.2|517.8|520.03|517.63|0
1656072920000|2022-06-24 12:15:20|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656072930000|2022-06-24 12:15:30|520.53|518.13|520.87|518.47|520.87|518.47|520.53|518.13|0
1656072940000|2022-06-24 12:15:40|520.7|518.3|520.7|518.3|520.87|518.47|520.7|518.3|0
1656072950000|2022-06-24 12:15:50|520.87|518.47|520.87|518.47|520.87|518.47|520.87|518.47|0
1656072960000|2022-06-24 12:16:00|520.7|518.3|520.37|517.97|520.7|518.3|520.37|517.97|0
1656072970000|2022-06-24 12:16:10|520.53|518.13|520.37|517.97|520.53|518.13|520.37|517.97|0
1656072980000|2022-06-24 12:16:20|520.29|517.89|520.37|517.97|520.37|517.97|520.29|517.89|0
1656072990000|2022-06-24 12:16:30|520.2|517.8|520.37|517.97|520.37|517.97|520.2|517.8|0
1656073000000|2022-06-24 12:16:40|520.53|518.13|520.37|517.97|520.53|518.13|520.37|517.97|0
1656073020000|2022-06-24 12:17:00|520.28|517.88|520.2|517.8|520.28|517.88|520.2|517.8|0
1656073030000|2022-06-24 12:17:10|520.12|517.72|519.86|517.46|520.12|517.72|519.86|517.46|0
1656073040000|2022-06-24 12:17:20|519.78|517.38|519.78|517.38|519.78|517.38|519.78|517.38|0
1656073070000|2022-06-24 12:17:50|519.86|517.46|520.03|517.63|520.03|517.63|519.78|517.38|0
1656073080000|2022-06-24 12:18:00|519.86|517.46|519.78|517.38|519.86|517.46|519.78|517.38|0
1656073090000|2022-06-24 12:18:10|519.7|517.3|519.86|517.46|519.86|517.46|519.7|517.3|0
1656073100000|2022-06-24 12:18:20|519.78|517.38|519.86|517.46|519.86|517.46|519.78|517.38|0
1656073110000|2022-06-24 12:18:30|519.78|517.38|519.86|517.46|519.86|517.46|519.7|517.3|0
1656073120000|2022-06-24 12:18:40|520.03|517.63|519.78|517.38|520.03|517.63|519.78|517.38|0
1656073130000|2022-06-24 12:18:50|519.7|517.3|519.86|517.46|519.86|517.46|519.7|517.3|0
1656073140000|2022-06-24 12:19:00|519.95|517.55|519.86|517.46|519.95|517.55|519.86|517.46|0
1656073150000|2022-06-24 12:19:10|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1656073160000|2022-06-24 12:19:20|519.61|517.21|519.7|517.3|519.7|517.3|519.61|517.21|0
1656073170000|2022-06-24 12:19:30|519.53|517.13|519.7|517.3|519.7|517.3|519.53|517.13|0
1656073180000|2022-06-24 12:19:40|519.53|517.13|519.53|517.13|519.53|517.13|519.53|517.13|0
1656073190000|2022-06-24 12:19:50|519.86|517.46|519.86|517.46|519.86|517.46|519.86|517.46|0
1656073200000|2022-06-24 12:20:00|519.69|517.29|519.86|517.46|519.86|517.46|519.69|517.29|0
1656073210000|2022-06-24 12:20:10|519.78|517.38|520.53|518.13|520.53|518.13|519.78|517.38|0
1656073220000|2022-06-24 12:20:20|520.7|518.3|521.2|518.8|521.2|518.8|520.7|518.3|0
1656073230000|2022-06-24 12:20:30|521.03|518.63|521.12|518.72|521.12|518.72|521.03|518.63|0
1656073240000|2022-06-24 12:20:40|521.03|518.63|520.12|517.72|521.03|518.63|520.12|517.72|0
1656073250000|2022-06-24 12:20:50|520.03|517.63|520.53|518.13|520.53|518.13|520.03|517.63|0
1656073260000|2022-06-24 12:21:00|520.36|517.96|519.95|517.55|520.53|518.13|519.95|517.55|0
1656073270000|2022-06-24 12:21:10|519.53|517.13|519.03|516.63|519.53|517.13|519.03|516.63|0
1656073280000|2022-06-24 12:21:20|519.19|516.79|519.53|517.13|519.53|517.13|519.19|516.79|0
1656073290000|2022-06-24 12:21:30|519.69|517.29|520.36|517.96|520.36|517.96|519.69|517.29|0
1656073300000|2022-06-24 12:21:40|520.12|517.72|520.2|517.8|520.2|517.8|520.03|517.63|0
1656073310000|2022-06-24 12:21:50|520.03|517.63|520.03|517.63|520.03|517.63|520.03|517.63|0
1656073320000|2022-06-24 12:22:00|520.2|517.8|520.12|517.72|520.2|517.8|520.12|517.72|0
1656073330000|2022-06-24 12:22:10|520.03|517.63|519.95|517.55|520.03|517.63|519.86|517.46|0
1656073340000|2022-06-24 12:22:20|519.86|517.46|520.03|517.63|520.03|517.63|519.86|517.46|0
1656073350000|2022-06-24 12:22:30|519.95|517.55|520.2|517.8|520.2|517.8|519.95|517.55|0
1656073360000|2022-06-24 12:22:40|520.36|517.96|520.53|518.13|520.53|518.13|520.36|517.96|0
1656073370000|2022-06-24 12:22:50|520.62|518.22|520.28|517.88|520.62|518.22|520.28|517.88|0
1656073380000|2022-06-24 12:23:00|520.36|517.96|520.53|518.13|520.53|518.13|520.36|517.96|0
1656073390000|2022-06-24 12:23:10|520.62|518.22|521.2|518.8|521.2|518.8|520.62|518.22|0
1656073400000|2022-06-24 12:23:20|521.37|518.97|521.37|518.97|521.37|518.97|521.37|518.97|0
1656073410000|2022-06-24 12:23:30|521.29|518.89|521.37|518.97|521.37|518.97|521.29|518.89|0
1656073420000|2022-06-24 12:23:40|521.2|518.8|521.37|518.97|521.37|518.97|521.2|518.8|0
1656073430000|2022-06-24 12:23:50|521.2|518.8|521.37|518.97|521.37|518.97|521.2|518.8|0
1656073450000|2022-06-24 12:24:10|521.54|519.14|521.7|519.3|521.7|519.3|521.54|519.14|0
1656073460000|2022-06-24 12:24:20|521.87|519.47|521.87|519.47|522.21|519.81|521.87|519.47|0
1656073470000|2022-06-24 12:24:30|522.04|519.64|522.04|519.64|522.04|519.64|522.04|519.64|0
1656073480000|2022-06-24 12:24:40|521.87|519.47|521.87|519.47|521.87|519.47|521.7|519.3|0
1656073500000|2022-06-24 12:25:00|521.7|519.3|521.7|519.3|521.87|519.47|521.7|519.3|0
1656073510000|2022-06-24 12:25:10|521.37|518.97|521.53|519.13|521.53|519.13|521.37|518.97|0
1656073520000|2022-06-24 12:25:20|521.37|518.97|521.53|519.13|521.53|519.13|521.2|518.8|0
1656073530000|2022-06-24 12:25:30|521.87|519.47|522.13|519.73|522.13|519.73|521.87|519.47|0
1656073540000|2022-06-24 12:25:40|522.21|519.81|522.21|519.81|522.37|519.97|522.21|519.81|0
1656073550000|2022-06-24 12:25:50|522.37|519.97|522.04|519.64|522.37|519.97|522.04|519.64|0
1656073560000|2022-06-24 12:26:00|521.87|519.47|522.04|519.64|522.04|519.64|521.87|519.47|0
1656073570000|2022-06-24 12:26:10|521.96|519.56|521.87|519.47|521.96|519.56|521.87|519.47|0
1656073610000|2022-06-24 12:26:50|521.53|519.13|521.87|519.47|521.87|519.47|521.53|519.13|0
1656073620000|2022-06-24 12:27:00|521.79|519.39|521.7|519.3|521.79|519.39|521.7|519.3|0
1656073630000|2022-06-24 12:27:10|521.62|519.22|521.7|519.3|521.7|519.3|521.62|519.22|0
1656073640000|2022-06-24 12:27:20|521.53|519.13|521.37|518.97|521.53|519.13|521.37|518.97|0
1656073650000|2022-06-24 12:27:30|521.2|518.8|521.2|518.8|521.29|518.89|521.2|518.8|0
1656073660000|2022-06-24 12:27:40|521.03|518.63|521.03|518.63|521.03|518.63|521.03|518.63|0
1656073680000|2022-06-24 12:28:00|520.86|518.46|520.86|518.46|520.86|518.46|520.86|518.46|0
1656073690000|2022-06-24 12:28:10|521.03|518.63|521.03|518.63|521.03|518.63|521.03|518.63|0
1656073700000|2022-06-24 12:28:20|520.86|518.46|520.86|518.46|521.03|518.63|520.7|518.3|0
1656073710000|2022-06-24 12:28:30|520.78|518.38|520.86|518.46|520.86|518.46|520.7|518.3|0
1656073720000|2022-06-24 12:28:40|520.78|518.38|521.03|518.63|521.03|518.63|520.78|518.38|0
1656073730000|2022-06-24 12:28:50|521.2|518.8|521.2|518.8|521.2|518.8|521.2|518.8|0
1656073740000|2022-06-24 12:29:00|521.03|518.63|520.86|518.46|521.03|518.63|520.86|518.46|0
1656073750000|2022-06-24 12:29:10|521.03|518.63|521.12|518.72|521.2|518.8|521.03|518.63|0
1656073760000|2022-06-24 12:29:20|521.2|518.8|521.37|518.97|521.37|518.97|521.2|518.8|0
1656073770000|2022-06-24 12:29:30|521.7|519.3|521.87|519.47|521.87|519.47|521.7|519.3|0
1656073780000|2022-06-24 12:29:40|521.79|519.39|522.37|519.97|522.37|519.97|521.79|519.39|0
1656073790000|2022-06-24 12:29:50|522.46|520.06|522.29|519.89|522.46|520.06|522.29|519.89|0
1656073800000|2022-06-24 12:30:00|522.37|519.97|522.54|520.14|522.63|520.23|522.37|519.97|0
1656073810000|2022-06-24 12:30:10|522.37|519.97|522.46|520.06|522.46|520.06|522.37|519.97|0
1656073820000|2022-06-24 12:30:20|522.37|519.97|522.04|519.64|522.37|519.97|522.04|519.64|0
1656073830000|2022-06-24 12:30:30|521.87|519.47|521.87|519.47|521.87|519.47|521.87|519.47|0
1656073840000|2022-06-24 12:30:40|522.04|519.64|521.87|519.47|522.04|519.64|521.87|519.47|0
1656073850000|2022-06-24 12:30:50|522.04|519.64|522.04|519.64|522.2|519.8|522.04|519.64|0
1656073860000|2022-06-24 12:31:00|522.2|519.8|522.04|519.64|522.2|519.8|522.04|519.64|0
1656073880000|2022-06-24 12:31:20|521.87|519.47|522.04|519.64|522.04|519.64|521.87|519.47|0
1656073890000|2022-06-24 12:31:30|521.87|519.47|522.04|519.64|522.04|519.64|521.87|519.47|0
1656073900000|2022-06-24 12:31:40|522.2|519.8|522.2|519.8|522.2|519.8|522.2|519.8|0
1656073910000|2022-06-24 12:31:50|522.04|519.64|522.04|519.64|522.2|519.8|522.04|519.64|0
1656073920000|2022-06-24 12:32:00|521.87|519.47|522.04|519.64|522.04|519.64|521.87|519.47|0
1656073930000|2022-06-24 12:32:10|522.2|519.8|522.54|520.14|522.54|520.14|522.2|519.8|0
1656073940000|2022-06-24 12:32:20|522.04|519.64|522.04|519.64|522.2|519.8|522.04|519.64|0
1656073950000|2022-06-24 12:32:30|521.87|519.47|521.87|519.47|522.04|519.64|521.87|519.47|0
1656073960000|2022-06-24 12:32:40|521.79|519.39|521.87|519.47|521.87|519.47|521.79|519.39|0
1656073970000|2022-06-24 12:32:50|521.79|519.39|521.87|519.47|521.87|519.47|521.7|519.3|0
1656073980000|2022-06-24 12:33:00|521.7|519.3|521.7|519.3|521.7|519.3|521.7|519.3|0
1656073990000|2022-06-24 12:33:10|521.62|519.22|521.7|519.3|521.7|519.3|521.62|519.22|0
1656074000000|2022-06-24 12:33:20|521.87|519.47|521.87|519.47|521.87|519.47|521.87|519.47|0
1656074010000|2022-06-24 12:33:30|521.7|519.3|521.7|519.3|521.7|519.3|521.62|519.22|0
1656074020000|2022-06-24 12:33:40|521.87|519.47|521.7|519.3|521.87|519.47|521.7|519.3|0
1656074030000|2022-06-24 12:33:50|521.87|519.47|521.29|518.89|521.87|519.47|521.29|518.89|0
1656074040000|2022-06-24 12:34:00|521.38|518.98|521.46|519.06|521.46|519.06|521.29|518.89|0
1656074050000|2022-06-24 12:34:10|522.06|519.66|522.06|519.66|522.15|519.75|522.06|519.66|0
1656074070000|2022-06-24 12:34:30|522.15|519.75|522.06|519.66|522.23|519.83|521.98|519.58|0
1656074080000|2022-06-24 12:34:40|522.23|519.83|522.39|519.99|522.39|519.99|522.23|519.83|0
1656074090000|2022-06-24 12:34:50|522.56|520.16|522.56|520.16|522.65|520.25|522.56|520.16|0
1656074100000|2022-06-24 12:35:00|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1656074110000|2022-06-24 12:35:10|522.39|519.99|522.31|519.91|522.39|519.99|522.31|519.91|0
1656074120000|2022-06-24 12:35:20|522.23|519.83|522.23|519.83|522.23|519.83|522.23|519.83|0
1656074130000|2022-06-24 12:35:30|521.89|519.49|521.39|518.99|521.89|519.49|521.39|518.99|0
1656074140000|2022-06-24 12:35:40|521.31|518.91|521.39|518.99|521.39|518.99|521.31|518.91|0
1656074150000|2022-06-24 12:35:50|521.31|518.91|521.39|518.99|521.39|518.99|521.22|518.82|0
1656074160000|2022-06-24 12:36:00|521.31|518.91|521.72|519.32|521.72|519.32|521.05|518.65|0
1656074170000|2022-06-24 12:36:10|521.89|519.49|521.72|519.32|521.89|519.49|521.72|519.32|0
1656074180000|2022-06-24 12:36:20|521.55|519.15|521.39|518.99|521.55|519.15|521.39|518.99|0
1656074190000|2022-06-24 12:36:30|521.55|519.15|521.39|518.99|521.55|519.15|521.39|518.99|0
1656074200000|2022-06-24 12:36:40|521.22|518.82|521.22|518.82|521.39|518.99|521.22|518.82|0
1656074210000|2022-06-24 12:36:50|521.39|518.99|521.31|518.91|521.39|518.99|521.22|518.82|0
1656074220000|2022-06-24 12:37:00|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656074230000|2022-06-24 12:37:10|521.55|519.15|521.55|519.15|521.89|519.49|521.55|519.15|0
1656074240000|2022-06-24 12:37:20|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1656074250000|2022-06-24 12:37:30|521.89|519.49|521.72|519.32|521.89|519.49|521.72|519.32|0
1656074260000|2022-06-24 12:37:40|521.89|519.49|522.06|519.66|522.06|519.66|521.89|519.49|0
1656074270000|2022-06-24 12:37:50|522.39|519.99|522.48|520.08|522.56|520.16|522.39|519.99|0
1656074280000|2022-06-24 12:38:00|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1656074290000|2022-06-24 12:38:10|522.48|520.08|522.56|520.16|522.56|520.16|522.39|519.99|0
1656074300000|2022-06-24 12:38:20|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1656074310000|2022-06-24 12:38:30|522.22|519.82|522.06|519.66|522.22|519.82|522.06|519.66|0
1656074320000|2022-06-24 12:38:40|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1656074330000|2022-06-24 12:38:50|522.06|519.66|521.89|519.49|522.22|519.82|521.89|519.49|0
1656074340000|2022-06-24 12:39:00|521.72|519.32|521.89|519.49|521.89|519.49|521.72|519.32|0
1656074350000|2022-06-24 12:39:10|521.72|519.32|521.55|519.15|521.72|519.32|521.55|519.15|0
1656074360000|2022-06-24 12:39:20|521.39|518.99|521.39|518.99|521.39|518.99|521.39|518.99|0
1656074370000|2022-06-24 12:39:30|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1656074380000|2022-06-24 12:39:40|521.64|519.24|521.72|519.32|521.72|519.32|521.55|519.15|0
1656074410000|2022-06-24 12:40:10|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1656074420000|2022-06-24 12:40:20|521.72|519.32|521.64|519.24|521.72|519.32|521.64|519.24|0
1656074430000|2022-06-24 12:40:30|521.39|518.99|521.55|519.15|521.55|519.15|521.39|518.99|0
1656074440000|2022-06-24 12:40:40|521.47|519.07|521.47|519.07|521.47|519.07|521.47|519.07|0
1656074450000|2022-06-24 12:40:50|521.39|518.99|520.97|518.57|521.39|518.99|520.97|518.57|0
1656074460000|2022-06-24 12:41:00|521.05|518.65|521.22|518.82|521.22|518.82|520.97|518.57|0
1656074470000|2022-06-24 12:41:10|521.14|518.74|521.05|518.65|521.14|518.74|521.05|518.65|0
1656074480000|2022-06-24 12:41:20|520.72|518.32|520.72|518.32|520.72|518.32|520.72|518.32|0
1656074490000|2022-06-24 12:41:30|520.64|518.24|520.38|517.98|520.64|518.24|520.38|517.98|0
1656074500000|2022-06-24 12:41:40|520.3|517.9|520.38|517.98|520.38|517.98|520.3|517.9|0
1656074510000|2022-06-24 12:41:50|520.55|518.15|520.55|518.15|520.64|518.24|520.55|518.15|0
1656074530000|2022-06-24 12:42:10|520.47|518.07|520.47|518.07|520.47|518.07|520.47|518.07|0
1656074540000|2022-06-24 12:42:20|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1656074550000|2022-06-24 12:42:30|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1656074560000|2022-06-24 12:42:40|520.21|517.81|520.72|518.32|520.72|518.32|520.21|517.81|0
1656074570000|2022-06-24 12:42:50|520.88|518.48|520.88|518.48|520.88|518.48|520.72|518.32|0
1656074590000|2022-06-24 12:43:10|520.8|518.4|520.72|518.32|520.8|518.4|520.72|518.32|0
1656074600000|2022-06-24 12:43:20|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1656074610000|2022-06-24 12:43:30|520.47|518.07|520.38|517.98|520.47|518.07|520.38|517.98|0
1656074630000|2022-06-24 12:43:50|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1656074670000|2022-06-24 12:44:30|520.38|517.98|520.38|517.98|520.38|517.98|520.38|517.98|0
1656074680000|2022-06-24 12:44:40|520.21|517.81|520.38|517.98|520.38|517.98|520.21|517.81|0
1656074690000|2022-06-24 12:44:50|520.55|518.15|520.55|518.15|520.55|518.15|520.55|518.15|0
1656074700000|2022-06-24 12:45:00|520.38|517.98|520.71|518.31|520.71|518.31|520.38|517.98|0
1656074710000|2022-06-24 12:45:10|520.88|518.48|520.88|518.48|520.88|518.48|520.88|518.48|0
1656074720000|2022-06-24 12:45:20|520.71|518.31|520.88|518.48|520.88|518.48|520.71|518.31|0
1656074730000|2022-06-24 12:45:30|521.55|519.15|521.89|519.49|522.05|519.65|521.55|519.15|0
1656074740000|2022-06-24 12:45:40|522.39|519.99|522.39|519.99|522.56|520.16|522.39|519.99|0
1656074750000|2022-06-24 12:45:50|522.56|520.16|522.89|520.49|523.06|520.66|522.56|520.16|0
1656074760000|2022-06-24 12:46:00|522.73|520.33|522.56|520.16|522.89|520.49|522.56|520.16|0
1656074770000|2022-06-24 12:46:10|522.39|519.99|522.39|519.99|522.39|519.99|522.39|519.99|0
1656074780000|2022-06-24 12:46:20|522.05|519.65|522.14|519.74|522.14|519.74|522.05|519.65|0
1656074790000|2022-06-24 12:46:30|522.22|519.82|522.22|519.82|522.22|519.82|522.22|519.82|0
1656074810000|2022-06-24 12:46:50|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1656074820000|2022-06-24 12:47:00|521.89|519.49|521.89|519.49|521.89|519.49|521.89|519.49|0
1656074830000|2022-06-24 12:47:10|521.72|519.32|521.89|519.49|521.89|519.49|521.72|519.32|0
1656074840000|2022-06-24 12:47:20|521.72|519.32|521.72|519.32|521.72|519.32|521.72|519.32|0
1656074850000|2022-06-24 12:47:30|521.89|519.49|522.05|519.65|522.05|519.65|521.89|519.49|0
1656074870000|2022-06-24 12:47:50|522.31|519.91|522.56|520.16|522.56|520.16|522.22|519.82|0
1656074880000|2022-06-24 12:48:00|522.39|519.99|522.31|519.91|522.39|519.99|522.22|519.82|0
1656074890000|2022-06-24 12:48:10|522.39|519.99|522.39|519.99|522.39|519.99|522.31|519.91|0
1656074900000|2022-06-24 12:48:20|522.56|520.16|522.72|520.32|522.72|520.32|522.56|520.16|0
1656074910000|2022-06-24 12:48:30|522.56|520.16|522.22|519.82|522.56|520.16|522.22|519.82|0
1656074920000|2022-06-24 12:48:40|522.14|519.74|521.89|519.49|522.14|519.74|521.89|519.49|0
1656074930000|2022-06-24 12:48:50|521.72|519.32|521.64|519.24|521.72|519.32|521.55|519.15|0
1656074940000|2022-06-24 12:49:00|521.55|519.15|521.55|519.15|521.72|519.32|521.55|519.15|0
1656074950000|2022-06-24 12:49:10|521.72|519.32|522.05|519.65|522.05|519.65|521.72|519.32|0
1656074960000|2022-06-24 12:49:20|522.39|519.99|522.39|519.99|522.56|520.16|522.39|519.99|0
1656074970000|2022-06-24 12:49:30|522.56|520.16|522.39|519.99|522.56|520.16|522.05|519.65|0
1656074980000|2022-06-24 12:49:40|522.48|520.08|522.05|519.65|522.48|520.08|522.05|519.65|0
1656074990000|2022-06-24 12:49:50|521.89|519.49|521.97|519.57|521.97|519.57|521.89|519.49|0
1656075000000|2022-06-24 12:50:00|522.22|519.82|522.48|520.08|522.48|520.08|522.22|519.82|0
1656075010000|2022-06-24 12:50:10|522.56|520.16|522.72|520.32|522.89|520.49|522.56|520.16|0
1656075020000|2022-06-24 12:50:20|522.56|520.16|522.56|520.16|522.56|520.16|522.56|520.16|0
1656075030000|2022-06-24 12:50:30|522.22|519.82|522.22|519.82|522.39|519.99|522.22|519.82|0
1656075040000|2022-06-24 12:50:40|522.39|519.99|523.06|520.66|523.06|520.66|522.39|519.99|0
1656075050000|2022-06-24 12:50:50|522.89|520.49|522.89|520.49|522.89|520.49|522.56|520.16|0
1656075060000|2022-06-24 12:51:00|522.72|520.32|522.89|520.49|522.89|520.49|522.72|520.32|0
1656075070000|2022-06-24 12:51:10|523.06|520.66|522.89|520.49|523.06|520.66|522.89|520.49|0
1656075080000|2022-06-24 12:51:20|522.72|520.32|522.81|520.41|522.81|520.41|522.72|520.32|0
1656075090000|2022-06-24 12:51:30|522.72|520.32|522.89|520.49|523.06|520.66|522.72|520.32|0
1656075100000|2022-06-24 12:51:40|523.06|520.66|523.15|520.75|523.23|520.83|523.06|520.66|0
1656075110000|2022-06-24 12:51:50|523.23|520.83|523.23|520.83|523.39|520.99|523.23|520.83|0
1656075120000|2022-06-24 12:52:00|523.31|520.91|522.89|520.49|523.31|520.91|522.89|520.49|0
1656075130000|2022-06-24 12:52:10|522.98|520.58|522.89|520.49|522.98|520.58|522.89|520.49|0
1656075140000|2022-06-24 12:52:20|522.98|520.58|523.06|520.66|523.06|520.66|522.98|520.58|0
1656075150000|2022-06-24 12:52:30|523.23|520.83|523.23|520.83|523.23|520.83|523.06|520.66|0
1656075160000|2022-06-24 12:52:40|523.06|520.66|523.06|520.66|523.06|520.66|523.06|520.66|0
1656075170000|2022-06-24 12:52:50|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1656075180000|2022-06-24 12:53:00|523.15|520.75|523.23|520.83|523.23|520.83|523.06|520.66|0
1656075190000|2022-06-24 12:53:10|523.06|520.66|523.06|520.66|523.06|520.66|522.98|520.58|0
1656075200000|2022-06-24 12:53:20|523.23|520.83|523.23|520.83|523.23|520.83|523.15|520.75|0
1656075210000|2022-06-24 12:53:30|523.39|520.99|523.23|520.83|523.39|520.99|523.23|520.83|0
1656075220000|2022-06-24 12:53:40|523.39|520.99|523.23|520.83|523.39|520.99|523.23|520.83|0
1656075230000|2022-06-24 12:53:50|523.06|520.66|522.98|520.58|523.06|520.66|522.98|520.58|0
1656075240000|2022-06-24 12:54:00|522.89|520.49|522.89|520.49|522.89|520.49|522.72|520.32|0
1656075250000|2022-06-24 12:54:10|522.98|520.58|522.89|520.49|522.98|520.58|522.89|520.49|0
1656075260000|2022-06-24 12:54:20|522.72|520.32|522.89|520.49|522.89|520.49|522.72|520.32|0
1656075270000|2022-06-24 12:54:30|522.72|520.32|522.81|520.41|522.89|520.49|522.72|520.32|0
1656075280000|2022-06-24 12:54:40|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1656075290000|2022-06-24 12:54:50|522.98|520.58|523.23|520.83|523.23|520.83|522.98|520.58|0
1656075300000|2022-06-24 12:55:00|523.06|520.66|523.23|520.83|523.23|520.83|523.06|520.66|0
1656075310000|2022-06-24 12:55:10|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1656075320000|2022-06-24 12:55:20|523.23|520.83|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075330000|2022-06-24 12:55:30|523.23|520.83|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075340000|2022-06-24 12:55:40|523.23|520.83|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075350000|2022-06-24 12:55:50|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1656075360000|2022-06-24 12:56:00|523.56|521.16|523.23|520.83|523.56|521.16|523.23|520.83|0
1656075370000|2022-06-24 12:56:10|523.56|521.16|523.23|520.83|523.56|521.16|523.23|520.83|0
1656075380000|2022-06-24 12:56:20|523.31|520.91|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075400000|2022-06-24 12:56:40|523.31|520.91|523.31|520.91|523.31|520.91|523.31|520.91|0
1656075410000|2022-06-24 12:56:50|523.23|520.83|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075430000|2022-06-24 12:57:10|523.23|520.83|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075440000|2022-06-24 12:57:20|523.23|520.83|523.39|520.99|523.39|520.99|523.23|520.83|0
1656075460000|2022-06-24 12:57:40|523.56|521.16|523.56|521.16|523.56|521.16|523.56|521.16|0
1656075470000|2022-06-24 12:57:50|523.73|521.33|523.73|521.33|523.73|521.33|523.73|521.33|0
1656075480000|2022-06-24 12:58:00|523.65|521.25|523.39|520.99|523.65|521.25|523.39|520.99|0
1656075490000|2022-06-24 12:58:10|523.22|520.82|523.06|520.66|523.39|520.99|523.06|520.66|0
1656075500000|2022-06-24 12:58:20|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1656075510000|2022-06-24 12:58:30|523.06|520.66|523.06|520.66|523.06|520.66|522.89|520.49|0
1656075520000|2022-06-24 12:58:40|522.72|520.32|522.89|520.49|522.89|520.49|522.72|520.32|0
1656075540000|2022-06-24 12:59:00|522.72|520.32|522.72|520.32|522.72|520.32|522.72|520.32|0
1656075550000|2022-06-24 12:59:10|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1656075560000|2022-06-24 12:59:20|522.47|520.07|522.39|519.99|522.47|520.07|522.39|519.99|0
1656075570000|2022-06-24 12:59:30|522.55|520.15|522.55|520.15|522.55|520.15|522.55|520.15|0
1656075580000|2022-06-24 12:59:40|522.64|520.24|523.06|520.66|523.06|520.66|522.64|520.24|0
1656075590000|2022-06-24 12:59:50|522.89|520.49|522.89|520.49|522.89|520.49|522.89|520.49|0
1656075600000|2022-06-24 13:00:00|523.22|520.82|523.22|520.82|523.39|520.99|523.06|520.66|0
1656075610000|2022-06-24 13:00:10|522.72|520.32|522.55|520.15|522.72|520.32|522.55|520.15|0
1656075620000|2022-06-24 13:00:20|522.39|519.99|522.39|519.99|522.55|520.15|522.39|519.99|0
1656075630000|2022-06-24 13:00:30|522.22|519.82|522.05|519.65|522.22|519.82|522.05|519.65|0
1656075640000|2022-06-24 13:00:40|522.22|519.82|522.39|519.99|522.39|519.99|522.22|519.82|0
1656075650000|2022-06-24 13:00:50|522.22|519.82|522.22|519.82|522.39|519.99|522.22|519.82|0
1656075660000|2022-06-24 13:01:00|522.39|519.99|522.38|519.98|522.39|519.99|522.38|519.98|0
1656075670000|2022-06-24 13:01:10|522.55|520.15|522.38|519.98|522.55|520.15|522.38|519.98|0
1656075680000|2022-06-24 13:01:20|522.47|520.07|522.55|520.15|522.55|520.15|522.47|520.07|0
1656075690000|2022-06-24 13:01:30|522.47|520.07|522.22|519.82|522.47|520.07|522.22|519.82|0
1656075700000|2022-06-24 13:01:40|522.14|519.74|522.22|519.82|522.22|519.82|522.14|519.74|0
1656075710000|2022-06-24 13:01:50|522.05|519.65|522.05|519.65|522.05|519.65|522.05|519.65|0
1656075720000|2022-06-24 13:02:00|522.22|519.82|522.38|519.98|522.38|519.98|522.22|519.82|0
1656075730000|2022-06-24 13:02:10|522.3|519.9|522.22|519.82|522.3|519.9|522.22|519.82|0
1656075740000|2022-06-24 13:02:20|522.3|519.9|522.05|519.65|522.38|519.98|522.05|519.65|0
1656075750000|2022-06-24 13:02:30|522.22|519.82|521.38|518.98|522.22|519.82|521.38|518.98|0
1656075760000|2022-06-24 13:02:40|521.55|519.15|521.38|518.98|521.55|519.15|521.38|518.98|0
1656075770000|2022-06-24 13:02:50|521.3|518.9|521.55|519.15|521.55|519.15|521.3|518.9|0
1656075780000|2022-06-24 13:03:00|521.47|519.07|521.55|519.15|521.55|519.15|521.47|519.07|0
1656075790000|2022-06-24 13:03:10|521.71|519.31|521.71|519.31|521.71|519.31|521.55|519.15|0
1656075800000|2022-06-24 13:03:20|521.63|519.23|521.21|518.81|521.63|519.23|521.21|518.81|0
1656075810000|2022-06-24 13:03:30|521.38|518.98|521.38|518.98|521.38|518.98|521.21|518.81|0
1656075820000|2022-06-24 13:03:40|521.21|518.81|521.38|518.98|521.38|518.98|521.21|518.81|0
1656075830000|2022-06-24 13:03:50|521.3|518.9|521.21|518.81|521.3|518.9|521.21|518.81|0
1656075840000|2022-06-24 13:04:00|521.38|518.98|521.38|518.98|521.38|518.98|521.21|518.81|0
1656075850000|2022-06-24 13:04:10|521.55|519.15|521.55|519.15|521.55|519.15|521.38|518.98|0
1656075860000|2022-06-24 13:04:20|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1656075870000|2022-06-24 13:04:30|521.55|519.15|521.55|519.15|521.55|519.15|521.55|519.15|0
1656075880000|2022-06-24 13:04:40|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1656075900000|2022-06-24 13:05:00|521.21|518.81|521.38|518.98|521.38|518.98|521.21|518.81|0
1656075910000|2022-06-24 13:05:10|521.55|519.15|521.88|519.48|521.88|519.48|521.55|519.15|0
1656075920000|2022-06-24 13:05:20|521.55|519.15|521.21|518.81|521.55|519.15|521.21|518.81|0
1656075930000|2022-06-24 13:05:30|521.38|518.98|521.38|518.98|521.38|518.98|521.3|518.9|0
1656075940000|2022-06-24 13:05:40|521.21|518.81|521.21|518.81|521.21|518.81|521.21|518.81|0
1656075950000|2022-06-24 13:05:50|521.38|518.98|521.38|518.98|521.38|518.98|521.38|518.98|0
1656075960000|2022-06-24 13:06:00|521.21|518.81|521.21|518.81|521.38|518.98|521.21|518.81|0
1656075970000|2022-06-24 13:06:10|521.04|518.64|521.21|518.81|521.21|518.81|521.04|518.64|0
1656075980000|2022-06-24 13:06:20|521.13|518.73|521.21|518.81|521.21|518.81|521.13|518.73|0
1656075990000|2022-06-24 13:06:30|521.04|518.64|521.04|518.64|521.04|518.64|520.88|518.48|0
1656076010000|2022-06-24 13:06:50|520.88|518.48|520.54|518.14|520.88|518.48|520.54|518.14|0
1656076020000|2022-06-24 13:07:00|520.63|518.23|520.37|517.97|520.63|518.23|520.37|517.97|0
1656076030000|2022-06-24 13:07:10|520.71|518.31|520.71|518.31|520.71|518.31|520.54|518.14|0
1656076040000|2022-06-24 13:07:20|520.87|518.47|520.54|518.14|520.87|518.47|520.54|518.14|0
1656076050000|2022-06-24 13:07:30|520.37|517.97|520.04|517.64|520.37|517.97|520.04|517.64|0
1656076060000|2022-06-24 13:07:40|520.21|517.81|520.04|517.64|520.21|517.81|520.04|517.64|0
1656076070000|2022-06-24 13:07:50|520.13|517.73|520.04|517.64|520.13|517.73|520.04|517.64|0
1656076080000|2022-06-24 13:08:00|519.87|517.47|519.7|517.3|519.87|517.47|519.7|517.3|0
1656076090000|2022-06-24 13:08:10|519.79|517.39|519.7|517.3|519.79|517.39|519.7|517.3|0
1656076100000|2022-06-24 13:08:20|519.79|517.39|519.62|517.22|519.87|517.47|519.54|517.14|0
1656076110000|2022-06-24 13:08:30|519.7|517.3|519.7|517.3|519.7|517.3|519.7|517.3|0
1656076120000|2022-06-24 13:08:40|519.87|517.47|520.04|517.64|520.04|517.64|519.87|517.47|0
1656076130000|2022-06-24 13:08:50|519.87|517.47|519.87|517.47|519.87|517.47|519.87|517.47|0
1656076140000|2022-06-24 13:09:00|520.04|517.64|519.87|517.47|520.04|517.64|519.87|517.47|0
1656076150000|2022-06-24 13:09:10|519.79|517.39|519.7|517.3|519.79|517.39|519.7|517.3|0
1656076160000|2022-06-24 13:09:20|519.87|517.47|520.04|517.64|520.04|517.64|519.87|517.47|0
1656076170000|2022-06-24 13:09:30|520.2|517.8|520.04|517.64|520.2|517.8|520.04|517.64|0
1656076180000|2022-06-24 13:09:40|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1656076190000|2022-06-24 13:09:50|520.04|517.64|520.04|517.64|520.2|517.8|520.04|517.64|0
1656076200000|2022-06-24 13:10:00|519.87|517.47|520.2|517.8|520.2|517.8|519.87|517.47|0
1656076220000|2022-06-24 13:10:20|520.37|517.97|520.37|517.97|520.37|517.97|520.2|517.8|0
1656076230000|2022-06-24 13:10:30|520.54|518.14|520.37|517.97|520.54|518.14|520.37|517.97|0
1656076240000|2022-06-24 13:10:40|520.2|517.8|520.54|518.14|520.54|518.14|520.2|517.8|0
1656076250000|2022-06-24 13:10:50|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656076260000|2022-06-24 13:11:00|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1656076270000|2022-06-24 13:11:10|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656076280000|2022-06-24 13:11:20|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1656076290000|2022-06-24 13:11:30|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656076300000|2022-06-24 13:11:40|520.2|517.8|520.2|517.8|520.2|517.8|520.2|517.8|0
1656076310000|2022-06-24 13:11:50|520.29|517.89|520.37|517.97|520.54|518.14|520.29|517.89|0
1656076320000|2022-06-24 13:12:00|520.46|518.06|520.46|518.06|520.46|518.06|520.46|518.06|0
1656076330000|2022-06-24 13:12:10|520.54|518.14|520.71|518.31|520.71|518.31|520.54|518.14|0
1656076340000|2022-06-24 13:12:20|520.79|518.39|520.71|518.31|520.79|518.39|520.71|518.31|0
1656076350000|2022-06-24 13:12:30|520.87|518.47|521.04|518.64|521.04|518.64|520.87|518.47|0
1656076360000|2022-06-24 13:12:40|520.87|518.47|520.87|518.47|520.87|518.47|520.79|518.39|0
1656076370000|2022-06-24 13:12:50|520.96|518.56|521.04|518.64|521.04|518.64|520.96|518.56|0
1656076380000|2022-06-24 13:13:00|521.21|518.81|521.04|518.64|521.21|518.81|521.04|518.64|0
1656076390000|2022-06-24 13:13:10|520.96|518.56|520.87|518.47|520.96|518.56|520.87|518.47|0
1656076400000|2022-06-24 13:13:20|520.71|518.31|520.87|518.47|520.87|518.47|520.71|518.31|0
1656076410000|2022-06-24 13:13:30|520.71|518.31|520.71|518.31|520.71|518.31|520.71|518.31|0
1656076420000|2022-06-24 13:13:40|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1656076440000|2022-06-24 13:14:00|520.37|517.97|520.71|518.31|520.71|518.31|520.37|517.97|0
1656076450000|2022-06-24 13:14:10|520.87|518.47|521.04|518.64|521.04|518.64|520.87|518.47|0
1656076460000|2022-06-24 13:14:20|520.87|518.47|520.87|518.47|520.87|518.47|520.87|518.47|0
1656076470000|2022-06-24 13:14:30|521.04|518.64|520.71|518.31|521.04|518.64|520.71|518.31|0
1656076490000|2022-06-24 13:14:50|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1656076500000|2022-06-24 13:15:00|520.37|517.97|520.54|518.14|520.54|518.14|520.37|517.97|0
1656076520000|2022-06-24 13:15:20|520.2|517.8|519.87|517.47|520.2|517.8|519.87|517.47|0
1656076530000|2022-06-24 13:15:30|520.2|517.8|520.04|517.64|520.2|517.8|520.04|517.64|0
1656076540000|2022-06-24 13:15:40|520.37|517.97|520.54|518.14|520.54|518.14|520.37|517.97|0
1656076550000|2022-06-24 13:15:50|520.7|518.3|520.54|518.14|520.7|518.3|520.54|518.14|0
1656076560000|2022-06-24 13:16:00|520.7|518.3|520.54|518.14|520.7|518.3|520.54|518.14|0
1656076570000|2022-06-24 13:16:10|520.37|517.97|520.7|518.3|520.7|518.3|520.37|517.97|0
1656076590000|2022-06-24 13:16:30|520.54|518.14|520.7|518.3|520.7|518.3|520.46|518.06|0
1656076610000|2022-06-24 13:16:50|520.87|518.47|520.7|518.3|520.87|518.47|520.7|518.3|0
1656076620000|2022-06-24 13:17:00|520.54|518.14|520.54|518.14|520.54|518.14|520.54|518.14|0
1656076630000|2022-06-24 13:17:10|520.87|518.47|520.7|518.3|520.87|518.47|520.7|518.3|0
1656076640000|2022-06-24 13:17:20|520.79|518.39|520.7|518.3|520.79|518.39|520.7|518.3|0
1656076650000|2022-06-24 13:17:30|520.87|518.47|521.04|518.64|521.04|518.64|520.87|518.47|0
1656076660000|2022-06-24 13:17:40|520.87|518.47|520.87|518.47|520.87|518.47|520.87|518.47|0
1656076670000|2022-06-24 13:17:50|520.7|518.3|520.37|517.97|520.7|518.3|520.37|517.97|0
1656076680000|2022-06-24 13:18:00|520.2|517.8|520.2|517.8|520.2|517.8|520.03|517.63|0
1656076690000|2022-06-24 13:18:10|520.37|517.97|520.37|517.97|520.37|517.97|520.37|517.97|0
1656076700000|2022-06-24 13:18:20|520.2|517.8|520.03|517.63|520.37|517.97|520.03|517.63|0
1656076710000|2022-06-24 13:18:30|519.87|517.47|520.03|517.63|520.03|517.63|519.87|517.47|0
1656076720000|2022-06-24 13:18:40|519.87|517.47|519.87|517.47|520.03|517.63|519.87|517.47|0
1656076730000|2022-06-24 13:18:50|519.7|517.3|519.53|517.13|519.7|517.3|519.53|517.13|0
1656076740000|2022-06-24 13:19:00|519.7|517.3|519.53|517.13|519.7|517.3|519.53|517.13|0
1656076750000|2022-06-24 13:19:10|519.45|517.05|519.37|516.97|519.45|517.05|519.37|516.97|0
1656076760000|2022-06-24 13:19:20|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1656076770000|2022-06-24 13:19:30|519.03|516.63|519.2|516.8|519.2|516.8|519.03|516.63|0
1656076780000|2022-06-24 13:19:40|519.7|517.3|519.53|517.13|519.7|517.3|519.53|517.13|0
1656076790000|2022-06-24 13:19:50|519.7|517.3|519.53|517.13|519.7|517.3|519.53|517.13|0
1656076800000|2022-06-24 13:20:00|519.37|516.97|519.2|516.8|519.37|516.97|519.2|516.8|0
1656076810000|2022-06-24 13:20:10|519.03|516.63|519.03|516.63|519.2|516.8|519.03|516.63|0
1656076820000|2022-06-24 13:20:20|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1656076830000|2022-06-24 13:20:30|519.37|516.97|519.37|516.97|519.53|517.13|519.37|516.97|0
1656076840000|2022-06-24 13:20:40|519.53|517.13|519.7|517.3|519.7|517.3|519.53|517.13|0
1656076860000|2022-06-24 13:21:00|519.87|517.47|519.7|517.3|519.87|517.47|519.7|517.3|0
1656076870000|2022-06-24 13:21:10|519.53|517.13|519.87|517.47|519.87|517.47|519.53|517.13|0
1656076880000|2022-06-24 13:21:20|519.7|517.3|519.36|516.96|519.7|517.3|519.36|516.96|0
1656076890000|2022-06-24 13:21:30|519.2|516.8|519.03|516.63|519.2|516.8|519.03|516.63|0
1656076900000|2022-06-24 13:21:40|519.2|516.8|519.03|516.63|519.2|516.8|519.03|516.63|0
1656076910000|2022-06-24 13:21:50|519.2|516.8|519.03|516.63|519.2|516.8|519.03|516.63|0
1656076940000|2022-06-24 13:22:20|518.86|516.46|518.7|516.3|518.86|516.46|518.7|516.3|0
1656076970000|2022-06-24 13:22:50|518.86|516.46|518.86|516.46|518.86|516.46|518.86|516.46|0
1656076980000|2022-06-24 13:23:00|518.7|516.3|518.86|516.46|518.86|516.46|518.7|516.3|0
1656076990000|2022-06-24 13:23:10|518.7|516.3|518.53|516.13|518.7|516.3|518.53|516.13|0
1656077000000|2022-06-24 13:23:20|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1656077010000|2022-06-24 13:23:30|517.86|515.46|518.2|515.8|518.2|515.8|517.86|515.46|0
1656077020000|2022-06-24 13:23:40|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1656077030000|2022-06-24 13:23:50|517.86|515.46|517.86|515.46|517.86|515.46|517.86|515.46|0
1656077040000|2022-06-24 13:24:00|518.03|515.63|518.03|515.63|518.03|515.63|517.86|515.46|0
1656077070000|2022-06-24 13:24:30|517.86|515.46|517.86|515.46|517.86|515.46|517.86|515.46|0
1656077080000|2022-06-24 13:24:40|518.03|515.63|518.19|515.79|518.19|515.79|517.86|515.46|0
1656077100000|2022-06-24 13:25:00|518.11|515.71|518.03|515.63|518.11|515.71|518.03|515.63|0
1656077110000|2022-06-24 13:25:10|517.86|515.46|517.86|515.46|518.03|515.63|517.86|515.46|0
1656077120000|2022-06-24 13:25:20|517.69|515.29|517.69|515.29|517.69|515.29|517.53|515.13|0
1656077130000|2022-06-24 13:25:30|517.86|515.46|517.95|515.55|517.95|515.55|517.86|515.46|0
1656077140000|2022-06-24 13:25:40|518.03|515.63|518.03|515.63|518.03|515.63|518.03|515.63|0
1656077150000|2022-06-24 13:25:50|517.86|515.46|517.86|515.46|517.86|515.46|517.86|515.46|0
1656077160000|2022-06-24 13:26:00|518.36|515.96|518.7|516.3|518.7|516.3|518.36|515.96|0
1656077170000|2022-06-24 13:26:10|518.86|516.46|519.2|516.8|519.2|516.8|518.86|516.46|0
1656077180000|2022-06-24 13:26:20|519.36|516.96|519.36|516.96|519.36|516.96|519.2|516.8|0
1656077190000|2022-06-24 13:26:30|519.2|516.8|519.53|517.13|519.53|517.13|519.2|516.8|0
1656077200000|2022-06-24 13:26:40|519.2|516.8|519.2|516.8|519.2|516.8|519.2|516.8|0
1656077210000|2022-06-24 13:26:50|519.03|516.63|519.03|516.63|519.03|516.63|519.03|516.63|0
1656077220000|2022-06-24 13:27:00|519.2|516.8|519.53|517.13|519.53|517.13|519.2|516.8|0
1656077230000|2022-06-24 13:27:10|519.03|516.63|519.03|516.63|519.03|516.63|518.86|516.46|0
1656077250000|2022-06-24 13:27:30|519.12|516.72|518.69|516.29|519.12|516.72|518.69|516.29|0
1656077260000|2022-06-24 13:27:40|518.86|516.46|518.86|516.46|518.86|516.46|518.86|516.46|0
1656077270000|2022-06-24 13:27:50|518.69|516.29|518.86|516.46|518.86|516.46|518.69|516.29|0
1656077280000|2022-06-24 13:28:00|519.53|517.13|519.53|517.13|519.7|517.3|519.53|517.13|0
1656077290000|2022-06-24 13:28:10|519.7|517.3|519.86|517.46|520.03|517.63|519.7|517.3|0
1656077300000|2022-06-24 13:28:20|520.03|517.63|520.03|517.63|520.03|517.63|519.86|517.46|0
1656077310000|2022-06-24 13:28:30|519.86|517.46|519.7|517.3|519.86|517.46|519.7|517.3|0
1656077320000|2022-06-24 13:28:40|519.53|517.13|520.03|517.63|520.03|517.63|519.53|517.13|0
1656077330000|2022-06-24 13:28:50|520.2|517.8|520.2|517.8|520.37|517.97|520.2|517.8|0
1656077340000|2022-06-24 13:29:00|519.86|517.46|520.03|517.63|520.03|517.63|519.86|517.46|0
1656077350000|2022-06-24 13:29:10|519.95|517.55|519.7|517.3|519.95|517.55|519.7|517.3|0
1656077360000|2022-06-24 13:29:20|519.78|517.38|519.7|517.3|519.86|517.46|519.7|517.3|0
1656077370000|2022-06-24 13:29:30|519.53|517.13|518.86|516.46|519.53|517.13|518.86|516.46|0
1656077380000|2022-06-24 13:29:40|519.03|516.63|518.86|516.46|519.03|516.63|518.86|516.46|0
1656077390000|2022-06-24 13:29:50|518.78|516.38|518.86|516.46|518.86|516.46|518.69|516.29|0
1656077400000|2022-06-24 13:30:00|518.78|516.38|517.03|514.63|518.78|516.38|517.03|514.63|0
1656077410000|2022-06-24 13:30:10|516.53|514.13|516.53|514.13|516.53|514.13|516.53|514.13|0
1656077420000|2022-06-24 13:30:20|516.19|513.79|516.86|514.46|516.86|514.46|516.03|513.63|0
1656077430000|2022-06-24 13:30:30|517.03|514.63|518.36|515.96|518.36|515.96|517.03|514.63|0
1656077440000|2022-06-24 13:30:40|517.61|515.21|518.19|515.79|518.19|515.79|517.03|514.63|0
1656077450000|2022-06-24 13:30:50|517.86|515.46|518.19|515.79|518.19|515.79|517.69|515.29|0
1656077460000|2022-06-24 13:31:00|518.03|515.63|517.86|515.46|518.19|515.79|517.86|515.46|0
1656077470000|2022-06-24 13:31:10|518.19|515.79|518.53|516.13|518.69|516.29|518.19|515.79|0
1656077480000|2022-06-24 13:31:20|518.19|515.79|518.19|515.79|518.86|516.46|518.19|515.79|0
1656077490000|2022-06-24 13:31:30|517.53|515.13|516.36|513.96|517.69|515.29|516.36|513.96|0
1656077500000|2022-06-24 13:31:40|516.69|514.29|516.28|513.88|516.69|514.29|516.19|513.79|0
1656077510000|2022-06-24 13:31:50|516.19|513.79|517.36|514.96|517.36|514.96|516.19|513.79|0
1656077520000|2022-06-24 13:32:00|516.69|514.29|514.86|512.46|516.69|514.29|514.86|512.46|0
1656077530000|2022-06-24 13:32:10|514.7|512.3|513.86|511.46|514.7|512.3|513.86|511.46|0
1656077540000|2022-06-24 13:32:20|514.03|511.63|513.7|511.3|514.03|511.63|513.7|511.3|0
1656077550000|2022-06-24 13:32:30|513.03|510.63|512.37|509.97|513.03|510.63|512.37|509.97|0
1656077560000|2022-06-24 13:32:40|512.04|509.64|511.21|508.81|512.21|509.81|511.21|508.81|0
1656077570000|2022-06-24 13:32:50|510.72|508.32|511.21|508.81|511.21|508.81|510.72|508.32|0
1656077580000|2022-06-24 13:33:00|510.8|508.4|511.05|508.65|511.13|508.73|510.8|508.4|0
1656077590000|2022-06-24 13:33:10|511.71|509.31|511.87|509.47|511.87|509.47|511.71|509.31|0
1656077600000|2022-06-24 13:33:20|512.21|509.81|511.38|508.98|512.21|509.81|511.38|508.98|0
1656077610000|2022-06-24 13:33:30|511.54|509.14|511.87|509.47|511.87|509.47|511.38|508.98|0
1656077620000|2022-06-24 13:33:40|512.04|509.64|511.05|508.65|512.04|509.64|511.05|508.65|0
1656077630000|2022-06-24 13:33:50|511.21|508.81|511.05|508.65|511.21|508.81|511.05|508.65|0
1656077640000|2022-06-24 13:34:00|511.21|508.81|511.38|508.98|511.71|509.31|511.21|508.81|0
1656077650000|2022-06-24 13:34:10|511.13|508.73|510.88|508.48|511.13|508.73|510.88|508.48|0
1656077660000|2022-06-24 13:34:20|510.72|508.32|510.88|508.48|510.88|508.48|510.72|508.32|0
1656077670000|2022-06-24 13:34:30|511.21|508.81|510.8|508.4|511.21|508.81|510.8|508.4|0
1656077680000|2022-06-24 13:34:40|510.72|508.32|510.88|508.48|510.97|508.57|510.72|508.32|0
1656077690000|2022-06-24 13:34:50|511.05|508.65|510.71|508.31|511.05|508.65|510.71|508.31|0
1656077700000|2022-06-24 13:35:00|510.38|507.98|509.23|506.83|510.38|507.98|509.23|506.83|0
1656077710000|2022-06-24 13:35:10|509.56|507.16|510.19|507.79|511.46|509.06|509.56|507.16|0
1656077720000|2022-06-24 13:35:20|510.68|508.28|510.68|508.28|510.68|508.28|510.52|508.12|0
1656077730000|2022-06-24 13:35:30|510.28|507.88|509.86|507.46|510.35|507.95|509.86|507.46|0
1656077740000|2022-06-24 13:35:40|509.7|507.3|510.02|507.62|510.02|507.62|509.53|507.13|0
1656077750000|2022-06-24 13:35:50|510.19|507.79|511.34|508.94|511.34|508.94|510.19|507.79|0
1656077760000|2022-06-24 13:36:00|510.52|508.12|510.85|508.45|510.85|508.45|510.52|508.12|0
1656077770000|2022-06-24 13:36:10|511.18|508.78|511.01|508.61|511.18|508.78|510.68|508.28|0
1656077780000|2022-06-24 13:36:20|511.18|508.78|511.01|508.61|511.18|508.78|510.85|508.45|0
1656077790000|2022-06-24 13:36:30|510.68|508.28|511.18|508.78|511.18|508.78|510.68|508.28|0
1656077800000|2022-06-24 13:36:40|511.67|509.27|512.17|509.77|512.34|509.94|511.67|509.27|0
1656077810000|2022-06-24 13:36:50|512.34|509.94|512.01|509.61|512.42|510.02|512.01|509.61|0
1656077820000|2022-06-24 13:37:00|512.34|509.94|512.09|509.69|512.34|509.94|511.67|509.27|0
1656077830000|2022-06-24 13:37:10|512.01|509.61|512.83|510.43|512.83|510.43|511.67|509.27|0
1656077840000|2022-06-24 13:37:20|513|510.6|513|510.6|513|510.6|512.83|510.43|0
1656077850000|2022-06-24 13:37:30|512.83|510.43|513.16|510.76|513.16|510.76|512.5|510.1|0
1656077860000|2022-06-24 13:37:40|513.33|510.93|513.49|511.09|513.49|511.09|513|510.6|0
1656077870000|2022-06-24 13:37:50|513.82|511.42|514.16|511.76|514.16|511.76|513.82|511.42|0
1656077880000|2022-06-24 13:38:00|513.66|511.26|514.16|511.76|514.16|511.76|513.66|511.26|0
1656077890000|2022-06-24 13:38:10|514.49|512.09|514.32|511.92|514.99|512.59|514.16|511.76|0
1656077900000|2022-06-24 13:38:20|514.16|511.76|515.98|513.58|515.98|513.58|514.16|511.76|0
1656077910000|2022-06-24 13:38:30|515.32|512.92|516.15|513.75|516.15|513.75|515.32|512.92|0
1656077920000|2022-06-24 13:38:40|515.81|513.41|515.98|513.58|515.98|513.58|515.48|513.08|0
1656077930000|2022-06-24 13:38:50|515.48|513.08|515.32|512.92|515.48|513.08|515.15|512.75|0
1656077940000|2022-06-24 13:39:00|514.82|512.42|514.16|511.76|514.82|512.42|513.99|511.59|0
1656077950000|2022-06-24 13:39:10|514.32|511.92|514.65|512.25|514.65|512.25|514.32|511.92|0
1656077960000|2022-06-24 13:39:20|514.82|512.42|514.32|511.92|514.91|512.51|514.32|511.92|0
1656077970000|2022-06-24 13:39:30|513.99|511.59|513.99|511.59|514.32|511.92|513.99|511.59|0
1656077980000|2022-06-24 13:39:40|514.32|511.92|513.99|511.59|514.32|511.92|513.99|511.59|0
1656077990000|2022-06-24 13:39:50|513.82|511.42|513.82|511.42|513.82|511.42|513.82|511.42|0
1656078000000|2022-06-24 13:40:00|513.66|511.26|514.49|512.09|514.49|512.09|513.66|511.26|0
1656078010000|2022-06-24 13:40:10|514.32|511.92|514.65|512.25|514.82|512.42|513.66|511.26|0
1656078020000|2022-06-24 13:40:20|514.49|512.09|513.82|511.42|514.49|512.09|513.82|511.42|0
1656078030000|2022-06-24 13:40:30|513.49|511.09|512.5|510.1|513.49|511.09|512.5|510.1|0
1656078040000|2022-06-24 13:40:40|511.51|509.11|511.18|508.78|511.67|509.27|511.18|508.78|0
1656078050000|2022-06-24 13:40:50|511.01|508.61|511.34|508.94|511.34|508.94|511.01|508.61|0
1656078060000|2022-06-24 13:41:00|511.1|508.7|510.35|507.95|511.1|508.7|509.69|507.29|0
1656078070000|2022-06-24 13:41:10|510.19|507.79|509.69|507.29|510.19|507.79|509.69|507.29|0
1656078080000|2022-06-24 13:41:20|510.02|507.62|510.02|507.62|510.52|508.12|510.02|507.62|0
1656078090000|2022-06-24 13:41:30|510.19|507.79|509.78|507.38|510.19|507.79|509.69|507.29|0
1656078100000|2022-06-24 13:41:40|509.69|507.29|509.69|507.29|509.69|507.29|509.61|507.21|0
1656078110000|2022-06-24 13:41:50|509.53|507.13|507.06|504.66|509.53|507.13|506.82|504.42|0
1656078120000|2022-06-24 13:42:00|507.22|504.82|507.39|504.99|507.39|504.99|507.22|504.82|0
1656078130000|2022-06-24 13:42:10|507.06|504.66|507.55|505.15|507.55|505.15|507.06|504.66|0
1656078140000|2022-06-24 13:42:20|508.7|506.3|508.87|506.47|508.87|506.47|508.7|506.3|0
1656078150000|2022-06-24 13:42:30|508.54|506.14|508.3|505.9|508.54|506.14|508.21|505.81|0
1656078160000|2022-06-24 13:42:40|508.21|505.81|508.05|505.65|508.21|505.81|507.88|505.48|0
1656078170000|2022-06-24 13:42:50|507.88|505.48|507.72|505.32|507.97|505.57|507.72|505.32|0
1656078180000|2022-06-24 13:43:00|507.55|505.15|508.21|505.81|508.21|505.81|507.55|505.15|0
1656078190000|2022-06-24 13:43:10|508.05|505.65|508.05|505.65|508.21|505.81|508.05|505.65|0
1656078200000|2022-06-24 13:43:20|507.72|505.32|508.94|506.54|509.1|506.7|507.72|505.32|0
1656078210000|2022-06-24 13:43:30|509.27|506.87|508.45|506.05|509.59|507.19|508.45|506.05|0
1656078220000|2022-06-24 13:43:40|508.61|506.21|509.1|506.7|509.1|506.7|508.61|506.21|0
1656078230000|2022-06-24 13:43:50|509.27|506.87|509.1|506.7|509.27|506.87|509.1|506.7|0
1656078240000|2022-06-24 13:44:00|508.77|506.37|508.28|505.88|508.77|506.37|508.28|505.88|0
1656078250000|2022-06-24 13:44:10|508.61|506.21|507.22|504.82|508.61|506.21|507.22|504.82|0
1656078260000|2022-06-24 13:44:20|506.89|504.49|506.89|504.49|506.89|504.49|506.89|504.49|0
1656078270000|2022-06-24 13:44:30|507.22|504.82|507.22|504.82|507.22|504.82|506.73|504.33|0
1656078280000|2022-06-24 13:44:40|506.89|504.49|506.89|504.49|506.89|504.49|506.73|504.33|0
1656078290000|2022-06-24 13:44:50|507.22|504.82|507.06|504.66|507.31|504.91|507.06|504.66|0
1656078300000|2022-06-24 13:45:00|506.89|504.49|507.22|504.82|507.22|504.82|506.73|504.33|0
1656078310000|2022-06-24 13:45:10|507.39|504.99|507.22|504.82|507.39|504.99|507.06|504.66|0
1656078320000|2022-06-24 13:45:20|507.06|504.66|506.73|504.33|507.06|504.66|506.73|504.33|0
1656078330000|2022-06-24 13:45:30|506.89|504.49|507.06|504.66|507.55|505.15|506.89|504.49|0
1656078340000|2022-06-24 13:45:40|507.39|504.99|506.89|504.49|507.39|504.99|506.89|504.49|0
1656078350000|2022-06-24 13:45:50|507.06|504.66|506.89|504.49|507.06|504.66|506.89|504.49|0
1656078360000|2022-06-24 13:46:00|506.57|504.17|507.55|505.15|507.55|505.15|506.4|504|0
1656078370000|2022-06-24 13:46:10|507.39|504.99|506.32|503.92|507.39|504.99|506.32|503.92|0
1656078380000|2022-06-24 13:46:20|506.07|503.67|506.07|503.67|506.07|503.67|505.99|503.59|0
1656078390000|2022-06-24 13:46:30|506.16|503.76|506.24|503.84|506.24|503.84|505.91|503.51|0
1656078400000|2022-06-24 13:46:40|506.73|504.33|507.06|504.66|507.39|504.99|506.73|504.33|0
1656078410000|2022-06-24 13:46:50|507.22|504.82|507.39|504.99|507.55|505.15|507.22|504.82|0
1656078420000|2022-06-24 13:47:00|507.14|504.74|507.88|505.48|507.88|505.48|506.89|504.49|0
1656078430000|2022-06-24 13:47:10|507.71|505.31|508.04|505.64|508.21|505.81|507.71|505.31|0
1656078440000|2022-06-24 13:47:20|508.21|505.81|508.54|506.14|508.54|506.14|508.21|505.81|0
1656078450000|2022-06-24 13:47:30|508.37|505.97|507.96|505.56|508.37|505.97|507.96|505.56|0
1656078460000|2022-06-24 13:47:40|507.88|505.48|508.04|505.64|508.04|505.64|507.71|505.31|0
1656078470000|2022-06-24 13:47:50|507.55|505.15|507.39|504.99|507.71|505.31|507.39|504.99|0
1656078480000|2022-06-24 13:48:00|507.06|504.66|507.31|504.91|507.31|504.91|507.06|504.66|0
1656078490000|2022-06-24 13:48:10|507.22|504.82|506.56|504.16|507.22|504.82|506.56|504.16|0
1656078500000|2022-06-24 13:48:20|506.73|504.33|505.91|503.51|506.73|504.33|505.91|503.51|0
1656078510000|2022-06-24 13:48:30|506.24|503.84|505.74|503.34|506.24|503.84|505.74|503.34|0
1656078520000|2022-06-24 13:48:40|506.4|504|506.56|504.16|507.06|504.66|506.4|504|0
1656078530000|2022-06-24 13:48:50|506.4|504|506.73|504.33|506.73|504.33|506.4|504|0
1656078540000|2022-06-24 13:49:00|506.24|503.84|505.91|503.51|506.4|504|505.91|503.51|0
1656078550000|2022-06-24 13:49:10|504.76|502.36|505.74|503.34|505.74|503.34|504.76|502.36|0
1656078560000|2022-06-24 13:49:20|505.25|502.85|504.76|502.36|505.25|502.85|504.76|502.36|0
1656078570000|2022-06-24 13:49:30|504.6|502.2|504.11|501.71|504.6|502.2|504.11|501.71|0
1656078580000|2022-06-24 13:49:40|503.94|501.54|503.78|501.38|503.94|501.54|503.78|501.38|0
1656078590000|2022-06-24 13:49:50|503.62|501.22|503.13|500.73|503.62|501.22|503.13|500.73|0
1656078600000|2022-06-24 13:50:00|503.29|500.89|503.62|501.22|503.62|501.22|503.29|500.89|0
1656078610000|2022-06-24 13:50:10|503.45|501.05|503.13|500.73|503.94|501.54|503.13|500.73|0
1656078620000|2022-06-24 13:50:20|503.29|500.89|502.64|500.24|503.29|500.89|502.64|500.24|0
1656078630000|2022-06-24 13:50:30|502.47|500.07|502.31|499.91|502.47|500.07|502.31|499.91|0
1656078640000|2022-06-24 13:50:40|502.47|500.07|502.31|499.91|502.64|500.24|502.31|499.91|0
1656078650000|2022-06-24 13:50:50|502.15|499.75|502.47|500.07|502.47|500.07|502.15|499.75|0
1656078660000|2022-06-24 13:51:00|502.8|500.4|502.31|499.91|502.8|500.4|502.31|499.91|0
1656078670000|2022-06-24 13:51:10|502.64|500.24|502.31|499.91|502.64|500.24|502.15|499.75|0
1656078680000|2022-06-24 13:51:20|502.47|500.07|502.64|500.24|502.64|500.24|502.47|500.07|0
1656078690000|2022-06-24 13:51:30|502.8|500.4|502.8|500.4|502.8|500.4|502.31|499.91|0
1656078700000|2022-06-24 13:51:40|502.96|500.56|503.29|500.89|503.29|500.89|502.8|500.4|0
1656078710000|2022-06-24 13:51:50|503.13|500.73|503.13|500.73|503.29|500.89|503.13|500.73|0
1656078720000|2022-06-24 13:52:00|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1656078730000|2022-06-24 13:52:10|502.8|500.4|502.8|500.4|502.96|500.56|502.8|500.4|0
1656078740000|2022-06-24 13:52:20|502.96|500.56|502.96|500.56|502.96|500.56|502.8|500.4|0
1656078750000|2022-06-24 13:52:30|502.64|500.24|502.96|500.56|502.96|500.56|502.64|500.24|0
1656078760000|2022-06-24 13:52:40|503.13|500.73|504.07|501.67|504.07|501.67|503.13|500.73|0
1656078770000|2022-06-24 13:52:50|503.91|501.51|502.52|500.12|503.91|501.51|502.52|500.12|0
1656078780000|2022-06-24 13:53:00|504.07|501.67|504.07|501.67|504.07|501.67|503.91|501.51|0
1656078790000|2022-06-24 13:53:10|504.34|501.94|503.85|501.45|504.34|501.94|503.85|501.45|0
1656078800000|2022-06-24 13:53:20|503.69|501.29|503.85|501.45|504.18|501.78|503.69|501.29|0
1656078810000|2022-06-24 13:53:30|504.02|501.62|502.87|500.47|504.02|501.62|502.87|500.47|0
1656078820000|2022-06-24 13:53:40|502.71|500.31|502.55|500.15|502.87|500.47|502.55|500.15|0
1656078830000|2022-06-24 13:53:50|502.22|499.82|502.38|499.98|502.55|500.15|502.22|499.82|0
1656078840000|2022-06-24 13:54:00|502.55|500.15|502.55|500.15|502.71|500.31|502.38|499.98|0
1656078850000|2022-06-24 13:54:10|502.38|499.98|502.87|500.47|502.87|500.47|502.38|499.98|0
1656078860000|2022-06-24 13:54:20|502.71|500.31|502.71|500.31|502.87|500.47|502.71|500.31|0
1656078870000|2022-06-24 13:54:30|503.04|500.64|502.38|499.98|503.04|500.64|502.22|499.82|0
1656078880000|2022-06-24 13:54:40|502.55|500.15|502.87|500.47|502.87|500.47|502.55|500.15|0
1656078890000|2022-06-24 13:54:50|502.71|500.31|502.71|500.31|502.71|500.31|502.71|500.31|0
1656078900000|2022-06-24 13:55:00|502.87|500.47|502.22|499.82|503.2|500.8|502.22|499.82|0
1656078910000|2022-06-24 13:55:10|502.87|500.47|502.79|500.39|502.87|500.47|502.71|500.31|0
1656078920000|2022-06-24 13:55:20|502.55|500.15|502.87|500.47|503.03|500.63|502.55|500.15|0
1656078930000|2022-06-24 13:55:30|503.2|500.8|502.71|500.31|503.2|500.8|502.71|500.31|0
1656078940000|2022-06-24 13:55:40|502.55|500.15|502.71|500.31|502.87|500.47|502.55|500.15|0
1656078950000|2022-06-24 13:55:50|502.87|500.47|502.71|500.31|502.87|500.47|502.71|500.31|0
1656078960000|2022-06-24 13:56:00|502.55|500.15|503.2|500.8|503.2|500.8|502.55|500.15|0
1656078970000|2022-06-24 13:56:10|503.69|501.29|503.69|501.29|503.69|501.29|503.52|501.12|0
1656078980000|2022-06-24 13:56:20|503.85|501.45|504.02|501.62|504.02|501.62|503.85|501.45|0
1656078990000|2022-06-24 13:56:30|503.85|501.45|503.52|501.12|503.85|501.45|503.52|501.12|0
1656079000000|2022-06-24 13:56:40|503.36|500.96|503.85|501.45|503.85|501.45|503.2|500.8|0
1656079010000|2022-06-24 13:56:50|504.01|501.61|503.85|501.45|504.01|501.61|503.69|501.29|0
1656079020000|2022-06-24 13:57:00|504.01|501.61|503.69|501.29|504.01|501.61|503.52|501.12|0
1656079030000|2022-06-24 13:57:10|503.52|501.12|503.03|500.63|503.52|501.12|503.03|500.63|0
1656079040000|2022-06-24 13:57:20|503.36|500.96|503.69|501.29|503.69|501.29|503.36|500.96|0
1656079050000|2022-06-24 13:57:30|503.85|501.45|504.01|501.61|504.01|501.61|503.69|501.29|0
1656079060000|2022-06-24 13:57:40|504.34|501.94|503.85|501.45|504.34|501.94|503.85|501.45|0
1656079070000|2022-06-24 13:57:50|504.01|501.61|504.34|501.94|504.34|501.94|504.01|501.61|0
1656079080000|2022-06-24 13:58:00|504.18|501.78|504.18|501.78|504.34|501.94|504.01|501.61|0
1656079090000|2022-06-24 13:58:10|504.34|501.94|504.83|502.43|505|502.6|504.34|501.94|0
1656079100000|2022-06-24 13:58:20|504.67|502.27|505.32|502.92|505.32|502.92|504.67|502.27|0
1656079110000|2022-06-24 13:58:30|505.16|502.76|504.83|502.43|505.16|502.76|504.83|502.43|0
1656079120000|2022-06-24 13:58:40|505|502.6|505.16|502.76|505.16|502.76|505|502.6|0
1656079130000|2022-06-24 13:58:50|505.24|502.84|505.16|502.76|505.24|502.84|505|502.6|0
1656079140000|2022-06-24 13:59:00|504.83|502.43|505|502.6|505|502.6|504.83|502.43|0
1656079150000|2022-06-24 13:59:10|505.16|502.76|505.65|503.25|505.65|503.25|505.16|502.76|0
1656079160000|2022-06-24 13:59:20|505.16|502.76|505.08|502.68|505.49|503.09|505.08|502.68|0
1656079170000|2022-06-24 13:59:30|505.32|502.92|505.32|502.92|505.32|502.92|505.16|502.76|0
1656079180000|2022-06-24 13:59:40|504.5|502.1|504.34|501.94|504.5|502.1|504.18|501.78|0
1656079190000|2022-06-24 13:59:50|504.18|501.78|504.18|501.78|504.43|502.03|504.18|501.78|0
1656079200000|2022-06-24 14:00:00|499.86|497.46|499.45|497.05|499.86|497.46|499.45|497.05|0
1656079210000|2022-06-24 14:00:10|497.91|495.51|495.32|492.92|497.91|495.51|495.32|492.92|0
1656079220000|2022-06-24 14:00:20|495.07|492.67|496.29|493.89|496.29|493.89|494.91|492.51|0
1656079230000|2022-06-24 14:00:30|496.45|494.05|497.66|495.26|497.66|495.26|496.04|493.64|0
1656079240000|2022-06-24 14:00:40|497.1|494.7|497.01|494.61|497.26|494.86|497.01|494.61|0
1656079250000|2022-06-24 14:00:50|496.94|494.54|494.91|492.51|496.94|494.54|494.91|492.51|0
1656079260000|2022-06-24 14:01:00|494.99|492.59|494.75|492.35|495.48|493.08|494.75|492.35|0
1656079270000|2022-06-24 14:01:10|495.56|493.16|495.23|492.83|495.56|493.16|493.78|491.38|0
1656079280000|2022-06-24 14:01:20|494.59|492.19|492.49|490.09|494.59|492.19|492.49|490.09|0
1656079290000|2022-06-24 14:01:30|492.65|490.25|492|489.6|492.65|490.25|491.52|489.12|0
1656079300000|2022-06-24 14:01:40|494.26|491.86|493.29|490.89|494.26|491.86|492.97|490.57|0
1656079310000|2022-06-24 14:01:50|492.97|490.57|492.65|490.25|492.97|490.57|492.65|490.25|0
1656079320000|2022-06-24 14:02:00|492.49|490.09|490.88|488.48|492.49|490.09|490.88|488.48|0
1656079330000|2022-06-24 14:02:10|490.72|488.32|490.23|487.83|490.72|488.32|490.23|487.83|0
1656079340000|2022-06-24 14:02:20|490|487.6|489.27|486.87|490.07|487.67|489.27|486.87|0
1656079350000|2022-06-24 14:02:30|488.79|486.39|487.51|485.11|488.79|486.39|487.51|485.11|0
1656079360000|2022-06-24 14:02:40|487.35|484.95|490.24|487.84|490.24|487.84|487.19|484.79|0
1656079370000|2022-06-24 14:02:50|490.4|488|486.94|484.54|490.4|488|486.94|484.54|0
1656079380000|2022-06-24 14:03:00|486.78|484.38|486.46|484.06|486.78|484.38|486.46|484.06|0
1656079390000|2022-06-24 14:03:10|485.98|483.58|485.82|483.42|486.14|483.74|485.74|483.34|0
1656079400000|2022-06-24 14:03:20|485.34|482.94|485.82|483.42|486.3|483.9|485.34|482.94|0
1656079410000|2022-06-24 14:03:30|486.06|483.66|487.26|484.86|487.26|484.86|486.06|483.66|0
1656079420000|2022-06-24 14:03:40|487.42|485.02|486.78|484.38|487.42|485.02|486.78|484.38|0
1656079430000|2022-06-24 14:03:50|486.94|484.54|488.67|486.27|488.67|486.27|486.94|484.54|0
1656079440000|2022-06-24 14:04:00|489.47|487.07|490.75|488.35|490.75|488.35|489.47|487.07|0
1656079450000|2022-06-24 14:04:10|490.43|488.03|491.23|488.83|491.71|489.31|490.43|488.03|0
1656079460000|2022-06-24 14:04:20|490.83|488.43|491.23|488.83|491.23|488.83|490.59|488.19|0
1656079470000|2022-06-24 14:04:30|490.91|488.51|490.59|488.19|491.07|488.67|490.43|488.03|0
1656079480000|2022-06-24 14:04:40|490.27|487.87|490.59|488.19|490.83|488.43|490.27|487.87|0
1656079490000|2022-06-24 14:04:50|490.91|488.51|490.91|488.51|490.91|488.51|490.75|488.35|0
1656079500000|2022-06-24 14:05:00|490.59|488.19|490.11|487.71|490.75|488.35|490.11|487.71|0
1656079510000|2022-06-24 14:05:10|489.95|487.55|489.95|487.55|489.95|487.55|489.79|487.39|0
1656079520000|2022-06-24 14:05:20|489.31|486.91|489.15|486.75|489.31|486.91|489.15|486.75|0
1656079530000|2022-06-24 14:05:30|488.19|485.79|488.19|485.79|488.35|485.95|488.19|485.79|0
1656079540000|2022-06-24 14:05:40|488.03|485.63|487.87|485.47|488.03|485.63|487.87|485.47|0
1656079550000|2022-06-24 14:05:50|488.03|485.63|487.55|485.15|488.03|485.63|487.55|485.15|0
1656079560000|2022-06-24 14:06:00|488.03|485.63|488.19|485.79|488.27|485.87|488.03|485.63|0
1656079570000|2022-06-24 14:06:10|488.03|485.63|488.03|485.63|488.19|485.79|487.87|485.47|0
1656079580000|2022-06-24 14:06:20|488.67|486.27|488.83|486.43|488.83|486.43|488.51|486.11|0
1656079590000|2022-06-24 14:06:30|488.67|486.27|488.67|486.27|488.99|486.59|488.67|486.27|0
1656079600000|2022-06-24 14:06:40|487.87|485.47|488.03|485.63|488.19|485.79|487.87|485.47|0
1656079610000|2022-06-24 14:06:50|487.87|485.47|488.03|485.63|488.19|485.79|487.87|485.47|0
1656079620000|2022-06-24 14:07:00|487.87|485.47|488.35|485.95|488.35|485.95|487.87|485.47|0
1656079630000|2022-06-24 14:07:10|488.51|486.11|488.19|485.79|488.51|486.11|487.71|485.31|0
1656079640000|2022-06-24 14:07:20|488.83|486.43|488.83|486.43|488.99|486.59|488.67|486.27|0
1656079650000|2022-06-24 14:07:30|488.99|486.59|488.35|485.95|488.99|486.59|488.35|485.95|0
1656079660000|2022-06-24 14:07:40|488.19|485.79|488.03|485.63|488.19|485.79|487.87|485.47|0
1656079670000|2022-06-24 14:07:50|487.87|485.47|487.71|485.31|488.51|486.11|487.71|485.31|0
1656079680000|2022-06-24 14:08:00|487.55|485.15|487.87|485.47|487.87|485.47|487.39|484.99|0
1656079690000|2022-06-24 14:08:10|487.79|485.39|487.87|485.47|488.19|485.79|487.79|485.39|0
1656079700000|2022-06-24 14:08:20|487.79|485.39|487.55|485.15|487.87|485.47|487.55|485.15|0
1656079710000|2022-06-24 14:08:30|487.87|485.47|487.23|484.83|487.87|485.47|487.23|484.83|0
1656079720000|2022-06-24 14:08:40|487.07|484.67|485.79|483.39|487.07|484.67|485.79|483.39|0
1656079730000|2022-06-24 14:08:50|485.31|482.91|485|482.6|485.47|483.07|485|482.6|0
1656079740000|2022-06-24 14:09:00|484.68|482.28|484.2|481.8|484.68|482.28|484.2|481.8|0
1656079750000|2022-06-24 14:09:10|484.52|482.12|484.04|481.64|484.52|482.12|484.04|481.64|0
1656079760000|2022-06-24 14:09:20|484.68|482.28|485|482.6|485.15|482.75|484.68|482.28|0
1656079770000|2022-06-24 14:09:30|484.92|482.52|484.68|482.28|484.92|482.52|484.68|482.28|0
1656079780000|2022-06-24 14:09:40|484.52|482.12|485|482.6|485.15|482.75|484.52|482.12|0
1656079790000|2022-06-24 14:09:50|484.92|482.52|485|482.6|485.15|482.75|484.92|482.52|0
1656079800000|2022-06-24 14:10:00|484.68|482.28|485.31|482.91|485.31|482.91|484.68|482.28|0
1656079810000|2022-06-24 14:10:10|485|482.6|484.36|481.96|485|482.6|484.36|481.96|0
1656079820000|2022-06-24 14:10:20|484.68|482.28|485.31|482.91|485.31|482.91|484.68|482.28|0
1656079830000|2022-06-24 14:10:30|485.95|483.55|486.11|483.71|486.11|483.71|485.79|483.39|0
1656079840000|2022-06-24 14:10:40|485.79|483.39|486.11|483.71|486.11|483.71|485.79|483.39|0
1656079850000|2022-06-24 14:10:50|485.95|483.55|486.11|483.71|486.11|483.71|485.79|483.39|0
1656079860000|2022-06-24 14:11:00|486.43|484.03|486.43|484.03|486.75|484.35|486.43|484.03|0
1656079870000|2022-06-24 14:11:10|486.59|484.19|486.43|484.03|486.59|484.19|486.27|483.87|0
1656079880000|2022-06-24 14:11:20|488.03|485.63|488.35|485.95|488.35|485.95|488.03|485.63|0
1656079890000|2022-06-24 14:11:30|487.87|485.47|488.19|485.79|488.19|485.79|487.55|485.15|0
1656079900000|2022-06-24 14:11:40|487.87|485.47|487.71|485.31|488.19|485.79|487.71|485.31|0
1656079910000|2022-06-24 14:11:50|487.87|485.47|487.07|484.67|487.87|485.47|487.07|484.67|0
1656079920000|2022-06-24 14:12:00|487.39|484.99|487.23|484.83|487.55|485.15|487.23|484.83|0
1656079930000|2022-06-24 14:12:10|487.39|484.99|487.71|485.31|487.71|485.31|487.39|484.99|0
1656079940000|2022-06-24 14:12:20|487.87|485.47|487.63|485.23|488.03|485.63|487.63|485.23|0
1656079950000|2022-06-24 14:12:30|487.71|485.31|487.55|485.15|487.71|485.31|487.55|485.15|0
1656079960000|2022-06-24 14:12:40|487.87|485.47|487.07|484.67|487.87|485.47|487.07|484.67|0
1656079970000|2022-06-24 14:12:50|487.39|484.99|487.87|485.47|487.87|485.47|487.39|484.99|0
1656079980000|2022-06-24 14:13:00|487.55|485.15|487.87|485.47|488.03|485.63|487.55|485.15|0
1656079990000|2022-06-24 14:13:10|487.55|485.15|487.55|485.15|487.55|485.15|487.55|485.15|0
1656080000000|2022-06-24 14:13:20|487.71|485.31|487.87|485.47|487.87|485.47|487.71|485.31|0
1656080010000|2022-06-24 14:13:30|487.95|485.55|488.03|485.63|488.18|485.78|487.95|485.55|0
1656080020000|2022-06-24 14:13:40|488.34|485.94|488.03|485.63|488.34|485.94|487.95|485.55|0
1656080030000|2022-06-24 14:13:50|488.18|485.78|488.82|486.42|488.98|486.58|488.18|485.78|0
1656080040000|2022-06-24 14:14:00|489.3|486.9|490.03|487.63|490.03|487.63|489.14|486.74|0
1656080050000|2022-06-24 14:14:10|489.79|487.39|489.46|487.06|489.79|487.39|489.46|487.06|0
1656080060000|2022-06-24 14:14:20|489.79|487.39|489.62|487.22|489.95|487.55|489.62|487.22|0
1656080070000|2022-06-24 14:14:30|489.79|487.39|489.95|487.55|490.11|487.71|489.79|487.39|0
1656080080000|2022-06-24 14:14:40|489.46|487.06|489.3|486.9|489.95|487.55|489.3|486.9|0
1656080090000|2022-06-24 14:14:50|489.46|487.06|488.98|486.58|489.46|487.06|488.98|486.58|0
1656080100000|2022-06-24 14:15:00|489.14|486.74|488.43|486.03|489.14|486.74|488.43|486.03|0
1656080110000|2022-06-24 14:15:10|488.66|486.26|487.86|485.46|488.66|486.26|487.86|485.46|0
1656080120000|2022-06-24 14:15:20|487.7|485.3|487.39|484.99|487.7|485.3|487.39|484.99|0
1656080130000|2022-06-24 14:15:30|487.23|484.83|486.75|484.35|487.23|484.83|486.75|484.35|0
1656080140000|2022-06-24 14:15:40|486.91|484.51|485.63|483.23|486.91|484.51|485.63|483.23|0
1656080150000|2022-06-24 14:15:50|485.47|483.07|484.99|482.59|485.47|483.07|484.99|482.59|0
1656080160000|2022-06-24 14:16:00|484.83|482.43|485.79|483.39|485.79|483.39|484.83|482.43|0
1656080170000|2022-06-24 14:16:10|485.47|483.07|484.83|482.43|485.47|483.07|484.83|482.43|0
1656080180000|2022-06-24 14:16:20|485.15|482.75|485.31|482.91|485.47|483.07|485.15|482.75|0
1656080190000|2022-06-24 14:16:30|484.99|482.59|485.79|483.39|485.79|483.39|484.99|482.59|0
1656080200000|2022-06-24 14:16:40|486.43|484.03|486.75|484.35|486.75|484.35|486.43|484.03|0
1656080210000|2022-06-24 14:16:50|486.59|484.19|486.91|484.51|487.23|484.83|486.59|484.19|0
1656080220000|2022-06-24 14:17:00|487.07|484.67|487.7|485.3|487.7|485.3|487.07|484.67|0
1656080230000|2022-06-24 14:17:10|487.38|484.98|487.38|484.98|487.38|484.98|487.23|484.83|0
1656080240000|2022-06-24 14:17:20|487.7|485.3|488.18|485.78|488.18|485.78|487.7|485.3|0
1656080250000|2022-06-24 14:17:30|488.5|486.1|487.54|485.14|488.5|486.1|487.54|485.14|0
1656080260000|2022-06-24 14:17:40|487.22|484.82|487.54|485.14|487.54|485.14|487.22|484.82|0
1656080270000|2022-06-24 14:17:50|487.7|485.3|487.54|485.14|487.7|485.3|487.07|484.67|0
1656080280000|2022-06-24 14:18:00|487.38|484.98|487.7|485.3|487.7|485.3|487.38|484.98|0
1656080290000|2022-06-24 14:18:10|487.07|484.67|486.75|484.35|487.15|484.75|486.75|484.35|0
1656080300000|2022-06-24 14:18:20|486.59|484.19|486.91|484.51|486.91|484.51|486.59|484.19|0
1656080310000|2022-06-24 14:18:30|486.75|484.35|486.91|484.51|487.06|484.66|486.75|484.35|0
1656080320000|2022-06-24 14:18:40|486.59|484.19|487.38|484.98|487.38|484.98|486.43|484.03|0
1656080330000|2022-06-24 14:18:50|487.22|484.82|487.54|485.14|487.54|485.14|487.22|484.82|0
1656080340000|2022-06-24 14:19:00|487.38|484.98|486.91|484.51|487.38|484.98|486.91|484.51|0
1656080350000|2022-06-24 14:19:10|487.22|484.82|487.06|484.66|487.22|484.82|487.06|484.66|0
1656080360000|2022-06-24 14:19:20|486.75|484.35|486.75|484.35|486.75|484.35|486.43|484.03|0
1656080370000|2022-06-24 14:19:30|486.43|484.03|487.38|484.98|487.38|484.98|486.43|484.03|0
1656080380000|2022-06-24 14:19:40|487.06|484.66|486.59|484.19|487.06|484.66|486.59|484.19|0
1656080390000|2022-06-24 14:19:50|486.27|483.87|486.43|484.03|486.75|484.35|486.27|483.87|0
1656080400000|2022-06-24 14:20:00|486.27|483.87|486.11|483.71|486.43|484.03|486.11|483.71|0
1656080410000|2022-06-24 14:20:10|486.43|484.03|486.59|484.19|486.75|484.35|486.43|484.03|0
1656080420000|2022-06-24 14:20:20|486.75|484.35|486.11|483.71|486.75|484.35|486.11|483.71|0
1656080430000|2022-06-24 14:20:30|486.43|484.03|486.35|483.95|486.59|484.19|486.27|483.87|0
1656080440000|2022-06-24 14:20:40|486.11|483.71|485.63|483.23|486.11|483.71|485.63|483.23|0
1656080450000|2022-06-24 14:20:50|485.47|483.07|486.59|484.19|486.59|484.19|485.47|483.07|0
1656080460000|2022-06-24 14:21:00|486.43|484.03|486.27|483.87|486.74|484.34|486.27|483.87|0
1656080470000|2022-06-24 14:21:10|486.11|483.71|486.43|484.03|486.59|484.19|486.11|483.71|0
1656080480000|2022-06-24 14:21:20|486.27|483.87|486.27|483.87|486.43|484.03|486.27|483.87|0
1656080490000|2022-06-24 14:21:30|486.43|484.03|486.59|484.19|486.59|484.19|486.27|483.87|0
1656080500000|2022-06-24 14:21:40|486.11|483.71|485.55|483.15|486.11|483.71|485.55|483.15|0
1656080510000|2022-06-24 14:21:50|484.99|482.59|484.83|482.43|485.15|482.75|484.67|482.27|0
1656080520000|2022-06-24 14:22:00|484.99|482.59|484.51|482.11|484.99|482.59|484.51|482.11|0
1656080530000|2022-06-24 14:22:10|484.83|482.43|484.83|482.43|484.83|482.43|484.83|482.43|0
1656080540000|2022-06-24 14:22:20|484.51|482.11|484.35|481.95|484.67|482.27|484.35|481.95|0
1656080550000|2022-06-24 14:22:30|484.67|482.27|484.67|482.27|484.83|482.43|484.67|482.27|0
1656080560000|2022-06-24 14:22:40|484.99|482.59|484.67|482.27|484.99|482.59|484.67|482.27|0
1656080570000|2022-06-24 14:22:50|484.35|481.95|484.35|481.95|484.51|482.11|484.35|481.95|0
1656080580000|2022-06-24 14:23:00|484.2|481.8|484.04|481.64|484.2|481.8|483.56|481.16|0
1656080590000|2022-06-24 14:23:10|484.51|482.11|485.47|483.07|485.47|483.07|484.51|482.11|0
1656080600000|2022-06-24 14:23:20|485.31|482.91|483.88|481.48|485.63|483.23|483.88|481.48|0
1656080610000|2022-06-24 14:23:30|483.56|481.16|483.4|481|483.56|481.16|483.4|481|0
1656080620000|2022-06-24 14:23:40|483.56|481.16|483.56|481.16|483.56|481.16|483.56|481.16|0
1656080630000|2022-06-24 14:23:50|483.72|481.32|483.4|481|483.88|481.48|483.4|481|0
1656080640000|2022-06-24 14:24:00|483.24|480.84|483.72|481.32|483.72|481.32|483.08|480.68|0
1656080650000|2022-06-24 14:24:10|483.88|481.48|483.88|481.48|483.88|481.48|483.72|481.32|0
1656080660000|2022-06-24 14:24:20|484.35|481.95|484.35|481.95|484.35|481.95|484.19|481.79|0
1656080670000|2022-06-24 14:24:30|484.04|481.64|484.35|481.95|484.51|482.11|483.88|481.48|0
1656080680000|2022-06-24 14:24:40|484.19|481.79|484.51|482.11|484.51|482.11|483.72|481.32|0
1656080690000|2022-06-24 14:24:50|484.67|482.27|485.15|482.75|485.15|482.75|484.67|482.27|0
1656080700000|2022-06-24 14:25:00|484.83|482.43|484.99|482.59|485.15|482.75|484.83|482.43|0
1656080710000|2022-06-24 14:25:10|485.31|482.91|485.47|483.07|485.63|483.23|485.31|482.91|0
1656080720000|2022-06-24 14:25:20|485.95|483.55|485.47|483.07|485.95|483.55|485.47|483.07|0
1656080730000|2022-06-24 14:25:30|485.79|483.39|485.79|483.39|485.79|483.39|485.63|483.23|0
1656080740000|2022-06-24 14:25:40|486.11|483.71|485.95|483.55|486.11|483.71|485.95|483.55|0
1656080750000|2022-06-24 14:25:50|486.11|483.71|486.11|483.71|486.11|483.71|485.79|483.39|0
1656080760000|2022-06-24 14:26:00|486.58|484.18|486.9|484.5|486.9|484.5|486.58|484.18|0
1656080770000|2022-06-24 14:26:10|486.26|483.86|485.95|483.55|486.42|484.02|485.95|483.55|0
1656080780000|2022-06-24 14:26:20|486.03|483.63|485.63|483.23|486.26|483.86|485.63|483.23|0
1656080790000|2022-06-24 14:26:30|486.26|483.86|486.74|484.34|486.74|484.34|486.26|483.86|0
1656080800000|2022-06-24 14:26:40|486.58|484.18|487.54|485.14|487.54|485.14|486.58|484.18|0
1656080810000|2022-06-24 14:26:50|487.86|485.46|488.5|486.1|488.5|486.1|487.86|485.46|0
1656080820000|2022-06-24 14:27:00|488.34|485.94|488.02|485.62|488.5|486.1|488.02|485.62|0
1656080830000|2022-06-24 14:27:10|488.34|485.94|488.02|485.62|488.34|485.94|488.02|485.62|0
1656080840000|2022-06-24 14:27:20|487.7|485.3|488.66|486.26|488.66|486.26|487.7|485.3|0
1656080850000|2022-06-24 14:27:30|488.34|485.94|488.34|485.94|488.5|486.1|488.34|485.94|0
1656080860000|2022-06-24 14:27:40|488.1|485.7|488.02|485.62|488.18|485.78|487.7|485.3|0
1656080870000|2022-06-24 14:27:50|488.18|485.78|487.7|485.3|488.18|485.78|487.7|485.3|0
1656080880000|2022-06-24 14:28:00|487.62|485.22|487.38|484.98|487.62|485.22|487.22|484.82|0
1656080890000|2022-06-24 14:28:10|488.02|485.62|488.02|485.62|488.18|485.78|488.02|485.62|0
1656080900000|2022-06-24 14:28:20|487.7|485.3|488.02|485.62|488.02|485.62|487.7|485.3|0
1656080910000|2022-06-24 14:28:30|487.7|485.3|487.54|485.14|487.7|485.3|487.38|484.98|0
1656080920000|2022-06-24 14:28:40|487.62|485.22|487.7|485.3|487.86|485.46|487.62|485.22|0
1656080930000|2022-06-24 14:28:50|487.54|485.14|486.9|484.5|487.54|485.14|486.9|484.5|0
1656080940000|2022-06-24 14:29:00|487.06|484.66|486.83|484.43|487.14|484.74|486.83|484.43|0
1656080950000|2022-06-24 14:29:10|486.98|484.58|486.58|484.18|486.98|484.58|486.58|484.18|0
1656080960000|2022-06-24 14:29:20|486.26|483.86|486.26|483.86|486.35|483.95|486.26|483.86|0
1656080970000|2022-06-24 14:29:30|486.1|483.7|485.63|483.23|486.1|483.7|485.63|483.23|0
1656080980000|2022-06-24 14:29:40|485.94|483.54|487.14|484.74|487.14|484.74|485.94|483.54|0
1656080990000|2022-06-24 14:29:50|487.22|484.82|487.7|485.3|487.7|485.3|487.22|484.82|0
1656081000000|2022-06-24 14:30:00|486.58|484.18|486.26|483.86|486.58|484.18|486.1|483.7|0
1656081010000|2022-06-24 14:30:10|485.94|483.54|486.74|484.34|486.9|484.5|485.94|483.54|0
1656081020000|2022-06-24 14:30:20|486.58|484.18|486.42|484.02|486.74|484.34|486.42|484.02|0
1656081030000|2022-06-24 14:30:30|485.78|483.38|485.78|483.38|485.94|483.54|485.78|483.38|0
1656081040000|2022-06-24 14:30:40|485.63|483.23|485.63|483.23|485.71|483.31|485.63|483.23|0
1656081050000|2022-06-24 14:30:50|486.1|483.7|486.1|483.7|486.1|483.7|485.94|483.54|0
1656081060000|2022-06-24 14:31:00|485.78|483.38|486.35|483.95|486.35|483.95|485.63|483.23|0
1656081070000|2022-06-24 14:31:10|486.58|484.18|486.42|484.02|486.74|484.34|486.42|484.02|0
1656081080000|2022-06-24 14:31:20|485.94|483.54|485.94|483.54|486.1|483.7|485.94|483.54|0
1656081090000|2022-06-24 14:31:30|486.26|483.86|486.1|483.7|486.26|483.86|486.1|483.7|0
1656081100000|2022-06-24 14:31:40|486.03|483.63|486.26|483.86|486.26|483.86|486.03|483.63|0
1656081110000|2022-06-24 14:31:50|486.42|484.02|486.74|484.34|486.74|484.34|486.19|483.79|0
1656081120000|2022-06-24 14:32:00|487.22|484.82|487.06|484.66|487.7|485.3|487.06|484.66|0
1656081130000|2022-06-24 14:32:10|486.74|484.34|488.5|486.1|488.5|486.1|486.74|484.34|0
1656081140000|2022-06-24 14:32:20|488.34|485.94|488.18|485.78|488.42|486.02|488.18|485.78|0
1656081150000|2022-06-24 14:32:30|488.5|486.1|488.5|486.1|488.5|486.1|488.34|485.94|0
1656081160000|2022-06-24 14:32:40|488.02|485.62|487.38|484.98|488.18|485.78|487.38|484.98|0
1656081170000|2022-06-24 14:32:50|487.86|485.46|487.86|485.46|488.18|485.78|487.86|485.46|0
1656081180000|2022-06-24 14:33:00|488.02|485.62|487.7|485.3|488.02|485.62|487.7|485.3|0
1656081190000|2022-06-24 14:33:10|488.02|485.62|488.1|485.7|488.18|485.78|488.02|485.62|0
1656081200000|2022-06-24 14:33:20|488.02|485.62|488.18|485.78|488.5|486.1|488.02|485.62|0
1656081210000|2022-06-24 14:33:30|488.34|485.94|487.22|484.82|488.34|485.94|487.22|484.82|0
1656081220000|2022-06-24 14:33:40|486.9|484.5|487.22|484.82|487.22|484.82|486.9|484.5|0
1656081230000|2022-06-24 14:33:50|487.38|484.98|487.22|484.82|487.38|484.98|487.22|484.82|0
1656081240000|2022-06-24 14:34:00|487.06|484.66|486.9|484.5|487.06|484.66|486.74|484.34|0
1656081250000|2022-06-24 14:34:10|486.74|484.34|486.9|484.5|487.06|484.66|486.74|484.34|0
1656081260000|2022-06-24 14:34:20|486.66|484.26|486.42|484.02|486.74|484.34|486.42|484.02|0
1656081270000|2022-06-24 14:34:30|486.58|484.18|486.58|484.18|486.58|484.18|486.42|484.02|0
1656081280000|2022-06-24 14:34:40|486.42|484.02|487.22|484.82|487.22|484.82|486.26|483.86|0
1656081300000|2022-06-24 14:35:00|486.9|484.5|486.9|484.5|487.22|484.82|486.9|484.5|0
1656081310000|2022-06-24 14:35:10|487.38|484.98|487.22|484.82|487.38|484.98|487.06|484.66|0
1656081320000|2022-06-24 14:35:20|487.38|484.98|486.74|484.34|487.54|485.14|486.74|484.34|0
1656081330000|2022-06-24 14:35:30|486.58|484.18|486.9|484.5|486.9|484.5|486.26|483.86|0
1656081340000|2022-06-24 14:35:40|486.74|484.34|486.9|484.5|486.9|484.5|486.74|484.34|0
1656081350000|2022-06-24 14:35:50|487.38|484.98|488.18|485.78|488.18|485.78|487.38|484.98|0
1656081360000|2022-06-24 14:36:00|487.86|485.46|488.18|485.78|488.18|485.78|487.86|485.46|0
1656081370000|2022-06-24 14:36:10|488.34|485.94|488.66|486.26|488.66|486.26|488.02|485.62|0
1656081380000|2022-06-24 14:36:20|488.18|485.78|488.18|485.78|488.18|485.78|488.18|485.78|0
1656081390000|2022-06-24 14:36:30|488.5|486.1|489.14|486.74|489.14|486.74|488.5|486.1|0
1656081400000|2022-06-24 14:36:40|488.66|486.26|489.14|486.74|489.14|486.74|488.66|486.26|0
1656081410000|2022-06-24 14:36:50|489.3|486.9|489.62|487.22|489.78|487.38|489.3|486.9|0
1656081420000|2022-06-24 14:37:00|489.78|487.38|490.26|487.86|490.42|488.02|489.78|487.38|0
1656081430000|2022-06-24 14:37:10|490.1|487.7|490.1|487.7|490.1|487.7|489.78|487.38|0
1656081440000|2022-06-24 14:37:20|490.26|487.86|489.62|487.22|490.26|487.86|489.62|487.22|0
1656081450000|2022-06-24 14:37:30|490.26|487.86|489.3|486.9|490.26|487.86|489.3|486.9|0
1656081460000|2022-06-24 14:37:40|488.98|486.58|488.82|486.42|488.98|486.58|488.66|486.26|0
1656081470000|2022-06-24 14:37:50|489.14|486.74|488.66|486.26|489.14|486.74|488.66|486.26|0
1656081480000|2022-06-24 14:38:00|488.34|485.94|489.46|487.06|489.46|487.06|488.34|485.94|0
1656081490000|2022-06-24 14:38:10|488.82|486.42|488.5|486.1|488.82|486.42|488.34|485.94|0
1656081500000|2022-06-24 14:38:20|488.82|486.42|489.14|486.74|489.3|486.9|488.82|486.42|0
1656081510000|2022-06-24 14:38:30|488.98|486.58|489.3|486.9|489.3|486.9|488.98|486.58|0
1656081520000|2022-06-24 14:38:40|488.98|486.58|489.46|487.06|489.46|487.06|488.98|486.58|0
1656081530000|2022-06-24 14:38:50|489.3|486.9|489.62|487.22|489.94|487.54|489.3|486.9|0
1656081540000|2022-06-24 14:39:00|489.46|487.06|489.46|487.06|489.62|487.22|489.46|487.06|0
1656081550000|2022-06-24 14:39:10|489.3|486.9|489.78|487.38|489.78|487.38|489.14|486.74|0
1656081560000|2022-06-24 14:39:20|489.62|487.22|489.94|487.54|489.94|487.54|489.62|487.22|0
1656081570000|2022-06-24 14:39:30|490.02|487.62|489.62|487.22|490.02|487.62|489.62|487.22|0
1656081580000|2022-06-24 14:39:40|489.78|487.38|489.46|487.06|489.78|487.38|489.46|487.06|0
1656081590000|2022-06-24 14:39:50|489.62|487.22|489.46|487.06|489.62|487.22|489.46|487.06|0
1656081600000|2022-06-24 14:40:00|489.94|487.54|489.62|487.22|489.94|487.54|489.62|487.22|0
1656081610000|2022-06-24 14:40:10|489.3|486.9|489.46|487.06|489.46|487.06|489.3|486.9|0
1656081620000|2022-06-24 14:40:20|489.78|487.38|490.1|487.7|490.1|487.7|489.78|487.38|0
1656081630000|2022-06-24 14:40:30|490.26|487.86|490.58|488.18|490.58|488.18|490.26|487.86|0
1656081640000|2022-06-24 14:40:40|490.42|488.02|490.26|487.86|490.42|488.02|490.26|487.86|0
1656081650000|2022-06-24 14:40:50|490.1|487.7|490.42|488.02|490.42|488.02|490.1|487.7|0
1656081660000|2022-06-24 14:41:00|490.58|488.18|491.54|489.14|491.54|489.14|490.58|488.18|0
1656081670000|2022-06-24 14:41:10|491.38|488.98|491.38|488.98|491.54|489.14|490.58|488.18|0
1656081680000|2022-06-24 14:41:20|491.22|488.82|491.38|488.98|491.38|488.98|491.22|488.82|0
1656081690000|2022-06-24 14:41:30|491.7|489.3|492.02|489.62|492.02|489.62|491.7|489.3|0
1656081700000|2022-06-24 14:41:40|491.38|488.98|491.38|488.98|491.54|489.14|491.38|488.98|0
1656081710000|2022-06-24 14:41:50|491.7|489.3|492.02|489.62|492.02|489.62|491.7|489.3|0
1656081720000|2022-06-24 14:42:00|492.34|489.94|492.02|489.62|492.34|489.94|492.02|489.62|0
1656081730000|2022-06-24 14:42:10|492.18|489.78|492.18|489.78|492.34|489.94|492.18|489.78|0
1656081740000|2022-06-24 14:42:20|492.34|489.94|492.02|489.62|492.34|489.94|492.02|489.62|0
1656081750000|2022-06-24 14:42:30|491.54|489.14|491.22|488.82|491.54|489.14|491.22|488.82|0
1656081760000|2022-06-24 14:42:40|491.06|488.66|490.9|488.5|491.06|488.66|490.9|488.5|0
1656081770000|2022-06-24 14:42:50|491.06|488.66|490.74|488.34|491.06|488.66|490.74|488.34|0
1656081780000|2022-06-24 14:43:00|490.58|488.18|490.1|487.7|490.74|488.34|490.1|487.7|0
1656081790000|2022-06-24 14:43:10|489.94|487.54|489.45|487.05|489.94|487.54|489.45|487.05|0
1656081800000|2022-06-24 14:43:20|489.61|487.21|489.78|487.38|489.78|487.38|489.29|486.89|0
1656081810000|2022-06-24 14:43:30|490.1|487.7|489.78|487.38|490.1|487.7|489.78|487.38|0
1656081820000|2022-06-24 14:43:40|490.1|487.7|490.42|488.02|490.42|488.02|490.1|487.7|0
1656081830000|2022-06-24 14:43:50|489.94|487.54|490.1|487.7|490.1|487.7|489.94|487.54|0
1656081840000|2022-06-24 14:44:00|490.26|487.86|490.74|488.34|490.74|488.34|490.26|487.86|0
1656081850000|2022-06-24 14:44:10|490.9|488.5|490.42|488.02|490.9|488.5|490.42|488.02|0
1656081860000|2022-06-24 14:44:20|490.58|488.18|490.74|488.34|490.74|488.34|490.58|488.18|0
1656081870000|2022-06-24 14:44:30|490.9|488.5|491.38|488.98|491.38|488.98|490.74|488.34|0
1656081880000|2022-06-24 14:44:40|490.74|488.34|491.06|488.66|491.22|488.82|490.74|488.34|0
1656081890000|2022-06-24 14:44:50|490.58|488.18|490.9|488.5|490.9|488.5|490.42|488.02|0
1656081900000|2022-06-24 14:45:00|490.74|488.34|491.06|488.66|491.22|488.82|490.74|488.34|0
1656081910000|2022-06-24 14:45:10|491.22|488.82|490.9|488.5|491.38|488.98|490.9|488.5|0
1656081920000|2022-06-24 14:45:20|491.06|488.66|491.38|488.98|491.38|488.98|490.9|488.5|0
1656081930000|2022-06-24 14:45:30|491.86|489.46|492.18|489.78|492.18|489.78|491.86|489.46|0
1656081940000|2022-06-24 14:45:40|492.34|489.94|491.86|489.46|492.34|489.94|491.86|489.46|0
1656081950000|2022-06-24 14:45:50|491.7|489.3|491.54|489.14|491.86|489.46|491.54|489.14|0
1656081960000|2022-06-24 14:46:00|491.38|488.98|491.86|489.46|491.86|489.46|491.38|488.98|0
1656081970000|2022-06-24 14:46:10|492.02|489.62|491.7|489.3|492.02|489.62|491.7|489.3|0
1656081980000|2022-06-24 14:46:20|491.38|488.98|490.58|488.18|491.38|488.98|490.58|488.18|0
1656081990000|2022-06-24 14:46:30|490.42|488.02|490.58|488.18|490.58|488.18|490.09|487.69|0
1656082000000|2022-06-24 14:46:40|490.25|487.85|490.25|487.85|490.25|487.85|490.09|487.69|0
1656082010000|2022-06-24 14:46:50|490.09|487.69|489.45|487.05|490.09|487.69|489.45|487.05|0
1656082020000|2022-06-24 14:47:00|489.29|486.89|489.13|486.73|489.29|486.89|488.49|486.09|0
1656082030000|2022-06-24 14:47:10|489.7|487.3|489.13|486.73|489.7|487.3|489.13|486.73|0
1656082040000|2022-06-24 14:47:20|488.97|486.57|488.97|486.57|488.97|486.57|488.97|486.57|0
1656082050000|2022-06-24 14:47:30|488.65|486.25|488.33|485.93|488.65|486.25|488.33|485.93|0
1656082060000|2022-06-24 14:47:40|488.49|486.09|488.33|485.93|488.49|486.09|488.33|485.93|0
1656082070000|2022-06-24 14:47:50|488.49|486.09|489.45|487.05|489.45|487.05|488.49|486.09|0
1656082080000|2022-06-24 14:48:00|489.93|487.53|488.97|486.57|489.93|487.53|488.97|486.57|0
1656082090000|2022-06-24 14:48:10|489.45|487.05|488.97|486.57|489.45|487.05|488.97|486.57|0
1656082100000|2022-06-24 14:48:20|488.81|486.41|488.65|486.25|488.81|486.41|488.49|486.09|0
1656082110000|2022-06-24 14:48:30|488.49|486.09|488.65|486.25|488.97|486.57|488.49|486.09|0
1656082120000|2022-06-24 14:48:40|488.33|485.93|488.33|485.93|488.49|486.09|488.33|485.93|0
1656082130000|2022-06-24 14:48:50|488.49|486.09|488.33|485.93|488.49|486.09|488.33|485.93|0
1656082140000|2022-06-24 14:49:00|488.17|485.77|487.85|485.45|488.17|485.77|487.85|485.45|0
1656082150000|2022-06-24 14:49:10|487.69|485.29|487.37|484.97|488.01|485.61|487.37|484.97|0
1656082160000|2022-06-24 14:49:20|487.21|484.81|486.74|484.34|487.21|484.81|486.74|484.34|0
1656082170000|2022-06-24 14:49:30|486.42|484.02|486.89|484.49|486.89|484.49|486.42|484.02|0
1656082180000|2022-06-24 14:49:40|487.37|484.97|487.53|485.13|487.69|485.29|487.37|484.97|0
1656082190000|2022-06-24 14:49:50|487.69|485.29|487.37|484.97|487.69|485.29|487.37|484.97|0
1656082200000|2022-06-24 14:50:00|486.73|484.33|487.37|484.97|487.37|484.97|486.73|484.33|0
1656082210000|2022-06-24 14:50:10|487.53|485.13|487.53|485.13|487.69|485.29|487.53|485.13|0
1656082220000|2022-06-24 14:50:20|487.69|485.29|487.69|485.29|487.85|485.45|487.53|485.13|0
1656082230000|2022-06-24 14:50:30|487.53|485.13|488.01|485.61|488.01|485.61|487.53|485.13|0
1656082240000|2022-06-24 14:50:40|488.17|485.77|488.33|485.93|488.33|485.93|488.17|485.77|0
1656082250000|2022-06-24 14:50:50|487.53|485.13|487.21|484.81|487.53|485.13|487.05|484.65|0
1656082260000|2022-06-24 14:51:00|487.53|485.13|488.33|485.93|488.33|485.93|487.53|485.13|0
1656082270000|2022-06-24 14:51:10|488.49|486.09|488.97|486.57|488.97|486.57|488.49|486.09|0
1656082280000|2022-06-24 14:51:20|489.13|486.73|488.97|486.57|489.13|486.73|488.97|486.57|0
1656082290000|2022-06-24 14:51:30|488.33|485.93|488.01|485.61|488.49|486.09|488.01|485.61|0
1656082300000|2022-06-24 14:51:40|488.33|485.93|488.33|485.93|488.33|485.93|487.85|485.45|0
1656082310000|2022-06-24 14:51:50|487.85|485.45|488.01|485.61|488.01|485.61|487.85|485.45|0
1656082320000|2022-06-24 14:52:00|488.49|486.09|488.33|485.93|488.65|486.25|488.33|485.93|0
1656082330000|2022-06-24 14:52:10|488.81|486.41|488.73|486.33|488.81|486.41|488.49|486.09|0
1656082340000|2022-06-24 14:52:20|488.65|486.25|488.33|485.93|488.65|486.25|488.25|485.85|0
1656082350000|2022-06-24 14:52:30|488.17|485.77|488.17|485.77|488.49|486.09|488.17|485.77|0
1656082360000|2022-06-24 14:52:40|488.01|485.61|488.01|485.61|488.33|485.93|488.01|485.61|0
1656082370000|2022-06-24 14:52:50|488.17|485.77|488.09|485.69|488.17|485.77|488.01|485.61|0
1656082380000|2022-06-24 14:53:00|488.49|486.09|488.33|485.93|488.49|486.09|488.33|485.93|0
1656082390000|2022-06-24 14:53:10|488.49|486.09|488.49|486.09|488.49|486.09|488.17|485.77|0
1656082400000|2022-06-24 14:53:20|488.33|485.93|488.33|485.93|488.33|485.93|488.17|485.77|0
1656082410000|2022-06-24 14:53:30|488.49|486.09|487.85|485.45|488.49|486.09|487.85|485.45|0
1656082420000|2022-06-24 14:53:40|488.09|485.69|488.01|485.61|488.09|485.69|487.85|485.45|0
1656082430000|2022-06-24 14:53:50|487.85|485.45|487.85|485.45|487.85|485.45|487.53|485.13|0
1656082440000|2022-06-24 14:54:00|488.01|485.61|488.49|486.09|488.49|486.09|488.01|485.61|0
1656082450000|2022-06-24 14:54:10|488.17|485.77|487.69|485.29|488.17|485.77|487.69|485.29|0
1656082460000|2022-06-24 14:54:20|487.85|485.45|488.33|485.93|488.33|485.93|487.85|485.45|0
1656082470000|2022-06-24 14:54:30|488.17|485.77|488.01|485.61|488.17|485.77|488.01|485.61|0
1656082480000|2022-06-24 14:54:40|487.53|485.13|488.17|485.77|488.17|485.77|487.53|485.13|0
1656082490000|2022-06-24 14:54:50|488.33|485.93|487.69|485.29|488.49|486.09|487.69|485.29|0
1656082500000|2022-06-24 14:55:00|487.53|485.13|487.85|485.45|488.33|485.93|487.53|485.13|0
1656082510000|2022-06-24 14:55:10|488.17|485.77|488.65|486.25|488.65|486.25|488.17|485.77|0
1656082520000|2022-06-24 14:55:20|488.49|486.09|488.49|486.09|488.65|486.25|488.49|486.09|0
1656082530000|2022-06-24 14:55:30|488.33|485.93|488.81|486.41|488.81|486.41|488.33|485.93|0
1656082540000|2022-06-24 14:55:40|488.49|486.09|488.65|486.25|488.65|486.25|488.33|485.93|0
1656082550000|2022-06-24 14:55:50|488.81|486.41|488.81|486.41|488.81|486.41|488.81|486.41|0
1656082560000|2022-06-24 14:56:00|488.97|486.57|488.65|486.25|489.13|486.73|488.65|486.25|0
1656082570000|2022-06-24 14:56:10|488.49|486.09|488.17|485.77|488.49|486.09|488.17|485.77|0
1656082580000|2022-06-24 14:56:20|487.69|485.29|487.21|484.81|487.69|485.29|487.21|484.81|0
1656082590000|2022-06-24 14:56:30|487.29|484.89|486.89|484.49|487.29|484.89|486.89|484.49|0
1656082600000|2022-06-24 14:56:40|486.73|484.33|486.57|484.17|486.73|484.33|486.57|484.17|0
1656082610000|2022-06-24 14:56:50|486.09|483.69|486.09|483.69|486.41|484.01|486.09|483.69|0
1656082620000|2022-06-24 14:57:00|485.93|483.53|487.21|484.81|487.21|484.81|485.93|483.53|0
1656082630000|2022-06-24 14:57:10|487.37|484.97|486.73|484.33|487.37|484.97|486.73|484.33|0
1656082640000|2022-06-24 14:57:20|486.41|484.01|486.41|484.01|486.41|484.01|486.25|483.85|0
1656082650000|2022-06-24 14:57:30|485.93|483.53|485.93|483.53|486.09|483.69|485.93|483.53|0
1656082660000|2022-06-24 14:57:40|485.78|483.38|485.62|483.22|485.78|483.38|485.62|483.22|0
1656082670000|2022-06-24 14:57:50|485.46|483.06|485.46|483.06|485.78|483.38|485.46|483.06|0
1656082680000|2022-06-24 14:58:00|485.3|482.9|485.46|483.06|485.62|483.22|485.3|482.9|0
1656082690000|2022-06-24 14:58:10|486.09|483.69|485.14|482.74|486.09|483.69|485.14|482.74|0
1656082700000|2022-06-24 14:58:20|486.09|483.69|486.25|483.85|486.25|483.85|486.09|483.69|0
1656082710000|2022-06-24 14:58:30|486.09|483.69|486.25|483.85|486.25|483.85|486.09|483.69|0
1656082720000|2022-06-24 14:58:40|486.57|484.17|486.25|483.85|486.57|484.17|486.25|483.85|0
1656082730000|2022-06-24 14:58:50|486.41|484.01|486.89|484.49|486.89|484.49|486.41|484.01|0
1656082740000|2022-06-24 14:59:00|487.21|484.81|486.89|484.49|487.53|485.13|486.89|484.49|0
1656082750000|2022-06-24 14:59:10|486.73|484.33|486.89|484.49|487.37|484.97|486.73|484.33|0
1656082760000|2022-06-24 14:59:20|486.57|484.17|486.41|484.01|486.57|484.17|486.41|484.01|0
1656082770000|2022-06-24 14:59:30|486.25|483.85|486.73|484.33|486.89|484.49|486.25|483.85|0
1656082780000|2022-06-24 14:59:40|486.57|484.17|486.41|484.01|486.57|484.17|486.25|483.85|0
1656082790000|2022-06-24 14:59:50|486.73|484.33|487.21|484.81|487.21|484.81|486.73|484.33|0
1656082800000|2022-06-24 15:00:00|486.89|484.49|486.89|484.49|487.05|484.65|486.89|484.49|0
1656082810000|2022-06-24 15:00:10|487.21|484.81|487.29|484.89|487.37|484.97|487.21|484.81|0
1656082820000|2022-06-24 15:00:20|486.89|484.49|486.73|484.33|486.89|484.49|486.57|484.17|0
1656082830000|2022-06-24 15:00:30|486.25|483.85|485.93|483.53|486.25|483.85|485.93|483.53|0
1656082840000|2022-06-24 15:00:40|486.41|484.01|486.09|483.69|486.73|484.33|486.09|483.69|0
1656082850000|2022-06-24 15:00:50|486.25|483.85|487.05|484.65|487.05|484.65|486.25|483.85|0
1656082860000|2022-06-24 15:01:00|487.21|484.81|486.57|484.17|487.21|484.81|486.57|484.17|0
1656082870000|2022-06-24 15:01:10|486.25|483.85|485.77|483.37|486.25|483.85|485.77|483.37|0
1656082880000|2022-06-24 15:01:20|485.93|483.53|485.93|483.53|486.09|483.69|485.93|483.53|0
1656082890000|2022-06-24 15:01:30|485.77|483.37|485.3|482.9|485.77|483.37|485.3|482.9|0
1656082900000|2022-06-24 15:01:40|485.46|483.06|485.3|482.9|485.46|483.06|485.3|482.9|0
1656082910000|2022-06-24 15:01:50|485.38|482.98|485.77|483.37|485.77|483.37|485.38|482.98|0
1656082920000|2022-06-24 15:02:00|486.09|483.69|486.09|483.69|486.25|483.85|486.09|483.69|0
1656082930000|2022-06-24 15:02:10|485.93|483.53|485.61|483.21|486.09|483.69|485.61|483.21|0
1656082940000|2022-06-24 15:02:20|485.77|483.37|485.3|482.9|485.77|483.37|485.3|482.9|0
1656082950000|2022-06-24 15:02:30|485.14|482.74|485.14|482.74|485.14|482.74|485.14|482.74|0
1656082960000|2022-06-24 15:02:40|484.98|482.58|484.98|482.58|485.14|482.74|484.98|482.58|0
1656082970000|2022-06-24 15:02:50|484.9|482.5|484.5|482.1|484.9|482.5|484.5|482.1|0
1656082980000|2022-06-24 15:03:00|484.34|481.94|484.5|482.1|484.5|482.1|484.34|481.94|0
1656082990000|2022-06-24 15:03:10|484.34|481.94|484.5|482.1|484.5|482.1|484.18|481.78|0
1656083000000|2022-06-24 15:03:20|484.66|482.26|484.66|482.26|484.66|482.26|484.66|482.26|0
1656083010000|2022-06-24 15:03:30|484.82|482.42|484.34|481.94|484.82|482.42|484.34|481.94|0
1656083020000|2022-06-24 15:03:40|484.18|481.78|484.18|481.78|484.18|481.78|484.18|481.78|0
1656083030000|2022-06-24 15:03:50|484.02|481.62|483.86|481.46|484.02|481.62|483.86|481.46|0
1656083040000|2022-06-24 15:04:00|484.02|481.62|484.02|481.62|484.18|481.78|483.86|481.46|0
1656083050000|2022-06-24 15:04:10|484.18|481.78|483.86|481.46|484.18|481.78|483.7|481.3|0
1656083060000|2022-06-24 15:04:20|484.02|481.62|483.54|481.14|484.34|481.94|483.54|481.14|0
1656083070000|2022-06-24 15:04:30|483.39|480.99|483.39|480.99|483.39|480.99|483.23|480.83|0
1656083080000|2022-06-24 15:04:40|483.23|480.83|483.23|480.83|483.39|480.99|483.23|480.83|0
1656083090000|2022-06-24 15:04:50|483.07|480.67|483.23|480.83|483.23|480.83|483.07|480.67|0
1656083100000|2022-06-24 15:05:00|483.39|480.99|483.23|480.83|483.39|480.99|483.23|480.83|0
1656083110000|2022-06-24 15:05:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1656083120000|2022-06-24 15:05:20|483.23|480.83|483.39|480.99|483.54|481.14|483.23|480.83|0
1656083130000|2022-06-24 15:05:30|483.23|480.83|483.54|481.14|483.54|481.14|483.23|480.83|0
1656083140000|2022-06-24 15:05:40|483.39|480.99|483.7|481.3|483.7|481.3|483.39|480.99|0
1656083150000|2022-06-24 15:05:50|483.54|481.14|483.54|481.14|483.7|481.3|483.54|481.14|0
1656083160000|2022-06-24 15:06:00|483.7|481.3|483.7|481.3|483.7|481.3|483.39|480.99|0
1656083170000|2022-06-24 15:06:10|483.54|481.14|483.7|481.3|483.7|481.3|483.39|480.99|0
1656083180000|2022-06-24 15:06:20|483.86|481.46|483.86|481.46|483.86|481.46|483.86|481.46|0
1656083190000|2022-06-24 15:06:30|484.02|481.62|484.02|481.62|484.02|481.62|483.86|481.46|0
1656083200000|2022-06-24 15:06:40|484.18|481.78|484.98|482.58|484.98|482.58|484.18|481.78|0
1656083210000|2022-06-24 15:06:50|484.82|482.42|485.13|482.73|485.13|482.73|484.82|482.42|0
1656083220000|2022-06-24 15:07:00|485.29|482.89|485.29|482.89|485.29|482.89|485.13|482.73|0
1656083230000|2022-06-24 15:07:10|485.13|482.73|485.45|483.05|485.45|483.05|485.13|482.73|0
1656083240000|2022-06-24 15:07:20|485.29|482.89|484.58|482.18|485.29|482.89|484.58|482.18|0
1656083250000|2022-06-24 15:07:30|484.66|482.26|484.5|482.1|484.66|482.26|484.34|481.94|0
1656083260000|2022-06-24 15:07:40|484.34|481.94|484.34|481.94|484.34|481.94|484.34|481.94|0
1656083270000|2022-06-24 15:07:50|484.18|481.78|483.54|481.14|484.18|481.78|483.38|480.98|0
1656083280000|2022-06-24 15:08:00|483.38|480.98|483.38|480.98|483.38|480.98|483.23|480.83|0
1656083290000|2022-06-24 15:08:10|483.54|481.14|483.7|481.3|483.7|481.3|483.54|481.14|0
1656083300000|2022-06-24 15:08:20|483.54|481.14|484.02|481.62|484.02|481.62|483.54|481.14|0
1656083310000|2022-06-24 15:08:30|483.86|481.46|484.02|481.62|484.34|481.94|483.86|481.46|0
1656083320000|2022-06-24 15:08:40|483.86|481.46|483.54|481.14|483.86|481.46|483.54|481.14|0
1656083330000|2022-06-24 15:08:50|483.7|481.3|483.7|481.3|483.7|481.3|483.54|481.14|0
1656083340000|2022-06-24 15:09:00|483.07|480.67|482.91|480.51|483.23|480.83|482.91|480.51|0
1656083350000|2022-06-24 15:09:10|483.38|480.98|483.38|480.98|483.54|481.14|483.23|480.83|0
1656083360000|2022-06-24 15:09:20|483.23|480.83|483.7|481.3|483.7|481.3|483.23|480.83|0
1656083370000|2022-06-24 15:09:30|483.86|481.46|484.18|481.78|484.18|481.78|483.86|481.46|0
1656083380000|2022-06-24 15:09:40|484.02|481.62|483.86|481.46|484.02|481.62|483.7|481.3|0
1656083390000|2022-06-24 15:09:50|484.02|481.62|484.18|481.78|484.18|481.78|484.02|481.62|0
1656083400000|2022-06-24 15:10:00|483.86|481.46|483.7|481.3|484.02|481.62|483.7|481.3|0
1656083410000|2022-06-24 15:10:10|483.86|481.46|484.02|481.62|484.02|481.62|483.86|481.46|0
1656083420000|2022-06-24 15:10:20|484.34|481.94|484.18|481.78|484.34|481.94|484.18|481.78|0
1656083430000|2022-06-24 15:10:30|484.34|481.94|484.97|482.57|484.97|482.57|484.34|481.94|0
1656083440000|2022-06-24 15:10:40|485.13|482.73|485.13|482.73|485.29|482.89|485.13|482.73|0
1656083450000|2022-06-24 15:10:50|485.45|483.05|485.93|483.53|486.09|483.69|485.45|483.05|0
1656083460000|2022-06-24 15:11:00|486.09|483.69|486.25|483.85|486.25|483.85|485.93|483.53|0
1656083470000|2022-06-24 15:11:10|486.57|484.17|486.09|483.69|486.57|484.17|486.09|483.69|0
1656083480000|2022-06-24 15:11:20|485.93|483.53|485.29|482.89|485.93|483.53|485.29|482.89|0
1656083490000|2022-06-24 15:11:30|484.97|482.57|484.66|482.26|484.97|482.57|484.66|482.26|0
1656083500000|2022-06-24 15:11:40|484.5|482.1|484.66|482.26|484.81|482.41|484.5|482.1|0
1656083510000|2022-06-24 15:11:50|484.5|482.1|484.5|482.1|484.5|482.1|484.34|481.94|0
1656083520000|2022-06-24 15:12:00|484.66|482.26|484.97|482.57|484.97|482.57|484.5|482.1|0
1656083530000|2022-06-24 15:12:10|484.9|482.5|484.5|482.1|484.9|482.5|484.5|482.1|0
1656083540000|2022-06-24 15:12:20|485.13|482.73|485.61|483.21|485.61|483.21|485.13|482.73|0
1656083550000|2022-06-24 15:12:30|485.45|483.05|485.29|482.89|485.45|483.05|485.13|482.73|0
1656083560000|2022-06-24 15:12:40|485.61|483.21|484.97|482.57|485.61|483.21|484.97|482.57|0
1656083570000|2022-06-24 15:12:50|485.13|482.73|485.29|482.89|485.77|483.37|485.13|482.73|0
1656083580000|2022-06-24 15:13:00|485.13|482.73|485.61|483.21|485.61|483.21|485.13|482.73|0
1656083590000|2022-06-24 15:13:10|485.77|483.37|486.09|483.69|486.09|483.69|485.77|483.37|0
1656083600000|2022-06-24 15:13:20|486.41|484.01|486.41|484.01|486.41|484.01|486.33|483.93|0
1656083610000|2022-06-24 15:13:30|486.73|484.33|485.93|483.53|486.73|484.33|485.93|483.53|0
1656083620000|2022-06-24 15:13:40|485.77|483.37|485.93|483.53|485.93|483.53|485.77|483.37|0
1656083630000|2022-06-24 15:13:50|485.61|483.21|485.77|483.37|485.77|483.37|485.61|483.21|0
1656083640000|2022-06-24 15:14:00|485.45|483.05|485.13|482.73|485.45|483.05|485.13|482.73|0
1656083650000|2022-06-24 15:14:10|485.29|482.89|485.45|483.05|485.45|483.05|485.29|482.89|0
1656083660000|2022-06-24 15:14:20|485.77|483.37|486.41|484.01|486.41|484.01|485.77|483.37|0
1656083670000|2022-06-24 15:14:30|486.57|484.17|486.73|484.33|486.73|484.33|486.41|484.01|0
1656083680000|2022-06-24 15:14:40|486.89|484.49|486.73|484.33|486.89|484.49|486.73|484.33|0
1656083690000|2022-06-24 15:14:50|486.57|484.17|486.89|484.49|486.89|484.49|486.57|484.17|0
1656083700000|2022-06-24 15:15:00|487.21|484.81|487.21|484.81|487.21|484.81|486.89|484.49|0
1656083710000|2022-06-24 15:15:10|487.36|484.96|487.2|484.8|487.36|484.96|487.2|484.8|0
1656083720000|2022-06-24 15:15:20|487.36|484.96|487.68|485.28|487.68|485.28|487.2|484.8|0
1656083730000|2022-06-24 15:15:30|487.2|484.8|487.52|485.12|487.52|485.12|486.89|484.49|0
1656083740000|2022-06-24 15:15:40|487.68|485.28|487.52|485.12|487.84|485.44|487.52|485.12|0
1656083750000|2022-06-24 15:15:50|487.36|484.96|487.84|485.44|487.84|485.44|487.36|484.96|0
1656083760000|2022-06-24 15:16:00|488|485.6|488.48|486.08|488.64|486.24|488|485.6|0
1656083770000|2022-06-24 15:16:10|488.8|486.4|488.8|486.4|488.96|486.56|488.8|486.4|0
1656083780000|2022-06-24 15:16:20|488.96|486.56|489.12|486.72|489.12|486.72|488.96|486.56|0
1656083790000|2022-06-24 15:16:30|488.96|486.56|488.64|486.24|489.12|486.72|488.32|485.92|0
1656083800000|2022-06-24 15:16:40|488.48|486.08|488.32|485.92|488.48|486.08|488.32|485.92|0
1656083810000|2022-06-24 15:16:50|489.12|486.72|489.28|486.88|489.6|487.2|489.12|486.72|0
1656083820000|2022-06-24 15:17:00|490.08|487.68|490.4|488|490.4|488|490.08|487.68|0
1656083830000|2022-06-24 15:17:10|490.24|487.84|490.08|487.68|490.56|488.16|490.08|487.68|0
1656083840000|2022-06-24 15:17:20|490.24|487.84|489.92|487.52|490.24|487.84|489.6|487.2|0
1656083850000|2022-06-24 15:17:30|489.6|487.2|490.24|487.84|490.24|487.84|489.6|487.2|0
1656083860000|2022-06-24 15:17:40|490.08|487.68|489.92|487.52|490.08|487.68|489.92|487.52|0
1656083870000|2022-06-24 15:17:50|489.6|487.2|489.6|487.2|489.6|487.2|489.44|487.04|0
1656083880000|2022-06-24 15:18:00|489.92|487.52|488.96|486.56|489.92|487.52|488.96|486.56|0
1656083890000|2022-06-24 15:18:10|489.44|487.04|489.12|486.72|489.44|487.04|489.12|486.72|0
1656083900000|2022-06-24 15:18:20|489.28|486.88|488.96|486.56|489.28|486.88|488.96|486.56|0
1656083910000|2022-06-24 15:18:30|488.8|486.4|488.48|486.08|488.8|486.4|488.48|486.08|0
1656083920000|2022-06-24 15:18:40|488.32|485.92|488.16|485.76|488.32|485.92|488.16|485.76|0
1656083930000|2022-06-24 15:18:50|488|485.6|488.16|485.76|488.16|485.76|487.84|485.44|0
1656083940000|2022-06-24 15:19:00|488.48|486.08|488.8|486.4|488.8|486.4|488.32|485.92|0
1656083950000|2022-06-24 15:19:10|488.64|486.24|488.8|486.4|488.96|486.56|488.64|486.24|0
1656083960000|2022-06-24 15:19:20|488.96|486.56|489.12|486.72|489.12|486.72|488.96|486.56|0
1656083970000|2022-06-24 15:19:30|489.28|486.88|489.28|486.88|489.44|487.04|489.12|486.72|0
1656083980000|2022-06-24 15:19:40|489.44|487.04|489.44|487.04|489.44|487.04|489.28|486.88|0
1656083990000|2022-06-24 15:19:50|489.6|487.2|489.69|487.29|489.69|487.29|489.6|487.2|0
1656084000000|2022-06-24 15:20:00|489.76|487.36|489.76|487.36|489.92|487.52|489.76|487.36|0
1656084010000|2022-06-24 15:20:10|489.6|487.2|489.28|486.88|489.6|487.2|489.28|486.88|0
1656084020000|2022-06-24 15:20:20|488.96|486.56|489.12|486.72|489.12|486.72|488.8|486.4|0
1656084030000|2022-06-24 15:20:30|489.44|487.04|489.44|487.04|489.44|487.04|489.44|487.04|0
1656084040000|2022-06-24 15:20:40|489.12|486.72|488.96|486.56|489.28|486.88|488.96|486.56|0
1656084050000|2022-06-24 15:20:50|489.28|486.88|488.96|486.56|489.28|486.88|488.96|486.56|0
1656084060000|2022-06-24 15:21:00|489.12|486.72|489.44|487.04|489.44|487.04|489.12|486.72|0
1656084070000|2022-06-24 15:21:10|489.12|486.72|488.64|486.24|489.12|486.72|488.64|486.24|0
1656084080000|2022-06-24 15:21:20|488.48|486.08|488.48|486.08|488.64|486.24|488.48|486.08|0
1656084090000|2022-06-24 15:21:30|488.32|485.92|488|485.6|488.32|485.92|488|485.6|0
1656084100000|2022-06-24 15:21:40|488.32|485.92|488.64|486.24|488.64|486.24|488.32|485.92|0
1656084110000|2022-06-24 15:21:50|488.48|486.08|488.32|485.92|488.96|486.56|488.32|485.92|0
1656084120000|2022-06-24 15:22:00|488.64|486.24|488.64|486.24|488.64|486.24|488.32|485.92|0
1656084130000|2022-06-24 15:22:10|488.96|486.56|488.8|486.4|488.96|486.56|488.8|486.4|0
1656084140000|2022-06-24 15:22:20|488.88|486.48|488.8|486.4|488.88|486.48|488.64|486.24|0
1656084150000|2022-06-24 15:22:30|488.64|486.24|488.8|486.4|488.8|486.4|488.64|486.24|0
1656084160000|2022-06-24 15:22:40|488.96|486.56|488.8|486.4|488.96|486.56|488.8|486.4|0
1656084170000|2022-06-24 15:22:50|488.48|486.08|488.48|486.08|488.64|486.24|488.48|486.08|0
1656084180000|2022-06-24 15:23:00|488.32|485.92|488.16|485.76|488.32|485.92|488.16|485.76|0
1656084190000|2022-06-24 15:23:10|488|485.6|487.52|485.12|488|485.6|487.52|485.12|0
1656084200000|2022-06-24 15:23:20|487.36|484.96|487.36|484.96|487.52|485.12|487.36|484.96|0
1656084210000|2022-06-24 15:23:30|487.2|484.8|487.36|484.96|487.36|484.96|487.2|484.8|0
1656084220000|2022-06-24 15:23:40|487.2|484.8|487.36|484.96|487.36|484.96|487.2|484.8|0
1656084230000|2022-06-24 15:23:50|487.2|484.8|487.52|485.12|487.52|485.12|487.2|484.8|0
1656084240000|2022-06-24 15:24:00|487.2|484.8|487.84|485.44|487.84|485.44|487.2|484.8|0
1656084250000|2022-06-24 15:24:10|488.32|485.92|488.56|486.16|488.64|486.24|488.32|485.92|0
1656084260000|2022-06-24 15:24:20|488.64|486.24|487.84|485.44|488.64|486.24|487.84|485.44|0
1656084270000|2022-06-24 15:24:30|488.16|485.76|487.68|485.28|488.16|485.76|487.68|485.28|0
1656084280000|2022-06-24 15:24:40|487.6|485.2|487.84|485.44|487.84|485.44|487.6|485.2|0
1656084290000|2022-06-24 15:24:50|487.68|485.28|488|485.6|488.16|485.76|487.68|485.28|0
1656084300000|2022-06-24 15:25:00|487.84|485.44|487.6|485.2|488.16|485.76|487.6|485.2|0
1656084310000|2022-06-24 15:25:10|487.84|485.44|487.28|484.88|487.84|485.44|487.28|484.88|0
1656084320000|2022-06-24 15:25:20|487.2|484.8|487.2|484.8|487.36|484.96|487.12|484.72|0
1656084330000|2022-06-24 15:25:30|487.12|484.72|487.04|484.64|487.12|484.72|487.04|484.64|0
1656084340000|2022-06-24 15:25:40|487.2|484.8|486.72|484.32|487.2|484.8|486.72|484.32|0
1656084350000|2022-06-24 15:25:50|486.56|484.16|486.33|483.93|486.56|484.16|486.33|483.93|0
1656084360000|2022-06-24 15:26:00|486.4|484|486.24|483.84|486.56|484.16|486.24|483.84|0
1656084370000|2022-06-24 15:26:10|486.4|484|486.24|483.84|486.4|484|486.08|483.68|0
1656084380000|2022-06-24 15:26:20|486.08|483.68|486.24|483.84|486.24|483.84|486.08|483.68|0
1656084390000|2022-06-24 15:26:30|486.4|484|486.72|484.32|486.72|484.32|486.4|484|0
1656084400000|2022-06-24 15:26:40|486.88|484.48|487.04|484.64|487.04|484.64|486.88|484.48|0
1656084410000|2022-06-24 15:26:50|486.4|484|487.04|484.64|487.04|484.64|486.24|483.84|0
1656084420000|2022-06-24 15:27:00|487.84|485.44|487.36|484.96|488.16|485.76|487.36|484.96|0
1656084430000|2022-06-24 15:27:10|487.52|485.12|487.2|484.8|487.52|485.12|486.88|484.48|0
1656084440000|2022-06-24 15:27:20|487.04|484.64|487.36|484.96|487.36|484.96|486.88|484.48|0
1656084450000|2022-06-24 15:27:30|487.2|484.8|487.36|484.96|487.36|484.96|487.2|484.8|0
1656084460000|2022-06-24 15:27:40|487.68|485.28|487.52|485.12|487.68|485.28|487.52|485.12|0
1656084470000|2022-06-24 15:27:50|487.2|484.8|487.36|484.96|487.36|484.96|486.88|484.48|0
1656084480000|2022-06-24 15:28:00|487.04|484.64|487.2|484.8|487.2|484.8|487.04|484.64|0
1656084490000|2022-06-24 15:28:10|487.04|484.64|486.88|484.48|487.2|484.8|486.88|484.48|0
1656084500000|2022-06-24 15:28:20|486.72|484.32|486.24|483.84|486.72|484.32|486.24|483.84|0
1656084510000|2022-06-24 15:28:30|486.56|484.16|486.4|484|486.56|484.16|486.4|484|0
1656084520000|2022-06-24 15:28:40|486.24|483.84|486.17|483.77|486.24|483.84|486.08|483.68|0
1656084530000|2022-06-24 15:28:50|485.76|483.36|485.13|482.73|485.76|483.36|485.13|482.73|0
1656084540000|2022-06-24 15:29:00|485.29|482.89|485.13|482.73|485.29|482.89|485.13|482.73|0
1656084550000|2022-06-24 15:29:10|484.97|482.57|484.49|482.09|484.97|482.57|484.49|482.09|0
1656084560000|2022-06-24 15:29:20|484.97|482.57|484.81|482.41|484.97|482.57|484.81|482.41|0
1656084570000|2022-06-24 15:29:30|484.73|482.33|484.49|482.09|484.73|482.33|484.33|481.93|0
1656084580000|2022-06-24 15:29:40|484.33|481.93|484.81|482.41|484.81|482.41|484.33|481.93|0
1656084590000|2022-06-24 15:29:50|484.49|482.09|484.49|482.09|484.65|482.25|484.49|482.09|0
1656084600000|2022-06-24 15:30:00|484.65|482.25|484.49|482.09|484.65|482.25|484.33|481.93|0
1656084610000|2022-06-24 15:30:10|484.81|482.41|484.81|482.41|484.81|482.41|484.65|482.25|0
1656084620000|2022-06-24 15:30:20|484.97|482.57|485.92|483.52|485.92|483.52|484.97|482.57|0
1656084630000|2022-06-24 15:30:30|485.76|483.36|485.13|482.73|485.76|483.36|485.13|482.73|0
1656084640000|2022-06-24 15:30:40|484.97|482.57|484.97|482.57|484.97|482.57|484.81|482.41|0
1656084650000|2022-06-24 15:30:50|484.65|482.25|484.65|482.25|484.81|482.41|484.65|482.25|0
1656084660000|2022-06-24 15:31:00|484.97|482.57|485.6|483.2|485.6|483.2|484.65|482.25|0
1656084670000|2022-06-24 15:31:10|485.92|483.52|485.92|483.52|485.92|483.52|485.6|483.2|0
1656084680000|2022-06-24 15:31:20|485.29|482.89|485.13|482.73|485.29|482.89|484.97|482.57|0
1656084690000|2022-06-24 15:31:30|485.05|482.65|484.65|482.25|485.05|482.65|484.65|482.25|0
1656084700000|2022-06-24 15:31:40|484.81|482.41|485.29|482.89|485.29|482.89|484.81|482.41|0
1656084710000|2022-06-24 15:31:50|485.13|482.73|484.97|482.57|485.13|482.73|484.97|482.57|0
1656084720000|2022-06-24 15:32:00|484.65|482.25|484.81|482.41|485.29|482.89|484.65|482.25|0
1656084730000|2022-06-24 15:32:10|484.65|482.25|485.13|482.73|485.13|482.73|484.49|482.09|0
1656084740000|2022-06-24 15:32:20|485.29|482.89|485.13|482.73|485.6|483.2|485.13|482.73|0
1656084750000|2022-06-24 15:32:30|485.29|482.89|485.13|482.73|485.29|482.89|484.97|482.57|0
1656084760000|2022-06-24 15:32:40|484.97|482.57|484.65|482.25|484.97|482.57|484.65|482.25|0
1656084770000|2022-06-24 15:32:50|484.97|482.57|484.81|482.41|485.05|482.65|484.81|482.41|0
1656084780000|2022-06-24 15:33:00|484.65|482.25|484.81|482.41|485.13|482.73|484.65|482.25|0
1656084790000|2022-06-24 15:33:10|484.97|482.57|484.81|482.41|484.97|482.57|484.81|482.41|0
1656084800000|2022-06-24 15:33:20|484.97|482.57|485.13|482.73|485.28|482.88|484.97|482.57|0
1656084810000|2022-06-24 15:33:30|484.97|482.57|485.28|482.88|485.28|482.88|484.97|482.57|0
1656084820000|2022-06-24 15:33:40|485.21|482.81|485.28|482.88|485.28|482.88|485.21|482.81|0
1656084830000|2022-06-24 15:33:50|484.97|482.57|484.97|482.57|485.05|482.65|484.97|482.57|0
1656084840000|2022-06-24 15:34:00|484.81|482.41|484.65|482.25|484.81|482.41|484.65|482.25|0
1656084850000|2022-06-24 15:34:10|484.81|482.41|484.57|482.17|484.81|482.41|484.57|482.17|0
1656084860000|2022-06-24 15:34:20|484.65|482.25|485.6|483.2|485.6|483.2|484.65|482.25|0
1656084870000|2022-06-24 15:34:30|485.44|483.04|485.44|483.04|485.6|483.2|485.28|482.88|0
1656084880000|2022-06-24 15:34:40|485.6|483.2|485.44|483.04|485.6|483.2|485.44|483.04|0
1656084890000|2022-06-24 15:34:50|485.76|483.36|486.08|483.68|486.08|483.68|485.76|483.36|0
1656084900000|2022-06-24 15:35:00|486.56|484.16|486.56|484.16|486.88|484.48|486.56|484.16|0
1656084910000|2022-06-24 15:35:10|486.4|484|485.6|483.2|486.4|484|485.6|483.2|0
1656084920000|2022-06-24 15:35:20|485.92|483.52|486.56|484.16|486.56|484.16|485.92|483.52|0
1656084930000|2022-06-24 15:35:30|486.24|483.84|486.72|484.32|486.72|484.32|486.24|483.84|0
1656084940000|2022-06-24 15:35:40|486.4|484|486.24|483.84|486.4|484|486.08|483.68|0
1656084950000|2022-06-24 15:35:50|485.92|483.52|486.08|483.68|486.24|483.84|485.92|483.52|0
1656084960000|2022-06-24 15:36:00|485.6|483.2|485.44|483.04|485.6|483.2|485.44|483.04|0
1656084970000|2022-06-24 15:36:10|485.28|482.88|484.97|482.57|485.28|482.88|484.97|482.57|0
1656084980000|2022-06-24 15:36:20|484.81|482.41|484.73|482.33|484.81|482.41|484.49|482.09|0
1656084990000|2022-06-24 15:36:30|484.81|482.41|484.49|482.09|484.81|482.41|484.49|482.09|0
1656085000000|2022-06-24 15:36:40|484.81|482.41|484.17|481.77|484.81|482.41|484.17|481.77|0
1656085010000|2022-06-24 15:36:50|484.33|481.93|484.17|481.77|484.33|481.93|484.01|481.61|0
1656085020000|2022-06-24 15:37:00|484.65|482.25|485.28|482.88|485.28|482.88|484.65|482.25|0
1656085030000|2022-06-24 15:37:10|485.44|483.04|485.44|483.04|485.44|483.04|485.44|483.04|0
1656085040000|2022-06-24 15:37:20|485.6|483.2|484.81|482.41|485.6|483.2|484.81|482.41|0
1656085050000|2022-06-24 15:37:30|485.28|482.88|485.44|483.04|485.44|483.04|485.12|482.72|0
1656085060000|2022-06-24 15:37:40|485.6|483.2|485.28|482.88|485.6|483.2|485.28|482.88|0
1656085070000|2022-06-24 15:37:50|486.05|483.65|485.74|483.34|486.05|483.65|485.74|483.34|0
1656085080000|2022-06-24 15:38:00|485.42|483.02|485.26|482.86|485.42|483.02|485.26|482.86|0
1656085090000|2022-06-24 15:38:10|485.42|483.02|485.42|483.02|485.58|483.18|485.42|483.02|0
1656085100000|2022-06-24 15:38:20|485.58|483.18|485.42|483.02|485.74|483.34|485.42|483.02|0
1656085110000|2022-06-24 15:38:30|484.87|482.47|485.74|483.34|485.74|483.34|484.87|482.47|0
1656085120000|2022-06-24 15:38:40|484.95|482.55|485.11|482.71|485.11|482.71|484.95|482.55|0
1656085130000|2022-06-24 15:38:50|484.95|482.55|485.27|482.87|485.27|482.87|484.95|482.55|0
1656085140000|2022-06-24 15:39:00|484.95|482.55|484.63|482.23|484.95|482.55|484.63|482.23|0
1656085150000|2022-06-24 15:39:10|484.31|481.91|484.31|481.91|484.31|481.91|484.15|481.75|0
1656085160000|2022-06-24 15:39:20|484.47|482.07|484.63|482.23|484.71|482.31|484.31|481.91|0
1656085170000|2022-06-24 15:39:30|484.47|482.07|484.47|482.07|484.47|482.07|484.31|481.91|0
1656085180000|2022-06-24 15:39:40|484.15|481.75|483.67|481.27|484.15|481.75|483.52|481.12|0
1656085190000|2022-06-24 15:39:50|483.83|481.43|483.76|481.36|483.83|481.43|483.67|481.27|0
1656085200000|2022-06-24 15:40:00|483.67|481.27|483.99|481.59|484.15|481.75|483.67|481.27|0
1656085210000|2022-06-24 15:40:10|484.47|482.07|483.99|481.59|484.47|482.07|483.99|481.59|0
1656085220000|2022-06-24 15:40:20|484.15|481.75|484.15|481.75|484.31|481.91|484.15|481.75|0
1656085230000|2022-06-24 15:40:30|483.99|481.59|484.15|481.75|484.31|481.91|483.99|481.59|0
1656085240000|2022-06-24 15:40:40|484.31|481.91|484.15|481.75|484.31|481.91|484.15|481.75|0
1656085250000|2022-06-24 15:40:50|484.31|481.91|484.31|481.91|484.31|481.91|484.15|481.75|0
1656085260000|2022-06-24 15:41:00|484.15|481.75|484.15|481.75|484.31|481.91|483.99|481.59|0
1656085270000|2022-06-24 15:41:10|483.99|481.59|484.31|481.91|484.31|481.91|483.99|481.59|0
1656085280000|2022-06-24 15:41:20|484.47|482.07|484.31|481.91|484.47|482.07|484.31|481.91|0
1656085290000|2022-06-24 15:41:30|484.47|482.07|484.63|482.23|484.63|482.23|484.47|482.07|0
1656085300000|2022-06-24 15:41:40|484.47|482.07|483.76|481.36|484.47|482.07|483.76|481.36|0
1656085310000|2022-06-24 15:41:50|483.67|481.27|483.51|481.11|483.67|481.27|483.51|481.11|0
1656085320000|2022-06-24 15:42:00|483.83|481.43|483.67|481.27|483.83|481.43|483.67|481.27|0
1656085330000|2022-06-24 15:42:10|483.83|481.43|483.99|481.59|483.99|481.59|483.76|481.36|0
1656085340000|2022-06-24 15:42:20|483.83|481.43|483.99|481.59|483.99|481.59|483.83|481.43|0
1656085350000|2022-06-24 15:42:30|484.15|481.75|484.15|481.75|484.15|481.75|483.99|481.59|0
1656085360000|2022-06-24 15:42:40|483.99|481.59|483.99|481.59|484.15|481.75|483.99|481.59|0
1656085370000|2022-06-24 15:42:50|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1656085380000|2022-06-24 15:43:00|483.99|481.59|483.83|481.43|483.99|481.59|483.67|481.27|0
1656085390000|2022-06-24 15:43:10|483.99|481.59|483.99|481.59|483.99|481.59|483.83|481.43|0
1656085400000|2022-06-24 15:43:20|484.15|481.75|483.67|481.27|484.15|481.75|483.51|481.11|0
1656085410000|2022-06-24 15:43:30|483.51|481.11|483.51|481.11|483.67|481.27|483.51|481.11|0
1656085420000|2022-06-24 15:43:40|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1656085430000|2022-06-24 15:43:50|483.2|480.8|483.2|480.8|483.35|480.95|483.2|480.8|0
1656085440000|2022-06-24 15:44:00|483.04|480.64|483.04|480.64|483.04|480.64|482.88|480.48|0
1656085450000|2022-06-24 15:44:10|482.88|480.48|482.88|480.48|482.88|480.48|482.88|480.48|0
1656085470000|2022-06-24 15:44:30|483.04|480.64|483.35|480.95|483.35|480.95|483.04|480.64|0
1656085480000|2022-06-24 15:44:40|483.51|481.11|483.67|481.27|483.83|481.43|483.51|481.11|0
1656085490000|2022-06-24 15:44:50|483.51|481.11|483.67|481.27|483.67|481.27|483.51|481.11|0
1656085500000|2022-06-24 15:45:00|483.83|481.43|484.15|481.75|484.15|481.75|483.83|481.43|0
1656085510000|2022-06-24 15:45:10|484.63|482.23|484.47|482.07|485.1|482.7|484.47|482.07|0
1656085520000|2022-06-24 15:45:20|484.95|482.55|485.42|483.02|485.42|483.02|484.95|482.55|0
1656085530000|2022-06-24 15:45:30|485.19|482.79|485.42|483.02|485.42|483.02|485.19|482.79|0
1656085540000|2022-06-24 15:45:40|485.26|482.86|484.95|482.55|485.42|483.02|484.95|482.55|0
1656085550000|2022-06-24 15:45:50|484.79|482.39|484.47|482.07|484.79|482.39|484.47|482.07|0
1656085560000|2022-06-24 15:46:00|484.31|481.91|484.79|482.39|484.79|482.39|484.15|481.75|0
1656085570000|2022-06-24 15:46:10|485.26|482.86|485.1|482.7|485.26|482.86|485.1|482.7|0
1656085580000|2022-06-24 15:46:20|485.26|482.86|484.63|482.23|485.26|482.86|484.63|482.23|0
1656085590000|2022-06-24 15:46:30|484.79|482.39|484.47|482.07|484.79|482.39|484.47|482.07|0
1656085600000|2022-06-24 15:46:40|484.31|481.91|484.63|482.23|484.63|482.23|484.31|481.91|0
1656085610000|2022-06-24 15:46:50|484.47|482.07|484.47|482.07|484.47|482.07|484.31|481.91|0
1656085620000|2022-06-24 15:47:00|484.63|482.23|484.63|482.23|484.79|482.39|484.63|482.23|0
1656085630000|2022-06-24 15:47:10|484.31|481.91|484.47|482.07|484.47|482.07|484.15|481.75|0
1656085640000|2022-06-24 15:47:20|484.79|482.39|484.63|482.23|484.79|482.39|484.47|482.07|0
1656085650000|2022-06-24 15:47:30|484.79|482.39|484.63|482.23|484.79|482.39|484.63|482.23|0
1656085660000|2022-06-24 15:47:40|484.79|482.39|484.63|482.23|484.79|482.39|484.63|482.23|0
1656085670000|2022-06-24 15:47:50|484.94|482.54|485.1|482.7|485.26|482.86|484.94|482.54|0
1656085680000|2022-06-24 15:48:00|485.26|482.86|485.74|483.34|485.74|483.34|485.26|482.86|0
1656085690000|2022-06-24 15:48:10|485.42|483.02|485.26|482.86|485.74|483.34|485.26|482.86|0
1656085700000|2022-06-24 15:48:20|485.42|483.02|484.94|482.54|485.42|483.02|484.94|482.54|0
1656085710000|2022-06-24 15:48:30|484.79|482.39|484.15|481.75|484.79|482.39|484.15|481.75|0
1656085720000|2022-06-24 15:48:40|484.47|482.07|484.63|482.23|484.63|482.23|484.47|482.07|0
1656085730000|2022-06-24 15:48:50|484.79|482.39|484.78|482.38|484.79|482.39|484.63|482.23|0
1656085740000|2022-06-24 15:49:00|484.63|482.23|484.31|481.91|484.63|482.23|484.31|481.91|0
1656085750000|2022-06-24 15:49:10|484.47|482.07|483.99|481.59|484.47|482.07|483.83|481.43|0
1656085760000|2022-06-24 15:49:20|484.31|481.91|484.15|481.75|484.31|481.91|484.15|481.75|0
1656085770000|2022-06-24 15:49:30|484.31|481.91|484.63|482.23|484.63|482.23|484.31|481.91|0
1656085780000|2022-06-24 15:49:40|484.78|482.38|484.94|482.54|484.94|482.54|484.63|482.23|0
1656085790000|2022-06-24 15:49:50|485.1|482.7|485.42|483.02|485.42|483.02|485.1|482.7|0
1656085800000|2022-06-24 15:50:00|485.26|482.86|484.63|482.23|485.26|482.86|484.63|482.23|0
1656085810000|2022-06-24 15:50:10|485.26|482.86|485.58|483.18|485.58|483.18|485.26|482.86|0
1656085820000|2022-06-24 15:50:20|485.74|483.34|485.74|483.34|485.74|483.34|485.58|483.18|0
1656085830000|2022-06-24 15:50:30|485.9|483.5|485.9|483.5|486.06|483.66|485.9|483.5|0
1656085840000|2022-06-24 15:50:40|485.74|483.34|485.26|482.86|485.74|483.34|485.26|482.86|0
1656085850000|2022-06-24 15:50:50|485.42|483.02|485.1|482.7|485.42|483.02|485.1|482.7|0
1656085860000|2022-06-24 15:51:00|484.78|482.38|485.42|483.02|485.42|483.02|484.78|482.38|0
1656085870000|2022-06-24 15:51:10|485.58|483.18|485.26|482.86|485.74|483.34|485.26|482.86|0
1656085880000|2022-06-24 15:51:20|485.58|483.18|485.42|483.02|485.58|483.18|485.26|482.86|0
1656085890000|2022-06-24 15:51:30|485.58|483.18|485.42|483.02|485.58|483.18|485.42|483.02|0
1656085900000|2022-06-24 15:51:40|485.26|482.86|485.26|482.86|485.26|482.86|485.1|482.7|0
1656085910000|2022-06-24 15:51:50|485.42|483.02|485.26|482.86|485.42|483.02|485.26|482.86|0
1656085920000|2022-06-24 15:52:00|484.94|482.54|484.78|482.38|485.1|482.7|484.78|482.38|0
1656085930000|2022-06-24 15:52:10|484.94|482.54|485.1|482.7|485.1|482.7|484.94|482.54|0
1656085940000|2022-06-24 15:52:20|485.42|483.02|485.26|482.86|485.42|483.02|485.26|482.86|0
1656085950000|2022-06-24 15:52:30|485.1|482.7|484.78|482.38|485.1|482.7|484.78|482.38|0
1656085960000|2022-06-24 15:52:40|484.94|482.54|484.94|482.54|484.94|482.54|484.78|482.38|0
1656085970000|2022-06-24 15:52:50|484.62|482.22|483.83|481.43|484.62|482.22|483.83|481.43|0
1656085980000|2022-06-24 15:53:00|483.99|481.59|483.51|481.11|483.99|481.59|483.51|481.11|0
1656085990000|2022-06-24 15:53:10|483.67|481.27|483.35|480.95|483.67|481.27|483.35|480.95|0
1656086000000|2022-06-24 15:53:20|483.19|480.79|483.35|480.95|483.51|481.11|483.19|480.79|0
1656086010000|2022-06-24 15:53:30|483.51|481.11|483.03|480.63|483.51|481.11|483.03|480.63|0
1656086020000|2022-06-24 15:53:40|482.87|480.47|482.87|480.47|482.96|480.56|482.87|480.47|0
1656086030000|2022-06-24 15:53:50|482.72|480.32|482.87|480.47|482.87|480.47|482.72|480.32|0
1656086040000|2022-06-24 15:54:00|482.56|480.16|483.51|481.11|483.51|481.11|482.56|480.16|0
1656086050000|2022-06-24 15:54:10|483.67|481.27|484.46|482.06|484.46|482.06|483.67|481.27|0
1656086060000|2022-06-24 15:54:20|484.31|481.91|484.31|481.91|484.31|481.91|484.15|481.75|0
1656086070000|2022-06-24 15:54:30|483.99|481.59|484.15|481.75|484.31|481.91|483.99|481.59|0
1656086080000|2022-06-24 15:54:40|483.99|481.59|484.39|481.99|484.39|481.99|483.99|481.59|0
1656086090000|2022-06-24 15:54:50|484.15|481.75|483.51|481.11|484.15|481.75|483.51|481.11|0
1656086100000|2022-06-24 15:55:00|483.35|480.95|483.83|481.43|483.83|481.43|483.35|480.95|0
1656086110000|2022-06-24 15:55:10|483.99|481.59|484.15|481.75|484.15|481.75|483.99|481.59|0
1656086120000|2022-06-24 15:55:20|484.31|481.91|484.78|482.38|484.78|482.38|484.31|481.91|0
1656086130000|2022-06-24 15:55:30|484.62|482.22|484.78|482.38|484.78|482.38|484.62|482.22|0
1656086140000|2022-06-24 15:55:40|484.94|482.54|484.94|482.54|484.94|482.54|484.78|482.38|0
1656086150000|2022-06-24 15:55:50|485.02|482.62|485.02|482.62|485.1|482.7|485.02|482.62|0
1656086160000|2022-06-24 15:56:00|485.1|482.7|485.1|482.7|485.1|482.7|484.94|482.54|0
1656086170000|2022-06-24 15:56:10|485.26|482.86|484.94|482.54|485.26|482.86|484.87|482.47|0
1656086180000|2022-06-24 15:56:20|484.62|482.22|484.46|482.06|484.62|482.22|484.46|482.06|0
1656086190000|2022-06-24 15:56:30|484.15|481.75|484.62|482.22|484.62|482.22|484.15|481.75|0
1656086200000|2022-06-24 15:56:40|484.3|481.9|484.62|482.22|484.62|482.22|484.3|481.9|0
1656086210000|2022-06-24 15:56:50|484.46|482.06|484.3|481.9|484.62|482.22|484.3|481.9|0
1656086220000|2022-06-24 15:57:00|484.15|481.75|483.99|481.59|484.15|481.75|483.99|481.59|0
1656086230000|2022-06-24 15:57:10|483.83|481.43|483.83|481.43|483.99|481.59|483.83|481.43|0
1656086240000|2022-06-24 15:57:20|483.99|481.59|483.67|481.27|483.99|481.59|483.67|481.27|0
1656086250000|2022-06-24 15:57:30|483.99|481.59|484.15|481.75|484.15|481.75|483.99|481.59|0
1656086260000|2022-06-24 15:57:40|484.3|481.9|484.3|481.9|484.3|481.9|484.15|481.75|0
1656086270000|2022-06-24 15:57:50|484.15|481.75|485.26|482.86|485.26|482.86|484.15|481.75|0
1656086280000|2022-06-24 15:58:00|485.42|483.02|485.42|483.02|485.42|483.02|485.42|483.02|0
1656086290000|2022-06-24 15:58:10|485.26|482.86|484.94|482.54|485.26|482.86|484.94|482.54|0
1656086300000|2022-06-24 15:58:20|485.26|482.86|485.1|482.7|485.26|482.86|485.1|482.7|0
1656086310000|2022-06-24 15:58:30|485.26|482.86|485.58|483.18|485.74|483.34|485.26|482.86|0
1656086320000|2022-06-24 15:58:40|485.74|483.34|484.94|482.54|485.74|483.34|484.94|482.54|0
1656086330000|2022-06-24 15:58:50|484.62|482.22|484.3|481.9|484.78|482.38|484.3|481.9|0
1656086340000|2022-06-24 15:59:00|483.99|481.59|484.14|481.74|484.14|481.74|483.99|481.59|0
1656086350000|2022-06-24 15:59:10|483.83|481.43|483.99|481.59|483.99|481.59|483.83|481.43|0
1656086360000|2022-06-24 15:59:20|483.51|481.11|483.67|481.27|483.67|481.27|483.35|480.95|0
1656086370000|2022-06-24 15:59:30|483.35|480.95|483.83|481.43|483.83|481.43|483.19|480.79|0
1656086380000|2022-06-24 15:59:40|483.99|481.59|483.67|481.27|483.99|481.59|483.67|481.27|0
1656086390000|2022-06-24 15:59:50|483.51|481.11|483.67|481.27|483.83|481.43|483.51|481.11|0
1656086400000|2022-06-24 16:00:00|483.51|481.11|484.14|481.74|484.3|481.9|483.51|481.11|0
1656086410000|2022-06-24 16:00:10|484.3|481.9|484.14|481.74|484.46|482.06|484.14|481.74|0
1656086420000|2022-06-24 16:00:20|483.83|481.43|483.51|481.11|483.83|481.43|483.51|481.11|0
1656086430000|2022-06-24 16:00:30|483.83|481.43|483.35|480.95|483.83|481.43|483.35|480.95|0
1656086440000|2022-06-24 16:00:40|483.19|480.79|483.19|480.79|483.19|480.79|483.19|480.79|0
1656086450000|2022-06-24 16:00:50|483.35|480.95|483.35|480.95|483.51|481.11|483.19|480.79|0
1656086460000|2022-06-24 16:01:00|483.43|481.03|483.51|481.11|483.51|481.11|483.35|480.95|0
1656086470000|2022-06-24 16:01:10|483.35|480.95|483.03|480.63|483.35|480.95|483.03|480.63|0
1656086480000|2022-06-24 16:01:20|483.19|480.79|483.03|480.63|483.19|480.79|483.03|480.63|0
1656086490000|2022-06-24 16:01:30|482.87|480.47|482.87|480.47|483.03|480.63|482.87|480.47|0
1656086500000|2022-06-24 16:01:40|483.03|480.63|482.87|480.47|483.03|480.63|482.87|480.47|0
1656086510000|2022-06-24 16:01:50|483.19|480.79|483.03|480.63|483.19|480.79|482.87|480.47|0
1656086520000|2022-06-24 16:02:00|482.95|480.55|482.08|479.68|482.95|480.55|482.08|479.68|0
1656086530000|2022-06-24 16:02:10|481.76|479.36|481.6|479.2|481.76|479.36|481.44|479.04|0
1656086540000|2022-06-24 16:02:20|481.76|479.36|481.44|479.04|481.76|479.36|481.44|479.04|0
1656086550000|2022-06-24 16:02:30|481.28|478.88|481.13|478.73|481.28|478.88|481.13|478.73|0
1656086560000|2022-06-24 16:02:40|481.28|478.88|481.44|479.04|481.44|479.04|481.28|478.88|0
1656086570000|2022-06-24 16:02:50|481.28|478.88|481.44|479.04|481.44|479.04|481.28|478.88|0
1656086580000|2022-06-24 16:03:00|481.6|479.2|482.08|479.68|482.08|479.68|481.6|479.2|0
1656086590000|2022-06-24 16:03:10|482.55|480.15|482.39|479.99|482.55|480.15|482.24|479.84|0
1656086600000|2022-06-24 16:03:20|482.24|479.84|482.08|479.68|482.24|479.84|481.92|479.52|0
1656086610000|2022-06-24 16:03:30|482.24|479.84|481.76|479.36|482.24|479.84|481.76|479.36|0
1656086620000|2022-06-24 16:03:40|482.24|479.84|481.92|479.52|482.24|479.84|481.92|479.52|0
1656086630000|2022-06-24 16:03:50|481.76|479.36|481.92|479.52|481.92|479.52|481.76|479.36|0
1656086640000|2022-06-24 16:04:00|482.08|479.68|482.55|480.15|482.55|480.15|482|479.6|0
1656086650000|2022-06-24 16:04:10|482.39|479.99|482.55|480.15|482.55|480.15|482.39|479.99|0
1656086660000|2022-06-24 16:04:20|482.39|479.99|481.92|479.52|482.39|479.99|481.92|479.52|0
1656086670000|2022-06-24 16:04:30|481.76|479.36|481.92|479.52|481.92|479.52|481.76|479.36|0
1656086680000|2022-06-24 16:04:40|481.76|479.36|481.92|479.52|481.92|479.52|481.76|479.36|0
1656086690000|2022-06-24 16:04:50|481.76|479.36|481.76|479.36|481.76|479.36|481.44|479.04|0
1656086700000|2022-06-24 16:05:00|482.08|479.68|482.16|479.76|482.24|479.84|482.08|479.68|0
1656086710000|2022-06-24 16:05:10|482.32|479.92|482.39|479.99|482.39|479.99|482.32|479.92|0
1656086720000|2022-06-24 16:05:20|482.24|479.84|482.55|480.15|482.55|480.15|482.24|479.84|0
1656086730000|2022-06-24 16:05:30|482.24|479.84|482.16|479.76|482.24|479.84|482.16|479.76|0
1656086740000|2022-06-24 16:05:40|482.24|479.84|482.08|479.68|482.24|479.84|482.08|479.68|0
1656086750000|2022-06-24 16:05:50|481.92|479.52|482.08|479.68|482.08|479.68|481.92|479.52|0
1656086760000|2022-06-24 16:06:00|481.92|479.52|482.24|479.84|482.24|479.84|481.76|479.36|0
1656086770000|2022-06-24 16:06:10|482.08|479.68|482.24|479.84|482.24|479.84|482.08|479.68|0
1656086780000|2022-06-24 16:06:20|481.92|479.52|481.92|479.52|481.92|479.52|481.92|479.52|0
1656086790000|2022-06-24 16:06:30|482|479.6|482.08|479.68|482.08|479.68|482|479.6|0
1656086800000|2022-06-24 16:06:40|482.23|479.83|482.08|479.68|482.23|479.83|482.08|479.68|0
1656086810000|2022-06-24 16:06:50|481.76|479.36|481.6|479.2|481.76|479.36|481.44|479.04|0
1656086820000|2022-06-24 16:07:00|481.44|479.04|481.6|479.2|481.6|479.2|481.44|479.04|0
1656086830000|2022-06-24 16:07:10|481.76|479.36|481.6|479.2|481.76|479.36|481.6|479.2|0
1656086840000|2022-06-24 16:07:20|481.44|479.04|481.28|478.88|481.6|479.2|481.28|478.88|0
1656086850000|2022-06-24 16:07:30|481.44|479.04|481.6|479.2|481.6|479.2|481.44|479.04|0
1656086860000|2022-06-24 16:07:40|481.92|479.52|482.08|479.68|482.23|479.83|481.92|479.52|0
1656086870000|2022-06-24 16:07:50|481.92|479.52|481.92|479.52|481.92|479.52|481.76|479.36|0
1656086880000|2022-06-24 16:08:00|481.76|479.36|481.92|479.52|481.92|479.52|481.76|479.36|0
1656086890000|2022-06-24 16:08:10|481.76|479.36|481.6|479.2|481.76|479.36|481.6|479.2|0
1656086900000|2022-06-24 16:08:20|481.76|479.36|481.76|479.36|481.76|479.36|481.6|479.2|0
1656086920000|2022-06-24 16:08:40|481.92|479.52|482|479.6|482.08|479.68|481.92|479.52|0
1656086930000|2022-06-24 16:08:50|481.92|479.52|481.92|479.52|481.92|479.52|481.76|479.36|0
1656086940000|2022-06-24 16:09:00|481.76|479.36|482.08|479.68|482.08|479.68|481.76|479.36|0
1656086950000|2022-06-24 16:09:10|482.23|479.83|482.55|480.15|482.55|480.15|482.23|479.83|0
1656086960000|2022-06-24 16:09:20|482.39|479.99|482.39|479.99|482.39|479.99|482.23|479.83|0
1656086970000|2022-06-24 16:09:30|482.55|480.15|482.55|480.15|482.55|480.15|482.39|479.99|0
1656087000000|2022-06-24 16:10:00|482.39|479.99|482.55|480.15|482.55|480.15|482.39|479.99|0
1656087010000|2022-06-24 16:10:10|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1656087020000|2022-06-24 16:10:20|482.08|479.68|482.69|480.29|482.69|480.29|482.08|479.68|0
1656087030000|2022-06-24 16:10:30|482.37|479.97|480.48|478.08|482.37|479.97|480.48|478.08|0
1656087040000|2022-06-24 16:10:40|480.32|477.92|480.64|478.24|480.64|478.24|480.32|477.92|0
1656087050000|2022-06-24 16:10:50|480.96|478.56|480.8|478.4|481.04|478.64|480.8|478.4|0
1656087060000|2022-06-24 16:11:00|480.64|478.24|480.96|478.56|480.96|478.56|480.64|478.24|0
1656087070000|2022-06-24 16:11:10|481.11|478.71|480.96|478.56|481.11|478.71|480.96|478.56|0
1656087080000|2022-06-24 16:11:20|480.8|478.4|480.8|478.4|480.8|478.4|480.8|478.4|0
1656087090000|2022-06-24 16:11:30|480.64|478.24|480.64|478.24|480.8|478.4|480.64|478.24|0
1656087100000|2022-06-24 16:11:40|480.96|478.56|480.96|478.56|480.96|478.56|480.8|478.4|0
1656087110000|2022-06-24 16:11:50|480.8|478.4|480.64|478.24|480.8|478.4|480.64|478.24|0
1656087120000|2022-06-24 16:12:00|480.48|478.08|480.95|478.55|481.11|478.71|480.48|478.08|0
1656087130000|2022-06-24 16:12:10|481.27|478.87|481.11|478.71|481.59|479.19|481.11|478.71|0
1656087140000|2022-06-24 16:12:20|480.95|478.55|481.43|479.03|481.43|479.03|480.95|478.55|0
1656087150000|2022-06-24 16:12:30|481.27|478.87|481.11|478.71|481.27|478.87|481.11|478.71|0
1656087160000|2022-06-24 16:12:40|481.27|478.87|481.11|478.71|481.27|478.87|481.11|478.71|0
1656087170000|2022-06-24 16:12:50|481.43|479.03|481.58|479.18|481.74|479.34|481.43|479.03|0
1656087180000|2022-06-24 16:13:00|481.74|479.34|481.74|479.34|481.74|479.34|481.74|479.34|0
1656087200000|2022-06-24 16:13:20|481.67|479.27|481.74|479.34|481.74|479.34|481.67|479.27|0
1656087230000|2022-06-24 16:13:50|481.58|479.18|481.74|479.34|481.74|479.34|481.58|479.18|0
1656087240000|2022-06-24 16:14:00|481.58|479.18|481.43|479.03|481.58|479.18|481.43|479.03|0
1656087250000|2022-06-24 16:14:10|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1656087260000|2022-06-24 16:14:20|481.43|479.03|481.43|479.03|481.58|479.18|481.43|479.03|0
1656087270000|2022-06-24 16:14:30|481.58|479.18|481.74|479.34|481.74|479.34|481.43|479.03|0
1656087280000|2022-06-24 16:14:40|481.58|479.18|481.58|479.18|481.58|479.18|481.43|479.03|0
1656087290000|2022-06-24 16:14:50|481.43|479.03|481.43|479.03|481.43|479.03|481.27|478.87|0
1656087300000|2022-06-24 16:15:00|481.11|478.71|481.27|478.87|481.27|478.87|481.11|478.71|0
1656087310000|2022-06-24 16:15:10|481.43|479.03|481.43|479.03|481.43|479.03|481.27|478.87|0
1656087320000|2022-06-24 16:15:20|481.27|478.87|481.27|478.87|481.43|479.03|481.27|478.87|0
1656087330000|2022-06-24 16:15:30|481.11|478.71|481.58|479.18|481.58|479.18|481.11|478.71|0
1656087360000|2022-06-24 16:16:00|481.43|479.03|481.27|478.87|481.43|479.03|481.27|478.87|0
1656087370000|2022-06-24 16:16:10|481.11|478.71|481.11|478.71|481.27|478.87|481.11|478.71|0
1656087380000|2022-06-24 16:16:20|481.27|478.87|481.27|478.87|481.35|478.95|481.27|478.87|0
1656087390000|2022-06-24 16:16:30|481.42|479.02|481.42|479.02|481.42|479.02|481.27|478.87|0
1656087400000|2022-06-24 16:16:40|481.58|479.18|481.42|479.02|481.58|479.18|481.42|479.02|0
1656087410000|2022-06-24 16:16:50|481.27|478.87|480.95|478.55|481.27|478.87|480.95|478.55|0
1656087420000|2022-06-24 16:17:00|481.11|478.71|481.11|478.71|481.11|478.71|480.95|478.55|0
1656087430000|2022-06-24 16:17:10|480.95|478.55|480.95|478.55|480.95|478.55|480.79|478.39|0
1656087440000|2022-06-24 16:17:20|480.79|478.39|481.11|478.71|481.11|478.71|480.79|478.39|0
1656087450000|2022-06-24 16:17:30|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1656087460000|2022-06-24 16:17:40|481.42|479.02|481.58|479.18|481.58|479.18|481.27|478.87|0
1656087470000|2022-06-24 16:17:50|481.42|479.02|481.74|479.34|481.74|479.34|481.42|479.02|0
1656087480000|2022-06-24 16:18:00|481.58|479.18|481.74|479.34|481.74|479.34|481.58|479.18|0
1656087490000|2022-06-24 16:18:10|481.42|479.02|481.27|478.87|481.42|479.02|481.27|478.87|0
1656087500000|2022-06-24 16:18:20|481.11|478.71|481.27|478.87|481.27|478.87|480.79|478.39|0
1656087510000|2022-06-24 16:18:30|481.42|479.02|481.42|479.02|481.58|479.18|481.42|479.02|0
1656087520000|2022-06-24 16:18:40|481.58|479.18|481.42|479.02|481.58|479.18|481.42|479.02|0
1656087530000|2022-06-24 16:18:50|481.27|478.87|481.42|479.02|481.42|479.02|481.27|478.87|0
1656087540000|2022-06-24 16:19:00|481.58|479.18|481.58|479.18|481.58|479.18|481.42|479.02|0
1656087550000|2022-06-24 16:19:10|481.42|479.02|480.95|478.55|481.42|479.02|480.79|478.39|0
1656087560000|2022-06-24 16:19:20|480.63|478.23|480.15|477.75|480.63|478.23|480.15|477.75|0
1656087570000|2022-06-24 16:19:30|480.31|477.91|480.31|477.91|480.31|477.91|480.31|477.91|0
1656087580000|2022-06-24 16:19:40|480.15|477.75|480.31|477.91|480.31|477.91|480.15|477.75|0
1656087590000|2022-06-24 16:19:50|480.15|477.75|480.63|478.23|480.63|478.23|480.15|477.75|0
1656087600000|2022-06-24 16:20:00|480.47|478.07|480.47|478.07|480.47|478.07|480.31|477.91|0
1656087610000|2022-06-24 16:20:10|480.63|478.23|481.26|478.86|481.26|478.86|480.63|478.23|0
1656087620000|2022-06-24 16:20:20|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1656087630000|2022-06-24 16:20:30|480.79|478.39|480.95|478.55|480.95|478.55|480.63|478.23|0
1656087640000|2022-06-24 16:20:40|480.63|478.23|480.63|478.23|480.63|478.23|480.47|478.07|0
1656087650000|2022-06-24 16:20:50|480.95|478.55|480.95|478.55|480.95|478.55|480.79|478.39|0
1656087660000|2022-06-24 16:21:00|481.26|478.86|482.22|479.82|482.38|479.98|481.26|478.86|0
1656087670000|2022-06-24 16:21:10|482.7|480.3|482.54|480.14|482.7|480.3|482.54|480.14|0
1656087680000|2022-06-24 16:21:20|483.01|480.61|483.01|480.61|483.17|480.77|483.01|480.61|0
1656087690000|2022-06-24 16:21:30|482.85|480.45|483.33|480.93|483.33|480.93|482.7|480.3|0
1656087700000|2022-06-24 16:21:40|483.65|481.25|483.97|481.57|483.97|481.57|483.65|481.25|0
1656087710000|2022-06-24 16:21:50|483.81|481.41|483.81|481.41|483.81|481.41|483.33|480.93|0
1656087720000|2022-06-24 16:22:00|483.97|481.57|483.01|480.61|483.97|481.57|482.85|480.45|0
1656087730000|2022-06-24 16:22:10|483.81|481.41|483.33|480.93|483.81|481.41|483.01|480.61|0
1656087740000|2022-06-24 16:22:20|483.65|481.25|483.49|481.09|483.65|481.25|483.49|481.09|0
1656087750000|2022-06-24 16:22:30|483.33|480.93|483.17|480.77|483.33|480.93|483.17|480.77|0
1656087760000|2022-06-24 16:22:40|483.33|480.93|483.57|481.17|483.57|481.17|483.17|480.77|0
1656087770000|2022-06-24 16:22:50|483.49|481.09|483.17|480.77|483.49|481.09|483.17|480.77|0
1656087780000|2022-06-24 16:23:00|483.01|480.61|483.17|480.77|483.17|480.77|482.85|480.45|0
1656087790000|2022-06-24 16:23:10|483.01|480.61|483.17|480.77|483.17|480.77|483.01|480.61|0
1656087800000|2022-06-24 16:23:20|483.33|480.93|483.49|481.09|483.49|481.09|483.33|480.93|0
1656087810000|2022-06-24 16:23:30|483.65|481.25|483.33|480.93|483.65|481.25|483.33|480.93|0
1656087820000|2022-06-24 16:23:40|483.65|481.25|483.49|481.09|483.65|481.25|483.49|481.09|0
1656087830000|2022-06-24 16:23:50|483.33|480.93|483.96|481.56|483.96|481.56|483.17|480.77|0
1656087840000|2022-06-24 16:24:00|483.64|481.24|483.64|481.24|483.8|481.4|483.64|481.24|0
1656087850000|2022-06-24 16:24:10|483.48|481.08|483.8|481.4|483.96|481.56|483.32|480.92|0
1656087860000|2022-06-24 16:24:20|483.64|481.24|483.48|481.08|483.64|481.24|483.48|481.08|0
1656087870000|2022-06-24 16:24:30|483.32|480.92|483.32|480.92|483.32|480.92|483.16|480.76|0
1656087880000|2022-06-24 16:24:40|483.16|480.76|483.16|480.76|483.32|480.92|483.16|480.76|0
1656087890000|2022-06-24 16:24:50|483.32|480.92|483.01|480.61|483.32|480.92|483.01|480.61|0
1656087900000|2022-06-24 16:25:00|482.69|480.29|482.53|480.13|482.85|480.45|482.53|480.13|0
1656087910000|2022-06-24 16:25:10|482.69|480.29|483.16|480.76|483.16|480.76|482.69|480.29|0
1656087920000|2022-06-24 16:25:20|483.32|480.92|483.64|481.24|483.64|481.24|483.32|480.92|0
1656087930000|2022-06-24 16:25:30|483.8|481.4|483.96|481.56|483.96|481.56|483.64|481.24|0
1656087940000|2022-06-24 16:25:40|484.12|481.72|484.12|481.72|484.12|481.72|483.96|481.56|0
1656087950000|2022-06-24 16:25:50|483.96|481.56|483.48|481.08|483.96|481.56|483.48|481.08|0
1656087960000|2022-06-24 16:26:00|483.32|480.92|483.25|480.85|483.32|480.92|483.16|480.76|0
1656087970000|2022-06-24 16:26:10|483.48|481.08|483.32|480.92|483.48|481.08|483.32|480.92|0
1656087980000|2022-06-24 16:26:20|483.48|481.08|483.32|480.92|483.48|481.08|483|480.6|0
1656087990000|2022-06-24 16:26:30|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1656088000000|2022-06-24 16:26:40|483.32|480.92|483.16|480.76|483.32|480.92|483.16|480.76|0
1656088010000|2022-06-24 16:26:50|483|480.6|483|480.6|483|480.6|483|480.6|0
1656088020000|2022-06-24 16:27:00|482.85|480.45|483.16|480.76|483.16|480.76|482.85|480.45|0
1656088030000|2022-06-24 16:27:10|483|480.6|483|480.6|483|480.6|483|480.6|0
1656088040000|2022-06-24 16:27:20|483.16|480.76|483.96|481.56|484.28|481.88|483.16|480.76|0
1656088050000|2022-06-24 16:27:30|484.12|481.72|484.28|481.88|484.28|481.88|484.12|481.72|0
1656088060000|2022-06-24 16:27:40|484.12|481.72|484.44|482.04|484.44|482.04|484.12|481.72|0
1656088070000|2022-06-24 16:27:50|483.96|481.56|483.96|481.56|484.04|481.64|483.96|481.56|0
1656088080000|2022-06-24 16:28:00|483.64|481.24|483.48|481.08|483.64|481.24|483.48|481.08|0
1656088090000|2022-06-24 16:28:10|483.64|481.24|483.64|481.24|483.64|481.24|483.25|480.85|0
1656088100000|2022-06-24 16:28:20|483.96|481.56|483.8|481.4|483.96|481.56|483.8|481.4|0
1656088110000|2022-06-24 16:28:30|483.96|481.56|483.96|481.56|483.96|481.56|483.8|481.4|0
1656088120000|2022-06-24 16:28:40|483.8|481.4|483.64|481.24|483.96|481.56|483.64|481.24|0
1656088130000|2022-06-24 16:28:50|483.96|481.56|483.48|481.08|483.96|481.56|483.48|481.08|0
1656088140000|2022-06-24 16:29:00|484.6|482.2|484.6|482.2|484.75|482.35|484.6|482.2|0
1656088150000|2022-06-24 16:29:10|484.75|482.35|484.12|481.72|484.75|482.35|484.12|481.72|0
1656088160000|2022-06-24 16:29:20|484.28|481.88|484.12|481.72|484.44|482.04|484.12|481.72|0
1656088170000|2022-06-24 16:29:30|484.28|481.88|484.28|481.88|484.28|481.88|484.12|481.72|0
1656088180000|2022-06-24 16:29:40|484.59|482.19|484.28|481.88|484.75|482.35|484.28|481.88|0
1656088190000|2022-06-24 16:29:50|484.44|482.04|484.28|481.88|484.44|482.04|484.28|481.88|0
1656088200000|2022-06-24 16:30:00|484.12|481.72|484.44|482.04|484.59|482.19|483.96|481.56|0
1656088210000|2022-06-24 16:30:10|484.12|481.72|483.49|481.09|484.12|481.72|483.49|481.09|0
1656088220000|2022-06-24 16:30:20|483.33|480.93|483.01|480.61|483.33|480.93|483.01|480.61|0
1656088230000|2022-06-24 16:30:30|482.85|480.45|482.69|480.29|482.85|480.45|482.69|480.29|0
1656088240000|2022-06-24 16:30:40|482.85|480.45|483.17|480.77|483.17|480.77|482.85|480.45|0
1656088250000|2022-06-24 16:30:50|483.33|480.93|483.49|481.09|483.49|481.09|483.33|480.93|0
1656088260000|2022-06-24 16:31:00|483.17|480.77|483.81|481.41|483.81|481.41|483.17|480.77|0
1656088270000|2022-06-24 16:31:10|483.65|481.25|484.13|481.73|484.13|481.73|483.65|481.25|0
1656088280000|2022-06-24 16:31:20|483.81|481.41|483.49|481.09|483.81|481.41|483.49|481.09|0
1656088290000|2022-06-24 16:31:30|483.65|481.25|484.44|482.04|484.44|482.04|483.65|481.25|0
1656088300000|2022-06-24 16:31:40|484.53|482.13|484.53|482.13|484.53|482.13|484.53|482.13|0
1656088310000|2022-06-24 16:31:50|484.44|482.04|484.6|482.2|484.76|482.36|484.44|482.04|0
1656088320000|2022-06-24 16:32:00|484.44|482.04|484.6|482.2|484.6|482.2|484.28|481.88|0
1656088330000|2022-06-24 16:32:10|484.44|482.04|484.28|481.88|484.44|482.04|484.28|481.88|0
1656088340000|2022-06-24 16:32:20|484.6|482.2|484.44|482.04|484.76|482.36|484.44|482.04|0
1656088350000|2022-06-24 16:32:30|484.28|481.88|483.65|481.25|484.28|481.88|483.65|481.25|0
1656088360000|2022-06-24 16:32:40|483.49|481.09|483.81|481.41|483.81|481.41|483.49|481.09|0
1656088370000|2022-06-24 16:32:50|483.65|481.25|483.81|481.41|483.81|481.41|483.65|481.25|0
1656088380000|2022-06-24 16:33:00|484.12|481.72|484.12|481.72|484.12|481.72|483.81|481.41|0
1656088390000|2022-06-24 16:33:10|484.28|481.88|483.6|481.2|484.28|481.88|483.6|481.2|0
1656088400000|2022-06-24 16:33:20|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1656088410000|2022-06-24 16:33:30|483.67|481.27|483.83|481.43|483.83|481.43|483.67|481.27|0
1656088420000|2022-06-24 16:33:40|483.76|481.36|484.15|481.75|484.15|481.75|483.76|481.36|0
1656088430000|2022-06-24 16:33:50|484.47|482.07|484.31|481.91|484.47|482.07|484.31|481.91|0
1656088440000|2022-06-24 16:34:00|483.99|481.59|483.83|481.43|484.15|481.75|483.83|481.43|0
1656088450000|2022-06-24 16:34:10|483.91|481.51|484.31|481.91|484.31|481.91|483.83|481.43|0
1656088460000|2022-06-24 16:34:20|484.15|481.75|484.63|482.23|484.63|482.23|484.15|481.75|0
1656088470000|2022-06-24 16:34:30|484.79|482.39|484.95|482.55|484.95|482.55|484.63|482.23|0
1656088480000|2022-06-24 16:34:40|484.79|482.39|484.79|482.39|484.79|482.39|484.79|482.39|0
1656088490000|2022-06-24 16:34:50|484.95|482.55|484.79|482.39|484.95|482.55|484.71|482.31|0
1656088500000|2022-06-24 16:35:00|484.95|482.55|485.11|482.71|485.27|482.87|484.95|482.55|0
1656088510000|2022-06-24 16:35:10|484.79|482.39|484.31|481.91|484.79|482.39|484.31|481.91|0
1656088520000|2022-06-24 16:35:20|484.63|482.23|484.95|482.55|484.95|482.55|484.63|482.23|0
1656088530000|2022-06-24 16:35:30|485.11|482.71|484.47|482.07|485.11|482.71|484.47|482.07|0
1656088540000|2022-06-24 16:35:40|484.31|481.91|484.63|482.23|484.63|482.23|484.31|481.91|0
1656088550000|2022-06-24 16:35:50|484.31|481.91|484.31|481.91|484.31|481.91|484.15|481.75|0
1656088560000|2022-06-24 16:36:00|484.15|481.75|483.99|481.59|484.15|481.75|483.99|481.59|0
1656088570000|2022-06-24 16:36:10|484.15|481.75|484.15|481.75|484.15|481.75|484.15|481.75|0
1656088580000|2022-06-24 16:36:20|483.99|481.59|483.99|481.59|483.99|481.59|483.83|481.43|0
1656088590000|2022-06-24 16:36:30|484.15|481.75|483.99|481.59|484.15|481.75|483.99|481.59|0
1656088600000|2022-06-24 16:36:40|484.15|481.75|484.31|481.91|484.31|481.91|484.15|481.75|0
1656088610000|2022-06-24 16:36:50|484.15|481.75|484.15|481.75|484.31|481.91|484.15|481.75|0
1656088620000|2022-06-24 16:37:00|483.99|481.59|484.79|482.39|484.79|482.39|483.99|481.59|0
1656088630000|2022-06-24 16:37:10|484.63|482.23|484.47|482.07|484.63|482.23|484.47|482.07|0
1656088640000|2022-06-24 16:37:20|484.63|482.23|484.47|482.07|484.63|482.23|484.47|482.07|0
1656088650000|2022-06-24 16:37:30|484.63|482.23|484.47|482.07|484.63|482.23|484.47|482.07|0
1656088660000|2022-06-24 16:37:40|484.63|482.23|484.63|482.23|484.63|482.23|484.47|482.07|0
1656088680000|2022-06-24 16:38:00|484.47|482.07|484.47|482.07|484.63|482.23|484.47|482.07|0
1656088690000|2022-06-24 16:38:10|484.31|481.91|484.15|481.75|484.31|481.91|484.15|481.75|0
1656088700000|2022-06-24 16:38:20|484.23|481.83|483.99|481.59|484.23|481.83|483.99|481.59|0
1656088710000|2022-06-24 16:38:30|483.83|481.43|483.67|481.27|483.83|481.43|483.67|481.27|0
1656088720000|2022-06-24 16:38:40|483.51|481.11|483.51|481.11|483.67|481.27|483.51|481.11|0
1656088730000|2022-06-24 16:38:50|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1656088740000|2022-06-24 16:39:00|483.19|480.79|483.35|480.95|483.35|480.95|483.19|480.79|0
1656088750000|2022-06-24 16:39:10|483.19|480.79|483.67|481.27|483.67|481.27|483.19|480.79|0
1656088760000|2022-06-24 16:39:20|483.51|481.11|483.35|480.95|483.51|481.11|483.35|480.95|0
1656088770000|2022-06-24 16:39:30|483.67|481.27|483.67|481.27|483.67|481.27|483.51|481.11|0
1656088780000|2022-06-24 16:39:40|483.51|481.11|483.51|481.11|483.51|481.11|483.35|480.95|0
1656088790000|2022-06-24 16:39:50|483.35|480.95|483.35|480.95|483.51|481.11|483.35|480.95|0
1656088800000|2022-06-24 16:40:00|483.19|480.79|483.51|481.11|483.83|481.43|483.19|480.79|0
1656088810000|2022-06-24 16:40:10|483.67|481.27|483.51|481.11|483.67|481.27|483.35|480.95|0
1656088820000|2022-06-24 16:40:20|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1656088830000|2022-06-24 16:40:30|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1656088840000|2022-06-24 16:40:40|483.67|481.27|483.19|480.79|483.67|481.27|483.19|480.79|0
1656088850000|2022-06-24 16:40:50|483.03|480.63|483.03|480.63|483.19|480.79|483.03|480.63|0
1656088860000|2022-06-24 16:41:00|483.35|480.95|483.51|481.11|483.51|481.11|483.35|480.95|0
1656088870000|2022-06-24 16:41:10|483.35|480.95|483.19|480.79|483.35|480.95|483.19|480.79|0
1656088880000|2022-06-24 16:41:20|483.11|480.71|482.87|480.47|483.11|480.71|482.87|480.47|0
1656088890000|2022-06-24 16:41:30|483.03|480.63|482.87|480.47|483.03|480.63|482.87|480.47|0
1656088900000|2022-06-24 16:41:40|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1656088910000|2022-06-24 16:41:50|482.87|480.47|482.55|480.15|482.87|480.47|482.55|480.15|0
1656088920000|2022-06-24 16:42:00|482.71|480.31|482.55|480.15|482.71|480.31|482.55|480.15|0
1656088930000|2022-06-24 16:42:10|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1656088940000|2022-06-24 16:42:20|482.55|480.15|482.39|479.99|482.55|480.15|482.39|479.99|0
1656088950000|2022-06-24 16:42:30|482.87|480.47|483.03|480.63|483.03|480.63|482.87|480.47|0
1656088960000|2022-06-24 16:42:40|482.87|480.47|482.95|480.55|482.95|480.55|482.87|480.47|0
1656088970000|2022-06-24 16:42:50|482.87|480.47|482.71|480.31|482.87|480.47|482.71|480.31|0
1656088980000|2022-06-24 16:43:00|482.87|480.47|482.23|479.83|482.87|480.47|482.23|479.83|0
1656088990000|2022-06-24 16:43:10|482.39|479.99|482.23|479.83|482.39|479.99|482.23|479.83|0
1656089000000|2022-06-24 16:43:20|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1656089010000|2022-06-24 16:43:30|481.92|479.52|481.6|479.2|481.92|479.52|481.6|479.2|0
1656089020000|2022-06-24 16:43:40|481.44|479.04|481.44|479.04|481.44|479.04|481.44|479.04|0
1656089030000|2022-06-24 16:43:50|481.12|478.72|481.44|479.04|481.44|479.04|480.96|478.56|0
1656089040000|2022-06-24 16:44:00|480.96|478.56|481.44|479.04|481.44|479.04|480.96|478.56|0
1656089050000|2022-06-24 16:44:10|481.28|478.88|481.6|479.2|481.6|479.2|481.28|478.88|0
1656089060000|2022-06-24 16:44:20|481.44|479.04|481.12|478.72|481.44|479.04|481.12|478.72|0
1656089070000|2022-06-24 16:44:30|480.96|478.56|480.8|478.4|480.96|478.56|480.64|478.24|0
1656089080000|2022-06-24 16:44:40|480.64|478.24|480.64|478.24|480.64|478.24|480.64|478.24|0
1656089090000|2022-06-24 16:44:50|480.48|478.08|480.8|478.4|480.96|478.56|480.48|478.08|0
1656089100000|2022-06-24 16:45:00|480.96|478.56|481.76|479.36|481.76|479.36|480.96|478.56|0
1656089110000|2022-06-24 16:45:10|481.6|479.2|481.44|479.04|481.6|479.2|481.28|478.88|0
1656089120000|2022-06-24 16:45:20|481.6|479.2|481.76|479.36|481.76|479.36|481.6|479.2|0
1656089130000|2022-06-24 16:45:30|481.68|479.28|481.6|479.2|481.76|479.36|481.6|479.2|0
1656089140000|2022-06-24 16:45:40|481.76|479.36|483.03|480.63|483.03|480.63|481.76|479.36|0
1656089150000|2022-06-24 16:45:50|482.87|480.47|483.35|480.95|483.35|480.95|482.55|480.15|0
1656089160000|2022-06-24 16:46:00|483.51|481.11|483.19|480.79|483.51|481.11|483.19|480.79|0
1656089170000|2022-06-24 16:46:10|483.35|480.95|482.87|480.47|483.35|480.95|482.87|480.47|0
1656089180000|2022-06-24 16:46:20|482.71|480.31|482.71|480.31|482.71|480.31|482.71|480.31|0
1656089190000|2022-06-24 16:46:30|482.63|480.23|482.55|480.15|482.71|480.31|482.55|480.15|0
1656089200000|2022-06-24 16:46:40|482.71|480.31|482.55|480.15|482.71|480.31|482.55|480.15|0
1656089210000|2022-06-24 16:46:50|482.39|479.99|482.39|479.99|482.55|480.15|482.39|479.99|0
1656089220000|2022-06-24 16:47:00|482.71|480.31|482.87|480.47|482.87|480.47|482.71|480.31|0
1656089230000|2022-06-24 16:47:10|483.03|480.63|483.19|480.79|483.19|480.79|483.03|480.63|0
1656089240000|2022-06-24 16:47:20|483.51|481.11|483.19|480.79|483.51|481.11|483.19|480.79|0
1656089250000|2022-06-24 16:47:30|483.03|480.63|483.35|480.95|483.35|480.95|483.03|480.63|0
1656089260000|2022-06-24 16:47:40|483.19|480.79|483.51|481.11|483.51|481.11|483.19|480.79|0
1656089270000|2022-06-24 16:47:50|483.35|480.95|483.35|480.95|483.35|480.95|483.35|480.95|0
1656089280000|2022-06-24 16:48:00|483.67|481.27|483.99|481.59|483.99|481.59|483.67|481.27|0
1656089290000|2022-06-24 16:48:10|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1656089300000|2022-06-24 16:48:20|483.67|481.27|483.67|481.27|483.67|481.27|483.51|481.11|0
1656089310000|2022-06-24 16:48:30|483.35|480.95|483.03|480.63|483.35|480.95|483.03|480.63|0
1656089320000|2022-06-24 16:48:40|482.87|480.47|483.03|480.63|483.03|480.63|482.87|480.47|0
1656089330000|2022-06-24 16:48:50|482.87|480.47|483.03|480.63|483.19|480.79|482.87|480.47|0
1656089340000|2022-06-24 16:49:00|482.87|480.47|483.19|480.79|483.19|480.79|482.87|480.47|0
1656089350000|2022-06-24 16:49:10|483.11|480.71|483.03|480.63|483.11|480.71|483.03|480.63|0
1656089360000|2022-06-24 16:49:20|483.19|480.79|483.19|480.79|483.35|480.95|483.19|480.79|0
1656089370000|2022-06-24 16:49:30|483.03|480.63|483.35|480.95|483.35|480.95|483.03|480.63|0
1656089380000|2022-06-24 16:49:40|483.03|480.63|482.87|480.47|483.03|480.63|482.87|480.47|0
1656089390000|2022-06-24 16:49:50|482.71|480.31|482.87|480.47|482.87|480.47|482.71|480.31|0
1656089400000|2022-06-24 16:50:00|482.55|480.15|482.87|480.47|482.87|480.47|482.55|480.15|0
1656089410000|2022-06-24 16:50:10|483.03|480.63|482.71|480.31|483.03|480.63|482.71|480.31|0
1656089420000|2022-06-24 16:50:20|482.87|480.47|482.87|480.47|482.87|480.47|482.79|480.39|0
1656089430000|2022-06-24 16:50:30|482.71|480.31|482.87|480.47|483.03|480.63|482.71|480.31|0
1656089440000|2022-06-24 16:50:40|483.03|480.63|482.87|480.47|483.03|480.63|482.87|480.47|0
1656089450000|2022-06-24 16:50:50|482.71|480.31|482.23|479.83|482.71|480.31|482.23|479.83|0
1656089460000|2022-06-24 16:51:00|482.07|479.67|482.39|479.99|482.39|479.99|482.07|479.67|0
1656089470000|2022-06-24 16:51:10|482.23|479.83|482.23|479.83|482.23|479.83|482.07|479.67|0
1656089480000|2022-06-24 16:51:20|482.39|479.99|482.39|479.99|482.39|479.99|482.23|479.83|0
1656089490000|2022-06-24 16:51:30|482.07|479.67|482.23|479.83|482.23|479.83|482.07|479.67|0
1656089500000|2022-06-24 16:51:40|482.55|480.15|482.07|479.67|482.55|480.15|482.07|479.67|0
1656089510000|2022-06-24 16:51:50|482.23|479.83|482.23|479.83|482.23|479.83|482.23|479.83|0
1656089520000|2022-06-24 16:52:00|482.07|479.67|482.07|479.67|482.23|479.83|482.07|479.67|0
1656089530000|2022-06-24 16:52:10|482.23|479.83|482.39|479.99|482.39|479.99|482.23|479.83|0
1656089540000|2022-06-24 16:52:20|482.55|480.15|482.23|479.83|482.55|480.15|482.23|479.83|0
1656089550000|2022-06-24 16:52:30|482.07|479.67|482.23|479.83|482.23|479.83|482.07|479.67|0
1656089560000|2022-06-24 16:52:40|482.07|479.67|482.39|479.99|482.39|479.99|482.07|479.67|0
1656089570000|2022-06-24 16:52:50|482.55|480.15|482.79|480.39|482.79|480.39|482.55|480.15|0
1656089580000|2022-06-24 16:53:00|483.19|480.79|483.19|480.79|483.19|480.79|483.11|480.71|0
1656089590000|2022-06-24 16:53:10|483.03|480.63|483.19|480.79|483.19|480.79|482.87|480.47|0
1656089600000|2022-06-24 16:53:20|483.03|480.63|483.03|480.63|483.19|480.79|483.03|480.63|0
1656089610000|2022-06-24 16:53:30|482.87|480.47|482.87|480.47|482.87|480.47|482.87|480.47|0
1656089620000|2022-06-24 16:53:40|482.71|480.31|482.55|480.15|482.71|480.31|482.55|480.15|0
1656089630000|2022-06-24 16:53:50|482.39|479.99|482.39|479.99|482.39|479.99|482.39|479.99|0
1656089640000|2022-06-24 16:54:00|482.23|479.83|481.91|479.51|482.23|479.83|481.91|479.51|0
1656089650000|2022-06-24 16:54:10|482.07|479.67|482.07|479.67|482.07|479.67|481.91|479.51|0
1656089660000|2022-06-24 16:54:20|481.91|479.51|482.07|479.67|482.07|479.67|481.91|479.51|0
1656089670000|2022-06-24 16:54:30|482.23|479.83|481.75|479.35|482.23|479.83|481.75|479.35|0
1656089680000|2022-06-24 16:54:40|481.59|479.19|481.44|479.04|481.59|479.19|481.44|479.04|0
1656089690000|2022-06-24 16:54:50|481.59|479.19|481.43|479.03|481.59|479.19|481.43|479.03|0
1656089700000|2022-06-24 16:55:00|481.28|478.88|481.43|479.03|481.43|479.03|481.28|478.88|0
1656089710000|2022-06-24 16:55:10|481.75|479.35|481.75|479.35|481.75|479.35|481.59|479.19|0
1656089720000|2022-06-24 16:55:20|481.91|479.51|481.91|479.51|481.91|479.51|481.75|479.35|0
1656089730000|2022-06-24 16:55:30|481.75|479.35|481.43|479.03|481.75|479.35|481.43|479.03|0
1656089740000|2022-06-24 16:55:40|481.59|479.19|481.59|479.19|481.59|479.19|481.59|479.19|0
1656089750000|2022-06-24 16:55:50|481.43|479.03|481.12|478.72|481.43|479.03|481.12|478.72|0
1656089760000|2022-06-24 16:56:00|481.28|478.88|481.43|479.03|481.43|479.03|481.28|478.88|0
1656089770000|2022-06-24 16:56:10|481.28|478.88|481.12|478.72|481.28|478.88|481.12|478.72|0
1656089780000|2022-06-24 16:56:20|480.96|478.56|480.96|478.56|481.12|478.72|480.96|478.56|0
1656089790000|2022-06-24 16:56:30|481.12|478.72|481.12|478.72|481.28|478.88|481.12|478.72|0
1656089800000|2022-06-24 16:56:40|480.96|478.56|481.12|478.72|481.28|478.88|480.96|478.56|0
1656089810000|2022-06-24 16:56:50|481.28|478.88|481.28|478.88|481.28|478.88|481.12|478.72|0
1656089820000|2022-06-24 16:57:00|481.12|478.72|481.12|478.72|481.12|478.72|481.12|478.72|0
1656089830000|2022-06-24 16:57:10|481.28|478.88|481.43|479.03|481.43|479.03|481.28|478.88|0
1656089840000|2022-06-24 16:57:20|481.28|478.88|481.43|479.03|481.43|479.03|481.28|478.88|0
1656089850000|2022-06-24 16:57:30|481.28|478.88|481.59|479.19|481.59|479.19|481.28|478.88|0
1656089860000|2022-06-24 16:57:40|481.91|479.51|481.91|479.51|481.91|479.51|481.91|479.51|0
1656089870000|2022-06-24 16:57:50|481.75|479.35|481.75|479.35|481.75|479.35|481.59|479.19|0
1656089880000|2022-06-24 16:58:00|481.59|479.19|481.75|479.35|481.75|479.35|481.59|479.19|0
1656089890000|2022-06-24 16:58:10|481.59|479.19|481.27|478.87|481.59|479.19|481.27|478.87|0
1656089900000|2022-06-24 16:58:20|481.12|478.72|480.96|478.56|481.12|478.72|480.96|478.56|0
1656089910000|2022-06-24 16:58:30|480.8|478.4|480.64|478.24|480.8|478.4|480.64|478.24|0
1656089920000|2022-06-24 16:58:40|480.48|478.08|480.32|477.92|480.48|478.08|480.32|477.92|0
1656089930000|2022-06-24 16:58:50|480.48|478.08|480.8|478.4|480.96|478.56|480.48|478.08|0
1656089940000|2022-06-24 16:59:00|480.64|478.24|480.64|478.24|480.64|478.24|480.64|478.24|0
1656089950000|2022-06-24 16:59:10|480.96|478.56|480.96|478.56|480.96|478.56|480.8|478.4|0
1656089960000|2022-06-24 16:59:20|480.8|478.4|481.12|478.72|481.12|478.72|480.8|478.4|0
1656089970000|2022-06-24 16:59:30|480.96|478.56|480.96|478.56|480.96|478.56|480.8|478.4|0
1656089980000|2022-06-24 16:59:40|480.8|478.4|480.8|478.4|480.8|478.4|480.8|478.4|0
1656089990000|2022-06-24 16:59:50|480.96|478.56|480.8|478.4|480.96|478.56|480.8|478.4|0
1656090000000|2022-06-24 17:00:00|480.96|478.56|481.43|479.03|481.43|479.03|480.96|478.56|0
1656090010000|2022-06-24 17:00:10|481.75|479.35|481.43|479.03|481.75|479.35|481.43|479.03|0
1656090020000|2022-06-24 17:00:20|481.12|478.72|481.12|478.72|481.12|478.72|480.96|478.56|0
1656090030000|2022-06-24 17:00:30|480.96|478.56|480.48|478.08|480.96|478.56|480.48|478.08|0
1656090040000|2022-06-24 17:00:40|480.64|478.24|480.48|478.08|480.8|478.4|480.48|478.08|0
1656090050000|2022-06-24 17:00:50|480.64|478.24|480.48|478.08|480.64|478.24|480.48|478.08|0
1656090060000|2022-06-24 17:01:00|480.64|478.24|480.48|478.08|480.64|478.24|480.48|478.08|0
1656090070000|2022-06-24 17:01:10|480.32|477.92|480.16|477.76|480.32|477.92|480.16|477.76|0
1656090080000|2022-06-24 17:01:20|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1656090090000|2022-06-24 17:01:30|479.84|477.44|480.16|477.76|480.16|477.76|479.84|477.44|0
1656090100000|2022-06-24 17:01:40|480|477.6|480|477.6|480|477.6|480|477.6|0
1656090110000|2022-06-24 17:01:50|479.84|477.44|480|477.6|480|477.6|479.84|477.44|0
1656090120000|2022-06-24 17:02:00|480.16|477.76|480.16|477.76|480.32|477.92|480.16|477.76|0
1656090130000|2022-06-24 17:02:10|480.48|478.08|480.64|478.24|480.64|478.24|480.48|478.08|0
1656090140000|2022-06-24 17:02:20|480.8|478.4|480.32|477.92|480.8|478.4|480.32|477.92|0
1656090150000|2022-06-24 17:02:30|480|477.6|479.84|477.44|480|477.6|479.84|477.44|0
1656090160000|2022-06-24 17:02:40|480|477.6|479.84|477.44|480|477.6|479.68|477.28|0
1656090170000|2022-06-24 17:02:50|479.68|477.28|479.21|476.81|479.68|477.28|479.21|476.81|0
1656090180000|2022-06-24 17:03:00|479.37|476.97|479.05|476.65|479.37|476.97|479.05|476.65|0
1656090190000|2022-06-24 17:03:10|479.21|476.81|478.89|476.49|479.21|476.81|478.89|476.49|0
1656090200000|2022-06-24 17:03:20|479.05|476.65|478.89|476.49|479.05|476.65|478.89|476.49|0
1656090210000|2022-06-24 17:03:30|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1656090230000|2022-06-24 17:03:50|478.89|476.49|478.89|476.49|479.05|476.65|478.89|476.49|0
1656090240000|2022-06-24 17:04:00|479.05|476.65|479.05|476.65|479.05|476.65|479.05|476.65|0
1656090250000|2022-06-24 17:04:10|479.21|476.81|479.37|476.97|479.84|477.44|479.21|476.81|0
1656090260000|2022-06-24 17:04:20|479.68|477.28|479.53|477.13|479.84|477.44|479.53|477.13|0
1656090270000|2022-06-24 17:04:30|479.68|477.28|479.68|477.28|479.84|477.44|479.68|477.28|0
1656090280000|2022-06-24 17:04:40|479.53|477.13|479.84|477.44|479.84|477.44|479.53|477.13|0
1656090290000|2022-06-24 17:04:50|479.68|477.28|479.68|477.28|479.68|477.28|479.53|477.13|0
1656090300000|2022-06-24 17:05:00|479.53|477.13|479.37|476.97|479.53|477.13|479.37|476.97|0
1656090310000|2022-06-24 17:05:10|480|477.6|480|477.6|480|477.6|479.84|477.44|0
1656090320000|2022-06-24 17:05:20|480.16|477.76|480.32|477.92|480.48|478.08|480.16|477.76|0
1656090330000|2022-06-24 17:05:30|480.16|477.76|480.64|478.24|480.64|478.24|480.16|477.76|0
1656090340000|2022-06-24 17:05:40|480.48|478.08|480.16|477.76|480.48|478.08|480.16|477.76|0
1656090350000|2022-06-24 17:05:50|480.32|477.92|480.16|477.76|480.32|477.92|480.16|477.76|0
1656090360000|2022-06-24 17:06:00|480|477.6|480.64|478.24|480.64|478.24|480|477.6|0
1656090370000|2022-06-24 17:06:10|480.8|478.4|480.95|478.55|480.95|478.55|480.64|478.24|0
1656090380000|2022-06-24 17:06:20|481.11|478.71|480.64|478.24|481.11|478.71|480.64|478.24|0
1656090390000|2022-06-24 17:06:30|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1656090400000|2022-06-24 17:06:40|480.32|477.92|480.48|478.08|480.48|478.08|480.16|477.76|0
1656090410000|2022-06-24 17:06:50|480.16|477.76|480|477.6|480.16|477.76|480|477.6|0
1656090420000|2022-06-24 17:07:00|479.84|477.44|479.37|476.97|479.84|477.44|479.37|476.97|0
1656090430000|2022-06-24 17:07:10|479.68|477.28|479.37|476.97|479.68|477.28|479.37|476.97|0
1656090440000|2022-06-24 17:07:20|479.52|477.12|479.21|476.81|479.52|477.12|479.21|476.81|0
1656090450000|2022-06-24 17:07:30|479.37|476.97|479.37|476.97|479.37|476.97|479.37|476.97|0
1656090470000|2022-06-24 17:07:50|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1656090480000|2022-06-24 17:08:00|479.37|476.97|479.37|476.97|479.37|476.97|479.37|476.97|0
1656090490000|2022-06-24 17:08:10|479.21|476.81|479.52|477.12|479.68|477.28|479.21|476.81|0
1656090500000|2022-06-24 17:08:20|479.68|477.28|479.84|477.44|479.84|477.44|479.68|477.28|0
1656090510000|2022-06-24 17:08:30|480|477.6|480.32|477.92|480.32|477.92|480|477.6|0
1656090520000|2022-06-24 17:08:40|480.16|477.76|479.84|477.44|480.16|477.76|479.84|477.44|0
1656090530000|2022-06-24 17:08:50|480|477.6|480|477.6|480|477.6|479.84|477.44|0
1656090540000|2022-06-24 17:09:00|479.84|477.44|480|477.6|480|477.6|479.84|477.44|0
1656090550000|2022-06-24 17:09:10|480.16|477.76|479.92|477.52|480.32|477.92|479.92|477.52|0
1656090560000|2022-06-24 17:09:20|479.52|477.12|479.68|477.28|479.84|477.44|479.52|477.12|0
1656090570000|2022-06-24 17:09:30|479.52|477.12|479.52|477.12|479.61|477.21|479.52|477.12|0
1656090580000|2022-06-24 17:09:40|479.68|477.28|479.52|477.12|479.68|477.28|479.52|477.12|0
1656090590000|2022-06-24 17:09:50|479.84|477.44|480|477.6|480.16|477.76|479.84|477.44|0
1656090600000|2022-06-24 17:10:00|479.84|477.44|479.68|477.28|479.84|477.44|479.68|477.28|0
1656090610000|2022-06-24 17:10:10|479.36|476.96|479.68|477.28|479.68|477.28|479.36|476.96|0
1656090620000|2022-06-24 17:10:20|479.52|477.12|479.36|476.96|479.52|477.12|479.36|476.96|0
1656090630000|2022-06-24 17:10:30|479.21|476.81|479.05|476.65|479.21|476.81|479.05|476.65|0
1656090640000|2022-06-24 17:10:40|478.89|476.49|478.89|476.49|478.89|476.49|478.73|476.33|0
1656090650000|2022-06-24 17:10:50|479.05|476.65|479.05|476.65|479.05|476.65|479.05|476.65|0
1656090660000|2022-06-24 17:11:00|478.89|476.49|478.89|476.49|479.05|476.65|478.89|476.49|0
1656090670000|2022-06-24 17:11:10|478.73|476.33|478.57|476.17|478.73|476.33|478.57|476.17|0
1656090680000|2022-06-24 17:11:20|478.73|476.33|478.73|476.33|478.73|476.33|478.57|476.17|0
1656090690000|2022-06-24 17:11:30|478.57|476.17|478.73|476.33|478.73|476.33|478.57|476.17|0
1656090700000|2022-06-24 17:11:40|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1656090710000|2022-06-24 17:11:50|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1656090720000|2022-06-24 17:12:00|478.89|476.49|478.73|476.33|478.89|476.49|478.73|476.33|0
1656090730000|2022-06-24 17:12:10|478.89|476.49|478.57|476.17|478.89|476.49|478.57|476.17|0
1656090750000|2022-06-24 17:12:30|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1656090760000|2022-06-24 17:12:40|478.57|476.17|478.89|476.49|478.89|476.49|478.57|476.17|0
1656090770000|2022-06-24 17:12:50|478.73|476.33|478.89|476.49|478.89|476.49|478.73|476.33|0
1656090780000|2022-06-24 17:13:00|479.05|476.65|479.05|476.65|479.05|476.65|479.05|476.65|0
1656090790000|2022-06-24 17:13:10|478.89|476.49|479.05|476.65|479.05|476.65|478.89|476.49|0
1656090800000|2022-06-24 17:13:20|478.89|476.49|478.73|476.33|478.89|476.49|478.73|476.33|0
1656090810000|2022-06-24 17:13:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1656090830000|2022-06-24 17:13:50|478.73|476.33|478.73|476.33|478.73|476.33|478.73|476.33|0
1656090840000|2022-06-24 17:14:00|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1656090850000|2022-06-24 17:14:10|478.41|476.01|478.41|476.01|478.57|476.17|478.41|476.01|0
1656090860000|2022-06-24 17:14:20|478.57|476.17|478.73|476.33|478.73|476.33|478.57|476.17|0
1656090870000|2022-06-24 17:14:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1656090890000|2022-06-24 17:14:50|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1656090900000|2022-06-24 17:15:00|478.57|476.17|479.05|476.65|479.05|476.65|478.57|476.17|0
1656090910000|2022-06-24 17:15:10|479.2|476.8|479.36|476.96|479.36|476.96|479.2|476.8|0
1656090920000|2022-06-24 17:15:20|479.68|477.28|480.13|477.73|480.13|477.73|479.52|477.12|0
1656090930000|2022-06-24 17:15:30|480.77|478.37|481.24|478.84|481.24|478.84|480.77|478.37|0
1656090940000|2022-06-24 17:15:40|480.85|478.45|480.92|478.52|480.92|478.52|480.85|478.45|0
1656090950000|2022-06-24 17:15:50|481.08|478.68|480.92|478.52|481.08|478.68|480.92|478.52|0
1656090960000|2022-06-24 17:16:00|480.77|478.37|480.61|478.21|480.77|478.37|480.61|478.21|0
1656090970000|2022-06-24 17:16:10|480.53|478.13|480.77|478.37|481.08|478.68|480.53|478.13|0
1656090980000|2022-06-24 17:16:20|480.92|478.52|480.92|478.52|480.92|478.52|480.77|478.37|0
1656090990000|2022-06-24 17:16:30|480.77|478.37|480.77|478.37|480.77|478.37|480.77|478.37|0
1656091000000|2022-06-24 17:16:40|480.61|478.21|480.61|478.21|480.77|478.37|480.61|478.21|0
1656091010000|2022-06-24 17:16:50|480.77|478.37|480.61|478.21|480.77|478.37|480.61|478.21|0
1656091020000|2022-06-24 17:17:00|480.45|478.05|480.61|478.21|480.76|478.36|480.45|478.05|0
1656091030000|2022-06-24 17:17:10|480.76|478.36|481.08|478.68|481.08|478.68|480.76|478.36|0
1656091040000|2022-06-24 17:17:20|480.92|478.52|481.08|478.68|481.08|478.68|480.92|478.52|0
1656091050000|2022-06-24 17:17:30|480.92|478.52|480.92|478.52|481.08|478.68|480.92|478.52|0
1656091060000|2022-06-24 17:17:40|480.61|478.21|480.92|478.52|480.92|478.52|480.61|478.21|0
1656091070000|2022-06-24 17:17:50|481.08|478.68|481.08|478.68|481.24|478.84|481.08|478.68|0
1656091080000|2022-06-24 17:18:00|481.24|478.84|481.4|479|481.4|479|481.24|478.84|0
1656091090000|2022-06-24 17:18:10|481.24|478.84|481.24|478.84|481.4|479|481.24|478.84|0
1656091100000|2022-06-24 17:18:20|481.08|478.68|481.56|479.16|481.56|479.16|481.08|478.68|0
1656091110000|2022-06-24 17:18:30|481.72|479.32|481.72|479.32|481.72|479.32|481.56|479.16|0
1656091120000|2022-06-24 17:18:40|481.87|479.47|481.72|479.32|481.87|479.47|481.56|479.16|0
1656091130000|2022-06-24 17:18:50|481.56|479.16|481.56|479.16|481.56|479.16|481.56|479.16|0
1656091140000|2022-06-24 17:19:00|481.4|479|481.4|479|481.4|479|481.24|478.84|0
1656091150000|2022-06-24 17:19:10|481.24|478.84|481.87|479.47|481.87|479.47|481.24|478.84|0
1656091160000|2022-06-24 17:19:20|481.72|479.32|481.56|479.16|481.87|479.47|481.56|479.16|0
1656091170000|2022-06-24 17:19:30|481.72|479.32|481.87|479.47|481.87|479.47|481.72|479.32|0
1656091180000|2022-06-24 17:19:40|482.03|479.63|482.03|479.63|482.03|479.63|482.03|479.63|0
1656091190000|2022-06-24 17:19:50|482.19|479.79|482.35|479.95|482.51|480.11|482.19|479.79|0
1656091200000|2022-06-24 17:20:00|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1656091210000|2022-06-24 17:20:10|482.19|479.79|482.51|480.11|482.51|480.11|482.19|479.79|0
1656091220000|2022-06-24 17:20:20|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1656091230000|2022-06-24 17:20:30|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1656091240000|2022-06-24 17:20:40|482.99|480.59|483.14|480.74|483.14|480.74|482.99|480.59|0
1656091250000|2022-06-24 17:20:50|482.99|480.59|482.83|480.43|482.99|480.59|482.67|480.27|0
1656091260000|2022-06-24 17:21:00|482.67|480.27|482.51|480.11|482.67|480.27|482.35|479.95|0
1656091270000|2022-06-24 17:21:10|482.35|479.95|482.19|479.79|482.35|479.95|482.19|479.79|0
1656091280000|2022-06-24 17:21:20|482.03|479.63|482.03|479.63|482.03|479.63|482.03|479.63|0
1656091290000|2022-06-24 17:21:30|481.96|479.56|482.51|480.11|482.51|480.11|481.87|479.47|0
1656091300000|2022-06-24 17:21:40|482.35|479.95|481.87|479.47|482.35|479.95|481.87|479.47|0
1656091310000|2022-06-24 17:21:50|481.71|479.31|481.87|479.47|481.87|479.47|481.71|479.31|0
1656091320000|2022-06-24 17:22:00|482.03|479.63|482.03|479.63|482.19|479.79|482.03|479.63|0
1656091330000|2022-06-24 17:22:10|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1656091340000|2022-06-24 17:22:20|481.71|479.31|481.71|479.31|481.87|479.47|481.71|479.31|0
1656091350000|2022-06-24 17:22:30|481.56|479.16|481.56|479.16|481.87|479.47|481.56|479.16|0
1656091360000|2022-06-24 17:22:40|481.4|479|481.4|479|481.4|479|481.4|479|0
1656091370000|2022-06-24 17:22:50|481.71|479.31|482.19|479.79|482.19|479.79|481.71|479.31|0
1656091380000|2022-06-24 17:23:00|482.35|479.95|482.03|479.63|482.35|479.95|482.03|479.63|0
1656091390000|2022-06-24 17:23:10|482.19|479.79|482.43|480.03|482.43|480.03|482.19|479.79|0
1656091400000|2022-06-24 17:23:20|482.51|480.11|482.35|479.95|482.51|480.11|482.35|479.95|0
1656091410000|2022-06-24 17:23:30|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1656091430000|2022-06-24 17:23:50|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1656091440000|2022-06-24 17:24:00|482.83|480.43|482.51|480.11|482.83|480.43|482.51|480.11|0
1656091450000|2022-06-24 17:24:10|482.67|480.27|482.59|480.19|482.67|480.27|482.51|480.11|0
1656091460000|2022-06-24 17:24:20|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1656091470000|2022-06-24 17:24:30|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1656091480000|2022-06-24 17:24:40|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1656091490000|2022-06-24 17:24:50|482.35|479.95|482.19|479.79|482.35|479.95|482.19|479.79|0
1656091500000|2022-06-24 17:25:00|482.35|479.95|482.35|479.95|482.51|480.11|482.35|479.95|0
1656091510000|2022-06-24 17:25:10|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1656091520000|2022-06-24 17:25:20|482.03|479.63|482.35|479.95|482.51|480.11|482.03|479.63|0
1656091530000|2022-06-24 17:25:30|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1656091540000|2022-06-24 17:25:40|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1656091550000|2022-06-24 17:25:50|482.98|480.58|482.98|480.58|482.98|480.58|482.98|480.58|0
1656091560000|2022-06-24 17:26:00|482.67|480.27|482.67|480.27|482.83|480.43|482.67|480.27|0
1656091570000|2022-06-24 17:26:10|482.75|480.35|482.83|480.43|482.83|480.43|482.51|480.11|0
1656091580000|2022-06-24 17:26:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1656091590000|2022-06-24 17:26:30|482.98|480.58|483.14|480.74|483.14|480.74|482.98|480.58|0
1656091600000|2022-06-24 17:26:40|482.98|480.58|482.98|480.58|482.98|480.58|482.98|480.58|0
1656091610000|2022-06-24 17:26:50|483.14|480.74|482.98|480.58|483.14|480.74|482.98|480.58|0
1656091620000|2022-06-24 17:27:00|482.82|480.42|482.67|480.27|482.82|480.42|482.67|480.27|0
1656091630000|2022-06-24 17:27:10|482.51|480.11|482.03|479.63|482.51|480.11|482.03|479.63|0
1656091640000|2022-06-24 17:27:20|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1656091650000|2022-06-24 17:27:30|481.71|479.31|481.71|479.31|481.87|479.47|481.71|479.31|0
1656091660000|2022-06-24 17:27:40|481.87|479.47|481.71|479.31|481.87|479.47|481.71|479.31|0
1656091670000|2022-06-24 17:27:50|481.87|479.47|482.35|479.95|482.35|479.95|481.87|479.47|0
1656091680000|2022-06-24 17:28:00|482.19|479.79|482.03|479.63|482.19|479.79|481.87|479.47|0
1656091690000|2022-06-24 17:28:10|481.87|479.47|482.03|479.63|482.19|479.79|481.87|479.47|0
1656091700000|2022-06-24 17:28:20|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1656091710000|2022-06-24 17:28:30|482.03|479.63|482.03|479.63|482.03|479.63|482.03|479.63|0
1656091720000|2022-06-24 17:28:40|481.87|479.47|482.03|479.63|482.03|479.63|481.87|479.47|0
1656091730000|2022-06-24 17:28:50|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1656091740000|2022-06-24 17:29:00|482.19|479.79|482.19|479.79|482.51|480.11|482.19|479.79|0
1656091750000|2022-06-24 17:29:10|482.03|479.63|482.03|479.63|482.03|479.63|481.71|479.31|0
1656091760000|2022-06-24 17:29:20|482.19|479.79|481.71|479.31|482.19|479.79|481.71|479.31|0
1656091770000|2022-06-24 17:29:30|481.87|479.47|481.71|479.31|481.87|479.47|481.71|479.31|0
1656091780000|2022-06-24 17:29:40|481.55|479.15|481.71|479.31|481.71|479.31|481.55|479.15|0
1656091790000|2022-06-24 17:29:50|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1656091800000|2022-06-24 17:30:00|482.03|479.63|482.82|480.42|482.98|480.58|482.03|479.63|0
1656091810000|2022-06-24 17:30:10|483.14|480.74|482.98|480.58|483.46|481.06|482.98|480.58|0
1656091820000|2022-06-24 17:30:20|482.66|480.26|482.19|479.79|482.66|480.26|482.19|479.79|0
1656091830000|2022-06-24 17:30:30|482.03|479.63|481.71|479.31|482.03|479.63|481.71|479.31|0
1656091840000|2022-06-24 17:30:40|481.55|479.15|481.55|479.15|481.71|479.31|481.55|479.15|0
1656091850000|2022-06-24 17:30:50|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1656091860000|2022-06-24 17:31:00|481.55|479.15|481.87|479.47|481.87|479.47|481.55|479.15|0
1656091870000|2022-06-24 17:31:10|482.03|479.63|481.87|479.47|482.03|479.63|481.87|479.47|0
1656091880000|2022-06-24 17:31:20|482.03|479.63|481.71|479.31|482.03|479.63|481.71|479.31|0
1656091890000|2022-06-24 17:31:30|481.55|479.15|481.55|479.15|481.71|479.31|481.55|479.15|0
1656091900000|2022-06-24 17:31:40|481.39|478.99|481.24|478.84|481.39|478.99|481.24|478.84|0
1656091910000|2022-06-24 17:31:50|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1656091920000|2022-06-24 17:32:00|481.39|478.99|481.24|478.84|481.39|478.99|481.24|478.84|0
1656091930000|2022-06-24 17:32:10|481.39|478.99|481.55|479.15|481.55|479.15|481.39|478.99|0
1656091940000|2022-06-24 17:32:20|481.39|478.99|482.03|479.63|482.03|479.63|481.39|478.99|0
1656091950000|2022-06-24 17:32:30|482.19|479.79|482.19|479.79|482.35|479.95|482.19|479.79|0
1656091960000|2022-06-24 17:32:40|482.66|480.26|482.91|480.51|482.91|480.51|482.66|480.26|0
1656091970000|2022-06-24 17:32:50|482.98|480.58|482.82|480.42|482.98|480.58|482.82|480.42|0
1656091980000|2022-06-24 17:33:00|482.66|480.26|482.5|480.1|482.66|480.26|482.5|480.1|0
1656091990000|2022-06-24 17:33:10|482.66|480.26|482.19|479.79|482.66|480.26|482.19|479.79|0
1656092000000|2022-06-24 17:33:20|482.11|479.71|482.19|479.79|482.19|479.79|482.03|479.63|0
1656092010000|2022-06-24 17:33:30|482.03|479.63|482.03|479.63|482.03|479.63|482.03|479.63|0
1656092020000|2022-06-24 17:33:40|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1656092030000|2022-06-24 17:33:50|482.5|480.1|482.66|480.26|482.66|480.26|482.5|480.1|0
1656092040000|2022-06-24 17:34:00|482.35|479.95|482.19|479.79|482.35|479.95|482.19|479.79|0
1656092060000|2022-06-24 17:34:20|482.03|479.63|481.87|479.47|482.03|479.63|481.87|479.47|0
1656092070000|2022-06-24 17:34:30|482.03|479.63|482.03|479.63|482.03|479.63|481.95|479.55|0
1656092080000|2022-06-24 17:34:40|481.87|479.47|481.71|479.31|481.87|479.47|481.71|479.31|0
1656092090000|2022-06-24 17:34:50|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1656092100000|2022-06-24 17:35:00|481.71|479.31|482.19|479.79|482.19|479.79|481.71|479.31|0
1656092110000|2022-06-24 17:35:10|482.35|479.95|482.03|479.63|482.35|479.95|482.03|479.63|0
1656092120000|2022-06-24 17:35:20|482.35|479.95|482.5|480.1|482.5|480.1|482.35|479.95|0
1656092130000|2022-06-24 17:35:30|482.66|480.26|482.66|480.26|482.82|480.42|482.66|480.26|0
1656092140000|2022-06-24 17:35:40|482.82|480.42|482.35|479.95|482.82|480.42|482.35|479.95|0
1656092150000|2022-06-24 17:35:50|482.66|480.26|482.98|480.58|482.98|480.58|482.66|480.26|0
1656092160000|2022-06-24 17:36:00|482.66|480.26|482.5|480.1|482.82|480.42|482.5|480.1|0
1656092170000|2022-06-24 17:36:10|482.59|480.19|482.34|479.94|482.59|480.19|482.34|479.94|0
1656092180000|2022-06-24 17:36:20|482.43|480.03|482.66|480.26|482.66|480.26|482.34|479.94|0
1656092190000|2022-06-24 17:36:30|482.5|480.1|482.66|480.26|482.66|480.26|482.5|480.1|0
1656092200000|2022-06-24 17:36:40|482.34|479.94|482.19|479.79|482.34|479.94|482.19|479.79|0
1656092210000|2022-06-24 17:36:50|482.34|479.94|482.5|480.1|482.5|480.1|482.34|479.94|0
1656092220000|2022-06-24 17:37:00|482.66|480.26|482.98|480.58|482.98|480.58|482.66|480.26|0
1656092230000|2022-06-24 17:37:10|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1656092240000|2022-06-24 17:37:20|483.06|480.66|483.3|480.9|483.3|480.9|483.06|480.66|0
1656092250000|2022-06-24 17:37:30|483.46|481.06|483.46|481.06|483.46|481.06|483.46|481.06|0
1656092260000|2022-06-24 17:37:40|483.62|481.22|483.46|481.06|483.62|481.22|483.46|481.06|0
1656092270000|2022-06-24 17:37:50|483.3|480.9|483.3|480.9|483.46|481.06|483.3|480.9|0
1656092280000|2022-06-24 17:38:00|483.46|481.06|483.3|480.9|483.46|481.06|483.3|480.9|0
1656092290000|2022-06-24 17:38:10|483.14|480.74|483.3|480.9|483.3|480.9|483.14|480.74|0
1656092300000|2022-06-24 17:38:20|483.14|480.74|483.14|480.74|483.14|480.74|482.98|480.58|0
1656092310000|2022-06-24 17:38:30|482.98|480.58|482.82|480.42|482.98|480.58|482.82|480.42|0
1656092320000|2022-06-24 17:38:40|482.66|480.26|482.82|480.42|482.82|480.42|482.66|480.26|0
1656092330000|2022-06-24 17:38:50|482.66|480.26|482.66|480.26|482.66|480.26|482.66|480.26|0
1656092340000|2022-06-24 17:39:00|482.82|480.42|482.66|480.26|482.82|480.42|482.66|480.26|0
1656092350000|2022-06-24 17:39:10|482.82|480.42|482.5|480.1|482.82|480.42|482.5|480.1|0
1656092360000|2022-06-24 17:39:20|482.34|479.94|482.34|479.94|482.34|479.94|482.19|479.79|0
1656092370000|2022-06-24 17:39:30|482.19|479.79|482.34|479.94|482.34|479.94|482.03|479.63|0
1656092380000|2022-06-24 17:39:40|482.5|480.1|482.82|480.42|482.98|480.58|482.5|480.1|0
1656092390000|2022-06-24 17:39:50|482.66|480.26|482.82|480.42|482.82|480.42|482.66|480.26|0
1656092400000|2022-06-24 17:40:00|483.14|480.74|483.14|480.74|483.3|480.9|483.14|480.74|0
1656092410000|2022-06-24 17:40:10|483.3|480.9|483.62|481.22|483.62|481.22|483.3|480.9|0
1656092420000|2022-06-24 17:40:20|483.77|481.37|483.46|481.06|483.77|481.37|483.46|481.06|0
1656092430000|2022-06-24 17:40:30|483.3|480.9|482.98|480.58|483.3|480.9|482.98|480.58|0
1656092440000|2022-06-24 17:40:40|483.14|480.74|483.46|481.06|483.46|481.06|483.14|480.74|0
1656092450000|2022-06-24 17:40:50|483.3|480.9|483.3|480.9|483.46|481.06|483.3|480.9|0
1656092460000|2022-06-24 17:41:00|483.14|480.74|482.82|480.42|483.14|480.74|482.82|480.42|0
1656092470000|2022-06-24 17:41:10|482.5|480.1|482.5|480.1|482.82|480.42|482.5|480.1|0
1656092480000|2022-06-24 17:41:20|482.66|480.26|482.34|479.94|482.66|480.26|482.34|479.94|0
1656092490000|2022-06-24 17:41:30|482.5|480.1|482.34|479.94|482.5|480.1|482.34|479.94|0
1656092500000|2022-06-24 17:41:40|482.66|480.26|482.66|480.26|482.82|480.42|482.66|480.26|0
1656092510000|2022-06-24 17:41:50|482.5|480.1|482.82|480.42|482.82|480.42|482.5|480.1|0
1656092520000|2022-06-24 17:42:00|482.66|480.26|482.5|480.1|482.66|480.26|482.5|480.1|0
1656092530000|2022-06-24 17:42:10|482.66|480.26|482.5|480.1|482.66|480.26|482.5|480.1|0
1656092540000|2022-06-24 17:42:20|482.18|479.78|481.39|478.99|482.18|479.78|481.39|478.99|0
1656092550000|2022-06-24 17:42:30|481.55|479.15|481.71|479.31|481.71|479.31|481.55|479.15|0
1656092560000|2022-06-24 17:42:40|481.87|479.47|481.71|479.31|481.87|479.47|481.71|479.31|0
1656092570000|2022-06-24 17:42:50|481.87|479.47|481.71|479.31|481.87|479.47|481.55|479.15|0
1656092580000|2022-06-24 17:43:00|481.39|478.99|481.07|478.67|481.39|478.99|481.07|478.67|0
1656092590000|2022-06-24 17:43:10|480.91|478.51|480.91|478.51|480.91|478.51|480.91|478.51|0
1656092600000|2022-06-24 17:43:20|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1656092610000|2022-06-24 17:43:30|481.23|478.83|481.23|478.83|481.39|478.99|481.23|478.83|0
1656092620000|2022-06-24 17:43:40|481.07|478.67|481.39|478.99|481.39|478.99|481.07|478.67|0
1656092630000|2022-06-24 17:43:50|481.23|478.83|481.07|478.67|481.23|478.83|481.07|478.67|0
1656092640000|2022-06-24 17:44:00|480.91|478.51|481.07|478.67|481.07|478.67|480.91|478.51|0
1656092650000|2022-06-24 17:44:10|480.91|478.51|481.23|478.83|481.23|478.83|480.91|478.51|0
1656092660000|2022-06-24 17:44:20|481.07|478.67|480.91|478.51|481.07|478.67|480.91|478.51|0
1656092670000|2022-06-24 17:44:30|481.07|478.67|481.07|478.67|481.07|478.67|480.91|478.51|0
1656092680000|2022-06-24 17:44:40|480.91|478.51|480.91|478.51|481.07|478.67|480.91|478.51|0
1656092690000|2022-06-24 17:44:50|481.07|478.67|481.39|478.99|481.39|478.99|481.07|478.67|0
1656092700000|2022-06-24 17:45:00|481.55|479.15|481.55|479.15|481.71|479.31|481.55|479.15|0
1656092710000|2022-06-24 17:45:10|481.71|479.31|481.87|479.47|481.87|479.47|481.71|479.31|0
1656092720000|2022-06-24 17:45:20|482.18|479.78|482.34|479.94|482.34|479.94|482.18|479.78|0
1656092730000|2022-06-24 17:45:30|482.18|479.78|481.87|479.47|482.18|479.78|481.87|479.47|0
1656092740000|2022-06-24 17:45:40|482.02|479.62|481.71|479.31|482.02|479.62|481.71|479.31|0
1656092750000|2022-06-24 17:45:50|481.87|479.47|482.02|479.62|482.02|479.62|481.87|479.47|0
1656092760000|2022-06-24 17:46:00|482.18|479.78|482.34|479.94|482.34|479.94|482.18|479.78|0
1656092770000|2022-06-24 17:46:10|482.5|480.1|482.34|479.94|482.5|480.1|482.34|479.94|0
1656092780000|2022-06-24 17:46:20|482.5|480.1|482.02|479.62|482.5|480.1|482.02|479.62|0
1656092790000|2022-06-24 17:46:30|482.18|479.78|482.02|479.62|482.18|479.78|482.02|479.62|0
1656092800000|2022-06-24 17:46:40|481.86|479.46|481.55|479.15|481.86|479.46|481.55|479.15|0
1656092810000|2022-06-24 17:46:50|481.23|478.83|481.23|478.83|481.31|478.91|481.23|478.83|0
1656092820000|2022-06-24 17:47:00|481.39|478.99|482.34|479.94|482.34|479.94|481.39|478.99|0
1656092830000|2022-06-24 17:47:10|482.5|480.1|481.71|479.31|482.5|480.1|481.71|479.31|0
1656092840000|2022-06-24 17:47:20|482.02|479.62|481.71|479.31|482.02|479.62|481.71|479.31|0
1656092850000|2022-06-24 17:47:30|482.18|479.78|482.02|479.62|482.18|479.78|482.02|479.62|0
1656092860000|2022-06-24 17:47:40|482.5|480.1|482.34|479.94|482.5|480.1|482.34|479.94|0
1656092870000|2022-06-24 17:47:50|482.18|479.78|482.18|479.78|482.18|479.78|482.18|479.78|0
1656092880000|2022-06-24 17:48:00|482.34|479.94|482.66|480.26|482.66|480.26|482.34|479.94|0
1656092890000|2022-06-24 17:48:10|482.82|480.42|482.5|480.1|482.82|480.42|482.5|480.1|0
1656092900000|2022-06-24 17:48:20|482.34|479.94|482.18|479.78|482.34|479.94|482.18|479.78|0
1656092910000|2022-06-24 17:48:30|482.34|479.94|482.34|479.94|482.5|480.1|482.34|479.94|0
1656092920000|2022-06-24 17:48:40|482.5|480.1|482.34|479.94|482.5|480.1|482.18|479.78|0
1656092930000|2022-06-24 17:48:50|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1656092940000|2022-06-24 17:49:00|482.66|480.26|482.66|480.26|482.82|480.42|482.66|480.26|0
1656092950000|2022-06-24 17:49:10|482.82|480.42|482.34|479.94|482.82|480.42|482.34|479.94|0
1656092960000|2022-06-24 17:49:20|482.5|480.1|482.34|479.94|482.5|480.1|482.18|479.78|0
1656092970000|2022-06-24 17:49:30|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1656092980000|2022-06-24 17:49:40|482.34|479.94|482.5|480.1|482.5|480.1|482.02|479.62|0
1656092990000|2022-06-24 17:49:50|482.18|479.78|482.5|480.1|482.5|480.1|482.18|479.78|0
1656093000000|2022-06-24 17:50:00|482.34|479.94|482.5|480.1|482.5|480.1|482.18|479.78|0
1656093010000|2022-06-24 17:50:10|482.82|480.42|482.5|480.1|482.82|480.42|482.5|480.1|0
1656093020000|2022-06-24 17:50:20|482.66|480.26|482.82|480.42|482.82|480.42|482.66|480.26|0
1656093030000|2022-06-24 17:50:30|482.5|480.1|482.5|480.1|482.5|480.1|482.5|480.1|0
1656093040000|2022-06-24 17:50:40|482.34|479.94|482.5|480.1|482.5|480.1|482.34|479.94|0
1656093050000|2022-06-24 17:50:50|482.34|479.94|481.55|479.15|482.34|479.94|481.55|479.15|0
1656093060000|2022-06-24 17:51:00|481.86|479.46|481.86|479.46|481.86|479.46|481.86|479.46|0
1656093070000|2022-06-24 17:51:10|481.7|479.3|481.55|479.15|481.7|479.3|481.55|479.15|0
1656093090000|2022-06-24 17:51:30|481.39|478.99|481.55|479.15|481.55|479.15|481.39|478.99|0
1656093100000|2022-06-24 17:51:40|481.7|479.3|481.86|479.46|481.86|479.46|481.7|479.3|0
1656093110000|2022-06-24 17:51:50|482.18|479.78|482.02|479.62|482.18|479.78|482.02|479.62|0
1656093120000|2022-06-24 17:52:00|481.86|479.46|481.7|479.3|481.86|479.46|481.7|479.3|0
1656093130000|2022-06-24 17:52:10|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1656093150000|2022-06-24 17:52:30|481.7|479.3|481.7|479.3|481.7|479.3|481.55|479.15|0
1656093160000|2022-06-24 17:52:40|482.02|479.62|482.02|479.62|482.02|479.62|482.02|479.62|0
1656093170000|2022-06-24 17:52:50|481.86|479.46|481.7|479.3|481.86|479.46|481.7|479.3|0
1656093180000|2022-06-24 17:53:00|481.55|479.15|481.55|479.15|481.55|479.15|481.39|478.99|0
1656093190000|2022-06-24 17:53:10|481.39|478.99|481.55|479.15|481.55|479.15|481.39|478.99|0
1656093200000|2022-06-24 17:53:20|481.7|479.3|481.55|479.15|481.7|479.3|481.55|479.15|0
1656093210000|2022-06-24 17:53:30|481.7|479.3|481.55|479.15|481.7|479.3|481.39|478.99|0
1656093220000|2022-06-24 17:53:40|481.7|479.3|481.7|479.3|481.7|479.3|481.55|479.15|0
1656093230000|2022-06-24 17:53:50|482.02|479.62|482.18|479.78|482.18|479.78|482.02|479.62|0
1656093240000|2022-06-24 17:54:00|482.34|479.94|482.34|479.94|482.34|479.94|482.34|479.94|0
1656093250000|2022-06-24 17:54:10|482.5|480.1|483.06|480.66|483.13|480.73|482.5|480.1|0
1656093260000|2022-06-24 17:54:20|482.97|480.57|483.77|481.37|483.77|481.37|482.97|480.57|0
1656093270000|2022-06-24 17:54:30|483.61|481.21|483.61|481.21|483.61|481.21|483.29|480.89|0
1656093280000|2022-06-24 17:54:40|483.45|481.05|483.77|481.37|483.93|481.53|483.13|480.73|0
1656093290000|2022-06-24 17:54:50|483.61|481.21|483.77|481.37|483.77|481.37|483.61|481.21|0
1656093300000|2022-06-24 17:55:00|484.09|481.69|484.25|481.85|484.25|481.85|484.09|481.69|0
1656093310000|2022-06-24 17:55:10|484.41|482.01|484.09|481.69|484.41|482.01|483.85|481.45|0
1656093320000|2022-06-24 17:55:20|483.93|481.53|484.17|481.77|484.25|481.85|483.93|481.53|0
1656093330000|2022-06-24 17:55:30|484.09|481.69|483.93|481.53|484.09|481.69|483.93|481.53|0
1656093340000|2022-06-24 17:55:40|483.69|481.29|483.93|481.53|483.93|481.53|483.61|481.21|0
1656093350000|2022-06-24 17:55:50|483.77|481.37|483.61|481.21|483.77|481.37|483.61|481.21|0
1656093360000|2022-06-24 17:56:00|483.45|481.05|483.29|480.89|483.45|481.05|483.29|480.89|0
1656093370000|2022-06-24 17:56:10|483.13|480.73|483.61|481.21|483.61|481.21|483.13|480.73|0
1656093390000|2022-06-24 17:56:30|483.45|481.05|482.97|480.57|483.45|481.05|482.81|480.41|0
1656093400000|2022-06-24 17:56:40|482.34|479.94|482.66|480.26|482.66|480.26|481.86|479.46|0
1656093410000|2022-06-24 17:56:50|482.81|480.41|483.13|480.73|483.13|480.73|482.81|480.41|0
1656093420000|2022-06-24 17:57:00|482.81|480.41|482.66|480.26|482.81|480.41|482.66|480.26|0
1656093430000|2022-06-24 17:57:10|482.81|480.41|482.81|480.41|482.97|480.57|482.81|480.41|0
1656093440000|2022-06-24 17:57:20|482.97|480.57|482.66|480.26|482.97|480.57|482.66|480.26|0
1656093450000|2022-06-24 17:57:30|482.5|480.1|482.5|480.1|482.66|480.26|482.5|480.1|0
1656093460000|2022-06-24 17:57:40|482.34|479.94|482.66|480.26|482.66|480.26|482.34|479.94|0
1656093470000|2022-06-24 17:57:50|482.81|480.41|483.13|480.73|483.13|480.73|482.66|480.26|0
1656093480000|2022-06-24 17:58:00|482.97|480.57|483.29|480.89|483.29|480.89|482.97|480.57|0
1656093500000|2022-06-24 17:58:20|483.61|481.21|483.61|481.21|483.77|481.37|483.61|481.21|0
1656093510000|2022-06-24 17:58:30|483.16|480.76|483.16|480.76|483.32|480.92|483.16|480.76|0
1656093520000|2022-06-24 17:58:40|483|480.6|483.16|480.76|483.32|480.92|483|480.6|0
1656093530000|2022-06-24 17:58:50|483.32|480.92|483.16|480.76|483.32|480.92|483.08|480.68|0
1656093540000|2022-06-24 17:59:00|483.32|480.92|483.63|481.23|483.63|481.23|483.32|480.92|0
1656093550000|2022-06-24 17:59:10|483.79|481.39|484.11|481.71|484.11|481.71|483.79|481.39|0
1656093560000|2022-06-24 17:59:20|484.27|481.87|484.43|482.03|484.43|482.03|484.27|481.87|0
1656093570000|2022-06-24 17:59:30|484.27|481.87|484.11|481.71|484.27|481.87|484.11|481.71|0
1656093580000|2022-06-24 17:59:40|484.27|481.87|483.63|481.23|484.27|481.87|483.63|481.23|0
1656093590000|2022-06-24 17:59:50|483.47|481.07|483.31|480.91|483.47|481.07|483.31|480.91|0
1656093600000|2022-06-24 18:00:00|483.16|480.76|483|480.6|483.16|480.76|483|480.6|0
1656093610000|2022-06-24 18:00:10|483.16|480.76|483.47|481.07|483.47|481.07|482.84|480.44|0
1656093620000|2022-06-24 18:00:20|483.31|480.91|483.31|480.91|483.47|481.07|483.31|480.91|0
1656093630000|2022-06-24 18:00:30|483.16|480.76|483.79|481.39|483.79|481.39|483.16|480.76|0
1656093640000|2022-06-24 18:00:40|483.63|481.23|483.63|481.23|483.63|481.23|483.63|481.23|0
1656093650000|2022-06-24 18:00:50|483.56|481.16|483.47|481.07|483.63|481.23|483.47|481.07|0
1656093660000|2022-06-24 18:01:00|483.31|480.91|483.16|480.76|483.47|481.07|483.16|480.76|0
1656093670000|2022-06-24 18:01:10|483|480.6|483.63|481.23|483.79|481.39|483|480.6|0
1656093680000|2022-06-24 18:01:20|483.31|480.91|483|480.6|483.31|480.91|483|480.6|0
1656093690000|2022-06-24 18:01:30|482.84|480.44|482.36|479.96|482.84|480.44|482.36|479.96|0
1656093700000|2022-06-24 18:01:40|482.52|480.12|482.04|479.64|482.52|480.12|481.88|479.48|0
1656093710000|2022-06-24 18:01:50|481.88|479.48|482.84|480.44|482.84|480.44|481.88|479.48|0
1656093720000|2022-06-24 18:02:00|482.68|480.28|482.84|480.44|483.15|480.75|482.68|480.28|0
1656093730000|2022-06-24 18:02:10|483|480.6|482.52|480.12|483|480.6|482.52|480.12|0
1656093740000|2022-06-24 18:02:20|482.68|480.28|482.84|480.44|482.84|480.44|482.68|480.28|0
1656093750000|2022-06-24 18:02:30|483|480.6|482.68|480.28|483|480.6|482.68|480.28|0
1656093760000|2022-06-24 18:02:40|482.52|480.12|482.52|480.12|482.68|480.28|482.52|480.12|0
1656093770000|2022-06-24 18:02:50|482.68|480.28|482.52|480.12|482.68|480.28|482.52|480.12|0
1656093780000|2022-06-24 18:03:00|482.36|479.96|482.52|480.12|482.68|480.28|482.36|479.96|0
1656093790000|2022-06-24 18:03:10|482.68|480.28|483.15|480.75|483.15|480.75|482.68|480.28|0
1656093800000|2022-06-24 18:03:20|483.31|480.91|483.15|480.75|483.31|480.91|483|480.6|0
1656093810000|2022-06-24 18:03:30|482.68|480.28|482.84|480.44|482.84|480.44|482.68|480.28|0
1656093820000|2022-06-24 18:03:40|482.68|480.28|483|480.6|483|480.6|482.68|480.28|0
1656093830000|2022-06-24 18:03:50|482.84|480.44|482.84|480.44|482.84|480.44|482.68|480.28|0
1656093840000|2022-06-24 18:04:00|482.68|480.28|482.52|480.12|482.84|480.44|482.52|480.12|0
1656093850000|2022-06-24 18:04:10|482.68|480.28|483.31|480.91|483.31|480.91|482.68|480.28|0
1656093860000|2022-06-24 18:04:20|483.47|481.07|483.15|480.75|483.47|481.07|483.15|480.75|0
1656093870000|2022-06-24 18:04:30|482.99|480.59|483.31|480.91|483.63|481.23|482.99|480.59|0
1656093890000|2022-06-24 18:04:50|483.4|481|483.31|480.91|483.4|481|483.15|480.75|0
1656093900000|2022-06-24 18:05:00|483.15|480.75|483.31|480.91|483.31|480.91|483.08|480.68|0
1656093910000|2022-06-24 18:05:10|483.15|480.75|483.15|480.75|483.31|480.91|483.15|480.75|0
1656093920000|2022-06-24 18:05:20|483.31|480.91|483.24|480.84|483.31|480.91|483.24|480.84|0
1656093930000|2022-06-24 18:05:30|482.84|480.44|482.52|480.12|482.84|480.44|482.52|480.12|0
1656093940000|2022-06-24 18:05:40|482.68|480.28|482.84|480.44|482.99|480.59|482.68|480.28|0
1656093950000|2022-06-24 18:05:50|482.99|480.59|482.99|480.59|483.31|480.91|482.99|480.59|0
1656093960000|2022-06-24 18:06:00|483.15|480.75|482.84|480.44|483.15|480.75|482.84|480.44|0
1656093970000|2022-06-24 18:06:10|482.99|480.59|482.84|480.44|482.99|480.59|482.84|480.44|0
1656093980000|2022-06-24 18:06:20|483.31|480.91|483.24|480.84|483.31|480.91|483.15|480.75|0
1656093990000|2022-06-24 18:06:30|483.15|480.75|483.31|480.91|483.31|480.91|483.15|480.75|0
1656094000000|2022-06-24 18:06:40|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1656094010000|2022-06-24 18:06:50|483.79|481.39|484.11|481.71|484.11|481.71|483.79|481.39|0
1656094020000|2022-06-24 18:07:00|484.27|481.87|483.95|481.55|484.27|481.87|483.95|481.55|0
1656094030000|2022-06-24 18:07:10|483.79|481.39|484.11|481.71|484.27|481.87|483.79|481.39|0
1656094040000|2022-06-24 18:07:20|484.27|481.87|484.27|481.87|484.43|482.03|484.27|481.87|0
1656094050000|2022-06-24 18:07:30|484.43|482.03|484.27|481.87|484.59|482.19|484.27|481.87|0
1656094060000|2022-06-24 18:07:40|484.11|481.71|483.79|481.39|484.11|481.71|483.79|481.39|0
1656094070000|2022-06-24 18:07:50|483.71|481.31|483.79|481.39|483.79|481.39|483.71|481.31|0
1656094080000|2022-06-24 18:08:00|483.95|481.55|484.11|481.71|484.11|481.71|483.79|481.39|0
1656094090000|2022-06-24 18:08:10|484.27|481.87|484.27|481.87|484.27|481.87|484.11|481.71|0
1656094100000|2022-06-24 18:08:20|484.11|481.71|484.11|481.71|484.27|481.87|484.11|481.71|0
1656094110000|2022-06-24 18:08:30|483.95|481.55|484.11|481.71|484.11|481.71|483.95|481.55|0
1656094120000|2022-06-24 18:08:40|484.43|482.03|484.43|482.03|484.43|482.03|484.27|481.87|0
1656094130000|2022-06-24 18:08:50|484.59|482.19|484.59|482.19|484.59|482.19|484.43|482.03|0
1656094140000|2022-06-24 18:09:00|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1656094150000|2022-06-24 18:09:10|484.11|481.71|483.79|481.39|484.11|481.71|483.79|481.39|0
1656094160000|2022-06-24 18:09:20|483.87|481.47|483.79|481.39|483.87|481.47|483.79|481.39|0
1656094170000|2022-06-24 18:09:30|483.95|481.55|483.63|481.23|483.95|481.55|483.63|481.23|0
1656094180000|2022-06-24 18:09:40|483.79|481.39|484.11|481.71|484.11|481.71|483.79|481.39|0
1656094190000|2022-06-24 18:09:50|483.95|481.55|483.79|481.39|483.95|481.55|483.63|481.23|0
1656094200000|2022-06-24 18:10:00|483.63|481.23|482.99|480.59|483.63|481.23|482.99|480.59|0
1656094210000|2022-06-24 18:10:10|483.15|480.75|483.31|480.91|483.31|480.91|482.99|480.59|0
1656094220000|2022-06-24 18:10:20|483.15|480.75|483.15|480.75|483.15|480.75|482.99|480.59|0
1656094230000|2022-06-24 18:10:30|482.99|480.59|482.99|480.59|482.99|480.59|482.99|480.59|0
1656094240000|2022-06-24 18:10:40|483.15|480.75|482.99|480.59|483.15|480.75|482.99|480.59|0
1656094250000|2022-06-24 18:10:50|483.15|480.75|482.99|480.59|483.15|480.75|482.99|480.59|0
1656094260000|2022-06-24 18:11:00|482.83|480.43|482.52|480.12|482.83|480.43|482.52|480.12|0
1656094270000|2022-06-24 18:11:10|482.67|480.27|482.83|480.43|482.99|480.59|482.52|480.12|0
1656094280000|2022-06-24 18:11:20|482.99|480.59|482.83|480.43|482.99|480.59|482.83|480.43|0
1656094290000|2022-06-24 18:11:30|482.52|480.12|482.52|480.12|482.67|480.27|482.52|480.12|0
1656094300000|2022-06-24 18:11:40|482.36|479.96|482.04|479.64|482.36|479.96|482.04|479.64|0
1656094310000|2022-06-24 18:11:50|481.88|479.48|481.56|479.16|481.88|479.48|481.4|479|0
1656094320000|2022-06-24 18:12:00|481.72|479.32|481.72|479.32|481.88|479.48|481.72|479.32|0
1656094330000|2022-06-24 18:12:10|482.04|479.64|481.88|479.48|482.04|479.64|481.88|479.48|0
1656094340000|2022-06-24 18:12:20|481.72|479.32|482.04|479.64|482.04|479.64|481.72|479.32|0
1656094350000|2022-06-24 18:12:30|481.88|479.48|482.2|479.8|482.2|479.8|481.88|479.48|0
1656094370000|2022-06-24 18:12:50|482.36|479.96|482.2|479.8|482.36|479.96|482.2|479.8|0
1656094380000|2022-06-24 18:13:00|482.04|479.64|482.36|479.96|482.36|479.96|482.04|479.64|0
1656094390000|2022-06-24 18:13:10|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1656094400000|2022-06-24 18:13:20|482.36|479.96|482.67|480.27|482.67|480.27|482.36|479.96|0
1656094410000|2022-06-24 18:13:30|482.51|480.11|482.36|479.96|482.51|480.11|482.36|479.96|0
1656094420000|2022-06-24 18:13:40|482.2|479.8|482.36|479.96|482.36|479.96|482.2|479.8|0
1656094430000|2022-06-24 18:13:50|482.2|479.8|482.2|479.8|482.2|479.8|482.2|479.8|0
1656094440000|2022-06-24 18:14:00|482.04|479.64|482.2|479.8|482.2|479.8|482.04|479.64|0
1656094450000|2022-06-24 18:14:10|482.04|479.64|482.51|480.11|482.51|480.11|482.04|479.64|0
1656094460000|2022-06-24 18:14:20|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1656094480000|2022-06-24 18:14:40|482.51|480.11|482.2|479.8|482.51|480.11|482.2|479.8|0
1656094490000|2022-06-24 18:14:50|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1656094500000|2022-06-24 18:15:00|482.2|479.8|482.51|480.11|482.51|480.11|482.2|479.8|0
1656094510000|2022-06-24 18:15:10|482.2|479.8|482.2|479.8|482.2|479.8|482.2|479.8|0
1656094520000|2022-06-24 18:15:20|482.04|479.64|481.72|479.32|482.04|479.64|481.72|479.32|0
1656094530000|2022-06-24 18:15:30|481.56|479.16|481.56|479.16|481.56|479.16|481.4|479|0
1656094540000|2022-06-24 18:15:40|481.72|479.32|481.24|478.84|481.72|479.32|481.24|478.84|0
1656094550000|2022-06-24 18:15:50|481.08|478.68|481.24|478.84|481.24|478.84|481.08|478.68|0
1656094560000|2022-06-24 18:16:00|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1656094570000|2022-06-24 18:16:10|481.24|478.84|481.72|479.32|481.72|479.32|481.24|478.84|0
1656094580000|2022-06-24 18:16:20|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1656094590000|2022-06-24 18:16:30|482.2|479.8|481.56|479.16|482.2|479.8|481.56|479.16|0
1656094600000|2022-06-24 18:16:40|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1656094610000|2022-06-24 18:16:50|481.88|479.48|482.04|479.64|482.04|479.64|481.88|479.48|0
1656094620000|2022-06-24 18:17:00|481.88|479.48|482.2|479.8|482.2|479.8|481.88|479.48|0
1656094630000|2022-06-24 18:17:10|482.28|479.88|482.99|480.59|482.99|480.59|482.28|479.88|0
1656094640000|2022-06-24 18:17:20|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1656094650000|2022-06-24 18:17:30|482.67|480.27|482.67|480.27|482.67|480.27|482.35|479.95|0
1656094660000|2022-06-24 18:17:40|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1656094670000|2022-06-24 18:17:50|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1656094680000|2022-06-24 18:18:00|482.91|480.51|482.67|480.27|482.91|480.51|482.67|480.27|0
1656094690000|2022-06-24 18:18:10|482.51|480.11|482.35|479.95|482.51|480.11|482.35|479.95|0
1656094700000|2022-06-24 18:18:20|482.51|480.11|482.51|480.11|482.51|480.11|482.19|479.79|0
1656094710000|2022-06-24 18:18:30|482.67|480.27|482.51|480.11|482.67|480.27|482.51|480.11|0
1656094720000|2022-06-24 18:18:40|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1656094730000|2022-06-24 18:18:50|482.19|479.79|482.19|479.79|482.35|479.95|482.19|479.79|0
1656094740000|2022-06-24 18:19:00|482.04|479.64|481.88|479.48|482.19|479.79|481.88|479.48|0
1656094750000|2022-06-24 18:19:10|481.72|479.32|481.88|479.48|481.88|479.48|481.72|479.32|0
1656094760000|2022-06-24 18:19:20|482.04|479.64|482.19|479.79|482.19|479.79|482.04|479.64|0
1656094770000|2022-06-24 18:19:30|481.88|479.48|482.04|479.64|482.04|479.64|481.88|479.48|0
1656094780000|2022-06-24 18:19:40|481.88|479.48|481.72|479.32|481.88|479.48|481.72|479.32|0
1656094790000|2022-06-24 18:19:50|481.56|479.16|481.72|479.32|481.72|479.32|481.56|479.16|0
1656094800000|2022-06-24 18:20:00|481.56|479.16|481.72|479.32|481.72|479.32|481.4|479|0
1656094810000|2022-06-24 18:20:10|481.56|479.16|481.72|479.32|481.88|479.48|481.56|479.16|0
1656094820000|2022-06-24 18:20:20|481.56|479.16|482.19|479.79|482.19|479.79|481.56|479.16|0
1656094830000|2022-06-24 18:20:30|481.88|479.48|482.35|479.95|482.35|479.95|481.88|479.48|0
1656094840000|2022-06-24 18:20:40|482.19|479.79|482.19|479.79|482.19|479.79|481.88|479.48|0
1656094850000|2022-06-24 18:20:50|482.03|479.63|482.19|479.79|482.19|479.79|482.03|479.63|0
1656094860000|2022-06-24 18:21:00|482.35|479.95|482.19|479.79|482.35|479.95|482.19|479.79|0
1656094870000|2022-06-24 18:21:10|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1656094880000|2022-06-24 18:21:20|482.19|479.79|482.51|480.11|482.51|480.11|482.19|479.79|0
1656094890000|2022-06-24 18:21:30|482.35|479.95|482.03|479.63|482.35|479.95|482.03|479.63|0
1656094900000|2022-06-24 18:21:40|482.19|479.79|482.19|479.79|482.19|479.79|482.03|479.63|0
1656094910000|2022-06-24 18:21:50|482.35|479.95|482.19|479.79|482.35|479.95|482.19|479.79|0
1656094920000|2022-06-24 18:22:00|482.03|479.63|482.03|479.63|482.19|479.79|482.03|479.63|0
1656094930000|2022-06-24 18:22:10|481.88|479.48|482.03|479.63|482.03|479.63|481.72|479.32|0
1656094940000|2022-06-24 18:22:20|482.28|479.88|482.51|480.11|482.51|480.11|482.28|479.88|0
1656094950000|2022-06-24 18:22:30|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1656094960000|2022-06-24 18:22:40|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1656094970000|2022-06-24 18:22:50|482.67|480.27|483.31|480.91|483.31|480.91|482.67|480.27|0
1656094980000|2022-06-24 18:23:00|483.15|480.75|483.15|480.75|483.31|480.91|483.15|480.75|0
1656094990000|2022-06-24 18:23:10|482.67|480.27|482.83|480.43|482.99|480.59|482.67|480.27|0
1656095000000|2022-06-24 18:23:20|482.67|480.27|482.67|480.27|482.83|480.43|482.67|480.27|0
1656095010000|2022-06-24 18:23:30|482.83|480.43|482.67|480.27|482.83|480.43|482.67|480.27|0
1656095020000|2022-06-24 18:23:40|482.51|480.11|482.35|479.95|482.51|480.11|482.03|479.63|0
1656095030000|2022-06-24 18:23:50|482.19|479.79|482.19|479.79|482.35|479.95|482.19|479.79|0
1656095040000|2022-06-24 18:24:00|482.35|479.95|482.19|479.79|482.35|479.95|482.19|479.79|0
1656095050000|2022-06-24 18:24:10|482.35|479.95|482.35|479.95|482.35|479.95|482.35|479.95|0
1656095060000|2022-06-24 18:24:20|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1656095070000|2022-06-24 18:24:30|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1656095080000|2022-06-24 18:24:40|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1656095090000|2022-06-24 18:24:50|482.67|480.27|482.35|479.95|482.67|480.27|482.35|479.95|0
1656095100000|2022-06-24 18:25:00|482.51|480.11|482.19|479.79|482.51|480.11|482.03|479.63|0
1656095110000|2022-06-24 18:25:10|482.67|480.27|482.51|480.11|482.67|480.27|482.35|479.95|0
1656095120000|2022-06-24 18:25:20|482.03|479.63|481.87|479.47|482.19|479.79|481.87|479.47|0
1656095130000|2022-06-24 18:25:30|482.19|479.79|482.51|480.11|482.51|480.11|482.19|479.79|0
1656095140000|2022-06-24 18:25:40|482.67|480.27|482.51|480.11|482.67|480.27|482.51|480.11|0
1656095150000|2022-06-24 18:25:50|482.35|479.95|482.67|480.27|482.67|480.27|482.35|479.95|0
1656095160000|2022-06-24 18:26:00|482.51|480.11|482.35|479.95|482.51|480.11|482.35|479.95|0
1656095170000|2022-06-24 18:26:10|482.19|479.79|482.35|479.95|482.51|480.11|482.19|479.79|0
1656095180000|2022-06-24 18:26:20|482.19|479.79|482.19|479.79|482.19|479.79|482.19|479.79|0
1656095200000|2022-06-24 18:26:40|482.03|479.63|482.03|479.63|482.03|479.63|482.03|479.63|0
1656095210000|2022-06-24 18:26:50|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1656095220000|2022-06-24 18:27:00|482.03|479.63|481.87|479.47|482.19|479.79|481.87|479.47|0
1656095230000|2022-06-24 18:27:10|481.71|479.31|482.03|479.63|482.03|479.63|481.71|479.31|0
1656095240000|2022-06-24 18:27:20|482.12|479.72|482.35|479.95|482.35|479.95|482.12|479.72|0
1656095250000|2022-06-24 18:27:30|482.51|480.11|482.19|479.79|482.51|480.11|482.19|479.79|0
1656095260000|2022-06-24 18:27:40|482.51|480.11|482.03|479.63|482.51|480.11|482.03|479.63|0
1656095270000|2022-06-24 18:27:50|481.87|479.47|481.71|479.31|481.87|479.47|481.71|479.31|0
1656095280000|2022-06-24 18:28:00|481.87|479.47|481.56|479.16|482.03|479.63|481.56|479.16|0
1656095290000|2022-06-24 18:28:10|481.48|479.08|481.4|479|481.56|479.16|481.4|479|0
1656095300000|2022-06-24 18:28:20|481.56|479.16|481.4|479|481.56|479.16|481.4|479|0
1656095310000|2022-06-24 18:28:30|481.24|478.84|481.24|478.84|481.24|478.84|481.24|478.84|0
1656095320000|2022-06-24 18:28:40|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1656095330000|2022-06-24 18:28:50|480.92|478.52|481.08|478.68|481.08|478.68|480.92|478.52|0
1656095340000|2022-06-24 18:29:00|480.76|478.36|480.44|478.04|480.76|478.36|480.44|478.04|0
1656095350000|2022-06-24 18:29:10|480.29|477.89|480.6|478.2|480.6|478.2|480.29|477.89|0
1656095360000|2022-06-24 18:29:20|480.44|478.04|480.76|478.36|480.76|478.36|480.44|478.04|0
1656095370000|2022-06-24 18:29:30|480.6|478.2|481.24|478.84|481.24|478.84|480.6|478.2|0
1656095380000|2022-06-24 18:29:40|480.92|478.52|480.92|478.52|481.24|478.84|480.92|478.52|0
1656095390000|2022-06-24 18:29:50|480.76|478.36|481.08|478.68|481.08|478.68|480.76|478.36|0
1656095400000|2022-06-24 18:30:00|480.92|478.52|480.92|478.52|481.24|478.84|480.92|478.52|0
1656095410000|2022-06-24 18:30:10|480.84|478.44|480.6|478.2|480.84|478.44|480.44|478.04|0
1656095420000|2022-06-24 18:30:20|480.29|477.89|480.76|478.36|480.76|478.36|480.29|477.89|0
1656095430000|2022-06-24 18:30:30|480.6|478.2|480.44|478.04|480.76|478.36|480.44|478.04|0
1656095440000|2022-06-24 18:30:40|480.29|477.89|480.13|477.73|480.29|477.89|480.13|477.73|0
1656095460000|2022-06-24 18:31:00|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1656095470000|2022-06-24 18:31:10|479.81|477.41|479.73|477.33|479.81|477.41|479.73|477.33|0
1656095480000|2022-06-24 18:31:20|479.81|477.41|479.97|477.57|479.97|477.57|479.81|477.41|0
1656095490000|2022-06-24 18:31:30|480.05|477.65|480.13|477.73|480.28|477.88|480.05|477.65|0
1656095500000|2022-06-24 18:31:40|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1656095510000|2022-06-24 18:31:50|480.28|477.88|480.44|478.04|480.44|478.04|480.28|477.88|0
1656095520000|2022-06-24 18:32:00|480.28|477.88|480.13|477.73|480.28|477.88|480.13|477.73|0
1656095530000|2022-06-24 18:32:10|480.28|477.88|479.97|477.57|480.28|477.88|479.97|477.57|0
1656095540000|2022-06-24 18:32:20|479.81|477.41|479.81|477.41|479.81|477.41|479.65|477.25|0
1656095550000|2022-06-24 18:32:30|479.65|477.25|479.65|477.25|479.65|477.25|479.49|477.09|0
1656095560000|2022-06-24 18:32:40|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1656095570000|2022-06-24 18:32:50|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1656095580000|2022-06-24 18:33:00|479.49|477.09|479.33|476.93|479.49|477.09|479.33|476.93|0
1656095590000|2022-06-24 18:33:10|479.49|477.09|479.33|476.93|479.49|477.09|479.33|476.93|0
1656095600000|2022-06-24 18:33:20|479.49|477.09|479.33|476.93|479.49|477.09|479.33|476.93|0
1656095610000|2022-06-24 18:33:30|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1656095620000|2022-06-24 18:33:40|479.33|476.93|479.49|477.09|479.49|477.09|479.33|476.93|0
1656095640000|2022-06-24 18:34:00|479.33|476.93|479.49|477.09|479.49|477.09|479.33|476.93|0
1656095650000|2022-06-24 18:34:10|479.65|477.25|479.33|476.93|479.65|477.25|479.33|476.93|0
1656095660000|2022-06-24 18:34:20|479.17|476.77|479.49|477.09|479.49|477.09|479.17|476.77|0
1656095670000|2022-06-24 18:34:30|479.33|476.93|479.17|476.77|479.33|476.93|479.17|476.77|0
1656095680000|2022-06-24 18:34:40|479.33|476.93|479.33|476.93|479.33|476.93|479.17|476.77|0
1656095690000|2022-06-24 18:34:50|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1656095700000|2022-06-24 18:35:00|479.65|477.25|479.49|477.09|479.65|477.25|479.49|477.09|0
1656095710000|2022-06-24 18:35:10|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1656095720000|2022-06-24 18:35:20|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1656095730000|2022-06-24 18:35:30|478.86|476.46|479.02|476.62|479.02|476.62|478.86|476.46|0
1656095740000|2022-06-24 18:35:40|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1656095750000|2022-06-24 18:35:50|479.33|476.93|479.49|477.09|479.49|477.09|479.33|476.93|0
1656095760000|2022-06-24 18:36:00|479.81|477.41|479.97|477.57|479.97|477.57|479.81|477.41|0
1656095770000|2022-06-24 18:36:10|480.12|477.72|479.81|477.41|480.12|477.72|479.81|477.41|0
1656095780000|2022-06-24 18:36:20|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1656095790000|2022-06-24 18:36:30|479.49|477.09|479.65|477.25|479.65|477.25|479.49|477.09|0
1656095800000|2022-06-24 18:36:40|479.49|477.09|479.33|476.93|479.49|477.09|479.33|476.93|0
1656095810000|2022-06-24 18:36:50|479.49|477.09|479.65|477.25|479.65|477.25|479.49|477.09|0
1656095820000|2022-06-24 18:37:00|479.49|477.09|479.33|476.93|479.49|477.09|479.17|476.77|0
1656095830000|2022-06-24 18:37:10|479.49|477.09|479.49|477.09|479.49|477.09|479.33|476.93|0
1656095840000|2022-06-24 18:37:20|479.65|477.25|479.81|477.41|479.81|477.41|479.65|477.25|0
1656095850000|2022-06-24 18:37:30|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1656095860000|2022-06-24 18:37:40|480.12|477.72|479.81|477.41|480.12|477.72|479.81|477.41|0
1656095870000|2022-06-24 18:37:50|479.97|477.57|479.97|477.57|479.97|477.57|479.97|477.57|0
1656095880000|2022-06-24 18:38:00|479.81|477.41|479.65|477.25|479.81|477.41|479.65|477.25|0
1656095890000|2022-06-24 18:38:10|479.81|477.41|479.97|477.57|479.97|477.57|479.81|477.41|0
1656095900000|2022-06-24 18:38:20|479.81|477.41|479.65|477.25|479.81|477.41|479.65|477.25|0
1656095910000|2022-06-24 18:38:30|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1656095920000|2022-06-24 18:38:40|479.65|477.25|480.12|477.72|480.12|477.72|479.65|477.25|0
1656095930000|2022-06-24 18:38:50|480.28|477.88|480.21|477.81|480.28|477.88|480.21|477.81|0
1656095940000|2022-06-24 18:39:00|480.28|477.88|480.6|478.2|480.6|478.2|480.28|477.88|0
1656095950000|2022-06-24 18:39:10|480.92|478.52|480.6|478.2|480.92|478.52|480.44|478.04|0
1656095960000|2022-06-24 18:39:20|480.28|477.88|480.12|477.72|480.28|477.88|480.12|477.72|0
1656095970000|2022-06-24 18:39:30|479.81|477.41|479.96|477.56|479.96|477.56|479.81|477.41|0
1656095980000|2022-06-24 18:39:40|480.6|478.2|480.6|478.2|480.6|478.2|480.6|478.2|0
1656095990000|2022-06-24 18:39:50|480.92|478.52|480.92|478.52|480.92|478.52|480.92|478.52|0
1656096000000|2022-06-24 18:40:00|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1656096010000|2022-06-24 18:40:10|480.92|478.52|481.23|478.83|481.23|478.83|480.92|478.52|0
1656096020000|2022-06-24 18:40:20|481.08|478.68|481.23|478.83|481.23|478.83|480.92|478.52|0
1656096030000|2022-06-24 18:40:30|481.39|478.99|481.39|478.99|481.55|479.15|481.39|478.99|0
1656096040000|2022-06-24 18:40:40|481.23|478.83|480.44|478.04|481.23|478.83|480.44|478.04|0
1656096050000|2022-06-24 18:40:50|480.76|478.36|480.44|478.04|480.76|478.36|480.44|478.04|0
1656096060000|2022-06-24 18:41:00|480.28|477.88|480.36|477.96|480.44|478.04|480.28|477.88|0
1656096070000|2022-06-24 18:41:10|480.28|477.88|480.28|477.88|480.28|477.88|480.28|477.88|0
1656096080000|2022-06-24 18:41:20|480.44|478.04|480.12|477.72|480.44|478.04|480.12|477.72|0
1656096090000|2022-06-24 18:41:30|479.96|477.56|480.12|477.72|480.12|477.72|479.96|477.56|0
1656096100000|2022-06-24 18:41:40|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1656096110000|2022-06-24 18:41:50|479.81|477.41|479.81|477.41|479.96|477.56|479.81|477.41|0
1656096130000|2022-06-24 18:42:10|479.49|477.09|479.96|477.56|479.96|477.56|479.49|477.09|0
1656096140000|2022-06-24 18:42:20|480.12|477.72|480.12|477.72|480.12|477.72|480.12|477.72|0
1656096150000|2022-06-24 18:42:30|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1656096160000|2022-06-24 18:42:40|480.12|477.72|480.28|477.88|480.44|478.04|480.12|477.72|0
1656096180000|2022-06-24 18:43:00|480.12|477.72|479.81|477.41|480.12|477.72|479.81|477.41|0
1656096200000|2022-06-24 18:43:20|479.96|477.56|479.96|477.56|480.12|477.72|479.96|477.56|0
1656096210000|2022-06-24 18:43:30|479.8|477.4|480.58|478.18|480.58|478.18|479.8|477.4|0
1656096220000|2022-06-24 18:43:40|480.42|478.02|480.42|478.02|480.42|478.02|480.42|478.02|0
1656096230000|2022-06-24 18:43:50|480.58|478.18|480.73|478.33|480.73|478.33|480.58|478.18|0
1656096240000|2022-06-24 18:44:00|480.58|478.18|480.89|478.49|480.89|478.49|480.58|478.18|0
1656096250000|2022-06-24 18:44:10|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1656096260000|2022-06-24 18:44:20|480.89|478.49|481.05|478.65|481.05|478.65|480.89|478.49|0
1656096270000|2022-06-24 18:44:30|480.89|478.49|480.73|478.33|480.89|478.49|480.73|478.33|0
1656096280000|2022-06-24 18:44:40|480.89|478.49|481.05|478.65|481.05|478.65|480.89|478.49|0
1656096290000|2022-06-24 18:44:50|480.89|478.49|480.1|477.7|480.89|478.49|480.1|477.7|0
1656096300000|2022-06-24 18:45:00|479.94|477.54|480.26|477.86|480.26|477.86|479.94|477.54|0
1656096310000|2022-06-24 18:45:10|480.1|477.7|479.79|477.39|480.1|477.7|479.79|477.39|0
1656096320000|2022-06-24 18:45:20|479.94|477.54|479.79|477.39|479.94|477.54|479.79|477.39|0
1656096330000|2022-06-24 18:45:30|479.63|477.23|479.31|476.91|479.63|477.23|479.31|476.91|0
1656096340000|2022-06-24 18:45:40|479.15|476.75|479.31|476.91|479.31|476.91|479.15|476.75|0
1656096350000|2022-06-24 18:45:50|479.47|477.07|479.15|476.75|479.47|477.07|479.15|476.75|0
1656096360000|2022-06-24 18:46:00|478.99|476.59|478.99|476.59|478.99|476.59|478.99|476.59|0
1656096370000|2022-06-24 18:46:10|479.15|476.75|479.15|476.75|479.31|476.91|479.15|476.75|0
1656096380000|2022-06-24 18:46:20|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1656096390000|2022-06-24 18:46:30|479.63|477.23|479.47|477.07|479.63|477.23|479.47|477.07|0
1656096400000|2022-06-24 18:46:40|479.31|476.91|479.31|476.91|479.31|476.91|479.31|476.91|0
1656096420000|2022-06-24 18:47:00|479.47|477.07|479.15|476.75|479.47|477.07|479.15|476.75|0
1656096430000|2022-06-24 18:47:10|478.99|476.59|478.99|476.59|478.99|476.59|478.99|476.59|0
1656096440000|2022-06-24 18:47:20|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1656096460000|2022-06-24 18:47:40|478.68|476.28|478.68|476.28|478.68|476.28|478.68|476.28|0
1656096470000|2022-06-24 18:47:50|478.52|476.12|478.52|476.12|478.52|476.12|478.52|476.12|0
1656096480000|2022-06-24 18:48:00|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1656096490000|2022-06-24 18:48:10|478.52|476.12|478.68|476.28|478.83|476.43|478.52|476.12|0
1656096500000|2022-06-24 18:48:20|478.52|476.12|478.52|476.12|478.68|476.28|478.52|476.12|0
1656096510000|2022-06-24 18:48:30|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1656096520000|2022-06-24 18:48:40|478.68|476.28|478.36|475.96|478.68|476.28|478.36|475.96|0
1656096540000|2022-06-24 18:49:00|478.52|476.12|478.36|475.96|478.52|476.12|478.36|475.96|0
1656096550000|2022-06-24 18:49:10|478.52|476.12|478.52|476.12|478.68|476.28|478.52|476.12|0
1656096560000|2022-06-24 18:49:20|478.68|476.28|478.52|476.12|478.68|476.28|478.52|476.12|0
1656096570000|2022-06-24 18:49:30|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1656096580000|2022-06-24 18:49:40|478.2|475.8|478.36|475.96|478.36|475.96|478.2|475.8|0
1656096590000|2022-06-24 18:49:50|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656096610000|2022-06-24 18:50:10|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1656096620000|2022-06-24 18:50:20|478.36|475.96|478.52|476.12|478.68|476.28|478.36|475.96|0
1656096630000|2022-06-24 18:50:30|478.68|476.28|478.68|476.28|478.68|476.28|478.52|476.12|0
1656096640000|2022-06-24 18:50:40|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1656096660000|2022-06-24 18:51:00|478.36|475.96|478.36|475.96|478.36|475.96|478.2|475.8|0
1656096670000|2022-06-24 18:51:10|478.2|475.8|478.36|475.96|478.36|475.96|478.2|475.8|0
1656096680000|2022-06-24 18:51:20|478.52|476.12|478.52|476.12|478.52|476.12|478.52|476.12|0
1656096690000|2022-06-24 18:51:30|478.67|476.27|478.83|476.43|478.83|476.43|478.52|476.12|0
1656096700000|2022-06-24 18:51:40|478.99|476.59|478.67|476.27|478.99|476.59|478.67|476.27|0
1656096710000|2022-06-24 18:51:50|478.83|476.43|478.99|476.59|478.99|476.59|478.67|476.27|0
1656096720000|2022-06-24 18:52:00|478.83|476.43|478.83|476.43|478.83|476.43|478.67|476.27|0
1656096730000|2022-06-24 18:52:10|478.92|476.52|478.83|476.43|478.92|476.52|478.83|476.43|0
1656096740000|2022-06-24 18:52:20|478.67|476.27|478.83|476.43|478.83|476.43|478.67|476.27|0
1656096750000|2022-06-24 18:52:30|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1656096760000|2022-06-24 18:52:40|478.52|476.12|478.36|475.96|478.52|476.12|478.36|475.96|0
1656096770000|2022-06-24 18:52:50|478.52|476.12|478.36|475.96|478.52|476.12|478.36|475.96|0
1656096780000|2022-06-24 18:53:00|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656096790000|2022-06-24 18:53:10|478.12|475.72|478.36|475.96|478.36|475.96|478.12|475.72|0
1656096800000|2022-06-24 18:53:20|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1656096810000|2022-06-24 18:53:30|478.36|475.96|478.2|475.8|478.36|475.96|478.2|475.8|0
1656096820000|2022-06-24 18:53:40|478.36|475.96|478.67|476.27|478.67|476.27|478.36|475.96|0
1656096830000|2022-06-24 18:53:50|478.52|476.12|478.67|476.27|478.67|476.27|478.52|476.12|0
1656096840000|2022-06-24 18:54:00|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1656096850000|2022-06-24 18:54:10|478.99|476.59|478.83|476.43|478.99|476.59|478.83|476.43|0
1656096860000|2022-06-24 18:54:20|478.99|476.59|478.67|476.27|478.99|476.59|478.67|476.27|0
1656096870000|2022-06-24 18:54:30|478.36|475.96|478.04|475.64|478.36|475.96|478.04|475.64|0
1656096880000|2022-06-24 18:54:40|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656096890000|2022-06-24 18:54:50|478.2|475.8|478.2|475.8|478.2|475.8|478.04|475.64|0
1656096900000|2022-06-24 18:55:00|478.04|475.64|478.36|475.96|478.36|475.96|478.04|475.64|0
1656096910000|2022-06-24 18:55:10|478.2|475.8|478.36|475.96|478.36|475.96|478.2|475.8|0
1656096920000|2022-06-24 18:55:20|478.2|475.8|478.36|475.96|478.36|475.96|478.2|475.8|0
1656096930000|2022-06-24 18:55:30|478.52|476.12|478.52|476.12|478.67|476.27|478.52|476.12|0
1656096940000|2022-06-24 18:55:40|478.36|475.96|478.52|476.12|478.52|476.12|478.36|475.96|0
1656096950000|2022-06-24 18:55:50|478.67|476.27|478.52|476.12|478.67|476.27|478.52|476.12|0
1656096960000|2022-06-24 18:56:00|478.67|476.27|478.83|476.43|478.83|476.43|478.67|476.27|0
1656096990000|2022-06-24 18:56:30|478.67|476.27|478.36|475.96|478.67|476.27|478.36|475.96|0
1656097010000|2022-06-24 18:56:50|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1656097020000|2022-06-24 18:57:00|478.36|475.96|478.51|476.11|478.51|476.11|478.36|475.96|0
1656097030000|2022-06-24 18:57:10|478.67|476.27|478.36|475.96|478.67|476.27|478.36|475.96|0
1656097040000|2022-06-24 18:57:20|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656097060000|2022-06-24 18:57:40|477.88|475.48|477.72|475.32|477.88|475.48|477.72|475.32|0
1656097070000|2022-06-24 18:57:50|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1656097080000|2022-06-24 18:58:00|477.72|475.32|477.41|475.01|477.72|475.32|477.41|475.01|0
1656097090000|2022-06-24 18:58:10|477.57|475.17|477.57|475.17|477.72|475.32|477.57|475.17|0
1656097100000|2022-06-24 18:58:20|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1656097110000|2022-06-24 18:58:30|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1656097120000|2022-06-24 18:58:40|477.56|475.16|477.41|475.01|477.56|475.16|477.41|475.01|0
1656097140000|2022-06-24 18:59:00|477.56|475.16|477.41|475.01|477.56|475.16|477.41|475.01|0
1656097150000|2022-06-24 18:59:10|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1656097160000|2022-06-24 18:59:20|477.41|475.01|477.25|474.85|477.41|475.01|477.25|474.85|0
1656097170000|2022-06-24 18:59:30|477.56|475.16|477.41|475.01|477.56|475.16|477.41|475.01|0
1656097180000|2022-06-24 18:59:40|477.25|474.85|477.25|474.85|477.25|474.85|477.25|474.85|0
1656097190000|2022-06-24 18:59:50|477.41|475.01|477.56|475.16|477.56|475.16|477.41|475.01|0
1656097200000|2022-06-24 19:00:00|477.25|474.85|477.56|475.16|477.56|475.16|477.25|474.85|0
1656097210000|2022-06-24 19:00:10|477.41|475.01|477.25|474.85|477.41|475.01|477.25|474.85|0
1656097220000|2022-06-24 19:00:20|477.56|475.16|477.25|474.85|477.56|475.16|477.25|474.85|0
1656097240000|2022-06-24 19:00:40|477.41|475.01|477.25|474.85|477.41|475.01|477.25|474.85|0
1656097250000|2022-06-24 19:00:50|477.41|475.01|477.56|475.16|477.56|475.16|477.41|475.01|0
1656097260000|2022-06-24 19:01:00|477.72|475.32|478.04|475.64|478.04|475.64|477.72|475.32|0
1656097270000|2022-06-24 19:01:10|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656097280000|2022-06-24 19:01:20|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1656097290000|2022-06-24 19:01:30|478.51|476.11|478.35|475.95|478.51|476.11|478.35|475.95|0
1656097300000|2022-06-24 19:01:40|478.2|475.8|478.2|475.8|478.35|475.95|478.2|475.8|0
1656097310000|2022-06-24 19:01:50|478.35|475.95|478.04|475.64|478.35|475.95|478.04|475.64|0
1656097320000|2022-06-24 19:02:00|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1656097330000|2022-06-24 19:02:10|478.04|475.64|477.88|475.48|478.2|475.8|477.88|475.48|0
1656097340000|2022-06-24 19:02:20|477.72|475.32|477.88|475.48|477.88|475.48|477.72|475.32|0
1656097350000|2022-06-24 19:02:30|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1656097360000|2022-06-24 19:02:40|478.2|475.8|478.35|475.95|478.35|475.95|478.2|475.8|0
1656097370000|2022-06-24 19:02:50|478.2|475.8|478.51|476.11|478.51|476.11|478.2|475.8|0
1656097380000|2022-06-24 19:03:00|478.35|475.95|478.04|475.64|478.35|475.95|478.04|475.64|0
1656097390000|2022-06-24 19:03:10|478.2|475.8|478.2|475.8|478.35|475.95|478.2|475.8|0
1656097400000|2022-06-24 19:03:20|478.51|476.11|478.2|475.8|478.51|476.11|478.2|475.8|0
1656097410000|2022-06-24 19:03:30|478.99|476.59|478.83|476.43|478.99|476.59|478.67|476.27|0
1656097420000|2022-06-24 19:03:40|478.67|476.27|478.51|476.11|478.67|476.27|478.51|476.11|0
1656097430000|2022-06-24 19:03:50|478.35|475.95|478.2|475.8|478.35|475.95|478.2|475.8|0
1656097440000|2022-06-24 19:04:00|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1656097460000|2022-06-24 19:04:20|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1656097470000|2022-06-24 19:04:30|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1656097480000|2022-06-24 19:04:40|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656097510000|2022-06-24 19:05:10|478.35|475.95|478.35|475.95|478.35|475.95|478.35|475.95|0
1656097520000|2022-06-24 19:05:20|478.2|475.8|478.67|476.27|478.67|476.27|478.2|475.8|0
1656097530000|2022-06-24 19:05:30|478.83|476.43|479.14|476.74|479.14|476.74|478.83|476.43|0
1656097540000|2022-06-24 19:05:40|478.83|476.43|478.83|476.43|478.83|476.43|478.67|476.27|0
1656097550000|2022-06-24 19:05:50|478.99|476.59|478.83|476.43|478.99|476.59|478.83|476.43|0
1656097560000|2022-06-24 19:06:00|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1656097570000|2022-06-24 19:06:10|478.83|476.43|478.67|476.27|478.83|476.43|478.67|476.27|0
1656097580000|2022-06-24 19:06:20|478.51|476.11|478.35|475.95|478.51|476.11|478.35|475.95|0
1656097590000|2022-06-24 19:06:30|478.2|475.8|478.04|475.64|478.2|475.8|478.04|475.64|0
1656097600000|2022-06-24 19:06:40|477.88|475.48|477.72|475.32|477.88|475.48|477.72|475.32|0
1656097610000|2022-06-24 19:06:50|478.04|475.64|477.88|475.48|478.04|475.64|477.88|475.48|0
1656097620000|2022-06-24 19:07:00|478.04|475.64|478.04|475.64|478.04|475.64|477.88|475.48|0
1656097630000|2022-06-24 19:07:10|477.88|475.48|478.35|475.95|478.35|475.95|477.88|475.48|0
1656097640000|2022-06-24 19:07:20|478.51|476.11|478.04|475.64|478.51|476.11|478.04|475.64|0
1656097650000|2022-06-24 19:07:30|478.19|475.79|478.04|475.64|478.19|475.79|477.88|475.48|0
1656097660000|2022-06-24 19:07:40|477.88|475.48|478.04|475.64|478.04|475.64|477.88|475.48|0
1656097670000|2022-06-24 19:07:50|477.88|475.48|477.72|475.32|477.88|475.48|477.72|475.32|0
1656097680000|2022-06-24 19:08:00|477.88|475.48|478.04|475.64|478.04|475.64|477.88|475.48|0
1656097690000|2022-06-24 19:08:10|477.88|475.48|477.88|475.48|477.88|475.48|477.88|475.48|0
1656097710000|2022-06-24 19:08:30|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1656097720000|2022-06-24 19:08:40|477.88|475.48|478.04|475.64|478.04|475.64|477.88|475.48|0
1656097730000|2022-06-24 19:08:50|477.88|475.48|478.04|475.64|478.04|475.64|477.88|475.48|0
1656097740000|2022-06-24 19:09:00|477.88|475.48|478.04|475.64|478.04|475.64|477.88|475.48|0
1656097750000|2022-06-24 19:09:10|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1656097760000|2022-06-24 19:09:20|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1656097770000|2022-06-24 19:09:30|478.19|475.79|478.28|475.88|478.28|475.88|478.19|475.79|0
1656097780000|2022-06-24 19:09:40|478.19|475.79|478.35|475.95|478.35|475.95|478.19|475.79|0
1656097790000|2022-06-24 19:09:50|478.51|476.11|478.67|476.27|478.67|476.27|478.51|476.11|0
1656097800000|2022-06-24 19:10:00|478.98|476.58|479.14|476.74|479.3|476.9|478.98|476.58|0
1656097810000|2022-06-24 19:10:10|478.98|476.58|478.67|476.27|478.98|476.58|478.67|476.27|0
1656097820000|2022-06-24 19:10:20|478.83|476.43|479.14|476.74|479.14|476.74|478.83|476.43|0
1656097830000|2022-06-24 19:10:30|479.3|476.9|478.67|476.27|479.3|476.9|478.67|476.27|0
1656097840000|2022-06-24 19:10:40|478.98|476.58|479.14|476.74|479.14|476.74|478.98|476.58|0
1656097850000|2022-06-24 19:10:50|479.22|476.82|479.3|476.9|479.3|476.9|479.22|476.82|0
1656097860000|2022-06-24 19:11:00|479.46|477.06|479.14|476.74|479.46|477.06|479.14|476.74|0
1656097870000|2022-06-24 19:11:10|478.98|476.58|478.98|476.58|478.98|476.58|478.98|476.58|0
1656097880000|2022-06-24 19:11:20|478.83|476.43|479.14|476.74|479.14|476.74|478.83|476.43|0
1656097890000|2022-06-24 19:11:30|478.98|476.58|479.14|476.74|479.3|476.9|478.98|476.58|0
1656097910000|2022-06-24 19:11:50|478.98|476.58|479.46|477.06|479.46|477.06|478.98|476.58|0
1656097920000|2022-06-24 19:12:00|479.3|476.9|479.3|476.9|479.3|476.9|479.3|476.9|0
1656097930000|2022-06-24 19:12:10|479.46|477.06|479.3|476.9|479.46|477.06|479.3|476.9|0
1656097940000|2022-06-24 19:12:20|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1656097960000|2022-06-24 19:12:40|479.3|476.9|479.14|476.74|479.3|476.9|479.14|476.74|0
1656097970000|2022-06-24 19:12:50|478.98|476.58|479.14|476.74|479.14|476.74|478.98|476.58|0
1656097980000|2022-06-24 19:13:00|478.98|476.58|478.82|476.42|478.98|476.58|478.67|476.27|0
1656097990000|2022-06-24 19:13:10|478.98|476.58|478.98|476.58|478.98|476.58|478.98|476.58|0
1656098000000|2022-06-24 19:13:20|478.82|476.42|478.98|476.58|478.98|476.58|478.82|476.42|0
1656098010000|2022-06-24 19:13:30|479.14|476.74|479.3|476.9|479.3|476.9|479.14|476.74|0
1656098020000|2022-06-24 19:13:40|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1656098030000|2022-06-24 19:13:50|479.3|476.9|478.98|476.58|479.3|476.9|478.98|476.58|0
1656098040000|2022-06-24 19:14:00|479.14|476.74|479.3|476.9|479.3|476.9|478.98|476.58|0
1656098050000|2022-06-24 19:14:10|479.14|476.74|479.14|476.74|479.3|476.9|479.14|476.74|0
1656098060000|2022-06-24 19:14:20|478.98|476.58|478.98|476.58|478.98|476.58|478.98|476.58|0
1656098070000|2022-06-24 19:14:30|479.14|476.74|478.98|476.58|479.14|476.74|478.98|476.58|0
1656098080000|2022-06-24 19:14:40|478.82|476.42|478.35|475.95|478.82|476.42|478.35|475.95|0
1656098090000|2022-06-24 19:14:50|478.19|475.79|478.03|475.63|478.19|475.79|478.03|475.63|0
1656098100000|2022-06-24 19:15:00|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1656098110000|2022-06-24 19:15:10|477.88|475.48|477.72|475.32|477.88|475.48|477.72|475.32|0
1656098120000|2022-06-24 19:15:20|478.19|475.79|478.03|475.63|478.19|475.79|478.03|475.63|0
1656098130000|2022-06-24 19:15:30|477.88|475.48|478.03|475.63|478.03|475.63|477.88|475.48|0
1656098140000|2022-06-24 19:15:40|477.88|475.48|477.72|475.32|477.88|475.48|477.72|475.32|0
1656098150000|2022-06-24 19:15:50|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1656098160000|2022-06-24 19:16:00|477.4|475|477.4|475|477.4|475|477.4|475|0
1656098170000|2022-06-24 19:16:10|477.24|474.84|477.4|475|477.4|475|477.24|474.84|0
1656098180000|2022-06-24 19:16:20|477.24|474.84|477.4|475|477.4|475|477.24|474.84|0
1656098190000|2022-06-24 19:16:30|477.24|474.84|477.09|474.69|477.24|474.84|477.09|474.69|0
1656098200000|2022-06-24 19:16:40|477.24|474.84|476.93|474.53|477.24|474.84|476.93|474.53|0
1656098210000|2022-06-24 19:16:50|477.09|474.69|477.09|474.69|477.09|474.69|476.93|474.53|0
1656098220000|2022-06-24 19:17:00|477.24|474.84|477.4|475|477.4|475|477.24|474.84|0
1656098230000|2022-06-24 19:17:10|477.24|474.84|477.24|474.84|477.24|474.84|477.24|474.84|0
1656098240000|2022-06-24 19:17:20|477.4|475|477.33|474.93|477.4|475|477.24|474.84|0
1656098250000|2022-06-24 19:17:30|477.4|475|477.72|475.32|477.72|475.32|477.4|475|0
1656098260000|2022-06-24 19:17:40|477.56|475.16|477.88|475.48|477.88|475.48|477.56|475.16|0
1656098270000|2022-06-24 19:17:50|477.72|475.32|477.88|475.48|477.88|475.48|477.72|475.32|0
1656098280000|2022-06-24 19:18:00|477.72|475.32|477.56|475.16|477.72|475.32|477.56|475.16|0
1656098290000|2022-06-24 19:18:10|477.4|475|477.24|474.84|477.4|475|477.24|474.84|0
1656098300000|2022-06-24 19:18:20|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1656098320000|2022-06-24 19:18:40|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1656098330000|2022-06-24 19:18:50|477.09|474.69|476.93|474.53|477.09|474.69|476.93|474.53|0
1656098340000|2022-06-24 19:19:00|477.09|474.69|477.09|474.69|477.09|474.69|477.09|474.69|0
1656098350000|2022-06-24 19:19:10|477.24|474.84|477.09|474.69|477.24|474.84|477.09|474.69|0
1656098360000|2022-06-24 19:19:20|477.24|474.84|477.4|475|477.4|475|477.24|474.84|0
1656098370000|2022-06-24 19:19:30|477.56|475.16|477.4|475|477.56|475.16|477.4|475|0
1656098380000|2022-06-24 19:19:40|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1656098390000|2022-06-24 19:19:50|477.4|475|477.56|475.16|477.56|475.16|477.4|475|0
1656098400000|2022-06-24 19:20:00|477.4|475|477.4|475|477.4|475|477.24|474.84|0
1656098410000|2022-06-24 19:20:10|477.56|475.16|477.4|475|477.56|475.16|477.4|475|0
1656098420000|2022-06-24 19:20:20|477.24|474.84|477.4|475|477.4|475|477.24|474.84|0
1656098430000|2022-06-24 19:20:30|477.24|474.84|477.4|475|477.4|475|477.24|474.84|0
1656098440000|2022-06-24 19:20:40|477.24|474.84|477.24|474.84|477.24|474.84|477.24|474.84|0
1656098450000|2022-06-24 19:20:50|477.4|475|477.4|475|477.4|475|477.4|475|0
1656098460000|2022-06-24 19:21:00|477.24|474.84|477.24|474.84|477.24|474.84|477.24|474.84|0
1656098490000|2022-06-24 19:21:30|477.08|474.68|476.93|474.53|477.08|474.68|476.93|474.53|0
1656098500000|2022-06-24 19:21:40|476.77|474.37|476.77|474.37|476.77|474.37|476.77|474.37|0
1656098520000|2022-06-24 19:22:00|476.93|474.53|477.08|474.68|477.08|474.68|476.93|474.53|0
1656098530000|2022-06-24 19:22:10|477.24|474.84|477.24|474.84|477.24|474.84|477.08|474.68|0
1656098540000|2022-06-24 19:22:20|477.08|474.68|476.93|474.53|477.08|474.68|476.93|474.53|0
1656098550000|2022-06-24 19:22:30|477.08|474.68|477.24|474.84|477.24|474.84|477.08|474.68|0
1656098560000|2022-06-24 19:22:40|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1656098570000|2022-06-24 19:22:50|477.38|474.98|477.38|474.98|477.38|474.98|477.38|474.98|0
1656098580000|2022-06-24 19:23:00|477.7|475.3|477.7|475.3|477.7|475.3|477.7|475.3|0
1656098590000|2022-06-24 19:23:10|477.54|475.14|478.65|476.25|478.97|476.57|477.54|475.14|0
1656098600000|2022-06-24 19:23:20|478.81|476.41|478.49|476.09|478.81|476.41|478.49|476.09|0
1656098620000|2022-06-24 19:23:40|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1656098640000|2022-06-24 19:24:00|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1656098650000|2022-06-24 19:24:10|478.34|475.94|478.49|476.09|478.65|476.25|478.34|475.94|0
1656098660000|2022-06-24 19:24:20|478.65|476.25|478.65|476.25|478.65|476.25|478.65|476.25|0
1656098680000|2022-06-24 19:24:40|478.81|476.41|478.49|476.09|478.81|476.41|478.49|476.09|0
1656098700000|2022-06-24 19:25:00|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1656098710000|2022-06-24 19:25:10|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1656098720000|2022-06-24 19:25:20|478.34|475.94|478.65|476.25|478.65|476.25|478.34|475.94|0
1656098750000|2022-06-24 19:25:50|478.49|476.09|478.81|476.41|478.81|476.41|478.49|476.09|0
1656098760000|2022-06-24 19:26:00|478.97|476.57|479.12|476.72|479.12|476.72|478.97|476.57|0
1656098780000|2022-06-24 19:26:20|479.28|476.88|479.6|477.2|479.6|477.2|479.28|476.88|0
1656098790000|2022-06-24 19:26:30|479.75|477.35|479.44|477.04|479.75|477.35|479.44|477.04|0
1656098800000|2022-06-24 19:26:40|479.28|476.88|479.75|477.35|479.75|477.35|479.28|476.88|0
1656098810000|2022-06-24 19:26:50|479.6|477.2|479.6|477.2|479.75|477.35|479.6|477.2|0
1656098830000|2022-06-24 19:27:10|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1656098840000|2022-06-24 19:27:20|479.91|477.51|480.07|477.67|480.07|477.67|479.91|477.51|0
1656098850000|2022-06-24 19:27:30|479.91|477.51|479.91|477.51|479.91|477.51|479.91|477.51|0
1656098860000|2022-06-24 19:27:40|479.75|477.35|479.28|476.88|479.75|477.35|479.28|476.88|0
1656098870000|2022-06-24 19:27:50|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1656098880000|2022-06-24 19:28:00|478.81|476.41|478.65|476.25|478.81|476.41|478.65|476.25|0
1656098890000|2022-06-24 19:28:10|478.81|476.41|478.49|476.09|478.81|476.41|478.49|476.09|0
1656098900000|2022-06-24 19:28:20|478.65|476.25|478.49|476.09|478.65|476.25|478.49|476.09|0
1656098910000|2022-06-24 19:28:30|478.65|476.25|478.49|476.09|478.65|476.25|478.49|476.09|0
1656098920000|2022-06-24 19:28:40|478.65|476.25|478.49|476.09|478.65|476.25|478.49|476.09|0
1656098930000|2022-06-24 19:28:50|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1656098940000|2022-06-24 19:29:00|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1656098950000|2022-06-24 19:29:10|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1656098960000|2022-06-24 19:29:20|478.18|475.78|478.49|476.09|478.49|476.09|478.18|475.78|0
1656098970000|2022-06-24 19:29:30|478.33|475.93|478.65|476.25|478.65|476.25|478.33|475.93|0
1656098980000|2022-06-24 19:29:40|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1656098990000|2022-06-24 19:29:50|478.96|476.56|478.49|476.09|478.96|476.56|478.49|476.09|0
1656099000000|2022-06-24 19:30:00|478.65|476.25|478.33|475.93|478.65|476.25|478.33|475.93|0
1656099030000|2022-06-24 19:30:30|478.18|475.78|477.54|475.14|478.18|475.78|477.54|475.14|0
1656099040000|2022-06-24 19:30:40|477.7|475.3|477.54|475.14|477.7|475.3|477.54|475.14|0
1656099050000|2022-06-24 19:30:50|477.7|475.3|477.86|475.46|477.86|475.46|477.7|475.3|0
1656099060000|2022-06-24 19:31:00|478.01|475.61|478.01|475.61|478.01|475.61|478.01|475.61|0
1656099070000|2022-06-24 19:31:10|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1656099080000|2022-06-24 19:31:20|478.01|475.61|478.33|475.93|478.33|475.93|478.01|475.61|0
1656099090000|2022-06-24 19:31:30|478.17|475.77|478.17|475.77|478.17|475.77|478.01|475.61|0
1656099100000|2022-06-24 19:31:40|478.01|475.61|477.86|475.46|478.01|475.61|477.86|475.46|0
1656099110000|2022-06-24 19:31:50|478.01|475.61|478.17|475.77|478.17|475.77|478.01|475.61|0
1656099120000|2022-06-24 19:32:00|478.01|475.61|477.86|475.46|478.01|475.61|477.86|475.46|0
1656099130000|2022-06-24 19:32:10|478.01|475.61|477.54|475.14|478.01|475.61|477.54|475.14|0
1656099140000|2022-06-24 19:32:20|477.7|475.3|477.86|475.46|477.86|475.46|477.7|475.3|0
1656099150000|2022-06-24 19:32:30|477.7|475.3|477.86|475.46|477.86|475.46|477.7|475.3|0
1656099160000|2022-06-24 19:32:40|478.01|475.61|478.17|475.77|478.17|475.77|478.01|475.61|0
1656099170000|2022-06-24 19:32:50|478.01|475.61|478.17|475.77|478.33|475.93|478.01|475.61|0
1656099180000|2022-06-24 19:33:00|478.01|475.61|478.17|475.77|478.17|475.77|478.01|475.61|0
1656099190000|2022-06-24 19:33:10|478.33|475.93|478.64|476.24|478.64|476.24|478.33|475.93|0
1656099200000|2022-06-24 19:33:20|478.8|476.4|478.64|476.24|478.8|476.4|478.64|476.24|0
1656099210000|2022-06-24 19:33:30|478.8|476.4|478.8|476.4|478.96|476.56|478.8|476.4|0
1656099220000|2022-06-24 19:33:40|478.96|476.56|478.96|476.56|479.12|476.72|478.96|476.56|0
1656099230000|2022-06-24 19:33:50|479.12|476.72|478.96|476.56|479.12|476.72|478.8|476.4|0
1656099240000|2022-06-24 19:34:00|478.8|476.4|478.8|476.4|478.8|476.4|478.8|476.4|0
1656099250000|2022-06-24 19:34:10|479.12|476.72|478.8|476.4|479.12|476.72|478.64|476.24|0
1656099260000|2022-06-24 19:34:20|478.96|476.56|479.27|476.87|479.27|476.87|478.96|476.56|0
1656099270000|2022-06-24 19:34:30|479.43|477.03|479.12|476.72|479.43|477.03|479.12|476.72|0
1656099280000|2022-06-24 19:34:40|478.96|476.56|478.96|476.56|479.12|476.72|478.96|476.56|0
1656099290000|2022-06-24 19:34:50|479.12|476.72|479.43|477.03|479.43|477.03|479.12|476.72|0
1656099300000|2022-06-24 19:35:00|479.27|476.87|479.59|477.19|479.59|477.19|479.27|476.87|0
1656099310000|2022-06-24 19:35:10|479.75|477.35|480.06|477.66|480.06|477.66|479.75|477.35|0
1656099320000|2022-06-24 19:35:20|479.75|477.35|479.59|477.19|479.75|477.35|479.59|477.19|0
1656099330000|2022-06-24 19:35:30|479.43|477.03|479.12|476.72|479.43|477.03|479.12|476.72|0
1656099340000|2022-06-24 19:35:40|479.27|476.87|478.96|476.56|479.27|476.87|478.8|476.4|0
1656099350000|2022-06-24 19:35:50|479.12|476.72|479.12|476.72|479.12|476.72|479.12|476.72|0
1656099360000|2022-06-24 19:36:00|478.96|476.56|478.64|476.24|478.96|476.56|478.64|476.24|0
1656099370000|2022-06-24 19:36:10|478.49|476.09|478.49|476.09|478.64|476.24|478.49|476.09|0
1656099380000|2022-06-24 19:36:20|478.64|476.24|478.64|476.24|478.64|476.24|478.49|476.09|0
1656099390000|2022-06-24 19:36:30|478.8|476.4|478.64|476.24|478.8|476.4|478.49|476.09|0
1656099400000|2022-06-24 19:36:40|478.96|476.56|478.49|476.09|478.96|476.56|478.49|476.09|0
1656099410000|2022-06-24 19:36:50|478.8|476.4|478.49|476.09|478.8|476.4|478.49|476.09|0
1656099420000|2022-06-24 19:37:00|478.33|475.93|478.17|475.77|478.33|475.93|478.17|475.77|0
1656099430000|2022-06-24 19:37:10|478.01|475.61|477.85|475.45|478.17|475.77|477.85|475.45|0
1656099440000|2022-06-24 19:37:20|478.01|475.61|478.01|475.61|478.01|475.61|477.85|475.45|0
1656099450000|2022-06-24 19:37:30|477.85|475.45|477.7|475.3|477.85|475.45|477.7|475.3|0
1656099460000|2022-06-24 19:37:40|477.85|475.45|477.7|475.3|477.85|475.45|477.7|475.3|0
1656099470000|2022-06-24 19:37:50|477.85|475.45|477.85|475.45|478.01|475.61|477.85|475.45|0
1656099480000|2022-06-24 19:38:00|478.01|475.61|477.85|475.45|478.01|475.61|477.85|475.45|0
1656099490000|2022-06-24 19:38:10|478.01|475.61|477.85|475.45|478.01|475.61|477.85|475.45|0
1656099500000|2022-06-24 19:38:20|477.7|475.3|477.54|475.14|477.7|475.3|477.54|475.14|0
1656099510000|2022-06-24 19:38:30|477.7|475.3|477.85|475.45|477.85|475.45|477.7|475.3|0
1656099520000|2022-06-24 19:38:40|477.54|475.14|477.54|475.14|477.54|475.14|477.54|475.14|0
1656099530000|2022-06-24 19:38:50|477.38|474.98|477.22|474.82|477.38|474.98|477.22|474.82|0
1656099540000|2022-06-24 19:39:00|477.38|474.98|477.54|475.14|477.54|475.14|477.38|474.98|0
1656099550000|2022-06-24 19:39:10|477.38|474.98|477.7|475.3|477.7|475.3|477.38|474.98|0
1656099560000|2022-06-24 19:39:20|477.54|475.14|477.54|475.14|477.7|475.3|477.54|475.14|0
1656099570000|2022-06-24 19:39:30|477.22|474.82|477.22|474.82|477.22|474.82|477.22|474.82|0
1656099580000|2022-06-24 19:39:40|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1656099590000|2022-06-24 19:39:50|476.91|474.51|476.91|474.51|476.91|474.51|476.91|474.51|0
1656099600000|2022-06-24 19:40:00|476.75|474.35|476.91|474.51|476.91|474.51|476.6|474.2|0
1656099610000|2022-06-24 19:40:10|477.07|474.67|476.91|474.51|477.07|474.67|476.91|474.51|0
1656099620000|2022-06-24 19:40:20|476.75|474.35|476.59|474.19|476.75|474.35|476.59|474.19|0
1656099630000|2022-06-24 19:40:30|476.75|474.35|476.75|474.35|476.75|474.35|476.59|474.19|0
1656099640000|2022-06-24 19:40:40|476.59|474.19|476.44|474.04|476.59|474.19|476.44|474.04|0
1656099650000|2022-06-24 19:40:50|476.59|474.19|476.44|474.04|476.59|474.19|476.44|474.04|0
1656099660000|2022-06-24 19:41:00|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1656099670000|2022-06-24 19:41:10|476.44|474.04|476.75|474.35|476.75|474.35|476.44|474.04|0
1656099690000|2022-06-24 19:41:30|476.59|474.19|476.59|474.19|476.59|474.19|476.59|474.19|0
1656099700000|2022-06-24 19:41:40|476.75|474.35|476.75|474.35|476.75|474.35|476.59|474.19|0
1656099710000|2022-06-24 19:41:50|476.44|474.04|476.44|474.04|476.44|474.04|476.28|473.88|0
1656099720000|2022-06-24 19:42:00|476.28|473.88|476.28|473.88|476.28|473.88|476.28|473.88|0
1656099730000|2022-06-24 19:42:10|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1656099740000|2022-06-24 19:42:20|475.97|473.57|475.97|473.57|475.97|473.57|475.97|473.57|0
1656099770000|2022-06-24 19:42:50|475.81|473.41|475.97|473.57|475.97|473.57|475.81|473.41|0
1656099780000|2022-06-24 19:43:00|475.81|473.41|475.81|473.41|475.97|473.57|475.81|473.41|0
1656099790000|2022-06-24 19:43:10|475.65|473.25|475.65|473.25|475.81|473.41|475.49|473.09|0
1656099800000|2022-06-24 19:43:20|475.49|473.09|475.65|473.25|475.65|473.25|475.49|473.09|0
1656099810000|2022-06-24 19:43:30|475.81|473.41|475.81|473.41|475.81|473.41|475.65|473.25|0
1656099820000|2022-06-24 19:43:40|475.65|473.25|475.49|473.09|475.65|473.25|475.49|473.09|0
1656099840000|2022-06-24 19:44:00|475.34|472.94|475.65|473.25|475.65|473.25|475.34|472.94|0
1656099850000|2022-06-24 19:44:10|475.49|473.09|475.49|473.09|475.65|473.25|475.49|473.09|0
1656099860000|2022-06-24 19:44:20|475.34|472.94|475.34|472.94|475.34|472.94|475.34|472.94|0
1656099870000|2022-06-24 19:44:30|475.18|472.78|475.18|472.78|475.18|472.78|475.18|472.78|0
1656099880000|2022-06-24 19:44:40|475.34|472.94|475.49|473.09|475.49|473.09|475.34|472.94|0
1656099890000|2022-06-24 19:44:50|475.34|472.94|475.18|472.78|475.34|472.94|475.18|472.78|0
1656099900000|2022-06-24 19:45:00|475.49|473.09|475.81|473.41|475.81|473.41|475.49|473.09|0
1656099910000|2022-06-24 19:45:10|475.65|473.25|475.65|473.25|475.81|473.41|475.65|473.25|0
1656099920000|2022-06-24 19:45:20|475.49|473.09|475.65|473.25|475.65|473.25|475.49|473.09|0
1656099930000|2022-06-24 19:45:30|475.49|473.09|475.49|473.09|475.49|473.09|475.49|473.09|0
1656099940000|2022-06-24 19:45:40|475.34|472.94|474.71|472.31|475.34|472.94|474.71|472.31|0
1656099960000|2022-06-24 19:46:00|474.87|472.47|474.71|472.31|474.87|472.47|474.71|472.31|0
1656099970000|2022-06-24 19:46:10|474.55|472.15|475.02|472.62|475.02|472.62|474.55|472.15|0
1656099980000|2022-06-24 19:46:20|475.18|472.78|475.02|472.62|475.18|472.78|475.02|472.62|0
1656099990000|2022-06-24 19:46:30|474.55|472.15|474.55|472.15|474.55|472.15|474.55|472.15|0
1656100000000|2022-06-24 19:46:40|474.4|472|474.55|472.15|474.55|472.15|474.39|471.99|0
1656100010000|2022-06-24 19:46:50|474.71|472.31|474.39|471.99|474.71|472.31|474.39|471.99|0
1656100020000|2022-06-24 19:47:00|474.55|472.15|474.71|472.31|474.71|472.31|474.55|472.15|0
1656100030000|2022-06-24 19:47:10|474.55|472.15|474.71|472.31|474.71|472.31|474.55|472.15|0
1656100040000|2022-06-24 19:47:20|474.55|472.15|474.71|472.31|474.71|472.31|474.55|472.15|0
1656100050000|2022-06-24 19:47:30|474.87|472.47|474.71|472.31|474.87|472.47|474.71|472.31|0
1656100060000|2022-06-24 19:47:40|474.87|472.47|474.71|472.31|474.87|472.47|474.71|472.31|0
1656100070000|2022-06-24 19:47:50|474.87|472.47|474.86|472.46|474.87|472.47|474.86|472.46|0
1656100080000|2022-06-24 19:48:00|475.02|472.62|475.18|472.78|475.18|472.78|475.02|472.62|0
1656100090000|2022-06-24 19:48:10|475.81|473.41|475.34|472.94|476.12|473.72|475.34|472.94|0
1656100100000|2022-06-24 19:48:20|475.65|473.25|475.49|473.09|475.81|473.41|475.49|473.09|0
1656100110000|2022-06-24 19:48:30|475.65|473.25|475.96|473.56|475.96|473.56|475.65|473.25|0
1656100120000|2022-06-24 19:48:40|476.05|473.65|475.96|473.56|476.12|473.72|475.96|473.56|0
1656100130000|2022-06-24 19:48:50|476.12|473.72|476.12|473.72|476.12|473.72|476.12|473.72|0
1656100140000|2022-06-24 19:49:00|476.28|473.88|475.96|473.56|476.28|473.88|475.96|473.56|0
1656100150000|2022-06-24 19:49:10|475.81|473.41|475.65|473.25|475.81|473.41|475.65|473.25|0
1656100160000|2022-06-24 19:49:20|475.49|473.09|475.42|473.02|475.49|473.09|475.34|472.94|0
1656100170000|2022-06-24 19:49:30|475.34|472.94|475.96|473.56|475.96|473.56|475.34|472.94|0
1656100180000|2022-06-24 19:49:40|476.12|473.72|476.42|474.02|476.58|474.18|476.12|473.72|0
1656100190000|2022-06-24 19:49:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1656100200000|2022-06-24 19:50:00|475.79|473.39|475.64|473.24|475.95|473.55|475.48|473.08|0
1656100210000|2022-06-24 19:50:10|475.17|472.77|474.7|472.3|475.17|472.77|474.7|472.3|0
1656100220000|2022-06-24 19:50:20|474.54|472.14|474.23|471.83|474.54|472.14|474.23|471.83|0
1656100230000|2022-06-24 19:50:30|474.07|471.67|474.07|471.67|474.07|471.67|473.76|471.36|0
1656100240000|2022-06-24 19:50:40|473.76|471.36|475.01|472.61|475.01|472.61|473.76|471.36|0
1656100250000|2022-06-24 19:50:50|475.32|472.92|475.79|473.39|475.79|473.39|475.32|472.92|0
1656100260000|2022-06-24 19:51:00|475.95|473.55|474.7|472.3|475.95|473.55|474.7|472.3|0
1656100270000|2022-06-24 19:51:10|474.54|472.14|473.91|471.51|474.54|472.14|473.91|471.51|0
1656100280000|2022-06-24 19:51:20|473.76|471.36|472.97|470.57|473.76|471.36|472.97|470.57|0
1656100290000|2022-06-24 19:51:30|472.82|470.42|473.84|470.96|473.84|470.96|472.82|470.18|0
1656100300000|2022-06-24 19:51:40|473.68|470.8|473.06|470.18|473.68|470.8|473.06|470.18|0
1656100310000|2022-06-24 19:51:50|473.53|470.65|473.06|470.18|473.53|470.65|473.06|470.18|0
1656100320000|2022-06-24 19:52:00|472.9|470.02|472.9|470.02|473.06|470.18|472.9|470.02|0
1656100330000|2022-06-24 19:52:10|473.06|470.18|473.53|470.65|473.53|470.65|472.9|470.02|0
1656100340000|2022-06-24 19:52:20|473.68|470.8|473.53|470.65|473.68|470.8|473.53|470.65|0
1656100350000|2022-06-24 19:52:30|473.37|470.49|472.9|470.02|473.37|470.49|472.9|470.02|0
1656100360000|2022-06-24 19:52:40|473.21|470.33|473.21|470.33|473.21|470.33|473.21|470.33|0
1656100370000|2022-06-24 19:52:50|472.9|470.02|472.9|470.02|473.06|470.18|472.9|470.02|0
1656100380000|2022-06-24 19:53:00|473.06|470.18|473.21|470.33|473.53|470.65|473.06|470.18|0
1656100390000|2022-06-24 19:53:10|473.37|470.49|473.21|470.33|473.37|470.49|473.21|470.33|0
1656100400000|2022-06-24 19:53:20|473.06|470.18|472.9|470.02|473.06|470.18|472.9|470.02|0
1656100410000|2022-06-24 19:53:30|473.06|470.18|473.37|470.49|473.37|470.49|473.06|470.18|0
1656100420000|2022-06-24 19:53:40|473.68|470.8|474|471.12|474|471.12|473.68|470.8|0
1656100430000|2022-06-24 19:53:50|473.53|470.65|473.06|470.18|473.68|470.8|473.06|470.18|0
1656100440000|2022-06-24 19:54:00|472.59|469.71|472.43|469.55|472.59|469.71|472.43|469.55|0
1656100450000|2022-06-24 19:54:10|472.28|469.4|471.81|468.93|472.28|469.4|471.81|468.93|0
1656100460000|2022-06-24 19:54:20|471.65|468.77|471.81|468.93|471.96|469.08|471.65|468.77|0
1656100470000|2022-06-24 19:54:30|471.65|468.77|471.5|468.62|471.65|468.77|471.34|468.46|0
1656100480000|2022-06-24 19:54:40|471.03|468.15|471.18|468.3|471.18|468.3|471.03|468.15|0
1656100490000|2022-06-24 19:54:50|471.34|468.46|471.5|468.62|471.5|468.62|471.34|468.46|0
1656100500000|2022-06-24 19:55:00|471.34|468.46|471.96|469.08|471.96|469.08|471.34|468.46|0
1656100510000|2022-06-24 19:55:10|472.28|469.4|472.9|470.02|472.9|470.02|472.12|469.24|0
1656100520000|2022-06-24 19:55:20|473.06|470.18|472.12|469.24|473.06|470.18|472.12|469.24|0
1656100530000|2022-06-24 19:55:30|472.28|469.4|471.96|469.08|472.28|469.4|471.96|469.08|0
1656100540000|2022-06-24 19:55:40|472.12|469.24|472.12|469.24|472.28|469.4|471.96|469.08|0
1656100550000|2022-06-24 19:55:50|472.43|469.55|472.43|469.55|472.43|469.55|472.43|469.55|0
1656100560000|2022-06-24 19:56:00|472.74|469.86|472.59|469.71|472.9|470.02|472.59|469.71|0
1656100570000|2022-06-24 19:56:10|472.9|470.02|472.74|469.86|472.9|470.02|472.74|469.86|0
1656100580000|2022-06-24 19:56:20|472.43|469.55|472.12|469.24|472.43|469.55|472.12|469.24|0
1656100590000|2022-06-24 19:56:30|471.96|469.08|472.12|469.24|472.12|469.24|471.81|468.93|0
1656100600000|2022-06-24 19:56:40|472.28|469.4|473.68|470.8|473.68|470.8|472.28|469.4|0
1656100610000|2022-06-24 19:56:50|473.84|470.96|473.53|470.65|473.84|470.96|473.53|470.65|0
1656100620000|2022-06-24 19:57:00|473.37|470.49|472.9|470.02|473.37|470.49|472.9|470.02|0
1656100630000|2022-06-24 19:57:10|473.21|470.33|473.21|470.33|473.52|470.64|473.06|470.18|0
1656100640000|2022-06-24 19:57:20|473.37|470.49|473.21|470.33|473.37|470.49|473.06|470.18|0
1656100650000|2022-06-24 19:57:30|473.06|470.18|473.21|470.33|473.37|470.49|473.06|470.18|0
1656100660000|2022-06-24 19:57:40|473.37|470.49|473.37|470.49|473.37|470.49|473.37|470.49|0
1656100670000|2022-06-24 19:57:50|473.21|470.33|472.9|470.02|473.21|470.33|472.9|470.02|0
1656100680000|2022-06-24 19:58:00|472.74|469.86|472.43|469.55|472.74|469.86|472.43|469.55|0
1656100690000|2022-06-24 19:58:10|472.27|469.39|471.96|469.08|472.27|469.39|471.96|469.08|0
1656100700000|2022-06-24 19:58:20|471.81|468.93|471.65|468.77|471.81|468.93|471.49|468.61|0
1656100710000|2022-06-24 19:58:30|471.81|468.93|471.96|469.08|471.96|469.08|471.65|468.77|0
1656100720000|2022-06-24 19:58:40|471.81|468.93|471.65|468.77|471.81|468.93|471.65|468.77|0
1656100730000|2022-06-24 19:58:50|471.49|468.61|471.18|468.3|471.49|468.61|471.18|468.3|0
1656100740000|2022-06-24 19:59:00|471.03|468.15|470.25|467.37|471.03|468.15|470.25|467.37|0
1656100750000|2022-06-24 19:59:10|470.09|467.21|469.47|466.59|470.09|467.21|469.47|466.59|0
1656100760000|2022-06-24 19:59:20|469.32|466.44|468.85|465.97|469.32|466.44|468.85|465.97|0
1656100770000|2022-06-24 19:59:30|469.47|466.59|469.47|466.59|469.47|466.59|469.47|466.59|0
1656100780000|2022-06-24 19:59:40|468.85|465.97|468.23|465.35|469|466.12|468.23|465.35|0
1656100790000|2022-06-24 19:59:50|467.92|465.04|467.61|464.73|467.92|465.04|467.61|464.73|0
1656100800000|2022-06-24 20:00:00|467.3|464.42|467.61|464.73|467.61|464.73|466.52|463.64|0
1656100810000|2022-06-24 20:00:10|468.23|465.35|469.78|466.9|469.78|466.9|468.23|465.35|0
1656100820000|2022-06-24 20:00:20|468.85|465.97|467.61|464.73|468.85|465.97|467.3|464.42|0
1656100830000|2022-06-24 20:00:30|467.76|464.88|468.07|465.19|468.07|465.19|467.76|464.88|0
1656100840000|2022-06-24 20:00:40|467.76|464.88|467.76|464.88|467.76|464.88|467.3|464.42|0
1656100850000|2022-06-24 20:00:50|467.92|465.04|468.38|465.5|468.54|465.66|467.92|465.04|0
1656100860000|2022-06-24 20:01:00|469.58|466.7|469.89|467.01|469.89|467.01|469.58|466.7|0
1656100870000|2022-06-24 20:01:10|468.61|465.73|468.61|465.73|468.61|465.73|467.99|465.11|0
1656100880000|2022-06-24 20:01:20|468.37|465.97|468.06|465.66|468.37|465.97|468.06|465.66|0
1656100890000|2022-06-24 20:01:30|468.37|465.97|468.84|466.44|468.84|466.44|468.37|465.97|0
1656100900000|2022-06-24 20:01:40|468.68|466.28|469.3|466.9|469.3|466.9|468.68|466.28|0
1656100910000|2022-06-24 20:01:50|469.15|466.75|469.15|466.75|469.15|466.75|469.15|466.75|0
1656100920000|2022-06-24 20:02:00|468.99|466.59|468.84|466.44|469.15|466.75|468.84|466.44|0
1656100930000|2022-06-24 20:02:10|468.53|466.13|468.99|466.59|468.99|466.59|468.37|465.97|0
1656100940000|2022-06-24 20:02:20|469.15|466.75|469.15|466.75|469.15|466.75|468.84|466.44|0
1656100950000|2022-06-24 20:02:30|468.99|466.59|468.99|466.59|468.99|466.59|468.84|466.44|0
1656100960000|2022-06-24 20:02:40|469.15|466.75|469.3|466.9|469.3|466.9|469.15|466.75|0
1656100970000|2022-06-24 20:02:50|469.15|466.75|469.3|466.9|469.3|466.9|468.84|466.44|0
1656100980000|2022-06-24 20:03:00|468.84|466.44|469.3|466.9|469.3|466.9|468.84|466.44|0
1656101000000|2022-06-24 20:03:20|469.46|467.06|470.24|467.84|470.24|467.84|469.46|467.06|0
1656101010000|2022-06-24 20:03:30|470.08|467.68|469.77|467.37|470.39|467.99|469.77|467.37|0
1656101020000|2022-06-24 20:03:40|470.08|467.68|470.24|467.84|470.24|467.84|470.08|467.68|0
1656101030000|2022-06-24 20:03:50|470.08|467.68|470.24|467.84|470.24|467.84|470.08|467.68|0
1656101040000|2022-06-24 20:04:00|470.39|467.99|470.39|467.99|470.39|467.99|470.39|467.99|0
1656101050000|2022-06-24 20:04:10|470.24|467.84|470.39|467.99|470.39|467.99|470.24|467.84|0
1656101070000|2022-06-24 20:04:30|470.08|467.68|470.39|467.99|470.39|467.99|470.08|467.68|0
1656101080000|2022-06-24 20:04:40|470.7|468.3|470.55|468.15|470.7|468.3|470.55|468.15|0
1656101090000|2022-06-24 20:04:50|470.39|467.99|470.39|467.99|470.39|467.99|470.24|467.84|0
1656101100000|2022-06-24 20:05:00|470.55|468.15|470.24|467.84|470.55|468.15|470.24|467.84|0
1656101110000|2022-06-24 20:05:10|470.08|467.68|469.61|467.21|470.08|467.68|469.61|467.21|0
1656101120000|2022-06-24 20:05:20|469.92|467.52|469.92|467.52|469.92|467.52|469.92|467.52|0
1656101130000|2022-06-24 20:05:30|470.08|467.68|469.92|467.52|470.08|467.68|469.92|467.52|0
1656101140000|2022-06-24 20:05:40|470.08|467.68|468.16|465.76|470.08|467.68|468.16|465.76|0
1656101150000|2022-06-24 20:05:50|469.44|467.04|469.44|467.04|469.44|467.04|469.44|467.04|0
1656101160000|2022-06-24 20:06:00|469.6|467.2|470.22|467.82|470.37|467.97|469.6|467.2|0
1656101170000|2022-06-24 20:06:10|470.37|467.97|470.37|467.97|470.37|467.97|470.06|467.66|0
1656101180000|2022-06-24 20:06:20|470.69|468.29|470.84|468.44|470.84|468.44|470.69|468.29|0
1656101190000|2022-06-24 20:06:30|471|468.6|471.31|468.91|471.31|468.91|471|468.6|0
1656101200000|2022-06-24 20:06:40|471.16|468.76|470.84|468.44|471.16|468.76|470.84|468.44|0
1656101210000|2022-06-24 20:06:50|470.69|468.29|470.69|468.29|470.69|468.29|470.69|468.29|0
1656101220000|2022-06-24 20:07:00|471|468.6|470.84|468.44|471|468.6|470.84|468.44|0
1656101230000|2022-06-24 20:07:10|471|468.6|471.31|468.91|471.47|469.07|471|468.6|0
1656101240000|2022-06-24 20:07:20|471.47|469.07|471.15|468.75|471.47|469.07|471.15|468.75|0
1656101250000|2022-06-24 20:07:30|470.84|468.44|470.53|468.13|471|468.6|470.53|468.13|0
1656101260000|2022-06-24 20:07:40|470.37|467.97|470.53|468.13|470.53|468.13|470.06|467.66|0
1656101270000|2022-06-24 20:07:50|470.22|467.82|470.69|468.29|470.69|468.29|470.22|467.82|0
1656101280000|2022-06-24 20:08:00|470.84|468.44|470.69|468.29|470.84|468.44|470.69|468.29|0
1656101290000|2022-06-24 20:08:10|470.77|468.37|470.69|468.29|470.77|468.37|470.69|468.29|0
1656101300000|2022-06-24 20:08:20|470.77|468.37|470.84|468.44|471|468.6|470.77|468.37|0
1656101310000|2022-06-24 20:08:30|470.92|468.52|470.84|468.44|471|468.6|470.84|468.44|0
1656101320000|2022-06-24 20:08:40|470.92|468.52|471.15|468.75|471.15|468.75|470.92|468.52|0
1656101330000|2022-06-24 20:08:50|471|468.6|471.31|468.91|471.31|468.91|470.92|468.52|0
1656101340000|2022-06-24 20:09:00|471.47|469.07|471.15|468.75|471.47|469.07|471.15|468.75|0
1656101350000|2022-06-24 20:09:10|471.31|468.91|470.84|468.44|471.31|468.91|470.84|468.44|0
1656101360000|2022-06-24 20:09:20|471.15|468.75|471.47|469.07|471.47|469.07|471.15|468.75|0
1656101370000|2022-06-24 20:09:30|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1656101380000|2022-06-24 20:09:40|471.39|468.99|471.15|468.75|471.39|468.99|470.69|468.29|0
1656101390000|2022-06-24 20:09:50|471.47|469.07|471|468.6|471.47|469.07|471|468.6|0
1656101400000|2022-06-24 20:10:00|471.15|468.75|471|468.6|471.31|468.91|471|468.6|0
1656101410000|2022-06-24 20:10:10|470.84|468.44|470.69|468.29|470.84|468.44|470.69|468.29|0
1656101420000|2022-06-24 20:10:20|470.84|468.44|470.69|468.29|470.84|468.44|470.53|468.13|0
1656101430000|2022-06-24 20:10:30|471|468.6|471.31|468.91|471.31|468.91|471|468.6|0
1656101440000|2022-06-24 20:10:40|471.47|469.07|471.31|468.91|471.47|469.07|471.31|468.91|0
1656101450000|2022-06-24 20:10:50|471.23|468.83|471.31|468.91|471.31|468.91|471.23|468.83|0
1656101460000|2022-06-24 20:11:00|471.47|469.07|471.62|469.22|471.62|469.22|471.47|469.07|0
1656101480000|2022-06-24 20:11:20|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1656101490000|2022-06-24 20:11:30|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1656101500000|2022-06-24 20:11:40|471.47|469.07|471.31|468.91|471.47|469.07|471.31|468.91|0
1656101510000|2022-06-24 20:11:50|471.47|469.07|471.47|469.07|471.47|469.07|471.47|469.07|0
1656101520000|2022-06-24 20:12:00|471.62|469.22|471.62|469.22|471.78|469.38|471.62|469.22|0
1656101530000|2022-06-24 20:12:10|471.78|469.38|471.62|469.22|471.78|469.38|471.47|469.07|0
1656101540000|2022-06-24 20:12:20|471.78|469.38|471.93|469.53|471.93|469.53|471.78|469.38|0
1656101550000|2022-06-24 20:12:30|472.09|469.69|472.09|469.69|472.09|469.69|472.09|469.69|0
1656101560000|2022-06-24 20:12:40|471.78|469.38|471.78|469.38|471.78|469.38|471.78|469.38|0
1656101570000|2022-06-24 20:12:50|471.93|469.53|471.47|469.07|471.93|469.53|471.47|469.07|0
1656101580000|2022-06-24 20:13:00|471.62|469.22|471.47|469.07|471.62|469.22|471.47|469.07|0
1656101590000|2022-06-24 20:13:10|471.62|469.22|471.62|469.22|471.62|469.22|471.62|469.22|0
1656101600000|2022-06-24 20:13:20|471.47|469.07|471.47|469.07|471.47|469.07|471.47|469.07|0
1656101610000|2022-06-24 20:13:30|471.62|469.22|471.78|469.38|471.78|469.38|471.62|469.22|0
1656101620000|2022-06-24 20:13:40|471.62|469.22|471.62|469.22|471.62|469.22|471.46|469.06|0
1656101630000|2022-06-24 20:13:50|471.46|469.06|471.62|469.22|471.62|469.22|471.46|469.06|0
1656101640000|2022-06-24 20:14:00|471.78|469.38|471.62|469.22|471.93|469.53|471.46|469.06|0
1656101650000|2022-06-24 20:14:10|471.78|469.38|471.78|469.38|471.78|469.38|471.62|469.22|0
1656101660000|2022-06-24 20:14:20|472.09|469.69|471.78|469.38|472.09|469.69|471.78|469.38|0
1656101670000|2022-06-24 20:14:30|471.93|469.53|472.25|469.85|472.25|469.85|471.93|469.53|0
1656101680000|2022-06-24 20:14:40|472.4|470|472.4|470|472.4|470|472.4|470|0
1656101690000|2022-06-24 20:14:50|472.25|469.85|471.78|469.38|472.25|469.85|471.78|469.38|0
1656101710000|2022-06-24 20:15:10|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1656101720000|2022-06-24 20:15:20|471.51|468.71|471.35|468.55|471.51|468.71|471.35|468.55|0
1656101730000|2022-06-24 20:15:30|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1656101740000|2022-06-24 20:15:40|471.35|468.55|471.2|468.4|471.35|468.55|471.2|468.4|0
1656313500000|2022-06-27 07:05:00|464.73|462.33|464.88|462.48|464.88|462.48|464.64|462.24|0
1656313510000|2022-06-27 07:05:10|465.03|462.63|465.11|462.71|465.5|463.1|465.03|462.63|0
1656313520000|2022-06-27 07:05:20|465.34|462.94|465.19|462.79|465.34|462.94|465.19|462.79|0
1656313530000|2022-06-27 07:05:30|465.57|463.17|465.26|462.86|465.81|463.41|465.26|462.86|0
1656313540000|2022-06-27 07:05:40|465.57|463.17|465.03|462.63|465.57|463.17|465.03|462.63|0
1656313550000|2022-06-27 07:05:50|464.95|462.55|464.64|462.24|464.95|462.55|464.57|462.17|0
1656313560000|2022-06-27 07:06:00|464.42|462.02|464.88|462.48|464.88|462.48|464.42|462.02|0
1656313570000|2022-06-27 07:06:10|464.8|462.4|464.57|462.17|464.8|462.4|464.57|462.17|0
1656313580000|2022-06-27 07:06:20|464.42|462.02|463.56|461.16|464.42|462.02|463.49|461.09|0
1656313590000|2022-06-27 07:06:30|463.87|461.47|462.94|460.54|463.87|461.47|462.94|460.54|0
1656313600000|2022-06-27 07:06:40|463.1|460.7|462.94|460.54|463.1|460.7|462.94|460.54|0
1656313610000|2022-06-27 07:06:50|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1656313620000|2022-06-27 07:07:00|462.72|460.32|462.17|459.77|462.72|460.32|462.17|459.77|0
1656313630000|2022-06-27 07:07:10|461.86|459.46|462.17|459.77|462.17|459.77|461.86|459.46|0
1656313640000|2022-06-27 07:07:20|462.41|460.01|462.02|459.62|462.41|460.01|462.02|459.62|0
1656313650000|2022-06-27 07:07:30|462.17|459.77|461.86|459.46|462.17|459.77|461.71|459.31|0
1656313660000|2022-06-27 07:07:40|461.79|459.39|462.1|459.7|462.1|459.7|461.79|459.39|0
1656313670000|2022-06-27 07:07:50|461.71|459.31|462.02|459.62|462.02|459.62|461.55|459.15|0
1656313680000|2022-06-27 07:08:00|462.25|459.85|462.33|459.93|462.33|459.93|462.17|459.77|0
1656313690000|2022-06-27 07:08:10|462.1|459.7|461.86|459.46|462.1|459.7|461.86|459.46|0
1656313700000|2022-06-27 07:08:20|462.25|459.85|461.94|459.54|462.25|459.85|461.94|459.54|0
1656313710000|2022-06-27 07:08:30|461.86|459.46|461.79|459.39|461.86|459.46|461.71|459.31|0
1656313720000|2022-06-27 07:08:40|462.1|459.7|461.48|459.08|462.1|459.7|461.48|459.08|0
1656313730000|2022-06-27 07:08:50|461.71|459.31|461.79|459.39|461.79|459.39|461.55|459.15|0
1656313740000|2022-06-27 07:09:00|461.71|459.31|462.17|459.77|462.17|459.77|461.63|459.23|0
1656313750000|2022-06-27 07:09:10|462.02|459.62|462.41|460.01|462.41|460.01|462.02|459.62|0
1656313760000|2022-06-27 07:09:20|462.33|459.93|462.41|460.01|462.41|460.01|462.17|459.77|0
1656313770000|2022-06-27 07:09:30|462.33|459.93|462.17|459.77|462.33|459.93|462.17|459.77|0
1656313780000|2022-06-27 07:09:40|462.33|459.93|461.94|459.54|462.33|459.93|461.94|459.54|0
1656313790000|2022-06-27 07:09:50|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1656313800000|2022-06-27 07:10:00|461.86|459.46|461.25|458.85|461.86|459.46|460.94|458.54|0
1656313810000|2022-06-27 07:10:10|461.17|458.77|460.94|458.54|461.17|458.77|460.94|458.54|0
1656313820000|2022-06-27 07:10:20|461.09|458.69|460.71|458.31|461.09|458.69|460.71|458.31|0
1656313830000|2022-06-27 07:10:30|460.94|458.54|460.78|458.38|460.94|458.54|460.71|458.31|0
1656313840000|2022-06-27 07:10:40|460.63|458.23|461.17|458.77|461.17|458.77|460.63|458.23|0
1656313850000|2022-06-27 07:10:50|461.4|459|461.71|459.31|461.71|459.31|461.4|459|0
1656313860000|2022-06-27 07:11:00|461.86|459.46|462.02|459.62|462.02|459.62|461.86|459.46|0
1656313870000|2022-06-27 07:11:10|461.79|459.39|461.79|459.39|462.02|459.62|461.79|459.39|0
1656313880000|2022-06-27 07:11:20|461.71|459.31|462.02|459.62|462.02|459.62|461.71|459.31|0
1656313890000|2022-06-27 07:11:30|462.25|459.85|462.32|459.92|462.32|459.92|462.25|459.85|0
1656313900000|2022-06-27 07:11:40|461.79|459.39|461.4|459|461.79|459.39|461.4|459|0
1656313910000|2022-06-27 07:11:50|461.48|459.08|461.71|459.31|461.79|459.39|461.48|459.08|0
1656313920000|2022-06-27 07:12:00|461.86|459.46|462.48|460.08|462.48|460.08|461.86|459.46|0
1656313930000|2022-06-27 07:12:10|462.32|459.92|462.25|459.85|462.48|460.08|462.25|459.85|0
1656313940000|2022-06-27 07:12:20|462.32|459.92|462.17|459.77|462.32|459.92|462.17|459.77|0
1656313950000|2022-06-27 07:12:30|462.32|459.92|462.63|460.23|462.71|460.31|462.32|459.92|0
1656313960000|2022-06-27 07:12:40|462.56|460.16|462.17|459.77|462.56|460.16|462.17|459.77|0
1656313970000|2022-06-27 07:12:50|462.4|460|462.63|460.23|462.79|460.39|462.4|460|0
1656313980000|2022-06-27 07:13:00|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1656313990000|2022-06-27 07:13:10|462.48|460.08|462.32|459.92|462.94|460.54|462.32|459.92|0
1656314000000|2022-06-27 07:13:20|462.63|460.23|462.63|460.23|462.71|460.31|462.56|460.16|0
1656314010000|2022-06-27 07:13:30|462.48|460.08|462.48|460.08|462.48|460.08|462.4|460|0
1656314020000|2022-06-27 07:13:40|462.63|460.23|462.17|459.77|462.63|460.23|462.17|459.77|0
1656314030000|2022-06-27 07:13:50|462.1|459.7|462.71|460.31|462.71|460.31|462.1|459.7|0
1656314040000|2022-06-27 07:14:00|462.48|460.08|462.56|460.16|462.71|460.31|462.48|460.08|0
1656314050000|2022-06-27 07:14:10|462.79|460.39|462.32|459.92|462.79|460.39|462.32|459.92|0
1656314060000|2022-06-27 07:14:20|462.48|460.08|462.25|459.85|462.48|460.08|462.25|459.85|0
1656314070000|2022-06-27 07:14:30|462.17|459.77|462.01|459.61|462.17|459.77|462.01|459.61|0
1656314080000|2022-06-27 07:14:40|461.94|459.54|461.86|459.46|461.94|459.54|461.86|459.46|0
1656314090000|2022-06-27 07:14:50|461.94|459.54|461.94|459.54|462.01|459.61|461.94|459.54|0
1656314100000|2022-06-27 07:15:00|461.86|459.46|461.24|458.84|461.86|459.46|461.24|458.84|0
1656314110000|2022-06-27 07:15:10|461.17|458.77|460.94|458.54|461.17|458.77|460.94|458.54|0
1656314120000|2022-06-27 07:15:20|461.09|458.69|460.32|457.92|461.09|458.69|460.32|457.92|0
1656314130000|2022-06-27 07:15:30|460.47|458.07|460.47|458.07|460.47|458.07|460.32|457.92|0
1656314140000|2022-06-27 07:15:40|460.32|457.92|460.01|457.61|460.63|458.23|460.01|457.61|0
1656314150000|2022-06-27 07:15:50|459.71|457.31|459.55|457.15|459.71|457.31|459.55|457.15|0
1656314160000|2022-06-27 07:16:00|459.4|457|459.94|457.54|460.01|457.61|459.4|457|0
1656314170000|2022-06-27 07:16:10|459.63|457.23|459.55|457.15|459.63|457.23|459.4|457|0
1656314180000|2022-06-27 07:16:20|459.24|456.84|459.4|457|459.4|457|459.24|456.84|0
1656314190000|2022-06-27 07:16:30|459.24|456.84|459.09|456.69|459.24|456.84|458.94|456.54|0
1656314200000|2022-06-27 07:16:40|458.94|456.54|458.32|455.92|458.94|456.54|458.32|455.92|0
1656314210000|2022-06-27 07:16:50|458.48|456.08|458.71|456.31|458.71|456.31|458.48|456.08|0
1656314220000|2022-06-27 07:17:00|458.63|456.23|458.56|456.16|458.86|456.46|458.56|456.16|0
1656314230000|2022-06-27 07:17:10|458.48|456.08|458.86|456.46|458.86|456.46|458.32|455.92|0
1656314240000|2022-06-27 07:17:20|458.78|456.38|458.32|455.92|458.78|456.38|458.32|455.92|0
1656314250000|2022-06-27 07:17:30|458.4|456|458.48|456.08|458.63|456.23|458.4|456|0
1656314260000|2022-06-27 07:17:40|458.71|456.31|458.78|456.38|459.09|456.69|458.71|456.31|0
1656314270000|2022-06-27 07:17:50|458.94|456.54|459.4|457|459.4|457|458.94|456.54|0
1656314280000|2022-06-27 07:18:00|459.7|457.3|460.78|458.38|460.78|458.38|459.7|457.3|0
1656314290000|2022-06-27 07:18:10|460.94|458.54|461.24|458.84|461.24|458.84|460.78|458.38|0
1656314300000|2022-06-27 07:18:20|461.17|458.77|460.47|458.07|461.17|458.77|460.47|458.07|0
1656314310000|2022-06-27 07:18:30|460.94|458.54|460.93|458.53|460.94|458.54|460.93|458.53|0
1656314320000|2022-06-27 07:18:40|460.78|458.38|460.63|458.23|460.78|458.38|459.94|457.54|0
1656314330000|2022-06-27 07:18:50|460.93|458.53|461.09|458.69|461.09|458.69|460.93|458.53|0
1656314340000|2022-06-27 07:19:00|461.24|458.84|460.93|458.53|461.24|458.84|460.93|458.53|0
1656314350000|2022-06-27 07:19:10|461.01|458.61|460.63|458.23|461.01|458.61|460.47|458.07|0
1656314360000|2022-06-27 07:19:20|460.86|458.46|460.93|458.53|460.93|458.53|460.86|458.46|0
1656314370000|2022-06-27 07:19:30|461.09|458.69|461.63|459.23|461.63|459.23|461.09|458.69|0
1656314380000|2022-06-27 07:19:40|461.55|459.15|461.17|458.77|461.55|459.15|461.17|458.77|0
1656314390000|2022-06-27 07:19:50|461.09|458.69|461.48|459.08|461.48|459.08|461.09|458.69|0
1656314400000|2022-06-27 07:20:00|461.24|458.84|461.24|458.84|461.32|458.92|461.24|458.84|0
1656314410000|2022-06-27 07:20:10|461.09|458.69|460.01|457.61|461.09|458.69|460.01|457.61|0
1656314420000|2022-06-27 07:20:20|460.09|457.69|460.16|457.76|460.16|457.76|460.09|457.69|0
1656314430000|2022-06-27 07:20:30|459.63|457.23|459.63|457.23|459.7|457.3|459.63|457.23|0
1656314440000|2022-06-27 07:20:40|459.78|457.38|460.55|458.15|460.55|458.15|459.78|457.38|0
1656314450000|2022-06-27 07:20:50|460.47|458.07|460.16|457.76|460.47|458.07|460.16|457.76|0
1656314460000|2022-06-27 07:21:00|460.01|457.61|459.86|457.46|460.01|457.61|459.78|457.38|0
1656314470000|2022-06-27 07:21:10|460.16|457.76|460.55|458.15|460.55|458.15|460.16|457.76|0
1656314480000|2022-06-27 07:21:20|460.47|458.07|460.78|458.38|460.86|458.46|460.47|458.07|0
1656314490000|2022-06-27 07:21:30|460.93|458.53|461.01|458.61|461.01|458.61|460.86|458.46|0
1656314500000|2022-06-27 07:21:40|460.93|458.53|460.55|458.15|460.93|458.53|460.55|458.15|0
1656314510000|2022-06-27 07:21:50|460.63|458.23|460.4|458|460.63|458.23|460.4|458|0
1656314520000|2022-06-27 07:22:00|460.24|457.84|459.86|457.46|460.24|457.84|459.86|457.46|0
1656314530000|2022-06-27 07:22:10|459.7|457.3|459.7|457.3|459.86|457.46|459.7|457.3|0
1656314540000|2022-06-27 07:22:20|459.55|457.15|459.09|456.69|459.55|457.15|459.09|456.69|0
1656314550000|2022-06-27 07:22:30|459.7|457.3|459.24|456.84|459.7|457.3|459.24|456.84|0
1656314560000|2022-06-27 07:22:40|459.09|456.69|459.4|457|459.48|457.08|459.09|456.69|0
1656314570000|2022-06-27 07:22:50|459.55|457.15|459.63|457.23|459.63|457.23|459.48|457.08|0
1656314580000|2022-06-27 07:23:00|459.86|457.46|459.4|457|459.86|457.46|459.4|457|0
1656314590000|2022-06-27 07:23:10|459.55|457.15|459.4|457|459.55|457.15|459.4|457|0
1656314600000|2022-06-27 07:23:20|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1656314610000|2022-06-27 07:23:30|459.4|457|459.32|456.92|459.48|457.08|459.32|456.92|0
1656314620000|2022-06-27 07:23:40|459.48|457.08|459.63|457.23|459.63|457.23|459.48|457.08|0
1656314630000|2022-06-27 07:23:50|459.4|457|459.47|457.07|459.55|457.15|459.4|457|0
1656314640000|2022-06-27 07:24:00|459.7|457.3|459.4|457|459.7|457.3|459.4|457|0
1656314650000|2022-06-27 07:24:10|459.32|456.92|459.09|456.69|459.47|457.07|459.09|456.69|0
1656314660000|2022-06-27 07:24:20|459.17|456.77|459.09|456.69|459.17|456.77|459.09|456.69|0
1656314670000|2022-06-27 07:24:30|459.01|456.61|458.71|456.31|459.01|456.61|458.71|456.31|0
1656314680000|2022-06-27 07:24:40|458.01|455.61|458.01|455.61|458.01|455.61|457.94|455.54|0
1656314690000|2022-06-27 07:24:50|457.94|455.54|458.25|455.85|458.25|455.85|457.94|455.54|0
1656314700000|2022-06-27 07:25:00|458.32|455.92|458.63|456.23|458.78|456.38|458.32|455.92|0
1656314710000|2022-06-27 07:25:10|458.4|456|458.32|455.92|458.47|456.07|458.32|455.92|0
1656314720000|2022-06-27 07:25:20|457.86|455.46|457.63|455.23|458.01|455.61|457.63|455.23|0
1656314730000|2022-06-27 07:25:30|457.4|455|457.4|455|457.4|455|457.09|454.69|0
1656314740000|2022-06-27 07:25:40|457.25|454.85|457.25|454.85|457.25|454.85|457.09|454.69|0
1656314750000|2022-06-27 07:25:50|456.63|454.23|456.18|453.78|456.63|454.23|456.18|453.78|0
1656314760000|2022-06-27 07:26:00|456.02|453.62|455.72|453.32|456.02|453.62|455.72|453.32|0
1656314770000|2022-06-27 07:26:10|455.95|453.55|455.87|453.47|456.02|453.62|455.87|453.47|0
1656314780000|2022-06-27 07:26:20|456.02|453.62|455.72|453.32|456.02|453.62|455.72|453.32|0
1656314790000|2022-06-27 07:26:30|455.87|453.47|455.34|452.94|455.87|453.47|455.34|452.94|0
1656314800000|2022-06-27 07:26:40|455.41|453.01|454.88|452.48|455.41|453.01|454.88|452.48|0
1656314810000|2022-06-27 07:26:50|454.8|452.4|455.11|452.71|455.11|452.71|454.8|452.4|0
1656314820000|2022-06-27 07:27:00|454.95|452.55|454.8|452.4|455.03|452.63|454.8|452.4|0
1656314830000|2022-06-27 07:27:10|454.73|452.33|454.65|452.25|454.8|452.4|454.65|452.25|0
1656314840000|2022-06-27 07:27:20|454.88|452.48|455.41|453.01|455.41|453.01|454.88|452.48|0
1656314850000|2022-06-27 07:27:30|455.49|453.09|455.56|453.16|455.56|453.16|455.49|453.09|0
1656314860000|2022-06-27 07:27:40|455.49|453.09|455.26|452.86|455.49|453.09|455.26|452.86|0
1656314870000|2022-06-27 07:27:50|455.11|452.71|454.19|451.79|455.11|452.71|454.04|451.64|0
1656314880000|2022-06-27 07:28:00|454.42|452.02|454.49|452.09|454.49|452.09|454.42|452.02|0
1656314890000|2022-06-27 07:28:10|454.73|452.33|454.95|452.55|454.95|452.55|454.65|452.25|0
1656314900000|2022-06-27 07:28:20|454.88|452.48|455.41|453.01|455.49|453.09|454.88|452.48|0
1656314910000|2022-06-27 07:28:30|455.64|453.24|455.72|453.32|455.72|453.32|455.64|453.24|0
1656314920000|2022-06-27 07:28:40|455.56|453.16|455.41|453.01|455.56|453.16|455.41|453.01|0
1656314930000|2022-06-27 07:28:50|455.18|452.78|454.95|452.55|455.26|452.86|454.95|452.55|0
1656314940000|2022-06-27 07:29:00|455.26|452.86|455.64|453.24|455.64|453.24|455.26|452.86|0
1656314950000|2022-06-27 07:29:10|455.41|453.01|455.34|452.94|455.64|453.24|455.34|452.94|0
1656314960000|2022-06-27 07:29:20|454.95|452.55|455.03|452.63|455.1|452.7|454.95|452.55|0
1656314970000|2022-06-27 07:29:30|454.95|452.55|454.95|452.55|454.95|452.55|454.95|452.55|0
1656314980000|2022-06-27 07:29:40|455.03|452.63|454.73|452.33|455.03|452.63|454.73|452.33|0
1656314990000|2022-06-27 07:29:50|454.8|452.4|454.95|452.55|454.95|452.55|454.65|452.25|0
1656315000000|2022-06-27 07:30:00|454.65|452.25|454.8|452.4|454.8|452.4|454.57|452.17|0
1656315010000|2022-06-27 07:30:10|454.88|452.48|454.95|452.55|455.1|452.7|454.88|452.48|0
1656315020000|2022-06-27 07:30:20|454.73|452.33|454.19|451.79|454.8|452.4|454.19|451.79|0
1656315030000|2022-06-27 07:30:30|454.12|451.72|453.96|451.56|454.12|451.72|453.81|451.41|0
1656315040000|2022-06-27 07:30:40|454.04|451.64|453.88|451.48|454.04|451.64|453.81|451.41|0
1656315050000|2022-06-27 07:30:50|453.66|451.26|453.51|451.11|453.66|451.26|453.12|450.72|0
1656315060000|2022-06-27 07:31:00|453.27|450.87|453.88|451.48|453.88|451.48|453.27|450.87|0
1656315070000|2022-06-27 07:31:10|453.73|451.33|453.58|451.18|453.73|451.33|453.58|451.18|0
1656315080000|2022-06-27 07:31:20|453.51|451.11|454.12|451.72|454.12|451.72|453.51|451.11|0
1656315090000|2022-06-27 07:31:30|454.11|451.71|454.27|451.87|454.34|451.94|454.11|451.71|0
1656315100000|2022-06-27 07:31:40|454.49|452.09|454.65|452.25|454.8|452.4|454.49|452.09|0
1656315110000|2022-06-27 07:31:50|454.57|452.17|454.73|452.33|454.8|452.4|454.57|452.17|0
1656315120000|2022-06-27 07:32:00|454.8|452.4|454.65|452.25|455.03|452.63|454.65|452.25|0
1656315130000|2022-06-27 07:32:10|455.41|453.01|455.26|452.86|455.41|453.01|455.26|452.86|0
1656315140000|2022-06-27 07:32:20|455.18|452.78|454.34|451.94|455.18|452.78|454.34|451.94|0
1656315150000|2022-06-27 07:32:30|453.88|451.48|453.58|451.18|453.88|451.48|453.58|451.18|0
1656315160000|2022-06-27 07:32:40|453.73|451.33|453.35|450.95|453.73|451.33|453.35|450.95|0
1656315170000|2022-06-27 07:32:50|453.27|450.87|453.73|451.33|453.73|451.33|453.27|450.87|0
1656315180000|2022-06-27 07:33:00|453.58|451.18|453.5|451.1|453.58|451.18|453.35|450.95|0
1656315190000|2022-06-27 07:33:10|453.43|451.03|452.97|450.57|453.43|451.03|452.82|450.42|0
1656315200000|2022-06-27 07:33:20|452.9|450.5|452.82|450.42|452.9|450.5|452.82|450.42|0
1656315210000|2022-06-27 07:33:30|452.9|450.5|452.51|450.11|452.9|450.5|452.51|450.11|0
1656315220000|2022-06-27 07:33:40|451.6|449.2|451.75|449.35|451.75|449.35|451.45|449.05|0
1656315230000|2022-06-27 07:33:50|451.6|449.2|451.3|448.9|451.6|449.2|451.3|448.9|0
1656315240000|2022-06-27 07:34:00|451.6|449.2|451.75|449.35|451.9|449.5|451.6|449.2|0
1656315250000|2022-06-27 07:34:10|452.21|449.81|451.9|449.5|452.21|449.81|451.9|449.5|0
1656315260000|2022-06-27 07:34:20|452.06|449.66|451.9|449.5|452.06|449.66|451.9|449.5|0
1656315270000|2022-06-27 07:34:30|451.83|449.43|451.37|448.97|451.83|449.43|451.37|448.97|0
1656315280000|2022-06-27 07:34:40|451.3|448.9|451.14|448.74|451.45|449.05|451.14|448.74|0
1656315290000|2022-06-27 07:34:50|450.69|448.29|450.54|448.14|450.84|448.44|450.54|448.14|0
1656315300000|2022-06-27 07:35:00|450.23|447.83|450.38|447.98|450.46|448.06|450.08|447.68|0
1656315310000|2022-06-27 07:35:10|450.54|448.14|450.54|448.14|450.54|448.14|450.46|448.06|0
1656315320000|2022-06-27 07:35:20|450.46|448.06|450.54|448.14|450.54|448.14|450.38|447.98|0
1656315330000|2022-06-27 07:35:30|450.62|448.22|450.38|447.98|450.62|448.22|450.38|447.98|0
1656315340000|2022-06-27 07:35:40|450.46|448.06|450.46|448.06|450.46|448.06|450.46|448.06|0
1656315350000|2022-06-27 07:35:50|450.16|447.76|449.63|447.23|450.16|447.76|449.63|447.23|0
1656315360000|2022-06-27 07:36:00|449.17|446.77|449.48|447.08|449.71|447.31|449.17|446.77|0
1656315370000|2022-06-27 07:36:10|449.63|447.23|449.63|447.23|449.78|447.38|449.48|447.08|0
1656315380000|2022-06-27 07:36:20|449.78|447.38|449.63|447.23|449.78|447.38|449.63|447.23|0
1656315390000|2022-06-27 07:36:30|449.78|447.38|449.63|447.23|449.78|447.38|449.48|447.08|0
1656315400000|2022-06-27 07:36:40|449.71|447.31|449.93|447.53|449.93|447.53|449.71|447.31|0
1656315410000|2022-06-27 07:36:50|450.38|447.98|450.23|447.83|450.38|447.98|450.16|447.76|0
1656315420000|2022-06-27 07:37:00|449.55|447.15|450.08|447.68|450.08|447.68|449.55|447.15|0
1656315430000|2022-06-27 07:37:10|450.16|447.76|449.78|447.38|450.16|447.76|449.78|447.38|0
1656315440000|2022-06-27 07:37:20|449.93|447.53|449.93|447.53|450.16|447.76|449.93|447.53|0
1656315450000|2022-06-27 07:37:30|450.01|447.61|449.47|447.07|450.01|447.61|449.47|447.07|0
1656315460000|2022-06-27 07:37:40|449.32|446.92|449.47|447.07|449.63|447.23|449.32|446.92|0
1656315470000|2022-06-27 07:37:50|449.32|446.92|449.32|446.92|449.4|447|449.32|446.92|0
1656315480000|2022-06-27 07:38:00|449.4|447|449.63|447.23|449.78|447.38|449.4|447|0
1656315490000|2022-06-27 07:38:10|449.47|447.07|449.47|447.07|449.55|447.15|449.47|447.07|0
1656315500000|2022-06-27 07:38:20|449.63|447.23|449.1|446.7|449.63|447.23|449.1|446.7|0
1656315510000|2022-06-27 07:38:30|448.72|446.32|448.72|446.32|448.8|446.4|448.72|446.32|0
1656315520000|2022-06-27 07:38:40|448.57|446.17|448.64|446.24|448.64|446.24|448.41|446.01|0
1656315530000|2022-06-27 07:38:50|448.72|446.32|448.72|446.32|448.72|446.32|448.64|446.24|0
1656315540000|2022-06-27 07:39:00|448.57|446.17|448.41|446.01|448.72|446.32|448.41|446.01|0
1656315550000|2022-06-27 07:39:10|448.57|446.17|448.72|446.32|448.72|446.32|448.49|446.09|0
1656315560000|2022-06-27 07:39:20|449.02|446.62|449.17|446.77|449.17|446.77|449.02|446.62|0
1656315570000|2022-06-27 07:39:30|448.95|446.55|448.72|446.32|448.95|446.55|448.72|446.32|0
1656315580000|2022-06-27 07:39:40|448.95|446.55|449.1|446.7|449.1|446.7|448.95|446.55|0
1656315590000|2022-06-27 07:39:50|449.17|446.77|449.25|446.85|449.32|446.92|449.17|446.77|0
1656315600000|2022-06-27 07:40:00|449.78|447.38|449.4|447|449.78|447.38|449.4|447|0
1656315610000|2022-06-27 07:40:10|449.47|447.07|449.63|447.23|449.63|447.23|449.47|447.07|0
1656315620000|2022-06-27 07:40:20|449.78|447.38|449.63|447.23|449.93|447.53|449.63|447.23|0
1656315630000|2022-06-27 07:40:30|449.78|447.38|450.23|447.83|450.23|447.83|449.78|447.38|0
1656315640000|2022-06-27 07:40:40|450.38|447.98|450.38|447.98|450.46|448.06|450.38|447.98|0
1656315650000|2022-06-27 07:40:50|450.46|448.06|450.69|448.29|450.69|448.29|450.46|448.06|0
1656315660000|2022-06-27 07:41:00|451.29|448.89|450.99|448.59|451.29|448.89|450.84|448.44|0
1656315670000|2022-06-27 07:41:10|450.69|448.29|450.84|448.44|450.92|448.52|450.69|448.29|0
1656315680000|2022-06-27 07:41:20|451.14|448.74|450.99|448.59|451.14|448.74|450.92|448.52|0
1656315690000|2022-06-27 07:41:30|451.14|448.74|451.44|449.04|451.44|449.04|451.14|448.74|0
1656315700000|2022-06-27 07:41:40|451.6|449.2|451.44|449.04|451.6|449.2|451.44|449.04|0
1656315710000|2022-06-27 07:41:50|451.75|449.35|451.6|449.2|451.75|449.35|451.52|449.12|0
1656315720000|2022-06-27 07:42:00|451.75|449.35|451.75|449.35|451.75|449.35|451.75|449.35|0
1656315730000|2022-06-27 07:42:10|451.9|449.5|451.9|449.5|451.98|449.58|451.9|449.5|0
1656315740000|2022-06-27 07:42:20|451.98|449.58|451.52|449.12|451.98|449.58|451.52|449.12|0
1656315750000|2022-06-27 07:42:30|451.6|449.2|451.52|449.12|451.6|449.2|451.52|449.12|0
1656315760000|2022-06-27 07:42:40|451.6|449.2|451.6|449.2|451.6|449.2|451.52|449.12|0
1656315770000|2022-06-27 07:42:50|451.75|449.35|451.37|448.97|451.75|449.35|451.37|448.97|0
1656315780000|2022-06-27 07:43:00|451.44|449.04|451.75|449.35|451.9|449.5|451.44|449.04|0
1656315790000|2022-06-27 07:43:10|451.83|449.43|451.75|449.35|451.83|449.43|451.75|449.35|0
1656315800000|2022-06-27 07:43:20|451.6|449.2|451.6|449.2|451.6|449.2|451.6|449.2|0
1656315810000|2022-06-27 07:43:30|451.68|449.28|451.6|449.2|451.75|449.35|451.6|449.2|0
1656315820000|2022-06-27 07:43:40|451.52|449.12|451.6|449.2|451.6|449.2|451.52|449.12|0
1656315830000|2022-06-27 07:43:50|451.44|449.04|451.75|449.35|451.75|449.35|451.44|449.04|0
1656315840000|2022-06-27 07:44:00|451.9|449.5|451.98|449.58|451.98|449.58|451.9|449.5|0
1656315850000|2022-06-27 07:44:10|452.05|449.65|452.2|449.8|452.2|449.8|452.05|449.65|0
1656315860000|2022-06-27 07:44:20|453.12|450.72|453.12|450.72|453.12|450.72|453.12|450.72|0
1656315870000|2022-06-27 07:44:30|453.27|450.87|452.96|450.56|453.27|450.87|452.96|450.56|0
1656315880000|2022-06-27 07:44:40|453.12|450.72|453.27|450.87|453.27|450.87|453.12|450.72|0
1656315890000|2022-06-27 07:44:50|453.12|450.72|453.27|450.87|453.27|450.87|453.12|450.72|0
1656315900000|2022-06-27 07:45:00|453.12|450.72|452.96|450.56|453.12|450.72|452.96|450.56|0
1656315910000|2022-06-27 07:45:10|453.12|450.72|452.81|450.41|453.12|450.72|452.81|450.41|0
1656315920000|2022-06-27 07:45:20|452.89|450.49|452.96|450.56|452.96|450.56|452.89|450.49|0
1656315930000|2022-06-27 07:45:30|452.81|450.41|452.36|449.96|452.81|450.41|452.36|449.96|0
1656315940000|2022-06-27 07:45:40|452.28|449.88|452.36|449.96|452.36|449.96|452.28|449.88|0
1656315950000|2022-06-27 07:45:50|452.51|450.11|452.59|450.19|452.66|450.26|452.51|450.11|0
1656315960000|2022-06-27 07:46:00|452.51|450.11|452.36|449.96|452.51|450.11|452.2|449.8|0
1656315970000|2022-06-27 07:46:10|452.43|450.03|452.05|449.65|452.43|450.03|452.05|449.65|0
1656315980000|2022-06-27 07:46:20|451.9|449.5|451.98|449.58|451.98|449.58|451.9|449.5|0
1656315990000|2022-06-27 07:46:30|452.05|449.65|452.36|449.96|452.36|449.96|451.98|449.58|0
1656316000000|2022-06-27 07:46:40|452.28|449.88|452.36|449.96|452.36|449.96|452.28|449.88|0
1656316010000|2022-06-27 07:46:50|452.43|450.03|452.2|449.8|452.43|450.03|452.2|449.8|0
1656316020000|2022-06-27 07:47:00|452.28|449.88|452.35|449.95|452.35|449.95|452.28|449.88|0
1656316030000|2022-06-27 07:47:10|452.05|449.65|452.05|449.65|452.05|449.65|451.9|449.5|0
1656316040000|2022-06-27 07:47:20|451.83|449.43|452.05|449.65|452.05|449.65|451.83|449.43|0
1656316050000|2022-06-27 07:47:30|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1656316060000|2022-06-27 07:47:40|452.28|449.88|451.9|449.5|452.28|449.88|451.9|449.5|0
1656316070000|2022-06-27 07:47:50|451.67|449.27|451.59|449.19|451.67|449.27|451.44|449.04|0
1656316080000|2022-06-27 07:48:00|451.44|449.04|451.9|449.5|451.9|449.5|451.44|449.04|0
1656316090000|2022-06-27 07:48:10|452.05|449.65|451.9|449.5|452.2|449.8|451.9|449.5|0
1656316100000|2022-06-27 07:48:20|451.75|449.35|451.44|449.04|451.75|449.35|451.44|449.04|0
1656316110000|2022-06-27 07:48:30|451.37|448.97|451.59|449.19|451.59|449.19|451.37|448.97|0
1656316120000|2022-06-27 07:48:40|451.52|449.12|451.59|449.19|451.59|449.19|451.44|449.04|0
1656316130000|2022-06-27 07:48:50|451.44|449.04|451.44|449.04|451.44|449.04|451.44|449.04|0
1656316140000|2022-06-27 07:49:00|451.29|448.89|451.44|449.04|451.44|449.04|451.22|448.82|0
1656316150000|2022-06-27 07:49:10|451.59|449.19|451.59|449.19|451.59|449.19|451.59|449.19|0
1656316160000|2022-06-27 07:49:20|451.75|449.35|452.2|449.8|452.2|449.8|451.75|449.35|0
1656316170000|2022-06-27 07:49:30|452.05|449.65|452.05|449.65|452.35|449.95|452.05|449.65|0
1656316180000|2022-06-27 07:49:40|451.9|449.5|451.82|449.42|451.9|449.5|451.75|449.35|0
1656316190000|2022-06-27 07:49:50|451.37|448.97|451.29|448.89|451.37|448.97|451.29|448.89|0
1656316200000|2022-06-27 07:50:00|451.44|449.04|451.44|449.04|451.44|449.04|451.37|448.97|0
1656316210000|2022-06-27 07:50:10|451.29|448.89|450.53|448.13|451.29|448.89|450.53|448.13|0
1656316220000|2022-06-27 07:50:20|450.23|447.83|450.08|447.68|450.23|447.83|450.08|447.68|0
1656316230000|2022-06-27 07:50:30|450.15|447.75|449.92|447.52|450.23|447.83|449.92|447.52|0
1656316240000|2022-06-27 07:50:40|450|447.6|450.38|447.98|450.38|447.98|449.92|447.52|0
1656316250000|2022-06-27 07:50:50|450.68|448.28|449.92|447.52|450.68|448.28|449.92|447.52|0
1656316260000|2022-06-27 07:51:00|450.53|448.13|450.23|447.83|450.53|448.13|450.23|447.83|0
1656316270000|2022-06-27 07:51:10|450.08|447.68|450.08|447.68|450.08|447.68|449.92|447.52|0
1656316280000|2022-06-27 07:51:20|450.15|447.75|450.15|447.75|450.23|447.83|450.15|447.75|0
1656316290000|2022-06-27 07:51:30|450.08|447.68|450.61|448.21|450.61|448.21|450.08|447.68|0
1656316300000|2022-06-27 07:51:40|450.23|447.83|450.38|447.98|450.38|447.98|450.23|447.83|0
1656316310000|2022-06-27 07:51:50|450.23|447.83|449.92|447.52|450.23|447.83|449.92|447.52|0
1656316320000|2022-06-27 07:52:00|449.85|447.45|450.23|447.83|450.23|447.83|449.77|447.37|0
1656316330000|2022-06-27 07:52:10|450.31|447.91|450|447.6|450.38|447.98|450|447.6|0
1656316340000|2022-06-27 07:52:20|450.08|447.68|450.23|447.83|450.31|447.91|450.08|447.68|0
1656316350000|2022-06-27 07:52:30|450.38|447.98|449.92|447.52|450.38|447.98|449.92|447.52|0
1656316360000|2022-06-27 07:52:40|449.85|447.45|449.62|447.22|449.85|447.45|449.62|447.22|0
1656316370000|2022-06-27 07:52:50|449.85|447.45|449.85|447.45|449.85|447.45|449.85|447.45|0
1656316380000|2022-06-27 07:53:00|449.01|446.61|449.24|446.84|449.24|446.84|449.01|446.61|0
1656316390000|2022-06-27 07:53:10|449.17|446.77|449.32|446.92|449.32|446.92|449.01|446.61|0
1656316400000|2022-06-27 07:53:20|449.17|446.77|449.32|446.92|449.32|446.92|449.17|446.77|0
1656316410000|2022-06-27 07:53:30|449.47|447.07|449.47|447.07|449.47|447.07|449.47|447.07|0
1656316420000|2022-06-27 07:53:40|449.62|447.22|450.07|447.67|450.07|447.67|449.62|447.22|0
1656316430000|2022-06-27 07:53:50|450|447.6|449.92|447.52|450.07|447.67|449.92|447.52|0
1656316440000|2022-06-27 07:54:00|449.47|447.07|449.47|447.07|449.47|447.07|449.01|446.61|0
1656316450000|2022-06-27 07:54:10|449.62|447.22|449.7|447.3|449.7|447.3|449.62|447.22|0
1656316460000|2022-06-27 07:54:20|449.77|447.37|449.77|447.37|449.92|447.52|449.62|447.22|0
1656316470000|2022-06-27 07:54:30|449.92|447.52|449.77|447.37|449.92|447.52|449.77|447.37|0
1656316480000|2022-06-27 07:54:40|449.47|447.07|449.62|447.22|449.62|447.22|449.47|447.07|0
1656316490000|2022-06-27 07:54:50|449.47|447.07|449.62|447.22|449.62|447.22|449.47|447.07|0
1656316500000|2022-06-27 07:55:00|449.4|447|449.17|446.77|449.4|447|449.17|446.77|0
1656316510000|2022-06-27 07:55:10|449.01|446.61|449.01|446.61|449.01|446.61|448.94|446.54|0
1656316520000|2022-06-27 07:55:20|449.17|446.77|449.32|446.92|449.4|447|449.17|446.77|0
1656316530000|2022-06-27 07:55:30|449.17|446.77|449.17|446.77|449.17|446.77|449.17|446.77|0
1656316540000|2022-06-27 07:55:40|448.86|446.46|449.01|446.61|449.17|446.77|448.86|446.46|0
1656316550000|2022-06-27 07:55:50|449.17|446.77|449.17|446.77|449.32|446.92|449.17|446.77|0
1656316560000|2022-06-27 07:56:00|449.09|446.69|448.94|446.54|449.09|446.69|448.86|446.46|0
1656316570000|2022-06-27 07:56:10|449.09|446.69|449.16|446.76|449.16|446.76|449.09|446.69|0
1656316580000|2022-06-27 07:56:20|449.24|446.84|449.16|446.76|449.24|446.84|449.09|446.69|0
1656316590000|2022-06-27 07:56:30|449.09|446.69|449.01|446.61|449.09|446.69|449.01|446.61|0
1656316600000|2022-06-27 07:56:40|448.86|446.46|449.09|446.69|449.16|446.76|448.86|446.46|0
1656316610000|2022-06-27 07:56:50|449.16|446.76|449.01|446.61|449.16|446.76|449.01|446.61|0
1656316620000|2022-06-27 07:57:00|448.86|446.46|449.01|446.61|449.01|446.61|448.86|446.46|0
1656316630000|2022-06-27 07:57:10|449.09|446.69|449.09|446.69|449.16|446.76|449.01|446.61|0
1656316640000|2022-06-27 07:57:20|448.86|446.46|448.86|446.46|448.86|446.46|448.86|446.46|0
1656316650000|2022-06-27 07:57:30|448.79|446.39|448.86|446.46|448.86|446.46|448.71|446.31|0
1656316660000|2022-06-27 07:57:40|449.16|446.76|449.24|446.84|449.24|446.84|449.16|446.76|0
1656316670000|2022-06-27 07:57:50|449.16|446.76|449.09|446.69|449.16|446.76|449.09|446.69|0
1656316680000|2022-06-27 07:58:00|449.16|446.76|449.01|446.61|449.16|446.76|449.01|446.61|0
1656316690000|2022-06-27 07:58:10|448.94|446.54|451.07|448.67|452.37|449.97|448.94|446.54|0
1656316700000|2022-06-27 07:58:20|451.22|448.82|451.3|448.9|451.3|448.9|451.22|448.82|0
1656316710000|2022-06-27 07:58:30|451.37|448.97|451.53|449.13|451.53|449.13|451.3|448.9|0
1656316720000|2022-06-27 07:58:40|451.6|449.2|451.22|448.82|451.6|449.2|451.22|448.82|0
1656316730000|2022-06-27 07:58:50|451.3|448.9|451.22|448.82|451.37|448.97|451.22|448.82|0
1656316740000|2022-06-27 07:59:00|451|448.6|450.85|448.45|451|448.6|450.62|448.22|0
1656316750000|2022-06-27 07:59:10|450.62|448.22|450.92|448.52|450.92|448.52|450.62|448.22|0
1656316760000|2022-06-27 07:59:20|451.07|448.67|451.07|448.67|451.07|448.67|450.92|448.52|0
1656316770000|2022-06-27 07:59:30|451.15|448.75|450.92|448.52|451.37|448.97|450.92|448.52|0
1656316780000|2022-06-27 07:59:40|450.85|448.45|450.62|448.22|450.92|448.52|450.62|448.22|0
1656316790000|2022-06-27 07:59:50|450.7|448.3|450.77|448.37|450.92|448.52|450.7|448.3|0
1656316800000|2022-06-27 08:00:00|450.92|448.52|450.92|448.52|450.92|448.52|450.77|448.37|0
1656316810000|2022-06-27 08:00:10|450.85|448.45|451.15|448.75|451.15|448.75|450.85|448.45|0
1656316820000|2022-06-27 08:00:20|450.92|448.52|450.77|448.37|451|448.6|450.77|448.37|0
1656316830000|2022-06-27 08:00:30|450.47|448.07|450.32|447.92|450.62|448.22|450.32|447.92|0
1656316840000|2022-06-27 08:00:40|450.77|448.37|451.07|448.67|451.07|448.67|450.77|448.37|0
1656316850000|2022-06-27 08:00:50|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1656316860000|2022-06-27 08:01:00|450.77|448.37|450.62|448.22|450.77|448.37|450.62|448.22|0
1656316870000|2022-06-27 08:01:10|450.77|448.37|450.77|448.37|450.77|448.37|450.77|448.37|0
1656316880000|2022-06-27 08:01:20|450.62|448.22|450.47|448.07|450.62|448.22|450.47|448.07|0
1656316890000|2022-06-27 08:01:30|450.39|447.99|450.62|448.22|450.62|448.22|450.31|447.91|0
1656316900000|2022-06-27 08:01:40|450.77|448.37|450.62|448.22|450.77|448.37|450.62|448.22|0
1656316910000|2022-06-27 08:01:50|450.92|448.52|450.01|447.61|450.92|448.52|450.01|447.61|0
1656316920000|2022-06-27 08:02:00|449.56|447.16|449.79|447.39|450.01|447.61|449.56|447.16|0
1656316930000|2022-06-27 08:02:10|450.16|447.76|450.31|447.91|450.31|447.91|450.09|447.69|0
1656316940000|2022-06-27 08:02:20|450.47|448.07|450.31|447.91|450.54|448.14|450.31|447.91|0
1656316950000|2022-06-27 08:02:30|450.24|447.84|449.86|447.46|450.31|447.91|449.86|447.46|0
1656316960000|2022-06-27 08:02:40|450.01|447.61|449.94|447.54|450.09|447.69|449.94|447.54|0
1656316970000|2022-06-27 08:02:50|450.01|447.61|450.39|447.99|450.39|447.99|450.01|447.61|0
1656316980000|2022-06-27 08:03:00|450.47|448.07|451.22|448.82|451.22|448.82|450.47|448.07|0
1656316990000|2022-06-27 08:03:10|451.3|448.9|451.67|449.27|451.67|449.27|451.3|448.9|0
1656317000000|2022-06-27 08:03:20|451.6|449.2|452.13|449.73|452.13|449.73|451.6|449.2|0
1656317010000|2022-06-27 08:03:30|451.75|449.35|451.98|449.58|452.13|449.73|451.67|449.27|0
1656317020000|2022-06-27 08:03:40|451.9|449.5|451.83|449.43|451.9|449.5|451.83|449.43|0
1656317030000|2022-06-27 08:03:50|451.3|448.9|451.37|448.97|451.67|449.27|451.3|448.9|0
1656317040000|2022-06-27 08:04:00|451.67|449.27|451.98|449.58|451.98|449.58|451.67|449.27|0
1656317050000|2022-06-27 08:04:10|451.83|449.43|451.83|449.43|451.83|449.43|451.67|449.27|0
1656317060000|2022-06-27 08:04:20|451.75|449.35|452.06|449.66|452.06|449.66|451.75|449.35|0
1656317070000|2022-06-27 08:04:30|451.98|449.58|451.75|449.35|451.98|449.58|451.75|449.35|0
1656317080000|2022-06-27 08:04:40|451.67|449.27|451.3|448.9|451.67|449.27|451.3|448.9|0
1656317090000|2022-06-27 08:04:50|451.07|448.67|450.92|448.52|451.15|448.75|450.92|448.52|0
1656317100000|2022-06-27 08:05:00|451.15|448.75|450.85|448.45|451.15|448.75|450.77|448.37|0
1656317110000|2022-06-27 08:05:10|450.62|448.22|450.31|447.91|450.62|448.22|450.31|447.91|0
1656317120000|2022-06-27 08:05:20|450.16|447.76|449.86|447.46|450.16|447.76|449.86|447.46|0
1656317130000|2022-06-27 08:05:30|449.71|447.31|449.11|446.71|449.86|447.46|449.11|446.71|0
1656317140000|2022-06-27 08:05:40|449.26|446.86|449.94|447.54|449.94|447.54|449.26|446.86|0
1656317150000|2022-06-27 08:05:50|449.79|447.39|449.86|447.46|449.86|447.46|449.79|447.39|0
1656317160000|2022-06-27 08:06:00|449.71|447.31|449.56|447.16|449.86|447.46|449.56|447.16|0
1656317170000|2022-06-27 08:06:10|449.86|447.46|450.24|447.84|450.24|447.84|449.86|447.46|0
1656317180000|2022-06-27 08:06:20|450.09|447.69|449.94|447.54|450.16|447.76|449.94|447.54|0
1656317190000|2022-06-27 08:06:30|450.01|447.61|449.71|447.31|450.01|447.61|449.71|447.31|0
1656317200000|2022-06-27 08:06:40|449.79|447.39|449.33|446.93|449.79|447.39|449.33|446.93|0
1656317210000|2022-06-27 08:06:50|449.26|446.86|449.26|446.86|449.26|446.86|449.18|446.78|0
1656317220000|2022-06-27 08:07:00|449.56|447.16|449.56|447.16|449.56|447.16|449.49|447.09|0
1656317230000|2022-06-27 08:07:10|449.86|447.46|450.01|447.61|450.01|447.61|449.71|447.31|0
1656317240000|2022-06-27 08:07:20|450.09|447.69|449.94|447.54|450.24|447.84|449.94|447.54|0
1656317250000|2022-06-27 08:07:30|449.64|447.24|449.41|447.01|449.64|447.24|449.33|446.93|0
1656317260000|2022-06-27 08:07:40|449.11|446.71|449.33|446.93|449.33|446.93|448.95|446.55|0
1656317270000|2022-06-27 08:07:50|449.41|447.01|449.64|447.24|449.64|447.24|449.41|447.01|0
1656317280000|2022-06-27 08:08:00|449.86|447.46|449.94|447.54|449.94|447.54|449.86|447.46|0
1656317290000|2022-06-27 08:08:10|450.09|447.69|450.46|448.06|450.46|448.06|450.09|447.69|0
1656317300000|2022-06-27 08:08:20|450.16|447.76|450.61|448.21|450.61|448.21|450.16|447.76|0
1656317310000|2022-06-27 08:08:30|450.77|448.37|450.31|447.91|450.77|448.37|450.24|447.84|0
1656317320000|2022-06-27 08:08:40|450.16|447.76|449.86|447.46|450.16|447.76|449.86|447.46|0
1656317330000|2022-06-27 08:08:50|450.61|448.21|450.54|448.14|450.61|448.21|450.54|448.14|0
1656317340000|2022-06-27 08:09:00|450.61|448.21|450.92|448.52|450.92|448.52|450.54|448.14|0
1656317350000|2022-06-27 08:09:10|451.07|448.67|450.99|448.59|451.07|448.67|450.84|448.44|0
1656317360000|2022-06-27 08:09:20|451.22|448.82|450.92|448.52|451.22|448.82|450.92|448.52|0
1656317370000|2022-06-27 08:09:30|451.15|448.75|451.07|448.67|451.15|448.75|451.07|448.67|0
1656317380000|2022-06-27 08:09:40|451.22|448.82|451.37|448.97|451.37|448.97|451.22|448.82|0
1656317390000|2022-06-27 08:09:50|451.22|448.82|451.37|448.97|451.37|448.97|451.22|448.82|0
1656317400000|2022-06-27 08:10:00|451.45|449.05|451.52|449.12|451.52|449.12|451.37|448.97|0
1656317410000|2022-06-27 08:10:10|451.67|449.27|451.82|449.42|451.82|449.42|451.67|449.27|0
1656317420000|2022-06-27 08:10:20|451.6|449.2|451.6|449.2|451.67|449.27|451.6|449.2|0
1656317430000|2022-06-27 08:10:30|451.67|449.27|451.67|449.27|451.67|449.27|451.52|449.12|0
1656317440000|2022-06-27 08:10:40|451.52|449.12|451.3|448.9|451.52|449.12|451.3|448.9|0
1656317450000|2022-06-27 08:10:50|451.22|448.82|451.22|448.82|451.3|448.9|451.22|448.82|0
1656317460000|2022-06-27 08:11:00|451.07|448.67|451.07|448.67|451.22|448.82|451.07|448.67|0
1656317470000|2022-06-27 08:11:10|450.84|448.44|450.76|448.36|450.84|448.44|450.76|448.36|0
1656317480000|2022-06-27 08:11:20|450.46|448.06|450.76|448.36|450.76|448.36|450.46|448.06|0
1656317490000|2022-06-27 08:11:30|450.92|448.52|451.07|448.67|451.07|448.67|450.84|448.44|0
1656317500000|2022-06-27 08:11:40|450.99|448.59|450.92|448.52|450.99|448.59|450.84|448.44|0
1656317510000|2022-06-27 08:11:50|450.84|448.44|450.84|448.44|450.99|448.59|450.84|448.44|0
1656317520000|2022-06-27 08:12:00|450.61|448.21|450.31|447.91|450.61|448.21|450.31|447.91|0
1656317530000|2022-06-27 08:12:10|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1656317540000|2022-06-27 08:12:20|450.76|448.36|450.92|448.52|450.92|448.52|450.76|448.36|0
1656317550000|2022-06-27 08:12:30|450.69|448.29|450.46|448.06|450.69|448.29|450.46|448.06|0
1656317560000|2022-06-27 08:12:40|450.39|447.99|450.61|448.21|450.61|448.21|450.39|447.99|0
1656317570000|2022-06-27 08:12:50|450.69|448.29|450.69|448.29|450.91|448.51|450.69|448.29|0
1656317580000|2022-06-27 08:13:00|450.61|448.21|450.46|448.06|450.61|448.21|450.24|447.84|0
1656317590000|2022-06-27 08:13:10|450.31|447.91|450.31|447.91|450.46|448.06|450.31|447.91|0
1656317600000|2022-06-27 08:13:20|450.16|447.76|450.24|447.84|450.24|447.84|450.16|447.76|0
1656317610000|2022-06-27 08:13:30|450.16|447.76|450.16|447.76|450.24|447.84|450.16|447.76|0
1656317620000|2022-06-27 08:13:40|450.31|447.91|450.16|447.76|450.31|447.91|450.16|447.76|0
1656317630000|2022-06-27 08:13:50|450.31|447.91|450.46|448.06|450.46|448.06|450.31|447.91|0
1656317640000|2022-06-27 08:14:00|450.31|447.91|449.86|447.46|450.31|447.91|449.78|447.38|0
1656317650000|2022-06-27 08:14:10|449.78|447.38|449.94|447.54|449.94|447.54|449.78|447.38|0
1656317660000|2022-06-27 08:14:20|450.01|447.61|450.09|447.69|450.09|447.69|450.01|447.61|0
1656317670000|2022-06-27 08:14:30|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1656317680000|2022-06-27 08:14:40|449.86|447.46|449.94|447.54|449.94|447.54|449.78|447.38|0
1656317690000|2022-06-27 08:14:50|449.86|447.46|449.63|447.23|449.86|447.46|449.63|447.23|0
1656317700000|2022-06-27 08:15:00|449.71|447.31|450.16|447.76|450.16|447.76|449.71|447.31|0
1656317710000|2022-06-27 08:15:10|450.09|447.69|450.01|447.61|450.09|447.69|450.01|447.61|0
1656317720000|2022-06-27 08:15:20|449.78|447.38|449.94|447.54|450.01|447.61|449.78|447.38|0
1656317730000|2022-06-27 08:15:30|449.86|447.46|449.71|447.31|449.94|447.54|449.71|447.31|0
1656317740000|2022-06-27 08:15:40|449.63|447.23|449.86|447.46|449.86|447.46|449.55|447.15|0
1656317750000|2022-06-27 08:15:50|449.71|447.31|449.63|447.23|449.71|447.31|449.55|447.15|0
1656317760000|2022-06-27 08:16:00|449.71|447.31|449.63|447.23|449.93|447.53|449.63|447.23|0
1656317770000|2022-06-27 08:16:10|449.78|447.38|449.78|447.38|449.93|447.53|449.78|447.38|0
1656317780000|2022-06-27 08:16:20|449.86|447.46|449.86|447.46|449.93|447.53|449.86|447.46|0
1656317790000|2022-06-27 08:16:30|449.93|447.53|450.24|447.84|450.24|447.84|449.93|447.53|0
1656317800000|2022-06-27 08:16:40|450.09|447.69|449.93|447.53|450.09|447.69|449.71|447.31|0
1656317810000|2022-06-27 08:16:50|450.01|447.61|450.09|447.69|450.09|447.69|450.01|447.61|0
1656317820000|2022-06-27 08:17:00|450.16|447.76|449.78|447.38|450.16|447.76|449.78|447.38|0
1656317830000|2022-06-27 08:17:10|449.71|447.31|449.7|447.3|449.86|447.46|449.7|447.3|0
1656317840000|2022-06-27 08:17:20|449.86|447.46|449.63|447.23|449.86|447.46|449.63|447.23|0
1656317850000|2022-06-27 08:17:30|449.55|447.15|449.78|447.38|449.78|447.38|449.55|447.15|0
1656317860000|2022-06-27 08:17:40|449.86|447.46|450.01|447.61|450.01|447.61|449.86|447.46|0
1656317870000|2022-06-27 08:17:50|449.93|447.53|449.93|447.53|449.93|447.53|449.93|447.53|0
1656317880000|2022-06-27 08:18:00|450.01|447.61|449.86|447.46|450.01|447.61|449.63|447.23|0
1656317890000|2022-06-27 08:18:10|450.01|447.61|449.86|447.46|450.01|447.61|449.86|447.46|0
1656317900000|2022-06-27 08:18:20|449.7|447.3|449.7|447.3|449.7|447.3|449.7|447.3|0
1656317910000|2022-06-27 08:18:30|449.55|447.15|449.7|447.3|449.7|447.3|449.55|447.15|0
1656317920000|2022-06-27 08:18:40|449.55|447.15|449.55|447.15|449.55|447.15|449.4|447|0
1656317930000|2022-06-27 08:18:50|449.48|447.08|449.55|447.15|449.55|447.15|449.4|447|0
1656317940000|2022-06-27 08:19:00|449.48|447.08|449.7|447.3|449.7|447.3|449.48|447.08|0
1656317950000|2022-06-27 08:19:10|449.86|447.46|449.86|447.46|449.86|447.46|449.86|447.46|0
1656317960000|2022-06-27 08:19:20|449.93|447.53|450.01|447.61|450.01|447.61|449.93|447.53|0
1656317970000|2022-06-27 08:19:30|449.86|447.46|450.01|447.61|450.01|447.61|449.86|447.46|0
1656317990000|2022-06-27 08:19:50|450.16|447.76|450.16|447.76|450.16|447.76|450.01|447.61|0
1656318000000|2022-06-27 08:20:00|450.01|447.61|449.85|447.45|450.01|447.61|449.7|447.3|0
1656318020000|2022-06-27 08:20:20|450.01|447.61|450.01|447.61|450.01|447.61|449.85|447.45|0
1656318030000|2022-06-27 08:20:30|450.31|447.91|450.31|447.91|450.61|448.21|450.31|447.91|0
1656318040000|2022-06-27 08:20:40|450.39|447.99|450.54|448.14|450.54|448.14|450.39|447.99|0
1656318050000|2022-06-27 08:20:50|450.61|448.21|450.31|447.91|450.61|448.21|450.31|447.91|0
1656318060000|2022-06-27 08:21:00|450.46|448.06|450.46|448.06|450.46|448.06|450.39|447.99|0
1656318070000|2022-06-27 08:21:10|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1656318080000|2022-06-27 08:21:20|450.46|448.06|450.61|448.21|450.61|448.21|450.39|447.99|0
1656318090000|2022-06-27 08:21:30|450.69|448.29|450.84|448.44|450.84|448.44|450.69|448.29|0
1656318100000|2022-06-27 08:21:40|450.76|448.36|450.76|448.36|450.91|448.51|450.76|448.36|0
1656318110000|2022-06-27 08:21:50|450.91|448.51|450.76|448.36|450.91|448.51|450.76|448.36|0
1656318120000|2022-06-27 08:22:00|450.61|448.21|450.61|448.21|450.76|448.36|450.61|448.21|0
1656318130000|2022-06-27 08:22:10|450.46|448.06|450.61|448.21|450.61|448.21|450.46|448.06|0
1656318140000|2022-06-27 08:22:20|450.69|448.29|450.61|448.21|450.69|448.29|450.61|448.21|0
1656318150000|2022-06-27 08:22:30|450.69|448.29|450.76|448.36|450.76|448.36|450.61|448.21|0
1656318160000|2022-06-27 08:22:40|450.69|448.29|450.76|448.36|450.76|448.36|450.69|448.29|0
1656318170000|2022-06-27 08:22:50|450.61|448.21|450.69|448.29|450.69|448.29|450.61|448.21|0
1656318180000|2022-06-27 08:23:00|450.61|448.21|450.61|448.21|450.76|448.36|450.61|448.21|0
1656318190000|2022-06-27 08:23:10|450.76|448.36|450.69|448.29|450.76|448.36|450.61|448.21|0
1656318200000|2022-06-27 08:23:20|450.61|448.21|450.69|448.29|450.69|448.29|450.61|448.21|0
1656318210000|2022-06-27 08:23:30|450.61|448.21|451.06|448.66|451.06|448.66|450.61|448.21|0
1656318220000|2022-06-27 08:23:40|451.21|448.81|450.99|448.59|451.21|448.81|450.99|448.59|0
1656318230000|2022-06-27 08:23:50|451.06|448.66|451.21|448.81|451.21|448.81|451.06|448.66|0
1656318240000|2022-06-27 08:24:00|451.14|448.74|451.06|448.66|451.14|448.74|451.06|448.66|0
1656318250000|2022-06-27 08:24:10|451.21|448.81|451.36|448.96|451.36|448.96|451.21|448.81|0
1656318260000|2022-06-27 08:24:20|451.44|449.04|451.21|448.81|451.44|449.04|451.21|448.81|0
1656318270000|2022-06-27 08:24:30|451.36|448.96|451.21|448.81|451.36|448.96|451.21|448.81|0
1656318280000|2022-06-27 08:24:40|451.06|448.66|451.14|448.74|451.14|448.74|451.06|448.66|0
1656318290000|2022-06-27 08:24:50|451.21|448.81|451.36|448.96|451.36|448.96|451.21|448.81|0
1656318300000|2022-06-27 08:25:00|451.21|448.81|451.52|449.12|451.52|449.12|451.21|448.81|0
1656318310000|2022-06-27 08:25:10|451.36|448.96|450.76|448.36|451.36|448.96|450.76|448.36|0
1656318320000|2022-06-27 08:25:20|450.84|448.44|450.99|448.59|450.99|448.59|450.84|448.44|0
1656318330000|2022-06-27 08:25:30|450.91|448.51|450.91|448.51|451.06|448.66|450.91|448.51|0
1656318340000|2022-06-27 08:25:40|450.61|448.21|450.46|448.06|450.61|448.21|450.46|448.06|0
1656318350000|2022-06-27 08:25:50|450.61|448.21|450.61|448.21|450.76|448.36|450.61|448.21|0
1656318360000|2022-06-27 08:26:00|450.46|448.06|450.46|448.06|450.54|448.14|450.46|448.06|0
1656318370000|2022-06-27 08:26:10|450.54|448.14|450.76|448.36|450.76|448.36|450.54|448.14|0
1656318380000|2022-06-27 08:26:20|451.36|448.96|450.69|448.29|451.36|448.96|450.69|448.29|0
1656318390000|2022-06-27 08:26:30|451.06|448.66|451.29|448.89|451.29|448.89|451.06|448.66|0
1656318400000|2022-06-27 08:26:40|451.21|448.81|451.21|448.81|451.21|448.81|451.21|448.81|0
1656318410000|2022-06-27 08:26:50|451.14|448.74|451.06|448.66|451.14|448.74|451.06|448.66|0
1656318420000|2022-06-27 08:27:00|451.21|448.81|451.29|448.89|451.29|448.89|451.21|448.81|0
1656318430000|2022-06-27 08:27:10|451.21|448.81|451.14|448.74|451.21|448.81|451.06|448.66|0
1656318440000|2022-06-27 08:27:20|450.91|448.51|451.06|448.66|451.14|448.74|450.91|448.51|0
1656318450000|2022-06-27 08:27:30|451.14|448.74|450.91|448.51|451.21|448.81|450.91|448.51|0
1656318460000|2022-06-27 08:27:40|451.06|448.66|451.14|448.74|451.14|448.74|451.06|448.66|0
1656318470000|2022-06-27 08:27:50|451.21|448.81|451.36|448.96|451.36|448.96|451.21|448.81|0
1656318480000|2022-06-27 08:28:00|450.99|448.59|451.06|448.66|451.21|448.81|450.99|448.59|0
1656318490000|2022-06-27 08:28:10|451.21|448.81|451.21|448.81|451.21|448.81|451.21|448.81|0
1656318500000|2022-06-27 08:28:20|450.76|448.36|450.99|448.59|450.99|448.59|450.76|448.36|0
1656318510000|2022-06-27 08:28:30|450.91|448.51|450.99|448.59|450.99|448.59|450.91|448.51|0
1656318520000|2022-06-27 08:28:40|450.91|448.51|451.36|448.96|451.36|448.96|450.91|448.51|0
1656318530000|2022-06-27 08:28:50|451.51|449.11|451.51|449.11|451.51|449.11|451.51|449.11|0
1656318540000|2022-06-27 08:29:00|451.44|449.04|451.21|448.81|451.44|449.04|451.21|448.81|0
1656318550000|2022-06-27 08:29:10|451.06|448.66|450.91|448.51|451.06|448.66|450.91|448.51|0
1656318560000|2022-06-27 08:29:20|451.06|448.66|450.99|448.59|451.06|448.66|450.99|448.59|0
1656318570000|2022-06-27 08:29:30|450.91|448.51|451.06|448.66|451.06|448.66|450.91|448.51|0
1656318580000|2022-06-27 08:29:40|451.14|448.74|451.06|448.66|451.14|448.74|451.06|448.66|0
1656318590000|2022-06-27 08:29:50|450.99|448.59|450.99|448.59|450.99|448.59|450.99|448.59|0
1656318600000|2022-06-27 08:30:00|451.06|448.66|450.91|448.51|451.06|448.66|450.91|448.51|0
1656318610000|2022-06-27 08:30:10|450.76|448.36|450.76|448.36|450.84|448.44|450.76|448.36|0
1656318620000|2022-06-27 08:30:20|450.91|448.51|450.91|448.51|450.91|448.51|450.91|448.51|0
1656318630000|2022-06-27 08:30:30|450.99|448.59|451.06|448.66|451.06|448.66|450.99|448.59|0
1656318640000|2022-06-27 08:30:40|451.14|448.74|450.76|448.36|451.14|448.74|450.76|448.36|0
1656318650000|2022-06-27 08:30:50|450.91|448.51|450.84|448.44|450.91|448.51|450.84|448.44|0
1656318660000|2022-06-27 08:31:00|450.76|448.36|451.06|448.66|451.06|448.66|450.76|448.36|0
1656318670000|2022-06-27 08:31:10|451.21|448.81|451.14|448.74|451.21|448.81|451.14|448.74|0
1656318680000|2022-06-27 08:31:20|451.06|448.66|451.14|448.74|451.14|448.74|451.06|448.66|0
1656318690000|2022-06-27 08:31:30|451.21|448.81|450.76|448.36|451.21|448.81|450.76|448.36|0
1656318700000|2022-06-27 08:31:40|450.91|448.51|450.99|448.59|450.99|448.59|450.76|448.36|0
1656318710000|2022-06-27 08:31:50|450.91|448.51|450.76|448.36|450.91|448.51|450.76|448.36|0
1656318720000|2022-06-27 08:32:00|450.91|448.51|450.99|448.59|450.99|448.59|450.84|448.44|0
1656318730000|2022-06-27 08:32:10|450.91|448.51|450.91|448.51|450.91|448.51|450.91|448.51|0
1656318740000|2022-06-27 08:32:20|450.76|448.36|450.84|448.44|450.84|448.44|450.76|448.36|0
1656318750000|2022-06-27 08:32:30|450.76|448.36|450.91|448.51|450.91|448.51|450.76|448.36|0
1656318760000|2022-06-27 08:32:40|450.99|448.59|451.06|448.66|451.06|448.66|450.99|448.59|0
1656318770000|2022-06-27 08:32:50|450.99|448.59|451.06|448.66|451.14|448.74|450.99|448.59|0
1656318780000|2022-06-27 08:33:00|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1656318790000|2022-06-27 08:33:10|451.21|448.81|451.21|448.81|451.29|448.89|451.21|448.81|0
1656318800000|2022-06-27 08:33:20|451.36|448.96|451.36|448.96|451.36|448.96|451.36|448.96|0
1656318810000|2022-06-27 08:33:30|451.97|449.57|451.82|449.42|451.97|449.57|451.74|449.34|0
1656318820000|2022-06-27 08:33:40|451.89|449.49|451.66|449.26|451.89|449.49|451.66|449.26|0
1656318830000|2022-06-27 08:33:50|451.81|449.41|452.12|449.72|452.12|449.72|451.81|449.41|0
1656318840000|2022-06-27 08:34:00|452.2|449.8|452.12|449.72|452.2|449.8|452.12|449.72|0
1656318850000|2022-06-27 08:34:10|451.89|449.49|451.81|449.41|451.89|449.49|451.81|449.41|0
1656318860000|2022-06-27 08:34:20|451.74|449.34|452.04|449.64|452.04|449.64|451.74|449.34|0
1656318870000|2022-06-27 08:34:30|451.97|449.57|451.97|449.57|452.12|449.72|451.97|449.57|0
1656318880000|2022-06-27 08:34:40|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1656318890000|2022-06-27 08:34:50|451.97|449.57|451.81|449.41|451.97|449.57|451.81|449.41|0
1656318900000|2022-06-27 08:35:00|451.66|449.26|451.81|449.41|451.81|449.41|451.66|449.26|0
1656318910000|2022-06-27 08:35:10|451.97|449.57|451.97|449.57|451.97|449.57|451.97|449.57|0
1656318920000|2022-06-27 08:35:20|451.81|449.41|451.89|449.49|451.89|449.49|451.81|449.41|0
1656318930000|2022-06-27 08:35:30|452.12|449.72|452.12|449.72|452.12|449.72|452.12|449.72|0
1656318940000|2022-06-27 08:35:40|452.27|449.87|452.12|449.72|452.27|449.87|452.12|449.72|0
1656318950000|2022-06-27 08:35:50|452.2|449.8|452.12|449.72|452.2|449.8|452.12|449.72|0
1656318960000|2022-06-27 08:36:00|451.97|449.57|452.12|449.72|452.12|449.72|451.97|449.57|0
1656318970000|2022-06-27 08:36:10|452.2|449.8|452.2|449.8|452.27|449.87|452.2|449.8|0
1656318980000|2022-06-27 08:36:20|452.27|449.87|452.35|449.95|452.35|449.95|452.27|449.87|0
1656318990000|2022-06-27 08:36:30|452.27|449.87|452.12|449.72|452.27|449.87|452.12|449.72|0
1656319000000|2022-06-27 08:36:40|452.27|449.87|452.27|449.87|452.27|449.87|452.27|449.87|0
1656319010000|2022-06-27 08:36:50|452.12|449.72|452.12|449.72|452.12|449.72|452.12|449.72|0
1656319020000|2022-06-27 08:37:00|452.2|449.8|452.27|449.87|452.27|449.87|452.12|449.72|0
1656319070000|2022-06-27 08:37:50|452.42|450.02|452.27|449.87|452.42|450.02|452.27|449.87|0
1656319080000|2022-06-27 08:38:00|452.2|449.8|452.42|450.02|452.42|450.02|452.12|449.72|0
1656319090000|2022-06-27 08:38:10|452.35|449.95|452.42|450.02|452.42|450.02|452.35|449.95|0
1656319100000|2022-06-27 08:38:20|452.35|449.95|453.03|450.63|453.03|450.63|452.27|449.87|0
1656319110000|2022-06-27 08:38:30|453.18|450.78|453.63|451.23|453.63|451.23|453.18|450.78|0
1656319120000|2022-06-27 08:38:40|453.48|451.08|453.94|451.54|454.17|451.77|453.48|451.08|0
1656319130000|2022-06-27 08:38:50|453.63|451.23|453.86|451.46|453.86|451.46|453.63|451.23|0
1656319140000|2022-06-27 08:39:00|454.09|451.69|454.54|452.14|454.7|452.3|454.09|451.69|0
1656319150000|2022-06-27 08:39:10|454.62|452.22|454.47|452.07|454.62|452.22|454.47|452.07|0
1656319160000|2022-06-27 08:39:20|454.54|452.14|454.7|452.3|454.7|452.3|454.54|452.14|0
1656319170000|2022-06-27 08:39:30|454.85|452.45|454.85|452.45|454.85|452.45|454.54|452.14|0
1656319180000|2022-06-27 08:39:40|455|452.6|455|452.6|455.15|452.75|455|452.6|0
1656319190000|2022-06-27 08:39:50|454.85|452.45|454.85|452.45|455|452.6|454.85|452.45|0
1656319200000|2022-06-27 08:40:00|454.69|452.29|455|452.6|455.15|452.75|454.69|452.29|0
1656319210000|2022-06-27 08:40:10|454.85|452.45|455.15|452.75|455.15|452.75|454.85|452.45|0
1656319220000|2022-06-27 08:40:20|455.23|452.83|455|452.6|455.23|452.83|455|452.6|0
1656319230000|2022-06-27 08:40:30|455.3|452.9|455.61|453.21|455.61|453.21|455.3|452.9|0
1656319240000|2022-06-27 08:40:40|455.46|453.06|455.15|452.75|455.46|453.06|455.15|452.75|0
1656319250000|2022-06-27 08:40:50|455|452.6|455|452.6|455.08|452.68|455|452.6|0
1656319260000|2022-06-27 08:41:00|455.15|452.75|454.69|452.29|455.15|452.75|454.69|452.29|0
1656319270000|2022-06-27 08:41:10|454.62|452.22|454.62|452.22|454.62|452.22|454.54|452.14|0
1656319280000|2022-06-27 08:41:20|454.54|452.14|454.69|452.29|454.85|452.45|454.54|452.14|0
1656319290000|2022-06-27 08:41:30|454.54|452.14|454.47|452.07|454.54|452.14|454.47|452.07|0
1656319300000|2022-06-27 08:41:40|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1656319310000|2022-06-27 08:41:50|454.24|451.84|454.47|452.07|454.54|452.14|454.24|451.84|0
1656319320000|2022-06-27 08:42:00|454.24|451.84|454.39|451.99|454.39|451.99|454.24|451.84|0
1656319330000|2022-06-27 08:42:10|454.24|451.84|454.32|451.92|454.32|451.92|454.24|451.84|0
1656319340000|2022-06-27 08:42:20|454.24|451.84|454.39|451.99|454.39|451.99|454.24|451.84|0
1656319350000|2022-06-27 08:42:30|454.24|451.84|454.39|451.99|454.39|451.99|454.24|451.84|0
1656319360000|2022-06-27 08:42:40|454.09|451.69|454.24|451.84|454.24|451.84|454.09|451.69|0
1656319370000|2022-06-27 08:42:50|454.09|451.69|454.39|451.99|454.39|451.99|454.09|451.69|0
1656319380000|2022-06-27 08:43:00|454.32|451.92|454.54|452.14|454.54|452.14|454.24|451.84|0
1656319400000|2022-06-27 08:43:20|454.47|452.07|454.54|452.14|454.54|452.14|454.39|451.99|0
1656319410000|2022-06-27 08:43:30|454.69|452.29|454.69|452.29|454.69|452.29|454.69|452.29|0
1656319420000|2022-06-27 08:43:40|454.85|452.45|455|452.6|455.15|452.75|454.77|452.37|0
1656319430000|2022-06-27 08:43:50|455.08|452.68|455.08|452.68|455.08|452.68|455|452.6|0
1656319440000|2022-06-27 08:44:00|455|452.6|455.23|452.83|455.3|452.9|455|452.6|0
1656319450000|2022-06-27 08:44:10|455.3|452.9|455.23|452.83|455.3|452.9|455.23|452.83|0
1656319460000|2022-06-27 08:44:20|455|452.6|455.08|452.68|455.08|452.68|454.85|452.45|0
1656319470000|2022-06-27 08:44:30|455.15|452.75|455|452.6|455.15|452.75|455|452.6|0
1656319480000|2022-06-27 08:44:40|454.69|452.29|454.77|452.37|454.85|452.45|454.69|452.29|0
1656319490000|2022-06-27 08:44:50|454.69|452.29|454.69|452.29|454.69|452.29|454.69|452.29|0
1656319500000|2022-06-27 08:45:00|454.77|452.37|454.54|452.14|454.77|452.37|454.54|452.14|0
1656319510000|2022-06-27 08:45:10|454.62|452.22|454.85|452.45|454.85|452.45|454.62|452.22|0
1656319520000|2022-06-27 08:45:20|454.69|452.29|454.24|451.84|454.77|452.37|454.24|451.84|0
1656319530000|2022-06-27 08:45:30|454.39|451.99|454.39|451.99|454.39|451.99|454.32|451.92|0
1656319540000|2022-06-27 08:45:40|454.24|451.84|454.32|451.92|454.32|451.92|454.24|451.84|0
1656319550000|2022-06-27 08:45:50|454.24|451.84|454.24|451.84|454.39|451.99|454.24|451.84|0
1656319560000|2022-06-27 08:46:00|454.32|451.92|454.84|452.44|454.84|452.44|454.32|451.92|0
1656319570000|2022-06-27 08:46:10|455|452.6|455.15|452.75|455.15|452.75|455|452.6|0
1656319580000|2022-06-27 08:46:20|455.3|452.9|455.3|452.9|455.45|453.05|455.3|452.9|0
1656319590000|2022-06-27 08:46:30|455.38|452.98|455.3|452.9|455.38|452.98|455.3|452.9|0
1656319600000|2022-06-27 08:46:40|455.45|453.05|455.61|453.21|455.61|453.21|455.45|453.05|0
1656319610000|2022-06-27 08:46:50|455.53|453.13|455.15|452.75|455.61|453.21|455.15|452.75|0
1656319620000|2022-06-27 08:47:00|455|452.6|455.15|452.75|455.15|452.75|455|452.6|0
1656319630000|2022-06-27 08:47:10|455.3|452.9|455.3|452.9|455.45|453.05|455.3|452.9|0
1656319640000|2022-06-27 08:47:20|455.45|453.05|455.45|453.05|455.53|453.13|455.45|453.05|0
1656319650000|2022-06-27 08:47:30|455.3|452.9|455.6|453.2|455.6|453.2|455.3|452.9|0
1656319660000|2022-06-27 08:47:40|455.53|453.13|455.45|453.05|455.53|453.13|455.38|452.98|0
1656319670000|2022-06-27 08:47:50|455.3|452.9|454.92|452.52|455.3|452.9|454.92|452.52|0
1656319680000|2022-06-27 08:48:00|454.77|452.37|455|452.6|455|452.6|454.69|452.29|0
1656319690000|2022-06-27 08:48:10|454.92|452.52|454.54|452.14|454.92|452.52|454.54|452.14|0
1656319700000|2022-06-27 08:48:20|454.69|452.29|454.92|452.52|455|452.6|454.69|452.29|0
1656319710000|2022-06-27 08:48:30|454.54|452.14|454.54|452.14|454.62|452.22|454.54|452.14|0
1656319720000|2022-06-27 08:48:40|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1656319740000|2022-06-27 08:49:00|454.54|452.14|454.54|452.14|454.54|452.14|454.54|452.14|0
1656319750000|2022-06-27 08:49:10|454.84|452.44|455|452.6|455|452.6|454.84|452.44|0
1656319760000|2022-06-27 08:49:20|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1656319770000|2022-06-27 08:49:30|454.62|452.22|454.92|452.52|455.07|452.67|454.62|452.22|0
1656319780000|2022-06-27 08:49:40|454.84|452.44|454.84|452.44|454.84|452.44|454.84|452.44|0
1656319790000|2022-06-27 08:49:50|454.69|452.29|454.69|452.29|454.69|452.29|454.69|452.29|0
1656319800000|2022-06-27 08:50:00|454.54|452.14|454.39|451.99|454.54|452.14|454.39|451.99|0
1656319810000|2022-06-27 08:50:10|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1656319820000|2022-06-27 08:50:20|454.24|451.84|454.31|451.91|454.31|451.91|454.24|451.84|0
1656319830000|2022-06-27 08:50:30|454.24|451.84|454.24|451.84|454.24|451.84|454.16|451.76|0
1656319840000|2022-06-27 08:50:40|454.39|451.99|454.54|452.14|454.54|452.14|454.39|451.99|0
1656319850000|2022-06-27 08:50:50|454.69|452.29|454.54|452.14|454.69|452.29|454.54|452.14|0
1656319860000|2022-06-27 08:51:00|454.39|451.99|454.84|452.44|454.84|452.44|454.39|451.99|0
1656319870000|2022-06-27 08:51:10|454.99|452.59|454.84|452.44|454.99|452.59|454.84|452.44|0
1656319880000|2022-06-27 08:51:20|454.69|452.29|454.84|452.44|454.84|452.44|454.69|452.29|0
1656319890000|2022-06-27 08:51:30|454.77|452.37|454.77|452.37|454.84|452.44|454.77|452.37|0
1656319900000|2022-06-27 08:51:40|454.84|452.44|454.84|452.44|454.84|452.44|454.69|452.29|0
1656319910000|2022-06-27 08:51:50|454.92|452.52|454.99|452.59|454.99|452.59|454.92|452.52|0
1656319920000|2022-06-27 08:52:00|455.07|452.67|455.15|452.75|455.15|452.75|454.99|452.59|0
1656319930000|2022-06-27 08:52:10|455.3|452.9|454.99|452.59|455.3|452.9|454.99|452.59|0
1656319940000|2022-06-27 08:52:20|454.84|452.44|454.69|452.29|454.84|452.44|454.69|452.29|0
1656319950000|2022-06-27 08:52:30|454.84|452.44|454.99|452.59|454.99|452.59|454.84|452.44|0
1656319960000|2022-06-27 08:52:40|455.07|452.67|454.99|452.59|455.07|452.67|454.99|452.59|0
1656319970000|2022-06-27 08:52:50|455.07|452.67|455.15|452.75|455.15|452.75|455.07|452.67|0
1656319980000|2022-06-27 08:53:00|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1656319990000|2022-06-27 08:53:10|455.15|452.75|455.3|452.9|455.3|452.9|455.15|452.75|0
1656320000000|2022-06-27 08:53:20|455.23|452.83|455.15|452.75|455.23|452.83|454.99|452.59|0
1656320010000|2022-06-27 08:53:30|455.07|452.67|455.15|452.75|455.15|452.75|455.07|452.67|0
1656320020000|2022-06-27 08:53:40|455.23|452.83|455.6|453.2|455.6|453.2|455.23|452.83|0
1656320040000|2022-06-27 08:54:00|455.53|453.13|455.68|453.28|455.68|453.28|455.53|453.13|0
1656320050000|2022-06-27 08:54:10|455.91|453.51|455.99|453.59|456.06|453.66|455.91|453.51|0
1656320060000|2022-06-27 08:54:20|456.06|453.66|455.99|453.59|456.06|453.66|455.91|453.51|0
1656320070000|2022-06-27 08:54:30|456.21|453.81|456.44|454.04|456.44|454.04|456.21|453.81|0
1656320080000|2022-06-27 08:54:40|456.52|454.12|456.52|454.12|456.52|454.12|456.36|453.96|0
1656320090000|2022-06-27 08:54:50|456.82|454.42|456.82|454.42|456.82|454.42|456.82|454.42|0
1656320100000|2022-06-27 08:55:00|456.97|454.57|457.28|454.88|457.28|454.88|456.82|454.42|0
1656320110000|2022-06-27 08:55:10|457.36|454.96|457.43|455.03|457.43|455.03|457.36|454.96|0
1656320120000|2022-06-27 08:55:20|457.28|454.88|456.97|454.57|457.43|455.03|456.97|454.57|0
1656320130000|2022-06-27 08:55:30|456.82|454.42|456.36|453.96|456.82|454.42|456.36|453.96|0
1656320140000|2022-06-27 08:55:40|456.6|454.2|456.75|454.35|456.75|454.35|456.52|454.12|0
1656320150000|2022-06-27 08:55:50|456.82|454.42|456.82|454.42|456.82|454.42|456.67|454.27|0
1656320160000|2022-06-27 08:56:00|456.75|454.35|456.59|454.19|456.75|454.35|456.59|454.19|0
1656320170000|2022-06-27 08:56:10|456.52|454.12|456.82|454.42|456.82|454.42|456.52|454.12|0
1656320180000|2022-06-27 08:56:20|456.67|454.27|456.67|454.27|456.67|454.27|456.59|454.19|0
1656320190000|2022-06-27 08:56:30|456.59|454.19|456.52|454.12|456.59|454.19|456.52|454.12|0
1656320200000|2022-06-27 08:56:40|456.67|454.27|456.67|454.27|456.67|454.27|456.67|454.27|0
1656320210000|2022-06-27 08:56:50|456.82|454.42|456.67|454.27|456.82|454.42|456.67|454.27|0
1656320220000|2022-06-27 08:57:00|456.52|454.12|456.52|454.12|456.52|454.12|456.52|454.12|0
1656320230000|2022-06-27 08:57:10|456.59|454.19|456.52|454.12|456.59|454.19|456.52|454.12|0
1656320240000|2022-06-27 08:57:20|456.36|453.96|456.36|453.96|456.36|453.96|456.29|453.89|0
1656320250000|2022-06-27 08:57:30|456.21|453.81|456.21|453.81|456.29|453.89|456.21|453.81|0
1656320260000|2022-06-27 08:57:40|456.06|453.66|456.36|453.96|456.36|453.96|456.06|453.66|0
1656320270000|2022-06-27 08:57:50|456.59|454.19|456.67|454.27|456.67|454.27|456.59|454.19|0
1656320280000|2022-06-27 08:58:00|456.51|454.11|456.59|454.19|456.59|454.19|456.51|454.11|0
1656320290000|2022-06-27 08:58:10|456.51|454.11|456.51|454.11|456.59|454.19|456.51|454.11|0
1656320300000|2022-06-27 08:58:20|456.59|454.19|456.59|454.19|456.59|454.19|456.59|454.19|0
1656320310000|2022-06-27 08:58:30|456.67|454.27|456.82|454.42|456.82|454.42|456.67|454.27|0
1656320320000|2022-06-27 08:58:40|456.44|454.04|456.82|454.42|456.82|454.42|456.44|454.04|0
1656320330000|2022-06-27 08:58:50|456.9|454.5|456.9|454.5|456.97|454.57|456.82|454.42|0
1656320340000|2022-06-27 08:59:00|456.82|454.42|456.51|454.11|456.82|454.42|456.51|454.11|0
1656320350000|2022-06-27 08:59:10|456.67|454.27|456.75|454.35|456.75|454.35|456.67|454.27|0
1656320360000|2022-06-27 08:59:20|456.67|454.27|456.21|453.81|456.67|454.27|456.21|453.81|0
1656320370000|2022-06-27 08:59:30|456.36|453.96|456.36|453.96|456.36|453.96|456.36|453.96|0
1656320380000|2022-06-27 08:59:40|456.44|454.04|456.67|454.27|456.67|454.27|456.44|454.04|0
1656320390000|2022-06-27 08:59:50|456.36|453.96|456.29|453.89|456.36|453.96|456.29|453.89|0
1656320400000|2022-06-27 09:00:00|456.21|453.81|456.51|454.11|456.51|454.11|456.21|453.81|0
1656320410000|2022-06-27 09:00:10|456.29|453.89|456.29|453.89|456.29|453.89|456.21|453.81|0
1656320420000|2022-06-27 09:00:20|456.21|453.81|456.44|454.04|456.44|454.04|456.21|453.81|0
1656320430000|2022-06-27 09:00:30|456.36|453.96|456.29|453.89|456.36|453.96|456.29|453.89|0
1656320440000|2022-06-27 09:00:40|456.21|453.81|456.21|453.81|456.29|453.89|456.21|453.81|0
1656320450000|2022-06-27 09:00:50|456.29|453.89|456.21|453.81|456.29|453.89|456.21|453.81|0
1656320460000|2022-06-27 09:01:00|456.06|453.66|455.98|453.58|456.06|453.66|455.9|453.5|0
1656320470000|2022-06-27 09:01:10|456.06|453.66|456.06|453.66|456.06|453.66|455.9|453.5|0
1656320480000|2022-06-27 09:01:20|455.98|453.58|455.98|453.58|455.98|453.58|455.98|453.58|0
1656320490000|2022-06-27 09:01:30|456.21|453.81|456.51|454.11|456.59|454.19|456.21|453.81|0
1656320500000|2022-06-27 09:01:40|456.59|454.19|456.67|454.27|456.67|454.27|456.36|453.96|0
1656320510000|2022-06-27 09:01:50|456.59|454.19|456.36|453.96|456.59|454.19|456.36|453.96|0
1656320520000|2022-06-27 09:02:00|456.44|454.04|456.36|453.96|456.51|454.11|456.36|453.96|0
1656320530000|2022-06-27 09:02:10|456.44|454.04|456.21|453.81|456.44|454.04|456.21|453.81|0
1656320550000|2022-06-27 09:02:30|456.06|453.66|456.51|454.11|456.51|454.11|456.06|453.66|0
1656320560000|2022-06-27 09:02:40|456.36|453.96|456.21|453.81|456.36|453.96|456.21|453.81|0
1656320570000|2022-06-27 09:02:50|456.29|453.89|456.06|453.66|456.29|453.89|456.06|453.66|0
1656320580000|2022-06-27 09:03:00|456.14|453.74|456.06|453.66|456.14|453.74|456.06|453.66|0
1656320590000|2022-06-27 09:03:10|456.21|453.81|456.51|454.11|456.51|454.11|456.21|453.81|0
1656320600000|2022-06-27 09:03:20|456.44|454.04|456.44|454.04|456.51|454.11|456.21|453.81|0
1656320610000|2022-06-27 09:03:30|456.36|453.96|456.29|453.89|456.44|454.04|456.29|453.89|0
1656320620000|2022-06-27 09:03:40|456.21|453.81|456.13|453.73|456.21|453.81|456.13|453.73|0
1656320630000|2022-06-27 09:03:50|456.06|453.66|456.06|453.66|456.06|453.66|456.06|453.66|0
1656320640000|2022-06-27 09:04:00|456.13|453.73|455.9|453.5|456.13|453.73|455.9|453.5|0
1656320650000|2022-06-27 09:04:10|456.06|453.66|455.9|453.5|456.06|453.66|455.9|453.5|0
1656320660000|2022-06-27 09:04:20|456.21|453.81|456.21|453.81|456.21|453.81|456.21|453.81|0
1656320670000|2022-06-27 09:04:30|456.36|453.96|456.21|453.81|456.36|453.96|456.21|453.81|0
1656320680000|2022-06-27 09:04:40|456.13|453.73|456.21|453.81|456.21|453.81|456.06|453.66|0
1656320690000|2022-06-27 09:04:50|456.51|454.11|456.66|454.26|456.66|454.26|456.51|454.11|0
1656320700000|2022-06-27 09:05:00|456.82|454.42|456.97|454.57|456.97|454.57|456.82|454.42|0
1656320710000|2022-06-27 09:05:10|456.82|454.42|457.12|454.72|457.12|454.72|456.82|454.42|0
1656320720000|2022-06-27 09:05:20|457.2|454.8|457.35|454.95|457.35|454.95|457.2|454.8|0
1656320730000|2022-06-27 09:05:30|457.43|455.03|457.66|455.26|457.66|455.26|457.27|454.87|0
1656320740000|2022-06-27 09:05:40|457.58|455.18|457.58|455.18|457.58|455.18|457.51|455.11|0
1656320760000|2022-06-27 09:06:00|457.73|455.33|457.73|455.33|457.73|455.33|457.73|455.33|0
1656320770000|2022-06-27 09:06:10|457.81|455.41|458.04|455.64|458.04|455.64|457.81|455.41|0
1656320780000|2022-06-27 09:06:20|457.88|455.48|457.88|455.48|457.88|455.48|457.88|455.48|0
1656320790000|2022-06-27 09:06:30|457.96|455.56|458.04|455.64|458.04|455.64|457.88|455.48|0
1656320800000|2022-06-27 09:06:40|457.96|455.56|457.96|455.56|458.04|455.64|457.96|455.56|0
1656320810000|2022-06-27 09:06:50|458.04|455.64|458.19|455.79|458.19|455.79|458.04|455.64|0
1656320820000|2022-06-27 09:07:00|458.04|455.64|458.19|455.79|458.19|455.79|458.04|455.64|0
1656320830000|2022-06-27 09:07:10|458.27|455.87|458.34|455.94|458.34|455.94|458.27|455.87|0
1656320840000|2022-06-27 09:07:20|458.95|456.55|459.41|457.01|459.41|457.01|458.8|456.4|0
1656320850000|2022-06-27 09:07:30|459.34|456.94|459.41|457.01|459.41|457.01|459.34|456.94|0
1656320860000|2022-06-27 09:07:40|459.34|456.94|458.8|456.4|459.34|456.94|458.8|456.4|0
1656320870000|2022-06-27 09:07:50|458.95|456.55|458.8|456.4|458.95|456.55|458.8|456.4|0
1656320880000|2022-06-27 09:08:00|458.65|456.25|458.65|456.25|458.65|456.25|458.65|456.25|0
1656320890000|2022-06-27 09:08:10|458.73|456.33|458.65|456.25|458.73|456.33|458.5|456.1|0
1656320900000|2022-06-27 09:08:20|458.5|456.1|458.34|455.94|458.5|456.1|458.34|455.94|0
1656320910000|2022-06-27 09:08:30|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1656320920000|2022-06-27 09:08:40|458.34|455.94|458.34|455.94|458.34|455.94|458.34|455.94|0
1656320930000|2022-06-27 09:08:50|458.42|456.02|458.34|455.94|458.42|456.02|458.34|455.94|0
1656320940000|2022-06-27 09:09:00|458.42|456.02|458.65|456.25|458.8|456.4|458.42|456.02|0
1656320950000|2022-06-27 09:09:10|458.49|456.09|458.65|456.25|458.65|456.25|458.49|456.09|0
1656320960000|2022-06-27 09:09:20|458.57|456.17|458.8|456.4|458.95|456.55|458.57|456.17|0
1656320970000|2022-06-27 09:09:30|458.95|456.55|458.8|456.4|458.95|456.55|458.8|456.4|0
1656320980000|2022-06-27 09:09:40|458.65|456.25|458.8|456.4|458.8|456.4|458.65|456.25|0
1656320990000|2022-06-27 09:09:50|458.95|456.55|459.26|456.86|459.26|456.86|458.95|456.55|0
1656321000000|2022-06-27 09:10:00|459.11|456.71|458.95|456.55|459.11|456.71|458.95|456.55|0
1656321010000|2022-06-27 09:10:10|459.03|456.63|458.95|456.55|459.03|456.63|458.95|456.55|0
1656321020000|2022-06-27 09:10:20|458.34|455.94|458.34|455.94|458.34|455.94|458.34|455.94|0
1656321030000|2022-06-27 09:10:30|458.19|455.79|458.04|455.64|458.19|455.79|457.81|455.41|0
1656321040000|2022-06-27 09:10:40|457.96|455.56|457.88|455.48|458.04|455.64|457.88|455.48|0
1656321050000|2022-06-27 09:10:50|457.96|455.56|457.73|455.33|458.04|455.64|457.73|455.33|0
1656321060000|2022-06-27 09:11:00|457.88|455.48|458.49|456.09|458.49|456.09|457.88|455.48|0
1656321070000|2022-06-27 09:11:10|458.34|455.94|458.49|456.09|458.49|456.09|458.34|455.94|0
1656321080000|2022-06-27 09:11:20|458.34|455.94|458.34|455.94|458.34|455.94|458.34|455.94|0
1656321090000|2022-06-27 09:11:30|458.49|456.09|458.34|455.94|458.49|456.09|458.34|455.94|0
1656321100000|2022-06-27 09:11:40|458.19|455.79|458.19|455.79|458.34|455.94|458.19|455.79|0
1656321110000|2022-06-27 09:11:50|457.73|455.33|457.73|455.33|457.73|455.33|457.73|455.33|0
1656321120000|2022-06-27 09:12:00|457.58|455.18|457.42|455.02|457.58|455.18|457.42|455.02|0
1656321130000|2022-06-27 09:12:10|457.58|455.18|457.5|455.1|457.58|455.18|457.5|455.1|0
1656321140000|2022-06-27 09:12:20|457.58|455.18|457.42|455.02|457.58|455.18|457.42|455.02|0
1656321150000|2022-06-27 09:12:30|457.35|454.95|456.81|454.41|457.35|454.95|456.81|454.41|0
1656321160000|2022-06-27 09:12:40|456.44|454.04|455.75|453.35|456.44|454.04|455.75|453.35|0
1656321170000|2022-06-27 09:12:50|456.05|453.65|455.75|453.35|456.05|453.65|455.75|453.35|0
1656321180000|2022-06-27 09:13:00|455.9|453.5|456.05|453.65|456.05|453.65|455.9|453.5|0
1656321190000|2022-06-27 09:13:10|455.6|453.2|455.83|453.43|455.83|453.43|455.6|453.2|0
1656321200000|2022-06-27 09:13:20|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1656321210000|2022-06-27 09:13:30|455.98|453.58|455.98|453.58|455.98|453.58|455.9|453.5|0
1656321220000|2022-06-27 09:13:40|455.9|453.5|456.05|453.65|456.05|453.65|455.9|453.5|0
1656321240000|2022-06-27 09:14:00|455.98|453.58|455.98|453.58|455.98|453.58|455.98|453.58|0
1656321250000|2022-06-27 09:14:10|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1656321260000|2022-06-27 09:14:20|455.9|453.5|456.05|453.65|456.05|453.65|455.9|453.5|0
1656321270000|2022-06-27 09:14:30|456.81|454.41|456.74|454.34|456.81|454.41|456.74|454.34|0
1656321280000|2022-06-27 09:14:40|456.66|454.26|456.81|454.41|456.81|454.41|456.66|454.26|0
1656321290000|2022-06-27 09:14:50|456.66|454.26|456.81|454.41|456.81|454.41|456.66|454.26|0
1656321300000|2022-06-27 09:15:00|456.97|454.57|457.42|455.02|457.42|455.02|456.97|454.57|0
1656321310000|2022-06-27 09:15:10|457.58|455.18|456.81|454.41|457.58|455.18|456.81|454.41|0
1656321320000|2022-06-27 09:15:20|456.66|454.26|456.74|454.34|456.74|454.34|456.66|454.26|0
1656321330000|2022-06-27 09:15:30|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1656321340000|2022-06-27 09:15:40|456.51|454.11|456.51|454.11|456.51|454.11|456.51|454.11|0
1656321350000|2022-06-27 09:15:50|456.66|454.26|456.81|454.41|456.81|454.41|456.66|454.26|0
1656321360000|2022-06-27 09:16:00|456.89|454.49|457.12|454.72|457.12|454.72|456.89|454.49|0
1656321370000|2022-06-27 09:16:10|456.97|454.57|456.81|454.41|456.97|454.57|456.66|454.26|0
1656321380000|2022-06-27 09:16:20|456.89|454.49|456.66|454.26|456.89|454.49|456.66|454.26|0
1656321390000|2022-06-27 09:16:30|456.51|454.11|456.66|454.26|456.66|454.26|456.51|454.11|0
1656321400000|2022-06-27 09:16:40|456.59|454.19|456.51|454.11|456.59|454.19|456.51|454.11|0
1656321410000|2022-06-27 09:16:50|456.2|453.8|456.51|454.11|456.51|454.11|456.2|453.8|0
1656321420000|2022-06-27 09:17:00|456.36|453.96|456.36|453.96|456.36|453.96|456.2|453.8|0
1656321430000|2022-06-27 09:17:10|456.43|454.03|456.43|454.03|456.43|454.03|456.43|454.03|0
1656321440000|2022-06-27 09:17:20|456.51|454.11|456.36|453.96|456.51|454.11|456.13|453.73|0
1656321450000|2022-06-27 09:17:30|456.51|454.11|456.51|454.11|456.51|454.11|456.51|454.11|0
1656321460000|2022-06-27 09:17:40|456.36|453.96|456.51|454.11|456.51|454.11|456.36|453.96|0
1656321480000|2022-06-27 09:18:00|456.59|454.19|456.36|453.96|456.59|454.19|456.36|453.96|0
1656321490000|2022-06-27 09:18:10|456.43|454.03|456.36|453.96|456.43|454.03|456.36|453.96|0
1656321510000|2022-06-27 09:18:30|456.2|453.8|456.51|454.11|456.51|454.11|456.2|453.8|0
1656321520000|2022-06-27 09:18:40|456.35|453.95|456.2|453.8|456.35|453.95|456.2|453.8|0
1656321530000|2022-06-27 09:18:50|456.35|453.95|456.2|453.8|456.35|453.95|456.2|453.8|0
1656321540000|2022-06-27 09:19:00|456.35|453.95|456.28|453.88|456.35|453.95|456.2|453.8|0
1656321560000|2022-06-27 09:19:20|456.2|453.8|456.13|453.73|456.35|453.95|456.13|453.73|0
1656321570000|2022-06-27 09:19:30|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1656321580000|2022-06-27 09:19:40|456.28|453.88|456.35|453.95|456.35|453.95|456.28|453.88|0
1656321590000|2022-06-27 09:19:50|456.43|454.03|456.35|453.95|456.43|454.03|456.35|453.95|0
1656321600000|2022-06-27 09:20:00|456.2|453.8|456.28|453.88|456.28|453.88|456.2|453.8|0
1656321610000|2022-06-27 09:20:10|456.2|453.8|456.35|453.95|456.35|453.95|456.05|453.65|0
1656321620000|2022-06-27 09:20:20|456.43|454.03|456.35|453.95|456.43|454.03|456.35|453.95|0
1656321630000|2022-06-27 09:20:30|456.43|454.03|455.9|453.5|456.43|454.03|455.9|453.5|0
1656321640000|2022-06-27 09:20:40|455.74|453.34|455.44|453.04|455.9|453.5|455.44|453.04|0
1656321650000|2022-06-27 09:20:50|455.37|452.97|455.29|452.89|455.37|452.97|455.29|452.89|0
1656321660000|2022-06-27 09:21:00|455.44|453.04|455.29|452.89|455.44|453.04|455.29|452.89|0
1656321670000|2022-06-27 09:21:10|455.37|452.97|455.29|452.89|455.44|453.04|455.29|452.89|0
1656321680000|2022-06-27 09:21:20|455.14|452.74|454.98|452.58|455.14|452.74|454.98|452.58|0
1656321690000|2022-06-27 09:21:30|454.91|452.51|455.14|452.74|455.14|452.74|454.91|452.51|0
1656321700000|2022-06-27 09:21:40|455.06|452.66|455.29|452.89|455.29|452.89|455.06|452.66|0
1656321710000|2022-06-27 09:21:50|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1656321720000|2022-06-27 09:22:00|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1656321730000|2022-06-27 09:22:10|455.44|453.04|455.37|452.97|455.59|453.19|455.37|452.97|0
1656321740000|2022-06-27 09:22:20|455.44|453.04|455.82|453.42|455.82|453.42|455.44|453.04|0
1656321750000|2022-06-27 09:22:30|455.74|453.34|455.9|453.5|455.9|453.5|455.74|453.34|0
1656321760000|2022-06-27 09:22:40|455.98|453.58|456.05|453.65|456.05|453.65|455.98|453.58|0
1656321770000|2022-06-27 09:22:50|456.13|453.73|456.13|453.73|456.13|453.73|456.13|453.73|0
1656321780000|2022-06-27 09:23:00|456.05|453.65|455.44|453.04|456.05|453.65|455.44|453.04|0
1656321790000|2022-06-27 09:23:10|455.74|453.34|455.59|453.19|455.74|453.34|455.59|453.19|0
1656321800000|2022-06-27 09:23:20|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656321810000|2022-06-27 09:23:30|455.67|453.27|455.82|453.42|455.82|453.42|455.59|453.19|0
1656321820000|2022-06-27 09:23:40|455.74|453.34|455.59|453.19|455.74|453.34|455.59|453.19|0
1656321830000|2022-06-27 09:23:50|455.74|453.34|455.9|453.5|455.9|453.5|455.74|453.34|0
1656321840000|2022-06-27 09:24:00|455.98|453.58|456.13|453.73|456.13|453.73|455.98|453.58|0
1656321850000|2022-06-27 09:24:10|455.9|453.5|455.9|453.5|455.9|453.5|455.9|453.5|0
1656321870000|2022-06-27 09:24:30|456.05|453.65|455.74|453.34|456.05|453.65|455.74|453.34|0
1656321880000|2022-06-27 09:24:40|455.82|453.42|455.97|453.57|455.97|453.57|455.74|453.34|0
1656321890000|2022-06-27 09:24:50|455.9|453.5|455.97|453.57|455.97|453.57|455.9|453.5|0
1656321900000|2022-06-27 09:25:00|455.9|453.5|455.97|453.57|455.97|453.57|455.9|453.5|0
1656321910000|2022-06-27 09:25:10|456.05|453.65|456.5|454.1|456.5|454.1|456.05|453.65|0
1656321920000|2022-06-27 09:25:20|456.35|453.95|456.5|454.1|456.58|454.18|456.35|453.95|0
1656321930000|2022-06-27 09:25:30|456.58|454.18|456.5|454.1|456.58|454.18|456.5|454.1|0
1656321940000|2022-06-27 09:25:40|456.66|454.26|456.81|454.41|456.96|454.56|456.66|454.26|0
1656321950000|2022-06-27 09:25:50|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1656321960000|2022-06-27 09:26:00|456.58|454.18|456.66|454.26|456.66|454.26|456.5|454.1|0
1656321970000|2022-06-27 09:26:10|456.58|454.18|456.58|454.18|456.66|454.26|456.58|454.18|0
1656321980000|2022-06-27 09:26:20|456.5|454.1|456.5|454.1|456.5|454.1|456.5|454.1|0
1656321990000|2022-06-27 09:26:30|456.35|453.95|456.05|453.65|456.35|453.95|456.05|453.65|0
1656322000000|2022-06-27 09:26:40|455.9|453.5|455.74|453.34|455.9|453.5|455.74|453.34|0
1656322010000|2022-06-27 09:26:50|455.89|453.49|455.74|453.34|455.89|453.49|455.74|453.34|0
1656322020000|2022-06-27 09:27:00|455.89|453.49|455.59|453.19|455.89|453.49|455.59|453.19|0
1656322030000|2022-06-27 09:27:10|455.74|453.34|455.67|453.27|455.74|453.34|455.67|453.27|0
1656322040000|2022-06-27 09:27:20|455.74|453.34|455.74|453.34|455.74|453.34|455.67|453.27|0
1656322050000|2022-06-27 09:27:30|455.44|453.04|455.52|453.12|455.52|453.12|455.44|453.04|0
1656322060000|2022-06-27 09:27:40|455.59|453.19|455.59|453.19|455.67|453.27|455.59|453.19|0
1656322070000|2022-06-27 09:27:50|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1656322080000|2022-06-27 09:28:00|456.05|453.65|456.2|453.8|456.2|453.8|456.05|453.65|0
1656322090000|2022-06-27 09:28:10|456.28|453.88|456.35|453.95|456.35|453.95|456.28|453.88|0
1656322100000|2022-06-27 09:28:20|456.28|453.88|455.89|453.49|456.28|453.88|455.89|453.49|0
1656322110000|2022-06-27 09:28:30|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1656322120000|2022-06-27 09:28:40|456.13|453.73|456.05|453.65|456.13|453.73|456.05|453.65|0
1656322130000|2022-06-27 09:28:50|456.13|453.73|456.05|453.65|456.2|453.8|456.05|453.65|0
1656322140000|2022-06-27 09:29:00|455.97|453.57|455.82|453.42|455.97|453.57|455.82|453.42|0
1656322150000|2022-06-27 09:29:10|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656322160000|2022-06-27 09:29:20|455.59|453.19|455.52|453.12|455.59|453.19|455.52|453.12|0
1656322170000|2022-06-27 09:29:30|455.59|453.19|455.59|453.19|455.59|453.19|455.59|453.19|0
1656322180000|2022-06-27 09:29:40|455.52|453.12|455.74|453.34|455.74|453.34|455.52|453.12|0
1656322190000|2022-06-27 09:29:50|455.67|453.27|455.59|453.19|455.67|453.27|455.59|453.19|0
1656322200000|2022-06-27 09:30:00|455.89|453.49|455.89|453.49|456.05|453.65|455.82|453.42|0
1656322210000|2022-06-27 09:30:10|456.12|453.72|456.28|453.88|456.35|453.95|456.12|453.72|0
1656322220000|2022-06-27 09:30:20|456.2|453.8|456.28|453.88|456.28|453.88|456.2|453.8|0
1656322230000|2022-06-27 09:30:30|456.2|453.8|456.35|453.95|456.35|453.95|456.2|453.8|0
1656322240000|2022-06-27 09:30:40|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1656322250000|2022-06-27 09:30:50|456.2|453.8|456.05|453.65|456.2|453.8|456.05|453.65|0
1656322270000|2022-06-27 09:31:10|456.12|453.72|455.74|453.34|456.12|453.72|455.74|453.34|0
1656322280000|2022-06-27 09:31:20|455.67|453.27|455.74|453.34|455.74|453.34|455.67|453.27|0
1656322290000|2022-06-27 09:31:30|455.67|453.27|455.59|453.19|455.74|453.34|455.59|453.19|0
1656322300000|2022-06-27 09:31:40|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656322320000|2022-06-27 09:32:00|455.82|453.42|456.12|453.72|456.12|453.72|455.74|453.34|0
1656322330000|2022-06-27 09:32:10|456.04|453.64|455.67|453.27|456.04|453.64|455.67|453.27|0
1656322340000|2022-06-27 09:32:20|455.59|453.19|455.67|453.27|455.67|453.27|455.59|453.19|0
1656322350000|2022-06-27 09:32:30|455.52|453.12|455.28|452.88|455.52|453.12|455.28|452.88|0
1656322360000|2022-06-27 09:32:40|455.13|452.73|455.28|452.88|455.28|452.88|455.13|452.73|0
1656322370000|2022-06-27 09:32:50|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1656322380000|2022-06-27 09:33:00|455.13|452.73|455.44|453.04|455.44|453.04|455.13|452.73|0
1656322390000|2022-06-27 09:33:10|455.52|453.12|455.59|453.19|455.59|453.19|455.52|453.12|0
1656322400000|2022-06-27 09:33:20|456.12|453.72|456.2|453.8|456.2|453.8|456.12|453.72|0
1656322410000|2022-06-27 09:33:30|456.43|454.03|456.43|454.03|456.43|454.03|456.43|454.03|0
1656322420000|2022-06-27 09:33:40|456.5|454.1|456.73|454.33|456.81|454.41|456.5|454.1|0
1656322430000|2022-06-27 09:33:50|456.65|454.25|456.58|454.18|456.81|454.41|456.58|454.18|0
1656322440000|2022-06-27 09:34:00|456.5|454.1|456.5|454.1|456.5|454.1|456.5|454.1|0
1656322450000|2022-06-27 09:34:10|456.43|454.03|456.43|454.03|456.43|454.03|456.43|454.03|0
1656322460000|2022-06-27 09:34:20|456.35|453.95|456.43|454.03|456.5|454.1|456.35|453.95|0
1656322470000|2022-06-27 09:34:30|456.5|454.1|456.35|453.95|456.5|454.1|456.35|453.95|0
1656322480000|2022-06-27 09:34:40|456.5|454.1|456.35|453.95|456.5|454.1|456.35|453.95|0
1656322490000|2022-06-27 09:34:50|456.96|454.56|456.96|454.56|456.96|454.56|456.81|454.41|0
1656322500000|2022-06-27 09:35:00|456.5|454.1|456.5|454.1|456.65|454.25|456.5|454.1|0
1656322510000|2022-06-27 09:35:10|456.65|454.25|456.73|454.33|456.73|454.33|456.65|454.25|0
1656322520000|2022-06-27 09:35:20|456.8|454.4|456.8|454.4|456.8|454.4|456.73|454.33|0
1656322530000|2022-06-27 09:35:30|456.65|454.25|456.73|454.33|456.73|454.33|456.65|454.25|0
1656322540000|2022-06-27 09:35:40|456.8|454.4|456.8|454.4|456.8|454.4|456.8|454.4|0
1656322550000|2022-06-27 09:35:50|456.96|454.56|456.96|454.56|456.96|454.56|456.96|454.56|0
1656322570000|2022-06-27 09:36:10|457.11|454.71|456.96|454.56|457.11|454.71|456.96|454.56|0
1656322580000|2022-06-27 09:36:20|457.04|454.64|456.8|454.4|457.04|454.64|456.65|454.25|0
1656322590000|2022-06-27 09:36:30|456.65|454.25|456.73|454.33|456.73|454.33|456.65|454.25|0
1656322600000|2022-06-27 09:36:40|456.8|454.4|456.88|454.48|456.96|454.56|456.8|454.4|0
1656322610000|2022-06-27 09:36:50|456.8|454.4|456.88|454.48|456.88|454.48|456.8|454.4|0
1656322620000|2022-06-27 09:37:00|456.5|454.1|456.5|454.1|456.58|454.18|456.5|454.1|0
1656322630000|2022-06-27 09:37:10|456.65|454.25|456.65|454.25|456.65|454.25|456.65|454.25|0
1656322650000|2022-06-27 09:37:30|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1656322660000|2022-06-27 09:37:40|456.65|454.25|456.5|454.1|456.8|454.4|456.5|454.1|0
1656322670000|2022-06-27 09:37:50|456.58|454.18|456.5|454.1|456.58|454.18|456.5|454.1|0
1656322680000|2022-06-27 09:38:00|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1656322690000|2022-06-27 09:38:10|456.65|454.25|456.58|454.18|456.65|454.25|456.58|454.18|0
1656322700000|2022-06-27 09:38:20|456.5|454.1|456.5|454.1|456.5|454.1|456.43|454.03|0
1656322720000|2022-06-27 09:38:40|456.58|454.18|456.65|454.25|456.65|454.25|456.5|454.1|0
1656322730000|2022-06-27 09:38:50|456.5|454.1|456.5|454.1|456.5|454.1|456.5|454.1|0
1656322740000|2022-06-27 09:39:00|456.65|454.25|456.96|454.56|456.96|454.56|456.65|454.25|0
1656322750000|2022-06-27 09:39:10|457.04|454.64|457.41|455.01|457.57|455.17|457.04|454.64|0
1656322760000|2022-06-27 09:39:20|457.57|455.17|457.57|455.17|457.72|455.32|457.57|455.17|0
1656322770000|2022-06-27 09:39:30|457.41|455.01|457.72|455.32|457.72|455.32|457.41|455.01|0
1656322780000|2022-06-27 09:39:40|457.87|455.47|457.87|455.47|458.02|455.62|457.87|455.47|0
1656322790000|2022-06-27 09:39:50|457.72|455.32|457.41|455.01|457.72|455.32|457.41|455.01|0
1656322810000|2022-06-27 09:40:10|457.26|454.86|457.49|455.09|457.49|455.09|457.26|454.86|0
1656322820000|2022-06-27 09:40:20|457.41|455.01|457.34|454.94|457.41|455.01|457.26|454.86|0
1656322830000|2022-06-27 09:40:30|457.26|454.86|457.56|455.16|457.56|455.16|457.26|454.86|0
1656322840000|2022-06-27 09:40:40|457.49|455.09|457.8|455.4|457.8|455.4|457.49|455.09|0
1656322850000|2022-06-27 09:40:50|458.18|455.78|457.87|455.47|458.18|455.78|457.87|455.47|0
1656322860000|2022-06-27 09:41:00|457.95|455.55|457.87|455.47|458.02|455.62|457.87|455.47|0
1656322870000|2022-06-27 09:41:10|458.1|455.7|458.33|455.93|458.33|455.93|458.02|455.62|0
1656322880000|2022-06-27 09:41:20|457.87|455.47|457.87|455.47|458.02|455.62|457.87|455.47|0
1656322890000|2022-06-27 09:41:30|458.02|455.62|457.87|455.47|458.02|455.62|457.87|455.47|0
1656322900000|2022-06-27 09:41:40|457.8|455.4|457.72|455.32|457.87|455.47|457.72|455.32|0
1656322910000|2022-06-27 09:41:50|457.87|455.47|457.64|455.24|457.87|455.47|457.64|455.24|0
1656322920000|2022-06-27 09:42:00|457.56|455.16|457.72|455.32|457.72|455.32|457.56|455.16|0
1656322930000|2022-06-27 09:42:10|457.56|455.16|457.56|455.16|457.56|455.16|457.56|455.16|0
1656322940000|2022-06-27 09:42:20|457.41|455.01|457.41|455.01|457.41|455.01|457.34|454.94|0
1656322950000|2022-06-27 09:42:30|457.34|454.94|457.26|454.86|457.34|454.94|457.26|454.86|0
1656322960000|2022-06-27 09:42:40|457.34|454.94|457.34|454.94|457.41|455.01|457.34|454.94|0
1656322970000|2022-06-27 09:42:50|457.26|454.86|457.34|454.94|457.34|454.94|457.26|454.86|0
1656322980000|2022-06-27 09:43:00|457.11|454.71|457.26|454.86|457.26|454.86|457.11|454.71|0
1656323000000|2022-06-27 09:43:20|457.19|454.79|457.26|454.86|457.26|454.86|457.19|454.79|0
1656323010000|2022-06-27 09:43:30|457.19|454.79|456.95|454.55|457.26|454.86|456.95|454.55|0
1656323030000|2022-06-27 09:43:50|457.03|454.63|456.95|454.55|457.11|454.71|456.95|454.55|0
1656323040000|2022-06-27 09:44:00|456.88|454.48|456.88|454.48|456.88|454.48|456.88|454.48|0
1656323050000|2022-06-27 09:44:10|456.8|454.4|456.8|454.4|456.8|454.4|456.8|454.4|0
1656323060000|2022-06-27 09:44:20|456.65|454.25|456.73|454.33|456.73|454.33|456.65|454.25|0
1656323070000|2022-06-27 09:44:30|456.65|454.25|456.73|454.33|456.73|454.33|456.65|454.25|0
1656323080000|2022-06-27 09:44:40|456.8|454.4|456.95|454.55|456.95|454.55|456.8|454.4|0
1656323090000|2022-06-27 09:44:50|456.88|454.48|456.8|454.4|456.88|454.48|456.8|454.4|0
1656323100000|2022-06-27 09:45:00|456.88|454.48|456.8|454.4|456.88|454.48|456.8|454.4|0
1656323110000|2022-06-27 09:45:10|456.95|454.55|456.65|454.25|456.95|454.55|456.65|454.25|0
1656323120000|2022-06-27 09:45:20|456.58|454.18|456.5|454.1|456.58|454.18|456.5|454.1|0
1656323130000|2022-06-27 09:45:30|456.42|454.02|456.34|453.94|456.42|454.02|456.34|453.94|0
1656323140000|2022-06-27 09:45:40|456.5|454.1|456.34|453.94|456.5|454.1|456.34|453.94|0
1656323150000|2022-06-27 09:45:50|456.5|454.1|456.34|453.94|456.5|454.1|456.34|453.94|0
1656323160000|2022-06-27 09:46:00|456.27|453.87|456.19|453.79|456.34|453.94|456.19|453.79|0
1656323170000|2022-06-27 09:46:10|456.12|453.72|456.04|453.64|456.12|453.72|456.04|453.64|0
1656323180000|2022-06-27 09:46:20|456.19|453.79|456.65|454.25|456.65|454.25|456.19|453.79|0
1656323190000|2022-06-27 09:46:30|456.34|453.94|456.12|453.72|456.34|453.94|456.12|453.72|0
1656323200000|2022-06-27 09:46:40|456.04|453.64|455.89|453.49|456.04|453.64|455.89|453.49|0
1656323210000|2022-06-27 09:46:50|456.04|453.64|455.89|453.49|456.04|453.64|455.89|453.49|0
1656323220000|2022-06-27 09:47:00|455.97|453.57|455.74|453.34|455.97|453.57|455.74|453.34|0
1656323230000|2022-06-27 09:47:10|455.81|453.41|455.81|453.41|455.81|453.41|455.81|453.41|0
1656323240000|2022-06-27 09:47:20|455.89|453.49|455.89|453.49|455.89|453.49|455.89|453.49|0
1656323250000|2022-06-27 09:47:30|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656323260000|2022-06-27 09:47:40|455.81|453.41|455.89|453.49|455.89|453.49|455.74|453.34|0
1656323270000|2022-06-27 09:47:50|455.97|453.57|455.89|453.49|455.97|453.57|455.89|453.49|0
1656323280000|2022-06-27 09:48:00|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1656323290000|2022-06-27 09:48:10|455.97|453.57|456.04|453.64|456.04|453.64|455.97|453.57|0
1656323300000|2022-06-27 09:48:20|456.19|453.79|456.19|453.79|456.19|453.79|456.19|453.79|0
1656323320000|2022-06-27 09:48:40|456.34|453.94|456.19|453.79|456.34|453.94|456.19|453.79|0
1656323330000|2022-06-27 09:48:50|456.04|453.64|456.04|453.64|456.12|453.72|456.04|453.64|0
1656323350000|2022-06-27 09:49:10|455.97|453.57|456.19|453.79|456.19|453.79|455.97|453.57|0
1656323360000|2022-06-27 09:49:20|456.34|453.94|456.42|454.02|456.42|454.02|456.34|453.94|0
1656323370000|2022-06-27 09:49:30|456.34|453.94|456.34|453.94|456.42|454.02|456.34|453.94|0
1656323380000|2022-06-27 09:49:40|456.5|454.1|456.42|454.02|456.5|454.1|456.42|454.02|0
1656323390000|2022-06-27 09:49:50|456.5|454.1|456.34|453.94|456.5|454.1|456.34|453.94|0
1656323400000|2022-06-27 09:50:00|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1656323420000|2022-06-27 09:50:20|456.19|453.79|456.19|453.79|456.19|453.79|456.19|453.79|0
1656323430000|2022-06-27 09:50:30|456.27|453.87|456.49|454.09|456.49|454.09|456.19|453.79|0
1656323440000|2022-06-27 09:50:40|456.65|454.25|456.42|454.02|456.65|454.25|456.42|454.02|0
1656323450000|2022-06-27 09:50:50|456.49|454.09|456.34|453.94|456.49|454.09|456.34|453.94|0
1656323460000|2022-06-27 09:51:00|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1656323470000|2022-06-27 09:51:10|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1656323480000|2022-06-27 09:51:20|456.49|454.09|456.34|453.94|456.49|454.09|456.34|453.94|0
1656323490000|2022-06-27 09:51:30|456.19|453.79|456.34|453.94|456.34|453.94|456.19|453.79|0
1656323510000|2022-06-27 09:51:50|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1656323520000|2022-06-27 09:52:00|456.8|454.4|456.8|454.4|456.95|454.55|456.8|454.4|0
1656323530000|2022-06-27 09:52:10|456.65|454.25|456.49|454.09|456.73|454.33|456.49|454.09|0
1656323540000|2022-06-27 09:52:20|456.57|454.17|456.65|454.25|456.65|454.25|456.57|454.17|0
1656323550000|2022-06-27 09:52:30|456.49|454.09|456.65|454.25|456.65|454.25|456.49|454.09|0
1656323570000|2022-06-27 09:52:50|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1656323580000|2022-06-27 09:53:00|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1656323590000|2022-06-27 09:53:10|456.49|454.09|456.34|453.94|456.49|454.09|456.34|453.94|0
1656323600000|2022-06-27 09:53:20|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1656323610000|2022-06-27 09:53:30|456.57|454.17|456.95|454.55|456.95|454.55|456.57|454.17|0
1656323630000|2022-06-27 09:53:50|456.72|454.32|456.95|454.55|456.95|454.55|456.72|454.32|0
1656323640000|2022-06-27 09:54:00|456.88|454.48|456.95|454.55|456.95|454.55|456.88|454.48|0
1656323650000|2022-06-27 09:54:10|456.8|454.4|456.8|454.4|456.8|454.4|456.8|454.4|0
1656323660000|2022-06-27 09:54:20|456.65|454.25|456.49|454.09|456.65|454.25|456.49|454.09|0
1656323680000|2022-06-27 09:54:40|456.34|453.94|456.8|454.4|456.8|454.4|456.34|453.94|0
1656323690000|2022-06-27 09:54:50|457.1|454.7|457.71|455.31|457.71|455.31|456.95|454.55|0
1656323700000|2022-06-27 09:55:00|457.56|455.16|457.56|455.16|457.56|455.16|457.56|455.16|0
1656323710000|2022-06-27 09:55:10|457.49|455.09|457.25|454.85|457.49|455.09|457.25|454.85|0
1656323720000|2022-06-27 09:55:20|457.18|454.78|457.33|454.93|457.41|455.01|457.18|454.78|0
1656323730000|2022-06-27 09:55:30|457.56|455.16|457.49|455.09|457.56|455.16|457.49|455.09|0
1656323740000|2022-06-27 09:55:40|457.41|455.01|457.18|454.78|457.41|455.01|457.1|454.7|0
1656323750000|2022-06-27 09:55:50|457.1|454.7|457.41|455.01|457.41|455.01|457.1|454.7|0
1656323760000|2022-06-27 09:56:00|457.56|455.16|457.56|455.16|457.64|455.24|457.56|455.16|0
1656323770000|2022-06-27 09:56:10|457.64|455.24|457.41|455.01|457.64|455.24|457.41|455.01|0
1656323780000|2022-06-27 09:56:20|457.25|454.85|456.95|454.55|457.25|454.85|456.95|454.55|0
1656323790000|2022-06-27 09:56:30|457.1|454.7|457.25|454.85|457.25|454.85|457.1|454.7|0
1656323800000|2022-06-27 09:56:40|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1656323810000|2022-06-27 09:56:50|457.49|455.09|457.41|455.01|457.49|455.09|457.41|455.01|0
1656323820000|2022-06-27 09:57:00|457.33|454.93|457.41|455.01|457.41|455.01|457.33|454.93|0
1656323830000|2022-06-27 09:57:10|457.33|454.93|457.1|454.7|457.33|454.93|457.1|454.7|0
1656323840000|2022-06-27 09:57:20|457.18|454.78|457.33|454.93|457.33|454.93|457.18|454.78|0
1656323850000|2022-06-27 09:57:30|457.25|454.85|456.8|454.4|457.25|454.85|456.8|454.4|0
1656323860000|2022-06-27 09:57:40|456.64|454.24|456.8|454.4|456.8|454.4|456.64|454.24|0
1656323870000|2022-06-27 09:57:50|456.95|454.55|456.95|454.55|457.03|454.63|456.95|454.55|0
1656323880000|2022-06-27 09:58:00|457.03|454.63|457.1|454.7|457.1|454.7|456.95|454.55|0
1656323890000|2022-06-27 09:58:10|457.03|454.63|457.1|454.7|457.1|454.7|457.03|454.63|0
1656323900000|2022-06-27 09:58:20|457.49|455.09|457.56|455.16|457.56|455.16|457.49|455.09|0
1656323910000|2022-06-27 09:58:30|457.49|455.09|457.71|455.31|457.71|455.31|457.49|455.09|0
1656323920000|2022-06-27 09:58:40|457.64|455.24|457.41|455.01|457.64|455.24|457.41|455.01|0
1656323930000|2022-06-27 09:58:50|457.25|454.85|457.18|454.78|457.25|454.85|457.1|454.7|0
1656323940000|2022-06-27 09:59:00|457.25|454.85|457.33|454.93|457.41|455.01|457.25|454.85|0
1656323950000|2022-06-27 09:59:10|457.41|455.01|457.1|454.7|457.41|455.01|457.1|454.7|0
1656323960000|2022-06-27 09:59:20|457.41|455.01|457.41|455.01|457.41|455.01|457.41|455.01|0
1656323970000|2022-06-27 09:59:30|457.64|455.24|457.56|455.16|457.71|455.31|457.56|455.16|0
1656323980000|2022-06-27 09:59:40|457.48|455.08|457.48|455.08|457.48|455.08|457.48|455.08|0
1656323990000|2022-06-27 09:59:50|457.41|455.01|457.41|455.01|457.41|455.01|457.41|455.01|0
1656324000000|2022-06-27 10:00:00|457.25|454.85|456.8|454.4|457.56|455.16|456.8|454.4|0
1656324010000|2022-06-27 10:00:10|456.72|454.32|456.64|454.24|456.72|454.32|456.64|454.24|0
1656324020000|2022-06-27 10:00:20|456.8|454.4|457.03|454.63|457.1|454.7|456.8|454.4|0
1656324030000|2022-06-27 10:00:30|457.1|454.7|456.8|454.4|457.1|454.7|456.8|454.4|0
1656324050000|2022-06-27 10:00:50|456.72|454.32|456.87|454.47|456.87|454.47|456.72|454.32|0
1656324060000|2022-06-27 10:01:00|456.95|454.55|456.8|454.4|456.95|454.55|456.8|454.4|0
1656324070000|2022-06-27 10:01:10|456.95|454.55|457.25|454.85|457.25|454.85|456.95|454.55|0
1656324080000|2022-06-27 10:01:20|457.4|455|457.25|454.85|457.4|455|457.25|454.85|0
1656324090000|2022-06-27 10:01:30|457.33|454.93|457.25|454.85|457.33|454.93|457.25|454.85|0
1656324100000|2022-06-27 10:01:40|457.56|455.16|458.01|455.61|458.01|455.61|457.56|455.16|0
1656324110000|2022-06-27 10:01:50|457.94|455.54|457.94|455.54|457.94|455.54|457.86|455.46|0
1656324120000|2022-06-27 10:02:00|457.86|455.46|457.94|455.54|457.94|455.54|457.86|455.46|0
1656324130000|2022-06-27 10:02:10|458.01|455.61|458.01|455.61|458.01|455.61|457.94|455.54|0
1656324140000|2022-06-27 10:02:20|458.09|455.69|458.32|455.92|458.32|455.92|458.09|455.69|0
1656324150000|2022-06-27 10:02:30|458.25|455.85|458.01|455.61|458.25|455.85|458.01|455.61|0
1656324160000|2022-06-27 10:02:40|457.94|455.54|458.17|455.77|458.17|455.77|457.86|455.46|0
1656324170000|2022-06-27 10:02:50|458.25|455.85|458.47|456.07|458.47|456.07|458.17|455.77|0
1656324180000|2022-06-27 10:03:00|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1656324190000|2022-06-27 10:03:10|458.32|455.92|457.86|455.46|458.32|455.92|457.86|455.46|0
1656324200000|2022-06-27 10:03:20|457.71|455.31|457.79|455.39|457.79|455.39|457.71|455.31|0
1656324210000|2022-06-27 10:03:30|457.86|455.46|457.86|455.46|457.86|455.46|457.79|455.39|0
1656324220000|2022-06-27 10:03:40|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656324230000|2022-06-27 10:03:50|458.17|455.77|457.86|455.46|458.17|455.77|457.86|455.46|0
1656324240000|2022-06-27 10:04:00|457.71|455.31|457.64|455.24|457.71|455.31|457.56|455.16|0
1656324250000|2022-06-27 10:04:10|457.56|455.16|457.4|455|457.56|455.16|457.33|454.93|0
1656324260000|2022-06-27 10:04:20|457.25|454.85|457.33|454.93|457.4|455|457.25|454.85|0
1656324270000|2022-06-27 10:04:30|457.25|454.85|457.25|454.85|457.4|455|457.25|454.85|0
1656324280000|2022-06-27 10:04:40|457.4|455|457.25|454.85|457.4|455|457.25|454.85|0
1656324290000|2022-06-27 10:04:50|457.4|455|457.48|455.08|457.48|455.08|457.4|455|0
1656324300000|2022-06-27 10:05:00|457.4|455|457.71|455.31|457.71|455.31|457.4|455|0
1656324310000|2022-06-27 10:05:10|457.94|455.54|458.17|455.77|458.17|455.77|457.94|455.54|0
1656324320000|2022-06-27 10:05:20|458.01|455.61|458.09|455.69|458.17|455.77|458.01|455.61|0
1656324330000|2022-06-27 10:05:30|458.01|455.61|458.09|455.69|458.17|455.77|458.01|455.61|0
1656324340000|2022-06-27 10:05:40|458.01|455.61|458.25|455.85|458.25|455.85|458.01|455.61|0
1656324350000|2022-06-27 10:05:50|458.32|455.92|458.32|455.92|458.32|455.92|458.25|455.85|0
1656324360000|2022-06-27 10:06:00|458.17|455.77|458.25|455.85|458.32|455.92|458.17|455.77|0
1656324370000|2022-06-27 10:06:10|458.32|455.92|458.78|456.38|458.78|456.38|458.32|455.92|0
1656324380000|2022-06-27 10:06:20|458.86|456.46|458.93|456.53|458.93|456.53|458.78|456.38|0
1656324390000|2022-06-27 10:06:30|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1656324400000|2022-06-27 10:06:40|458.86|456.46|458.4|456|458.86|456.46|458.4|456|0
1656324410000|2022-06-27 10:06:50|458.32|455.92|458.62|456.22|458.62|456.22|458.32|455.92|0
1656324420000|2022-06-27 10:07:00|458.32|455.92|458.32|455.92|458.32|455.92|458.24|455.84|0
1656324430000|2022-06-27 10:07:10|458.24|455.84|458.17|455.77|458.24|455.84|458.17|455.77|0
1656324440000|2022-06-27 10:07:20|458.24|455.84|458.4|456|458.47|456.07|458.24|455.84|0
1656324450000|2022-06-27 10:07:30|458.47|456.07|458.47|456.07|458.47|456.07|458.47|456.07|0
1656324460000|2022-06-27 10:07:40|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1656324470000|2022-06-27 10:07:50|458.7|456.3|458.78|456.38|458.78|456.38|458.7|456.3|0
1656324480000|2022-06-27 10:08:00|458.86|456.46|458.93|456.53|458.93|456.53|458.78|456.38|0
1656324500000|2022-06-27 10:08:20|459.08|456.68|459.01|456.61|459.08|456.68|458.93|456.53|0
1656324510000|2022-06-27 10:08:30|459.08|456.68|459.08|456.68|459.08|456.68|458.93|456.53|0
1656324520000|2022-06-27 10:08:40|458.93|456.53|458.93|456.53|458.93|456.53|458.93|456.53|0
1656324530000|2022-06-27 10:08:50|458.78|456.38|458.93|456.53|458.93|456.53|458.78|456.38|0
1656324540000|2022-06-27 10:09:00|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1656324550000|2022-06-27 10:09:10|458.93|456.53|458.78|456.38|458.93|456.53|458.78|456.38|0
1656324560000|2022-06-27 10:09:20|458.85|456.45|458.85|456.45|458.93|456.53|458.78|456.38|0
1656324570000|2022-06-27 10:09:30|458.93|456.53|458.7|456.3|458.93|456.53|458.7|456.3|0
1656324580000|2022-06-27 10:09:40|458.62|456.22|458.78|456.38|458.78|456.38|458.62|456.22|0
1656324590000|2022-06-27 10:09:50|458.93|456.53|459.23|456.83|459.23|456.83|458.93|456.53|0
1656324600000|2022-06-27 10:10:00|459.16|456.76|459.08|456.68|459.16|456.76|459.01|456.61|0
1656324610000|2022-06-27 10:10:10|458.93|456.53|459.08|456.68|459.08|456.68|458.93|456.53|0
1656324620000|2022-06-27 10:10:20|459.39|456.99|459.31|456.91|459.39|456.99|459.31|456.91|0
1656324630000|2022-06-27 10:10:30|459.39|456.99|459.23|456.83|459.39|456.99|459.23|456.83|0
1656324640000|2022-06-27 10:10:40|459.31|456.91|459.39|456.99|459.54|457.14|459.31|456.91|0
1656324650000|2022-06-27 10:10:50|459.54|457.14|459.39|456.99|459.54|457.14|459.39|456.99|0
1656324660000|2022-06-27 10:11:00|459.69|457.29|459.69|457.29|459.69|457.29|459.62|457.22|0
1656324670000|2022-06-27 10:11:10|459.54|457.14|459.54|457.14|459.54|457.14|459.54|457.14|0
1656324680000|2022-06-27 10:11:20|459.39|456.99|459.39|456.99|459.54|457.14|459.39|456.99|0
1656324690000|2022-06-27 10:11:30|459.23|456.83|459.16|456.76|459.23|456.83|459.16|456.76|0
1656324700000|2022-06-27 10:11:40|459.23|456.83|459.39|456.99|459.54|457.14|459.23|456.83|0
1656324710000|2022-06-27 10:11:50|459.54|457.14|459.54|457.14|459.54|457.14|459.23|456.83|0
1656324720000|2022-06-27 10:12:00|459.47|457.07|459.84|457.44|460|457.6|459.47|457.07|0
1656324740000|2022-06-27 10:12:20|459.54|457.14|459.23|456.83|459.54|457.14|459.23|456.83|0
1656324760000|2022-06-27 10:12:40|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1656324770000|2022-06-27 10:12:50|459.23|456.83|459.39|456.99|459.39|456.99|459.23|456.83|0
1656324780000|2022-06-27 10:13:00|459.54|457.14|459.54|457.14|459.54|457.14|459.46|457.06|0
1656324790000|2022-06-27 10:13:10|459.39|456.99|459.39|456.99|459.54|457.14|459.39|456.99|0
1656324810000|2022-06-27 10:13:30|459.38|456.98|459.54|457.14|459.54|457.14|459.38|456.98|0
1656324820000|2022-06-27 10:13:40|459.38|456.98|459.69|457.29|459.69|457.29|459.38|456.98|0
1656324830000|2022-06-27 10:13:50|459.54|457.14|459.54|457.14|459.54|457.14|459.54|457.14|0
1656324860000|2022-06-27 10:14:20|459.38|456.98|459.01|456.61|459.38|456.98|459.01|456.61|0
1656324870000|2022-06-27 10:14:30|458.93|456.53|459.84|457.44|459.84|457.44|458.93|456.53|0
1656324880000|2022-06-27 10:14:40|459.69|457.29|459.84|457.44|459.84|457.44|459.69|457.29|0
1656324890000|2022-06-27 10:14:50|460.08|457.68|460.15|457.75|460.15|457.75|460.08|457.68|0
1656324900000|2022-06-27 10:15:00|460|457.6|459.77|457.37|460|457.6|459.69|457.29|0
1656324910000|2022-06-27 10:15:10|459.84|457.44|459.92|457.52|460|457.6|459.84|457.44|0
1656324920000|2022-06-27 10:15:20|459.84|457.44|459.69|457.29|459.84|457.44|459.69|457.29|0
1656324930000|2022-06-27 10:15:30|459.54|457.14|459.54|457.14|459.54|457.14|459.38|456.98|0
1656324940000|2022-06-27 10:15:40|459.69|457.29|459.54|457.14|459.69|457.29|459.54|457.14|0
1656324950000|2022-06-27 10:15:50|459.38|456.98|459.23|456.83|459.38|456.98|459.23|456.83|0
1656324970000|2022-06-27 10:16:10|459.31|456.91|459.38|456.98|459.38|456.98|459.23|456.83|0
1656324980000|2022-06-27 10:16:20|459.23|456.83|459.38|456.98|459.38|456.98|459.23|456.83|0
1656324990000|2022-06-27 10:16:30|459.23|456.83|459.46|457.06|459.46|457.06|459.23|456.83|0
1656325000000|2022-06-27 10:16:40|459.54|457.14|459.54|457.14|459.54|457.14|459.54|457.14|0
1656325010000|2022-06-27 10:16:50|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1656325020000|2022-06-27 10:17:00|459.23|456.83|459.08|456.68|459.23|456.83|459.08|456.68|0
1656325030000|2022-06-27 10:17:10|459|456.6|459|456.6|459|456.6|459|456.6|0
1656325040000|2022-06-27 10:17:20|458.93|456.53|459.08|456.68|459.08|456.68|458.93|456.53|0
1656325070000|2022-06-27 10:17:50|458.92|456.52|458.77|456.37|458.92|456.52|458.77|456.37|0
1656325080000|2022-06-27 10:18:00|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1656325090000|2022-06-27 10:18:10|458.62|456.22|458.77|456.37|458.77|456.37|458.62|456.22|0
1656325100000|2022-06-27 10:18:20|458.55|456.15|458.47|456.07|458.62|456.22|458.47|456.07|0
1656325110000|2022-06-27 10:18:30|458.62|456.22|458.47|456.07|458.62|456.22|458.47|456.07|0
1656325120000|2022-06-27 10:18:40|458.55|456.15|458.62|456.22|458.62|456.22|458.55|456.15|0
1656325130000|2022-06-27 10:18:50|458.55|456.15|458.31|455.91|458.55|456.15|458.31|455.91|0
1656325150000|2022-06-27 10:19:10|458.24|455.84|458.47|456.07|458.47|456.07|458.16|455.76|0
1656325160000|2022-06-27 10:19:20|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1656325170000|2022-06-27 10:19:30|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1656325180000|2022-06-27 10:19:40|458.39|455.99|458.16|455.76|458.39|455.99|458.16|455.76|0
1656325190000|2022-06-27 10:19:50|458.09|455.69|458.09|455.69|458.09|455.69|458.01|455.61|0
1656325200000|2022-06-27 10:20:00|458.01|455.61|458.09|455.69|458.09|455.69|458.01|455.61|0
1656325220000|2022-06-27 10:20:20|458.16|455.76|458.09|455.69|458.16|455.76|458.09|455.69|0
1656325230000|2022-06-27 10:20:30|458.01|455.61|458.09|455.69|458.09|455.69|458.01|455.61|0
1656325250000|2022-06-27 10:20:50|458.16|455.76|458.39|455.99|458.47|456.07|458.16|455.76|0
1656325260000|2022-06-27 10:21:00|458.47|456.07|458.47|456.07|458.47|456.07|458.47|456.07|0
1656325270000|2022-06-27 10:21:10|458.31|455.91|458.01|455.61|458.31|455.91|458.01|455.61|0
1656325280000|2022-06-27 10:21:20|457.78|455.38|457.93|455.53|458.01|455.61|457.78|455.38|0
1656325290000|2022-06-27 10:21:30|458.01|455.61|458.16|455.76|458.16|455.76|457.85|455.45|0
1656325300000|2022-06-27 10:21:40|458.54|456.14|458.47|456.07|458.54|456.14|458.47|456.07|0
1656325310000|2022-06-27 10:21:50|458.16|455.76|458.01|455.61|458.16|455.76|458.01|455.61|0
1656325320000|2022-06-27 10:22:00|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1656325330000|2022-06-27 10:22:10|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656325340000|2022-06-27 10:22:20|457.93|455.53|458.01|455.61|458.01|455.61|457.93|455.53|0
1656325360000|2022-06-27 10:22:40|458.47|456.07|458.46|456.06|458.62|456.22|458.46|456.06|0
1656325370000|2022-06-27 10:22:50|458.31|455.91|458.31|455.91|458.31|455.91|458.31|455.91|0
1656325380000|2022-06-27 10:23:00|458.62|456.22|458.7|456.3|458.7|456.3|458.46|456.06|0
1656325390000|2022-06-27 10:23:10|458.77|456.37|458.62|456.22|458.77|456.37|458.62|456.22|0
1656325400000|2022-06-27 10:23:20|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1656325410000|2022-06-27 10:23:30|458.62|456.22|458.62|456.22|458.62|456.22|458.54|456.14|0
1656325420000|2022-06-27 10:23:40|458.46|456.06|458.62|456.22|458.62|456.22|458.46|456.06|0
1656325430000|2022-06-27 10:23:50|458.7|456.3|458.77|456.37|458.77|456.37|458.7|456.3|0
1656325440000|2022-06-27 10:24:00|458.92|456.52|458.92|456.52|458.92|456.52|458.85|456.45|0
1656325450000|2022-06-27 10:24:10|459|456.6|459|456.6|459|456.6|459|456.6|0
1656325460000|2022-06-27 10:24:20|459.08|456.68|459.08|456.68|459.08|456.68|459|456.6|0
1656325470000|2022-06-27 10:24:30|459|456.6|458.92|456.52|459|456.6|458.92|456.52|0
1656325480000|2022-06-27 10:24:40|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1656325490000|2022-06-27 10:24:50|458.92|456.52|459.08|456.68|459.08|456.68|458.92|456.52|0
1656325500000|2022-06-27 10:25:00|459|456.6|459.08|456.68|459.08|456.68|459|456.6|0
1656325510000|2022-06-27 10:25:10|459.15|456.75|459.23|456.83|459.23|456.83|459.15|456.75|0
1656325520000|2022-06-27 10:25:20|459.38|456.98|459.07|456.67|459.38|456.98|459.07|456.67|0
1656325530000|2022-06-27 10:25:30|458.85|456.45|458.85|456.45|458.85|456.45|458.7|456.3|0
1656325540000|2022-06-27 10:25:40|458.77|456.37|458.85|456.45|458.85|456.45|458.77|456.37|0
1656325550000|2022-06-27 10:25:50|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1656325560000|2022-06-27 10:26:00|459.07|456.67|458.92|456.52|459.07|456.67|458.92|456.52|0
1656325570000|2022-06-27 10:26:10|459.38|456.98|459.38|456.98|459.38|456.98|459.38|456.98|0
1656325590000|2022-06-27 10:26:30|459.46|457.06|459.53|457.13|459.53|457.13|459.46|457.06|0
1656325600000|2022-06-27 10:26:40|459.46|457.06|459.38|456.98|459.46|457.06|459.38|456.98|0
1656325610000|2022-06-27 10:26:50|459.53|457.13|459.46|457.06|459.53|457.13|459.46|457.06|0
1656325620000|2022-06-27 10:27:00|459.38|456.98|459.31|456.91|459.38|456.98|459.23|456.83|0
1656325630000|2022-06-27 10:27:10|459.38|456.98|459.69|457.29|459.69|457.29|459.38|456.98|0
1656325640000|2022-06-27 10:27:20|459.84|457.44|461.52|459.12|461.52|459.12|459.84|457.44|0
1656325650000|2022-06-27 10:27:30|461.37|458.97|460.84|458.44|461.37|458.97|460.84|458.44|0
1656325660000|2022-06-27 10:27:40|460.76|458.36|460.6|458.2|460.76|458.36|460.6|458.2|0
1656325670000|2022-06-27 10:27:50|460.76|458.36|460.91|458.51|460.91|458.51|460.76|458.36|0
1656325680000|2022-06-27 10:28:00|460.84|458.44|460.91|458.51|460.91|458.51|460.76|458.36|0
1656325690000|2022-06-27 10:28:10|460.99|458.59|460.91|458.51|460.99|458.59|460.91|458.51|0
1656325700000|2022-06-27 10:28:20|461.52|459.12|461.52|459.12|461.52|459.12|461.37|458.97|0
1656325710000|2022-06-27 10:28:30|461.68|459.28|461.91|459.51|461.98|459.58|461.68|459.28|0
1656325720000|2022-06-27 10:28:40|461.68|459.28|461.52|459.12|461.68|459.28|461.52|459.12|0
1656325730000|2022-06-27 10:28:50|461.83|459.43|461.83|459.43|461.83|459.43|461.68|459.28|0
1656325740000|2022-06-27 10:29:00|461.45|459.05|461.45|459.05|461.52|459.12|461.45|459.05|0
1656325750000|2022-06-27 10:29:10|461.68|459.28|461.76|459.36|461.76|459.36|461.68|459.28|0
1656325760000|2022-06-27 10:29:20|461.83|459.43|461.83|459.43|461.83|459.43|461.76|459.36|0
1656325770000|2022-06-27 10:29:30|462.14|459.74|461.83|459.43|462.14|459.74|461.83|459.43|0
1656325780000|2022-06-27 10:29:40|461.68|459.28|461.83|459.43|461.83|459.43|461.68|459.28|0
1656325790000|2022-06-27 10:29:50|461.91|459.51|461.91|459.51|461.91|459.51|461.91|459.51|0
1656325800000|2022-06-27 10:30:00|461.98|459.58|461.37|458.97|461.98|459.58|461.37|458.97|0
1656325810000|2022-06-27 10:30:10|461.3|458.9|461.68|459.28|461.68|459.28|461.3|458.9|0
1656325820000|2022-06-27 10:30:20|461.6|459.2|461.52|459.12|461.68|459.28|461.52|459.12|0
1656325830000|2022-06-27 10:30:30|461.68|459.28|462.29|459.89|462.29|459.89|461.68|459.28|0
1656325840000|2022-06-27 10:30:40|462.14|459.74|461.68|459.28|462.14|459.74|461.68|459.28|0
1656325850000|2022-06-27 10:30:50|461.76|459.36|461.52|459.12|461.76|459.36|461.52|459.12|0
1656325860000|2022-06-27 10:31:00|461.22|458.82|461.3|458.9|461.3|458.9|461.22|458.82|0
1656325870000|2022-06-27 10:31:10|461.37|458.97|461.45|459.05|461.45|459.05|461.3|458.9|0
1656325880000|2022-06-27 10:31:20|461.3|458.9|461.22|458.82|461.52|459.12|461.22|458.82|0
1656325890000|2022-06-27 10:31:30|461.14|458.74|461.52|459.12|461.52|459.12|461.14|458.74|0
1656325910000|2022-06-27 10:31:50|461.6|459.2|461.75|459.35|461.75|459.35|461.6|459.2|0
1656325920000|2022-06-27 10:32:00|461.83|459.43|461.75|459.35|461.83|459.43|461.68|459.28|0
1656325930000|2022-06-27 10:32:10|461.83|459.43|461.83|459.43|461.83|459.43|461.83|459.43|0
1656325940000|2022-06-27 10:32:20|461.75|459.35|461.37|458.97|461.75|459.35|461.37|458.97|0
1656325950000|2022-06-27 10:32:30|461.29|458.89|461.52|459.12|461.52|459.12|461.29|458.89|0
1656325960000|2022-06-27 10:32:40|461.45|459.05|461.52|459.12|461.52|459.12|461.45|459.05|0
1656325970000|2022-06-27 10:32:50|461.45|459.05|461.06|458.66|461.45|459.05|461.06|458.66|0
1656325980000|2022-06-27 10:33:00|460.99|458.59|461.06|458.66|461.06|458.66|460.91|458.51|0
1656325990000|2022-06-27 10:33:10|461.21|458.81|461.21|458.81|461.21|458.81|461.21|458.81|0
1656326000000|2022-06-27 10:33:20|461.06|458.66|460.91|458.51|461.06|458.66|460.91|458.51|0
1656326010000|2022-06-27 10:33:30|460.75|458.35|460.91|458.51|460.91|458.51|460.75|458.35|0
1656326020000|2022-06-27 10:33:40|461.06|458.66|460.68|458.28|461.06|458.66|460.68|458.28|0
1656326030000|2022-06-27 10:33:50|460.6|458.2|460.83|458.43|460.83|458.43|460.6|458.2|0
1656326040000|2022-06-27 10:34:00|460.91|458.51|460.68|458.28|460.91|458.51|460.68|458.28|0
1656326050000|2022-06-27 10:34:10|460.6|458.2|460.75|458.35|460.75|458.35|460.6|458.2|0
1656326060000|2022-06-27 10:34:20|460.6|458.2|460.14|457.74|460.75|458.35|460.14|457.74|0
1656326070000|2022-06-27 10:34:30|460.3|457.9|460.14|457.74|460.3|457.9|460.14|457.74|0
1656326080000|2022-06-27 10:34:40|460.22|457.82|460.45|458.05|460.45|458.05|460.22|457.82|0
1656326090000|2022-06-27 10:34:50|460.6|458.2|460.6|458.2|460.68|458.28|460.6|458.2|0
1656326100000|2022-06-27 10:35:00|460.75|458.35|459.95|457.55|460.75|458.35|459.95|457.55|0
1656326110000|2022-06-27 10:35:10|460.03|457.63|459.88|457.48|460.1|457.7|459.88|457.48|0
1656326120000|2022-06-27 10:35:20|459.95|457.55|460.49|458.09|460.56|458.16|459.95|457.55|0
1656326130000|2022-06-27 10:35:30|460.56|458.16|460.49|458.09|460.72|458.32|460.49|458.09|0
1656326140000|2022-06-27 10:35:40|460.56|458.16|460.49|458.09|460.56|458.16|460.49|458.09|0
1656326150000|2022-06-27 10:35:50|460.56|458.16|460.8|458.4|460.87|458.47|460.56|458.16|0
1656326160000|2022-06-27 10:36:00|460.87|458.47|461.18|458.78|461.18|458.78|460.87|458.47|0
1656326170000|2022-06-27 10:36:10|461.02|458.62|461.18|458.78|461.18|458.78|461.02|458.62|0
1656326180000|2022-06-27 10:36:20|461.02|458.62|460.72|458.32|461.02|458.62|460.72|458.32|0
1656326190000|2022-06-27 10:36:30|460.87|458.47|460.72|458.32|460.87|458.47|460.56|458.16|0
1656326200000|2022-06-27 10:36:40|460.64|458.24|460.64|458.24|460.64|458.24|460.56|458.16|0
1656326210000|2022-06-27 10:36:50|460.72|458.32|460.72|458.32|460.72|458.32|460.64|458.24|0
1656326220000|2022-06-27 10:37:00|460.87|458.47|461.02|458.62|461.02|458.62|460.72|458.32|0
1656326230000|2022-06-27 10:37:10|460.87|458.47|460.95|458.55|460.95|458.55|460.87|458.47|0
1656326240000|2022-06-27 10:37:20|461.02|458.62|461.02|458.62|461.02|458.62|460.87|458.47|0
1656326250000|2022-06-27 10:37:30|461.1|458.7|461.33|458.93|461.33|458.93|461.02|458.62|0
1656326260000|2022-06-27 10:37:40|461.26|458.86|461.64|459.24|461.64|459.24|461.26|458.86|0
1656326270000|2022-06-27 10:37:50|461.48|459.08|461.64|459.24|461.64|459.24|461.48|459.08|0
1656326280000|2022-06-27 10:38:00|461.56|459.16|461.72|459.32|461.72|459.32|461.56|459.16|0
1656326290000|2022-06-27 10:38:10|461.64|459.24|461.64|459.24|461.64|459.24|461.56|459.16|0
1656326300000|2022-06-27 10:38:20|461.79|459.39|461.64|459.24|461.79|459.39|461.64|459.24|0
1656326310000|2022-06-27 10:38:30|461.72|459.32|461.79|459.39|461.94|459.54|461.72|459.32|0
1656326320000|2022-06-27 10:38:40|461.64|459.24|461.79|459.39|461.87|459.47|461.64|459.24|0
1656326330000|2022-06-27 10:38:50|461.94|459.54|461.64|459.24|461.94|459.54|461.64|459.24|0
1656326340000|2022-06-27 10:39:00|461.48|459.08|461.64|459.24|461.64|459.24|461.48|459.08|0
1656326350000|2022-06-27 10:39:10|461.48|459.08|461.64|459.24|461.64|459.24|461.48|459.08|0
1656326360000|2022-06-27 10:39:20|461.48|459.08|461.79|459.39|461.79|459.39|461.48|459.08|0
1656326370000|2022-06-27 10:39:30|461.64|459.24|461.79|459.39|461.79|459.39|461.64|459.24|0
1656326380000|2022-06-27 10:39:40|461.94|459.54|461.79|459.39|461.94|459.54|461.79|459.39|0
1656326400000|2022-06-27 10:40:00|461.64|459.24|461.64|459.24|461.94|459.54|461.64|459.24|0
1656326410000|2022-06-27 10:40:10|461.26|458.86|461.33|458.93|461.33|458.93|461.26|458.86|0
1656326420000|2022-06-27 10:40:20|461.18|458.78|461.26|458.86|461.26|458.86|461.18|458.78|0
1656326430000|2022-06-27 10:40:30|461.48|459.08|461.48|459.08|461.56|459.16|461.48|459.08|0
1656326440000|2022-06-27 10:40:40|461.56|459.16|461.79|459.39|461.79|459.39|461.56|459.16|0
1656326450000|2022-06-27 10:40:50|461.56|459.16|461.64|459.24|461.79|459.39|461.56|459.16|0
1656326460000|2022-06-27 10:41:00|461.79|459.39|461.79|459.39|461.79|459.39|461.79|459.39|0
1656326470000|2022-06-27 10:41:10|461.94|459.54|461.87|459.47|461.94|459.54|461.87|459.47|0
1656326480000|2022-06-27 10:41:20|461.94|459.54|461.87|459.47|461.94|459.54|461.87|459.47|0
1656326490000|2022-06-27 10:41:30|462.1|459.7|462.1|459.7|462.1|459.7|462.1|459.7|0
1656326500000|2022-06-27 10:41:40|462.25|459.85|462.25|459.85|462.25|459.85|462.25|459.85|0
1656326510000|2022-06-27 10:41:50|462.56|460.16|462.71|460.31|462.71|460.31|462.56|460.16|0
1656326520000|2022-06-27 10:42:00|462.87|460.47|462.56|460.16|462.87|460.47|462.56|460.16|0
1656326530000|2022-06-27 10:42:10|462.48|460.08|462.4|460|462.71|460.31|462.4|460|0
1656326540000|2022-06-27 10:42:20|462.48|460.08|462.4|460|462.56|460.16|462.4|460|0
1656326550000|2022-06-27 10:42:30|462.33|459.93|462.4|460|462.4|460|462.25|459.85|0
1656326560000|2022-06-27 10:42:40|462.33|459.93|461.94|459.54|462.33|459.93|461.94|459.54|0
1656326570000|2022-06-27 10:42:50|461.79|459.39|461.94|459.54|461.94|459.54|461.64|459.24|0
1656326580000|2022-06-27 10:43:00|461.87|459.47|461.33|458.93|461.87|459.47|461.33|458.93|0
1656326590000|2022-06-27 10:43:10|461.25|458.85|461.17|458.77|461.25|458.85|461.17|458.77|0
1656326600000|2022-06-27 10:43:20|460.87|458.47|460.87|458.47|460.87|458.47|460.87|458.47|0
1656326610000|2022-06-27 10:43:30|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1656326620000|2022-06-27 10:43:40|461.02|458.62|460.87|458.47|461.02|458.62|460.87|458.47|0
1656326640000|2022-06-27 10:44:00|460.79|458.39|460.87|458.47|460.87|458.47|460.79|458.39|0
1656326650000|2022-06-27 10:44:10|460.79|458.39|460.71|458.31|460.79|458.39|460.71|458.31|0
1656326660000|2022-06-27 10:44:20|460.56|458.16|460.56|458.16|460.56|458.16|460.56|458.16|0
1656326670000|2022-06-27 10:44:30|460.49|458.09|460.41|458.01|460.49|458.09|460.41|458.01|0
1656326680000|2022-06-27 10:44:40|460.25|457.85|460.25|457.85|460.25|457.85|460.18|457.78|0
1656326690000|2022-06-27 10:44:50|460.33|457.93|460.41|458.01|460.41|458.01|460.33|457.93|0
1656326700000|2022-06-27 10:45:00|460.71|458.31|460.56|458.16|460.71|458.31|460.56|458.16|0
1656326710000|2022-06-27 10:45:10|460.49|458.09|460.56|458.16|460.56|458.16|460.41|458.01|0
1656326720000|2022-06-27 10:45:20|460.41|458.01|460.41|458.01|460.41|458.01|460.33|457.93|0
1656326730000|2022-06-27 10:45:30|460.49|458.09|460.56|458.16|460.56|458.16|460.49|458.09|0
1656326740000|2022-06-27 10:45:40|460.87|458.47|460.87|458.47|460.87|458.47|460.87|458.47|0
1656326750000|2022-06-27 10:45:50|460.79|458.39|461.17|458.77|461.17|458.77|460.79|458.39|0
1656326760000|2022-06-27 10:46:00|461.25|458.85|461.41|459.01|461.41|459.01|461.25|458.85|0
1656326770000|2022-06-27 10:46:10|461.33|458.93|461.25|458.85|461.33|458.93|461.17|458.77|0
1656326780000|2022-06-27 10:46:20|461.33|458.93|461.48|459.08|461.48|459.08|461.25|458.85|0
1656326790000|2022-06-27 10:46:30|461.56|459.16|461.71|459.31|461.71|459.31|461.56|459.16|0
1656326800000|2022-06-27 10:46:40|461.63|459.23|461.94|459.54|462.18|459.78|461.63|459.23|0
1656326810000|2022-06-27 10:46:50|462.02|459.62|460.5|458.1|462.02|459.62|460.5|458.1|0
1656326820000|2022-06-27 10:47:00|460.65|458.25|461.27|458.87|461.27|458.87|460.65|458.25|0
1656326830000|2022-06-27 10:47:10|461.42|459.02|461.27|458.87|461.42|459.02|461.27|458.87|0
1656326840000|2022-06-27 10:47:20|461.42|459.02|461.5|459.1|461.58|459.18|461.42|459.02|0
1656326850000|2022-06-27 10:47:30|461.42|459.02|461.42|459.02|461.58|459.18|461.42|459.02|0
1656326860000|2022-06-27 10:47:40|461.27|458.87|461.12|458.72|461.27|458.87|461.12|458.72|0
1656326870000|2022-06-27 10:47:50|461.27|458.87|461.12|458.72|461.27|458.87|461.12|458.72|0
1656326880000|2022-06-27 10:48:00|460.65|458.25|460.35|457.95|460.65|458.25|460.35|457.95|0
1656326890000|2022-06-27 10:48:10|460.5|458.1|460.19|457.79|460.5|458.1|460.19|457.79|0
1656326900000|2022-06-27 10:48:20|460.35|457.95|460.35|457.95|460.35|457.95|460.35|457.95|0
1656326910000|2022-06-27 10:48:30|460.5|458.1|460.65|458.25|460.65|458.25|460.5|458.1|0
1656326920000|2022-06-27 10:48:40|460.58|458.18|460.58|458.18|460.58|458.18|460.43|458.03|0
1656326930000|2022-06-27 10:48:50|460.5|458.1|461.42|459.02|461.42|459.02|460.5|458.1|0
1656326940000|2022-06-27 10:49:00|461.5|459.1|461.42|459.02|461.58|459.18|461.42|459.02|0
1656326950000|2022-06-27 10:49:10|461.2|458.8|460.73|458.33|461.2|458.8|460.65|458.25|0
1656326960000|2022-06-27 10:49:20|460.96|458.56|460.58|458.18|460.96|458.56|460.58|458.18|0
1656326970000|2022-06-27 10:49:30|460.5|458.1|460.65|458.25|460.65|458.25|460.35|457.95|0
1656326980000|2022-06-27 10:49:40|460.5|458.1|460.5|458.1|460.58|458.18|460.5|458.1|0
1656326990000|2022-06-27 10:49:50|460.35|457.95|460.43|458.03|460.43|458.03|460.19|457.79|0
1656327000000|2022-06-27 10:50:00|460.58|458.18|460.65|458.25|460.81|458.41|460.58|458.18|0
1656327010000|2022-06-27 10:50:10|460.89|458.49|460.81|458.41|460.89|458.49|460.81|458.41|0
1656327020000|2022-06-27 10:50:20|460.73|458.33|460.35|457.95|460.73|458.33|460.35|457.95|0
1656327030000|2022-06-27 10:50:30|460.27|457.87|460.27|457.87|460.35|457.95|460.27|457.87|0
1656327040000|2022-06-27 10:50:40|460.19|457.79|460.04|457.64|460.19|457.79|460.04|457.64|0
1656327050000|2022-06-27 10:50:50|460.19|457.79|460.04|457.64|460.19|457.79|460.04|457.64|0
1656327060000|2022-06-27 10:51:00|459.96|457.56|460.04|457.64|460.04|457.64|459.96|457.56|0
1656327070000|2022-06-27 10:51:10|460.19|457.79|460.12|457.72|460.19|457.79|460.12|457.72|0
1656327080000|2022-06-27 10:51:20|460.04|457.64|459.88|457.48|460.04|457.64|459.88|457.48|0
1656327090000|2022-06-27 10:51:30|460.19|457.79|460.04|457.64|460.19|457.79|459.96|457.56|0
1656327100000|2022-06-27 10:51:40|459.88|457.48|459.88|457.48|459.88|457.48|459.88|457.48|0
1656327110000|2022-06-27 10:51:50|459.73|457.33|459.73|457.33|459.88|457.48|459.73|457.33|0
1656327120000|2022-06-27 10:52:00|459.66|457.26|459.58|457.18|459.73|457.33|459.58|457.18|0
1656327140000|2022-06-27 10:52:20|459.66|457.26|459.58|457.18|459.66|457.26|459.58|457.18|0
1656327150000|2022-06-27 10:52:30|459.73|457.33|459.88|457.48|459.88|457.48|459.73|457.33|0
1656327170000|2022-06-27 10:52:50|459.73|457.33|459.88|457.48|459.88|457.48|459.73|457.33|0
1656327180000|2022-06-27 10:53:00|460.19|457.79|460.04|457.64|460.19|457.79|460.04|457.64|0
1656327190000|2022-06-27 10:53:10|460.12|457.72|460.04|457.64|460.19|457.79|459.88|457.48|0
1656327200000|2022-06-27 10:53:20|459.88|457.48|459.88|457.48|459.96|457.56|459.88|457.48|0
1656327210000|2022-06-27 10:53:30|460.04|457.64|460.34|457.94|460.34|457.94|460.04|457.64|0
1656327220000|2022-06-27 10:53:40|460.27|457.87|460.19|457.79|460.27|457.87|460.19|457.79|0
1656327230000|2022-06-27 10:53:50|460.34|457.94|460.34|457.94|460.34|457.94|460.27|457.87|0
1656327240000|2022-06-27 10:54:00|460.27|457.87|459.88|457.48|460.27|457.87|459.88|457.48|0
1656327260000|2022-06-27 10:54:20|459.81|457.41|459.73|457.33|459.81|457.41|459.73|457.33|0
1656327280000|2022-06-27 10:54:40|460.04|457.64|460.04|457.64|460.04|457.64|459.88|457.48|0
1656327290000|2022-06-27 10:54:50|459.96|457.56|459.73|457.33|459.96|457.56|459.73|457.33|0
1656327310000|2022-06-27 10:55:10|459.88|457.48|459.88|457.48|459.88|457.48|459.88|457.48|0
1656327320000|2022-06-27 10:55:20|460.04|457.64|459.73|457.33|460.04|457.64|459.73|457.33|0
1656327330000|2022-06-27 10:55:30|459.66|457.26|459.58|457.18|459.66|457.26|459.58|457.18|0
1656327340000|2022-06-27 10:55:40|459.5|457.1|459.58|457.18|459.58|457.18|459.5|457.1|0
1656327350000|2022-06-27 10:55:50|459.42|457.02|459.42|457.02|459.5|457.1|459.42|457.02|0
1656327360000|2022-06-27 10:56:00|459.35|456.95|459.19|456.79|459.35|456.95|459.19|456.79|0
1656327370000|2022-06-27 10:56:10|459.11|456.71|459.19|456.79|459.19|456.79|459.11|456.71|0
1656327380000|2022-06-27 10:56:20|459.81|457.41|459.57|457.17|459.81|457.41|459.57|457.17|0
1656327390000|2022-06-27 10:56:30|459.5|457.1|459.65|457.25|459.65|457.25|459.5|457.1|0
1656327400000|2022-06-27 10:56:40|459.73|457.33|459.5|457.1|459.73|457.33|459.5|457.1|0
1656327410000|2022-06-27 10:56:50|459.27|456.87|459.11|456.71|459.27|456.87|459.11|456.71|0
1656327420000|2022-06-27 10:57:00|459.27|456.87|459.42|457.02|459.42|457.02|459.27|456.87|0
1656327430000|2022-06-27 10:57:10|459.35|456.95|459.19|456.79|459.35|456.95|459.19|456.79|0
1656327440000|2022-06-27 10:57:20|459.11|456.71|459.11|456.71|459.11|456.71|459.11|456.71|0
1656327450000|2022-06-27 10:57:30|459.04|456.64|458.81|456.41|459.04|456.64|458.81|456.41|0
1656327460000|2022-06-27 10:57:40|458.89|456.49|458.81|456.41|458.89|456.49|458.73|456.33|0
1656327490000|2022-06-27 10:58:10|458.5|456.1|458.27|455.87|458.5|456.1|458.27|455.87|0
1656327500000|2022-06-27 10:58:20|458.19|455.79|458.19|455.79|458.35|455.95|458.19|455.79|0
1656327510000|2022-06-27 10:58:30|458.12|455.72|458.19|455.79|458.35|455.95|458.12|455.72|0
1656327520000|2022-06-27 10:58:40|458.12|455.72|458.04|455.64|458.12|455.72|458.04|455.64|0
1656327530000|2022-06-27 10:58:50|458.19|455.79|458.27|455.87|458.27|455.87|458.19|455.79|0
1656327540000|2022-06-27 10:59:00|458.04|455.64|458.19|455.79|458.19|455.79|458.04|455.64|0
1656327550000|2022-06-27 10:59:10|458.27|455.87|458.19|455.79|458.27|455.87|458.19|455.79|0
1656327560000|2022-06-27 10:59:20|458.04|455.64|458.12|455.72|458.19|455.79|458.04|455.64|0
1656327570000|2022-06-27 10:59:30|458.19|455.79|457.81|455.41|458.19|455.79|457.81|455.41|0
1656327580000|2022-06-27 10:59:40|457.89|455.49|457.89|455.49|457.89|455.49|457.81|455.41|0
1656327590000|2022-06-27 10:59:50|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1656327600000|2022-06-27 11:00:00|457.89|455.49|458.58|456.18|458.58|456.18|457.89|455.49|0
1656327610000|2022-06-27 11:00:10|458.5|456.1|458.35|455.95|458.5|456.1|458.19|455.79|0
1656327620000|2022-06-27 11:00:20|458.27|455.87|458.12|455.72|458.27|455.87|458.04|455.64|0
1656327630000|2022-06-27 11:00:30|458.27|455.87|458.27|455.87|458.43|456.03|458.27|455.87|0
1656327640000|2022-06-27 11:00:40|458.35|455.95|458.5|456.1|458.5|456.1|458.35|455.95|0
1656327650000|2022-06-27 11:00:50|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1656327660000|2022-06-27 11:01:00|458.35|455.95|458.19|455.79|458.35|455.95|458.19|455.79|0
1656327670000|2022-06-27 11:01:10|458.12|455.72|458.12|455.72|458.12|455.72|458.12|455.72|0
1656327680000|2022-06-27 11:01:20|458.04|455.64|457.58|455.18|458.04|455.64|457.58|455.18|0
1656327690000|2022-06-27 11:01:30|457.73|455.33|457.73|455.33|458.04|455.64|457.73|455.33|0
1656327710000|2022-06-27 11:01:50|457.35|454.95|457.43|455.03|457.43|455.03|457.35|454.95|0
1656327720000|2022-06-27 11:02:00|457.27|454.87|457.27|454.87|457.27|454.87|457.27|454.87|0
1656327730000|2022-06-27 11:02:10|457.42|455.02|457.58|455.18|457.58|455.18|457.42|455.02|0
1656327740000|2022-06-27 11:02:20|457.73|455.33|457.73|455.33|457.73|455.33|457.58|455.18|0
1656327750000|2022-06-27 11:02:30|457.66|455.26|457.58|455.18|457.66|455.26|457.5|455.1|0
1656327760000|2022-06-27 11:02:40|457.73|455.33|458.04|455.64|458.04|455.64|457.73|455.33|0
1656327770000|2022-06-27 11:02:50|457.96|455.56|458.04|455.64|458.04|455.64|457.88|455.48|0
1656327780000|2022-06-27 11:03:00|457.81|455.41|457.88|455.48|457.88|455.48|457.81|455.41|0
1656327790000|2022-06-27 11:03:10|457.73|455.33|457.73|455.33|457.73|455.33|457.73|455.33|0
1656327800000|2022-06-27 11:03:20|457.58|455.18|457.81|455.41|457.81|455.41|457.58|455.18|0
1656327810000|2022-06-27 11:03:30|457.88|455.48|457.73|455.33|457.88|455.48|457.73|455.33|0
1656327820000|2022-06-27 11:03:40|457.66|455.26|457.58|455.18|457.66|455.26|457.58|455.18|0
1656327830000|2022-06-27 11:03:50|457.5|455.1|457.73|455.33|457.73|455.33|457.42|455.02|0
1656327840000|2022-06-27 11:04:00|457.88|455.48|457.88|455.48|457.96|455.56|457.88|455.48|0
1656327850000|2022-06-27 11:04:10|458.04|455.64|457.42|455.02|458.04|455.64|457.42|455.02|0
1656327860000|2022-06-27 11:04:20|457.58|455.18|457.42|455.02|457.58|455.18|457.42|455.02|0
1656327870000|2022-06-27 11:04:30|457.5|455.1|457.42|455.02|457.5|455.1|457.42|455.02|0
1656327880000|2022-06-27 11:04:40|457.73|455.33|457.58|455.18|457.73|455.33|457.58|455.18|0
1656327890000|2022-06-27 11:04:50|457.42|455.02|457.42|455.02|457.58|455.18|457.42|455.02|0
1656327900000|2022-06-27 11:05:00|457.58|455.18|457.81|455.41|457.81|455.41|457.58|455.18|0
1656327910000|2022-06-27 11:05:10|457.88|455.48|457.73|455.33|457.88|455.48|457.73|455.33|0
1656327920000|2022-06-27 11:05:20|457.58|455.18|457.58|455.18|457.58|455.18|457.58|455.18|0
1656327930000|2022-06-27 11:05:30|457.73|455.33|457.42|455.02|457.73|455.33|457.27|454.87|0
1656327940000|2022-06-27 11:05:40|457.27|454.87|457.27|454.87|457.27|454.87|457.27|454.87|0
1656327950000|2022-06-27 11:05:50|457.12|454.72|457.04|454.64|457.12|454.72|457.04|454.64|0
1656327960000|2022-06-27 11:06:00|457.12|454.72|457.12|454.72|457.12|454.72|457.12|454.72|0
1656327970000|2022-06-27 11:06:10|457.27|454.87|457.12|454.72|457.35|454.95|457.12|454.72|0
1656327980000|2022-06-27 11:06:20|457.04|454.64|457.27|454.87|457.27|454.87|457.04|454.64|0
1656327990000|2022-06-27 11:06:30|457.12|454.72|457.27|454.87|457.27|454.87|457.12|454.72|0
1656328000000|2022-06-27 11:06:40|457.42|455.02|457.42|455.02|457.58|455.18|457.42|455.02|0
1656328010000|2022-06-27 11:06:50|457.58|455.18|457.73|455.33|457.73|455.33|457.58|455.18|0
1656328020000|2022-06-27 11:07:00|457.66|455.26|457.58|455.18|457.73|455.33|457.58|455.18|0
1656328030000|2022-06-27 11:07:10|457.42|455.02|457.27|454.87|457.42|455.02|457.27|454.87|0
1656328040000|2022-06-27 11:07:20|457.42|455.02|457.27|454.87|457.42|455.02|457.27|454.87|0
1656328050000|2022-06-27 11:07:30|457.12|454.72|457.12|454.72|457.12|454.72|457.12|454.72|0
1656328060000|2022-06-27 11:07:40|457.04|454.64|456.96|454.56|457.04|454.64|456.96|454.56|0
1656328090000|2022-06-27 11:08:10|456.81|454.41|456.66|454.26|456.81|454.41|456.66|454.26|0
1656328100000|2022-06-27 11:08:20|456.58|454.18|456.5|454.1|456.58|454.18|456.5|454.1|0
1656328110000|2022-06-27 11:08:30|456.66|454.26|456.89|454.49|456.89|454.49|456.66|454.26|0
1656328120000|2022-06-27 11:08:40|456.96|454.56|456.96|454.56|456.96|454.56|456.96|454.56|0
1656328130000|2022-06-27 11:08:50|456.81|454.41|456.81|454.41|456.81|454.41|456.81|454.41|0
1656328140000|2022-06-27 11:09:00|456.66|454.26|456.96|454.56|456.96|454.56|456.66|454.26|0
1656328150000|2022-06-27 11:09:10|457.12|454.72|456.66|454.26|457.12|454.72|456.66|454.26|0
1656328160000|2022-06-27 11:09:20|456.81|454.41|456.66|454.26|456.81|454.41|456.5|454.1|0
1656328170000|2022-06-27 11:09:30|456.5|454.1|456.5|454.1|456.66|454.26|456.5|454.1|0
1656328180000|2022-06-27 11:09:40|456.35|453.95|456.2|453.8|456.35|453.95|456.04|453.64|0
1656328190000|2022-06-27 11:09:50|456.12|453.72|456.2|453.8|456.2|453.8|456.04|453.64|0
1656328200000|2022-06-27 11:10:00|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1656328210000|2022-06-27 11:10:10|456.12|453.72|456.2|453.8|456.2|453.8|456.04|453.64|0
1656328220000|2022-06-27 11:10:20|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1656328230000|2022-06-27 11:10:30|456.28|453.88|456.28|453.88|456.28|453.88|456.28|453.88|0
1656328240000|2022-06-27 11:10:40|456.35|453.95|456.35|453.95|456.35|453.95|456.35|453.95|0
1656328250000|2022-06-27 11:10:50|456.28|453.88|456.2|453.8|456.28|453.88|456.2|453.8|0
1656328260000|2022-06-27 11:11:00|456.04|453.64|455.74|453.34|456.04|453.64|455.74|453.34|0
1656328270000|2022-06-27 11:11:10|455.59|453.19|455.59|453.19|455.74|453.34|455.59|453.19|0
1656328280000|2022-06-27 11:11:20|455.51|453.11|455.43|453.03|455.51|453.11|455.43|453.03|0
1656328290000|2022-06-27 11:11:30|455.67|453.27|455.74|453.34|455.74|453.34|455.67|453.27|0
1656328300000|2022-06-27 11:11:40|455.59|453.19|455.74|453.34|455.74|453.34|455.59|453.19|0
1656328310000|2022-06-27 11:11:50|455.89|453.49|456.2|453.8|456.2|453.8|455.89|453.49|0
1656328320000|2022-06-27 11:12:00|456.12|453.72|455.89|453.49|456.12|453.72|455.89|453.49|0
1656328330000|2022-06-27 11:12:10|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656328360000|2022-06-27 11:12:40|455.59|453.19|455.66|453.26|455.74|453.34|455.59|453.19|0
1656328370000|2022-06-27 11:12:50|455.59|453.19|455.66|453.26|455.74|453.34|455.59|453.19|0
1656328380000|2022-06-27 11:13:00|455.51|453.11|455.59|453.19|455.59|453.19|455.51|453.11|0
1656328390000|2022-06-27 11:13:10|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1656328400000|2022-06-27 11:13:20|455.43|453.03|455.58|453.18|455.58|453.18|455.43|453.03|0
1656328420000|2022-06-27 11:13:40|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656328430000|2022-06-27 11:13:50|455.82|453.42|455.74|453.34|455.82|453.42|455.74|453.34|0
1656328440000|2022-06-27 11:14:00|455.58|453.18|455.74|453.34|455.74|453.34|455.58|453.18|0
1656328450000|2022-06-27 11:14:10|455.89|453.49|455.82|453.42|455.89|453.49|455.74|453.34|0
1656328460000|2022-06-27 11:14:20|455.74|453.34|455.43|453.03|455.74|453.34|455.43|453.03|0
1656328480000|2022-06-27 11:14:40|455.58|453.18|455.58|453.18|455.58|453.18|455.51|453.11|0
1656328490000|2022-06-27 11:14:50|455.74|453.34|455.58|453.18|455.74|453.34|455.58|453.18|0
1656328500000|2022-06-27 11:15:00|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1656328510000|2022-06-27 11:15:10|455.58|453.18|455.43|453.03|455.74|453.34|455.43|453.03|0
1656328520000|2022-06-27 11:15:20|455.58|453.18|455.58|453.18|455.74|453.34|455.58|453.18|0
1656328530000|2022-06-27 11:15:30|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1656328540000|2022-06-27 11:15:40|455.51|453.11|455.28|452.88|455.51|453.11|455.28|452.88|0
1656328550000|2022-06-27 11:15:50|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1656328560000|2022-06-27 11:16:00|455.28|452.88|455.43|453.03|455.43|453.03|455.13|452.73|0
1656328570000|2022-06-27 11:16:10|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1656328580000|2022-06-27 11:16:20|455.43|453.03|455.28|452.88|455.43|453.03|455.28|452.88|0
1656328590000|2022-06-27 11:16:30|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1656328600000|2022-06-27 11:16:40|455.28|452.88|455.43|453.03|455.43|453.03|455.28|452.88|0
1656328610000|2022-06-27 11:16:50|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1656328630000|2022-06-27 11:17:10|455.74|453.34|455.58|453.18|455.74|453.34|455.58|453.18|0
1656328640000|2022-06-27 11:17:20|455.66|453.26|455.58|453.18|455.66|453.26|455.58|453.18|0
1656328660000|2022-06-27 11:17:40|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656328670000|2022-06-27 11:17:50|455.89|453.49|456.19|453.79|456.19|453.79|455.89|453.49|0
1656328680000|2022-06-27 11:18:00|456.04|453.64|455.89|453.49|456.12|453.72|455.89|453.49|0
1656328690000|2022-06-27 11:18:10|456.04|453.64|456.12|453.72|456.19|453.79|456.04|453.64|0
1656328700000|2022-06-27 11:18:20|456.04|453.64|455.74|453.34|456.04|453.64|455.74|453.34|0
1656328710000|2022-06-27 11:18:30|455.28|452.88|455.36|452.96|455.36|452.96|455.28|452.88|0
1656328720000|2022-06-27 11:18:40|455.43|453.03|455.28|452.88|455.43|453.03|455.28|452.88|0
1656328730000|2022-06-27 11:18:50|455.12|452.72|455.28|452.88|455.28|452.88|455.12|452.72|0
1656328740000|2022-06-27 11:19:00|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656328750000|2022-06-27 11:19:10|455.28|452.88|454.97|452.57|455.28|452.88|454.97|452.57|0
1656328760000|2022-06-27 11:19:20|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656328770000|2022-06-27 11:19:30|454.97|452.57|455.12|452.72|455.12|452.72|454.97|452.57|0
1656328820000|2022-06-27 11:20:20|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1656328840000|2022-06-27 11:20:40|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1656328850000|2022-06-27 11:20:50|455.58|453.18|455.43|453.03|455.58|453.18|455.43|453.03|0
1656328860000|2022-06-27 11:21:00|455.36|452.96|455.28|452.88|455.36|452.96|455.28|452.88|0
1656328870000|2022-06-27 11:21:10|455.43|453.03|455.28|452.88|455.43|453.03|455.28|452.88|0
1656328880000|2022-06-27 11:21:20|455.2|452.8|455.2|452.8|455.2|452.8|455.2|452.8|0
1656328890000|2022-06-27 11:21:30|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1656328900000|2022-06-27 11:21:40|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1656328910000|2022-06-27 11:21:50|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1656328920000|2022-06-27 11:22:00|455.43|453.03|455.43|453.03|455.43|453.03|455.43|453.03|0
1656328940000|2022-06-27 11:22:20|455.58|453.18|455.43|453.03|455.58|453.18|455.43|453.03|0
1656328950000|2022-06-27 11:22:30|455.28|452.88|455.43|453.03|455.43|453.03|455.28|452.88|0
1656328970000|2022-06-27 11:22:50|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1656328990000|2022-06-27 11:23:10|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656329010000|2022-06-27 11:23:30|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1656329030000|2022-06-27 11:23:50|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656329040000|2022-06-27 11:24:00|455.35|452.95|455.43|453.03|455.43|453.03|455.35|452.95|0
1656329080000|2022-06-27 11:24:40|455.58|453.18|455.43|453.03|455.58|453.18|455.43|453.03|0
1656329090000|2022-06-27 11:24:50|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1656329100000|2022-06-27 11:25:00|455.43|453.03|455.58|453.18|455.58|453.18|455.43|453.03|0
1656329110000|2022-06-27 11:25:10|455.73|453.33|456.04|453.64|456.04|453.64|455.73|453.33|0
1656329120000|2022-06-27 11:25:20|456.12|453.72|456.27|453.87|456.27|453.87|456.12|453.72|0
1656329130000|2022-06-27 11:25:30|456.34|453.94|456.73|454.33|456.73|454.33|456.34|453.94|0
1656329140000|2022-06-27 11:25:40|456.65|454.25|456.8|454.4|456.8|454.4|456.65|454.25|0
1656329160000|2022-06-27 11:26:00|456.65|454.25|456.58|454.18|456.65|454.25|456.58|454.18|0
1656329170000|2022-06-27 11:26:10|456.5|454.1|456.8|454.4|456.8|454.4|456.5|454.1|0
1656329180000|2022-06-27 11:26:20|456.88|454.48|456.88|454.48|456.88|454.48|456.88|454.48|0
1656329190000|2022-06-27 11:26:30|456.8|454.4|456.65|454.25|456.8|454.4|456.65|454.25|0
1656329200000|2022-06-27 11:26:40|456.5|454.1|456.5|454.1|456.5|454.1|456.5|454.1|0
1656329210000|2022-06-27 11:26:50|456.34|453.94|456.73|454.33|456.73|454.33|456.34|453.94|0
1656329220000|2022-06-27 11:27:00|456.65|454.25|456.8|454.4|456.8|454.4|456.65|454.25|0
1656329230000|2022-06-27 11:27:10|456.96|454.56|456.96|454.56|456.96|454.56|456.8|454.4|0
1656329240000|2022-06-27 11:27:20|456.8|454.4|456.8|454.4|456.96|454.56|456.8|454.4|0
1656329250000|2022-06-27 11:27:30|456.96|454.56|457.26|454.86|457.26|454.86|456.96|454.56|0
1656329270000|2022-06-27 11:27:50|457.42|455.02|457.42|455.02|457.42|455.02|457.42|455.02|0
1656329280000|2022-06-27 11:28:00|457.26|454.86|457.57|455.17|457.57|455.17|457.26|454.86|0
1656329290000|2022-06-27 11:28:10|457.26|454.86|457.42|455.02|457.42|455.02|457.26|454.86|0
1656329300000|2022-06-27 11:28:20|457.34|454.94|457.26|454.86|457.42|455.02|457.26|454.86|0
1656329310000|2022-06-27 11:28:30|457.34|454.94|457.26|454.86|457.42|455.02|457.26|454.86|0
1656329320000|2022-06-27 11:28:40|457.34|454.94|457.26|454.86|457.42|455.02|457.26|454.86|0
1656329330000|2022-06-27 11:28:50|457.11|454.71|456.8|454.4|457.11|454.71|456.8|454.4|0
1656329340000|2022-06-27 11:29:00|457.11|454.71|456.96|454.56|457.11|454.71|456.8|454.4|0
1656329350000|2022-06-27 11:29:10|457.11|454.71|457.19|454.79|457.19|454.79|457.11|454.71|0
1656329360000|2022-06-27 11:29:20|457.11|454.71|456.96|454.56|457.11|454.71|456.96|454.56|0
1656329370000|2022-06-27 11:29:30|457.11|454.71|457.26|454.86|457.26|454.86|457.11|454.71|0
1656329380000|2022-06-27 11:29:40|457.11|454.71|457.11|454.71|457.11|454.71|457.11|454.71|0
1656329400000|2022-06-27 11:30:00|457.19|454.79|457.11|454.71|457.19|454.79|457.11|454.71|0
1656329410000|2022-06-27 11:30:10|456.96|454.56|456.96|454.56|457.11|454.71|456.96|454.56|0
1656329420000|2022-06-27 11:30:20|456.8|454.4|456.8|454.4|456.8|454.4|456.8|454.4|0
1656329440000|2022-06-27 11:30:40|456.73|454.33|456.65|454.25|456.73|454.33|456.65|454.25|0
1656329450000|2022-06-27 11:30:50|456.5|454.1|456.34|453.94|456.5|454.1|456.34|453.94|0
1656329460000|2022-06-27 11:31:00|456.04|453.64|455.73|453.33|456.04|453.64|455.73|453.33|0
1656329470000|2022-06-27 11:31:10|455.88|453.48|455.73|453.33|455.96|453.56|455.73|453.33|0
1656329480000|2022-06-27 11:31:20|455.88|453.48|455.88|453.48|455.88|453.48|455.88|453.48|0
1656329500000|2022-06-27 11:31:40|455.81|453.41|455.88|453.48|455.88|453.48|455.81|453.41|0
1656329510000|2022-06-27 11:31:50|455.81|453.41|455.73|453.33|455.88|453.48|455.73|453.33|0
1656329520000|2022-06-27 11:32:00|455.58|453.18|455.43|453.03|455.58|453.18|455.43|453.03|0
1656329530000|2022-06-27 11:32:10|455.58|453.18|455.73|453.33|455.88|453.48|455.58|453.18|0
1656329550000|2022-06-27 11:32:30|455.88|453.48|455.73|453.33|455.88|453.48|455.73|453.33|0
1656329560000|2022-06-27 11:32:40|455.66|453.26|455.58|453.18|455.73|453.33|455.58|453.18|0
1656329590000|2022-06-27 11:33:10|455.5|453.1|455.58|453.18|455.58|453.18|455.5|453.1|0
1656329600000|2022-06-27 11:33:20|455.5|453.1|455.58|453.18|455.58|453.18|455.5|453.1|0
1656329610000|2022-06-27 11:33:30|455.66|453.26|455.42|453.02|455.66|453.26|455.42|453.02|0
1656329620000|2022-06-27 11:33:40|455.58|453.18|455.42|453.02|455.58|453.18|455.42|453.02|0
1656329630000|2022-06-27 11:33:50|455.27|452.87|455.27|452.87|455.27|452.87|455.2|452.8|0
1656329640000|2022-06-27 11:34:00|455.12|452.72|454.89|452.49|455.12|452.72|454.81|452.41|0
1656329650000|2022-06-27 11:34:10|454.66|452.26|454.81|452.41|454.81|452.41|454.66|452.26|0
1656329680000|2022-06-27 11:34:40|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1656329700000|2022-06-27 11:35:00|454.81|452.41|454.97|452.57|454.97|452.57|454.81|452.41|0
1656329710000|2022-06-27 11:35:10|455.05|452.65|454.97|452.57|455.05|452.65|454.97|452.57|0
1656329720000|2022-06-27 11:35:20|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656329730000|2022-06-27 11:35:30|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1656329740000|2022-06-27 11:35:40|454.74|452.34|454.66|452.26|454.81|452.41|454.66|452.26|0
1656329750000|2022-06-27 11:35:50|454.81|452.41|454.97|452.57|454.97|452.57|454.81|452.41|0
1656329760000|2022-06-27 11:36:00|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656329780000|2022-06-27 11:36:20|455.05|452.65|455.12|452.72|455.12|452.72|455.05|452.65|0
1656329800000|2022-06-27 11:36:40|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656329810000|2022-06-27 11:36:50|454.74|452.34|454.51|452.11|454.74|452.34|454.51|452.11|0
1656329820000|2022-06-27 11:37:00|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656329830000|2022-06-27 11:37:10|454.97|452.57|454.81|452.41|454.97|452.57|454.81|452.41|0
1656329840000|2022-06-27 11:37:20|454.74|452.34|454.81|452.41|454.81|452.41|454.74|452.34|0
1656329850000|2022-06-27 11:37:30|454.74|452.34|454.66|452.26|454.81|452.41|454.66|452.26|0
1656329860000|2022-06-27 11:37:40|454.51|452.11|454.66|452.26|454.66|452.26|454.51|452.11|0
1656329870000|2022-06-27 11:37:50|454.59|452.19|454.51|452.11|454.59|452.19|454.51|452.11|0
1656329880000|2022-06-27 11:38:00|454.35|451.95|454.35|451.95|454.51|452.11|454.35|451.95|0
1656329890000|2022-06-27 11:38:10|454.51|452.11|454.51|452.11|454.51|452.11|454.51|452.11|0
1656329900000|2022-06-27 11:38:20|454.66|452.26|454.74|452.34|454.81|452.41|454.66|452.26|0
1656329910000|2022-06-27 11:38:30|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1656329920000|2022-06-27 11:38:40|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656329940000|2022-06-27 11:39:00|455.27|452.87|455.27|452.87|455.27|452.87|455.27|452.87|0
1656329950000|2022-06-27 11:39:10|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1656329960000|2022-06-27 11:39:20|455.35|452.95|455.27|452.87|455.35|452.95|455.27|452.87|0
1656329990000|2022-06-27 11:39:50|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656330000000|2022-06-27 11:40:00|455.04|452.64|455.12|452.72|455.12|452.72|454.96|452.56|0
1656330010000|2022-06-27 11:40:10|455.27|452.87|455.27|452.87|455.35|452.95|455.27|452.87|0
1656330020000|2022-06-27 11:40:20|454.96|452.56|455.12|452.72|455.12|452.72|454.96|452.56|0
1656330030000|2022-06-27 11:40:30|454.96|452.56|455.04|452.64|455.12|452.72|454.96|452.56|0
1656330040000|2022-06-27 11:40:40|455.12|452.72|455.27|452.87|455.27|452.87|455.12|452.72|0
1656330050000|2022-06-27 11:40:50|455.12|452.72|455.27|452.87|455.27|452.87|455.12|452.72|0
1656330060000|2022-06-27 11:41:00|455.35|452.95|455.27|452.87|455.35|452.95|455.27|452.87|0
1656330070000|2022-06-27 11:41:10|455.35|452.95|455.42|453.02|455.42|453.02|455.35|452.95|0
1656330080000|2022-06-27 11:41:20|455.27|452.87|454.96|452.56|455.27|452.87|454.96|452.56|0
1656330090000|2022-06-27 11:41:30|455.12|452.72|454.81|452.41|455.12|452.72|454.81|452.41|0
1656330100000|2022-06-27 11:41:40|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1656330110000|2022-06-27 11:41:50|454.81|452.41|454.96|452.56|454.96|452.56|454.81|452.41|0
1656330120000|2022-06-27 11:42:00|455.12|452.72|455.12|452.72|455.27|452.87|455.12|452.72|0
1656330140000|2022-06-27 11:42:20|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1656330160000|2022-06-27 11:42:40|454.81|452.41|455.12|452.72|455.12|452.72|454.81|452.41|0
1656330180000|2022-06-27 11:43:00|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1656330190000|2022-06-27 11:43:10|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656330200000|2022-06-27 11:43:20|454.74|452.34|454.74|452.34|454.74|452.34|454.74|452.34|0
1656330210000|2022-06-27 11:43:30|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656330230000|2022-06-27 11:43:50|455.12|452.72|455.12|452.72|455.12|452.72|455.12|452.72|0
1656330240000|2022-06-27 11:44:00|455.27|452.87|455.12|452.72|455.42|453.02|455.12|452.72|0
1656330250000|2022-06-27 11:44:10|454.96|452.56|455.12|452.72|455.12|452.72|454.96|452.56|0
1656330260000|2022-06-27 11:44:20|454.96|452.56|455.12|452.72|455.12|452.72|454.96|452.56|0
1656330270000|2022-06-27 11:44:30|454.96|452.56|454.66|452.26|454.96|452.56|454.66|452.26|0
1656330280000|2022-06-27 11:44:40|454.5|452.1|454.66|452.26|454.66|452.26|454.5|452.1|0
1656330290000|2022-06-27 11:44:50|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1656330300000|2022-06-27 11:45:00|454.89|452.49|454.81|452.41|454.89|452.49|454.81|452.41|0
1656330320000|2022-06-27 11:45:20|454.96|452.56|454.96|452.56|455.12|452.72|454.96|452.56|0
1656330330000|2022-06-27 11:45:30|455.12|452.72|455.12|452.72|455.12|452.72|454.96|452.56|0
1656330340000|2022-06-27 11:45:40|455.11|452.71|454.96|452.56|455.11|452.71|454.96|452.56|0
1656330360000|2022-06-27 11:46:00|455.04|452.64|454.96|452.56|455.04|452.64|454.96|452.56|0
1656330410000|2022-06-27 11:46:50|454.89|452.49|454.96|452.56|454.96|452.56|454.89|452.49|0
1656330420000|2022-06-27 11:47:00|454.89|452.49|454.96|452.56|454.96|452.56|454.89|452.49|0
1656330440000|2022-06-27 11:47:20|455.27|452.87|455.27|452.87|455.27|452.87|455.27|452.87|0
1656330450000|2022-06-27 11:47:30|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1656330460000|2022-06-27 11:47:40|454.96|452.56|454.96|452.56|455.11|452.71|454.96|452.56|0
1656330480000|2022-06-27 11:48:00|455.11|452.71|455.27|452.87|455.27|452.87|455.11|452.71|0
1656330490000|2022-06-27 11:48:10|455.35|452.95|455.42|453.02|455.42|453.02|455.35|452.95|0
1656330500000|2022-06-27 11:48:20|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1656330510000|2022-06-27 11:48:30|455.27|452.87|455.42|453.02|455.42|453.02|455.19|452.79|0
1656330520000|2022-06-27 11:48:40|455.57|453.17|455.42|453.02|455.57|453.17|455.42|453.02|0
1656330530000|2022-06-27 11:48:50|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1656330550000|2022-06-27 11:49:10|455.42|453.02|455.42|453.02|455.57|453.17|455.42|453.02|0
1656330560000|2022-06-27 11:49:20|455.57|453.17|455.57|453.17|455.57|453.17|455.42|453.02|0
1656330580000|2022-06-27 11:49:40|455.72|453.32|455.27|452.87|455.72|453.32|455.27|452.87|0
1656330600000|2022-06-27 11:50:00|454.96|452.56|455.42|453.02|455.42|453.02|454.96|452.56|0
1656330610000|2022-06-27 11:50:10|455.65|453.25|455.72|453.32|455.72|453.32|455.57|453.17|0
1656330630000|2022-06-27 11:50:30|455.88|453.48|455.88|453.48|455.88|453.48|455.88|453.48|0
1656330640000|2022-06-27 11:50:40|455.8|453.4|455.27|452.87|455.8|453.4|455.27|452.87|0
1656330650000|2022-06-27 11:50:50|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1656330660000|2022-06-27 11:51:00|455.27|452.87|455.27|452.87|455.27|452.87|455.27|452.87|0
1656330670000|2022-06-27 11:51:10|455.42|453.02|455.57|453.17|455.57|453.17|455.42|453.02|0
1656330680000|2022-06-27 11:51:20|455.72|453.32|455.88|453.48|455.88|453.48|455.72|453.32|0
1656330690000|2022-06-27 11:51:30|455.57|453.17|455.34|452.94|455.57|453.17|455.34|452.94|0
1656330700000|2022-06-27 11:51:40|455.27|452.87|455.27|452.87|455.27|452.87|455.27|452.87|0
1656330720000|2022-06-27 11:52:00|455.11|452.71|455.11|452.71|455.11|452.71|455.11|452.71|0
1656330730000|2022-06-27 11:52:10|455.04|452.64|455.11|452.71|455.11|452.71|454.96|452.56|0
1656330750000|2022-06-27 11:52:30|454.96|452.56|455.11|452.71|455.11|452.71|454.96|452.56|0
1656330780000|2022-06-27 11:53:00|455.27|452.87|455.11|452.71|455.27|452.87|455.11|452.71|0
1656330800000|2022-06-27 11:53:20|455.19|452.79|455.19|452.79|455.19|452.79|455.19|452.79|0
1656330810000|2022-06-27 11:53:30|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1656330820000|2022-06-27 11:53:40|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1656330840000|2022-06-27 11:54:00|455.11|452.71|455.19|452.79|455.19|452.79|455.11|452.71|0
1656330850000|2022-06-27 11:54:10|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1656330880000|2022-06-27 11:54:40|455.5|453.1|455.57|453.17|455.57|453.17|455.5|453.1|0
1656330890000|2022-06-27 11:54:50|455.72|453.32|455.72|453.32|455.72|453.32|455.72|453.32|0
1656330910000|2022-06-27 11:55:10|455.88|453.48|455.88|453.48|455.88|453.48|455.88|453.48|0
1656330920000|2022-06-27 11:55:20|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1656330930000|2022-06-27 11:55:30|455.88|453.48|455.95|453.55|455.95|453.55|455.88|453.48|0
1656330940000|2022-06-27 11:55:40|455.88|453.48|456.03|453.63|456.03|453.63|455.88|453.48|0
1656330950000|2022-06-27 11:55:50|456.18|453.78|456.33|453.93|456.33|453.93|456.18|453.78|0
1656330960000|2022-06-27 11:56:00|456.03|453.63|456.33|453.93|456.33|453.93|456.03|453.63|0
1656330970000|2022-06-27 11:56:10|456.49|454.09|456.49|454.09|456.49|454.09|456.33|453.93|0
1656330980000|2022-06-27 11:56:20|456.64|454.24|456.79|454.39|456.79|454.39|456.64|454.24|0
1656330990000|2022-06-27 11:56:30|456.64|454.24|456.79|454.39|456.79|454.39|456.64|454.24|0
1656331000000|2022-06-27 11:56:40|456.64|454.24|456.72|454.32|456.79|454.39|456.64|454.24|0
1656331010000|2022-06-27 11:56:50|456.64|454.24|456.64|454.24|456.72|454.32|456.64|454.24|0
1656331020000|2022-06-27 11:57:00|456.79|454.39|456.64|454.24|456.79|454.39|456.64|454.24|0
1656331030000|2022-06-27 11:57:10|456.57|454.17|456.49|454.09|456.57|454.17|456.49|454.09|0
1656331050000|2022-06-27 11:57:30|456.64|454.24|456.49|454.09|456.64|454.24|456.49|454.09|0
1656331060000|2022-06-27 11:57:40|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1656331070000|2022-06-27 11:57:50|456.57|454.17|456.49|454.09|456.57|454.17|456.49|454.09|0
1656331090000|2022-06-27 11:58:10|456.64|454.24|456.57|454.17|456.64|454.24|456.57|454.17|0
1656331100000|2022-06-27 11:58:20|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1656331110000|2022-06-27 11:58:30|456.57|454.17|456.64|454.24|456.64|454.24|456.57|454.17|0
1656331120000|2022-06-27 11:58:40|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1656331130000|2022-06-27 11:58:50|456.72|454.32|456.72|454.32|456.72|454.32|456.72|454.32|0
1656331140000|2022-06-27 11:59:00|456.64|454.24|456.79|454.39|456.79|454.39|456.64|454.24|0
1656331150000|2022-06-27 11:59:10|456.87|454.47|456.79|454.39|456.87|454.47|456.79|454.39|0
1656331190000|2022-06-27 11:59:50|456.64|454.24|456.56|454.16|456.64|454.24|456.56|454.16|0
1656331200000|2022-06-27 12:00:00|456.49|454.09|456.18|453.78|456.49|454.09|456.18|453.78|0
1656331210000|2022-06-27 12:00:10|456.03|453.63|456.49|454.09|456.49|454.09|455.87|453.47|0
1656331220000|2022-06-27 12:00:20|456.56|454.16|456.33|453.93|456.56|454.16|456.33|453.93|0
1656331230000|2022-06-27 12:00:30|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1656331240000|2022-06-27 12:00:40|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1656331250000|2022-06-27 12:00:50|456.49|454.09|456.64|454.24|456.64|454.24|456.41|454.01|0
1656331260000|2022-06-27 12:01:00|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1656331270000|2022-06-27 12:01:10|456.48|454.08|456.41|454.01|456.64|454.24|456.41|454.01|0
1656331280000|2022-06-27 12:01:20|456.33|453.93|456.03|453.63|456.33|453.93|456.03|453.63|0
1656331290000|2022-06-27 12:01:30|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1656331300000|2022-06-27 12:01:40|456.03|453.63|455.72|453.32|456.18|453.78|455.72|453.32|0
1656331310000|2022-06-27 12:01:50|456.03|453.63|456.03|453.63|456.18|453.78|456.03|453.63|0
1656331320000|2022-06-27 12:02:00|455.87|453.47|455.87|453.47|455.87|453.47|455.87|453.47|0
1656331330000|2022-06-27 12:02:10|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1656331340000|2022-06-27 12:02:20|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1656331350000|2022-06-27 12:02:30|456.11|453.71|456.03|453.63|456.11|453.71|456.03|453.63|0
1656331360000|2022-06-27 12:02:40|455.95|453.55|455.87|453.47|456.03|453.63|455.87|453.47|0
1656331380000|2022-06-27 12:03:00|456.1|453.7|456.33|453.93|456.33|453.93|456.1|453.7|0
1656331390000|2022-06-27 12:03:10|456.64|454.24|456.64|454.24|456.64|454.24|456.48|454.08|0
1656331400000|2022-06-27 12:03:20|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1656331410000|2022-06-27 12:03:30|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1656331420000|2022-06-27 12:03:40|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1656331430000|2022-06-27 12:03:50|456.64|454.24|456.48|454.08|456.64|454.24|456.48|454.08|0
1656331440000|2022-06-27 12:04:00|456.64|454.24|456.79|454.39|456.79|454.39|456.64|454.24|0
1656331450000|2022-06-27 12:04:10|456.64|454.24|456.64|454.24|456.79|454.39|456.64|454.24|0
1656331460000|2022-06-27 12:04:20|456.48|454.08|456.48|454.08|456.48|454.08|456.48|454.08|0
1656331470000|2022-06-27 12:04:30|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1656331480000|2022-06-27 12:04:40|456.48|454.08|456.48|454.08|456.48|454.08|456.48|454.08|0
1656331490000|2022-06-27 12:04:50|456.33|453.93|456.18|453.78|456.33|453.93|456.18|453.78|0
1656331500000|2022-06-27 12:05:00|456.02|453.62|456.1|453.7|456.18|453.78|456.02|453.62|0
1656331510000|2022-06-27 12:05:10|456.02|453.62|456.48|454.08|456.48|454.08|456.02|453.62|0
1656331520000|2022-06-27 12:05:20|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1656331530000|2022-06-27 12:05:30|457.1|454.7|457.1|454.7|457.1|454.7|456.94|454.54|0
1656331540000|2022-06-27 12:05:40|457.56|455.16|457.63|455.23|457.63|455.23|457.56|455.16|0
1656331550000|2022-06-27 12:05:50|457.71|455.31|457.4|455|457.71|455.31|457.4|455|0
1656331560000|2022-06-27 12:06:00|457.25|454.85|457.1|454.7|457.25|454.85|457.1|454.7|0
1656331570000|2022-06-27 12:06:10|457.25|454.85|456.79|454.39|457.25|454.85|456.79|454.39|0
1656331580000|2022-06-27 12:06:20|456.64|454.24|456.02|453.62|456.64|454.24|456.02|453.62|0
1656331590000|2022-06-27 12:06:30|455.87|453.47|456.18|453.78|456.33|453.93|455.87|453.47|0
1656331600000|2022-06-27 12:06:40|456.64|454.24|456.18|453.78|456.64|454.24|456.18|453.78|0
1656331610000|2022-06-27 12:06:50|456.33|453.93|456.64|454.24|456.64|454.24|456.33|453.93|0
1656331620000|2022-06-27 12:07:00|456.72|454.32|456.64|454.24|456.72|454.32|456.64|454.24|0
1656331630000|2022-06-27 12:07:10|456.48|454.08|456.56|454.16|456.56|454.16|456.48|454.08|0
1656331640000|2022-06-27 12:07:20|456.79|454.39|457.25|454.85|457.25|454.85|456.79|454.39|0
1656331650000|2022-06-27 12:07:30|457.55|455.15|457.55|455.15|457.55|455.15|457.55|455.15|0
1656331670000|2022-06-27 12:07:50|457.71|455.31|457.55|455.15|457.71|455.31|457.4|455|0
1656331690000|2022-06-27 12:08:10|457.4|455|457.4|455|457.4|455|457.4|455|0
1656331700000|2022-06-27 12:08:20|457.25|454.85|457.4|455|457.4|455|457.25|454.85|0
1656331710000|2022-06-27 12:08:30|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1656331720000|2022-06-27 12:08:40|457.86|455.46|457.71|455.31|457.86|455.46|457.71|455.31|0
1656331730000|2022-06-27 12:08:50|457.4|455|457.4|455|457.4|455|457.4|455|0
1656331740000|2022-06-27 12:09:00|457.55|455.15|457.55|455.15|457.55|455.15|457.4|455|0
1656331750000|2022-06-27 12:09:10|457.4|455|457.48|455.08|457.55|455.15|457.4|455|0
1656331760000|2022-06-27 12:09:20|457.55|455.15|457.55|455.15|457.71|455.31|457.55|455.15|0
1656331770000|2022-06-27 12:09:30|457.71|455.31|457.55|455.15|457.71|455.31|457.55|455.15|0
1656331790000|2022-06-27 12:09:50|457.4|455|457.55|455.15|457.55|455.15|457.4|455|0
1656331800000|2022-06-27 12:10:00|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1656331810000|2022-06-27 12:10:10|457.55|455.15|457.09|454.69|457.55|455.15|457.09|454.69|0
1656331830000|2022-06-27 12:10:30|457.25|454.85|457.25|454.85|457.25|454.85|457.25|454.85|0
1656331840000|2022-06-27 12:10:40|457.09|454.69|456.79|454.39|457.09|454.69|456.79|454.39|0
1656331850000|2022-06-27 12:10:50|456.48|454.08|456.63|454.23|456.63|454.23|456.48|454.08|0
1656331860000|2022-06-27 12:11:00|456.79|454.39|457.25|454.85|457.25|454.85|456.79|454.39|0
1656331870000|2022-06-27 12:11:10|457.09|454.69|457.25|454.85|457.25|454.85|457.09|454.69|0
1656331880000|2022-06-27 12:11:20|457.55|455.15|457.25|454.85|457.55|455.15|457.25|454.85|0
1656331890000|2022-06-27 12:11:30|457.4|455|457.86|455.46|457.86|455.46|457.4|455|0
1656331900000|2022-06-27 12:11:40|457.94|455.54|457.86|455.46|457.94|455.54|457.86|455.46|0
1656331910000|2022-06-27 12:11:50|458.01|455.61|457.86|455.46|458.01|455.61|457.86|455.46|0
1656331920000|2022-06-27 12:12:00|458.01|455.61|458.17|455.77|458.17|455.77|458.01|455.61|0
1656331930000|2022-06-27 12:12:10|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656331940000|2022-06-27 12:12:20|458.17|455.77|458.47|456.07|458.47|456.07|458.17|455.77|0
1656331950000|2022-06-27 12:12:30|458.63|456.23|458.63|456.23|458.63|456.23|458.63|456.23|0
1656331960000|2022-06-27 12:12:40|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1656331970000|2022-06-27 12:12:50|458.78|456.38|458.78|456.38|458.78|456.38|458.78|456.38|0
1656331980000|2022-06-27 12:13:00|459.09|456.69|458.93|456.53|459.09|456.69|458.93|456.53|0
1656332000000|2022-06-27 12:13:20|458.78|456.38|458.71|456.31|458.78|456.38|458.71|456.31|0
1656332010000|2022-06-27 12:13:30|458.63|456.23|458.47|456.07|458.78|456.38|458.47|456.07|0
1656332020000|2022-06-27 12:13:40|458.01|455.61|458.09|455.69|458.17|455.77|458.01|455.61|0
1656332030000|2022-06-27 12:13:50|458.01|455.61|458.01|455.61|458.01|455.61|457.86|455.46|0
1656332040000|2022-06-27 12:14:00|457.86|455.46|458.01|455.61|458.01|455.61|457.86|455.46|0
1656332050000|2022-06-27 12:14:10|457.94|455.54|458.17|455.77|458.17|455.77|457.94|455.54|0
1656332060000|2022-06-27 12:14:20|458.01|455.61|457.86|455.46|458.01|455.61|457.86|455.46|0
1656332070000|2022-06-27 12:14:30|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656332090000|2022-06-27 12:14:50|457.55|455.15|457.55|455.15|457.55|455.15|457.55|455.15|0
1656332100000|2022-06-27 12:15:00|456.94|454.54|457.09|454.69|457.25|454.85|456.94|454.54|0
1656332110000|2022-06-27 12:15:10|456.94|454.54|456.63|454.23|456.94|454.54|456.63|454.23|0
1656332120000|2022-06-27 12:15:20|456.48|454.08|456.33|453.93|456.48|454.08|456.33|453.93|0
1656332130000|2022-06-27 12:15:30|456.02|453.62|455.87|453.47|456.02|453.62|455.87|453.47|0
1656332140000|2022-06-27 12:15:40|455.72|453.32|455.87|453.47|455.87|453.47|455.72|453.32|0
1656332150000|2022-06-27 12:15:50|455.72|453.32|455.87|453.47|455.87|453.47|455.72|453.32|0
1656332160000|2022-06-27 12:16:00|455.95|453.55|456.71|454.31|456.71|454.31|455.95|453.55|0
1656332170000|2022-06-27 12:16:10|456.79|454.39|456.63|454.23|456.79|454.39|456.63|454.23|0
1656332180000|2022-06-27 12:16:20|456.79|454.39|456.63|454.23|456.87|454.47|456.63|454.23|0
1656332190000|2022-06-27 12:16:30|456.79|454.39|456.94|454.54|456.94|454.54|456.79|454.39|0
1656332200000|2022-06-27 12:16:40|456.48|454.08|456.86|454.46|456.86|454.46|456.48|454.08|0
1656332210000|2022-06-27 12:16:50|456.79|454.39|456.94|454.54|456.94|454.54|456.79|454.39|0
1656332220000|2022-06-27 12:17:00|457.09|454.69|457.24|454.84|457.24|454.84|457.09|454.69|0
1656332230000|2022-06-27 12:17:10|457.4|455|457.24|454.84|457.4|455|457.24|454.84|0
1656332250000|2022-06-27 12:17:30|457.17|454.77|457.24|454.84|457.24|454.84|457.17|454.77|0
1656332260000|2022-06-27 12:17:40|457.17|454.77|457.4|455|457.4|455|457.17|454.77|0
1656332270000|2022-06-27 12:17:50|457.48|455.08|457.4|455|457.48|455.08|457.4|455|0
1656332280000|2022-06-27 12:18:00|457.09|454.69|457.09|454.69|457.09|454.69|457.09|454.69|0
1656332290000|2022-06-27 12:18:10|456.78|454.38|456.78|454.38|456.78|454.38|456.78|454.38|0
1656332300000|2022-06-27 12:18:20|457.24|454.84|457.4|455|457.4|455|457.09|454.69|0
1656332310000|2022-06-27 12:18:30|457.24|454.84|457.32|454.92|457.32|454.92|457.24|454.84|0
1656332320000|2022-06-27 12:18:40|457.4|455|458.62|456.22|458.62|456.22|457.4|455|0
1656332330000|2022-06-27 12:18:50|458.78|456.38|458.47|456.07|458.78|456.38|458.47|456.07|0
1656332340000|2022-06-27 12:19:00|458.32|455.92|458.01|455.61|458.32|455.92|458.01|455.61|0
1656332350000|2022-06-27 12:19:10|458.16|455.76|458.01|455.61|458.16|455.76|458.01|455.61|0
1656332360000|2022-06-27 12:19:20|457.86|455.46|458.01|455.61|458.16|455.76|457.86|455.46|0
1656332370000|2022-06-27 12:19:30|457.86|455.46|458.01|455.61|458.01|455.61|457.86|455.46|0
1656332380000|2022-06-27 12:19:40|457.86|455.46|457.55|455.15|457.86|455.46|457.55|455.15|0
1656332390000|2022-06-27 12:19:50|457.48|455.08|457.24|454.84|457.48|455.08|457.24|454.84|0
1656332400000|2022-06-27 12:20:00|457.09|454.69|457.4|455|457.4|455|457.09|454.69|0
1656332410000|2022-06-27 12:20:10|457.09|454.69|457.09|454.69|457.24|454.84|456.94|454.54|0
1656332420000|2022-06-27 12:20:20|456.94|454.54|456.94|454.54|457.09|454.69|456.94|454.54|0
1656332430000|2022-06-27 12:20:30|457.02|454.62|457.09|454.69|457.24|454.84|457.02|454.62|0
1656332440000|2022-06-27 12:20:40|457.17|454.77|457.09|454.69|457.24|454.84|457.09|454.69|0
1656332450000|2022-06-27 12:20:50|457.24|454.84|457.4|455|457.4|455|457.24|454.84|0
1656332460000|2022-06-27 12:21:00|457.24|454.84|457.24|454.84|457.24|454.84|456.94|454.54|0
1656332470000|2022-06-27 12:21:10|457.09|454.69|457.24|454.84|457.24|454.84|457.09|454.69|0
1656332480000|2022-06-27 12:21:20|457.4|455|457.4|455|457.4|455|457.24|454.84|0
1656332500000|2022-06-27 12:21:40|457.55|455.15|457.4|455|457.55|455.15|457.24|454.84|0
1656332510000|2022-06-27 12:21:50|457.24|454.84|457.24|454.84|457.32|454.92|457.24|454.84|0
1656332520000|2022-06-27 12:22:00|456.94|454.54|457.24|454.84|457.24|454.84|456.94|454.54|0
1656332530000|2022-06-27 12:22:10|457.32|454.92|457.17|454.77|457.32|454.92|457.17|454.77|0
1656332540000|2022-06-27 12:22:20|457.24|454.84|457.24|454.84|457.55|455.15|457.24|454.84|0
1656332550000|2022-06-27 12:22:30|457.09|454.69|457.09|454.69|457.24|454.84|457.09|454.69|0
1656332560000|2022-06-27 12:22:40|457.24|454.84|457.24|454.84|457.24|454.84|457.09|454.69|0
1656332570000|2022-06-27 12:22:50|457.4|455|457.86|455.46|457.86|455.46|457.24|454.84|0
1656332580000|2022-06-27 12:23:00|457.7|455.3|457.86|455.46|457.86|455.46|457.7|455.3|0
1656332590000|2022-06-27 12:23:10|457.7|455.3|457.7|455.3|457.7|455.3|457.7|455.3|0
1656332600000|2022-06-27 12:23:20|457.86|455.46|457.4|455|457.86|455.46|457.4|455|0
1656332610000|2022-06-27 12:23:30|457.55|455.15|457.4|455|457.55|455.15|457.4|455|0
1656332620000|2022-06-27 12:23:40|457.7|455.3|458.01|455.61|458.01|455.61|457.7|455.3|0
1656332630000|2022-06-27 12:23:50|458.16|455.76|458.16|455.76|458.16|455.76|458.16|455.76|0
1656332640000|2022-06-27 12:24:00|458.01|455.61|458.16|455.76|458.16|455.76|458.01|455.61|0
1656332650000|2022-06-27 12:24:10|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656332670000|2022-06-27 12:24:30|457.85|455.45|458.09|455.69|458.09|455.69|457.7|455.3|0
1656332680000|2022-06-27 12:24:40|458.31|455.91|458.47|456.07|458.47|456.07|458.31|455.91|0
1656332690000|2022-06-27 12:24:50|458.31|455.91|458.31|455.91|458.39|455.99|458.31|455.91|0
1656332700000|2022-06-27 12:25:00|457.85|455.45|457.85|455.45|458.01|455.61|457.85|455.45|0
1656332710000|2022-06-27 12:25:10|458.01|455.61|458.01|455.61|458.16|455.76|458.01|455.61|0
1656332720000|2022-06-27 12:25:20|457.85|455.45|458.16|455.76|458.16|455.76|457.85|455.45|0
1656332730000|2022-06-27 12:25:30|458.01|455.61|457.85|455.45|458.01|455.61|457.85|455.45|0
1656332740000|2022-06-27 12:25:40|457.7|455.3|457.85|455.45|457.85|455.45|457.7|455.3|0
1656332750000|2022-06-27 12:25:50|457.7|455.3|457.7|455.3|457.7|455.3|457.63|455.23|0
1656332760000|2022-06-27 12:26:00|457.85|455.45|458.16|455.76|458.16|455.76|457.85|455.45|0
1656332770000|2022-06-27 12:26:10|458.01|455.61|458.16|455.76|458.16|455.76|458.01|455.61|0
1656332780000|2022-06-27 12:26:20|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656332790000|2022-06-27 12:26:30|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1656332820000|2022-06-27 12:27:00|458.01|455.61|458.01|455.61|458.01|455.61|458.01|455.61|0
1656332830000|2022-06-27 12:27:10|458.31|455.91|458.77|456.37|458.77|456.37|458.31|455.91|0
1656332840000|2022-06-27 12:27:20|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1656332850000|2022-06-27 12:27:30|458.7|456.3|458.77|456.37|458.77|456.37|458.62|456.22|0
1656332860000|2022-06-27 12:27:40|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1656332870000|2022-06-27 12:27:50|458.62|456.22|458.47|456.07|458.62|456.22|458.47|456.07|0
1656332880000|2022-06-27 12:28:00|458.77|456.37|458.77|456.37|458.77|456.37|458.7|456.3|0
1656332890000|2022-06-27 12:28:10|458.93|456.53|458.93|456.53|459.01|456.61|458.93|456.53|0
1656332900000|2022-06-27 12:28:20|459.01|456.61|459.08|456.68|459.08|456.68|459.01|456.61|0
1656332910000|2022-06-27 12:28:30|459.23|456.83|459.54|457.14|459.93|457.53|459.23|456.83|0
1656332920000|2022-06-27 12:28:40|459.47|457.07|460.24|457.84|460.24|457.84|459.47|457.07|0
1656332930000|2022-06-27 12:28:50|460.16|457.76|460.24|457.84|460.24|457.84|459.85|457.45|0
1656332940000|2022-06-27 12:29:00|460.16|457.76|460.39|457.99|460.39|457.99|460.16|457.76|0
1656332950000|2022-06-27 12:29:10|460.62|458.22|461.23|458.83|461.23|458.83|460.31|457.91|0
1656332960000|2022-06-27 12:29:20|461.47|459.07|461.16|458.76|461.47|459.07|461.01|458.61|0
1656332970000|2022-06-27 12:29:30|461.08|458.68|461.01|458.61|461.08|458.68|460.85|458.45|0
1656332980000|2022-06-27 12:29:40|461.08|458.68|461.23|458.83|461.23|458.83|461.08|458.68|0
1656332990000|2022-06-27 12:29:50|461.39|458.99|462|459.6|462|459.6|461.39|458.99|0
1656333000000|2022-06-27 12:30:00|461.39|458.99|460.46|458.06|461.39|458.99|460.46|458.06|0
1656333010000|2022-06-27 12:30:10|460.54|458.14|461.62|459.22|461.62|459.22|460.46|458.06|0
1656333020000|2022-06-27 12:30:20|461.54|459.14|461.39|458.99|461.54|459.14|461.39|458.99|0
1656333030000|2022-06-27 12:30:30|461.47|459.07|462.16|459.76|462.16|459.76|461.47|459.07|0
1656333040000|2022-06-27 12:30:40|462.39|459.99|462.47|460.07|462.47|460.07|462.31|459.91|0
1656333050000|2022-06-27 12:30:50|462.31|459.91|462.24|459.84|462.31|459.91|462.08|459.68|0
1656333060000|2022-06-27 12:31:00|462.55|460.15|462|459.6|462.55|460.15|462|459.6|0
1656333070000|2022-06-27 12:31:10|462.39|459.99|462.31|459.91|462.47|460.07|462.31|459.91|0
1656333080000|2022-06-27 12:31:20|462.16|459.76|462|459.6|462.16|459.76|462|459.6|0
1656333090000|2022-06-27 12:31:30|462.16|459.76|461.85|459.45|462.16|459.76|461.7|459.3|0
1656333100000|2022-06-27 12:31:40|461.62|459.22|461|458.6|461.62|459.22|461|458.6|0
1656333110000|2022-06-27 12:31:50|461.08|458.68|461.54|459.14|461.54|459.14|461.08|458.68|0
1656333120000|2022-06-27 12:32:00|461.7|459.3|461.31|458.91|461.7|459.3|461.08|458.68|0
1656333130000|2022-06-27 12:32:10|461.39|458.99|462.08|459.68|462.08|459.68|461.39|458.99|0
1656333140000|2022-06-27 12:32:20|462.77|460.37|463.55|461.15|463.55|461.15|462.62|460.22|0
1656333150000|2022-06-27 12:32:30|463.39|460.99|463.7|461.3|463.86|461.46|463.39|460.99|0
1656333160000|2022-06-27 12:32:40|463.24|460.84|463.08|460.68|463.39|460.99|463.08|460.68|0
1656333170000|2022-06-27 12:32:50|463.24|460.84|463.55|461.15|463.55|461.15|463.24|460.84|0
1656333180000|2022-06-27 12:33:00|464.01|461.61|463.86|461.46|464.01|461.61|463.86|461.46|0
1656333190000|2022-06-27 12:33:10|464.01|461.61|464.32|461.92|464.32|461.92|464.01|461.61|0
1656333200000|2022-06-27 12:33:20|464.47|462.07|464.32|461.92|464.47|462.07|464.32|461.92|0
1656333210000|2022-06-27 12:33:30|464.47|462.07|464.63|462.23|464.78|462.38|464.47|462.07|0
1656333220000|2022-06-27 12:33:40|464.32|461.92|464.32|461.92|464.32|461.92|464.32|461.92|0
1656333230000|2022-06-27 12:33:50|464.16|461.76|464.16|461.76|464.16|461.76|464.16|461.76|0
1656333240000|2022-06-27 12:34:00|463.86|461.46|464.94|462.54|464.94|462.54|463.86|461.46|0
1656333250000|2022-06-27 12:34:10|464.78|462.38|464.47|462.07|464.78|462.38|464.47|462.07|0
1656333260000|2022-06-27 12:34:20|464.78|462.38|464.94|462.54|464.94|462.54|464.63|462.23|0
1656333270000|2022-06-27 12:34:30|465.09|462.69|465.25|462.85|465.25|462.85|465.09|462.69|0
1656333280000|2022-06-27 12:34:40|465.09|462.69|464.63|462.23|465.09|462.69|464.63|462.23|0
1656333290000|2022-06-27 12:34:50|464.78|462.38|464.63|462.23|464.78|462.38|464.63|462.23|0
1656333300000|2022-06-27 12:35:00|464.78|462.38|464.47|462.07|464.78|462.38|464.47|462.07|0
1656333310000|2022-06-27 12:35:10|464.16|461.76|464.01|461.61|464.16|461.76|463.85|461.45|0
1656333320000|2022-06-27 12:35:20|463.85|461.45|463.55|461.15|463.85|461.45|463.55|461.15|0
1656333330000|2022-06-27 12:35:30|463.39|460.99|463.7|461.3|463.7|461.3|463.39|460.99|0
1656333340000|2022-06-27 12:35:40|463.85|461.45|463.7|461.3|463.94|461.54|463.7|461.3|0
1656333350000|2022-06-27 12:35:50|463.85|461.45|463.85|461.45|464.16|461.76|463.85|461.45|0
1656333360000|2022-06-27 12:36:00|464.01|461.61|464.63|462.23|464.63|462.23|464.01|461.61|0
1656333370000|2022-06-27 12:36:10|464.55|462.15|464.32|461.92|464.55|462.15|464.32|461.92|0
1656333380000|2022-06-27 12:36:20|464.47|462.07|464.47|462.07|464.63|462.23|464.47|462.07|0
1656333390000|2022-06-27 12:36:30|464.63|462.23|464.94|462.54|464.94|462.54|464.63|462.23|0
1656333400000|2022-06-27 12:36:40|464.47|462.07|464.78|462.38|464.78|462.38|464.47|462.07|0
1656333410000|2022-06-27 12:36:50|464.47|462.07|464.47|462.07|464.47|462.07|464.32|461.92|0
1656333420000|2022-06-27 12:37:00|463.85|461.45|463.85|461.45|463.85|461.45|463.85|461.45|0
1656333430000|2022-06-27 12:37:10|463.7|461.3|463.39|460.99|463.7|461.3|463.39|460.99|0
1656333440000|2022-06-27 12:37:20|463.24|460.84|463.7|461.3|463.7|461.3|463.24|460.84|0
1656333450000|2022-06-27 12:37:30|463.85|461.45|463.7|461.3|463.85|461.45|463.7|461.3|0
1656333460000|2022-06-27 12:37:40|463.78|461.38|463.39|460.99|463.78|461.38|463.39|460.99|0
1656333470000|2022-06-27 12:37:50|463.54|461.14|463.85|461.45|463.85|461.45|463.54|461.14|0
1656333480000|2022-06-27 12:38:00|463.7|461.3|463.54|461.14|463.85|461.45|463.54|461.14|0
1656333490000|2022-06-27 12:38:10|463.7|461.3|463.7|461.3|463.7|461.3|463.54|461.14|0
1656333500000|2022-06-27 12:38:20|463.63|461.23|463.7|461.3|463.7|461.3|463.54|461.14|0
1656333510000|2022-06-27 12:38:30|463.78|461.38|463.54|461.14|463.78|461.38|463.54|461.14|0
1656333520000|2022-06-27 12:38:40|463.39|460.99|463.85|461.45|463.85|461.45|463.39|460.99|0
1656333530000|2022-06-27 12:38:50|464.01|461.61|463.85|461.45|464.01|461.61|463.85|461.45|0
1656333540000|2022-06-27 12:39:00|463.7|461.3|463.39|460.99|463.7|461.3|463.39|460.99|0
1656333550000|2022-06-27 12:39:10|463.24|460.84|463.08|460.68|463.24|460.84|463.08|460.68|0
1656333560000|2022-06-27 12:39:20|463.24|460.84|463.08|460.68|463.24|460.84|463.08|460.68|0
1656333570000|2022-06-27 12:39:30|462.93|460.53|463.08|460.68|463.16|460.76|462.93|460.53|0
1656333580000|2022-06-27 12:39:40|462.77|460.37|462.93|460.53|462.93|460.53|462.77|460.37|0
1656333590000|2022-06-27 12:39:50|462.77|460.37|462.46|460.06|462.85|460.45|462.46|460.06|0
1656333600000|2022-06-27 12:40:00|462.54|460.14|462.77|460.37|462.77|460.37|462.54|460.14|0
1656333610000|2022-06-27 12:40:10|462.93|460.53|462.93|460.53|463.01|460.61|462.93|460.53|0
1656333620000|2022-06-27 12:40:20|463.01|460.61|462.85|460.45|463.01|460.61|462.77|460.37|0
1656333630000|2022-06-27 12:40:30|462.62|460.22|462.93|460.53|462.93|460.53|462.62|460.22|0
1656333640000|2022-06-27 12:40:40|463.01|460.61|463.23|460.83|463.23|460.83|463.01|460.61|0
1656333650000|2022-06-27 12:40:50|463.08|460.68|463.23|460.83|463.23|460.83|463.08|460.68|0
1656333660000|2022-06-27 12:41:00|463.16|460.76|463.23|460.83|463.23|460.83|463.16|460.76|0
1656333670000|2022-06-27 12:41:10|463.08|460.68|463.08|460.68|463.08|460.68|463.08|460.68|0
1656333680000|2022-06-27 12:41:20|462.77|460.37|462.46|460.06|462.77|460.37|462.31|459.91|0
1656333690000|2022-06-27 12:41:30|462.93|460.53|462.93|460.53|462.93|460.53|462.77|460.37|0
1656333700000|2022-06-27 12:41:40|462.85|460.45|462.54|460.14|462.85|460.45|462.54|460.14|0
1656333710000|2022-06-27 12:41:50|462.46|460.06|462.31|459.91|462.46|460.06|462.31|459.91|0
1656333720000|2022-06-27 12:42:00|462.46|460.06|462.46|460.06|462.62|460.22|462.46|460.06|0
1656333730000|2022-06-27 12:42:10|462.31|459.91|462.39|459.99|462.39|459.99|462.31|459.91|0
1656333740000|2022-06-27 12:42:20|462.31|459.91|462.31|459.91|462.31|459.91|462.23|459.83|0
1656333750000|2022-06-27 12:42:30|462.46|460.06|462.46|460.06|462.46|460.06|462.46|460.06|0
1656333760000|2022-06-27 12:42:40|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1656333770000|2022-06-27 12:42:50|462.15|459.75|462|459.6|462.15|459.75|462|459.6|0
1656333780000|2022-06-27 12:43:00|461.54|459.14|461|458.6|461.54|459.14|461|458.6|0
1656333790000|2022-06-27 12:43:10|460.92|458.52|461.07|458.67|461.23|458.83|460.92|458.52|0
1656333800000|2022-06-27 12:43:20|461.23|458.83|461.07|458.67|461.23|458.83|461.07|458.67|0
1656333810000|2022-06-27 12:43:30|461.23|458.83|461.38|458.98|461.38|458.98|461.23|458.83|0
1656333820000|2022-06-27 12:43:40|461.23|458.83|461.23|458.83|461.38|458.98|461.23|458.83|0
1656333830000|2022-06-27 12:43:50|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1656333840000|2022-06-27 12:44:00|461.23|458.83|461.07|458.67|461.23|458.83|461.07|458.67|0
1656333850000|2022-06-27 12:44:10|460.92|458.52|461.23|458.83|461.23|458.83|460.92|458.52|0
1656333870000|2022-06-27 12:44:30|461.38|458.98|461.23|458.83|461.38|458.98|461.23|458.83|0
1656333880000|2022-06-27 12:44:40|461.38|458.98|461.69|459.29|461.69|459.29|461.38|458.98|0
1656333890000|2022-06-27 12:44:50|461.54|459.14|461.54|459.14|461.69|459.29|461.54|459.14|0
1656333900000|2022-06-27 12:45:00|461.23|458.83|461.23|458.83|461.31|458.91|461.23|458.83|0
1656333910000|2022-06-27 12:45:10|461.07|458.67|461.23|458.83|461.23|458.83|461.07|458.67|0
1656333920000|2022-06-27 12:45:20|461.07|458.67|461.38|458.98|461.38|458.98|461.07|458.67|0
1656333930000|2022-06-27 12:45:30|461.54|459.14|461.69|459.29|461.69|459.29|461.54|459.14|0
1656333940000|2022-06-27 12:45:40|461.84|459.44|462|459.6|462|459.6|461.84|459.44|0
1656333950000|2022-06-27 12:45:50|462.15|459.75|462.15|459.75|462.15|459.75|462.15|459.75|0
1656333960000|2022-06-27 12:46:00|462.08|459.68|461.84|459.44|462.08|459.68|461.84|459.44|0
1656333970000|2022-06-27 12:46:10|462|459.6|462.08|459.68|462.15|459.75|462|459.6|0
1656333980000|2022-06-27 12:46:20|462|459.6|461.84|459.44|462.15|459.75|461.84|459.44|0
1656333990000|2022-06-27 12:46:30|462|459.6|462.15|459.75|462.15|459.75|462|459.6|0
1656334000000|2022-06-27 12:46:40|462.31|459.91|462.46|460.06|462.77|460.37|462.31|459.91|0
1656334010000|2022-06-27 12:46:50|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1656334020000|2022-06-27 12:47:00|462.15|459.75|461.84|459.44|462.15|459.75|461.84|459.44|0
1656334030000|2022-06-27 12:47:10|461.69|459.29|461.57|459.17|461.84|459.44|461.57|459.17|0
1656334040000|2022-06-27 12:47:20|461.41|459.01|461.18|458.78|461.41|459.01|461.18|458.78|0
1656334050000|2022-06-27 12:47:30|461.26|458.86|461.26|458.86|461.41|459.01|461.26|458.86|0
1656334060000|2022-06-27 12:47:40|461.41|459.01|461.34|458.94|461.41|459.01|461.34|458.94|0
1656334070000|2022-06-27 12:47:50|461.41|459.01|461.41|459.01|461.72|459.32|461.41|459.01|0
1656334080000|2022-06-27 12:48:00|461.57|459.17|461.41|459.01|461.57|459.17|461.41|459.01|0
1656334090000|2022-06-27 12:48:10|461.57|459.17|462.03|459.63|462.03|459.63|461.57|459.17|0
1656334100000|2022-06-27 12:48:20|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1656334110000|2022-06-27 12:48:30|462.03|459.63|461.87|459.47|462.03|459.63|461.87|459.47|0
1656334120000|2022-06-27 12:48:40|461.72|459.32|461.72|459.32|461.87|459.47|461.72|459.32|0
1656334130000|2022-06-27 12:48:50|461.87|459.47|461.8|459.4|461.87|459.47|461.8|459.4|0
1656334140000|2022-06-27 12:49:00|461.72|459.32|461.87|459.47|462.03|459.63|461.72|459.32|0
1656334150000|2022-06-27 12:49:10|461.8|459.4|461.8|459.4|461.8|459.4|461.72|459.32|0
1656334160000|2022-06-27 12:49:20|461.87|459.47|462.18|459.78|462.18|459.78|461.87|459.47|0
1656334170000|2022-06-27 12:49:30|462.03|459.63|462.18|459.78|462.18|459.78|462.03|459.63|0
1656334180000|2022-06-27 12:49:40|462.03|459.63|461.72|459.32|462.03|459.63|461.72|459.32|0
1656334190000|2022-06-27 12:49:50|461.8|459.4|461.87|459.47|461.87|459.47|461.72|459.32|0
1656334200000|2022-06-27 12:50:00|462.03|459.63|461.95|459.55|462.03|459.63|461.95|459.55|0
1656334210000|2022-06-27 12:50:10|461.87|459.47|461.41|459.01|461.87|459.47|461.41|459.01|0
1656334220000|2022-06-27 12:50:20|461.57|459.17|461.57|459.17|461.57|459.17|461.41|459.01|0
1656334230000|2022-06-27 12:50:30|461.72|459.32|461.57|459.17|461.72|459.32|461.57|459.17|0
1656334240000|2022-06-27 12:50:40|461.41|459.01|461.26|458.86|461.56|459.16|461.26|458.86|0
1656334250000|2022-06-27 12:50:50|461.41|459.01|461.49|459.09|461.49|459.09|461.26|458.86|0
1656334260000|2022-06-27 12:51:00|461.56|459.16|462.03|459.63|462.03|459.63|461.56|459.16|0
1656334270000|2022-06-27 12:51:10|462.18|459.78|462.03|459.63|462.18|459.78|462.03|459.63|0
1656334280000|2022-06-27 12:51:20|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1656334290000|2022-06-27 12:51:30|462.34|459.94|462.49|460.09|462.49|460.09|462.34|459.94|0
1656334300000|2022-06-27 12:51:40|463.11|460.71|463.26|460.86|463.42|461.02|463.11|460.71|0
1656334310000|2022-06-27 12:51:50|463.11|460.71|463.11|460.71|463.11|460.71|462.95|460.55|0
1656334320000|2022-06-27 12:52:00|463.26|460.86|463.34|460.94|463.34|460.94|463.26|460.86|0
1656334330000|2022-06-27 12:52:10|463.42|461.02|463.57|461.17|463.57|461.17|463.42|461.02|0
1656334340000|2022-06-27 12:52:20|463.73|461.33|463.73|461.33|463.73|461.33|463.73|461.33|0
1656334350000|2022-06-27 12:52:30|463.88|461.48|463.42|461.02|463.88|461.48|463.42|461.02|0
1656334360000|2022-06-27 12:52:40|463.26|460.86|462.95|460.55|463.26|460.86|462.95|460.55|0
1656334370000|2022-06-27 12:52:50|463.03|460.63|462.64|460.24|463.11|460.71|462.64|460.24|0
1656334380000|2022-06-27 12:53:00|462.95|460.55|462.64|460.24|462.95|460.55|462.64|460.24|0
1656334390000|2022-06-27 12:53:10|462.8|460.4|462.64|460.24|462.8|460.4|462.64|460.24|0
1656334400000|2022-06-27 12:53:20|462.95|460.55|462.8|460.4|462.95|460.55|462.8|460.4|0
1656334410000|2022-06-27 12:53:30|462.64|460.24|462.95|460.55|462.95|460.55|462.64|460.24|0
1656334420000|2022-06-27 12:53:40|463.11|460.71|463.26|460.86|463.26|460.86|463.11|460.71|0
1656334430000|2022-06-27 12:53:50|463.42|461.02|463.11|460.71|463.42|461.02|463.11|460.71|0
1656334440000|2022-06-27 12:54:00|463.26|460.86|463.42|461.02|463.57|461.17|463.26|460.86|0
1656334450000|2022-06-27 12:54:10|463.57|461.17|463.26|460.86|463.57|461.17|463.26|460.86|0
1656334460000|2022-06-27 12:54:20|463.42|461.02|463.57|461.17|463.73|461.33|463.42|461.02|0
1656334470000|2022-06-27 12:54:30|463.88|461.48|463.88|461.48|464.04|461.64|463.88|461.48|0
1656334480000|2022-06-27 12:54:40|464.04|461.64|464.19|461.79|464.19|461.79|464.04|461.64|0
1656334490000|2022-06-27 12:54:50|464.04|461.64|464.12|461.72|464.12|461.72|464.04|461.64|0
1656334500000|2022-06-27 12:55:00|464.04|461.64|463.88|461.48|464.04|461.64|463.88|461.48|0
1656334510000|2022-06-27 12:55:10|463.73|461.33|463.42|461.02|463.73|461.33|463.42|461.02|0
1656334520000|2022-06-27 12:55:20|463.26|460.86|463.26|460.86|463.26|460.86|463.26|460.86|0
1656334530000|2022-06-27 12:55:30|463.42|461.02|462.95|460.55|463.42|461.02|462.95|460.55|0
1656334540000|2022-06-27 12:55:40|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1656334550000|2022-06-27 12:55:50|462.95|460.55|462.95|460.55|462.95|460.55|462.95|460.55|0
1656334560000|2022-06-27 12:56:00|463.03|460.63|463.11|460.71|463.11|460.71|462.95|460.55|0
1656334570000|2022-06-27 12:56:10|462.95|460.55|463.57|461.17|463.73|461.33|462.95|460.55|0
1656334580000|2022-06-27 12:56:20|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1656334590000|2022-06-27 12:56:30|463.57|461.17|463.42|461.02|463.57|461.17|463.42|461.02|0
1656334610000|2022-06-27 12:56:50|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1656334620000|2022-06-27 12:57:00|463.72|461.32|463.72|461.32|463.72|461.32|463.57|461.17|0
1656334630000|2022-06-27 12:57:10|463.57|461.17|463.5|461.1|463.57|461.17|463.42|461.02|0
1656334640000|2022-06-27 12:57:20|463.42|461.02|462.95|460.55|463.42|461.02|462.95|460.55|0
1656334660000|2022-06-27 12:57:40|462.8|460.4|462.95|460.55|462.95|460.55|462.8|460.4|0
1656334670000|2022-06-27 12:57:50|463.11|460.71|463.11|460.71|463.11|460.71|463.11|460.71|0
1656334680000|2022-06-27 12:58:00|462.95|460.55|463.34|460.94|463.34|460.94|462.95|460.55|0
1656334690000|2022-06-27 12:58:10|463.42|461.02|463.88|461.48|463.88|461.48|463.42|461.02|0
1656334700000|2022-06-27 12:58:20|463.72|461.32|463.72|461.32|463.72|461.32|463.57|461.17|0
1656334710000|2022-06-27 12:58:30|463.57|461.17|463.57|461.17|463.57|461.17|463.57|461.17|0
1656334720000|2022-06-27 12:58:40|463.72|461.32|463.26|460.86|463.72|461.32|463.26|460.86|0
1656334730000|2022-06-27 12:58:50|463.42|461.02|463.57|461.17|463.57|461.17|463.42|461.02|0
1656334740000|2022-06-27 12:59:00|463.41|461.01|463.26|460.86|463.41|461.01|463.26|460.86|0
1656334750000|2022-06-27 12:59:10|463.41|461.01|463.41|461.01|463.41|461.01|463.41|461.01|0
1656334760000|2022-06-27 12:59:20|463.26|460.86|463.11|460.71|463.26|460.86|463.11|460.71|0
1656334770000|2022-06-27 12:59:30|462.95|460.55|462.8|460.4|462.95|460.55|462.8|460.4|0
1656334780000|2022-06-27 12:59:40|462.64|460.24|462.49|460.09|462.64|460.24|462.49|460.09|0
1656334790000|2022-06-27 12:59:50|462.57|460.17|462.8|460.4|462.8|460.4|462.57|460.17|0
1656334800000|2022-06-27 13:00:00|462.49|460.09|462.49|460.09|462.64|460.24|462.49|460.09|0
1656334810000|2022-06-27 13:00:10|462.33|459.93|462.64|460.24|462.64|460.24|462.26|459.86|0
1656334820000|2022-06-27 13:00:20|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1656334830000|2022-06-27 13:00:30|462.57|460.17|462.64|460.24|462.64|460.24|462.57|460.17|0
1656334840000|2022-06-27 13:00:40|462.8|460.4|462.8|460.4|462.8|460.4|462.64|460.24|0
1656334850000|2022-06-27 13:00:50|462.64|460.24|462.57|460.17|462.64|460.24|462.49|460.09|0
1656334860000|2022-06-27 13:01:00|462.64|460.24|462.49|460.09|462.64|460.24|462.49|460.09|0
1656334870000|2022-06-27 13:01:10|462.41|460.01|462.33|459.93|462.41|460.01|462.33|459.93|0
1656334880000|2022-06-27 13:01:20|462.41|460.01|461.72|459.32|462.41|460.01|461.72|459.32|0
1656334890000|2022-06-27 13:01:30|461.87|459.47|462.33|459.93|462.33|459.93|461.87|459.47|0
1656334900000|2022-06-27 13:01:40|462.49|460.09|462.8|460.4|462.8|460.4|462.49|460.09|0
1656334920000|2022-06-27 13:02:00|462.64|460.24|462.18|459.78|462.64|460.24|462.18|459.78|0
1656334930000|2022-06-27 13:02:10|462.33|459.93|461.87|459.47|462.33|459.93|461.87|459.47|0
1656334940000|2022-06-27 13:02:20|461.25|458.85|461.1|458.7|461.41|459.01|461.1|458.7|0
1656334950000|2022-06-27 13:02:30|461.25|458.85|461.87|459.47|461.87|459.47|461.25|458.85|0
1656334960000|2022-06-27 13:02:40|462.33|459.93|462.18|459.78|462.33|459.93|462.18|459.78|0
1656334970000|2022-06-27 13:02:50|462.02|459.62|461.41|459.01|462.02|459.62|461.41|459.01|0
1656334980000|2022-06-27 13:03:00|461.56|459.16|461.41|459.01|461.71|459.31|461.41|459.01|0
1656334990000|2022-06-27 13:03:10|461.25|458.85|461.25|458.85|461.25|458.85|461.25|458.85|0
1656335000000|2022-06-27 13:03:20|461.41|459.01|461.41|459.01|461.41|459.01|461.25|458.85|0
1656335010000|2022-06-27 13:03:30|461.25|458.85|461.1|458.7|461.25|458.85|461.1|458.7|0
1656335020000|2022-06-27 13:03:40|460.94|458.54|460.48|458.08|460.94|458.54|460.48|458.08|0
1656335030000|2022-06-27 13:03:50|460.64|458.24|460.79|458.39|460.79|458.39|460.64|458.24|0
1656335040000|2022-06-27 13:04:00|460.64|458.24|460.64|458.24|460.64|458.24|460.64|458.24|0
1656335050000|2022-06-27 13:04:10|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1656335060000|2022-06-27 13:04:20|461.1|458.7|461.1|458.7|461.1|458.7|461.1|458.7|0
1656335070000|2022-06-27 13:04:30|461.25|458.85|461.1|458.7|461.25|458.85|460.94|458.54|0
1656335080000|2022-06-27 13:04:40|460.94|458.54|460.79|458.39|460.94|458.54|460.64|458.24|0
1656335090000|2022-06-27 13:04:50|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1656335100000|2022-06-27 13:05:00|461.1|458.7|461.1|458.7|461.1|458.7|460.94|458.54|0
1656335110000|2022-06-27 13:05:10|461.25|458.85|461.41|459.01|461.41|459.01|461.25|458.85|0
1656335120000|2022-06-27 13:05:20|461.56|459.16|461.56|459.16|461.87|459.47|461.56|459.16|0
1656335130000|2022-06-27 13:05:30|461.71|459.31|461.25|458.85|461.71|459.31|461.25|458.85|0
1656335140000|2022-06-27 13:05:40|461.1|458.7|461.25|458.85|461.25|458.85|461.1|458.7|0
1656335150000|2022-06-27 13:05:50|461.41|459.01|461.18|458.78|461.41|459.01|461.18|458.78|0
1656335160000|2022-06-27 13:06:00|461.25|458.85|461.56|459.16|461.71|459.31|461.25|458.85|0
1656335170000|2022-06-27 13:06:10|461.71|459.31|461.41|459.01|461.71|459.31|461.41|459.01|0
1656335180000|2022-06-27 13:06:20|461.25|458.85|461.56|459.16|461.56|459.16|461.1|458.7|0
1656335190000|2022-06-27 13:06:30|461.25|458.85|461.41|459.01|461.41|459.01|461.25|458.85|0
1656335200000|2022-06-27 13:06:40|461.25|458.85|461.1|458.7|461.25|458.85|460.94|458.54|0
1656335210000|2022-06-27 13:06:50|461.18|458.78|461.25|458.85|461.25|458.85|461.18|458.78|0
1656335220000|2022-06-27 13:07:00|461.1|458.7|461.1|458.7|461.1|458.7|461.1|458.7|0
1656335230000|2022-06-27 13:07:10|460.94|458.54|460.94|458.54|461.1|458.7|460.94|458.54|0
1656335240000|2022-06-27 13:07:20|461.1|458.7|461.1|458.7|461.1|458.7|461.1|458.7|0
1656335250000|2022-06-27 13:07:30|461.02|458.62|460.94|458.54|461.02|458.62|460.79|458.39|0
1656335260000|2022-06-27 13:07:40|461.1|458.7|460.94|458.54|461.1|458.7|460.94|458.54|0
1656335270000|2022-06-27 13:07:50|460.79|458.39|460.71|458.31|460.79|458.39|460.63|458.23|0
1656335280000|2022-06-27 13:08:00|460.94|458.54|460.94|458.54|461.1|458.7|460.94|458.54|0
1656335290000|2022-06-27 13:08:10|461.4|459|461.4|459|461.4|459|461.4|459|0
1656335300000|2022-06-27 13:08:20|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1656335310000|2022-06-27 13:08:30|461.4|459|461.25|458.85|461.4|459|461.25|458.85|0
1656335320000|2022-06-27 13:08:40|461.1|458.7|461.1|458.7|461.1|458.7|461.1|458.7|0
1656335340000|2022-06-27 13:09:00|461.4|459|461.56|459.16|461.56|459.16|461.4|459|0
1656335350000|2022-06-27 13:09:10|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1656335360000|2022-06-27 13:09:20|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1656335370000|2022-06-27 13:09:30|461.4|459|461.4|459|461.4|459|461.4|459|0
1656335380000|2022-06-27 13:09:40|461.71|459.31|461.71|459.31|461.71|459.31|461.71|459.31|0
1656335390000|2022-06-27 13:09:50|461.56|459.16|461.87|459.47|461.87|459.47|461.56|459.16|0
1656335400000|2022-06-27 13:10:00|462.02|459.62|462.02|459.62|462.02|459.62|462.02|459.62|0
1656335420000|2022-06-27 13:10:20|462.1|459.7|462.18|459.78|462.18|459.78|462.1|459.7|0
1656335430000|2022-06-27 13:10:30|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1656335450000|2022-06-27 13:10:50|462.02|459.62|462.02|459.62|462.02|459.62|462.02|459.62|0
1656335460000|2022-06-27 13:11:00|462.17|459.77|462.1|459.7|462.17|459.77|462.02|459.62|0
1656335470000|2022-06-27 13:11:10|462.17|459.77|462.64|460.24|462.64|460.24|462.17|459.77|0
1656335480000|2022-06-27 13:11:20|462.33|459.93|462.48|460.08|462.48|460.08|462.17|459.77|0
1656335490000|2022-06-27 13:11:30|462.33|459.93|462.17|459.77|462.33|459.93|462.17|459.77|0
1656335500000|2022-06-27 13:11:40|462.33|459.93|462.17|459.77|462.33|459.93|462.17|459.77|0
1656335510000|2022-06-27 13:11:50|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1656335520000|2022-06-27 13:12:00|462.48|460.08|462.33|459.93|462.48|460.08|462.33|459.93|0
1656335530000|2022-06-27 13:12:10|462.17|459.77|462.02|459.62|462.17|459.77|462.02|459.62|0
1656335540000|2022-06-27 13:12:20|462.33|459.93|462.1|459.7|462.33|459.93|462.1|459.7|0
1656335550000|2022-06-27 13:12:30|462.17|459.77|462.02|459.62|462.17|459.77|461.87|459.47|0
1656335560000|2022-06-27 13:12:40|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1656335570000|2022-06-27 13:12:50|462.33|459.93|462.33|459.93|462.48|460.08|462.33|459.93|0
1656335580000|2022-06-27 13:13:00|462.17|459.77|461.87|459.47|462.17|459.77|461.87|459.47|0
1656335590000|2022-06-27 13:13:10|462.02|459.62|462.02|459.62|462.02|459.62|461.87|459.47|0
1656335600000|2022-06-27 13:13:20|461.87|459.47|462.02|459.62|462.02|459.62|461.87|459.47|0
1656335610000|2022-06-27 13:13:30|461.95|459.55|461.71|459.31|461.95|459.55|461.71|459.31|0
1656335620000|2022-06-27 13:13:40|461.87|459.47|461.95|459.55|461.95|459.55|461.87|459.47|0
1656335630000|2022-06-27 13:13:50|462.02|459.62|461.71|459.31|462.02|459.62|461.71|459.31|0
1656335640000|2022-06-27 13:14:00|461.87|459.47|461.56|459.16|461.87|459.47|461.4|459|0
1656335650000|2022-06-27 13:14:10|461.4|459|461.56|459.16|461.56|459.16|461.4|459|0
1656335660000|2022-06-27 13:14:20|461.48|459.08|461.4|459|461.48|459.08|461.4|459|0
1656335670000|2022-06-27 13:14:30|461.25|458.85|461.25|458.85|461.25|458.85|461.25|458.85|0
1656335680000|2022-06-27 13:14:40|461.09|458.69|460.48|458.08|461.09|458.69|460.48|458.08|0
1656335690000|2022-06-27 13:14:50|460.17|457.77|460.32|457.92|460.32|457.92|460.17|457.77|0
1656335700000|2022-06-27 13:15:00|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1656335710000|2022-06-27 13:15:10|460.32|457.92|460.63|458.23|460.63|458.23|460.32|457.92|0
1656335720000|2022-06-27 13:15:20|460.48|458.08|460.79|458.39|460.79|458.39|460.48|458.08|0
1656335730000|2022-06-27 13:15:30|461.02|458.62|461.25|458.85|461.25|458.85|461.02|458.62|0
1656335740000|2022-06-27 13:15:40|461.17|458.77|461.48|459.08|461.48|459.08|461.17|458.77|0
1656335750000|2022-06-27 13:15:50|461.56|459.16|461.56|459.16|461.56|459.16|461.4|459|0
1656335760000|2022-06-27 13:16:00|461.71|459.31|461.4|459|461.71|459.31|461.4|459|0
1656335770000|2022-06-27 13:16:10|461.56|459.16|461.4|459|461.56|459.16|461.4|459|0
1656335780000|2022-06-27 13:16:20|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1656335790000|2022-06-27 13:16:30|461.48|459.08|461.79|459.39|461.79|459.39|461.48|459.08|0
1656335800000|2022-06-27 13:16:40|461.71|459.31|461.25|458.85|461.71|459.31|461.25|458.85|0
1656335810000|2022-06-27 13:16:50|461.09|458.69|460.94|458.54|461.09|458.69|460.87|458.47|0
1656335820000|2022-06-27 13:17:00|460.63|458.23|460.02|457.62|460.63|458.23|460.02|457.62|0
1656335830000|2022-06-27 13:17:10|460.17|457.77|460.17|457.77|460.17|457.77|459.86|457.46|0
1656335840000|2022-06-27 13:17:20|460.01|457.61|460.09|457.69|460.17|457.77|460.01|457.61|0
1656335850000|2022-06-27 13:17:30|459.94|457.54|460.01|457.61|460.01|457.61|459.94|457.54|0
1656335860000|2022-06-27 13:17:40|460.17|457.77|460.48|458.08|460.48|458.08|460.17|457.77|0
1656335870000|2022-06-27 13:17:50|460.4|458|460.32|457.92|460.4|458|460.17|457.77|0
1656335880000|2022-06-27 13:18:00|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1656335890000|2022-06-27 13:18:10|460.4|458|460.63|458.23|460.63|458.23|460.4|458|0
1656335900000|2022-06-27 13:18:20|460.48|458.08|460.48|458.08|460.48|458.08|460.4|458|0
1656335910000|2022-06-27 13:18:30|460.63|458.23|460.48|458.08|460.63|458.23|460.48|458.08|0
1656335920000|2022-06-27 13:18:40|460.32|457.92|460.17|457.77|460.32|457.92|460.17|457.77|0
1656335930000|2022-06-27 13:18:50|460.32|457.92|460.48|458.08|460.48|458.08|460.32|457.92|0
1656335940000|2022-06-27 13:19:00|460.32|457.92|460.48|458.08|460.48|458.08|460.32|457.92|0
1656335950000|2022-06-27 13:19:10|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1656335970000|2022-06-27 13:19:30|460.48|458.08|460.48|458.08|460.48|458.08|460.48|458.08|0
1656335980000|2022-06-27 13:19:40|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1656335990000|2022-06-27 13:19:50|460.63|458.23|460.63|458.23|460.63|458.23|460.63|458.23|0
1656336000000|2022-06-27 13:20:00|460.78|458.38|460.78|458.38|460.78|458.38|460.63|458.23|0
1656336010000|2022-06-27 13:20:10|460.63|458.23|460.94|458.54|460.94|458.54|460.63|458.23|0
1656336020000|2022-06-27 13:20:20|460.78|458.38|460.78|458.38|460.78|458.38|460.78|458.38|0
1656336030000|2022-06-27 13:20:30|460.63|458.23|460.48|458.08|460.63|458.23|460.48|458.08|0
1656336040000|2022-06-27 13:20:40|460.78|458.38|460.78|458.38|460.78|458.38|460.63|458.23|0
1656336050000|2022-06-27 13:20:50|460.63|458.23|460.63|458.23|460.63|458.23|460.63|458.23|0
1656336060000|2022-06-27 13:21:00|460.56|458.16|460.48|458.08|460.56|458.16|460.48|458.08|0
1656336070000|2022-06-27 13:21:10|460.63|458.23|460.48|458.08|460.63|458.23|460.48|458.08|0
1656336090000|2022-06-27 13:21:30|460.32|457.92|460.48|458.08|460.48|458.08|460.32|457.92|0
1656336110000|2022-06-27 13:21:50|460.32|457.92|460.17|457.77|460.32|457.92|460.17|457.77|0
1656336120000|2022-06-27 13:22:00|459.71|457.31|460.01|457.61|460.01|457.61|459.71|457.31|0
1656336130000|2022-06-27 13:22:10|459.71|457.31|460.01|457.61|460.01|457.61|459.71|457.31|0
1656336150000|2022-06-27 13:22:30|459.86|457.46|459.86|457.46|459.86|457.46|459.86|457.46|0
1656336160000|2022-06-27 13:22:40|459.71|457.31|459.71|457.31|459.71|457.31|459.71|457.31|0
1656336180000|2022-06-27 13:23:00|458.78|456.38|459.09|456.69|459.09|456.69|458.78|456.38|0
1656336190000|2022-06-27 13:23:10|458.94|456.54|459.09|456.69|459.24|456.84|458.94|456.54|0
1656336200000|2022-06-27 13:23:20|459.24|456.84|460.01|457.61|460.01|457.61|459.24|456.84|0
1656336210000|2022-06-27 13:23:30|460.47|458.07|460.47|458.07|460.47|458.07|460.32|457.92|0
1656336220000|2022-06-27 13:23:40|460.4|458|460.47|458.07|460.94|458.54|460.4|458|0
1656336230000|2022-06-27 13:23:50|460.32|457.92|459.86|457.46|460.32|457.92|459.86|457.46|0
1656336240000|2022-06-27 13:24:00|460.01|457.61|459.7|457.3|460.01|457.61|459.7|457.3|0
1656336250000|2022-06-27 13:24:10|459.4|457|459.09|456.69|459.4|457|458.94|456.54|0
1656336260000|2022-06-27 13:24:20|459.24|456.84|459.55|457.15|459.55|457.15|459.24|456.84|0
1656336270000|2022-06-27 13:24:30|459.7|457.3|459.55|457.15|459.7|457.3|459.55|457.15|0
1656336280000|2022-06-27 13:24:40|459.4|457|459.7|457.3|459.7|457.3|459.4|457|0
1656336290000|2022-06-27 13:24:50|459.86|457.46|459.86|457.46|460.01|457.61|459.86|457.46|0
1656336300000|2022-06-27 13:25:00|459.55|457.15|459.7|457.3|459.7|457.3|459.55|457.15|0
1656336310000|2022-06-27 13:25:10|459.55|457.15|459.55|457.15|459.55|457.15|459.4|457|0
1656336320000|2022-06-27 13:25:20|459.24|456.84|459.55|457.15|459.55|457.15|459.24|456.84|0
1656336330000|2022-06-27 13:25:30|459.48|457.08|459.78|457.38|459.78|457.38|459.48|457.08|0
1656336340000|2022-06-27 13:25:40|459.86|457.46|459.4|457|459.86|457.46|459.4|457|0
1656336350000|2022-06-27 13:25:50|459.55|457.15|459.55|457.15|459.55|457.15|459.48|457.08|0
1656336360000|2022-06-27 13:26:00|459.4|457|459.55|457.15|459.55|457.15|459.4|457|0
1656336370000|2022-06-27 13:26:10|459.63|457.23|459.4|457|459.63|457.23|459.4|457|0
1656336380000|2022-06-27 13:26:20|459.55|457.15|459.55|457.15|459.7|457.3|459.55|457.15|0
1656336390000|2022-06-27 13:26:30|459.4|457|459.4|457|459.4|457|459.4|457|0
1656336400000|2022-06-27 13:26:40|459.24|456.84|459.4|457|459.4|457|459.24|456.84|0
1656336410000|2022-06-27 13:26:50|459.32|456.92|459.4|457|459.55|457.15|459.32|456.92|0
1656336420000|2022-06-27 13:27:00|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1656336430000|2022-06-27 13:27:10|459.7|457.3|459.7|457.3|460.01|457.61|459.7|457.3|0
1656336440000|2022-06-27 13:27:20|459.86|457.46|459.7|457.3|459.86|457.46|459.7|457.3|0
1656336450000|2022-06-27 13:27:30|459.55|457.15|459.4|457|459.55|457.15|459.4|457|0
1656336460000|2022-06-27 13:27:40|459.24|456.84|458.78|456.38|459.24|456.84|458.78|456.38|0
1656336470000|2022-06-27 13:27:50|458.63|456.23|458.78|456.38|458.78|456.38|458.63|456.23|0
1656336480000|2022-06-27 13:28:00|459.09|456.69|459.24|456.84|459.24|456.84|458.93|456.53|0
1656336490000|2022-06-27 13:28:10|459.09|456.69|459.09|456.69|459.09|456.69|458.93|456.53|0
1656336500000|2022-06-27 13:28:20|458.93|456.53|459.09|456.69|459.09|456.69|458.93|456.53|0
1656336520000|2022-06-27 13:28:40|459.01|456.61|458.93|456.53|459.01|456.61|458.93|456.53|0
1656336530000|2022-06-27 13:28:50|458.78|456.38|458.47|456.07|458.78|456.38|458.32|455.92|0
1656336540000|2022-06-27 13:29:00|458.01|455.61|458.17|455.77|458.32|455.92|458.01|455.61|0
1656336550000|2022-06-27 13:29:10|458.78|456.38|458.63|456.23|458.78|456.38|458.63|456.23|0
1656336560000|2022-06-27 13:29:20|458.55|456.15|458.78|456.38|458.78|456.38|458.32|455.92|0
1656336570000|2022-06-27 13:29:30|458.47|456.07|458.47|456.07|458.63|456.23|458.47|456.07|0
1656336580000|2022-06-27 13:29:40|458.32|455.92|458.17|455.77|458.32|455.92|458.01|455.61|0
1656336590000|2022-06-27 13:29:50|458.32|455.92|458.17|455.77|458.32|455.92|458.17|455.77|0
1656336600000|2022-06-27 13:30:00|458.78|456.38|458.25|455.85|458.78|456.38|458.25|455.85|0
1656336610000|2022-06-27 13:30:10|457.86|455.46|459.7|457.3|459.7|457.3|457.86|455.46|0
1656336620000|2022-06-27 13:30:20|460.32|457.92|458.78|456.38|460.32|457.92|458.78|456.38|0
1656336630000|2022-06-27 13:30:30|458.32|455.92|458.09|455.69|458.63|456.23|458.09|455.69|0
1656336640000|2022-06-27 13:30:40|458.01|455.61|457.25|454.85|458.01|455.61|457.25|454.85|0
1656336650000|2022-06-27 13:30:50|456.94|454.54|458.17|455.77|458.17|455.77|456.94|454.54|0
1656336660000|2022-06-27 13:31:00|458.32|455.92|458.17|455.77|458.63|456.23|458.17|455.77|0
1656336670000|2022-06-27 13:31:10|458.25|455.85|458.47|456.07|458.47|456.07|457.55|455.15|0
1656336680000|2022-06-27 13:31:20|458.78|456.38|460.78|458.38|460.78|458.38|458.78|456.38|0
1656336690000|2022-06-27 13:31:30|461.24|458.84|462.63|460.23|462.63|460.23|461.24|458.84|0
1656336700000|2022-06-27 13:31:40|462.32|459.92|461.86|459.46|462.32|459.92|461.86|459.46|0
1656336710000|2022-06-27 13:31:50|462.01|459.61|462.32|459.92|462.32|459.92|461.4|459|0
1656336720000|2022-06-27 13:32:00|462.4|460|462.48|460.08|462.78|460.38|462.01|459.61|0
1656336730000|2022-06-27 13:32:10|463.09|460.69|463.87|461.47|464.02|461.62|463.09|460.69|0
1656336740000|2022-06-27 13:32:20|462.32|459.92|463.09|460.69|463.4|461|462.32|459.92|0
1656336750000|2022-06-27 13:32:30|464.02|461.62|462.94|460.54|464.02|461.62|462.94|460.54|0
1656336760000|2022-06-27 13:32:40|463.25|460.85|464.18|461.78|464.18|461.78|463.25|460.85|0
1656336770000|2022-06-27 13:32:50|464.02|461.62|464.18|461.78|464.33|461.93|463.87|461.47|0
1656336780000|2022-06-27 13:33:00|464.49|462.09|463.71|461.31|464.49|462.09|463.71|461.31|0
1656336790000|2022-06-27 13:33:10|464.02|461.62|464.8|462.4|464.8|462.4|464.02|461.62|0
1656336800000|2022-06-27 13:33:20|464.18|461.78|465.73|463.33|465.73|463.33|464.18|461.78|0
1656336810000|2022-06-27 13:33:30|464.49|462.09|464.18|461.78|464.64|462.24|464.18|461.78|0
1656336820000|2022-06-27 13:33:40|464.49|462.09|465.42|463.02|465.57|463.17|464.49|462.09|0
1656336830000|2022-06-27 13:33:50|465.11|462.71|465.42|463.02|465.57|463.17|465.11|462.71|0
1656336840000|2022-06-27 13:34:00|467.28|464.88|468.06|465.66|468.06|465.66|467.28|464.88|0
1656336850000|2022-06-27 13:34:10|468.21|465.81|467.74|465.34|468.21|465.81|467.59|465.19|0
1656336860000|2022-06-27 13:34:20|466.97|464.57|468.52|466.12|468.52|466.12|466.97|464.57|0
1656336870000|2022-06-27 13:34:30|469.15|466.75|468.68|466.28|469.46|467.06|468.68|466.28|0
1656336880000|2022-06-27 13:34:40|468.83|466.43|468.99|466.59|469.3|466.9|468.83|466.43|0
1656336890000|2022-06-27 13:34:50|469.61|467.21|469.07|466.67|469.61|467.21|469.07|466.67|0
1656336900000|2022-06-27 13:35:00|470.08|467.68|470.55|468.15|470.86|468.46|470.08|467.68|0
1656336910000|2022-06-27 13:35:10|470.86|468.46|470.86|468.46|470.86|468.46|469.93|467.53|0
1656336920000|2022-06-27 13:35:20|470.71|468.31|469.61|467.21|470.71|468.31|469.61|467.21|0
1656336930000|2022-06-27 13:35:30|469.3|466.9|469.15|466.75|469.93|467.53|469.15|466.75|0
1656336940000|2022-06-27 13:35:40|468.99|466.59|469.15|466.75|469.46|467.06|468.99|466.59|0
1656336950000|2022-06-27 13:35:50|469.3|466.9|469.77|467.37|469.77|467.37|469.3|466.9|0
1656336960000|2022-06-27 13:36:00|470.24|467.84|471.17|468.77|471.17|468.77|470.24|467.84|0
1656336970000|2022-06-27 13:36:10|470.71|468.31|471.02|468.62|471.33|468.93|470.71|468.31|0
1656336980000|2022-06-27 13:36:20|471.33|468.93|471.96|469.56|471.96|469.56|471.33|468.93|0
1656336990000|2022-06-27 13:36:30|471.8|469.4|472.27|469.87|472.27|469.87|471.8|469.4|0
1656337000000|2022-06-27 13:36:40|472.9|470.5|472.58|470.18|472.9|470.5|472.43|470.03|0
1656337010000|2022-06-27 13:36:50|472.27|469.87|473.36|470.96|473.36|470.96|472.27|469.87|0
1656337020000|2022-06-27 13:37:00|473.05|470.65|473.21|470.81|473.21|470.81|473.05|470.65|0
1656337030000|2022-06-27 13:37:10|473.05|470.65|473.36|470.96|473.36|470.96|473.05|470.65|0
1656337040000|2022-06-27 13:37:20|473.52|471.12|473.36|470.96|473.68|471.28|473.36|470.96|0
1656337050000|2022-06-27 13:37:30|473.68|471.28|473.05|470.65|473.68|471.28|473.05|470.65|0
1656337060000|2022-06-27 13:37:40|473.21|470.81|472.74|470.34|473.21|470.81|472.74|470.34|0
1656337070000|2022-06-27 13:37:50|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1656337080000|2022-06-27 13:38:00|471.96|469.56|471.96|469.56|472.11|469.71|471.96|469.56|0
1656337090000|2022-06-27 13:38:10|472.11|469.71|472.58|470.18|473.05|470.65|472.11|469.71|0
1656337100000|2022-06-27 13:38:20|472.74|470.34|472.58|470.18|473.05|470.65|472.58|470.18|0
1656337110000|2022-06-27 13:38:30|472.89|470.49|472.42|470.02|472.89|470.49|472.42|470.02|0
1656337120000|2022-06-27 13:38:40|472.11|469.71|471.95|469.55|472.11|469.71|471.95|469.55|0
1656337130000|2022-06-27 13:38:50|471.02|468.62|470.39|467.99|471.02|468.62|470.39|467.99|0
1656337140000|2022-06-27 13:39:00|470.55|468.15|469.3|466.9|470.55|468.15|469.3|466.9|0
1656337150000|2022-06-27 13:39:10|469.77|467.37|469.61|467.21|469.77|467.37|469.61|467.21|0
1656337160000|2022-06-27 13:39:20|469.77|467.37|469.77|467.37|470.24|467.84|469.77|467.37|0
1656337170000|2022-06-27 13:39:30|468.08|465.68|467.93|465.53|468.08|465.68|467.77|465.37|0
1656337180000|2022-06-27 13:39:40|467.46|465.06|466.83|464.43|467.46|465.06|466.68|464.28|0
1656337190000|2022-06-27 13:39:50|466.99|464.59|467.14|464.74|467.14|464.74|466.68|464.28|0
1656337200000|2022-06-27 13:40:00|467.46|465.06|467.93|465.53|467.93|465.53|467.46|465.06|0
1656337210000|2022-06-27 13:40:10|467.46|465.06|467.93|465.53|467.93|465.53|467.46|465.06|0
1656337220000|2022-06-27 13:40:20|468.08|465.68|467.46|465.06|468.08|465.68|467.46|465.06|0
1656337230000|2022-06-27 13:40:30|467.61|465.21|467.46|465.06|467.61|465.21|467.46|465.06|0
1656337240000|2022-06-27 13:40:40|467.61|465.21|468.08|465.68|468.08|465.68|467.61|465.21|0
1656337250000|2022-06-27 13:40:50|468.55|466.15|468.24|465.84|468.55|466.15|468.24|465.84|0
1656337260000|2022-06-27 13:41:00|467.92|465.52|468.55|466.15|468.55|466.15|467.61|465.21|0
1656337270000|2022-06-27 13:41:10|469.64|467.24|470.9|468.5|470.9|468.5|469.64|467.24|0
1656337280000|2022-06-27 13:41:20|470.74|468.34|470.74|468.34|471.21|468.81|470.43|468.03|0
1656337290000|2022-06-27 13:41:30|470.98|468.58|471.05|468.65|471.05|468.65|470.58|468.18|0
1656337300000|2022-06-27 13:41:40|471.52|469.12|471.21|468.81|471.84|469.44|470.9|468.5|0
1656337310000|2022-06-27 13:41:50|471.29|468.89|472.62|470.22|472.62|470.22|471.29|468.89|0
1656337320000|2022-06-27 13:42:00|472.78|470.38|472.47|470.07|472.78|470.38|472.31|469.91|0
1656337330000|2022-06-27 13:42:10|472.31|469.91|473.09|470.69|473.09|470.69|472.31|469.91|0
1656337340000|2022-06-27 13:42:20|472.94|470.54|472.78|470.38|473.09|470.69|472.7|470.3|0
1656337350000|2022-06-27 13:42:30|471.68|469.28|470.74|468.34|471.68|469.28|470.74|468.34|0
1656337360000|2022-06-27 13:42:40|470.58|468.18|471.52|469.12|471.52|469.12|470.58|468.18|0
1656337370000|2022-06-27 13:42:50|471.68|469.28|472.62|470.22|472.62|470.22|471.68|469.28|0
1656337380000|2022-06-27 13:43:00|472.78|470.38|472.62|470.22|472.78|470.38|472.31|469.91|0
1656337390000|2022-06-27 13:43:10|473.09|470.69|473.57|471.17|473.57|471.17|473.09|470.69|0
1656337400000|2022-06-27 13:43:20|473.09|470.69|472.78|470.38|473.33|470.93|472.78|470.38|0
1656337410000|2022-06-27 13:43:30|473.25|470.85|473.25|470.85|473.25|470.85|473.25|470.85|0
1656337420000|2022-06-27 13:43:40|473.41|471.01|473.65|471.25|473.65|471.25|473.41|471.01|0
1656337430000|2022-06-27 13:43:50|474.04|471.64|473.72|471.32|474.04|471.64|473.72|471.32|0
1656337440000|2022-06-27 13:44:00|473.41|471.01|473.57|471.17|473.72|471.32|472.94|470.54|0
1656337450000|2022-06-27 13:44:10|473.72|471.32|473.72|471.32|473.72|471.32|473.57|471.17|0
1656337460000|2022-06-27 13:44:20|473.25|470.85|473.57|471.17|474.04|471.64|473.25|470.85|0
1656337470000|2022-06-27 13:44:30|473.25|470.85|473.41|471.01|473.41|471.01|472.78|470.38|0
1656337480000|2022-06-27 13:44:40|473.65|471.25|473.41|471.01|473.88|471.48|473.41|471.01|0
1656337490000|2022-06-27 13:44:50|473.09|470.69|472.46|470.06|473.09|470.69|472.46|470.06|0
1656337500000|2022-06-27 13:45:00|472.62|470.22|473.57|471.17|473.57|471.17|472.62|470.22|0
1656337510000|2022-06-27 13:45:10|473.65|471.25|474.35|471.95|474.35|471.95|473.65|471.25|0
1656337520000|2022-06-27 13:45:20|474.51|472.11|474.67|472.27|474.67|472.27|474.04|471.64|0
1656337530000|2022-06-27 13:45:30|474.82|472.42|474.75|472.35|474.98|472.58|474.75|472.35|0
1656337540000|2022-06-27 13:45:40|474.04|471.64|473.72|471.32|474.19|471.79|473.72|471.32|0
1656337550000|2022-06-27 13:45:50|473.25|470.85|472.36|469.96|473.25|470.85|472.36|469.96|0
1656337560000|2022-06-27 13:46:00|473.15|470.75|474.1|471.7|474.5|472.1|473.15|470.75|0
1656337570000|2022-06-27 13:46:10|474.57|472.17|474.89|472.49|474.89|472.49|474.57|472.17|0
1656337580000|2022-06-27 13:46:20|474.26|471.86|474.57|472.17|474.57|472.17|474.26|471.86|0
1656337590000|2022-06-27 13:46:30|474.89|472.49|474.73|472.33|474.89|472.49|474.73|472.33|0
1656337600000|2022-06-27 13:46:40|474.57|472.17|475.04|472.64|475.04|472.64|474.57|472.17|0
1656337610000|2022-06-27 13:46:50|474.73|472.33|475.99|473.59|475.99|473.59|474.73|472.33|0
1656337620000|2022-06-27 13:47:00|476.62|474.22|475.99|473.59|476.62|474.22|475.99|473.59|0
1656337630000|2022-06-27 13:47:10|475.36|472.96|476.39|473.99|476.62|474.22|475.36|472.96|0
1656337640000|2022-06-27 13:47:20|476.62|474.22|476.31|473.91|476.62|474.22|476.15|473.75|0
1656337650000|2022-06-27 13:47:30|476.62|474.22|476.15|473.75|476.62|474.22|476.15|473.75|0
1656337660000|2022-06-27 13:47:40|475.83|473.43|476.46|474.06|476.46|474.06|475.83|473.43|0
1656337670000|2022-06-27 13:47:50|476.3|473.9|476.86|474.46|476.86|474.46|476.3|473.9|0
1656337680000|2022-06-27 13:48:00|476.78|474.38|475.67|473.27|476.78|474.38|475.67|473.27|0
1656337690000|2022-06-27 13:48:10|475.36|472.96|476.94|474.54|476.94|474.54|475.36|472.96|0
1656337700000|2022-06-27 13:48:20|476.78|474.38|477.41|475.01|477.41|475.01|476.78|474.38|0
1656337710000|2022-06-27 13:48:30|477.57|475.17|478.04|475.64|478.04|475.64|477.57|475.17|0
1656337720000|2022-06-27 13:48:40|478.36|475.96|478.83|476.43|478.99|476.59|478.36|475.96|0
1656337730000|2022-06-27 13:48:50|478.67|476.27|479.62|477.22|479.62|477.22|478.67|476.27|0
1656337740000|2022-06-27 13:49:00|479.31|476.91|479.31|476.91|479.31|476.91|478.83|476.43|0
1656337750000|2022-06-27 13:49:10|479.15|476.75|479.62|477.22|479.62|477.22|478.99|476.59|0
1656337760000|2022-06-27 13:49:20|478.67|476.27|478.99|476.59|478.99|476.59|478.67|476.27|0
1656337770000|2022-06-27 13:49:30|478.67|476.27|477.88|475.48|478.67|476.27|477.88|475.48|0
1656337780000|2022-06-27 13:49:40|477.72|475.32|476.78|474.38|477.88|475.48|476.78|474.38|0
1656337790000|2022-06-27 13:49:50|477.41|475.01|477.25|474.85|477.41|475.01|477.25|474.85|0
1656337800000|2022-06-27 13:50:00|477.57|475.17|478.2|475.8|478.52|476.12|477.57|475.17|0
1656337810000|2022-06-27 13:50:10|478.04|475.64|477.57|475.17|478.04|475.64|477.41|475.01|0
1656337820000|2022-06-27 13:50:20|477.25|474.85|476.62|474.22|477.25|474.85|476.46|474.06|0
1656337830000|2022-06-27 13:50:30|476.78|474.38|476.94|474.54|476.94|474.54|476.78|474.38|0
1656337840000|2022-06-27 13:50:40|476.62|474.22|476.46|474.06|476.62|474.22|476.3|473.9|0
1656337850000|2022-06-27 13:50:50|476.15|473.75|476.3|473.9|476.3|473.9|475.99|473.59|0
1656337860000|2022-06-27 13:51:00|476.46|474.06|476.3|473.9|476.93|474.53|476.3|473.9|0
1656337870000|2022-06-27 13:51:10|476.15|473.75|476.46|474.06|476.46|474.06|476.15|473.75|0
1656337880000|2022-06-27 13:51:20|476.62|474.22|476.78|474.38|476.78|474.38|476.46|474.06|0
1656337890000|2022-06-27 13:51:30|477.02|474.62|476.78|474.38|477.02|474.62|476.62|474.22|0
1656337900000|2022-06-27 13:51:40|476.93|474.53|477.09|474.69|477.25|474.85|476.93|474.53|0
1656337910000|2022-06-27 13:51:50|477.25|474.85|476.78|474.38|477.25|474.85|476.78|474.38|0
1656337920000|2022-06-27 13:52:00|476.62|474.22|475.99|473.59|476.62|474.22|475.99|473.59|0
1656337930000|2022-06-27 13:52:10|475.83|473.43|475.36|472.96|475.83|473.43|475.36|472.96|0
1656337940000|2022-06-27 13:52:20|475.04|472.64|475.2|472.8|475.2|472.8|474.89|472.49|0
1656337950000|2022-06-27 13:52:30|475.36|472.96|475.52|473.12|475.52|473.12|475.04|472.64|0
1656337960000|2022-06-27 13:52:40|475.2|472.8|475.2|472.8|475.67|473.27|475.2|472.8|0
1656337970000|2022-06-27 13:52:50|475.04|472.64|473.62|471.22|475.04|472.64|473.62|471.22|0
1656337980000|2022-06-27 13:53:00|473.78|471.38|472.52|470.12|473.78|471.38|472.52|470.12|0
1656337990000|2022-06-27 13:53:10|472.99|470.59|473.31|470.91|473.31|470.91|472.99|470.59|0
1656338000000|2022-06-27 13:53:20|473.15|470.75|473.31|470.91|473.31|470.91|473.15|470.75|0
1656338010000|2022-06-27 13:53:30|472.36|469.96|471.89|469.49|472.36|469.96|471.89|469.49|0
1656338020000|2022-06-27 13:53:40|471.58|469.18|471.42|469.02|471.89|469.49|471.42|469.02|0
1656338030000|2022-06-27 13:53:50|471.58|469.18|471.1|468.7|471.73|469.33|471.1|468.7|0
1656338040000|2022-06-27 13:54:00|470.48|468.08|470.63|468.23|470.63|468.23|470.48|468.08|0
1656338050000|2022-06-27 13:54:10|471.1|468.7|470.79|468.39|471.1|468.7|470.79|468.39|0
1656338060000|2022-06-27 13:54:20|471.26|468.86|470.48|468.08|471.26|468.86|470.48|468.08|0
1656338070000|2022-06-27 13:54:30|470.16|467.76|470.16|467.76|470.32|467.92|470.01|467.61|0
1656338080000|2022-06-27 13:54:40|470.32|467.92|470.79|468.39|470.79|468.39|470.32|467.92|0
1656338090000|2022-06-27 13:54:50|470.95|468.55|470.32|467.92|470.95|468.55|470.32|467.92|0
1656338100000|2022-06-27 13:55:00|470.79|468.39|471.26|468.86|471.26|468.86|470.79|468.39|0
1656338110000|2022-06-27 13:55:10|470.63|468.23|471.26|468.86|471.42|469.02|470.63|468.23|0
1656338120000|2022-06-27 13:55:20|470.95|468.55|471.26|468.86|471.26|468.86|470.63|468.23|0
1656338130000|2022-06-27 13:55:30|471.1|468.7|471.73|469.33|471.73|469.33|471.1|468.7|0
1656338140000|2022-06-27 13:55:40|471.89|469.49|472.83|470.43|472.83|470.43|471.89|469.49|0
1656338150000|2022-06-27 13:55:50|472.99|470.59|473.15|470.75|473.31|470.91|472.99|470.59|0
1656338160000|2022-06-27 13:56:00|473.31|470.91|472.68|470.28|473.46|471.06|472.68|470.28|0
1656338170000|2022-06-27 13:56:10|473.46|471.06|474.09|471.69|474.09|471.69|472.99|470.59|0
1656338180000|2022-06-27 13:56:20|473.31|470.91|472.36|469.96|473.31|470.91|472.36|469.96|0
1656338190000|2022-06-27 13:56:30|472.68|470.28|471.89|469.49|472.68|470.28|471.89|469.49|0
1656338200000|2022-06-27 13:56:40|472.05|469.65|471.42|469.02|472.05|469.65|471.42|469.02|0
1656338210000|2022-06-27 13:56:50|471.73|469.33|472.05|469.65|472.52|470.12|471.73|469.33|0
1656338220000|2022-06-27 13:57:00|471.73|469.33|472.05|469.65|472.52|470.12|471.73|469.33|0
1656338230000|2022-06-27 13:57:10|472.68|470.28|472.83|470.43|472.83|470.43|472.52|470.12|0
1656338240000|2022-06-27 13:57:20|473.46|471.06|473.78|471.38|473.78|471.38|473.46|471.06|0
1656338250000|2022-06-27 13:57:30|473.94|471.54|472.36|469.96|473.94|471.54|472.36|469.96|0
1656338260000|2022-06-27 13:57:40|472.68|470.28|472.76|470.36|472.99|470.59|472.68|470.28|0
1656338270000|2022-06-27 13:57:50|472.99|470.59|472.68|470.28|472.99|470.59|472.05|469.65|0
1656338280000|2022-06-27 13:58:00|472.83|470.43|472.83|470.43|472.83|470.43|472.68|470.28|0
1656338290000|2022-06-27 13:58:10|473.46|471.06|473.78|471.38|473.94|471.54|473.46|471.06|0
1656338300000|2022-06-27 13:58:20|473.62|471.22|473.46|471.06|473.62|471.22|473.46|471.06|0
1656338310000|2022-06-27 13:58:30|473.31|470.91|472.99|470.59|473.39|470.99|472.83|470.43|0
1656338320000|2022-06-27 13:58:40|473.15|470.75|473.62|471.22|473.62|471.22|473.15|470.75|0
1656338330000|2022-06-27 13:58:50|473.94|471.54|474.09|471.69|474.09|471.69|473.94|471.54|0
1656338340000|2022-06-27 13:59:00|473.94|471.54|475.04|472.64|475.04|472.64|473.94|471.54|0
1656338350000|2022-06-27 13:59:10|475.51|473.11|475.67|473.27|475.67|473.27|475.51|473.11|0
1656338360000|2022-06-27 13:59:20|475.83|473.43|475.2|472.8|475.83|473.43|475.2|472.8|0
1656338370000|2022-06-27 13:59:30|475.36|472.96|475.36|472.96|475.67|473.27|475.36|472.96|0
1656338380000|2022-06-27 13:59:40|475.2|472.8|475.2|472.8|475.36|472.96|475.2|472.8|0
1656338390000|2022-06-27 13:59:50|475.67|473.27|474.88|472.48|475.67|473.27|474.88|472.48|0
1656338400000|2022-06-27 14:00:00|474.96|472.56|471.34|468.94|474.96|472.56|471.34|468.94|0
1656338410000|2022-06-27 14:00:10|471.1|468.7|471.1|468.7|471.89|469.49|470.95|468.55|0
1656338420000|2022-06-27 14:00:20|472.2|469.8|471.57|469.17|472.2|469.8|471.42|469.02|0
1656338430000|2022-06-27 14:00:30|472.36|469.96|471.18|468.78|472.36|469.96|471.18|468.78|0
1656338440000|2022-06-27 14:00:40|471.73|469.33|471.89|469.49|472.13|469.73|471.66|469.26|0
1656338450000|2022-06-27 14:00:50|472.36|469.96|471.26|468.86|472.36|469.96|471.26|468.86|0
1656338460000|2022-06-27 14:01:00|470.94|468.54|471.73|469.33|471.73|469.33|470.24|467.84|0
1656338470000|2022-06-27 14:01:10|471.26|468.86|471.73|469.33|471.89|469.49|471.26|468.86|0
1656338480000|2022-06-27 14:01:20|471.42|469.02|472.83|470.43|472.83|470.43|471.42|469.02|0
1656338490000|2022-06-27 14:01:30|472.2|469.8|472.36|469.96|472.36|469.96|471.73|469.33|0
1656338500000|2022-06-27 14:01:40|472.83|470.43|473.46|471.06|473.46|471.06|472.83|470.43|0
1656338510000|2022-06-27 14:01:50|473.3|470.9|473.3|470.9|473.46|471.06|472.99|470.59|0
1656338520000|2022-06-27 14:02:00|473.15|470.75|472.83|470.43|473.46|471.06|472.83|470.43|0
1656338530000|2022-06-27 14:02:10|472.36|469.96|472.04|469.64|472.67|470.27|471.73|469.33|0
1656338540000|2022-06-27 14:02:20|472.67|470.27|471.57|469.17|472.67|470.27|471.57|469.17|0
1656338550000|2022-06-27 14:02:30|470.79|468.39|469.53|467.13|470.79|468.39|469.53|467.13|0
1656338560000|2022-06-27 14:02:40|469.38|466.98|469.22|466.82|469.38|466.98|469.06|466.66|0
1656338570000|2022-06-27 14:02:50|469.53|467.13|468.75|466.35|469.53|467.13|468.75|466.35|0
1656338580000|2022-06-27 14:03:00|468.91|466.51|469.69|467.29|469.69|467.29|468.91|466.51|0
1656338590000|2022-06-27 14:03:10|469.85|467.45|469.22|466.82|469.85|467.45|469.22|466.82|0
1656338600000|2022-06-27 14:03:20|469.69|467.29|469.22|466.82|469.69|467.29|469.06|466.66|0
1656338610000|2022-06-27 14:03:30|469.53|467.13|467.81|465.41|469.53|467.13|467.81|465.41|0
1656338620000|2022-06-27 14:03:40|467.65|465.25|466.09|463.69|467.65|465.25|466.09|463.69|0
1656338630000|2022-06-27 14:03:50|466.72|464.32|466.09|463.69|466.72|464.32|465.31|462.91|0
1656338640000|2022-06-27 14:04:00|465.62|463.22|465.78|463.38|465.78|463.38|465.47|463.07|0
1656338650000|2022-06-27 14:04:10|465.62|463.22|465.16|462.76|465.62|463.22|465.16|462.76|0
1656338660000|2022-06-27 14:04:20|465.31|462.91|464.69|462.29|465.31|462.91|464.61|462.21|0
1656338670000|2022-06-27 14:04:30|464.38|461.98|464.53|462.13|464.53|462.13|463.91|461.51|0
1656338680000|2022-06-27 14:04:40|464.07|461.67|464.38|461.98|464.38|461.98|464.07|461.67|0
1656338690000|2022-06-27 14:04:50|464.53|462.13|465.16|462.76|465.16|462.76|464.53|462.13|0
1656338700000|2022-06-27 14:05:00|464.69|462.29|464.38|461.98|464.84|462.44|464.38|461.98|0
1656338710000|2022-06-27 14:05:10|465|462.6|465.16|462.76|465.47|463.07|465|462.6|0
1656338720000|2022-06-27 14:05:20|465.62|463.22|465.62|463.22|465.78|463.38|465.55|463.15|0
1656338730000|2022-06-27 14:05:30|465.78|463.38|465.62|463.22|465.78|463.38|465.62|463.22|0
1656338740000|2022-06-27 14:05:40|465.78|463.38|465.78|463.38|465.93|463.53|465.78|463.38|0
1656338750000|2022-06-27 14:05:50|465.93|463.53|466.71|464.31|466.71|464.31|465.93|463.53|0
1656338760000|2022-06-27 14:06:00|467.18|464.78|467.11|464.71|467.18|464.78|466.71|464.31|0
1656338770000|2022-06-27 14:06:10|467.34|464.94|467.18|464.78|467.65|465.25|467.18|464.78|0
1656338780000|2022-06-27 14:06:20|467.65|465.25|467.65|465.25|467.65|465.25|467.34|464.94|0
1656338790000|2022-06-27 14:06:30|467.81|465.41|467.65|465.25|467.81|465.41|467.65|465.25|0
1656338800000|2022-06-27 14:06:40|467.5|465.1|466.87|464.47|467.5|465.1|466.87|464.47|0
1656338810000|2022-06-27 14:06:50|467.03|464.63|467.52|465.12|467.52|465.12|467.03|464.63|0
1656338820000|2022-06-27 14:07:00|467.36|464.96|467.83|465.43|467.83|465.43|467.36|464.96|0
1656338830000|2022-06-27 14:07:10|467.99|465.59|467.2|464.8|467.99|465.59|467.05|464.65|0
1656338840000|2022-06-27 14:07:20|468.07|465.67|467.99|465.59|468.93|466.53|467.99|465.59|0
1656338850000|2022-06-27 14:07:30|467.83|465.43|468.3|465.9|468.46|466.06|467.83|465.43|0
1656338860000|2022-06-27 14:07:40|468.61|466.21|468.3|465.9|468.93|466.53|468.3|465.9|0
1656338870000|2022-06-27 14:07:50|468.46|466.06|468.46|466.06|468.46|466.06|468.46|466.06|0
1656338880000|2022-06-27 14:08:00|468.77|466.37|468.77|466.37|469.01|466.61|468.77|466.37|0
1656338890000|2022-06-27 14:08:10|469.4|467|470.65|468.25|470.65|468.25|469.4|467|0
1656338900000|2022-06-27 14:08:20|470.97|468.57|471.28|468.88|471.28|468.88|470.81|468.41|0
1656338910000|2022-06-27 14:08:30|471.44|469.04|470.81|468.41|471.44|469.04|470.81|468.41|0
1656338920000|2022-06-27 14:08:40|470.97|468.57|470.97|468.57|470.97|468.57|470.97|468.57|0
1656338930000|2022-06-27 14:08:50|470.81|468.41|470.97|468.57|471.44|469.04|470.81|468.41|0
1656338940000|2022-06-27 14:09:00|470.81|468.41|470.65|468.25|470.81|468.41|470.5|468.1|0
1656338950000|2022-06-27 14:09:10|471.6|469.2|472.07|469.67|472.23|469.83|471.6|469.2|0
1656338960000|2022-06-27 14:09:20|472.38|469.98|471.44|469.04|472.38|469.98|471.44|469.04|0
1656338970000|2022-06-27 14:09:30|470.97|468.57|470.65|468.25|470.97|468.57|470.65|468.25|0
1656338980000|2022-06-27 14:09:40|470.5|468.1|470.65|468.25|470.65|468.25|470.34|467.94|0
1656338990000|2022-06-27 14:09:50|470.18|467.78|470.18|467.78|470.18|467.78|470.02|467.62|0
1656339000000|2022-06-27 14:10:00|469.87|467.47|469.24|466.84|469.87|467.47|469.24|466.84|0
1656339010000|2022-06-27 14:10:10|469.08|466.68|469.55|467.15|469.87|467.47|469.08|466.68|0
1656339020000|2022-06-27 14:10:20|470.02|467.62|470.42|468.02|470.42|468.02|469.79|467.39|0
1656339030000|2022-06-27 14:10:30|470.74|468.34|471.52|469.12|471.68|469.28|470.74|468.34|0
1656339040000|2022-06-27 14:10:40|470.74|468.34|470.89|468.49|471.05|468.65|470.74|468.34|0
1656339050000|2022-06-27 14:10:50|471.52|469.12|471.84|469.44|471.84|469.44|471.52|469.12|0
1656339060000|2022-06-27 14:11:00|471.21|468.81|473.42|471.02|473.42|471.02|471.21|468.81|0
1656339070000|2022-06-27 14:11:10|473.26|470.86|473.57|471.17|473.57|471.17|472.94|470.54|0
1656339080000|2022-06-27 14:11:20|473.26|470.86|473.57|471.17|473.73|471.33|473.26|470.86|0
1656339090000|2022-06-27 14:11:30|472.63|470.23|472.63|470.23|472.94|470.54|472.47|470.07|0
1656339100000|2022-06-27 14:11:40|472.31|469.91|472.15|469.75|472.47|470.07|472.15|469.75|0
1656339110000|2022-06-27 14:11:50|472.47|470.07|472.63|470.23|472.63|470.23|472.31|469.91|0
1656339120000|2022-06-27 14:12:00|472.55|470.15|471.36|468.96|472.55|470.15|471.36|468.96|0
1656339130000|2022-06-27 14:12:10|471.21|468.81|470.89|468.49|471.21|468.81|470.89|468.49|0
1656339140000|2022-06-27 14:12:20|471.36|468.96|471.05|468.65|471.36|468.96|470.82|468.42|0
1656339150000|2022-06-27 14:12:30|470.73|468.33|471.84|469.44|471.84|469.44|470.73|468.33|0
1656339160000|2022-06-27 14:12:40|472|469.6|472.94|470.54|472.94|470.54|472|469.6|0
1656339170000|2022-06-27 14:12:50|473.1|470.7|472.31|469.91|473.1|470.7|472.31|469.91|0
1656339180000|2022-06-27 14:13:00|472.47|470.07|471.99|469.59|472.47|470.07|471.68|469.28|0
1656339190000|2022-06-27 14:13:10|471.52|469.12|471.05|468.65|471.68|469.28|471.05|468.65|0
1656339200000|2022-06-27 14:13:20|470.89|468.49|470.34|467.94|470.89|468.49|470.34|467.94|0
1656339210000|2022-06-27 14:13:30|470.42|468.02|470.73|468.33|470.89|468.49|470.42|468.02|0
1656339220000|2022-06-27 14:13:40|471.21|468.81|471.99|469.59|471.99|469.59|471.21|468.81|0
1656339230000|2022-06-27 14:13:50|471.84|469.44|471.52|469.12|472.15|469.75|471.52|469.12|0
1656339240000|2022-06-27 14:14:00|472.78|470.38|473.1|470.7|473.1|470.7|472.63|470.23|0
1656339250000|2022-06-27 14:14:10|473.26|470.86|473.1|470.7|473.26|470.86|472.63|470.23|0
1656339260000|2022-06-27 14:14:20|472.94|470.54|472.15|469.75|473.1|470.7|472.15|469.75|0
1656339270000|2022-06-27 14:14:30|471.84|469.44|471.84|469.44|471.92|469.52|471.84|469.44|0
1656339280000|2022-06-27 14:14:40|471.68|469.28|471.68|469.28|471.68|469.28|471.52|469.12|0
1656339290000|2022-06-27 14:14:50|471.99|469.59|471.29|468.89|471.99|469.59|471.29|468.89|0
1656339300000|2022-06-27 14:15:00|471.52|469.12|471.99|469.59|471.99|469.59|471.21|468.81|0
1656339310000|2022-06-27 14:15:10|472.47|470.07|472.31|469.91|472.78|470.38|472.15|469.75|0
1656339320000|2022-06-27 14:15:20|471.68|469.28|471.99|469.59|471.99|469.59|471.36|468.96|0
1656339330000|2022-06-27 14:15:30|472.15|469.75|471.84|469.44|472.15|469.75|471.52|469.12|0
1656339340000|2022-06-27 14:15:40|471.68|469.28|471.99|469.59|472.15|469.75|471.68|469.28|0
1656339350000|2022-06-27 14:15:50|471.21|468.81|471.36|468.96|471.36|468.96|471.21|468.81|0
1656339360000|2022-06-27 14:16:00|470.73|468.33|470.42|468.02|470.73|468.33|470.42|468.02|0
1656339370000|2022-06-27 14:16:10|470.26|467.86|470.1|467.7|470.26|467.86|470.1|467.7|0
1656339380000|2022-06-27 14:16:20|469.79|467.39|469.95|467.55|470.26|467.86|469.79|467.39|0
1656339390000|2022-06-27 14:16:30|469.63|467.23|469.32|466.92|469.63|467.23|469.32|466.92|0
1656339400000|2022-06-27 14:16:40|469.16|466.76|468.85|466.45|469.48|467.08|468.85|466.45|0
1656339410000|2022-06-27 14:16:50|468.69|466.29|469.16|466.76|469.16|466.76|468.69|466.29|0
1656339420000|2022-06-27 14:17:00|469|466.6|467.91|465.51|469|466.6|467.91|465.51|0
1656339430000|2022-06-27 14:17:10|468.69|466.29|470.42|468.02|470.42|468.02|468.69|466.29|0
1656339440000|2022-06-27 14:17:20|469.79|467.39|471.05|468.65|471.05|468.65|469.79|467.39|0
1656339450000|2022-06-27 14:17:30|470.58|468.18|470.89|468.49|470.89|468.49|470.58|468.18|0
1656339460000|2022-06-27 14:17:40|471.36|468.96|471.36|468.96|471.52|469.12|471.21|468.81|0
1656339470000|2022-06-27 14:17:50|471.52|469.12|472.47|470.07|472.47|470.07|471.52|469.12|0
1656339480000|2022-06-27 14:18:00|472.94|470.54|474.05|471.65|474.05|471.65|472.94|470.54|0
1656339490000|2022-06-27 14:18:10|474.2|471.8|473.89|471.49|474.2|471.8|473.89|471.49|0
1656339500000|2022-06-27 14:18:20|473.73|471.33|474.52|472.12|474.52|472.12|473.26|470.86|0
1656339510000|2022-06-27 14:18:30|474.36|471.96|474.52|472.12|474.52|472.12|474.36|471.96|0
1656339520000|2022-06-27 14:18:40|474.36|471.96|474.2|471.8|474.36|471.96|473.89|471.49|0
1656339530000|2022-06-27 14:18:50|473.73|471.33|473.26|470.86|473.73|471.33|473.26|470.86|0
1656339540000|2022-06-27 14:19:00|473.57|471.17|472.94|470.54|473.57|471.17|472.62|470.22|0
1656339550000|2022-06-27 14:19:10|472.62|470.22|471.29|468.89|472.62|470.22|471.29|468.89|0
1656339560000|2022-06-27 14:19:20|471.05|468.65|470.58|468.18|471.05|468.65|470.42|468.02|0
1656339570000|2022-06-27 14:19:30|470.26|467.86|469.95|467.55|470.58|468.18|469.95|467.55|0
1656339580000|2022-06-27 14:19:40|469.79|467.39|470.1|467.7|470.1|467.7|469.79|467.39|0
1656339590000|2022-06-27 14:19:50|469.95|467.55|469.95|467.55|469.95|467.55|469.79|467.39|0
1656339600000|2022-06-27 14:20:00|470.1|467.7|468.85|466.45|470.1|467.7|468.85|466.45|0
1656339610000|2022-06-27 14:20:10|469.16|466.76|468.53|466.13|469.16|466.76|468.53|466.13|0
1656339620000|2022-06-27 14:20:20|468.85|466.45|468.22|465.82|469|466.6|468.14|465.74|0
1656339630000|2022-06-27 14:20:30|467.9|465.5|468.22|465.82|468.22|465.82|467.9|465.5|0
1656339640000|2022-06-27 14:20:40|468.69|466.29|468.69|466.29|468.69|466.29|468.53|466.13|0
1656339650000|2022-06-27 14:20:50|468.53|466.13|468.06|465.66|468.53|466.13|468.06|465.66|0
1656339660000|2022-06-27 14:21:00|468.14|465.74|466.81|464.41|468.14|465.74|466.81|464.41|0
1656339670000|2022-06-27 14:21:10|466.26|463.86|466.18|463.78|466.49|464.09|466.18|463.78|0
1656339680000|2022-06-27 14:21:20|465.71|463.31|466.34|463.94|466.34|463.94|465.71|463.31|0
1656339690000|2022-06-27 14:21:30|466.65|464.25|466.18|463.78|466.65|464.25|466.18|463.78|0
1656339700000|2022-06-27 14:21:40|466.02|463.62|466.02|463.62|466.18|463.78|466.02|463.62|0
1656339710000|2022-06-27 14:21:50|466.34|463.94|466.49|464.09|466.49|464.09|466.18|463.78|0
1656339720000|2022-06-27 14:22:00|466.65|464.25|466.96|464.56|466.96|464.56|466.49|464.09|0
1656339730000|2022-06-27 14:22:10|468.22|465.82|467.43|465.03|468.69|466.29|467.43|465.03|0
1656339740000|2022-06-27 14:22:20|468.53|466.13|468.37|465.97|468.69|466.29|468.37|465.97|0
1656339750000|2022-06-27 14:22:30|468.22|465.82|468.37|465.97|468.53|466.13|468.22|465.82|0
1656339760000|2022-06-27 14:22:40|468.06|465.66|467.75|465.35|468.22|465.82|467.75|465.35|0
1656339770000|2022-06-27 14:22:50|467.9|465.5|468.22|465.82|468.22|465.82|467.9|465.5|0
1656339780000|2022-06-27 14:23:00|467.43|465.03|467.43|465.03|467.59|465.19|467.43|465.03|0
1656339790000|2022-06-27 14:23:10|468.37|465.97|468.84|466.44|468.84|466.44|468.37|465.97|0
1656339800000|2022-06-27 14:23:20|469|466.6|469.16|466.76|469.16|466.76|469|466.6|0
1656339810000|2022-06-27 14:23:30|469.63|467.23|469|466.6|469.63|467.23|469|466.6|0
1656339820000|2022-06-27 14:23:40|469.16|466.76|470.26|467.86|470.26|467.86|469.16|466.76|0
1656339830000|2022-06-27 14:23:50|470.34|467.94|471.68|469.28|471.68|469.28|470.34|467.94|0
1656339840000|2022-06-27 14:24:00|471.99|469.59|471.99|469.59|471.99|469.59|471.68|469.28|0
1656339850000|2022-06-27 14:24:10|472.62|470.22|472.15|469.75|472.62|470.22|472.15|469.75|0
1656339860000|2022-06-27 14:24:20|471.52|469.12|471.05|468.65|471.52|469.12|471.05|468.65|0
1656339870000|2022-06-27 14:24:30|470.73|468.33|469.94|467.54|470.97|468.57|469.94|467.54|0
1656339880000|2022-06-27 14:24:40|470.03|467.63|470.1|467.7|470.42|468.02|470.03|467.63|0
1656339890000|2022-06-27 14:24:50|469.94|467.54|470.73|468.33|470.73|468.33|469.94|467.54|0
1656339900000|2022-06-27 14:25:00|470.89|468.49|471.83|469.43|471.83|469.43|470.89|468.49|0
1656339910000|2022-06-27 14:25:10|472.31|469.91|472.78|470.38|472.78|470.38|472.15|469.75|0
1656339920000|2022-06-27 14:25:20|473.1|470.7|472.62|470.22|473.41|471.01|472.62|470.22|0
1656339930000|2022-06-27 14:25:30|473.1|470.7|473.41|471.01|473.41|471.01|472.78|470.38|0
1656339940000|2022-06-27 14:25:40|473.73|471.33|473.41|471.01|473.73|471.33|473.41|471.01|0
1656339950000|2022-06-27 14:25:50|473.73|471.33|473.73|471.33|474.04|471.64|473.73|471.33|0
1656339960000|2022-06-27 14:26:00|473.41|471.01|473.41|471.01|473.73|471.33|473.41|471.01|0
1656339970000|2022-06-27 14:26:10|472.94|470.54|472.78|470.38|473.09|470.69|472.78|470.38|0
1656339980000|2022-06-27 14:26:20|473.25|470.85|472.62|470.22|473.57|471.17|472.62|470.22|0
1656339990000|2022-06-27 14:26:30|472.94|470.54|472.94|470.54|472.94|470.54|472.62|470.22|0
1656340000000|2022-06-27 14:26:40|473.33|470.93|473.41|471.01|473.41|471.01|473.09|470.69|0
1656340010000|2022-06-27 14:26:50|473.57|471.17|473.09|470.69|473.57|471.17|473.09|470.69|0
1656340020000|2022-06-27 14:27:00|472.86|470.46|472.78|470.38|473.18|470.78|472.78|470.38|0
1656340030000|2022-06-27 14:27:10|473.09|470.69|473.09|470.69|473.25|470.85|473.09|470.69|0
1656340040000|2022-06-27 14:27:20|473.41|471.01|473.65|471.25|473.65|471.25|473.41|471.01|0
1656340050000|2022-06-27 14:27:30|473.25|470.85|473.49|471.09|473.57|471.17|473.25|470.85|0
1656340060000|2022-06-27 14:27:40|473.73|471.33|473.88|471.48|474.04|471.64|473.57|471.17|0
1656340070000|2022-06-27 14:27:50|473.73|471.33|472.86|470.46|473.73|471.33|472.86|470.46|0
1656340080000|2022-06-27 14:28:00|473.09|470.69|473.09|470.69|473.57|471.17|472.94|470.54|0
1656340090000|2022-06-27 14:28:10|472.86|470.46|471.36|468.96|472.86|470.46|471.36|468.96|0
1656340100000|2022-06-27 14:28:20|470.89|468.49|471.36|468.96|471.36|468.96|470.89|468.49|0
1656340110000|2022-06-27 14:28:30|471.2|468.8|470.89|468.49|471.2|468.8|470.89|468.49|0
1656340120000|2022-06-27 14:28:40|471.04|468.64|470.26|467.86|471.04|468.64|470.26|467.86|0
1656340130000|2022-06-27 14:28:50|470.73|468.33|471.04|468.64|471.04|468.64|470.73|468.33|0
1656340140000|2022-06-27 14:29:00|470.73|468.33|471.13|468.73|471.13|468.73|470.73|468.33|0
1656340150000|2022-06-27 14:29:10|470.73|468.33|469.94|467.54|470.73|468.33|469.94|467.54|0
1656340160000|2022-06-27 14:29:20|470.26|467.86|471.83|469.43|471.83|469.43|470.26|467.86|0
1656340170000|2022-06-27 14:29:30|472.3|469.9|472.46|470.06|472.46|470.06|471.83|469.43|0
1656340180000|2022-06-27 14:29:40|472.3|469.9|471.99|469.59|472.3|469.9|471.83|469.43|0
1656340190000|2022-06-27 14:29:50|472.46|470.06|472.46|470.06|472.62|470.22|472.3|469.9|0
1656340200000|2022-06-27 14:30:00|473.57|471.17|472.78|470.38|474.04|471.64|472.78|470.38|0
1656340210000|2022-06-27 14:30:10|472.46|470.06|472.15|469.75|472.78|470.38|472.15|469.75|0
1656340220000|2022-06-27 14:30:20|471.2|468.8|470.41|468.01|471.2|468.8|470.41|468.01|0
1656340230000|2022-06-27 14:30:30|469.94|467.54|469.94|467.54|470.41|468.01|469.78|467.38|0
1656340240000|2022-06-27 14:30:40|470.26|467.86|470.89|468.49|470.89|468.49|469.94|467.54|0
1656340250000|2022-06-27 14:30:50|470.57|468.17|470.1|467.7|471.04|468.64|470.1|467.7|0
1656340260000|2022-06-27 14:31:00|469.94|467.54|470.57|468.17|470.73|468.33|469.94|467.54|0
1656340270000|2022-06-27 14:31:10|471.04|468.64|470.73|468.33|471.2|468.8|470.73|468.33|0
1656340280000|2022-06-27 14:31:20|470.34|467.94|470.26|467.86|470.41|468.01|470.26|467.86|0
1656340290000|2022-06-27 14:31:30|469.94|467.54|470.41|468.01|470.41|468.01|469.94|467.54|0
1656340300000|2022-06-27 14:31:40|470.1|467.7|469.63|467.23|470.1|467.7|469.63|467.23|0
1656340310000|2022-06-27 14:31:50|469.47|467.07|469.16|466.76|469.63|467.23|469.16|466.76|0
1656340320000|2022-06-27 14:32:00|469.31|466.91|468.37|465.97|469.31|466.91|468.37|465.97|0
1656340330000|2022-06-27 14:32:10|468.06|465.66|468.21|465.81|468.21|465.81|468.06|465.66|0
1656340340000|2022-06-27 14:32:20|468.53|466.13|468.68|466.28|468.84|466.44|468.53|466.13|0
1656340350000|2022-06-27 14:32:30|467.9|465.5|468.53|466.13|468.53|466.13|467.9|465.5|0
1656340360000|2022-06-27 14:32:40|468.37|465.97|468.53|466.13|468.53|466.13|468.21|465.81|0
1656340370000|2022-06-27 14:32:50|468.68|466.28|468.3|465.9|468.68|466.28|468.21|465.81|0
1656340380000|2022-06-27 14:33:00|469|466.6|469.94|467.54|469.94|467.54|469|466.6|0
1656340390000|2022-06-27 14:33:10|469.63|467.23|470.1|467.7|470.1|467.7|469.63|467.23|0
1656340400000|2022-06-27 14:33:20|469.78|467.38|469.63|467.23|469.94|467.54|469.63|467.23|0
1656340410000|2022-06-27 14:33:30|469.78|467.38|469.47|467.07|469.78|467.38|469.47|467.07|0
1656340420000|2022-06-27 14:33:40|470.74|468.34|469.64|467.24|470.74|468.34|469.64|467.24|0
1656340430000|2022-06-27 14:33:50|469.17|466.77|469.48|467.08|469.48|467.08|469.17|466.77|0
1656340440000|2022-06-27 14:34:00|468.86|466.46|469.32|466.92|469.95|467.55|468.86|466.46|0
1656340450000|2022-06-27 14:34:10|469.95|467.55|469.95|467.55|470.11|467.71|469.95|467.55|0
1656340460000|2022-06-27 14:34:20|469.64|467.24|469.95|467.55|469.95|467.55|469.64|467.24|0
1656340470000|2022-06-27 14:34:30|469.88|467.48|469.79|467.39|469.88|467.48|469.64|467.24|0
1656340480000|2022-06-27 14:34:40|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1656340490000|2022-06-27 14:34:50|470.26|467.86|470.11|467.71|470.42|468.02|470.11|467.71|0
1656340500000|2022-06-27 14:35:00|468.85|466.45|469.64|467.24|469.64|467.24|468.85|466.45|0
1656340510000|2022-06-27 14:35:10|468.85|466.45|468.85|466.45|469.01|466.61|468.85|466.45|0
1656340520000|2022-06-27 14:35:20|468.7|466.3|468.54|466.14|468.7|466.3|468.54|466.14|0
1656340530000|2022-06-27 14:35:30|468.78|466.38|468.54|466.14|469.01|466.61|468.54|466.14|0
1656340540000|2022-06-27 14:35:40|468.7|466.3|469.48|467.08|469.48|467.08|468.7|466.3|0
1656340550000|2022-06-27 14:35:50|469.64|467.24|470.42|468.02|470.42|468.02|469.56|467.16|0
1656340560000|2022-06-27 14:36:00|470.89|468.49|471.21|468.81|471.21|468.81|470.89|468.49|0
1656340570000|2022-06-27 14:36:10|471.36|468.96|471.05|468.65|471.36|468.96|471.05|468.65|0
1656340580000|2022-06-27 14:36:20|471.36|468.96|471.21|468.81|471.36|468.96|471.21|468.81|0
1656340590000|2022-06-27 14:36:30|471.52|469.12|471.99|469.59|471.99|469.59|471.52|469.12|0
1656340600000|2022-06-27 14:36:40|471.68|469.28|472.62|470.22|472.62|470.22|471.52|469.12|0
1656340610000|2022-06-27 14:36:50|472.78|470.38|472.7|470.3|472.78|470.38|472.15|469.75|0
1656340620000|2022-06-27 14:37:00|472.46|470.06|470.58|468.18|472.46|470.06|470.58|468.18|0
1656340630000|2022-06-27 14:37:10|470.89|468.49|470.42|468.02|470.89|468.49|470.42|468.02|0
1656340640000|2022-06-27 14:37:20|470.58|468.18|470.26|467.86|470.58|468.18|470.26|467.86|0
1656340650000|2022-06-27 14:37:30|470.58|468.18|470.58|468.18|470.58|468.18|470.58|468.18|0
1656340660000|2022-06-27 14:37:40|470.73|468.33|471.52|469.12|471.52|469.12|470.73|468.33|0
1656340670000|2022-06-27 14:37:50|471.21|468.81|470.89|468.49|471.36|468.96|470.89|468.49|0
1656340680000|2022-06-27 14:38:00|470.42|468.02|470.11|467.71|470.42|468.02|469.64|467.24|0
1656340690000|2022-06-27 14:38:10|470.19|467.79|470.26|467.86|470.42|468.02|470.19|467.79|0
1656340700000|2022-06-27 14:38:20|470.11|467.71|469.95|467.55|470.11|467.71|469.64|467.24|0
1656340710000|2022-06-27 14:38:30|469.79|467.39|469.95|467.55|470.11|467.71|469.79|467.39|0
1656340720000|2022-06-27 14:38:40|469.87|467.47|470.26|467.86|470.26|467.86|469.87|467.47|0
1656340730000|2022-06-27 14:38:50|470.11|467.71|470.26|467.86|470.26|467.86|470.11|467.71|0
1656340740000|2022-06-27 14:39:00|469.95|467.55|470.73|468.33|470.73|468.33|469.95|467.55|0
1656340750000|2022-06-27 14:39:10|469.95|467.55|470.26|467.86|470.26|467.86|469.64|467.24|0
1656340760000|2022-06-27 14:39:20|469.95|467.55|469.56|467.16|469.95|467.55|469.56|467.16|0
1656340770000|2022-06-27 14:39:30|469.48|467.08|469.79|467.39|469.79|467.39|469.17|466.77|0
1656340780000|2022-06-27 14:39:40|469.64|467.24|469.95|467.55|469.95|467.55|469.32|466.92|0
1656340790000|2022-06-27 14:39:50|470.11|467.71|469.64|467.24|470.11|467.71|469.64|467.24|0
1656340800000|2022-06-27 14:40:00|469.79|467.39|469.79|467.39|469.79|467.39|469.79|467.39|0
1656340810000|2022-06-27 14:40:10|469.95|467.55|470.11|467.71|470.26|467.86|469.95|467.55|0
1656340820000|2022-06-27 14:40:20|470.42|468.02|469.79|467.39|470.42|468.02|469.79|467.39|0
1656340830000|2022-06-27 14:40:30|469.64|467.24|469.17|466.77|469.64|467.24|469.17|466.77|0
1656340840000|2022-06-27 14:40:40|468.85|466.45|469.17|466.77|469.17|466.77|468.54|466.14|0
1656340850000|2022-06-27 14:40:50|469.95|467.55|470.11|467.71|470.42|468.02|469.95|467.55|0
1656340860000|2022-06-27 14:41:00|470.58|468.18|471.05|468.65|471.05|468.65|470.58|468.18|0
1656340870000|2022-06-27 14:41:10|470.89|468.49|471.2|468.8|471.2|468.8|470.89|468.49|0
1656340880000|2022-06-27 14:41:20|470.73|468.33|470.42|468.02|471.05|468.65|470.42|468.02|0
1656340890000|2022-06-27 14:41:30|469.95|467.55|469.48|467.08|469.95|467.55|469.48|467.08|0
1656340900000|2022-06-27 14:41:40|469.64|467.24|469.64|467.24|469.64|467.24|469.64|467.24|0
1656340910000|2022-06-27 14:41:50|470.58|468.18|470.89|468.49|470.89|468.49|470.58|468.18|0
1656340920000|2022-06-27 14:42:00|471.05|468.65|471.05|468.65|471.2|468.8|471.05|468.65|0
1656340930000|2022-06-27 14:42:10|470.89|468.49|470.42|468.02|470.89|468.49|470.42|468.02|0
1656340940000|2022-06-27 14:42:20|470.34|467.94|470.42|468.02|470.42|468.02|469.95|467.55|0
1656340950000|2022-06-27 14:42:30|470.58|468.18|469.95|467.55|470.58|468.18|469.95|467.55|0
1656340960000|2022-06-27 14:42:40|469.79|467.39|469.48|467.08|469.95|467.55|469.48|467.08|0
1656340970000|2022-06-27 14:42:50|469.56|467.16|469.48|467.08|469.56|467.16|469.17|466.77|0
1656340980000|2022-06-27 14:43:00|469.32|466.92|468.38|465.98|469.32|466.92|468.38|465.98|0
1656340990000|2022-06-27 14:43:10|469.01|466.61|468.85|466.45|469.32|466.92|468.85|466.45|0
1656341000000|2022-06-27 14:43:20|468.7|466.3|469.01|466.61|469.01|466.61|468.54|466.14|0
1656341010000|2022-06-27 14:43:30|468.7|466.3|469.01|466.61|469.01|466.61|468.7|466.3|0
1656341020000|2022-06-27 14:43:40|468.7|466.3|468.85|466.45|468.85|466.45|468.7|466.3|0
1656341030000|2022-06-27 14:43:50|467.91|465.51|467.91|465.51|468.07|465.67|467.91|465.51|0
1656341040000|2022-06-27 14:44:00|467.76|465.36|467.29|464.89|467.76|465.36|467.29|464.89|0
1656341050000|2022-06-27 14:44:10|467.13|464.73|466.66|464.26|467.13|464.73|466.51|464.11|0
1656341060000|2022-06-27 14:44:20|465.88|463.48|466.04|463.64|466.04|463.64|465.88|463.48|0
1656341070000|2022-06-27 14:44:30|465.88|463.48|465.88|463.48|465.88|463.48|465.73|463.33|0
1656341080000|2022-06-27 14:44:40|466.35|463.95|466.2|463.8|466.35|463.95|466.2|463.8|0
1656341090000|2022-06-27 14:44:50|465.88|463.48|465.73|463.33|465.88|463.48|465.57|463.17|0
1656341100000|2022-06-27 14:45:00|466.04|463.64|466.2|463.8|466.35|463.95|466.04|463.64|0
1656341110000|2022-06-27 14:45:10|466.35|463.95|466.66|464.26|466.98|464.58|466.35|463.95|0
1656341120000|2022-06-27 14:45:20|466.98|464.58|467.44|465.04|467.44|465.04|466.98|464.58|0
1656341130000|2022-06-27 14:45:30|468.07|465.67|467.76|465.36|468.07|465.67|467.76|465.36|0
1656341140000|2022-06-27 14:45:40|468.07|465.67|467.44|465.04|468.07|465.67|467.29|464.89|0
1656341150000|2022-06-27 14:45:50|467.29|464.89|467.76|465.36|467.76|465.36|467.29|464.89|0
1656341160000|2022-06-27 14:46:00|468.54|466.14|468.85|466.45|468.85|466.45|468.07|465.67|0
1656341170000|2022-06-27 14:46:10|468.69|466.29|467.44|465.04|468.69|466.29|467.44|465.04|0
1656341180000|2022-06-27 14:46:20|467.29|464.89|466.51|464.11|467.29|464.89|466.51|464.11|0
1656341190000|2022-06-27 14:46:30|466.66|464.26|466.82|464.42|467.13|464.73|466.66|464.26|0
1656341200000|2022-06-27 14:46:40|466.51|464.11|466.66|464.26|466.66|464.26|466.51|464.11|0
1656341210000|2022-06-27 14:46:50|466.82|464.42|466.35|463.95|466.82|464.42|466.35|463.95|0
1656341220000|2022-06-27 14:47:00|466.04|463.64|465.42|463.02|466.04|463.64|465.42|463.02|0
1656341230000|2022-06-27 14:47:10|465.26|462.86|465.03|462.63|465.26|462.86|465.03|462.63|0
1656341240000|2022-06-27 14:47:20|464.95|462.55|465.65|463.25|465.65|463.25|464.95|462.55|0
1656341250000|2022-06-27 14:47:30|465.73|463.33|464.64|462.24|465.73|463.33|464.64|462.24|0
1656341260000|2022-06-27 14:47:40|464.48|462.08|464.95|462.55|465.1|462.7|464.48|462.08|0
1656341270000|2022-06-27 14:47:50|465.26|462.86|464.79|462.39|465.57|463.17|464.79|462.39|0
1656341280000|2022-06-27 14:48:00|464.64|462.24|465.1|462.7|465.1|462.7|464.64|462.24|0
1656341290000|2022-06-27 14:48:10|465.26|462.86|464.64|462.24|465.26|462.86|464.64|462.24|0
1656341300000|2022-06-27 14:48:20|464.95|462.55|464.48|462.08|464.95|462.55|464.48|462.08|0
1656341310000|2022-06-27 14:48:30|463.86|461.46|464.1|461.7|464.1|461.7|463.86|461.46|0
1656341320000|2022-06-27 14:48:40|464.17|461.77|464.48|462.08|464.48|462.08|464.17|461.77|0
1656341330000|2022-06-27 14:48:50|464.33|461.93|464.79|462.39|464.79|462.39|464.33|461.93|0
1656341340000|2022-06-27 14:49:00|464.95|462.55|464.79|462.39|464.95|462.55|464.79|462.39|0
1656341350000|2022-06-27 14:49:10|464.48|462.08|464.33|461.93|464.79|462.39|464.33|461.93|0
1656341360000|2022-06-27 14:49:20|464.01|461.61|464.01|461.61|464.17|461.77|464.01|461.61|0
1656341370000|2022-06-27 14:49:30|463.86|461.46|464.17|461.77|464.17|461.77|463.86|461.46|0
1656341380000|2022-06-27 14:49:40|464.33|461.93|464.17|461.77|464.33|461.93|464.17|461.77|0
1656341390000|2022-06-27 14:49:50|464.09|461.69|464.01|461.61|464.09|461.69|463.86|461.46|0
1656341400000|2022-06-27 14:50:00|463.7|461.3|463.55|461.15|464.01|461.61|463.55|461.15|0
1656341410000|2022-06-27 14:50:10|463.39|460.99|463.39|460.99|463.55|461.15|463.39|460.99|0
1656341420000|2022-06-27 14:50:20|463.24|460.84|463.08|460.68|463.24|460.84|462.93|460.53|0
1656341430000|2022-06-27 14:50:30|462.77|460.37|462.93|460.53|463.08|460.68|462.77|460.37|0
1656341440000|2022-06-27 14:50:40|462.62|460.22|461.84|459.44|462.62|460.22|461.84|459.44|0
1656341450000|2022-06-27 14:50:50|461.53|459.13|461.38|458.98|461.69|459.29|461.07|458.67|0
1656341460000|2022-06-27 14:51:00|461.22|458.82|461.53|459.13|461.84|459.44|461.22|458.82|0
1656341470000|2022-06-27 14:51:10|461.77|459.37|461.69|459.29|461.77|459.37|461.53|459.13|0
1656341480000|2022-06-27 14:51:20|461.84|459.44|462.31|459.91|462.31|459.91|461.84|459.44|0
1656341490000|2022-06-27 14:51:30|461.84|459.44|462.15|459.75|462.15|459.75|461.84|459.44|0
1656341500000|2022-06-27 14:51:40|462.31|459.91|461.84|459.44|462.31|459.91|461.84|459.44|0
1656341510000|2022-06-27 14:51:50|461.69|459.29|460.91|458.51|461.69|459.29|460.91|458.51|0
1656341520000|2022-06-27 14:52:00|461.07|458.67|460.6|458.2|461.07|458.67|460.6|458.2|0
1656341530000|2022-06-27 14:52:10|460.45|458.05|460.6|458.2|460.76|458.36|460.45|458.05|0
1656341540000|2022-06-27 14:52:20|460.76|458.36|460.45|458.05|460.76|458.36|460.29|457.89|0
1656341550000|2022-06-27 14:52:30|460.14|457.74|460.6|458.2|460.76|458.36|460.14|457.74|0
1656341560000|2022-06-27 14:52:40|460.29|457.89|460.91|458.51|460.91|458.51|460.29|457.89|0
1656341570000|2022-06-27 14:52:50|460.76|458.36|460.91|458.51|460.91|458.51|460.6|458.2|0
1656341580000|2022-06-27 14:53:00|460.76|458.36|461.06|458.66|461.22|458.82|460.76|458.36|0
1656341590000|2022-06-27 14:53:10|461.22|458.82|460.25|457.85|461.61|459.21|460.25|457.85|0
1656341600000|2022-06-27 14:53:20|461.63|459.23|460.89|458.49|461.63|459.23|460.89|458.49|0
1656341610000|2022-06-27 14:53:30|460.42|458.02|461.04|458.64|461.04|458.64|460.42|458.02|0
1656341620000|2022-06-27 14:53:40|461.51|459.11|462.13|459.73|462.13|459.73|461.51|459.11|0
1656341630000|2022-06-27 14:53:50|461.67|459.27|461.35|458.95|461.67|459.27|461.35|458.95|0
1656341640000|2022-06-27 14:54:00|461.2|458.8|460.89|458.49|461.2|458.8|460.89|458.49|0
1656341650000|2022-06-27 14:54:10|460.73|458.33|460.58|458.18|460.73|458.33|460.5|458.1|0
1656341660000|2022-06-27 14:54:20|460.42|458.02|460.58|458.18|460.58|458.18|460.42|458.02|0
1656341670000|2022-06-27 14:54:30|460.73|458.33|460.73|458.33|460.73|458.33|460.58|458.18|0
1656341680000|2022-06-27 14:54:40|460.42|458.02|460.42|458.02|460.58|458.18|460.42|458.02|0
1656341690000|2022-06-27 14:54:50|460.89|458.49|460.73|458.33|460.89|458.49|460.58|458.18|0
1656341700000|2022-06-27 14:55:00|460.58|458.18|460.73|458.33|460.89|458.49|460.58|458.18|0
1656341710000|2022-06-27 14:55:10|460.42|458.02|459.96|457.56|460.42|458.02|459.96|457.56|0
1656341720000|2022-06-27 14:55:20|459.8|457.4|460.89|458.49|460.89|458.49|459.8|457.4|0
1656341730000|2022-06-27 14:55:30|460.58|458.18|460.42|458.02|460.58|458.18|460.27|457.87|0
1656341740000|2022-06-27 14:55:40|459.96|457.56|460.11|457.71|460.27|457.87|459.96|457.56|0
1656341750000|2022-06-27 14:55:50|459.96|457.56|460.27|457.87|460.27|457.87|459.96|457.56|0
1656341760000|2022-06-27 14:56:00|460.11|457.71|460.42|458.02|460.42|458.02|460.11|457.71|0
1656341770000|2022-06-27 14:56:10|460.35|457.95|460.11|457.71|460.35|457.95|459.96|457.56|0
1656341780000|2022-06-27 14:56:20|459.96|457.56|459.49|457.09|459.96|457.56|459.49|457.09|0
1656341790000|2022-06-27 14:56:30|459.18|456.78|458.88|456.48|459.18|456.78|458.88|456.48|0
1656341800000|2022-06-27 14:56:40|459.03|456.63|458.41|456.01|459.03|456.63|458.41|456.01|0
1656341810000|2022-06-27 14:56:50|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1656341820000|2022-06-27 14:57:00|458.26|455.86|457.79|455.39|458.26|455.86|457.79|455.39|0
1656341830000|2022-06-27 14:57:10|457.49|455.09|457.64|455.24|457.64|455.24|457.33|454.93|0
1656341840000|2022-06-27 14:57:20|457.79|455.39|457.49|455.09|457.79|455.39|457.49|455.09|0
1656341850000|2022-06-27 14:57:30|457.64|455.24|457.95|455.55|458.1|455.7|457.64|455.24|0
1656341860000|2022-06-27 14:57:40|458.1|455.7|457.64|455.24|458.1|455.7|457.64|455.24|0
1656341870000|2022-06-27 14:57:50|457.79|455.39|457.95|455.55|457.95|455.55|457.79|455.39|0
1656341880000|2022-06-27 14:58:00|458.1|455.7|457.95|455.55|458.1|455.7|457.95|455.55|0
1656341890000|2022-06-27 14:58:10|458.1|455.7|457.95|455.55|458.1|455.7|457.95|455.55|0
1656341900000|2022-06-27 14:58:20|457.79|455.39|458.26|455.86|458.26|455.86|457.64|455.24|0
1656341910000|2022-06-27 14:58:30|458.88|456.48|458.72|456.32|459.03|456.63|458.72|456.32|0
1656341920000|2022-06-27 14:58:40|458.87|456.47|459.18|456.78|459.34|456.94|458.87|456.47|0
1656341930000|2022-06-27 14:58:50|459.34|456.94|459.65|457.25|459.65|457.25|459.18|456.78|0
1656341940000|2022-06-27 14:59:00|459.96|457.56|460.11|457.71|460.11|457.71|459.96|457.56|0
1656341950000|2022-06-27 14:59:10|459.96|457.56|459.65|457.25|460.11|457.71|459.65|457.25|0
1656341960000|2022-06-27 14:59:20|459.8|457.4|459.8|457.4|459.8|457.4|459.65|457.25|0
1656341970000|2022-06-27 14:59:30|459.65|457.25|460.11|457.71|460.11|457.71|459.65|457.25|0
1656341980000|2022-06-27 14:59:40|460.27|457.87|460.11|457.71|460.42|458.02|460.11|457.71|0
1656341990000|2022-06-27 14:59:50|460.27|457.87|460.27|457.87|460.58|458.18|460.27|457.87|0
1656342000000|2022-06-27 15:00:00|459.96|457.56|459.65|457.25|460.11|457.71|459.65|457.25|0
1656342010000|2022-06-27 15:00:10|459.49|457.09|459.03|456.63|459.49|457.09|459.03|456.63|0
1656342020000|2022-06-27 15:00:20|459.49|457.09|459.18|456.78|459.49|457.09|459.18|456.78|0
1656342030000|2022-06-27 15:00:30|459.34|456.94|459.18|456.78|459.34|456.94|459.18|456.78|0
1656342040000|2022-06-27 15:00:40|459.34|456.94|459.34|456.94|459.34|456.94|459.18|456.78|0
1656342050000|2022-06-27 15:00:50|459.8|457.4|459.96|457.56|460.27|457.87|459.8|457.4|0
1656342060000|2022-06-27 15:01:00|459.8|457.4|460.58|458.18|460.58|458.18|459.8|457.4|0
1656342070000|2022-06-27 15:01:10|460.27|457.87|461.51|459.11|461.51|459.11|460.27|457.87|0
1656342080000|2022-06-27 15:01:20|461.97|459.57|461.97|459.57|461.97|459.57|461.35|458.95|0
1656342090000|2022-06-27 15:01:30|461.82|459.42|462.28|459.88|462.28|459.88|461.82|459.42|0
1656342100000|2022-06-27 15:01:40|461.82|459.42|461.66|459.26|461.82|459.42|461.2|458.8|0
1656342110000|2022-06-27 15:01:50|461.82|459.42|461.97|459.57|462.13|459.73|461.82|459.42|0
1656342120000|2022-06-27 15:02:00|461.66|459.26|461.97|459.57|461.97|459.57|461.66|459.26|0
1656342130000|2022-06-27 15:02:10|462.28|459.88|461.82|459.42|462.28|459.88|461.82|459.42|0
1656342140000|2022-06-27 15:02:20|461.66|459.26|461.35|458.95|461.97|459.57|461.35|458.95|0
1656342150000|2022-06-27 15:02:30|461.59|459.19|461.82|459.42|461.82|459.42|461.59|459.19|0
1656342160000|2022-06-27 15:02:40|461.66|459.26|461.66|459.26|461.82|459.42|461.66|459.26|0
1656342170000|2022-06-27 15:02:50|461.82|459.42|461.51|459.11|461.82|459.42|461.51|459.11|0
1656342180000|2022-06-27 15:03:00|461.66|459.26|461.51|459.11|461.66|459.26|461.51|459.11|0
1656342190000|2022-06-27 15:03:10|461.66|459.26|462.13|459.73|462.13|459.73|461.66|459.26|0
1656342200000|2022-06-27 15:03:20|462.28|459.88|461.97|459.57|462.28|459.88|461.97|459.57|0
1656342210000|2022-06-27 15:03:30|461.82|459.42|461.51|459.11|461.82|459.42|461.51|459.11|0
1656342220000|2022-06-27 15:03:40|461.35|458.95|461.35|458.95|461.35|458.95|461.2|458.8|0
1656342230000|2022-06-27 15:03:50|461.51|459.11|461.82|459.42|461.82|459.42|461.51|459.11|0
1656342240000|2022-06-27 15:04:00|462.05|459.65|462.9|460.5|462.9|460.5|462.05|459.65|0
1656342250000|2022-06-27 15:04:10|462.75|460.35|462.9|460.5|463.06|460.66|462.75|460.35|0
1656342260000|2022-06-27 15:04:20|462.44|460.04|462.59|460.19|462.59|460.19|462.44|460.04|0
1656342270000|2022-06-27 15:04:30|461.97|459.57|462.44|460.04|462.44|460.04|461.82|459.42|0
1656342280000|2022-06-27 15:04:40|462.75|460.35|462.75|460.35|462.9|460.5|462.75|460.35|0
1656342290000|2022-06-27 15:04:50|462.44|460.04|462.13|459.73|462.44|460.04|461.97|459.57|0
1656342300000|2022-06-27 15:05:00|462.28|459.88|462.28|459.88|462.75|460.35|462.28|459.88|0
1656342310000|2022-06-27 15:05:10|462.44|460.04|462.21|459.81|462.44|460.04|462.21|459.81|0
1656342320000|2022-06-27 15:05:20|462.59|460.19|462.75|460.35|462.9|460.5|462.59|460.19|0
1656342330000|2022-06-27 15:05:30|462.13|459.73|462.13|459.73|462.28|459.88|462.13|459.73|0
1656342340000|2022-06-27 15:05:40|462.44|460.04|462.28|459.88|462.44|460.04|462.28|459.88|0
1656342350000|2022-06-27 15:05:50|462.13|459.73|462.28|459.88|462.59|460.19|462.13|459.73|0
1656342360000|2022-06-27 15:06:00|462.44|460.04|462.28|459.88|462.59|460.19|462.28|459.88|0
1656342370000|2022-06-27 15:06:10|462.44|460.04|462.13|459.73|462.44|460.04|462.13|459.73|0
1656342380000|2022-06-27 15:06:20|462.28|459.88|462.13|459.73|462.44|460.04|462.13|459.73|0
1656342390000|2022-06-27 15:06:30|461.97|459.57|461.97|459.57|461.97|459.57|461.82|459.42|0
1656342400000|2022-06-27 15:06:40|462.44|460.04|462.28|459.88|462.59|460.19|462.28|459.88|0
1656342410000|2022-06-27 15:06:50|462.21|459.81|462.28|459.88|462.28|459.88|462.21|459.81|0
1656342420000|2022-06-27 15:07:00|462.21|459.81|462.44|460.04|462.44|460.04|462.21|459.81|0
1656342430000|2022-06-27 15:07:10|462.13|459.73|463.21|460.81|463.21|460.81|462.13|459.73|0
1656342440000|2022-06-27 15:07:20|463.06|460.66|463.21|460.81|463.21|460.81|462.9|460.5|0
1656342450000|2022-06-27 15:07:30|463.06|460.66|463.37|460.97|463.37|460.97|463.06|460.66|0
1656342460000|2022-06-27 15:07:40|463.21|460.81|463.06|460.66|463.21|460.81|462.75|460.35|0
1656342470000|2022-06-27 15:07:50|462.75|460.35|462.59|460.19|462.75|460.35|462.28|459.88|0
1656342480000|2022-06-27 15:08:00|462.75|460.35|463.21|460.81|463.21|460.81|462.75|460.35|0
1656342490000|2022-06-27 15:08:10|463.37|460.97|463.21|460.81|463.37|460.97|463.21|460.81|0
1656342500000|2022-06-27 15:08:20|463.06|460.66|462.28|459.88|463.06|460.66|462.28|459.88|0
1656342510000|2022-06-27 15:08:30|462.44|460.04|462.13|459.73|462.44|460.04|462.13|459.73|0
1656342520000|2022-06-27 15:08:40|462.28|459.88|462.44|460.04|462.44|460.04|462.21|459.81|0
1656342530000|2022-06-27 15:08:50|462.59|460.19|462.28|459.88|462.59|460.19|462.28|459.88|0
1656342540000|2022-06-27 15:09:00|461.97|459.57|462.13|459.73|462.28|459.88|461.81|459.41|0
1656342550000|2022-06-27 15:09:10|462.44|460.04|462.75|460.35|462.9|460.5|462.44|460.04|0
1656342560000|2022-06-27 15:09:20|463.06|460.66|463.37|460.97|463.37|460.97|463.06|460.66|0
1656342570000|2022-06-27 15:09:30|463.52|461.12|463.37|460.97|463.52|461.12|463.37|460.97|0
1656342580000|2022-06-27 15:09:40|464.15|461.75|464.85|462.45|464.85|462.45|464.15|461.75|0
1656342590000|2022-06-27 15:09:50|465.32|462.92|464.93|462.53|465.39|462.99|464.93|462.53|0
1656342600000|2022-06-27 15:10:00|465.55|463.15|465.71|463.31|465.71|463.31|465.24|462.84|0
1656342610000|2022-06-27 15:10:10|466.17|463.77|465.39|462.99|466.17|463.77|465.39|462.99|0
1656342620000|2022-06-27 15:10:20|466.02|463.62|464.61|462.21|466.02|463.62|464.61|462.21|0
1656342630000|2022-06-27 15:10:30|464.46|462.06|464.45|462.05|465.08|462.68|464.45|462.05|0
1656342640000|2022-06-27 15:10:40|464.14|461.74|463.83|461.43|464.3|461.9|463.83|461.43|0
1656342650000|2022-06-27 15:10:50|463.67|461.27|463.99|461.59|463.99|461.59|463.67|461.27|0
1656342660000|2022-06-27 15:11:00|463.83|461.43|464.22|461.82|464.22|461.82|463.67|461.27|0
1656342670000|2022-06-27 15:11:10|463.99|461.59|463.99|461.59|464.14|461.74|463.99|461.59|0
1656342680000|2022-06-27 15:11:20|464.3|461.9|464.14|461.74|464.3|461.9|463.99|461.59|0
1656342690000|2022-06-27 15:11:30|463.83|461.43|463.67|461.27|463.83|461.43|463.67|461.27|0
1656342700000|2022-06-27 15:11:40|463.21|460.81|462.9|460.5|463.21|460.81|462.9|460.5|0
1656342710000|2022-06-27 15:11:50|462.74|460.34|463.99|461.59|463.99|461.59|462.74|460.34|0
1656342720000|2022-06-27 15:12:00|464.14|461.74|465.23|462.83|465.23|462.83|464.14|461.74|0
1656342730000|2022-06-27 15:12:10|464.92|462.52|464.61|462.21|464.92|462.52|464.61|462.21|0
1656342740000|2022-06-27 15:12:20|464.77|462.37|465.55|463.15|465.55|463.15|464.77|462.37|0
1656342750000|2022-06-27 15:12:30|465.23|462.83|465.39|462.99|465.39|462.99|465.08|462.68|0
1656342760000|2022-06-27 15:12:40|465.23|462.83|465.86|463.46|465.86|463.46|465.23|462.83|0
1656342770000|2022-06-27 15:12:50|465.55|463.15|465.7|463.3|465.7|463.3|465.47|463.07|0
1656342780000|2022-06-27 15:13:00|465.23|462.83|465.39|462.99|465.39|462.99|465.08|462.68|0
1656342790000|2022-06-27 15:13:10|464.77|462.37|464.92|462.52|465.08|462.68|464.77|462.37|0
1656342800000|2022-06-27 15:13:20|464.61|462.21|464.3|461.9|464.61|462.21|464.22|461.82|0
1656342810000|2022-06-27 15:13:30|463.99|461.59|464.45|462.05|464.61|462.21|463.99|461.59|0
1656342820000|2022-06-27 15:13:40|464.61|462.21|464.77|462.37|464.77|462.37|464.61|462.21|0
1656342830000|2022-06-27 15:13:50|464.61|462.21|464.77|462.37|464.77|462.37|464.45|462.05|0
1656342840000|2022-06-27 15:14:00|464.61|462.21|464.3|461.9|464.61|462.21|464.3|461.9|0
1656342850000|2022-06-27 15:14:10|464.61|462.21|464.38|461.98|464.61|462.21|464.38|461.98|0
1656342860000|2022-06-27 15:14:20|464.3|461.9|464.14|461.74|464.61|462.21|463.99|461.59|0
1656342870000|2022-06-27 15:14:30|464.45|462.05|464.45|462.05|464.45|462.05|464.45|462.05|0
1656342880000|2022-06-27 15:14:40|464.61|462.21|464.77|462.37|464.92|462.52|464.45|462.05|0
1656342890000|2022-06-27 15:14:50|464.14|461.74|463.83|461.43|464.14|461.74|463.67|461.27|0
1656342900000|2022-06-27 15:15:00|464.14|461.74|463.83|461.43|464.14|461.74|463.83|461.43|0
1656342910000|2022-06-27 15:15:10|464.14|461.74|464.92|462.52|464.92|462.52|464.14|461.74|0
1656342920000|2022-06-27 15:15:20|464.38|461.98|463.83|461.43|464.38|461.98|463.83|461.43|0
1656342930000|2022-06-27 15:15:30|463.99|461.59|463.52|461.12|464.14|461.74|463.52|461.12|0
1656342940000|2022-06-27 15:15:40|463.21|460.81|462.43|460.03|463.21|460.81|462.43|460.03|0
1656342950000|2022-06-27 15:15:50|462.58|460.18|461.49|459.09|462.74|460.34|461.49|459.09|0
1656342960000|2022-06-27 15:16:00|462.58|460.18|462.58|460.18|463.05|460.65|462.58|460.18|0
1656342970000|2022-06-27 15:16:10|461.96|459.56|462.12|459.72|462.12|459.72|461.96|459.56|0
1656342980000|2022-06-27 15:16:20|461.65|459.25|462.27|459.87|462.27|459.87|461.65|459.25|0
1656342990000|2022-06-27 15:16:30|461.96|459.56|461.96|459.56|462.27|459.87|461.81|459.41|0
1656343000000|2022-06-27 15:16:40|461.81|459.41|461.49|459.09|461.81|459.41|461.49|459.09|0
1656343010000|2022-06-27 15:16:50|461.03|458.63|460.72|458.32|461.03|458.63|460.72|458.32|0
1656343020000|2022-06-27 15:17:00|461.18|458.78|462.27|459.87|462.27|459.87|461.18|458.78|0
1656343030000|2022-06-27 15:17:10|462.12|459.72|461.49|459.09|462.12|459.72|461.49|459.09|0
1656343040000|2022-06-27 15:17:20|462.12|459.72|462.12|459.72|462.27|459.87|461.96|459.56|0
1656343050000|2022-06-27 15:17:30|462.43|460.03|462.04|459.64|462.43|460.03|461.96|459.56|0
1656343060000|2022-06-27 15:17:40|462.12|459.72|461.65|459.25|462.12|459.72|461.49|459.09|0
1656343070000|2022-06-27 15:17:50|461.8|459.4|461.8|459.4|461.8|459.4|461.49|459.09|0
1656343080000|2022-06-27 15:18:00|462.27|459.87|462.74|460.34|462.74|460.34|462.27|459.87|0
1656343090000|2022-06-27 15:18:10|462.12|459.72|461.8|459.4|462.35|459.95|461.8|459.4|0
1656343100000|2022-06-27 15:18:20|462.12|459.72|462.12|459.72|462.27|459.87|461.96|459.56|0
1656343110000|2022-06-27 15:18:30|462.27|459.87|462.43|460.03|462.74|460.34|462.27|459.87|0
1656343120000|2022-06-27 15:18:40|462.27|459.87|462.27|459.87|462.43|460.03|462.27|459.87|0
1656343130000|2022-06-27 15:18:50|462.58|460.18|462.58|460.18|462.74|460.34|462.58|460.18|0
1656343140000|2022-06-27 15:19:00|462.74|460.34|462.43|460.03|462.74|460.34|462.43|460.03|0
1656343150000|2022-06-27 15:19:10|462.58|460.18|461.34|458.94|462.58|460.18|461.34|458.94|0
1656343160000|2022-06-27 15:19:20|461.73|459.33|461.34|458.94|461.73|459.33|461.34|458.94|0
1656343170000|2022-06-27 15:19:30|461.18|458.78|461.34|458.94|461.34|458.94|460.87|458.47|0
1656343180000|2022-06-27 15:19:40|461.18|458.78|460.72|458.32|461.18|458.78|460.72|458.32|0
1656343190000|2022-06-27 15:19:50|460.56|458.16|460.87|458.47|461.18|458.78|460.56|458.16|0
1656343200000|2022-06-27 15:20:00|461.03|458.63|460.72|458.32|461.03|458.63|460.72|458.32|0
1656343210000|2022-06-27 15:20:10|460.87|458.47|460.56|458.16|461.49|459.09|460.56|458.16|0
1656343220000|2022-06-27 15:20:20|461.18|458.78|461.65|459.25|461.65|459.25|461.03|458.63|0
1656343230000|2022-06-27 15:20:30|461.8|459.4|461.18|458.78|461.8|459.4|461.18|458.78|0
1656343240000|2022-06-27 15:20:40|461.34|458.94|461.34|458.94|461.34|458.94|461.18|458.78|0
1656343250000|2022-06-27 15:20:50|461.03|458.63|461.65|459.25|461.65|459.25|461.03|458.63|0
1656343260000|2022-06-27 15:21:00|461.34|458.94|460.41|458.01|461.34|458.94|460.41|458.01|0
1656343270000|2022-06-27 15:21:10|460.1|457.7|460.02|457.62|460.25|457.85|459.94|457.54|0
1656343280000|2022-06-27 15:21:20|459.79|457.39|459.63|457.23|459.79|457.39|459.48|457.08|0
1656343290000|2022-06-27 15:21:30|459.48|457.08|458.86|456.46|459.48|457.08|458.86|456.46|0
1656343300000|2022-06-27 15:21:40|459.17|456.77|459.01|456.61|459.32|456.92|459.01|456.61|0
1656343310000|2022-06-27 15:21:50|458.86|456.46|458.08|455.68|458.86|456.46|458.08|455.68|0
1656343320000|2022-06-27 15:22:00|457.93|455.53|458.39|455.99|458.39|455.99|457.93|455.53|0
1656343330000|2022-06-27 15:22:10|457.93|455.53|457.62|455.22|457.93|455.53|457.31|454.91|0
1656343340000|2022-06-27 15:22:20|457.77|455.37|457.31|454.91|457.77|455.37|457.31|454.91|0
1656343350000|2022-06-27 15:22:30|457.16|454.76|457.16|454.76|457.31|454.91|457.16|454.76|0
1656343360000|2022-06-27 15:22:40|457.24|454.84|457.62|455.22|457.62|455.22|457.24|454.84|0
1656343370000|2022-06-27 15:22:50|457.77|455.37|457.93|455.53|457.93|455.53|457.62|455.22|0
1656343380000|2022-06-27 15:23:00|457.77|455.37|459.01|456.61|459.01|456.61|457.77|455.37|0
1656343390000|2022-06-27 15:23:10|458.08|455.68|458.55|456.15|458.55|456.15|458.08|455.68|0
1656343400000|2022-06-27 15:23:20|458.24|455.84|458.55|456.15|458.7|456.3|458.24|455.84|0
1656343410000|2022-06-27 15:23:30|458.7|456.3|457.77|455.37|458.7|456.3|457.77|455.37|0
1656343420000|2022-06-27 15:23:40|457.93|455.53|458.88|456.48|458.88|456.48|457.93|455.53|0
1656343430000|2022-06-27 15:23:50|459.03|456.63|457.59|455.19|459.03|456.63|457.59|455.19|0
1656343440000|2022-06-27 15:24:00|457.13|454.73|456.2|453.8|457.13|454.73|456.2|453.8|0
1656343450000|2022-06-27 15:24:10|456.05|453.65|455.43|453.03|456.05|453.65|455.43|453.03|0
1656343460000|2022-06-27 15:24:20|456.08|453.68|456.08|453.68|456.08|453.68|455.92|453.52|0
1656343470000|2022-06-27 15:24:30|456.23|453.83|456.38|453.98|456.38|453.98|456.23|453.83|0
1656343480000|2022-06-27 15:24:40|456.23|453.83|456.38|453.98|456.69|454.29|456.23|453.83|0
1656343490000|2022-06-27 15:24:50|456.69|454.29|456.23|453.83|456.69|454.29|456.23|453.83|0
1656343500000|2022-06-27 15:25:00|456.38|453.98|455.92|453.52|456.38|453.98|455.92|453.52|0
1656343510000|2022-06-27 15:25:10|455.77|453.37|455.61|453.21|455.92|453.52|455.61|453.21|0
1656343520000|2022-06-27 15:25:20|455.3|452.9|455|452.6|455.3|452.9|455|452.6|0
1656343530000|2022-06-27 15:25:30|455.15|452.75|455.15|452.75|455.15|452.75|455|452.6|0
1656343540000|2022-06-27 15:25:40|455.3|452.9|455.61|453.21|455.61|453.21|455.3|452.9|0
1656343550000|2022-06-27 15:25:50|455.46|453.06|455|452.6|455.61|453.21|455|452.6|0
1656343560000|2022-06-27 15:26:00|455.15|452.75|455.46|453.06|455.46|453.06|455.15|452.75|0
1656343570000|2022-06-27 15:26:10|455.61|453.21|456.38|453.98|456.38|453.98|455.61|453.21|0
1656343580000|2022-06-27 15:26:20|456.23|453.83|456|453.6|456.23|453.83|455.92|453.52|0
1656343590000|2022-06-27 15:26:30|455.77|453.37|455.85|453.45|455.92|453.52|455.77|453.37|0
1656343600000|2022-06-27 15:26:40|455.61|453.21|455.85|453.45|455.85|453.45|455.61|453.21|0
1656343610000|2022-06-27 15:26:50|455.77|453.37|456.23|453.83|456.23|453.83|455.77|453.37|0
1656343620000|2022-06-27 15:27:00|456.07|453.67|456.15|453.75|456.23|453.83|456.07|453.67|0
1656343630000|2022-06-27 15:27:10|455.92|453.52|455.92|453.52|455.92|453.52|455.77|453.37|0
1656343640000|2022-06-27 15:27:20|455.3|452.9|455.46|453.06|455.46|453.06|455.3|452.9|0
1656343650000|2022-06-27 15:27:30|455.3|452.9|455.3|452.9|455.3|452.9|455.15|452.75|0
1656343660000|2022-06-27 15:27:40|455.46|453.06|455.61|453.21|455.61|453.21|455.46|453.06|0
1656343670000|2022-06-27 15:27:50|455.77|453.37|455.61|453.21|455.77|453.37|455.61|453.21|0
1656343680000|2022-06-27 15:28:00|455.77|453.37|456.07|453.67|456.07|453.67|455.77|453.37|0
1656343690000|2022-06-27 15:28:10|456.23|453.83|456.07|453.67|456.38|453.98|455.92|453.52|0
1656343700000|2022-06-27 15:28:20|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1656343710000|2022-06-27 15:28:30|456.07|453.67|455.77|453.37|456.07|453.67|455.77|453.37|0
1656343720000|2022-06-27 15:28:40|455.61|453.21|455.61|453.21|455.61|453.21|455.46|453.06|0
1656343730000|2022-06-27 15:28:50|455.3|452.9|455.46|453.06|455.46|453.06|455.3|452.9|0
1656343740000|2022-06-27 15:29:00|455.61|453.21|455.46|453.06|455.61|453.21|455.3|452.9|0
1656343750000|2022-06-27 15:29:10|455.92|453.52|455.77|453.37|455.92|453.52|455.61|453.21|0
1656343760000|2022-06-27 15:29:20|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1656343770000|2022-06-27 15:29:30|455.92|453.52|456.38|453.98|456.38|453.98|455.92|453.52|0
1656343780000|2022-06-27 15:29:40|456.07|453.67|456.23|453.83|456.38|453.98|456.07|453.67|0
1656343790000|2022-06-27 15:29:50|456.38|453.98|456.23|453.83|456.38|453.98|456.23|453.83|0
1656343800000|2022-06-27 15:30:00|456.07|453.67|457|454.6|457|454.6|456.07|453.67|0
1656343810000|2022-06-27 15:30:10|456.54|454.14|456.69|454.29|456.69|454.29|456.54|454.14|0
1656343820000|2022-06-27 15:30:20|456.54|454.14|456.84|454.44|456.84|454.44|456.54|454.14|0
1656343830000|2022-06-27 15:30:30|457|454.6|457.46|455.06|457.46|455.06|457|454.6|0
1656343840000|2022-06-27 15:30:40|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1656343850000|2022-06-27 15:30:50|457.31|454.91|457.62|455.22|457.62|455.22|457.31|454.91|0
1656343860000|2022-06-27 15:31:00|457.92|455.52|458.31|455.91|458.31|455.91|457.92|455.52|0
1656343870000|2022-06-27 15:31:10|458.23|455.83|457.92|455.52|458.23|455.83|457.92|455.52|0
1656343880000|2022-06-27 15:31:20|458.39|455.99|458.23|455.83|458.39|455.99|458.23|455.83|0
1656343890000|2022-06-27 15:31:30|457.77|455.37|457.61|455.21|457.77|455.37|457.61|455.21|0
1656343900000|2022-06-27 15:31:40|457.77|455.37|458.08|455.68|458.08|455.68|457.77|455.37|0
1656343910000|2022-06-27 15:31:50|457.92|455.52|458.23|455.83|458.23|455.83|457.61|455.21|0
1656343920000|2022-06-27 15:32:00|458.08|455.68|457.61|455.21|458.23|455.83|457.61|455.21|0
1656343930000|2022-06-27 15:32:10|457.69|455.29|457.46|455.06|457.77|455.37|457.46|455.06|0
1656343940000|2022-06-27 15:32:20|457.61|455.21|457.92|455.52|457.92|455.52|457.61|455.21|0
1656343950000|2022-06-27 15:32:30|458.39|455.99|458.54|456.14|458.54|456.14|458.23|455.83|0
1656343960000|2022-06-27 15:32:40|458.39|455.99|459.01|456.61|459.01|456.61|458.39|455.99|0
1656343970000|2022-06-27 15:32:50|458.7|456.3|458.23|455.83|458.7|456.3|458.08|455.68|0
1656343980000|2022-06-27 15:33:00|458.54|456.14|458.23|455.83|458.7|456.3|458.23|455.83|0
1656343990000|2022-06-27 15:33:10|458.39|455.99|457.31|454.91|458.39|455.99|457.31|454.91|0
1656344000000|2022-06-27 15:33:20|457|454.6|457.15|454.75|457.15|454.75|457|454.6|0
1656344010000|2022-06-27 15:33:30|457|454.6|457|454.6|457|454.6|457|454.6|0
1656344020000|2022-06-27 15:33:40|457.15|454.75|457.31|454.91|457.31|454.91|457.15|454.75|0
1656344030000|2022-06-27 15:33:50|457.46|455.06|457.92|455.52|457.92|455.52|457.46|455.06|0
1656344040000|2022-06-27 15:34:00|458.08|455.68|458.85|456.45|458.85|456.45|458.08|455.68|0
1656344050000|2022-06-27 15:34:10|459|456.6|459.47|457.07|459.47|457.07|459|456.6|0
1656344060000|2022-06-27 15:34:20|459.24|456.84|459|456.6|459.24|456.84|459|456.6|0
1656344070000|2022-06-27 15:34:30|459.31|456.91|459.16|456.76|459.47|457.07|459.16|456.76|0
1656344080000|2022-06-27 15:34:40|459|456.6|459|456.6|459.16|456.76|458.93|456.53|0
1656344090000|2022-06-27 15:34:50|459.62|457.22|459.47|457.07|459.62|457.22|459.31|456.91|0
1656344100000|2022-06-27 15:35:00|460.24|457.84|460.24|457.84|460.24|457.84|459.47|457.07|0
1656344110000|2022-06-27 15:35:10|459.93|457.53|459.93|457.53|460.09|457.69|459.93|457.53|0
1656344120000|2022-06-27 15:35:20|460.09|457.69|459.31|456.91|460.09|457.69|459.16|456.76|0
1656344130000|2022-06-27 15:35:30|459.16|456.76|459.31|456.91|459.31|456.91|459.16|456.76|0
1656344140000|2022-06-27 15:35:40|459.16|456.76|459.08|456.68|459.16|456.76|459.08|456.68|0
1656344150000|2022-06-27 15:35:50|459.24|456.84|458.85|456.45|459.24|456.84|458.85|456.45|0
1656344160000|2022-06-27 15:36:00|459.16|456.76|459.47|457.07|459.47|457.07|458.85|456.45|0
1656344170000|2022-06-27 15:36:10|459.31|456.91|459.47|457.07|459.93|457.53|459.31|456.91|0
1656344180000|2022-06-27 15:36:20|459.16|456.76|459.47|457.07|459.47|457.07|459.16|456.76|0
1656344190000|2022-06-27 15:36:30|459.7|457.3|459.78|457.38|459.93|457.53|459.62|457.22|0
1656344200000|2022-06-27 15:36:40|459.7|457.3|460.24|457.84|460.24|457.84|459.7|457.3|0
1656344210000|2022-06-27 15:36:50|460.01|457.61|460.24|457.84|460.24|457.84|459.93|457.53|0
1656344220000|2022-06-27 15:37:00|461.02|458.62|461.02|458.62|461.17|458.77|460.86|458.46|0
1656344230000|2022-06-27 15:37:10|460.86|458.46|460.86|458.46|460.86|458.46|460.55|458.15|0
1656344240000|2022-06-27 15:37:20|461.02|458.62|461.48|459.08|461.64|459.24|461.02|458.62|0
1656344250000|2022-06-27 15:37:30|461.64|459.24|461.17|458.77|461.64|459.24|461.17|458.77|0
1656344260000|2022-06-27 15:37:40|460.86|458.46|459.93|457.53|460.86|458.46|459.93|457.53|0
1656344270000|2022-06-27 15:37:50|460.09|457.69|459.62|457.22|460.09|457.69|459.62|457.22|0
1656344280000|2022-06-27 15:38:00|459.7|457.3|459.47|457.07|459.93|457.53|459.47|457.07|0
1656344290000|2022-06-27 15:38:10|459.31|456.91|459.62|457.22|459.62|457.22|459.31|456.91|0
1656344300000|2022-06-27 15:38:20|459.93|457.53|459.78|457.38|460.24|457.84|459.78|457.38|0
1656344310000|2022-06-27 15:38:30|459.93|457.53|460.09|457.69|460.09|457.69|459.78|457.38|0
1656344320000|2022-06-27 15:38:40|459.93|457.53|459.62|457.22|459.93|457.53|459.47|457.07|0
1656344330000|2022-06-27 15:38:50|459.47|457.07|459.62|457.22|459.62|457.22|459.31|456.91|0
1656344340000|2022-06-27 15:39:00|459.47|457.07|459.62|457.22|459.62|457.22|459.31|456.91|0
1656344350000|2022-06-27 15:39:10|459.31|456.91|459.16|456.76|459.55|457.15|459.16|456.76|0
1656344360000|2022-06-27 15:39:20|459.39|456.99|459.31|456.91|459.39|456.99|459.31|456.91|0
1656344370000|2022-06-27 15:39:30|459.47|457.07|459.16|456.76|459.47|457.07|459.16|456.76|0
1656344380000|2022-06-27 15:39:40|459.24|456.84|459.16|456.76|459.55|457.15|459.16|456.76|0
1656344390000|2022-06-27 15:39:50|459|456.6|459.16|456.76|459.31|456.91|459|456.6|0
1656344400000|2022-06-27 15:40:00|459|456.6|459|456.6|459.55|457.15|459|456.6|0
1656344410000|2022-06-27 15:40:10|458.85|456.45|458.54|456.14|458.85|456.45|458.54|456.14|0
1656344420000|2022-06-27 15:40:20|458.69|456.29|458.38|455.98|458.69|456.29|458.38|455.98|0
1656344430000|2022-06-27 15:40:30|458.23|455.83|458.07|455.67|458.38|455.98|458.07|455.67|0
1656344440000|2022-06-27 15:40:40|458.23|455.83|457.77|455.37|458.23|455.83|457.77|455.37|0
1656344450000|2022-06-27 15:40:50|457.92|455.52|457.46|455.06|457.92|455.52|457.46|455.06|0
1656344460000|2022-06-27 15:41:00|457.77|455.37|458.07|455.67|458.07|455.67|457.77|455.37|0
1656344470000|2022-06-27 15:41:10|458.38|455.98|457.3|454.9|458.38|455.98|457.3|454.9|0
1656344480000|2022-06-27 15:41:20|457.38|454.98|457.77|455.37|457.77|455.37|457.38|454.98|0
1656344490000|2022-06-27 15:41:30|457.85|455.45|457.61|455.21|457.85|455.45|457.61|455.21|0
1656344500000|2022-06-27 15:41:40|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1656344510000|2022-06-27 15:41:50|457.61|455.21|457.92|455.52|458.07|455.67|457.61|455.21|0
1656344520000|2022-06-27 15:42:00|457.61|455.21|457.61|455.21|457.92|455.52|457.61|455.21|0
1656344530000|2022-06-27 15:42:10|457.3|454.9|456.53|454.13|457.3|454.9|456.53|454.13|0
1656344540000|2022-06-27 15:42:20|456.38|453.98|456.22|453.82|456.38|453.98|456.22|453.82|0
1656344550000|2022-06-27 15:42:30|456.07|453.67|456.22|453.82|456.38|453.98|456.07|453.67|0
1656344560000|2022-06-27 15:42:40|456.07|453.67|456.22|453.82|456.22|453.82|455.91|453.51|0
1656344570000|2022-06-27 15:42:50|456.38|453.98|456.53|454.13|456.53|454.13|456.38|453.98|0
1656344580000|2022-06-27 15:43:00|456.07|453.67|455.76|453.36|456.22|453.82|455.76|453.36|0
1656344590000|2022-06-27 15:43:10|455.61|453.21|455.91|453.51|455.91|453.51|455.61|453.21|0
1656344600000|2022-06-27 15:43:20|456.53|454.13|456.38|453.98|456.53|454.13|456.38|453.98|0
1656344610000|2022-06-27 15:43:30|456.53|454.13|456.07|453.67|456.53|454.13|456.07|453.67|0
1656344620000|2022-06-27 15:43:40|455.91|453.51|455.61|453.21|456.07|453.67|455.61|453.21|0
1656344630000|2022-06-27 15:43:50|455.91|453.51|456.3|453.9|456.38|453.98|455.91|453.51|0
1656344640000|2022-06-27 15:44:00|456.22|453.82|456.38|453.98|456.38|453.98|456.07|453.67|0
1656344650000|2022-06-27 15:44:10|456.53|454.13|456.53|454.13|456.68|454.28|456.53|454.13|0
1656344660000|2022-06-27 15:44:20|456.68|454.28|456.84|454.44|456.84|454.44|456.53|454.13|0
1656344670000|2022-06-27 15:44:30|457.15|454.75|457.61|455.21|457.61|455.21|457.15|454.75|0
1656344680000|2022-06-27 15:44:40|457.15|454.75|456.53|454.13|457.15|454.75|456.53|454.13|0
1656344690000|2022-06-27 15:44:50|456.38|453.98|456.38|453.98|456.53|454.13|456.38|453.98|0
1656344700000|2022-06-27 15:45:00|456.22|453.82|456.68|454.28|456.68|454.28|456.22|453.82|0
1656344710000|2022-06-27 15:45:10|456.53|454.13|456.53|454.13|456.68|454.28|456.53|454.13|0
1656344720000|2022-06-27 15:45:20|456.22|453.82|456.38|453.98|456.53|454.13|456.22|453.82|0
1656344730000|2022-06-27 15:45:30|456.22|453.82|456.3|453.9|456.38|453.98|456.22|453.82|0
1656344740000|2022-06-27 15:45:40|456.38|453.98|455.91|453.51|456.38|453.98|455.91|453.51|0
1656344750000|2022-06-27 15:45:50|456.22|453.82|455.61|453.21|456.22|453.82|455.61|453.21|0
1656344760000|2022-06-27 15:46:00|455.3|452.9|455.14|452.74|455.3|452.9|455.14|452.74|0
1656344770000|2022-06-27 15:46:10|455.3|452.9|454.84|452.44|455.3|452.9|454.84|452.44|0
1656344780000|2022-06-27 15:46:20|454.99|452.59|455.45|453.05|455.45|453.05|454.99|452.59|0
1656344790000|2022-06-27 15:46:30|455.61|453.21|456.22|453.82|456.22|453.82|455.61|453.21|0
1656344800000|2022-06-27 15:46:40|456.38|453.98|456.38|453.98|456.38|453.98|456.22|453.82|0
1656344810000|2022-06-27 15:46:50|456.53|454.13|456.22|453.82|456.68|454.28|456.22|453.82|0
1656344820000|2022-06-27 15:47:00|456.53|454.13|456.68|454.28|456.84|454.44|456.53|454.13|0
1656344830000|2022-06-27 15:47:10|456.84|454.44|456.99|454.59|456.99|454.59|456.84|454.44|0
1656344840000|2022-06-27 15:47:20|456.84|454.44|456.68|454.28|456.84|454.44|456.53|454.13|0
1656344850000|2022-06-27 15:47:30|456.84|454.44|456.68|454.28|456.84|454.44|456.68|454.28|0
1656344860000|2022-06-27 15:47:40|456.84|454.44|457.45|455.05|457.45|455.05|456.84|454.44|0
1656344870000|2022-06-27 15:47:50|457.61|455.21|457.92|455.52|458.23|455.83|457.61|455.21|0
1656344880000|2022-06-27 15:48:00|458.23|455.83|458.07|455.67|458.38|455.98|458.07|455.67|0
1656344890000|2022-06-27 15:48:10|458.23|455.83|458.07|455.67|458.23|455.83|458.07|455.67|0
1656344900000|2022-06-27 15:48:20|458.23|455.83|457.92|455.52|458.23|455.83|457.92|455.52|0
1656344910000|2022-06-27 15:48:30|457.76|455.36|457.76|455.36|457.92|455.52|457.76|455.36|0
1656344920000|2022-06-27 15:48:40|458.07|455.67|457.61|455.21|458.07|455.67|457.61|455.21|0
1656344930000|2022-06-27 15:48:50|457.45|455.05|457.45|455.05|457.45|455.05|457.3|454.9|0
1656344940000|2022-06-27 15:49:00|457.15|454.75|457.15|454.75|457.3|454.9|457.15|454.75|0
1656344950000|2022-06-27 15:49:10|456.99|454.59|456.92|454.52|456.99|454.59|456.84|454.44|0
1656344960000|2022-06-27 15:49:20|456.99|454.59|457.15|454.75|457.15|454.75|456.99|454.59|0
1656344970000|2022-06-27 15:49:30|457.3|454.9|457.15|454.75|457.3|454.9|457.15|454.75|0
1656344980000|2022-06-27 15:49:40|457.3|454.9|456.99|454.59|457.3|454.9|456.99|454.59|0
1656344990000|2022-06-27 15:49:50|456.84|454.44|457.3|454.9|457.3|454.9|456.84|454.44|0
1656345000000|2022-06-27 15:50:00|457.61|455.21|457.45|455.05|457.92|455.52|457.45|455.05|0
1656345010000|2022-06-27 15:50:10|457.38|454.98|457.61|455.21|457.76|455.36|457.38|454.98|0
1656345020000|2022-06-27 15:50:20|457.76|455.36|458.38|455.98|458.38|455.98|457.76|455.36|0
1656345030000|2022-06-27 15:50:30|458.69|456.29|458.23|455.83|458.69|456.29|457.92|455.52|0
1656345040000|2022-06-27 15:50:40|458.15|455.75|458.07|455.67|458.15|455.75|457.76|455.36|0
1656345050000|2022-06-27 15:50:50|457.76|455.36|457.61|455.21|457.76|455.36|457.61|455.21|0
1656345060000|2022-06-27 15:51:00|457.3|454.9|457.76|455.36|457.92|455.52|457.3|454.9|0
1656345070000|2022-06-27 15:51:10|457.92|455.52|457.76|455.36|457.92|455.52|457.61|455.21|0
1656345080000|2022-06-27 15:51:20|457.61|455.21|458.53|456.13|458.53|456.13|457.61|455.21|0
1656345090000|2022-06-27 15:51:30|458.84|456.44|459|456.6|459|456.6|458.53|456.13|0
1656345100000|2022-06-27 15:51:40|458.69|456.29|458.38|455.98|458.69|456.29|458.38|455.98|0
1656345110000|2022-06-27 15:51:50|458.69|456.29|458.69|456.29|458.84|456.44|458.69|456.29|0
1656345120000|2022-06-27 15:52:00|458.84|456.44|459.62|457.22|459.62|457.22|458.84|456.44|0
1656345130000|2022-06-27 15:52:10|459.31|456.91|458.38|455.98|459.31|456.91|458.38|455.98|0
1656345140000|2022-06-27 15:52:20|458.53|456.13|458.38|455.98|458.53|456.13|458.38|455.98|0
1656345150000|2022-06-27 15:52:30|458.23|455.83|458.69|456.29|458.84|456.44|458.23|455.83|0
1656345160000|2022-06-27 15:52:40|458.53|456.13|458.23|455.83|458.53|456.13|458.23|455.83|0
1656345170000|2022-06-27 15:52:50|457.92|455.52|458.23|455.83|458.23|455.83|457.92|455.52|0
1656345180000|2022-06-27 15:53:00|458.07|455.67|458.69|456.29|458.69|456.29|458.07|455.67|0
1656345190000|2022-06-27 15:53:10|458.84|456.44|458.53|456.13|459|456.6|458.53|456.13|0
1656345200000|2022-06-27 15:53:20|458.61|456.21|458.69|456.29|458.69|456.29|458.22|455.82|0
1656345210000|2022-06-27 15:53:30|458.92|456.52|458.38|455.98|458.92|456.52|458.38|455.98|0
1656345220000|2022-06-27 15:53:40|458.53|456.13|459|456.6|459|456.6|458.53|456.13|0
1656345230000|2022-06-27 15:53:50|459.08|456.68|458.84|456.44|459.08|456.68|458.84|456.44|0
1656345240000|2022-06-27 15:54:00|458.69|456.29|458.84|456.44|458.84|456.44|458.69|456.29|0
1656345250000|2022-06-27 15:54:10|458.77|456.37|458.84|456.44|458.84|456.44|458.77|456.37|0
1656345260000|2022-06-27 15:54:20|459.15|456.75|458.69|456.29|459.15|456.75|458.69|456.29|0
1656345270000|2022-06-27 15:54:30|458.84|456.44|458.84|456.44|459|456.6|458.84|456.44|0
1656345280000|2022-06-27 15:54:40|459|456.6|459|456.6|459|456.6|458.84|456.44|0
1656345290000|2022-06-27 15:54:50|458.69|456.29|459.15|456.75|459.15|456.75|458.69|456.29|0
1656345300000|2022-06-27 15:55:00|459.46|457.06|459.46|457.06|459.46|457.06|459.15|456.75|0
1656345310000|2022-06-27 15:55:10|459.08|456.68|458.84|456.44|459.08|456.68|458.84|456.44|0
1656345320000|2022-06-27 15:55:20|458.69|456.29|458.69|456.29|458.84|456.44|458.69|456.29|0
1656345330000|2022-06-27 15:55:30|458.22|455.82|458.38|455.98|458.38|455.98|458.22|455.82|0
1656345340000|2022-06-27 15:55:40|458.07|455.67|457.92|455.52|458.38|455.98|457.92|455.52|0
1656345350000|2022-06-27 15:55:50|458.07|455.67|458.38|455.98|458.38|455.98|458.07|455.67|0
1656345360000|2022-06-27 15:56:00|458.84|456.44|458.46|456.06|458.84|456.44|458.46|456.06|0
1656345370000|2022-06-27 15:56:10|458.53|456.13|458.22|455.82|458.53|456.13|458.07|455.67|0
1656345380000|2022-06-27 15:56:20|458.38|455.98|458.61|456.21|458.61|456.21|458.22|455.82|0
1656345390000|2022-06-27 15:56:30|458.69|456.29|459.62|457.22|459.62|457.22|458.69|456.29|0
1656345400000|2022-06-27 15:56:40|460.55|458.15|459.46|457.06|460.55|458.15|459.46|457.06|0
1656345410000|2022-06-27 15:56:50|459.31|456.91|459.15|456.75|459.31|456.91|459.15|456.75|0
1656345420000|2022-06-27 15:57:00|459.46|457.06|458.22|455.82|459.46|457.06|458.22|455.82|0
1656345430000|2022-06-27 15:57:10|458.15|455.75|458.15|455.75|458.22|455.82|457.91|455.51|0
1656345440000|2022-06-27 15:57:20|458.53|456.13|459|456.6|459.15|456.75|458.22|455.82|0
1656345450000|2022-06-27 15:57:30|459.15|456.75|459.93|457.53|459.93|457.53|459.15|456.75|0
1656345460000|2022-06-27 15:57:40|459.77|457.37|459.93|457.53|459.93|457.53|459.46|457.06|0
1656345470000|2022-06-27 15:57:50|459.62|457.22|459.31|456.91|459.62|457.22|459.31|456.91|0
1656345480000|2022-06-27 15:58:00|459.15|456.75|459.31|456.91|459.62|457.22|459.15|456.75|0
1656345490000|2022-06-27 15:58:10|459.62|457.22|459.54|457.14|459.93|457.53|459.54|457.14|0
1656345500000|2022-06-27 15:58:20|459.62|457.22|459.31|456.91|459.62|457.22|459.15|456.75|0
1656345510000|2022-06-27 15:58:30|459.46|457.06|459.31|456.91|459.46|457.06|459.15|456.75|0
1656345520000|2022-06-27 15:58:40|458.38|455.98|457.45|455.05|458.38|455.98|457.45|455.05|0
1656345530000|2022-06-27 15:58:50|458.38|455.98|458.38|455.98|458.38|455.98|458.07|455.67|0
1656345540000|2022-06-27 15:59:00|458.53|456.13|458.38|455.98|458.69|456.29|458.38|455.98|0
1656345550000|2022-06-27 15:59:10|458.07|455.67|458.07|455.67|458.07|455.67|458.07|455.67|0
1656345560000|2022-06-27 15:59:20|457.91|455.51|458.07|455.67|458.07|455.67|457.91|455.51|0
1656345570000|2022-06-27 15:59:30|457.91|455.51|457.91|455.51|458.07|455.67|457.91|455.51|0
1656345580000|2022-06-27 15:59:40|457.84|455.44|458.07|455.67|458.07|455.67|457.84|455.44|0
1656345590000|2022-06-27 15:59:50|457.76|455.36|458.07|455.67|458.07|455.67|457.76|455.36|0
1656345600000|2022-06-27 16:00:00|458.53|456.13|457.76|455.36|458.53|456.13|457.76|455.36|0
1656345610000|2022-06-27 16:00:10|457.91|455.51|457.6|455.2|457.91|455.51|457.6|455.2|0
1656345620000|2022-06-27 16:00:20|457.76|455.36|457.3|454.9|457.76|455.36|457.3|454.9|0
1656345630000|2022-06-27 16:00:30|457.45|455.05|457.76|455.36|457.76|455.36|457.45|455.05|0
1656345640000|2022-06-27 16:00:40|458.07|455.67|457.76|455.36|458.07|455.67|457.76|455.36|0
1656345650000|2022-06-27 16:00:50|457.91|455.51|459.3|456.9|459.3|456.9|457.91|455.51|0
1656345660000|2022-06-27 16:01:00|459.61|457.21|459.92|457.52|459.92|457.52|459.46|457.06|0
1656345670000|2022-06-27 16:01:10|460.08|457.68|459.92|457.52|460.23|457.83|459.92|457.52|0
1656345680000|2022-06-27 16:01:20|460.23|457.83|459.85|457.45|460.23|457.83|459.85|457.45|0
1656345690000|2022-06-27 16:01:30|459.92|457.52|459|456.6|459.92|457.52|459|456.6|0
1656345700000|2022-06-27 16:01:40|459.15|456.75|459.77|457.37|459.77|457.37|459|456.6|0
1656345710000|2022-06-27 16:01:50|459.61|457.21|460.54|458.14|460.54|458.14|459.61|457.21|0
1656345720000|2022-06-27 16:02:00|461.16|458.76|461.79|459.39|461.79|459.39|461.16|458.76|0
1656345730000|2022-06-27 16:02:10|461.94|459.54|461.63|459.23|462.1|459.7|461.63|459.23|0
1656345740000|2022-06-27 16:02:20|462.1|459.7|461.94|459.54|462.41|460.01|461.94|459.54|0
1656345750000|2022-06-27 16:02:30|461.63|459.23|461.94|459.54|462.1|459.7|461.63|459.23|0
1656345760000|2022-06-27 16:02:40|462.1|459.7|462.64|460.24|462.72|460.32|462.1|459.7|0
1656345770000|2022-06-27 16:02:50|462.72|460.32|462.1|459.7|462.72|460.32|462.1|459.7|0
1656345780000|2022-06-27 16:03:00|461.94|459.54|461.32|458.92|461.94|459.54|461.32|458.92|0
1656345790000|2022-06-27 16:03:10|461.16|458.76|460.7|458.3|461.16|458.76|460.7|458.3|0
1656345800000|2022-06-27 16:03:20|459.92|457.52|459.85|457.45|460.08|457.68|459.85|457.45|0
1656345810000|2022-06-27 16:03:30|459.92|457.52|460.54|458.14|460.7|458.3|459.92|457.52|0
1656345820000|2022-06-27 16:03:40|460.23|457.83|460.54|458.14|460.54|458.14|460.23|457.83|0
1656345830000|2022-06-27 16:03:50|460.7|458.3|461.01|458.61|461.01|458.61|460.7|458.3|0
1656345840000|2022-06-27 16:04:00|461.16|458.76|461.32|458.92|461.47|459.07|461.16|458.76|0
1656345850000|2022-06-27 16:04:10|461.01|458.61|461.71|459.31|461.71|459.31|461.01|458.61|0
1656345860000|2022-06-27 16:04:20|461.94|459.54|463.49|461.09|463.49|461.09|461.78|459.38|0
1656345870000|2022-06-27 16:04:30|463.18|460.78|463.34|460.94|463.34|460.94|463.03|460.63|0
1656345880000|2022-06-27 16:04:40|463.49|461.09|463.34|460.94|463.65|461.25|463.34|460.94|0
1656345890000|2022-06-27 16:04:50|463.18|460.78|462.41|460.01|463.18|460.78|462.41|460.01|0
1656345900000|2022-06-27 16:05:00|461.94|459.54|462.56|460.16|462.72|460.32|461.94|459.54|0
1656345910000|2022-06-27 16:05:10|462.41|460.01|462.87|460.47|462.87|460.47|462.25|459.85|0
1656345920000|2022-06-27 16:05:20|463.03|460.63|462.87|460.47|463.03|460.63|462.87|460.47|0
1656345930000|2022-06-27 16:05:30|463.18|460.78|463.03|460.63|463.18|460.78|462.87|460.47|0
1656345940000|2022-06-27 16:05:40|463.18|460.78|462.87|460.47|463.18|460.78|462.87|460.47|0
1656345950000|2022-06-27 16:05:50|463.18|460.78|463.34|460.94|463.34|460.94|463.03|460.63|0
1656345960000|2022-06-27 16:06:00|464.27|461.87|463.96|461.56|464.27|461.87|463.96|461.56|0
1656345970000|2022-06-27 16:06:10|464.12|461.72|464.12|461.72|464.27|461.87|464.12|461.72|0
1656345980000|2022-06-27 16:06:20|463.81|461.41|463.96|461.56|464.12|461.72|463.81|461.41|0
1656345990000|2022-06-27 16:06:30|464.27|461.87|463.73|461.33|464.43|462.03|463.73|461.33|0
1656346000000|2022-06-27 16:06:40|463.65|461.25|463.81|461.41|463.81|461.41|463.49|461.09|0
1656346010000|2022-06-27 16:06:50|463.65|461.25|463.34|460.94|463.81|461.41|463.34|460.94|0
1656346020000|2022-06-27 16:07:00|462.87|460.47|462.4|460|462.87|460.47|462.4|460|0
1656346030000|2022-06-27 16:07:10|462.09|459.69|462.25|459.85|462.25|459.85|461.63|459.23|0
1656346040000|2022-06-27 16:07:20|462.4|460|462.72|460.32|462.87|460.47|462.4|460|0
1656346050000|2022-06-27 16:07:30|462.4|460|462.4|460|462.4|460|462.25|459.85|0
1656346060000|2022-06-27 16:07:40|462.09|459.69|462.4|460|462.4|460|462.09|459.69|0
1656346070000|2022-06-27 16:07:50|462.72|460.32|462.72|460.32|462.87|460.47|462.72|460.32|0
1656346080000|2022-06-27 16:08:00|462.25|459.85|462.4|460|462.4|460|462.25|459.85|0
1656346090000|2022-06-27 16:08:10|462.25|459.85|462.25|459.85|462.25|459.85|462.09|459.69|0
1656346100000|2022-06-27 16:08:20|461.94|459.54|461.94|459.54|461.94|459.54|461.78|459.38|0
1656346110000|2022-06-27 16:08:30|462.17|459.77|462.64|460.24|462.72|460.32|462.17|459.77|0
1656346120000|2022-06-27 16:08:40|462.4|460|462.56|460.16|462.56|460.16|462.25|459.85|0
1656346130000|2022-06-27 16:08:50|462.4|460|462.4|460|462.4|460|462.25|459.85|0
1656346140000|2022-06-27 16:09:00|462.25|459.85|462.25|459.85|462.25|459.85|462.09|459.69|0
1656346150000|2022-06-27 16:09:10|462.09|459.69|462.56|460.16|462.56|460.16|462.09|459.69|0
1656346160000|2022-06-27 16:09:20|462.48|460.08|462.48|460.08|462.56|460.16|462.48|460.08|0
1656346170000|2022-06-27 16:09:30|462.71|460.31|462.71|460.31|462.71|460.31|462.71|460.31|0
1656346180000|2022-06-27 16:09:40|462.87|460.47|462.4|460|462.87|460.47|462.4|460|0
1656346190000|2022-06-27 16:09:50|462.25|459.85|462.25|459.85|462.4|460|462.25|459.85|0
1656346200000|2022-06-27 16:10:00|462.09|459.69|463.65|461.25|463.65|461.25|462.09|459.69|0
1656346210000|2022-06-27 16:10:10|463.34|460.94|463.49|461.09|463.49|461.09|463.34|460.94|0
1656346220000|2022-06-27 16:10:20|463.65|461.25|463.65|461.25|463.65|461.25|463.65|461.25|0
1656346230000|2022-06-27 16:10:30|463.8|461.4|463.49|461.09|463.8|461.4|463.03|460.63|0
1656346240000|2022-06-27 16:10:40|463.18|460.78|463.34|460.94|463.34|460.94|463.03|460.63|0
1656346250000|2022-06-27 16:10:50|463.49|461.09|463.49|461.09|463.73|461.33|463.49|461.09|0
1656346260000|2022-06-27 16:11:00|463.8|461.4|463.49|461.09|463.8|461.4|463.18|460.78|0
1656346270000|2022-06-27 16:11:10|463.18|460.78|463.96|461.56|463.96|461.56|463.18|460.78|0
1656346280000|2022-06-27 16:11:20|464.27|461.87|463.49|461.09|464.27|461.87|463.49|461.09|0
1656346290000|2022-06-27 16:11:30|463.34|460.94|463.49|461.09|463.65|461.25|463.34|460.94|0
1656346300000|2022-06-27 16:11:40|463.18|460.78|463.03|460.63|463.18|460.78|463.03|460.63|0
1656346310000|2022-06-27 16:11:50|462.71|460.31|462.71|460.31|462.87|460.47|462.71|460.31|0
1656346320000|2022-06-27 16:12:00|463.18|460.78|462.87|460.47|463.18|460.78|462.87|460.47|0
1656346330000|2022-06-27 16:12:10|462.71|460.31|462.4|460|462.71|460.31|462.4|460|0
1656346340000|2022-06-27 16:12:20|462.87|460.47|462.71|460.31|462.87|460.47|462.56|460.16|0
1656346350000|2022-06-27 16:12:30|462.56|460.16|462.56|460.16|462.71|460.31|462.56|460.16|0
1656346360000|2022-06-27 16:12:40|462.4|460|462.4|460|462.56|460.16|462.4|460|0
1656346370000|2022-06-27 16:12:50|462.25|459.85|462.71|460.31|462.71|460.31|462.25|459.85|0
1656346380000|2022-06-27 16:13:00|462.56|460.16|462.09|459.69|462.56|460.16|462.09|459.69|0
1656346390000|2022-06-27 16:13:10|461.63|459.23|462.79|460.39|462.79|460.39|461.63|459.23|0
1656346400000|2022-06-27 16:13:20|462.87|460.47|462.87|460.47|463.02|460.62|462.87|460.47|0
1656346410000|2022-06-27 16:13:30|462.09|459.69|461.94|459.54|462.09|459.69|461.78|459.38|0
1656346420000|2022-06-27 16:13:40|462.09|459.69|462.02|459.62|462.09|459.69|462.02|459.62|0
1656346430000|2022-06-27 16:13:50|462.4|460|462.71|460.31|462.71|460.31|462.4|460|0
1656346440000|2022-06-27 16:14:00|462.4|460|462.87|460.47|463.18|460.78|462.4|460|0
1656346450000|2022-06-27 16:14:10|462.79|460.39|462.25|459.85|462.79|460.39|462.25|459.85|0
1656346460000|2022-06-27 16:14:20|462.4|460|462.4|460|462.4|460|462.09|459.69|0
1656346470000|2022-06-27 16:14:30|462.25|459.85|462.09|459.69|462.25|459.85|461.94|459.54|0
1656346480000|2022-06-27 16:14:40|462.25|459.85|462.56|460.16|462.71|460.31|462.25|459.85|0
1656346490000|2022-06-27 16:14:50|462.64|460.24|463.18|460.78|463.18|460.78|462.64|460.24|0
1656346500000|2022-06-27 16:15:00|463.91|461.51|463.75|461.35|463.91|461.51|463.75|461.35|0
1656346510000|2022-06-27 16:15:10|463.91|461.51|463.91|461.51|464.22|461.82|463.91|461.51|0
1656346520000|2022-06-27 16:15:20|463.75|461.35|464.06|461.66|464.06|461.66|463.75|461.35|0
1656346530000|2022-06-27 16:15:30|463.91|461.51|463.91|461.51|463.91|461.51|463.75|461.35|0
1656346540000|2022-06-27 16:15:40|463.6|461.2|464.06|461.66|464.06|461.66|463.44|461.04|0
1656346550000|2022-06-27 16:15:50|464.53|462.13|464.84|462.44|464.84|462.44|464.37|461.97|0
1656346560000|2022-06-27 16:16:00|464.53|462.13|464.84|462.44|464.84|462.44|464.53|462.13|0
1656346570000|2022-06-27 16:16:10|464.53|462.13|464.37|461.97|464.53|462.13|463.91|461.51|0
1656346580000|2022-06-27 16:16:20|464.22|461.82|464.37|461.97|464.37|461.97|464.22|461.82|0
1656346590000|2022-06-27 16:16:30|464.3|461.9|464.53|462.13|464.53|462.13|464.3|461.9|0
1656346600000|2022-06-27 16:16:40|464.37|461.97|464.53|462.13|464.53|462.13|464.37|461.97|0
1656346610000|2022-06-27 16:16:50|465|462.6|465|462.6|465.15|462.75|465|462.6|0
1656346620000|2022-06-27 16:17:00|464.68|462.28|464.84|462.44|464.84|462.44|464.68|462.28|0
1656346630000|2022-06-27 16:17:10|465.77|463.37|466.09|463.69|466.24|463.84|465.77|463.37|0
1656346640000|2022-06-27 16:17:20|465.77|463.37|465.31|462.91|465.77|463.37|465.31|462.91|0
1656346650000|2022-06-27 16:17:30|464.68|462.28|464.06|461.66|464.68|462.28|464.06|461.66|0
1656346660000|2022-06-27 16:17:40|463.75|461.35|463.44|461.04|463.75|461.35|463.44|461.04|0
1656346670000|2022-06-27 16:17:50|463.75|461.35|463.44|461.04|463.75|461.35|463.28|460.88|0
1656346680000|2022-06-27 16:18:00|463.75|461.35|463.91|461.51|464.06|461.66|463.75|461.35|0
1656346690000|2022-06-27 16:18:10|464.06|461.66|464.37|461.97|464.37|461.97|463.99|461.59|0
1656346700000|2022-06-27 16:18:20|464.22|461.82|463.91|461.51|464.22|461.82|463.91|461.51|0
1656346710000|2022-06-27 16:18:30|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1656346720000|2022-06-27 16:18:40|463.44|461.04|463.13|460.73|463.44|461.04|463.13|460.73|0
1656346730000|2022-06-27 16:18:50|462.97|460.57|462.66|460.26|462.97|460.57|462.66|460.26|0
1656346740000|2022-06-27 16:19:00|463.13|460.73|462.51|460.11|463.21|460.81|462.51|460.11|0
1656346750000|2022-06-27 16:19:10|462.82|460.42|462.51|460.11|463.13|460.73|462.51|460.11|0
1656346760000|2022-06-27 16:19:20|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1656346770000|2022-06-27 16:19:30|462.2|459.8|462.51|460.11|462.51|460.11|462.2|459.8|0
1656346780000|2022-06-27 16:19:40|462.82|460.42|462.04|459.64|462.82|460.42|462.04|459.64|0
1656346790000|2022-06-27 16:19:50|461.89|459.49|462.04|459.64|462.04|459.64|461.89|459.49|0
1656346800000|2022-06-27 16:20:00|461.89|459.49|461.89|459.49|462.04|459.64|461.89|459.49|0
1656346810000|2022-06-27 16:20:10|461.73|459.33|461.42|459.02|461.73|459.33|461.42|459.02|0
1656346820000|2022-06-27 16:20:20|461.27|458.87|462.35|459.95|462.35|459.95|461.27|458.87|0
1656346830000|2022-06-27 16:20:30|462.2|459.8|462.2|459.8|462.35|459.95|462.04|459.64|0
1656346840000|2022-06-27 16:20:40|462.35|459.95|461.89|459.49|462.66|460.26|461.89|459.49|0
1656346850000|2022-06-27 16:20:50|461.73|459.33|461.73|459.33|461.73|459.33|461.58|459.18|0
1656346860000|2022-06-27 16:21:00|461.58|459.18|461.42|459.02|461.73|459.33|461.42|459.02|0
1656346870000|2022-06-27 16:21:10|461.27|458.87|462.2|459.8|462.2|459.8|461.27|458.87|0
1656346880000|2022-06-27 16:21:20|461.89|459.49|461.73|459.33|461.89|459.49|461.73|459.33|0
1656346890000|2022-06-27 16:21:30|461.58|459.18|461.89|459.49|461.89|459.49|461.58|459.18|0
1656346900000|2022-06-27 16:21:40|461.58|459.18|461.97|459.57|461.97|459.57|461.58|459.18|0
1656346910000|2022-06-27 16:21:50|462.04|459.64|461.58|459.18|462.04|459.64|461.42|459.02|0
1656346920000|2022-06-27 16:22:00|461.89|459.49|461.89|459.49|462.2|459.8|461.73|459.33|0
1656346930000|2022-06-27 16:22:10|462.04|459.64|462.04|459.64|462.35|459.95|462.04|459.64|0
1656346940000|2022-06-27 16:22:20|462.35|459.95|462.04|459.64|462.35|459.95|462.04|459.64|0
1656346950000|2022-06-27 16:22:30|462.12|459.72|462.35|459.95|462.35|459.95|462.12|459.72|0
1656346960000|2022-06-27 16:22:40|462.51|460.11|462.35|459.95|462.51|460.11|462.35|459.95|0
1656346970000|2022-06-27 16:22:50|462.51|460.11|463.28|460.88|463.44|461.04|462.51|460.11|0
1656346980000|2022-06-27 16:23:00|463.44|461.04|463.28|460.88|463.44|461.04|463.28|460.88|0
1656346990000|2022-06-27 16:23:10|462.97|460.57|462.97|460.57|463.05|460.65|462.97|460.57|0
1656347000000|2022-06-27 16:23:20|463.13|460.73|463.13|460.73|463.13|460.73|462.97|460.57|0
1656347010000|2022-06-27 16:23:30|463.05|460.65|463.13|460.73|463.13|460.73|463.05|460.65|0
1656347020000|2022-06-27 16:23:40|463.44|461.04|463.28|460.88|463.44|461.04|463.28|460.88|0
1656347030000|2022-06-27 16:23:50|463.05|460.65|463.13|460.73|463.13|460.73|463.05|460.65|0
1656347040000|2022-06-27 16:24:00|463.28|460.88|463.13|460.73|463.28|460.88|463.13|460.73|0
1656347050000|2022-06-27 16:24:10|463.44|461.04|463.28|460.88|463.75|461.35|463.28|460.88|0
1656347060000|2022-06-27 16:24:20|463.44|461.04|463.59|461.19|463.59|461.19|463.44|461.04|0
1656347070000|2022-06-27 16:24:30|463.75|461.35|464.84|462.44|464.84|462.44|463.75|461.35|0
1656347080000|2022-06-27 16:24:40|464.99|462.59|464.84|462.44|465.3|462.9|464.84|462.44|0
1656347090000|2022-06-27 16:24:50|464.99|462.59|465.15|462.75|465.15|462.75|464.84|462.44|0
1656347100000|2022-06-27 16:25:00|465.3|462.9|465.15|462.75|465.3|462.9|464.84|462.44|0
1656347110000|2022-06-27 16:25:10|464.68|462.28|465.62|463.22|465.62|463.22|464.68|462.28|0
1656347120000|2022-06-27 16:25:20|465.15|462.75|466.55|464.15|466.55|464.15|465.15|462.75|0
1656347130000|2022-06-27 16:25:30|466.4|464|467.18|464.78|467.18|464.78|466.4|464|0
1656347140000|2022-06-27 16:25:40|467.02|464.62|467.64|465.24|467.64|465.24|467.02|464.62|0
1656347150000|2022-06-27 16:25:50|467.8|465.4|467.18|464.78|467.8|465.4|467.18|464.78|0
1656347160000|2022-06-27 16:26:00|467.64|465.24|467.64|465.24|467.8|465.4|467.64|465.24|0
1656347170000|2022-06-27 16:26:10|467.33|464.93|467.49|465.09|467.49|465.09|467.18|464.78|0
1656347180000|2022-06-27 16:26:20|465.96|463.56|466.27|463.87|466.27|463.87|465.8|463.4|0
1656347190000|2022-06-27 16:26:30|466.12|463.72|468.01|465.61|468.01|465.61|466.12|463.72|0
1656347200000|2022-06-27 16:26:40|467.86|465.46|467.86|465.46|468.01|465.61|467.86|465.46|0
1656347210000|2022-06-27 16:26:50|467.7|465.3|467.23|464.83|468.01|465.61|467.23|464.83|0
1656347220000|2022-06-27 16:27:00|466.45|464.05|466.92|464.52|466.92|464.52|466.45|464.05|0
1656347230000|2022-06-27 16:27:10|467.54|465.14|467.7|465.3|467.86|465.46|467.54|465.14|0
1656347240000|2022-06-27 16:27:20|468.01|465.61|468.17|465.77|468.17|465.77|468.01|465.61|0
1656347250000|2022-06-27 16:27:30|468.01|465.61|468.17|465.77|468.17|465.77|468.01|465.61|0
1656347260000|2022-06-27 16:27:40|468.01|465.61|467.85|465.45|468.17|465.77|467.85|465.45|0
1656347270000|2022-06-27 16:27:50|467.94|465.54|467.85|465.45|467.94|465.54|467.7|465.3|0
1656347280000|2022-06-27 16:28:00|468.32|465.92|468.01|465.61|468.32|465.92|467.85|465.45|0
1656347290000|2022-06-27 16:28:10|468.48|466.08|468.32|465.92|468.48|466.08|468.17|465.77|0
1656347300000|2022-06-27 16:28:20|468.48|466.08|468.79|466.39|468.79|466.39|468.48|466.08|0
1656347310000|2022-06-27 16:28:30|468.48|466.08|468.48|466.08|468.48|466.08|468.32|465.92|0
1656347320000|2022-06-27 16:28:40|468.32|465.92|468.48|466.08|468.48|466.08|468.17|465.77|0
1656347330000|2022-06-27 16:28:50|468.17|465.77|467.47|465.07|468.17|465.77|467.47|465.07|0
1656347340000|2022-06-27 16:29:00|467.39|464.99|467.39|464.99|467.39|464.99|467.39|464.99|0
1656347350000|2022-06-27 16:29:10|467.54|465.14|467.54|465.14|467.7|465.3|467.54|465.14|0
1656347360000|2022-06-27 16:29:20|467.39|464.99|467.23|464.83|467.39|464.99|467.23|464.83|0
1656347370000|2022-06-27 16:29:30|467.85|465.45|467.7|465.3|468.17|465.77|467.7|465.3|0
1656347380000|2022-06-27 16:29:40|467.85|465.45|467.7|465.3|467.85|465.45|467.31|464.91|0
1656347390000|2022-06-27 16:29:50|467.54|465.14|467.7|465.3|467.85|465.45|467.54|465.14|0
1656347400000|2022-06-27 16:30:00|468.17|465.77|468.01|465.61|468.17|465.77|468.01|465.61|0
1656347410000|2022-06-27 16:30:10|468.17|465.77|468.48|466.08|468.48|466.08|468.17|465.77|0
1656347420000|2022-06-27 16:30:20|468.64|466.24|468.64|466.24|468.64|466.24|468.48|466.08|0
1656347430000|2022-06-27 16:30:30|468.79|466.39|468.56|466.16|468.79|466.39|468.4|466|0
1656347440000|2022-06-27 16:30:40|468.64|466.24|468.95|466.55|468.95|466.55|468.32|465.92|0
1656347450000|2022-06-27 16:30:50|469.11|466.71|469.26|466.86|469.26|466.86|468.95|466.55|0
1656347460000|2022-06-27 16:31:00|469.19|466.79|469.26|466.86|469.26|466.86|469.11|466.71|0
1656347470000|2022-06-27 16:31:10|469.42|467.02|469.58|467.18|469.73|467.33|469.42|467.02|0
1656347480000|2022-06-27 16:31:20|469.42|467.02|468.79|466.39|469.42|467.02|468.79|466.39|0
1656347490000|2022-06-27 16:31:30|468.95|466.55|468.95|466.55|469.26|466.86|468.95|466.55|0
1656347500000|2022-06-27 16:31:40|468.64|466.24|468.79|466.39|468.79|466.39|468.48|466.08|0
1656347510000|2022-06-27 16:31:50|468.95|466.55|468.79|466.39|468.95|466.55|468.79|466.39|0
1656347520000|2022-06-27 16:32:00|468.64|466.24|469.19|466.79|469.19|466.79|468.48|466.08|0
1656347530000|2022-06-27 16:32:10|468.95|466.55|469.42|467.02|469.42|467.02|468.95|466.55|0
1656347540000|2022-06-27 16:32:20|469.73|467.33|470.05|467.65|470.05|467.65|469.73|467.33|0
1656347550000|2022-06-27 16:32:30|469.73|467.33|469.89|467.49|469.89|467.49|469.73|467.33|0
1656347560000|2022-06-27 16:32:40|469.73|467.33|470.05|467.65|470.05|467.65|469.73|467.33|0
1656347570000|2022-06-27 16:32:50|470.13|467.73|470.13|467.73|470.13|467.73|470.13|467.73|0
1656347580000|2022-06-27 16:33:00|470.2|467.8|470.05|467.65|470.36|467.96|470.05|467.65|0
1656347590000|2022-06-27 16:33:10|469.89|467.49|470.36|467.96|470.52|468.12|469.89|467.49|0
1656347600000|2022-06-27 16:33:20|470.2|467.8|469.58|467.18|470.2|467.8|469.58|467.18|0
1656347610000|2022-06-27 16:33:30|470.05|467.65|470.36|467.96|470.36|467.96|470.05|467.65|0
1656347620000|2022-06-27 16:33:40|470.2|467.8|470.05|467.65|470.2|467.8|469.89|467.49|0
1656347630000|2022-06-27 16:33:50|469.89|467.49|470.52|468.12|470.67|468.27|469.89|467.49|0
1656347640000|2022-06-27 16:34:00|470.83|468.43|471.14|468.74|471.14|468.74|470.83|468.43|0
1656347650000|2022-06-27 16:34:10|470.99|468.59|470.83|468.43|471.3|468.9|470.83|468.43|0
1656347660000|2022-06-27 16:34:20|470.67|468.27|470.36|467.96|470.67|468.27|470.36|467.96|0
1656347670000|2022-06-27 16:34:30|470.52|468.12|470.05|467.65|470.67|468.27|470.05|467.65|0
1656347680000|2022-06-27 16:34:40|470.2|467.8|470.2|467.8|470.2|467.8|470.2|467.8|0
1656347690000|2022-06-27 16:34:50|469.89|467.49|470.2|467.8|470.36|467.96|469.89|467.49|0
1656347700000|2022-06-27 16:35:00|470.99|468.59|470.67|468.27|470.99|468.59|470.67|468.27|0
1656347710000|2022-06-27 16:35:10|470.99|468.59|470.6|468.2|471.46|469.06|470.6|468.2|0
1656347720000|2022-06-27 16:35:20|470.2|467.8|469.89|467.49|470.2|467.8|469.57|467.17|0
1656347730000|2022-06-27 16:35:30|469.73|467.33|469.42|467.02|469.73|467.33|469.26|466.86|0
1656347740000|2022-06-27 16:35:40|469.57|467.17|469.81|467.41|469.89|467.49|469.57|467.17|0
1656347750000|2022-06-27 16:35:50|469.73|467.33|469.26|466.86|469.73|467.33|469.1|466.7|0
1656347760000|2022-06-27 16:36:00|468.95|466.55|469.1|466.7|469.26|466.86|468.95|466.55|0
1656347770000|2022-06-27 16:36:10|469.03|466.63|469.89|467.49|469.89|467.49|469.03|466.63|0
1656347780000|2022-06-27 16:36:20|469.5|467.1|469.42|467.02|469.57|467.17|469.26|466.86|0
1656347790000|2022-06-27 16:36:30|469.73|467.33|469.89|467.49|469.89|467.49|469.73|467.33|0
1656347800000|2022-06-27 16:36:40|470.04|467.64|469.73|467.33|470.04|467.64|469.73|467.33|0
1656347810000|2022-06-27 16:36:50|469.89|467.49|469.81|467.41|470.04|467.64|469.81|467.41|0
1656347820000|2022-06-27 16:37:00|469.57|467.17|469.57|467.17|469.57|467.17|469.42|467.02|0
1656347830000|2022-06-27 16:37:10|469.42|467.02|469.89|467.49|470.2|467.8|469.42|467.02|0
1656347840000|2022-06-27 16:37:20|470.04|467.64|470.04|467.64|470.04|467.64|470.04|467.64|0
1656347850000|2022-06-27 16:37:30|470.2|467.8|469.57|467.17|470.2|467.8|469.57|467.17|0
1656347860000|2022-06-27 16:37:40|469.26|466.86|468.95|466.55|469.26|466.86|468.95|466.55|0
1656347870000|2022-06-27 16:37:50|468.79|466.39|468.16|465.76|468.95|466.55|468.16|465.76|0
1656347880000|2022-06-27 16:38:00|468.01|465.61|467.85|465.45|468.01|465.61|467.85|465.45|0
1656347890000|2022-06-27 16:38:10|468.16|465.76|468.01|465.61|468.16|465.76|468.01|465.61|0
1656347900000|2022-06-27 16:38:20|468.32|465.92|468.48|466.08|468.48|466.08|468.32|465.92|0
1656347910000|2022-06-27 16:38:30|468.32|465.92|467.85|465.45|468.32|465.92|467.85|465.45|0
1656347920000|2022-06-27 16:38:40|467.69|465.29|467.85|465.45|468.01|465.61|467.69|465.29|0
1656347930000|2022-06-27 16:38:50|467.93|465.53|467.69|465.29|467.93|465.53|467.69|465.29|0
1656347940000|2022-06-27 16:39:00|467.85|465.45|468.01|465.61|468.16|465.76|467.85|465.45|0
1656347950000|2022-06-27 16:39:10|468.16|465.76|467.54|465.14|468.16|465.76|467.54|465.14|0
1656347960000|2022-06-27 16:39:20|467.69|465.29|467.46|465.06|467.69|465.29|467.46|465.06|0
1656347970000|2022-06-27 16:39:30|467.85|465.45|468.32|465.92|468.32|465.92|467.85|465.45|0
1656347980000|2022-06-27 16:39:40|468.16|465.76|467.85|465.45|468.16|465.76|467.85|465.45|0
1656347990000|2022-06-27 16:39:50|467.69|465.29|468.01|465.61|468.01|465.61|467.69|465.29|0
1656348000000|2022-06-27 16:40:00|468.16|465.76|468.32|465.92|468.32|465.92|468.16|465.76|0
1656348010000|2022-06-27 16:40:10|468.48|466.08|468.48|466.08|468.48|466.08|468.48|466.08|0
1656348020000|2022-06-27 16:40:20|468.16|465.76|468.01|465.61|468.16|465.76|468.01|465.61|0
1656348030000|2022-06-27 16:40:30|468.16|465.76|468.48|466.08|468.48|466.08|468.16|465.76|0
1656348040000|2022-06-27 16:40:40|468.63|466.23|468.32|465.92|468.63|466.23|468.32|465.92|0
1656348050000|2022-06-27 16:40:50|468.01|465.61|467.54|465.14|468.01|465.61|467.54|465.14|0
1656348060000|2022-06-27 16:41:00|467.23|464.83|467.07|464.67|467.23|464.83|467.07|464.67|0
1656348070000|2022-06-27 16:41:10|466.76|464.36|466.91|464.51|466.91|464.51|466.76|464.36|0
1656348080000|2022-06-27 16:41:20|467.38|464.98|467.38|464.98|467.38|464.98|467.38|464.98|0
1656348090000|2022-06-27 16:41:30|467.54|465.14|466.91|464.51|467.54|465.14|466.91|464.51|0
1656348100000|2022-06-27 16:41:40|467.07|464.67|466.59|464.19|467.07|464.67|466.43|464.03|0
1656348110000|2022-06-27 16:41:50|467.07|464.67|467.07|464.67|467.22|464.82|467.07|464.67|0
1656348120000|2022-06-27 16:42:00|466.91|464.51|467.22|464.82|467.22|464.82|466.91|464.51|0
1656348130000|2022-06-27 16:42:10|466.91|464.51|466.84|464.44|466.91|464.51|466.76|464.36|0
1656348140000|2022-06-27 16:42:20|466.91|464.51|466.91|464.51|467.07|464.67|466.91|464.51|0
1656348150000|2022-06-27 16:42:30|466.76|464.36|466.91|464.51|466.91|464.51|466.68|464.28|0
1656348160000|2022-06-27 16:42:40|466.76|464.36|466.52|464.12|466.91|464.51|466.44|464.04|0
1656348170000|2022-06-27 16:42:50|466.44|464.04|466.44|464.04|466.44|464.04|466.29|463.89|0
1656348180000|2022-06-27 16:43:00|466.76|464.36|466.68|464.28|466.76|464.36|466.68|464.28|0
1656348190000|2022-06-27 16:43:10|466.6|464.2|466.76|464.36|466.76|464.36|466.44|464.04|0
1656348200000|2022-06-27 16:43:20|466.6|464.2|466.6|464.2|467.22|464.82|466.6|464.2|0
1656348210000|2022-06-27 16:43:30|466.76|464.36|466.76|464.36|466.76|464.36|466.6|464.2|0
1656348220000|2022-06-27 16:43:40|466.68|464.28|466.44|464.04|466.68|464.28|466.44|464.04|0
1656348230000|2022-06-27 16:43:50|466.6|464.2|466.6|464.2|466.6|464.2|466.6|464.2|0
1656348240000|2022-06-27 16:44:00|466.44|464.04|466.29|463.89|466.76|464.36|466.29|463.89|0
1656348250000|2022-06-27 16:44:10|466.13|463.73|465.97|463.57|466.13|463.73|465.82|463.42|0
1656348260000|2022-06-27 16:44:20|465.66|463.26|465.51|463.11|465.66|463.26|465.51|463.11|0
1656348270000|2022-06-27 16:44:30|465.66|463.26|465.51|463.11|465.66|463.26|465.51|463.11|0
1656348280000|2022-06-27 16:44:40|465.66|463.26|465.51|463.11|465.66|463.26|465.51|463.11|0
1656348290000|2022-06-27 16:44:50|465.66|463.26|465.04|462.64|465.66|463.26|465.04|462.64|0
1656348300000|2022-06-27 16:45:00|464.65|462.25|464.57|462.17|464.65|462.25|464.26|461.86|0
1656348310000|2022-06-27 16:45:10|464.42|462.02|464.26|461.86|464.57|462.17|464.26|461.86|0
1656348320000|2022-06-27 16:45:20|464.42|462.02|465.35|462.95|465.35|462.95|464.42|462.02|0
1656348330000|2022-06-27 16:45:30|465.51|463.11|465.51|463.11|465.82|463.42|465.51|463.11|0
1656348340000|2022-06-27 16:45:40|465.66|463.26|466.13|463.73|466.13|463.73|465.66|463.26|0
1656348350000|2022-06-27 16:45:50|466.6|464.2|466.29|463.89|466.75|464.35|466.29|463.89|0
1656348360000|2022-06-27 16:46:00|466.75|464.35|466.91|464.51|466.91|464.51|466.75|464.35|0
1656348370000|2022-06-27 16:46:10|466.75|464.35|466.91|464.51|467.07|464.67|466.75|464.35|0
1656348380000|2022-06-27 16:46:20|466.75|464.35|467.07|464.67|467.07|464.67|466.75|464.35|0
1656348390000|2022-06-27 16:46:30|466.6|464.2|466.37|463.97|466.6|464.2|466.37|463.97|0
1656348400000|2022-06-27 16:46:40|466.6|464.2|465.97|463.57|466.6|464.2|465.97|463.57|0
1656348410000|2022-06-27 16:46:50|465.66|463.26|465.66|463.26|465.82|463.42|465.66|463.26|0
1656348420000|2022-06-27 16:47:00|465.74|463.34|464.88|462.48|465.74|463.34|464.88|462.48|0
1656348430000|2022-06-27 16:47:10|465.04|462.64|464.57|462.17|465.04|462.64|464.57|462.17|0
1656348440000|2022-06-27 16:47:20|464.88|462.48|464.26|461.86|464.88|462.48|464.1|461.7|0
1656348450000|2022-06-27 16:47:30|464.42|462.02|464.73|462.33|464.73|462.33|464.42|462.02|0
1656348460000|2022-06-27 16:47:40|464.57|462.17|464.73|462.33|464.73|462.33|464.57|462.17|0
1656348470000|2022-06-27 16:47:50|464.81|462.41|464.88|462.48|464.88|462.48|464.57|462.17|0
1656348480000|2022-06-27 16:48:00|464.65|462.25|464.73|462.33|464.73|462.33|464.65|462.25|0
1656348490000|2022-06-27 16:48:10|464.57|462.17|464.42|462.02|464.57|462.17|464.42|462.02|0
1656348500000|2022-06-27 16:48:20|464.57|462.17|464.57|462.17|464.73|462.33|464.57|462.17|0
1656348510000|2022-06-27 16:48:30|464.88|462.48|465.04|462.64|465.04|462.64|464.88|462.48|0
1656348520000|2022-06-27 16:48:40|464.88|462.48|465.04|462.64|465.04|462.64|464.88|462.48|0
1656348530000|2022-06-27 16:48:50|464.88|462.48|464.88|462.48|464.88|462.48|464.73|462.33|0
1656348540000|2022-06-27 16:49:00|464.96|462.56|464.88|462.48|465.04|462.64|464.73|462.33|0
1656348550000|2022-06-27 16:49:10|465.04|462.64|465.04|462.64|465.04|462.64|464.88|462.48|0
1656348560000|2022-06-27 16:49:20|464.73|462.33|464.88|462.48|464.88|462.48|464.73|462.33|0
1656348570000|2022-06-27 16:49:30|464.57|462.17|464.88|462.48|465.19|462.79|464.57|462.17|0
1656348580000|2022-06-27 16:49:40|464.73|462.33|464.96|462.56|464.96|462.56|464.73|462.33|0
1656348590000|2022-06-27 16:49:50|465.04|462.64|464.73|462.33|465.04|462.64|464.73|462.33|0
1656348600000|2022-06-27 16:50:00|465.04|462.64|465.51|463.11|465.51|463.11|465.04|462.64|0
1656348610000|2022-06-27 16:50:10|465.35|462.95|465.51|463.11|465.51|463.11|465.35|462.95|0
1656348620000|2022-06-27 16:50:20|465.19|462.79|465.35|462.95|465.43|463.03|465.19|462.79|0
1656348630000|2022-06-27 16:50:30|465.19|462.79|464.57|462.17|465.19|462.79|464.57|462.17|0
1656348640000|2022-06-27 16:50:40|464.26|461.86|463.64|461.24|464.26|461.86|463.64|461.24|0
1656348650000|2022-06-27 16:50:50|464.41|462.01|464.57|462.17|464.57|462.17|464.41|462.01|0
1656348660000|2022-06-27 16:51:00|464.26|461.86|464.1|461.7|464.26|461.86|464.1|461.7|0
1656348670000|2022-06-27 16:51:10|463.95|461.55|464.26|461.86|464.26|461.86|463.95|461.55|0
1656348680000|2022-06-27 16:51:20|464.1|461.7|464.1|461.7|464.1|461.7|463.79|461.39|0
1656348690000|2022-06-27 16:51:30|464.26|461.86|464.41|462.01|464.41|462.01|464.26|461.86|0
1656348700000|2022-06-27 16:51:40|464.26|461.86|464.57|462.17|464.57|462.17|464.26|461.86|0
1656348710000|2022-06-27 16:51:50|464.41|462.01|464.41|462.01|464.41|462.01|464.41|462.01|0
1656348720000|2022-06-27 16:52:00|464.26|461.86|464.26|461.86|464.26|461.86|463.95|461.55|0
1656348730000|2022-06-27 16:52:10|463.95|461.55|463.95|461.55|463.95|461.55|463.64|461.24|0
1656348740000|2022-06-27 16:52:20|463.79|461.39|463.64|461.24|463.79|461.39|463.64|461.24|0
1656348750000|2022-06-27 16:52:30|463.79|461.39|463.64|461.24|463.79|461.39|463.48|461.08|0
1656348760000|2022-06-27 16:52:40|463.33|460.93|463.48|461.08|463.48|461.08|463.17|460.77|0
1656348770000|2022-06-27 16:52:50|463.64|461.24|463.64|461.24|463.64|461.24|463.48|461.08|0
1656348780000|2022-06-27 16:53:00|463.48|461.08|463.33|460.93|463.48|461.08|463.17|460.77|0
1656348790000|2022-06-27 16:53:10|463.17|460.77|462.86|460.46|463.17|460.77|462.86|460.46|0
1656348800000|2022-06-27 16:53:20|463.01|460.61|462.7|460.3|463.01|460.61|462.55|460.15|0
1656348810000|2022-06-27 16:53:30|462.86|460.46|462.86|460.46|462.86|460.46|462.7|460.3|0
1656348820000|2022-06-27 16:53:40|463.17|460.77|463.01|460.61|463.17|460.77|463.01|460.61|0
1656348830000|2022-06-27 16:53:50|462.86|460.46|463.01|460.61|463.01|460.61|462.86|460.46|0
1656348840000|2022-06-27 16:54:00|463.17|460.77|463.32|460.92|463.32|460.92|463.01|460.61|0
1656348850000|2022-06-27 16:54:10|463.17|460.77|463.48|461.08|463.48|461.08|463.17|460.77|0
1656348860000|2022-06-27 16:54:20|463.64|461.24|463.79|461.39|463.79|461.39|463.48|461.08|0
1656348870000|2022-06-27 16:54:30|463.64|461.24|463.32|460.92|463.64|461.24|463.32|460.92|0
1656348880000|2022-06-27 16:54:40|463.17|460.77|463.17|460.77|463.17|460.77|463.17|460.77|0
1656348890000|2022-06-27 16:54:50|463.25|460.85|463.01|460.61|463.25|460.85|463.01|460.61|0
1656348900000|2022-06-27 16:55:00|462.7|460.3|463.01|460.61|463.01|460.61|462.7|460.3|0
1656348910000|2022-06-27 16:55:10|463.17|460.77|462.86|460.46|463.17|460.77|462.86|460.46|0
1656348920000|2022-06-27 16:55:20|462.39|459.99|462.7|460.3|462.7|460.3|462.39|459.99|0
1656348930000|2022-06-27 16:55:30|462.55|460.15|462.55|460.15|462.55|460.15|462.55|460.15|0
1656348940000|2022-06-27 16:55:40|462.7|460.3|463.17|460.77|463.17|460.77|462.7|460.3|0
1656348950000|2022-06-27 16:55:50|463.32|460.92|463.79|461.39|463.95|461.55|463.32|460.92|0
1656348960000|2022-06-27 16:56:00|463.95|461.55|464.26|461.86|464.26|461.86|463.95|461.55|0
1656348970000|2022-06-27 16:56:10|464.57|462.17|464.41|462.01|464.72|462.32|464.41|462.01|0
1656348980000|2022-06-27 16:56:20|464.1|461.7|464.26|461.86|464.26|461.86|464.1|461.7|0
1656348990000|2022-06-27 16:56:30|463.95|461.55|464.57|462.17|464.57|462.17|463.95|461.55|0
1656349000000|2022-06-27 16:56:40|464.41|462.01|464.57|462.17|464.57|462.17|464.41|462.01|0
1656349010000|2022-06-27 16:56:50|464.72|462.32|464.88|462.48|464.88|462.48|464.57|462.17|0
1656349020000|2022-06-27 16:57:00|464.72|462.32|464.41|462.01|464.72|462.32|464.1|461.7|0
1656349030000|2022-06-27 16:57:10|464.26|461.86|464.88|462.48|465.04|462.64|464.26|461.86|0
1656349040000|2022-06-27 16:57:20|465.19|462.79|465.04|462.64|465.19|462.79|465.04|462.64|0
1656349050000|2022-06-27 16:57:30|464.88|462.48|464.88|462.48|464.88|462.48|464.72|462.32|0
1656349060000|2022-06-27 16:57:40|464.72|462.32|463.95|461.55|464.72|462.32|463.95|461.55|0
1656349070000|2022-06-27 16:57:50|464.57|462.17|464.41|462.01|464.57|462.17|464.41|462.01|0
1656349080000|2022-06-27 16:58:00|464.72|462.32|464.57|462.17|464.72|462.32|464.41|462.01|0
1656349090000|2022-06-27 16:58:10|464.41|462.01|464.26|461.86|464.41|462.01|464.18|461.78|0
1656349100000|2022-06-27 16:58:20|464.41|462.01|464.1|461.7|464.41|462.01|464.1|461.7|0
1656349110000|2022-06-27 16:58:30|464.26|461.86|464.1|461.7|464.26|461.86|463.95|461.55|0
1656349120000|2022-06-27 16:58:40|463.94|461.54|464.26|461.86|464.26|461.86|463.94|461.54|0
1656349130000|2022-06-27 16:58:50|464.41|462.01|464.26|461.86|464.41|462.01|464.26|461.86|0
1656349140000|2022-06-27 16:59:00|464.49|462.09|464.96|462.56|464.96|462.56|464.41|462.01|0
1656349150000|2022-06-27 16:59:10|465.35|462.95|465.19|462.79|465.35|462.95|465.19|462.79|0
1656349160000|2022-06-27 16:59:20|465.35|462.95|465.5|463.1|465.66|463.26|465.35|462.95|0
1656349170000|2022-06-27 16:59:30|464.88|462.48|464.72|462.32|464.88|462.48|464.57|462.17|0
1656349180000|2022-06-27 16:59:40|464.65|462.25|463.94|461.54|464.65|462.25|463.94|461.54|0
1656349190000|2022-06-27 16:59:50|463.63|461.23|463.32|460.92|463.63|461.23|463.32|460.92|0
1656349200000|2022-06-27 17:00:00|462.7|460.3|463.17|460.77|463.63|461.23|462.7|460.3|0
1656349210000|2022-06-27 17:00:10|463.32|460.92|463.17|460.77|463.32|460.92|463.01|460.61|0
1656349220000|2022-06-27 17:00:20|463.48|461.08|463.17|460.77|463.63|461.23|463.17|460.77|0
1656349230000|2022-06-27 17:00:30|463.32|460.92|463.48|461.08|463.63|461.23|463.17|460.77|0
1656349240000|2022-06-27 17:00:40|463.63|461.23|463.79|461.39|463.79|461.39|463.63|461.23|0
1656349250000|2022-06-27 17:00:50|463.94|461.54|463.79|461.39|463.94|461.54|463.79|461.39|0
1656349260000|2022-06-27 17:01:00|463.63|461.23|464.1|461.7|464.1|461.7|463.63|461.23|0
1656349270000|2022-06-27 17:01:10|464.26|461.86|464.1|461.7|464.26|461.86|464.1|461.7|0
1656349280000|2022-06-27 17:01:20|464.41|462.01|464.41|462.01|464.41|462.01|464.1|461.7|0
1656349290000|2022-06-27 17:01:30|464.57|462.17|464.72|462.32|464.72|462.32|464.41|462.01|0
1656349300000|2022-06-27 17:01:40|464.88|462.48|464.57|462.17|464.88|462.48|464.57|462.17|0
1656349310000|2022-06-27 17:01:50|464.41|462.01|464.72|462.32|464.72|462.32|464.26|461.86|0
1656349320000|2022-06-27 17:02:00|464.88|462.48|465.11|462.71|465.11|462.71|464.72|462.32|0
1656349330000|2022-06-27 17:02:10|465.03|462.63|466.59|464.19|466.59|464.19|464.72|462.32|0
1656349340000|2022-06-27 17:02:20|466.75|464.35|466.75|464.35|467.22|464.82|466.59|464.19|0
1656349350000|2022-06-27 17:02:30|467.84|465.44|468.31|465.91|468.31|465.91|467.53|465.13|0
1656349360000|2022-06-27 17:02:40|467.45|465.05|467.37|464.97|467.45|465.05|466.59|464.19|0
1656349370000|2022-06-27 17:02:50|467.69|465.29|467.53|465.13|467.69|465.29|467.53|465.13|0
1656349380000|2022-06-27 17:03:00|467.37|464.97|466.75|464.35|467.45|465.05|466.75|464.35|0
1656349390000|2022-06-27 17:03:10|466.9|464.5|466.59|464.19|466.9|464.5|466.44|464.04|0
1656349400000|2022-06-27 17:03:20|466.44|464.04|466.75|464.35|466.75|464.35|466.44|464.04|0
1656349410000|2022-06-27 17:03:30|466.12|463.72|466.75|464.35|466.75|464.35|466.12|463.72|0
1656349420000|2022-06-27 17:03:40|466.59|464.19|466.44|464.04|466.59|464.19|466.28|463.88|0
1656349430000|2022-06-27 17:03:50|466.28|463.88|466.44|464.04|466.59|464.19|466.28|463.88|0
1656349440000|2022-06-27 17:04:00|466.59|464.19|466.12|463.72|466.59|464.19|465.81|463.41|0
1656349450000|2022-06-27 17:04:10|466.21|463.81|466.28|463.88|466.28|463.88|466.12|463.72|0
1656349460000|2022-06-27 17:04:20|466.12|463.72|465.97|463.57|466.12|463.72|465.97|463.57|0
1656349470000|2022-06-27 17:04:30|465.81|463.41|465.81|463.41|465.97|463.57|465.81|463.41|0
1656349480000|2022-06-27 17:04:40|466.28|463.88|466.59|464.19|466.59|464.19|466.28|463.88|0
1656349490000|2022-06-27 17:04:50|466.75|464.35|467.22|464.82|467.22|464.82|466.75|464.35|0
1656349500000|2022-06-27 17:05:00|467.37|464.97|467.69|465.29|467.69|465.29|467.37|464.97|0
1656349510000|2022-06-27 17:05:10|467.53|465.13|467.69|465.29|467.69|465.29|467.37|464.97|0
1656349520000|2022-06-27 17:05:20|468.15|465.75|468.47|466.07|468.62|466.22|468.15|465.75|0
1656349530000|2022-06-27 17:05:30|468.31|465.91|468.31|465.91|468.31|465.91|467.69|465.29|0
1656349540000|2022-06-27 17:05:40|468.15|465.75|468.94|466.54|468.94|466.54|468.15|465.75|0
1656349550000|2022-06-27 17:05:50|468.62|466.22|468.39|465.99|468.78|466.38|468.31|465.91|0
1656349560000|2022-06-27 17:06:00|469.09|466.69|468.94|466.54|469.09|466.69|468.94|466.54|0
1656349570000|2022-06-27 17:06:10|469.41|467.01|469.41|467.01|469.41|467.01|469.41|467.01|0
1656349580000|2022-06-27 17:06:20|469.25|466.85|469.41|467.01|469.41|467.01|469.09|466.69|0
1656349590000|2022-06-27 17:06:30|469.25|466.85|469.72|467.32|469.72|467.32|469.25|466.85|0
1656349600000|2022-06-27 17:06:40|469.56|467.16|469.72|467.32|469.72|467.32|469.56|467.16|0
1656349610000|2022-06-27 17:06:50|470.03|467.63|469.72|467.32|470.03|467.63|469.72|467.32|0
1656349620000|2022-06-27 17:07:00|469.56|467.16|470.35|467.95|470.35|467.95|469.56|467.16|0
1656349630000|2022-06-27 17:07:10|470.19|467.79|469.09|466.69|470.19|467.79|469.09|466.69|0
1656349640000|2022-06-27 17:07:20|468.94|466.54|468.86|466.46|468.94|466.54|468.78|466.38|0
1656349650000|2022-06-27 17:07:30|468.78|466.38|469.25|466.85|469.25|466.85|468.78|466.38|0
1656349660000|2022-06-27 17:07:40|469.33|466.93|469.25|466.85|469.33|466.93|469.25|466.85|0
1656349670000|2022-06-27 17:07:50|468.94|466.54|470.03|467.63|470.03|467.63|468.94|466.54|0
1656349680000|2022-06-27 17:08:00|470.35|467.95|470.03|467.63|470.35|467.95|470.03|467.63|0
1656349690000|2022-06-27 17:08:10|469.56|467.16|469.72|467.32|469.72|467.32|469.41|467.01|0
1656349700000|2022-06-27 17:08:20|469.56|467.16|469.41|467.01|469.56|467.16|469.41|467.01|0
1656349710000|2022-06-27 17:08:30|469.25|466.85|469.56|467.16|469.72|467.32|469.25|466.85|0
1656349720000|2022-06-27 17:08:40|469.41|467.01|469.25|466.85|469.41|467.01|469.09|466.69|0
1656349730000|2022-06-27 17:08:50|469.09|466.69|469.72|467.32|469.72|467.32|469.09|466.69|0
1656349740000|2022-06-27 17:09:00|469.56|467.16|469.09|466.69|469.56|467.16|469.09|466.69|0
1656349750000|2022-06-27 17:09:10|468.78|466.38|468.31|465.91|468.94|466.54|468.31|465.91|0
1656349760000|2022-06-27 17:09:20|468.08|465.68|467.84|465.44|468.08|465.68|467.53|465.13|0
1656349770000|2022-06-27 17:09:30|467.68|465.28|467.53|465.13|467.84|465.44|467.53|465.13|0
1656349780000|2022-06-27 17:09:40|467.68|465.28|467.68|465.28|467.68|465.28|467.53|465.13|0
1656349790000|2022-06-27 17:09:50|468|465.6|467.68|465.28|468|465.6|467.53|465.13|0
1656349800000|2022-06-27 17:10:00|467.61|465.21|467.06|464.66|467.61|465.21|467.06|464.66|0
1656349810000|2022-06-27 17:10:10|467.21|464.81|467.21|464.81|467.37|464.97|467.21|464.81|0
1656349820000|2022-06-27 17:10:20|467.06|464.66|466.9|464.5|467.06|464.66|466.9|464.5|0
1656349830000|2022-06-27 17:10:30|466.75|464.35|466.9|464.5|466.9|464.5|466.75|464.35|0
1656349840000|2022-06-27 17:10:40|466.75|464.35|466.75|464.35|466.9|464.5|466.59|464.19|0
1656349850000|2022-06-27 17:10:50|466.59|464.19|467.06|464.66|467.06|464.66|466.43|464.03|0
1656349860000|2022-06-27 17:11:00|467.21|464.81|467.21|464.81|467.21|464.81|467.06|464.66|0
1656349870000|2022-06-27 17:11:10|466.59|464.19|466.28|463.88|466.75|464.35|466.28|463.88|0
1656349880000|2022-06-27 17:11:20|466.43|464.03|465.81|463.41|466.43|464.03|465.81|463.41|0
1656349890000|2022-06-27 17:11:30|465.65|463.25|465.81|463.41|465.81|463.41|465.65|463.25|0
1656349900000|2022-06-27 17:11:40|465.65|463.25|465.19|462.79|465.65|463.25|465.19|462.79|0
1656349910000|2022-06-27 17:11:50|465.42|463.02|464.72|462.32|465.5|463.1|464.72|462.32|0
1656349920000|2022-06-27 17:12:00|465.03|462.63|464.87|462.47|465.34|462.94|464.87|462.47|0
1656349930000|2022-06-27 17:12:10|465.34|462.94|465.03|462.63|465.34|462.94|464.87|462.47|0
1656349940000|2022-06-27 17:12:20|465.34|462.94|465.34|462.94|465.34|462.94|465.03|462.63|0
1656349950000|2022-06-27 17:12:30|465.19|462.79|465.19|462.79|465.34|462.94|465.19|462.79|0
1656349960000|2022-06-27 17:12:40|465.03|462.63|464.87|462.47|465.03|462.63|464.87|462.47|0
1656349970000|2022-06-27 17:12:50|464.72|462.32|464.72|462.32|464.72|462.32|464.41|462.01|0
1656349980000|2022-06-27 17:13:00|464.25|461.85|464.41|462.01|464.41|462.01|463.78|461.38|0
1656349990000|2022-06-27 17:13:10|464.56|462.16|464.72|462.32|464.72|462.32|464.56|462.16|0
1656350000000|2022-06-27 17:13:20|464.56|462.16|465.03|462.63|465.03|462.63|464.56|462.16|0
1656350010000|2022-06-27 17:13:30|465.64|463.24|465.33|462.93|465.64|463.24|465.33|462.93|0
1656350020000|2022-06-27 17:13:40|465.18|462.78|463.9|461.5|465.18|462.78|463.75|461.35|0
1656350030000|2022-06-27 17:13:50|464.06|461.66|464.06|461.66|464.06|461.66|463.75|461.35|0
1656350040000|2022-06-27 17:14:00|464.21|461.81|464.06|461.66|464.21|461.81|463.9|461.5|0
1656350050000|2022-06-27 17:14:10|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1656350060000|2022-06-27 17:14:20|463.59|461.19|463.67|461.27|463.75|461.35|463.59|461.19|0
1656350070000|2022-06-27 17:14:30|463.9|461.5|464.21|461.81|464.21|461.81|463.9|461.5|0
1656350080000|2022-06-27 17:14:40|464.37|461.97|464.37|461.97|464.37|461.97|464.06|461.66|0
1656350090000|2022-06-27 17:14:50|464.29|461.89|464.21|461.81|464.29|461.89|463.9|461.5|0
1656350100000|2022-06-27 17:15:00|464.37|461.97|464.37|461.97|464.53|462.13|464.37|461.97|0
1656350110000|2022-06-27 17:15:10|464.21|461.81|464.68|462.28|464.68|462.28|464.21|461.81|0
1656350120000|2022-06-27 17:15:20|464.37|461.97|464.37|461.97|464.53|462.13|464.37|461.97|0
1656350130000|2022-06-27 17:15:30|464.68|462.28|464.21|461.81|464.68|462.28|464.21|461.81|0
1656350140000|2022-06-27 17:15:40|463.9|461.5|463.59|461.19|463.9|461.5|463.59|461.19|0
1656350150000|2022-06-27 17:15:50|463.75|461.35|463.28|460.88|463.75|461.35|463.12|460.72|0
1656350160000|2022-06-27 17:16:00|463.43|461.03|462.97|460.57|463.43|461.03|462.97|460.57|0
1656350170000|2022-06-27 17:16:10|462.81|460.41|463.12|460.72|463.12|460.72|462.81|460.41|0
1656350180000|2022-06-27 17:16:20|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1656350190000|2022-06-27 17:16:30|463.12|460.72|463.59|461.19|463.59|461.19|463.12|460.72|0
1656350200000|2022-06-27 17:16:40|463.75|461.35|464.21|461.81|464.21|461.81|463.75|461.35|0
1656350210000|2022-06-27 17:16:50|464.52|462.12|464.99|462.59|464.99|462.59|464.52|462.12|0
1656350220000|2022-06-27 17:17:00|465.3|462.9|465.15|462.75|465.3|462.9|465.15|462.75|0
1656350230000|2022-06-27 17:17:10|465.46|463.06|465.77|463.37|465.77|463.37|465.46|463.06|0
1656350240000|2022-06-27 17:17:20|465.93|463.53|465.77|463.37|465.93|463.53|465.77|463.37|0
1656350250000|2022-06-27 17:17:30|466.09|463.69|465.62|463.22|466.09|463.69|465.62|463.22|0
1656350260000|2022-06-27 17:17:40|465.77|463.37|465.77|463.37|465.77|463.37|465.77|463.37|0
1656350270000|2022-06-27 17:17:50|465.3|462.9|465.77|463.37|465.77|463.37|465.3|462.9|0
1656350280000|2022-06-27 17:18:00|466.09|463.69|465.77|463.37|466.09|463.69|465.7|463.3|0
1656350290000|2022-06-27 17:18:10|465.46|463.06|466.24|463.84|466.24|463.84|465.46|463.06|0
1656350300000|2022-06-27 17:18:20|465.93|463.53|465.77|463.37|466.09|463.69|465.77|463.37|0
1656350310000|2022-06-27 17:18:30|465.3|462.9|464.99|462.59|465.39|462.99|464.99|462.59|0
1656350320000|2022-06-27 17:18:40|464.84|462.44|464.99|462.59|464.99|462.59|464.84|462.44|0
1656350330000|2022-06-27 17:18:50|464.68|462.28|465.15|462.75|465.15|462.75|464.68|462.28|0
1656350340000|2022-06-27 17:19:00|464.99|462.59|464.68|462.28|465.3|462.9|464.68|462.28|0
1656350350000|2022-06-27 17:19:10|464.84|462.44|464.84|462.44|464.84|462.44|464.84|462.44|0
1656350360000|2022-06-27 17:19:20|464.68|462.28|464.68|462.28|464.84|462.44|464.68|462.28|0
1656350370000|2022-06-27 17:19:30|464.52|462.12|464.37|461.97|464.84|462.44|464.37|461.97|0
1656350380000|2022-06-27 17:19:40|464.52|462.12|464.68|462.28|464.68|462.28|464.52|462.12|0
1656350390000|2022-06-27 17:19:50|464.06|461.66|464.06|461.66|464.21|461.81|464.06|461.66|0
1656350400000|2022-06-27 17:20:00|463.74|461.34|463.9|461.5|463.9|461.5|463.12|460.72|0
1656350410000|2022-06-27 17:20:10|464.06|461.66|464.37|461.97|464.52|462.12|464.06|461.66|0
1656350420000|2022-06-27 17:20:20|464.68|462.28|465.15|462.75|465.15|462.75|464.68|462.28|0
1656350430000|2022-06-27 17:20:30|464.92|462.52|464.99|462.59|464.99|462.59|464.84|462.44|0
1656350440000|2022-06-27 17:20:40|465.15|462.75|465.62|463.22|465.62|463.22|465.15|462.75|0
1656350450000|2022-06-27 17:20:50|465.77|463.37|464.84|462.44|466.08|463.68|464.84|462.44|0
1656350460000|2022-06-27 17:21:00|464.6|462.2|464.99|462.59|465.15|462.75|464.6|462.2|0
1656350470000|2022-06-27 17:21:10|464.84|462.44|464.68|462.28|464.99|462.59|464.68|462.28|0
1656350480000|2022-06-27 17:21:20|463.43|461.03|463.28|460.88|463.43|461.03|463.28|460.88|0
1656350490000|2022-06-27 17:21:30|463.43|461.03|464.06|461.66|464.06|461.66|463.43|461.03|0
1656350500000|2022-06-27 17:21:40|463.9|461.5|463.74|461.34|463.9|461.5|463.74|461.34|0
1656350510000|2022-06-27 17:21:50|463.59|461.19|463.74|461.34|463.74|461.34|463.59|461.19|0
1656350520000|2022-06-27 17:22:00|463.59|461.19|463.43|461.03|463.59|461.19|463.43|461.03|0
1656350530000|2022-06-27 17:22:10|463.12|460.72|463.12|460.72|463.43|461.03|463.12|460.72|0
1656350540000|2022-06-27 17:22:20|463.43|461.03|463.28|460.88|463.43|461.03|463.28|460.88|0
1656350550000|2022-06-27 17:22:30|463.12|460.72|463.9|461.5|463.9|461.5|463.12|460.72|0
1656350560000|2022-06-27 17:22:40|463.98|461.58|464.05|461.65|464.05|461.65|463.9|461.5|0
1656350570000|2022-06-27 17:22:50|464.21|461.81|464.37|461.97|464.52|462.12|464.21|461.81|0
1656350580000|2022-06-27 17:23:00|464.52|462.12|463.9|461.5|464.52|462.12|463.9|461.5|0
1656350590000|2022-06-27 17:23:10|464.05|461.65|463.9|461.5|464.05|461.65|463.9|461.5|0
1656350600000|2022-06-27 17:23:20|463.28|460.88|463.74|461.34|463.74|461.34|463.28|460.88|0
1656350610000|2022-06-27 17:23:30|463.43|461.03|463.74|461.34|463.74|461.34|463.43|461.03|0
1656350620000|2022-06-27 17:23:40|463.9|461.5|463.74|461.34|463.9|461.5|463.74|461.34|0
1656350630000|2022-06-27 17:23:50|463.59|461.19|463.9|461.5|463.9|461.5|463.59|461.19|0
1656350640000|2022-06-27 17:24:00|463.74|461.34|463.43|461.03|463.74|461.34|463.43|461.03|0
1656350650000|2022-06-27 17:24:10|463.59|461.19|463.74|461.34|463.74|461.34|463.51|461.11|0
1656350660000|2022-06-27 17:24:20|463.9|461.5|464.68|462.28|464.83|462.43|463.9|461.5|0
1656350670000|2022-06-27 17:24:30|464.6|462.2|464.83|462.43|464.99|462.59|464.6|462.2|0
1656350680000|2022-06-27 17:24:40|464.68|462.28|464.68|462.28|464.83|462.43|464.68|462.28|0
1656350690000|2022-06-27 17:24:50|464.37|461.97|464.68|462.28|464.68|462.28|464.37|461.97|0
1656350700000|2022-06-27 17:25:00|464.21|461.81|464.99|462.59|464.99|462.59|464.21|461.81|0
1656350710000|2022-06-27 17:25:10|464.83|462.43|464.99|462.59|464.99|462.59|464.83|462.43|0
1656350720000|2022-06-27 17:25:20|465.3|462.9|465.15|462.75|465.3|462.9|465.15|462.75|0
1656350730000|2022-06-27 17:25:30|464.83|462.43|465.46|463.06|465.46|463.06|464.83|462.43|0
1656350740000|2022-06-27 17:25:40|465.61|463.21|465.54|463.14|465.61|463.21|465.54|463.14|0
1656350750000|2022-06-27 17:25:50|465.3|462.9|465.3|462.9|465.3|462.9|465.15|462.75|0
1656350760000|2022-06-27 17:26:00|465.46|463.06|466.24|463.84|466.79|464.39|465.46|463.06|0
1656350770000|2022-06-27 17:26:10|465.93|463.53|466.55|464.15|466.55|464.15|465.93|463.53|0
1656350780000|2022-06-27 17:26:20|466.08|463.68|466.24|463.84|466.55|464.15|466.08|463.68|0
1656350790000|2022-06-27 17:26:30|466.08|463.68|466.24|463.84|466.24|463.84|466.08|463.68|0
1656350800000|2022-06-27 17:26:40|466.08|463.68|466.4|464|466.4|464|465.93|463.53|0
1656350810000|2022-06-27 17:26:50|466.24|463.84|466.01|463.61|466.24|463.84|465.77|463.37|0
1656350820000|2022-06-27 17:27:00|465.61|463.21|466.08|463.68|466.08|463.68|465.61|463.21|0
1656350830000|2022-06-27 17:27:10|465.77|463.37|465.85|463.45|465.85|463.45|465.77|463.37|0
1656350840000|2022-06-27 17:27:20|465.77|463.37|466.24|463.84|466.24|463.84|465.77|463.37|0
1656350850000|2022-06-27 17:27:30|466.4|464|466.4|464|466.4|464|466.4|464|0
1656350860000|2022-06-27 17:27:40|466.24|463.84|466.55|464.15|466.71|464.31|466.24|463.84|0
1656350870000|2022-06-27 17:27:50|466.86|464.46|466.55|464.15|466.86|464.46|466.39|463.99|0
1656350880000|2022-06-27 17:28:00|466.48|464.08|466.55|464.15|466.71|464.31|466.48|464.08|0
1656350890000|2022-06-27 17:28:10|466.39|463.99|466.55|464.15|466.55|464.15|466.39|463.99|0
1656350900000|2022-06-27 17:28:20|466.39|463.99|465.93|463.53|466.39|463.99|465.93|463.53|0
1656350910000|2022-06-27 17:28:30|465.77|463.37|466.39|463.99|466.39|463.99|465.77|463.37|0
1656350920000|2022-06-27 17:28:40|466.08|463.68|466.08|463.68|466.24|463.84|466.08|463.68|0
1656350930000|2022-06-27 17:28:50|466.24|463.84|466.55|464.15|466.55|464.15|466.24|463.84|0
1656350940000|2022-06-27 17:29:00|466.39|463.99|466.01|463.61|466.39|463.99|466.01|463.61|0
1656350950000|2022-06-27 17:29:10|465.93|463.53|466.08|463.68|466.08|463.68|465.93|463.53|0
1656350960000|2022-06-27 17:29:20|465.93|463.53|466.08|463.68|466.08|463.68|465.77|463.37|0
1656350970000|2022-06-27 17:29:30|466.01|463.61|465.93|463.53|466.08|463.68|465.93|463.53|0
1656350980000|2022-06-27 17:29:40|466.08|463.68|465.77|463.37|466.08|463.68|465.61|463.21|0
1656350990000|2022-06-27 17:29:50|465.93|463.53|466.08|463.68|466.08|463.68|465.93|463.53|0
1656351000000|2022-06-27 17:30:00|466.55|464.15|466.39|463.99|466.55|464.15|466.39|463.99|0
1656351010000|2022-06-27 17:30:10|466.32|463.92|466.48|464.08|466.48|464.08|465.93|463.53|0
1656351020000|2022-06-27 17:30:20|466.55|464.15|466.55|464.15|466.55|464.15|466.24|463.84|0
1656351030000|2022-06-27 17:30:30|466.24|463.84|466.55|464.15|466.55|464.15|466.24|463.84|0
1656351040000|2022-06-27 17:30:40|466.86|464.46|467.33|464.93|467.33|464.93|466.86|464.46|0
1656351050000|2022-06-27 17:30:50|467.49|465.09|467.18|464.78|467.49|465.09|467.18|464.78|0
1656351060000|2022-06-27 17:31:00|467.49|465.09|467.8|465.4|467.8|465.4|467.49|465.09|0
1656351070000|2022-06-27 17:31:10|468.12|465.72|467.33|464.93|468.12|465.72|467.33|464.93|0
1656351080000|2022-06-27 17:31:20|467.18|464.78|466.71|464.31|467.18|464.78|466.71|464.31|0
1656351090000|2022-06-27 17:31:30|466.55|464.15|466.86|464.46|466.86|464.46|466.39|463.99|0
1656351100000|2022-06-27 17:31:40|466.71|464.31|466.71|464.31|467.02|464.62|466.71|464.31|0
1656351110000|2022-06-27 17:31:50|467.02|464.62|467.02|464.62|467.18|464.78|466.86|464.46|0
1656351120000|2022-06-27 17:32:00|467.33|464.93|467.65|465.25|467.65|465.25|467.18|464.78|0
1656351130000|2022-06-27 17:32:10|467.8|465.4|467.96|465.56|467.96|465.56|467.8|465.4|0
1656351140000|2022-06-27 17:32:20|467.73|465.33|467.49|465.09|467.73|465.33|467.49|465.09|0
1656351150000|2022-06-27 17:32:30|467.65|465.25|467.8|465.4|467.8|465.4|467.18|464.78|0
1656351160000|2022-06-27 17:32:40|467.65|465.25|467.65|465.25|467.65|465.25|467.65|465.25|0
1656351170000|2022-06-27 17:32:50|467.49|465.09|467.65|465.25|467.65|465.25|467.49|465.09|0
1656351180000|2022-06-27 17:33:00|467.8|465.4|467.65|465.25|467.8|465.4|467.49|465.09|0
1656351190000|2022-06-27 17:33:10|467.8|465.4|467.8|465.4|467.8|465.4|467.49|465.09|0
1656351200000|2022-06-27 17:33:20|467.96|465.56|468.12|465.72|468.27|465.87|467.96|465.56|0
1656351210000|2022-06-27 17:33:30|467.8|465.4|467.65|465.25|467.8|465.4|467.65|465.25|0
1656351220000|2022-06-27 17:33:40|467.49|465.09|467.8|465.4|467.8|465.4|467.49|465.09|0
1656351230000|2022-06-27 17:33:50|468.12|465.72|468.12|465.72|468.12|465.72|467.96|465.56|0
1656351240000|2022-06-27 17:34:00|468.27|465.87|468.27|465.87|468.27|465.87|468.12|465.72|0
1656351250000|2022-06-27 17:34:10|468.43|466.03|468.27|465.87|468.43|466.03|468.27|465.87|0
1656351260000|2022-06-27 17:34:20|468.12|465.72|468.11|465.71|468.12|465.72|467.96|465.56|0
1656351270000|2022-06-27 17:34:30|468.27|465.87|467.96|465.56|468.27|465.87|467.96|465.56|0
1656351280000|2022-06-27 17:34:40|468.11|465.71|467.96|465.56|468.11|465.71|467.96|465.56|0
1656351290000|2022-06-27 17:34:50|468.11|465.71|467.8|465.4|468.11|465.71|467.8|465.4|0
1656351300000|2022-06-27 17:35:00|467.96|465.56|468.59|466.19|468.59|466.19|467.96|465.56|0
1656351310000|2022-06-27 17:35:10|468.74|466.34|468.59|466.19|468.9|466.5|468.59|466.19|0
1656351320000|2022-06-27 17:35:20|468.43|466.03|468.74|466.34|468.74|466.34|468.43|466.03|0
1656351330000|2022-06-27 17:35:30|468.59|466.19|468.11|465.71|468.59|466.19|467.8|465.4|0
1656351340000|2022-06-27 17:35:40|468.04|465.64|468.27|465.87|468.27|465.87|467.96|465.56|0
1656351350000|2022-06-27 17:35:50|468.11|465.71|468.11|465.71|468.11|465.71|467.96|465.56|0
1656351360000|2022-06-27 17:36:00|468.27|465.87|468.27|465.87|468.43|466.03|468.27|465.87|0
1656351370000|2022-06-27 17:36:10|467.64|465.24|467.64|465.24|467.8|465.4|467.49|465.09|0
1656351380000|2022-06-27 17:36:20|467.49|465.09|467.17|464.77|467.49|465.09|467.17|464.77|0
1656351390000|2022-06-27 17:36:30|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1656351400000|2022-06-27 17:36:40|467.49|465.09|467.49|465.09|467.64|465.24|467.49|465.09|0
1656351410000|2022-06-27 17:36:50|467.64|465.24|467.33|464.93|467.8|465.4|467.33|464.93|0
1656351420000|2022-06-27 17:37:00|467.49|465.09|467.49|465.09|467.49|465.09|467.41|465.01|0
1656351430000|2022-06-27 17:37:10|467.33|464.93|467.64|465.24|467.64|465.24|467.33|464.93|0
1656351440000|2022-06-27 17:37:20|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1656351450000|2022-06-27 17:37:30|468.11|465.71|468.43|466.03|468.43|466.03|468.11|465.71|0
1656351460000|2022-06-27 17:37:40|468.27|465.87|468.58|466.18|468.58|466.18|468.27|465.87|0
1656351470000|2022-06-27 17:37:50|468.74|466.34|468.74|466.34|469.05|466.65|468.43|466.03|0
1656351480000|2022-06-27 17:38:00|469.05|466.65|469.21|466.81|469.21|466.81|469.05|466.65|0
1656351490000|2022-06-27 17:38:10|469.29|466.89|468.74|466.34|469.29|466.89|468.74|466.34|0
1656351500000|2022-06-27 17:38:20|468.27|465.87|468.27|465.87|468.43|466.03|468.27|465.87|0
1656351510000|2022-06-27 17:38:30|468.2|465.8|467.02|464.62|468.2|465.8|467.02|464.62|0
1656351520000|2022-06-27 17:38:40|466.86|464.46|467.17|464.77|467.17|464.77|466.86|464.46|0
1656351530000|2022-06-27 17:38:50|467.64|465.24|467.49|465.09|467.96|465.56|467.49|465.09|0
1656351540000|2022-06-27 17:39:00|467.33|464.93|467.49|465.09|467.64|465.24|467.33|464.93|0
1656351550000|2022-06-27 17:39:10|467.64|465.24|467.49|465.09|467.64|465.24|467.49|465.09|0
1656351560000|2022-06-27 17:39:20|467.33|464.93|467.49|465.09|467.49|465.09|467.33|464.93|0
1656351570000|2022-06-27 17:39:30|467.64|465.24|467.64|465.24|467.8|465.4|467.64|465.24|0
1656351580000|2022-06-27 17:39:40|467.49|465.09|467.64|465.24|467.64|465.24|467.49|465.09|0
1656351590000|2022-06-27 17:39:50|467.33|464.93|467.41|465.01|467.49|465.09|467.33|464.93|0
1656351600000|2022-06-27 17:40:00|467.8|465.4|467.49|465.09|467.8|465.4|467.49|465.09|0
1656351610000|2022-06-27 17:40:10|467.17|464.77|467.49|465.09|467.49|465.09|467.02|464.62|0
1656351620000|2022-06-27 17:40:20|467.64|465.24|467.96|465.56|468.11|465.71|467.64|465.24|0
1656351630000|2022-06-27 17:40:30|467.49|465.09|467.8|465.4|467.8|465.4|467.49|465.09|0
1656351640000|2022-06-27 17:40:40|467.64|465.24|467.64|465.24|467.64|465.24|467.57|465.17|0
1656351650000|2022-06-27 17:40:50|467.8|465.4|468.43|466.03|468.43|466.03|467.8|465.4|0
1656351660000|2022-06-27 17:41:00|469.37|466.97|469.21|466.81|469.68|467.28|469.21|466.81|0
1656351670000|2022-06-27 17:41:10|469.37|466.97|469.84|467.44|469.84|467.44|469.37|466.97|0
1656351680000|2022-06-27 17:41:20|469.76|467.36|469.37|466.97|469.76|467.36|469.37|466.97|0
1656351690000|2022-06-27 17:41:30|469.84|467.44|470.31|467.91|470.31|467.91|469.84|467.44|0
1656351700000|2022-06-27 17:41:40|470|467.6|469.52|467.12|470|467.6|469.52|467.12|0
1656351710000|2022-06-27 17:41:50|469.68|467.28|470|467.6|470|467.6|469.37|466.97|0
1656351720000|2022-06-27 17:42:00|470.08|467.68|469.84|467.44|470.08|467.68|469.84|467.44|0
1656351730000|2022-06-27 17:42:10|469.68|467.28|469.21|466.81|469.68|467.28|469.21|466.81|0
1656351740000|2022-06-27 17:42:20|469.52|467.12|469.37|466.97|469.52|467.12|469.37|466.97|0
1656351750000|2022-06-27 17:42:30|470|467.6|470.39|467.99|470.47|468.07|470|467.6|0
1656351760000|2022-06-27 17:42:40|470.31|467.91|470.62|468.22|470.94|468.54|470.31|467.91|0
1656351770000|2022-06-27 17:42:50|470.31|467.91|470.78|468.38|470.78|468.38|470.31|467.91|0
1656351780000|2022-06-27 17:43:00|470.62|468.22|470.78|468.38|470.78|468.38|470.62|468.22|0
1656351790000|2022-06-27 17:43:10|470.62|468.22|470.78|468.38|470.94|468.54|470.62|468.22|0
1656351800000|2022-06-27 17:43:20|470.62|468.22|470.31|467.91|470.62|468.22|470.31|467.91|0
1656351810000|2022-06-27 17:43:30|470.47|468.07|470.62|468.22|470.62|468.22|470.47|468.07|0
1656351820000|2022-06-27 17:43:40|470.94|468.54|471.1|468.7|471.1|468.7|470.94|468.54|0
1656351830000|2022-06-27 17:43:50|471.25|468.85|471.02|468.62|471.25|468.85|471.02|468.62|0
1656351840000|2022-06-27 17:44:00|471.25|468.85|471.25|468.85|471.25|468.85|471.1|468.7|0
1656351850000|2022-06-27 17:44:10|471.41|469.01|471.41|469.01|471.41|469.01|471.1|468.7|0
1656351860000|2022-06-27 17:44:20|471.25|468.85|470.94|468.54|471.57|469.17|470.94|468.54|0
1656351870000|2022-06-27 17:44:30|471.1|468.7|470.47|468.07|471.1|468.7|470.47|468.07|0
1656351880000|2022-06-27 17:44:40|470.62|468.22|470.78|468.38|470.78|468.38|470.47|468.07|0
1656351890000|2022-06-27 17:44:50|470.62|468.22|470.47|468.07|470.62|468.22|470.39|467.99|0
1656351900000|2022-06-27 17:45:00|470.62|468.22|470.47|468.07|470.62|468.22|470.31|467.91|0
1656351910000|2022-06-27 17:45:10|470.31|467.91|470.94|468.54|470.94|468.54|470.15|467.75|0
1656351920000|2022-06-27 17:45:20|471.25|468.85|471.73|469.33|471.73|469.33|471.25|468.85|0
1656351930000|2022-06-27 17:45:30|471.88|469.48|472.2|469.8|472.2|469.8|471.88|469.48|0
1656351940000|2022-06-27 17:45:40|472.36|469.96|472.99|470.59|472.99|470.59|472.2|469.8|0
1656351950000|2022-06-27 17:45:50|473.14|470.74|472.83|470.43|473.14|470.74|472.83|470.43|0
1656351960000|2022-06-27 17:46:00|472.99|470.59|472.51|470.11|473.3|470.9|472.51|470.11|0
1656351970000|2022-06-27 17:46:10|472.67|470.27|472.04|469.64|472.67|470.27|472.04|469.64|0
1656351980000|2022-06-27 17:46:20|472.36|469.96|472.04|469.64|472.36|469.96|472.04|469.64|0
1656351990000|2022-06-27 17:46:30|472.36|469.96|472.2|469.8|472.36|469.96|472.04|469.64|0
1656352000000|2022-06-27 17:46:40|472.36|469.96|472.2|469.8|472.36|469.96|472.2|469.8|0
1656352010000|2022-06-27 17:46:50|472.51|470.11|472.51|470.11|472.51|470.11|472.2|469.8|0
1656352020000|2022-06-27 17:47:00|472.83|470.43|472.67|470.27|472.83|470.43|472.67|470.27|0
1656352030000|2022-06-27 17:47:10|472.83|470.43|472.83|470.43|472.83|470.43|472.67|470.27|0
1656352040000|2022-06-27 17:47:20|472.99|470.59|472.83|470.43|472.99|470.59|472.83|470.43|0
1656352050000|2022-06-27 17:47:30|472.67|470.27|472.51|470.11|472.83|470.43|472.51|470.11|0
1656352060000|2022-06-27 17:47:40|472.67|470.27|472.83|470.43|472.83|470.43|472.67|470.27|0
1656352070000|2022-06-27 17:47:50|472.99|470.59|472.99|470.59|472.99|470.59|472.83|470.43|0
1656352080000|2022-06-27 17:48:00|473.14|470.74|472.99|470.59|473.14|470.74|472.99|470.59|0
1656352090000|2022-06-27 17:48:10|472.83|470.43|472.83|470.43|472.83|470.43|472.67|470.27|0
1656352100000|2022-06-27 17:48:20|472.67|470.27|472.35|469.95|472.67|470.27|472.35|469.95|0
1656352110000|2022-06-27 17:48:30|472.67|470.27|472.67|470.27|472.67|470.27|472.59|470.19|0
1656352120000|2022-06-27 17:48:40|472.83|470.43|472.99|470.59|472.99|470.59|472.83|470.43|0
1656352130000|2022-06-27 17:48:50|473.14|470.74|473.3|470.9|473.3|470.9|473.14|470.74|0
1656352140000|2022-06-27 17:49:00|472.99|470.59|472.99|470.59|473.14|470.74|472.99|470.59|0
1656352150000|2022-06-27 17:49:10|472.83|470.43|472.99|470.59|473.14|470.74|472.83|470.43|0
1656352160000|2022-06-27 17:49:20|473.14|470.74|472.83|470.43|473.14|470.74|472.83|470.43|0
1656352170000|2022-06-27 17:49:30|472.67|470.27|471.72|469.32|472.67|470.27|471.72|469.32|0
1656352180000|2022-06-27 17:49:40|471.88|469.48|471.88|469.48|471.88|469.48|471.72|469.32|0
1656352190000|2022-06-27 17:49:50|472.04|469.64|471.41|469.01|472.04|469.64|471.41|469.01|0
1656352200000|2022-06-27 17:50:00|470.94|468.54|471.09|468.69|471.09|468.69|470.78|468.38|0
1656352210000|2022-06-27 17:50:10|471.25|468.85|471.41|469.01|471.88|469.48|471.25|468.85|0
1656352220000|2022-06-27 17:50:20|471.57|469.17|471.09|468.69|471.57|469.17|471.09|468.69|0
1656352230000|2022-06-27 17:50:30|470.94|468.54|470.94|468.54|471.25|468.85|470.94|468.54|0
1656352240000|2022-06-27 17:50:40|470.78|468.38|470.94|468.54|470.94|468.54|470.78|468.38|0
1656352250000|2022-06-27 17:50:50|470.78|468.38|470.31|467.91|470.78|468.38|470.15|467.75|0
1656352260000|2022-06-27 17:51:00|469.99|467.59|469.99|467.59|470.15|467.75|469.99|467.59|0
1656352270000|2022-06-27 17:51:10|470.31|467.91|469.84|467.44|470.31|467.91|469.84|467.44|0
1656352280000|2022-06-27 17:51:20|469.99|467.59|469.99|467.59|470.15|467.75|469.99|467.59|0
1656352290000|2022-06-27 17:51:30|470.31|467.91|470.62|468.22|470.78|468.38|470.31|467.91|0
1656352300000|2022-06-27 17:51:40|470.78|468.38|471.09|468.69|471.09|468.69|470.78|468.38|0
1656352310000|2022-06-27 17:51:50|470.94|468.54|471.09|468.69|471.09|468.69|470.94|468.54|0
1656352320000|2022-06-27 17:52:00|470.78|468.38|470.78|468.38|471.25|468.85|470.78|468.38|0
1656352330000|2022-06-27 17:52:10|470.62|468.22|470.46|468.06|470.62|468.22|470.46|468.06|0
1656352340000|2022-06-27 17:52:20|470.62|468.22|470.46|468.06|470.62|468.22|470.46|468.06|0
1656352350000|2022-06-27 17:52:30|470.78|468.38|470.46|468.06|470.78|468.38|470.46|468.06|0
1656352360000|2022-06-27 17:52:40|470.62|468.22|470.94|468.54|470.94|468.54|470.46|468.06|0
1656352370000|2022-06-27 17:52:50|471.09|468.69|470.78|468.38|471.09|468.69|470.78|468.38|0
1656352380000|2022-06-27 17:53:00|470.86|468.46|470.78|468.38|470.86|468.46|470.62|468.22|0
1656352390000|2022-06-27 17:53:10|470.46|468.06|470.55|468.15|470.55|468.15|470.46|468.06|0
1656352400000|2022-06-27 17:53:20|470.46|468.06|469.83|467.43|470.46|468.06|469.83|467.43|0
1656352410000|2022-06-27 17:53:30|469.99|467.59|469.83|467.43|469.99|467.59|469.83|467.43|0
1656352420000|2022-06-27 17:53:40|469.99|467.59|469.99|467.59|469.99|467.59|469.99|467.59|0
1656352430000|2022-06-27 17:53:50|470.15|467.75|470.62|468.22|470.62|468.22|470.15|467.75|0
1656352440000|2022-06-27 17:54:00|470.31|467.91|469.83|467.43|470.31|467.91|469.83|467.43|0
1656352450000|2022-06-27 17:54:10|469.68|467.28|469.21|466.81|469.68|467.28|469.21|466.81|0
1656352460000|2022-06-27 17:54:20|469.05|466.65|469.83|467.43|469.83|467.43|469.05|466.65|0
1656352470000|2022-06-27 17:54:30|469.68|467.28|469.68|467.28|469.68|467.28|469.68|467.28|0
1656352480000|2022-06-27 17:54:40|469.52|467.12|469.99|467.59|469.99|467.59|469.52|467.12|0
1656352490000|2022-06-27 17:54:50|470.15|467.75|470.15|467.75|470.46|468.06|470.15|467.75|0
1656352500000|2022-06-27 17:55:00|469.83|467.43|470.31|467.91|470.46|468.06|469.83|467.43|0
1656352510000|2022-06-27 17:55:10|470.15|467.75|470.31|467.91|470.31|467.91|470.15|467.75|0
1656352520000|2022-06-27 17:55:20|470.15|467.75|470.46|468.06|470.46|468.06|469.99|467.59|0
1656352530000|2022-06-27 17:55:30|470.31|467.91|470.15|467.75|470.46|468.06|470.15|467.75|0
1656352540000|2022-06-27 17:55:40|470.46|468.06|470.31|467.91|470.46|468.06|470.15|467.75|0
1656352550000|2022-06-27 17:55:50|469.99|467.59|470.46|468.06|470.46|468.06|469.99|467.59|0
1656352560000|2022-06-27 17:56:00|470.78|468.38|470.78|468.38|470.78|468.38|470.62|468.22|0
1656352570000|2022-06-27 17:56:10|470.46|468.06|470.15|467.75|470.46|468.06|470.15|467.75|0
1656352580000|2022-06-27 17:56:20|470.31|467.91|470.31|467.91|470.31|467.91|470.31|467.91|0
1656352590000|2022-06-27 17:56:30|470.46|468.06|470.31|467.91|470.62|468.22|470.31|467.91|0
1656352600000|2022-06-27 17:56:40|470.15|467.75|470.31|467.91|470.46|468.06|470.15|467.75|0
1656352610000|2022-06-27 17:56:50|470.46|468.06|470.31|467.91|470.46|468.06|470.31|467.91|0
1656352620000|2022-06-27 17:57:00|470.78|468.38|470.62|468.22|470.78|468.38|470.46|468.06|0
1656352630000|2022-06-27 17:57:10|470.46|468.06|470.78|468.38|470.78|468.38|470.46|468.06|0
1656352640000|2022-06-27 17:57:20|471.09|468.69|471.09|468.69|471.09|468.69|470.93|468.53|0
1656352650000|2022-06-27 17:57:30|470.78|468.38|470.78|468.38|470.78|468.38|470.78|468.38|0
1656352660000|2022-06-27 17:57:40|470.93|468.53|470.15|467.75|470.93|468.53|470.15|467.75|0
1656352670000|2022-06-27 17:57:50|469.68|467.28|469.83|467.43|469.99|467.59|469.68|467.28|0
1656352680000|2022-06-27 17:58:00|469.99|467.59|470.46|468.06|470.46|468.06|469.99|467.59|0
1656352690000|2022-06-27 17:58:10|470.3|467.9|470.93|468.53|470.93|468.53|470.3|467.9|0
1656352700000|2022-06-27 17:58:20|470.78|468.38|470.3|467.9|470.93|468.53|470.3|467.9|0
1656352710000|2022-06-27 17:58:30|470.46|468.06|471.56|469.16|471.56|469.16|470.46|468.06|0
1656352720000|2022-06-27 17:58:40|471.25|468.85|470.62|468.22|471.25|468.85|470.62|468.22|0
1656352730000|2022-06-27 17:58:50|471.25|468.85|471.41|469.01|471.41|469.01|471.09|468.69|0
1656352740000|2022-06-27 17:59:00|471.25|468.85|470.78|468.38|471.25|468.85|470.62|468.22|0
1656352750000|2022-06-27 17:59:10|471.25|468.85|470.93|468.53|471.25|468.85|470.62|468.22|0
1656352760000|2022-06-27 17:59:20|471.09|468.69|471.41|469.01|471.41|469.01|471.09|468.69|0
1656352770000|2022-06-27 17:59:30|471.25|468.85|471.09|468.69|471.25|468.85|470.93|468.53|0
1656352780000|2022-06-27 17:59:40|471.25|468.85|471.09|468.69|471.25|468.85|470.93|468.53|0
1656352790000|2022-06-27 17:59:50|470.93|468.53|471.41|469.01|471.41|469.01|470.93|468.53|0
1656352800000|2022-06-27 18:00:00|471.56|469.16|471.09|468.69|471.56|469.16|471.09|468.69|0
1656352810000|2022-06-27 18:00:10|471.72|469.32|471.72|469.32|471.88|469.48|471.72|469.32|0
1656352820000|2022-06-27 18:00:20|472.82|470.42|472.82|470.42|472.82|470.42|472.82|470.42|0
1656352830000|2022-06-27 18:00:30|472.98|470.58|472.82|470.42|472.98|470.58|472.67|470.27|0
1656352840000|2022-06-27 18:00:40|472.98|470.58|471.3|468.9|472.98|470.58|471.3|468.9|0
1656352850000|2022-06-27 18:00:50|471.62|469.22|473.83|471.43|473.83|471.43|471.62|469.22|0
1656352860000|2022-06-27 18:01:00|474.14|471.74|474.3|471.9|474.3|471.9|474.14|471.74|0
1656352870000|2022-06-27 18:01:10|473.83|471.43|471.78|469.38|473.83|471.43|471.78|469.38|0
1656352880000|2022-06-27 18:01:20|470.21|467.81|470.37|467.97|470.99|468.59|470.21|467.81|0
1656352890000|2022-06-27 18:01:30|471.15|468.75|470.68|468.28|471.15|468.75|470.52|468.12|0
1656352900000|2022-06-27 18:01:40|471.31|468.91|471.47|469.07|471.78|469.38|471.31|468.91|0
1656352910000|2022-06-27 18:01:50|471.62|469.22|471.62|469.22|471.62|469.22|471.31|468.91|0
1656352920000|2022-06-27 18:02:00|471.86|469.46|472.26|469.86|472.26|469.86|471.86|469.46|0
1656352930000|2022-06-27 18:02:10|472.41|470.01|472.41|470.01|472.41|470.01|472.1|469.7|0
1656352940000|2022-06-27 18:02:20|472.26|469.86|471.94|469.54|472.26|469.86|471.94|469.54|0
1656352950000|2022-06-27 18:02:30|471.62|469.22|471.15|468.75|471.62|469.22|471.15|468.75|0
1656352960000|2022-06-27 18:02:40|471.31|468.91|471.15|468.75|471.31|468.91|471.15|468.75|0
1656352970000|2022-06-27 18:02:50|470.99|468.59|470.99|468.59|470.99|468.59|470.99|468.59|0
1656352980000|2022-06-27 18:03:00|471.15|468.75|470.68|468.28|471.15|468.75|470.68|468.28|0
1656352990000|2022-06-27 18:03:10|470.52|468.12|469.58|467.18|470.52|468.12|469.58|467.18|0
1656353000000|2022-06-27 18:03:20|469.42|467.02|469.58|467.18|469.74|467.34|469.42|467.02|0
1656353010000|2022-06-27 18:03:30|469.74|467.34|470.36|467.96|470.36|467.96|469.74|467.34|0
1656353020000|2022-06-27 18:03:40|470.52|468.12|470.36|467.96|470.52|468.12|470.36|467.96|0
1656353030000|2022-06-27 18:03:50|470.21|467.81|470.36|467.96|470.36|467.96|470.21|467.81|0
1656353040000|2022-06-27 18:04:00|470.68|468.28|470.68|468.28|470.68|468.28|470.21|467.81|0
1656353050000|2022-06-27 18:04:10|470.84|468.44|470.84|468.44|470.84|468.44|470.68|468.28|0
1656353060000|2022-06-27 18:04:20|471.15|468.75|470.99|468.59|471.15|468.75|470.99|468.59|0
1656353070000|2022-06-27 18:04:30|471.15|468.75|470.84|468.44|471.15|468.75|470.84|468.44|0
1656353080000|2022-06-27 18:04:40|470.52|468.12|470.68|468.28|470.84|468.44|470.52|468.12|0
1656353090000|2022-06-27 18:04:50|470.52|468.12|469.89|467.49|470.52|468.12|469.89|467.49|0
1656353100000|2022-06-27 18:05:00|469.73|467.33|470.05|467.65|470.21|467.81|469.73|467.33|0
1656353110000|2022-06-27 18:05:10|470.21|467.81|469.58|467.18|470.21|467.81|469.58|467.18|0
1656353120000|2022-06-27 18:05:20|469.42|467.02|469.73|467.33|469.73|467.33|469.42|467.02|0
1656353130000|2022-06-27 18:05:30|469.89|467.49|470.21|467.81|470.21|467.81|469.89|467.49|0
1656353140000|2022-06-27 18:05:40|470.52|468.12|470.36|467.96|470.52|468.12|470.21|467.81|0
1656353150000|2022-06-27 18:05:50|470.52|468.12|470.68|468.28|470.99|468.59|470.52|468.12|0
1656353160000|2022-06-27 18:06:00|470.99|468.59|471.47|469.07|471.47|469.07|470.99|468.59|0
1656353170000|2022-06-27 18:06:10|471.31|468.91|471.47|469.07|471.47|469.07|471.31|468.91|0
1656353180000|2022-06-27 18:06:20|471.62|469.22|471.47|469.07|471.94|469.54|471.47|469.07|0
1656353190000|2022-06-27 18:06:30|471.31|468.91|471.78|469.38|471.78|469.38|471.31|468.91|0
1656353200000|2022-06-27 18:06:40|471.94|469.54|471.62|469.22|471.94|469.54|471.62|469.22|0
1656353210000|2022-06-27 18:06:50|471.94|469.54|471.55|469.15|471.94|469.54|471.55|469.15|0
1656353220000|2022-06-27 18:07:00|472.41|470.01|472.25|469.85|472.41|470.01|472.1|469.7|0
1656353230000|2022-06-27 18:07:10|472.57|470.17|471.78|469.38|472.73|470.33|471.78|469.38|0
1656353240000|2022-06-27 18:07:20|471.47|469.07|471.31|468.91|471.47|469.07|471.15|468.75|0
1656353250000|2022-06-27 18:07:30|471.47|469.07|471.47|469.07|471.47|469.07|471.31|468.91|0
1656353260000|2022-06-27 18:07:40|470.92|468.52|471.31|468.91|471.31|468.91|470.92|468.52|0
1656353270000|2022-06-27 18:07:50|471.62|469.22|471.94|469.54|471.94|469.54|471.47|469.07|0
1656353280000|2022-06-27 18:08:00|472.41|470.01|471.78|469.38|472.73|470.33|471.78|469.38|0
1656353290000|2022-06-27 18:08:10|471.62|469.22|471.86|469.46|471.86|469.46|471.62|469.22|0
1656353300000|2022-06-27 18:08:20|471.78|469.38|471.31|468.91|471.78|469.38|471.31|468.91|0
1656353310000|2022-06-27 18:08:30|471.15|468.75|471.15|468.75|471.46|469.06|471.15|468.75|0
1656353320000|2022-06-27 18:08:40|471.07|468.67|471.15|468.75|471.15|468.75|470.99|468.59|0
1656353330000|2022-06-27 18:08:50|470.83|468.43|470.99|468.59|470.99|468.59|470.83|468.43|0
1656353340000|2022-06-27 18:09:00|470.83|468.43|470.68|468.28|470.83|468.43|470.68|468.28|0
1656353350000|2022-06-27 18:09:10|470.83|468.43|470.83|468.43|470.99|468.59|470.83|468.43|0
1656353360000|2022-06-27 18:09:20|470.99|468.59|470.68|468.28|470.99|468.59|470.68|468.28|0
1656353370000|2022-06-27 18:09:30|470.99|468.59|470.99|468.59|470.99|468.59|470.68|468.28|0
1656353380000|2022-06-27 18:09:40|471.15|468.75|471.31|468.91|471.31|468.91|471.15|468.75|0
1656353390000|2022-06-27 18:09:50|471.15|468.75|471.46|469.06|471.46|469.06|471.15|468.75|0
1656353400000|2022-06-27 18:10:00|471.31|468.91|470.99|468.59|471.31|468.91|470.99|468.59|0
1656353410000|2022-06-27 18:10:10|471.31|468.91|471.15|468.75|471.46|469.06|471.15|468.75|0
1656353420000|2022-06-27 18:10:20|471.23|468.83|471.39|468.99|471.39|468.99|470.83|468.43|0
1656353430000|2022-06-27 18:10:30|471.15|468.75|471.15|468.75|471.15|468.75|470.99|468.59|0
1656353440000|2022-06-27 18:10:40|471.46|469.06|471.15|468.75|471.46|469.06|471.15|468.75|0
1656353450000|2022-06-27 18:10:50|471.31|468.91|471.31|468.91|471.31|468.91|471.31|468.91|0
1656353460000|2022-06-27 18:11:00|470.99|468.59|471.46|469.06|471.46|469.06|470.99|468.59|0
1656353470000|2022-06-27 18:11:10|471.62|469.22|471.46|469.06|471.62|469.22|471.39|468.99|0
1656353480000|2022-06-27 18:11:20|471.15|468.75|470.2|467.8|471.15|468.75|470.2|467.8|0
1656353490000|2022-06-27 18:11:30|470.05|467.65|470.36|467.96|470.36|467.96|470.05|467.65|0
1656353500000|2022-06-27 18:11:40|470.05|467.65|470.52|468.12|470.52|468.12|470.05|467.65|0
1656353510000|2022-06-27 18:11:50|470.68|468.28|470.99|468.59|470.99|468.59|470.68|468.28|0
1656353520000|2022-06-27 18:12:00|471.15|468.75|471.15|468.75|471.31|468.91|471.15|468.75|0
1656353530000|2022-06-27 18:12:10|471.31|468.91|471.15|468.75|471.31|468.91|470.99|468.59|0
1656353540000|2022-06-27 18:12:20|471.46|469.06|472.57|470.17|472.57|470.17|471.46|469.06|0
1656353550000|2022-06-27 18:12:30|472.41|470.01|471.94|469.54|472.41|470.01|471.94|469.54|0
1656353560000|2022-06-27 18:12:40|471.62|469.22|471.62|469.22|471.62|469.22|471.46|469.06|0
1656353570000|2022-06-27 18:12:50|470.99|468.59|470.36|467.96|470.99|468.59|470.36|467.96|0
1656353580000|2022-06-27 18:13:00|470.05|467.65|470.2|467.8|470.36|467.96|470.05|467.65|0
1656353590000|2022-06-27 18:13:10|470.05|467.65|470.36|467.96|470.52|468.12|470.05|467.65|0
1656353600000|2022-06-27 18:13:20|470.52|468.12|470.05|467.65|470.52|468.12|470.05|467.65|0
1656353610000|2022-06-27 18:13:30|469.89|467.49|468.95|466.55|469.89|467.49|468.95|466.55|0
1656353620000|2022-06-27 18:13:40|469.26|466.86|469.57|467.17|469.89|467.49|469.26|466.86|0
1656353630000|2022-06-27 18:13:50|469.73|467.33|470.05|467.65|470.05|467.65|469.73|467.33|0
1656353640000|2022-06-27 18:14:00|469.42|467.02|470.05|467.65|470.05|467.65|469.42|467.02|0
1656353650000|2022-06-27 18:14:10|469.73|467.33|469.42|467.02|469.73|467.33|469.42|467.02|0
1656353660000|2022-06-27 18:14:20|469.57|467.17|469.73|467.33|469.73|467.33|469.57|467.17|0
1656353670000|2022-06-27 18:14:30|469.42|467.02|469.26|466.86|469.57|467.17|469.26|466.86|0
1656353680000|2022-06-27 18:14:40|468.95|466.55|469.42|467.02|469.42|467.02|468.79|466.39|0
1656353690000|2022-06-27 18:14:50|469.57|467.17|469.73|467.33|469.73|467.33|469.57|467.17|0
1656353700000|2022-06-27 18:15:00|469.42|467.02|469.42|467.02|469.5|467.1|469.26|466.86|0
1656353710000|2022-06-27 18:15:10|468.95|466.55|468.79|466.39|468.95|466.55|468.79|466.39|0
1656353720000|2022-06-27 18:15:20|468.95|466.55|468.79|466.39|468.95|466.55|468.63|466.23|0
1656353730000|2022-06-27 18:15:30|468.63|466.23|468.63|466.23|468.63|466.23|468.47|466.07|0
1656353740000|2022-06-27 18:15:40|468.79|466.39|468.63|466.23|468.79|466.39|468.63|466.23|0
1656353750000|2022-06-27 18:15:50|468.47|466.07|468.63|466.23|468.79|466.39|468.32|465.92|0
1656353760000|2022-06-27 18:16:00|469.42|467.02|469.1|466.7|469.42|467.02|469.1|466.7|0
1656353770000|2022-06-27 18:16:10|468.95|466.55|469.1|466.7|469.1|466.7|468.63|466.23|0
1656353780000|2022-06-27 18:16:20|468.95|466.55|468.63|466.23|468.95|466.55|468.63|466.23|0
1656353790000|2022-06-27 18:16:30|468.47|466.07|468.63|466.23|468.71|466.31|468.47|466.07|0
1656353800000|2022-06-27 18:16:40|468.79|466.39|468.32|465.92|468.79|466.39|468.32|465.92|0
1656353810000|2022-06-27 18:16:50|468.47|466.07|468.32|465.92|468.47|466.07|468.16|465.76|0
1656353820000|2022-06-27 18:17:00|468.16|465.76|468|465.6|468.16|465.76|468|465.6|0
1656353830000|2022-06-27 18:17:10|468.16|465.76|468|465.6|468.16|465.76|468|465.6|0
1656353840000|2022-06-27 18:17:20|468.16|465.76|468.63|466.23|468.63|466.23|468.16|465.76|0
1656353850000|2022-06-27 18:17:30|468.79|466.39|469.26|466.86|469.26|466.86|468.79|466.39|0
1656353860000|2022-06-27 18:17:40|469.42|467.02|469.42|467.02|469.42|467.02|469.26|466.86|0
1656353870000|2022-06-27 18:17:50|469.26|466.86|468.79|466.39|469.26|466.86|468.63|466.23|0
1656353880000|2022-06-27 18:18:00|468.63|466.23|468.79|466.39|469.1|466.7|468.63|466.23|0
1656353890000|2022-06-27 18:18:10|468.94|466.54|468.32|465.92|468.94|466.54|468.32|465.92|0
1656353900000|2022-06-27 18:18:20|467.53|465.13|467.69|465.29|467.69|465.29|467.53|465.13|0
1656353910000|2022-06-27 18:18:30|468.16|465.76|467.53|465.13|468.16|465.76|467.53|465.13|0
1656353920000|2022-06-27 18:18:40|467.38|464.98|467.53|465.13|467.69|465.29|467.38|464.98|0
1656353930000|2022-06-27 18:18:50|467.69|465.29|467.38|464.98|467.69|465.29|467.38|464.98|0
1656353940000|2022-06-27 18:19:00|467.06|464.66|466.75|464.35|467.06|464.66|466.59|464.19|0
1656353950000|2022-06-27 18:19:10|466.59|464.19|466.75|464.35|466.91|464.51|466.59|464.19|0
1656353960000|2022-06-27 18:19:20|466.91|464.51|466.91|464.51|466.91|464.51|466.75|464.35|0
1656353970000|2022-06-27 18:19:30|466.59|464.19|466.75|464.35|466.75|464.35|466.44|464.04|0
1656353980000|2022-06-27 18:19:40|466.59|464.19|466.59|464.19|466.59|464.19|466.44|464.04|0
1656353990000|2022-06-27 18:19:50|466.44|464.04|466.44|464.04|466.59|464.19|466.44|464.04|0
1656354000000|2022-06-27 18:20:00|466.28|463.88|466.44|464.04|466.59|464.19|466.28|463.88|0
1656354010000|2022-06-27 18:20:10|466.28|463.88|466.44|464.04|466.59|464.19|466.28|463.88|0
1656354020000|2022-06-27 18:20:20|466.59|464.19|466.44|464.04|466.59|464.19|466.44|464.04|0
1656354030000|2022-06-27 18:20:30|466.75|464.35|467.22|464.82|467.22|464.82|466.75|464.35|0
1656354040000|2022-06-27 18:20:40|467.06|464.66|467.06|464.66|467.06|464.66|466.75|464.35|0
1656354050000|2022-06-27 18:20:50|466.9|464.5|466.9|464.5|466.9|464.5|466.75|464.35|0
1656354060000|2022-06-27 18:21:00|466.75|464.35|466.75|464.35|466.75|464.35|466.59|464.19|0
1656354070000|2022-06-27 18:21:10|466.9|464.5|467.22|464.82|467.22|464.82|466.9|464.5|0
1656354080000|2022-06-27 18:21:20|467.37|464.97|467.84|465.44|467.84|465.44|467.22|464.82|0
1656354090000|2022-06-27 18:21:30|468.24|465.84|468.32|465.92|468.32|465.92|468.24|465.84|0
1656354100000|2022-06-27 18:21:40|468.16|465.76|467.84|465.44|468.16|465.76|467.84|465.44|0
1656354110000|2022-06-27 18:21:50|468|465.6|467.53|465.13|468|465.6|467.37|464.97|0
1656354120000|2022-06-27 18:22:00|467.37|464.97|467.22|464.82|467.53|465.13|467.22|464.82|0
1656354130000|2022-06-27 18:22:10|466.9|464.5|467.06|464.66|467.22|464.82|466.9|464.5|0
1656354140000|2022-06-27 18:22:20|466.9|464.5|466.9|464.5|466.9|464.5|466.9|464.5|0
1656354150000|2022-06-27 18:22:30|467.06|464.66|467.06|464.66|467.22|464.82|467.06|464.66|0
1656354160000|2022-06-27 18:22:40|466.9|464.5|466.9|464.5|466.9|464.5|466.9|464.5|0
1656354170000|2022-06-27 18:22:50|466.99|464.59|466.75|464.35|467.37|464.97|466.75|464.35|0
1656354180000|2022-06-27 18:23:00|467.06|464.66|467.22|464.82|467.22|464.82|466.9|464.5|0
1656354190000|2022-06-27 18:23:10|467.37|464.97|467.37|464.97|467.37|464.97|467.06|464.66|0
1656354200000|2022-06-27 18:23:20|467.22|464.82|467.37|464.97|467.37|464.97|467.22|464.82|0
1656354210000|2022-06-27 18:23:30|467.53|465.13|467.69|465.29|467.69|465.29|467.53|465.13|0
1656354220000|2022-06-27 18:23:40|467.84|465.44|467.69|465.29|467.84|465.44|467.69|465.29|0
1656354230000|2022-06-27 18:23:50|467.77|465.37|468.16|465.76|468.16|465.76|467.77|465.37|0
1656354240000|2022-06-27 18:24:00|468|465.6|468|465.6|468.16|465.76|468|465.6|0
1656354250000|2022-06-27 18:24:10|467.84|465.44|468.47|466.07|468.47|466.07|467.84|465.44|0
1656354260000|2022-06-27 18:24:20|468.79|466.39|468.47|466.07|468.79|466.39|468.4|466|0
1656354270000|2022-06-27 18:24:30|468.31|465.91|468.47|466.07|468.47|466.07|468.16|465.76|0
1656354280000|2022-06-27 18:24:40|468.16|465.76|468.16|465.76|468.31|465.91|468.16|465.76|0
1656354290000|2022-06-27 18:24:50|468.31|465.91|467.84|465.44|468.31|465.91|467.84|465.44|0
1656354300000|2022-06-27 18:25:00|468.16|465.76|468.47|466.07|468.47|466.07|468.16|465.76|0
1656354310000|2022-06-27 18:25:10|468.63|466.23|469.1|466.7|469.1|466.7|468.63|466.23|0
1656354320000|2022-06-27 18:25:20|469.26|466.86|469.73|467.33|469.73|467.33|469.26|466.86|0
1656354330000|2022-06-27 18:25:30|471.62|469.22|470.67|468.27|471.62|469.22|470.67|468.27|0
1656354340000|2022-06-27 18:25:40|470.51|468.11|469.41|467.01|470.51|468.11|469.41|467.01|0
1656354350000|2022-06-27 18:25:50|469.57|467.17|469.41|467.01|469.57|467.17|469.41|467.01|0
1656354360000|2022-06-27 18:26:00|469.88|467.48|469.41|467.01|469.88|467.48|469.41|467.01|0
1656354370000|2022-06-27 18:26:10|469.57|467.17|469.72|467.32|470.04|467.64|469.57|467.17|0
1656354380000|2022-06-27 18:26:20|469.57|467.17|469.41|467.01|469.57|467.17|469.41|467.01|0
1656354390000|2022-06-27 18:26:30|468.7|466.3|469.33|466.93|469.33|466.93|468.7|466.3|0
1656354400000|2022-06-27 18:26:40|469.25|466.85|468.94|466.54|469.25|466.85|468.78|466.38|0
1656354410000|2022-06-27 18:26:50|469.09|466.69|469.09|466.69|469.09|466.69|469.09|466.69|0
1656354420000|2022-06-27 18:27:00|468.94|466.54|468.94|466.54|469.09|466.69|468.94|466.54|0
1656354430000|2022-06-27 18:27:10|469.02|466.62|469.09|466.69|469.25|466.85|469.02|466.62|0
1656354440000|2022-06-27 18:27:20|469.25|466.85|469.25|466.85|469.25|466.85|469.09|466.69|0
1656354450000|2022-06-27 18:27:30|469.18|466.78|469.41|467.01|469.41|467.01|469.18|466.78|0
1656354460000|2022-06-27 18:27:40|469.09|466.69|468.78|466.38|469.09|466.69|468.78|466.38|0
1656354470000|2022-06-27 18:27:50|469.09|466.69|469.18|466.78|469.18|466.78|468.94|466.54|0
1656354480000|2022-06-27 18:28:00|469.25|466.85|469.57|467.17|469.57|467.17|469.25|466.85|0
1656354490000|2022-06-27 18:28:10|469.72|467.32|469.72|467.32|469.72|467.32|469.72|467.32|0
1656354500000|2022-06-27 18:28:20|470.2|467.8|470.04|467.64|470.2|467.8|469.88|467.48|0
1656354510000|2022-06-27 18:28:30|470.2|467.8|469.57|467.17|470.2|467.8|469.57|467.17|0
1656354520000|2022-06-27 18:28:40|469.72|467.32|469.57|467.17|469.72|467.32|469.57|467.17|0
1656354530000|2022-06-27 18:28:50|469.72|467.32|469.72|467.32|470.04|467.64|469.72|467.32|0
1656354540000|2022-06-27 18:29:00|469.88|467.48|470.2|467.8|470.2|467.8|469.88|467.48|0
1656354550000|2022-06-27 18:29:10|470.04|467.64|470.51|468.11|470.51|468.11|470.04|467.64|0
1656354560000|2022-06-27 18:29:20|470.59|468.19|470.67|468.27|470.67|468.27|470.59|468.19|0
1656354570000|2022-06-27 18:29:30|470.51|468.11|470.35|467.95|470.51|468.11|470.2|467.8|0
1656354580000|2022-06-27 18:29:40|470.44|468.04|470.35|467.95|470.51|468.11|470.2|467.8|0
1656354590000|2022-06-27 18:29:50|470.2|467.8|470.35|467.95|470.35|467.95|470.2|467.8|0
1656354600000|2022-06-27 18:30:00|470.67|468.27|469.72|467.32|470.67|468.27|469.72|467.32|0
1656354610000|2022-06-27 18:30:10|469.41|467.01|469.72|467.32|469.72|467.32|469.41|467.01|0
1656354620000|2022-06-27 18:30:20|470.2|467.8|470.98|468.58|470.98|468.58|470.2|467.8|0
1656354630000|2022-06-27 18:30:30|471.46|469.06|471.14|468.74|471.77|469.37|471.14|468.74|0
1656354640000|2022-06-27 18:30:40|471.3|468.9|471.14|468.74|471.3|468.9|471.14|468.74|0
1656354650000|2022-06-27 18:30:50|470.83|468.43|471.3|468.9|471.3|468.9|470.83|468.43|0
1656354660000|2022-06-27 18:31:00|470.98|468.58|470.51|468.11|470.98|468.58|470.51|468.11|0
1656354670000|2022-06-27 18:31:10|470.67|468.27|470.51|468.11|470.67|468.27|470.35|467.95|0
1656354680000|2022-06-27 18:31:20|470.2|467.8|470.35|467.95|470.35|467.95|470.12|467.72|0
1656354690000|2022-06-27 18:31:30|470.51|468.11|470.28|467.88|470.51|468.11|470.28|467.88|0
1656354700000|2022-06-27 18:31:40|470.35|467.95|469.88|467.48|470.35|467.95|469.88|467.48|0
1656354710000|2022-06-27 18:31:50|469.96|467.56|470.04|467.64|470.12|467.72|469.96|467.56|0
1656354720000|2022-06-27 18:32:00|469.41|467.01|469.09|466.69|469.41|467.01|469.09|466.69|0
1656354730000|2022-06-27 18:32:10|469.25|466.85|469.41|467.01|469.41|467.01|469.25|466.85|0
1656354740000|2022-06-27 18:32:20|469.88|467.48|470.04|467.64|470.04|467.64|469.56|467.16|0
1656354750000|2022-06-27 18:32:30|469.88|467.48|469.72|467.32|469.88|467.48|469.41|467.01|0
1656354760000|2022-06-27 18:32:40|469.88|467.48|469.41|467.01|469.88|467.48|469.41|467.01|0
1656354770000|2022-06-27 18:32:50|469.25|466.85|469.25|466.85|469.25|466.85|469.09|466.69|0
1656354780000|2022-06-27 18:33:00|469.09|466.69|469.09|466.69|469.25|466.85|469.09|466.69|0
1656354790000|2022-06-27 18:33:10|469.41|467.01|469.33|466.93|469.41|467.01|469.25|466.85|0
1656354800000|2022-06-27 18:33:20|469.25|466.85|468.93|466.53|469.25|466.85|468.93|466.53|0
1656354810000|2022-06-27 18:33:30|468.78|466.38|468.78|466.38|468.93|466.53|468.78|466.38|0
1656354820000|2022-06-27 18:33:40|468.62|466.22|468.78|466.38|468.93|466.53|468.62|466.22|0
1656354830000|2022-06-27 18:33:50|468.62|466.22|468.78|466.38|468.78|466.38|468.62|466.22|0
1656354840000|2022-06-27 18:34:00|468.62|466.22|468.46|466.06|468.7|466.3|468.46|466.06|0
1656354850000|2022-06-27 18:34:10|468.31|465.91|467.99|465.59|468.46|466.06|467.99|465.59|0
1656354860000|2022-06-27 18:34:20|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1656354870000|2022-06-27 18:34:30|467.92|465.52|467.99|465.59|467.99|465.59|467.92|465.52|0
1656354880000|2022-06-27 18:34:40|467.76|465.36|467.99|465.59|467.99|465.59|467.76|465.36|0
1656354890000|2022-06-27 18:34:50|467.83|465.43|467.52|465.12|467.83|465.43|467.52|465.12|0
1656354900000|2022-06-27 18:35:00|467.36|464.96|467.52|465.12|467.68|465.28|467.36|464.96|0
1656354910000|2022-06-27 18:35:10|467.68|465.28|468.15|465.75|468.15|465.75|467.68|465.28|0
1656354920000|2022-06-27 18:35:20|467.99|465.59|467.83|465.43|467.99|465.59|467.83|465.43|0
1656354930000|2022-06-27 18:35:30|467.99|465.59|467.76|465.36|467.99|465.59|467.76|465.36|0
1656354940000|2022-06-27 18:35:40|467.52|465.12|467.52|465.12|467.52|465.12|467.36|464.96|0
1656354950000|2022-06-27 18:35:50|467.21|464.81|467.21|464.81|467.36|464.96|467.21|464.81|0
1656354970000|2022-06-27 18:36:10|467.36|464.96|467.99|465.59|467.99|465.59|467.36|464.96|0
1656354980000|2022-06-27 18:36:20|468.07|465.67|468.15|465.75|468.15|465.75|467.99|465.59|0
1656354990000|2022-06-27 18:36:30|468.07|465.67|467.83|465.43|468.15|465.75|467.83|465.43|0
1656355000000|2022-06-27 18:36:40|467.68|465.28|467.52|465.12|467.68|465.28|467.52|465.12|0
1656355010000|2022-06-27 18:36:50|467.83|465.43|467.99|465.59|468.07|465.67|467.83|465.43|0
1656355020000|2022-06-27 18:37:00|467.83|465.43|467.68|465.28|467.83|465.43|467.68|465.28|0
1656355030000|2022-06-27 18:37:10|467.83|465.43|467.83|465.43|468.15|465.75|467.83|465.43|0
1656355040000|2022-06-27 18:37:20|467.99|465.59|467.99|465.59|467.99|465.59|467.83|465.43|0
1656355050000|2022-06-27 18:37:30|468.46|466.06|468.3|465.9|468.46|466.06|468.3|465.9|0
1656355060000|2022-06-27 18:37:40|468.15|465.75|467.99|465.59|468.3|465.9|467.99|465.59|0
1656355070000|2022-06-27 18:37:50|468.15|465.75|467.52|465.12|468.15|465.75|467.52|465.12|0
1656355080000|2022-06-27 18:38:00|467.36|464.96|467.52|465.12|467.52|465.12|467.36|464.96|0
1656355090000|2022-06-27 18:38:10|467.36|464.96|466.42|464.02|467.36|464.96|466.26|463.86|0
1656355100000|2022-06-27 18:38:20|466.58|464.18|466.26|463.86|466.73|464.33|466.26|463.86|0
1656355110000|2022-06-27 18:38:30|466.11|463.71|466.11|463.71|466.26|463.86|466.11|463.71|0
1656355120000|2022-06-27 18:38:40|465.95|463.55|465.79|463.39|466.26|463.86|465.79|463.39|0
1656355130000|2022-06-27 18:38:50|466.26|463.86|465.64|463.24|466.26|463.86|465.64|463.24|0
1656355140000|2022-06-27 18:39:00|465.79|463.39|465.48|463.08|465.79|463.39|465.48|463.08|0
1656355150000|2022-06-27 18:39:10|465.64|463.24|465.64|463.24|465.79|463.39|465.64|463.24|0
1656355160000|2022-06-27 18:39:20|465.79|463.39|466.19|463.79|466.19|463.79|465.79|463.39|0
1656355170000|2022-06-27 18:39:30|465.79|463.39|465.79|463.39|465.95|463.55|465.64|463.24|0
1656355180000|2022-06-27 18:39:40|466.11|463.71|466.26|463.86|466.26|463.86|466.11|463.71|0
1656355190000|2022-06-27 18:39:50|466.11|463.71|466.11|463.71|466.11|463.71|466.11|463.71|0
1656355200000|2022-06-27 18:40:00|466.03|463.63|466.11|463.71|466.26|463.86|466.03|463.63|0
1656355210000|2022-06-27 18:40:10|466.26|463.86|466.58|464.18|466.58|464.18|466.26|463.86|0
1656355220000|2022-06-27 18:40:20|466.89|464.49|466.73|464.33|466.89|464.49|466.73|464.33|0
1656355230000|2022-06-27 18:40:30|466.58|464.18|467.05|464.65|467.05|464.65|466.58|464.18|0
1656355240000|2022-06-27 18:40:40|467.2|464.8|467.52|465.12|467.52|465.12|467.2|464.8|0
1656355250000|2022-06-27 18:40:50|467.68|465.28|467.52|465.12|467.68|465.28|467.36|464.96|0
1656355260000|2022-06-27 18:41:00|467.68|465.28|467.99|465.59|467.99|465.59|467.52|465.12|0
1656355270000|2022-06-27 18:41:10|467.83|465.43|467.36|464.96|467.83|465.43|467.36|464.96|0
1656355280000|2022-06-27 18:41:20|467.2|464.8|467.52|465.12|467.52|465.12|467.2|464.8|0
1656355290000|2022-06-27 18:41:30|467.83|465.43|467.99|465.59|467.99|465.59|467.83|465.43|0
1656355300000|2022-06-27 18:41:40|467.83|465.43|467.67|465.27|467.83|465.43|467.67|465.27|0
1656355310000|2022-06-27 18:41:50|467.83|465.43|467.83|465.43|467.83|465.43|467.83|465.43|0
1656355320000|2022-06-27 18:42:00|467.99|465.59|467.83|465.43|467.99|465.59|467.67|465.27|0
1656355330000|2022-06-27 18:42:10|467.99|465.59|467.99|465.59|468.15|465.75|467.99|465.59|0
1656355340000|2022-06-27 18:42:20|468.15|465.75|467.99|465.59|468.15|465.75|467.99|465.59|0
1656355350000|2022-06-27 18:42:30|468.15|465.75|468.15|465.75|468.3|465.9|467.99|465.59|0
1656355370000|2022-06-27 18:42:50|467.99|465.59|468.3|465.9|468.3|465.9|467.83|465.43|0
1656355380000|2022-06-27 18:43:00|468.46|466.06|468.93|466.53|468.93|466.53|468.46|466.06|0
1656355390000|2022-06-27 18:43:10|468.77|466.37|468.93|466.53|468.93|466.53|468.77|466.37|0
1656355400000|2022-06-27 18:43:20|468.62|466.22|468.46|466.06|468.62|466.22|468.46|466.06|0
1656355410000|2022-06-27 18:43:30|468.62|466.22|468.62|466.22|468.62|466.22|468.46|466.06|0
1656355420000|2022-06-27 18:43:40|468.3|465.9|468.46|466.06|468.46|466.06|468.3|465.9|0
1656355430000|2022-06-27 18:43:50|468.3|465.9|468.15|465.75|468.3|465.9|468.15|465.75|0
1656355440000|2022-06-27 18:44:00|467.67|465.27|467.99|465.59|467.99|465.59|467.67|465.27|0
1656355450000|2022-06-27 18:44:10|468.15|465.75|468.62|466.22|468.62|466.22|468.15|465.75|0
1656355460000|2022-06-27 18:44:20|468.46|466.06|468.62|466.22|468.77|466.37|468.46|466.06|0
1656355470000|2022-06-27 18:44:30|468.46|466.06|468.3|465.9|468.77|466.37|468.3|465.9|0
1656355480000|2022-06-27 18:44:40|468.14|465.74|467.99|465.59|468.14|465.74|467.99|465.59|0
1656355490000|2022-06-27 18:44:50|468.14|465.74|467.99|465.59|468.14|465.74|467.99|465.59|0
1656355500000|2022-06-27 18:45:00|468.14|465.74|468.3|465.9|468.3|465.9|468.14|465.74|0
1656355510000|2022-06-27 18:45:10|468.46|466.06|469.09|466.69|469.09|466.69|468.46|466.06|0
1656355520000|2022-06-27 18:45:20|468.77|466.37|468.46|466.06|468.77|466.37|468.46|466.06|0
1656355530000|2022-06-27 18:45:30|468.62|466.22|468.3|465.9|468.62|466.22|468.3|465.9|0
1656355540000|2022-06-27 18:45:40|468.23|465.83|468.3|465.9|468.3|465.9|468.14|465.74|0
1656355550000|2022-06-27 18:45:50|468.14|465.74|468.14|465.74|468.14|465.74|467.99|465.59|0
1656355560000|2022-06-27 18:46:00|467.83|465.43|467.83|465.43|467.83|465.43|467.67|465.27|0
1656355570000|2022-06-27 18:46:10|467.99|465.59|468.46|466.06|468.46|466.06|467.99|465.59|0
1656355580000|2022-06-27 18:46:20|468.3|465.9|468.54|466.14|468.54|466.14|468.3|465.9|0
1656355590000|2022-06-27 18:46:30|468.3|465.9|468.3|465.9|468.3|465.9|468.14|465.74|0
1656355600000|2022-06-27 18:46:40|468.77|466.37|468.62|466.22|468.77|466.37|468.46|466.06|0
1656355610000|2022-06-27 18:46:50|468.77|466.37|468.77|466.37|469.09|466.69|468.77|466.37|0
1656355620000|2022-06-27 18:47:00|468.62|466.22|468.46|466.06|468.62|466.22|468.46|466.06|0
1656355630000|2022-06-27 18:47:10|468.62|466.22|468.93|466.53|468.93|466.53|468.62|466.22|0
1656355640000|2022-06-27 18:47:20|468.77|466.37|469.24|466.84|469.24|466.84|468.77|466.37|0
1656355650000|2022-06-27 18:47:30|469.56|467.16|469.56|467.16|469.72|467.32|469.56|467.16|0
1656355660000|2022-06-27 18:47:40|469.72|467.32|468.62|466.22|469.72|467.32|468.62|466.22|0
1656355670000|2022-06-27 18:47:50|468.77|466.37|468.77|466.37|468.77|466.37|468.62|466.22|0
1656355680000|2022-06-27 18:48:00|468.14|465.74|467.99|465.59|468.14|465.74|467.99|465.59|0
1656355690000|2022-06-27 18:48:10|467.67|465.27|467.52|465.12|467.75|465.35|467.52|465.12|0
1656355700000|2022-06-27 18:48:20|467.67|465.27|467.36|464.96|467.67|465.27|467.36|464.96|0
1656355710000|2022-06-27 18:48:30|467.52|465.12|467.36|464.96|467.52|465.12|467.2|464.8|0
1656355720000|2022-06-27 18:48:40|467.2|464.8|466.89|464.49|467.2|464.8|466.89|464.49|0
1656355730000|2022-06-27 18:48:50|467.04|464.64|467.04|464.64|467.04|464.64|466.97|464.57|0
1656355740000|2022-06-27 18:49:00|467.36|464.96|467.67|465.27|467.67|465.27|467.36|464.96|0
1656355750000|2022-06-27 18:49:10|467.52|465.12|467.2|464.8|467.52|465.12|467.13|464.73|0
1656355760000|2022-06-27 18:49:20|467.04|464.64|467.04|464.64|467.2|464.8|467.04|464.64|0
1656355770000|2022-06-27 18:49:30|466.73|464.33|466.26|463.86|466.73|464.33|466.26|463.86|0
1656355780000|2022-06-27 18:49:40|466.57|464.17|466.34|463.94|466.57|464.17|466.34|463.94|0
1656355790000|2022-06-27 18:49:50|466.57|464.17|466.89|464.49|467.04|464.64|466.57|464.17|0
1656355800000|2022-06-27 18:50:00|467.04|464.64|467.51|465.11|467.51|465.11|467.04|464.64|0
1656355810000|2022-06-27 18:50:10|467.67|465.27|467.51|465.11|467.67|465.27|467.36|464.96|0
1656355820000|2022-06-27 18:50:20|467.36|464.96|467.51|465.11|467.51|465.11|467.36|464.96|0
1656355830000|2022-06-27 18:50:30|467.44|465.04|467.36|464.96|467.51|465.11|467.36|464.96|0
1656355840000|2022-06-27 18:50:40|467.2|464.8|467.2|464.8|467.36|464.96|467.2|464.8|0
1656355850000|2022-06-27 18:50:50|467.51|465.11|467.91|465.51|467.91|465.51|467.2|464.8|0
1656355860000|2022-06-27 18:51:00|468.14|465.74|468.77|466.37|469.24|466.84|468.14|465.74|0
1656355870000|2022-06-27 18:51:10|469.09|466.69|469.09|466.69|469.09|466.69|468.61|466.21|0
1656355880000|2022-06-27 18:51:20|468.93|466.53|469.24|466.84|469.24|466.84|468.93|466.53|0
1656355890000|2022-06-27 18:51:30|469.09|466.69|468.77|466.37|469.09|466.69|468.61|466.21|0
1656355900000|2022-06-27 18:51:40|468.93|466.53|468.77|466.37|468.93|466.53|468.46|466.06|0
1656355910000|2022-06-27 18:51:50|468.61|466.21|468.46|466.06|468.77|466.37|468.46|466.06|0
1656355920000|2022-06-27 18:52:00|468.77|466.37|468.77|466.37|468.93|466.53|468.61|466.21|0
1656355930000|2022-06-27 18:52:10|468.61|466.21|468.3|465.9|468.61|466.21|468.3|465.9|0
1656355940000|2022-06-27 18:52:20|468.46|466.06|468.46|466.06|468.46|466.06|468.3|465.9|0
1656355950000|2022-06-27 18:52:30|468.61|466.21|468.61|466.21|468.61|466.21|468.3|465.9|0
1656355960000|2022-06-27 18:52:40|469.24|466.84|469.24|466.84|469.24|466.84|469.09|466.69|0
1656355970000|2022-06-27 18:52:50|469.4|467|469.4|467|469.56|467.16|469.4|467|0
1656355980000|2022-06-27 18:53:00|469.87|467.47|469.71|467.31|469.87|467.47|469.71|467.31|0
1656355990000|2022-06-27 18:53:10|469.87|467.47|469.71|467.31|469.87|467.47|469.71|467.31|0
1656356000000|2022-06-27 18:53:20|469.56|467.16|469.56|467.16|469.71|467.31|469.56|467.16|0
1656356010000|2022-06-27 18:53:30|469.4|467|469.09|466.69|469.4|467|469.09|466.69|0
1656356020000|2022-06-27 18:53:40|468.93|466.53|468.77|466.37|468.93|466.53|468.61|466.21|0
1656356030000|2022-06-27 18:53:50|468.61|466.21|468.61|466.21|468.93|466.53|468.61|466.21|0
1656356040000|2022-06-27 18:54:00|468.93|466.53|468.93|466.53|469.09|466.69|468.93|466.53|0
1656356050000|2022-06-27 18:54:10|468.77|466.37|468.93|466.53|468.93|466.53|468.77|466.37|0
1656356060000|2022-06-27 18:54:20|468.77|466.37|469.24|466.84|469.24|466.84|468.77|466.37|0
1656356070000|2022-06-27 18:54:30|469.08|466.68|469.24|466.84|469.24|466.84|469.08|466.68|0
1656356080000|2022-06-27 18:54:40|469.4|467|469.08|466.68|469.4|467|469.08|466.68|0
1656356090000|2022-06-27 18:54:50|468.93|466.53|468.77|466.37|469.08|466.68|468.61|466.21|0
1656356100000|2022-06-27 18:55:00|468.61|466.21|468.61|466.21|468.77|466.37|468.61|466.21|0
1656356110000|2022-06-27 18:55:10|468.46|466.06|469.56|467.16|469.56|467.16|468.46|466.06|0
1656356120000|2022-06-27 18:55:20|469.48|467.08|469.56|467.16|469.56|467.16|469.4|467|0
1656356130000|2022-06-27 18:55:30|469.4|467|469.08|466.68|469.56|467.16|469.08|466.68|0
1656356140000|2022-06-27 18:55:40|469.24|466.84|469.24|466.84|469.24|466.84|468.93|466.53|0
1656356150000|2022-06-27 18:55:50|469.08|466.68|469.4|467|469.4|467|469.08|466.68|0
1656356160000|2022-06-27 18:56:00|469.08|466.68|468.93|466.53|469.08|466.68|468.93|466.53|0
1656356170000|2022-06-27 18:56:10|469.08|466.68|469.24|466.84|469.24|466.84|468.77|466.37|0
1656356180000|2022-06-27 18:56:20|469.08|466.68|469.08|466.68|469.08|466.68|469.08|466.68|0
1656356190000|2022-06-27 18:56:30|469.24|466.84|469.24|466.84|469.24|466.84|469.24|466.84|0
1656356200000|2022-06-27 18:56:40|468.93|466.53|468.93|466.53|468.93|466.53|468.93|466.53|0
1656356210000|2022-06-27 18:56:50|468.77|466.37|468.93|466.53|468.93|466.53|468.61|466.21|0
1656356220000|2022-06-27 18:57:00|468.77|466.37|468.61|466.21|468.77|466.37|468.61|466.21|0
1656356230000|2022-06-27 18:57:10|468.45|466.05|468.45|466.05|468.45|466.05|468.3|465.9|0
1656356240000|2022-06-27 18:57:20|468.61|466.21|467.98|465.58|468.61|466.21|467.98|465.58|0
1656356250000|2022-06-27 18:57:30|467.91|465.51|467.83|465.43|467.91|465.51|467.75|465.35|0
1656356260000|2022-06-27 18:57:40|468.14|465.74|467.98|465.58|468.14|465.74|467.98|465.58|0
1656356270000|2022-06-27 18:57:50|467.83|465.43|467.67|465.27|467.83|465.43|467.51|465.11|0
1656356280000|2022-06-27 18:58:00|467.83|465.43|468.3|465.9|468.3|465.9|467.83|465.43|0
1656356290000|2022-06-27 18:58:10|468.77|466.37|468.93|466.53|468.93|466.53|468.77|466.37|0
1656356300000|2022-06-27 18:58:20|469.24|466.84|469.56|467.16|469.56|467.16|469.24|466.84|0
1656356310000|2022-06-27 18:58:30|469.87|467.47|469.71|467.31|469.87|467.47|469.56|467.16|0
1656356320000|2022-06-27 18:58:40|469.87|467.47|470.03|467.63|470.03|467.63|469.71|467.31|0
1656356330000|2022-06-27 18:58:50|470.19|467.79|470.03|467.63|470.5|468.1|470.03|467.63|0
1656356340000|2022-06-27 18:59:00|470.66|468.26|469.71|467.31|470.66|468.26|469.71|467.31|0
1656356350000|2022-06-27 18:59:10|470.19|467.79|469.56|467.16|470.19|467.79|469.56|467.16|0
1656356360000|2022-06-27 18:59:20|469.71|467.31|469.56|467.16|469.71|467.31|469.56|467.16|0
1656356370000|2022-06-27 18:59:30|469.4|467|469.87|467.47|470.19|467.79|469.4|467|0
1656356380000|2022-06-27 18:59:40|470.03|467.63|470.03|467.63|470.03|467.63|470.03|467.63|0
1656356390000|2022-06-27 18:59:50|470.19|467.79|470.34|467.94|470.34|467.94|470.19|467.79|0
1656356400000|2022-06-27 19:00:00|470.66|468.26|470.19|467.79|470.66|468.26|470.19|467.79|0
1656356410000|2022-06-27 19:00:10|470.03|467.63|471.29|468.89|471.29|468.89|470.03|467.63|0
1656356420000|2022-06-27 19:00:20|471.45|469.05|470.66|468.26|471.45|469.05|470.66|468.26|0
1656356430000|2022-06-27 19:00:30|470.58|468.18|470.03|467.63|470.66|468.26|470.03|467.63|0
1656356440000|2022-06-27 19:00:40|469.55|467.15|469.71|467.31|469.71|467.31|469.55|467.15|0
1656356450000|2022-06-27 19:00:50|469.87|467.47|470.18|467.78|470.18|467.78|469.87|467.47|0
1656356460000|2022-06-27 19:01:00|469.71|467.31|470.5|468.1|470.5|468.1|469.71|467.31|0
1656356470000|2022-06-27 19:01:10|470.18|467.78|470.66|468.26|470.66|468.26|470.18|467.78|0
1656356480000|2022-06-27 19:01:20|470.82|468.42|471.76|469.36|471.76|469.36|470.82|468.42|0
1656356490000|2022-06-27 19:01:30|471.69|469.29|471.6|469.2|471.76|469.36|471.6|469.2|0
1656356500000|2022-06-27 19:01:40|471.45|469.05|471.45|469.05|471.6|469.2|471.45|469.05|0
1656356510000|2022-06-27 19:01:50|471.6|469.2|471.29|468.89|471.6|469.2|471.29|468.89|0
1656356520000|2022-06-27 19:02:00|471.76|469.36|472.24|469.84|472.24|469.84|471.76|469.36|0
1656356530000|2022-06-27 19:02:10|472.55|470.15|472.87|470.47|472.87|470.47|472.55|470.15|0
1656356540000|2022-06-27 19:02:20|472.55|470.15|473.5|471.1|473.5|471.1|472.55|470.15|0
1656356550000|2022-06-27 19:02:30|473.03|470.63|473.34|470.94|473.34|470.94|473.03|470.63|0
1656356560000|2022-06-27 19:02:40|473.18|470.78|473.18|470.78|473.18|470.78|473.03|470.63|0
1656356570000|2022-06-27 19:02:50|473.34|470.94|473.5|471.1|473.5|471.1|473.34|470.94|0
1656356580000|2022-06-27 19:03:00|473.82|471.42|475.56|473.16|475.56|473.16|473.82|471.42|0
1656356590000|2022-06-27 19:03:10|475.72|473.32|475.4|473|475.72|473.32|475.4|473|0
1656356600000|2022-06-27 19:03:20|475.56|473.16|475.4|473|475.72|473.32|475.4|473|0
1656356610000|2022-06-27 19:03:30|475.24|472.84|474.61|472.21|475.24|472.84|474.61|472.21|0
1656356620000|2022-06-27 19:03:40|474.45|472.05|474.61|472.21|474.77|472.37|474.45|472.05|0
1656356630000|2022-06-27 19:03:50|474.45|472.05|474.13|471.73|474.61|472.21|474.13|471.73|0
1656356640000|2022-06-27 19:04:00|474.45|472.05|473.18|470.78|474.45|472.05|473.18|470.78|0
1656356650000|2022-06-27 19:04:10|473.03|470.63|474.13|471.73|474.77|472.37|473.03|470.63|0
1656356660000|2022-06-27 19:04:20|474.22|471.82|474.61|472.21|474.61|472.21|473.97|471.57|0
1656356670000|2022-06-27 19:04:30|474.77|472.37|475.24|472.84|475.4|473|474.77|472.37|0
1656356680000|2022-06-27 19:04:40|474.93|472.53|475.08|472.68|475.4|473|474.77|472.37|0
1656356690000|2022-06-27 19:04:50|474.93|472.53|475.24|472.84|475.24|472.84|474.93|472.53|0
1656356700000|2022-06-27 19:05:00|475.4|473|475.72|473.32|475.72|473.32|475.24|472.84|0
1656356710000|2022-06-27 19:05:10|475.56|473.16|475.72|473.32|475.72|473.32|475.56|473.16|0
1656356720000|2022-06-27 19:05:20|475.88|473.48|475.88|473.48|476.04|473.64|475.88|473.48|0
1656356730000|2022-06-27 19:05:30|476.04|473.64|476.35|473.95|476.35|473.95|476.04|473.64|0
1656356740000|2022-06-27 19:05:40|476.83|474.43|476.67|474.27|477.31|474.91|476.67|474.27|0
1656356750000|2022-06-27 19:05:50|476.83|474.43|476.51|474.11|476.83|474.43|476.35|473.95|0
1656356760000|2022-06-27 19:06:00|476.83|474.43|477.15|474.75|477.15|474.75|476.83|474.43|0
1656356770000|2022-06-27 19:06:10|477.31|474.91|477.31|474.91|477.31|474.91|477.15|474.75|0
1656356780000|2022-06-27 19:06:20|477.15|474.75|476.19|473.79|477.15|474.75|476.19|473.79|0
1656356790000|2022-06-27 19:06:30|476.04|473.64|475.88|473.48|476.04|473.64|475.56|473.16|0
1656356800000|2022-06-27 19:06:40|475.72|473.32|475.08|472.68|475.72|473.32|475.08|472.68|0
1656356810000|2022-06-27 19:06:50|475.24|472.84|475.56|473.16|475.56|473.16|474.92|472.52|0
1656356820000|2022-06-27 19:07:00|475.4|473|475.64|473.24|475.72|473.32|475.4|473|0
1656356830000|2022-06-27 19:07:10|475.72|473.32|474.92|472.52|475.72|473.32|474.92|472.52|0
1656356840000|2022-06-27 19:07:20|475.08|472.68|474.92|472.52|475.56|473.16|474.77|472.37|0
1656356850000|2022-06-27 19:07:30|475.08|472.68|474.92|472.52|475.08|472.68|474.92|472.52|0
1656356860000|2022-06-27 19:07:40|474.69|472.29|474.61|472.21|474.69|472.29|474.61|472.21|0
1656356870000|2022-06-27 19:07:50|474.77|472.37|474.45|472.05|474.77|472.37|474.45|472.05|0
1656356880000|2022-06-27 19:08:00|474.61|472.21|474.85|472.45|475.08|472.68|474.61|472.21|0
1656356890000|2022-06-27 19:08:10|474.45|472.05|474.29|471.89|474.45|472.05|474.29|471.89|0
1656356900000|2022-06-27 19:08:20|474.13|471.73|473.97|471.57|474.45|472.05|473.97|471.57|0
1656356910000|2022-06-27 19:08:30|473.82|471.42|473.66|471.26|473.97|471.57|473.66|471.26|0
1656356920000|2022-06-27 19:08:40|473.5|471.1|473.66|471.26|473.66|471.26|473.5|471.1|0
1656356930000|2022-06-27 19:08:50|473.97|471.57|473.5|471.1|473.97|471.57|473.5|471.1|0
1656356940000|2022-06-27 19:09:00|473.18|470.78|473.18|470.78|473.5|471.1|473.18|470.78|0
1656356950000|2022-06-27 19:09:10|473.34|470.94|473.34|470.94|473.34|470.94|473.34|470.94|0
1656356960000|2022-06-27 19:09:20|473.02|470.62|472.71|470.31|473.18|470.78|472.71|470.31|0
1656356970000|2022-06-27 19:09:30|472.23|469.83|471.44|469.04|472.23|469.83|471.44|469.04|0
1656356980000|2022-06-27 19:09:40|471.6|469.2|471.13|468.73|471.6|469.2|471.13|468.73|0
1656356990000|2022-06-27 19:09:50|471.29|468.89|471.76|469.36|471.76|469.36|471.29|468.89|0
1656357000000|2022-06-27 19:10:00|472.07|469.67|471.92|469.52|472.23|469.83|471.92|469.52|0
1656357010000|2022-06-27 19:10:10|472.23|469.83|471.13|468.73|472.23|469.83|471.13|468.73|0
1656357020000|2022-06-27 19:10:20|470.65|468.25|470.02|467.62|470.81|468.41|470.02|467.62|0
1656357030000|2022-06-27 19:10:30|469.71|467.31|470.65|468.25|470.65|468.25|469.71|467.31|0
1656357040000|2022-06-27 19:10:40|470.97|468.57|470.97|468.57|471.13|468.73|470.81|468.41|0
1656357050000|2022-06-27 19:10:50|471.29|468.89|470.97|468.57|471.29|468.89|470.97|468.57|0
1656357060000|2022-06-27 19:11:00|470.81|468.41|470.02|467.62|470.81|468.41|470.02|467.62|0
1656357070000|2022-06-27 19:11:10|469.71|467.31|470.18|467.78|470.18|467.78|469.71|467.31|0
1656357080000|2022-06-27 19:11:20|469.87|467.47|469.71|467.31|469.87|467.47|469.71|467.31|0
1656357090000|2022-06-27 19:11:30|469.87|467.47|469.71|467.31|469.87|467.47|469.55|467.15|0
1656357100000|2022-06-27 19:11:40|470.02|467.62|469.55|467.15|470.02|467.62|469.55|467.15|0
1656357110000|2022-06-27 19:11:50|469.39|466.99|469.24|466.84|469.39|466.99|469.24|466.84|0
1656357120000|2022-06-27 19:12:00|469.39|466.99|469.08|466.68|469.55|467.15|469.08|466.68|0
1656357130000|2022-06-27 19:12:10|468.76|466.36|469.71|467.31|469.71|467.31|468.76|466.36|0
1656357140000|2022-06-27 19:12:20|469.55|467.15|470.18|467.78|470.18|467.78|469.55|467.15|0
1656357150000|2022-06-27 19:12:30|470.34|467.94|470.18|467.78|470.34|467.94|469.87|467.47|0
1656357160000|2022-06-27 19:12:40|470.34|467.94|469.71|467.31|470.34|467.94|469.39|466.99|0
1656357170000|2022-06-27 19:12:50|469.55|467.15|468.92|466.52|469.55|467.15|468.92|466.52|0
1656357180000|2022-06-27 19:13:00|469.24|466.84|468.45|466.05|469.24|466.84|468.45|466.05|0
1656357190000|2022-06-27 19:13:10|468.29|465.89|468.29|465.89|468.29|465.89|468.13|465.73|0
1656357200000|2022-06-27 19:13:20|468.13|465.73|469.16|466.76|469.16|466.76|468.13|465.73|0
1656357210000|2022-06-27 19:13:30|469.08|466.68|469.08|466.68|469.08|466.68|468.92|466.52|0
1656357220000|2022-06-27 19:13:40|468.92|466.52|468.29|465.89|468.92|466.52|468.29|465.89|0
1656357230000|2022-06-27 19:13:50|468.13|465.73|468.29|465.89|468.29|465.89|468.13|465.73|0
1656357240000|2022-06-27 19:14:00|468.45|466.05|468.61|466.21|468.76|466.36|468.45|466.05|0
1656357250000|2022-06-27 19:14:10|468.37|465.97|468.45|466.05|468.61|466.21|468.29|465.89|0
1656357260000|2022-06-27 19:14:20|468.13|465.73|468.29|465.89|468.61|466.21|468.13|465.73|0
1656357270000|2022-06-27 19:14:30|468.61|466.21|467.66|465.26|468.61|466.21|467.66|465.26|0
1656357280000|2022-06-27 19:14:40|467.98|465.58|467.66|465.26|467.98|465.58|467.66|465.26|0
1656357290000|2022-06-27 19:14:50|467.82|465.42|467.82|465.42|467.82|465.42|467.66|465.26|0
1656357300000|2022-06-27 19:15:00|468.13|465.73|468.45|466.05|468.45|466.05|468.13|465.73|0
1656357310000|2022-06-27 19:15:10|467.66|465.26|467.51|465.11|467.66|465.26|467.51|465.11|0
1656357320000|2022-06-27 19:15:20|467.35|464.95|467.04|464.64|467.51|465.11|467.04|464.64|0
1656357330000|2022-06-27 19:15:30|467.19|464.79|468.13|465.73|468.45|466.05|467.19|464.79|0
1656357340000|2022-06-27 19:15:40|468.29|465.89|468.61|466.21|468.61|466.21|468.13|465.73|0
1656357350000|2022-06-27 19:15:50|468.92|466.52|468.76|466.36|468.92|466.52|468.61|466.21|0
1656357360000|2022-06-27 19:16:00|468.92|466.52|468.45|466.05|468.92|466.52|468.45|466.05|0
1656357370000|2022-06-27 19:16:10|468.29|465.89|467.98|465.58|468.29|465.89|467.98|465.58|0
1656357380000|2022-06-27 19:16:20|467.66|465.26|467.59|465.19|467.66|465.26|467.51|465.11|0
1656357390000|2022-06-27 19:16:30|467.66|465.26|467.03|464.63|467.66|465.26|467.03|464.63|0
1656357400000|2022-06-27 19:16:40|466.88|464.48|467.82|465.42|467.82|465.42|466.88|464.48|0
1656357410000|2022-06-27 19:16:50|467.98|465.58|468.13|465.73|468.29|465.89|467.98|465.58|0
1656357420000|2022-06-27 19:17:00|467.98|465.58|467.35|464.95|467.98|465.58|467.35|464.95|0
1656357430000|2022-06-27 19:17:10|467.51|465.11|467.98|465.58|467.98|465.58|467.51|465.11|0
1656357440000|2022-06-27 19:17:20|467.82|465.42|467.66|465.26|467.82|465.42|467.66|465.26|0
1656357450000|2022-06-27 19:17:30|467.98|465.58|467.66|465.26|467.98|465.58|467.66|465.26|0
1656357460000|2022-06-27 19:17:40|467.51|465.11|467.35|464.95|467.51|465.11|467.19|464.79|0
1656357470000|2022-06-27 19:17:50|467.19|464.79|467.19|464.79|467.19|464.79|467.03|464.63|0
1656357480000|2022-06-27 19:18:00|467.03|464.63|467.19|464.79|467.19|464.79|467.03|464.63|0
1656357490000|2022-06-27 19:18:10|467.12|464.72|467.66|465.26|467.66|465.26|467.03|464.63|0
1656357500000|2022-06-27 19:18:20|467.82|465.42|467.82|465.42|467.82|465.42|467.82|465.42|0
1656357510000|2022-06-27 19:18:30|467.98|465.58|468.45|466.05|468.45|466.05|467.98|465.58|0
1656357520000|2022-06-27 19:18:40|468.6|466.2|468.45|466.05|468.6|466.2|468.45|466.05|0
1656357530000|2022-06-27 19:18:50|468.76|466.36|468.92|466.52|468.92|466.52|468.76|466.36|0
1656357540000|2022-06-27 19:19:00|468.45|466.05|468.13|465.73|468.45|466.05|467.98|465.58|0
1656357550000|2022-06-27 19:19:10|468.45|466.05|468.13|465.73|468.45|466.05|467.98|465.58|0
1656357560000|2022-06-27 19:19:20|468.29|465.89|467.98|465.58|468.29|465.89|467.98|465.58|0
1656357570000|2022-06-27 19:19:30|467.66|465.26|467.35|464.95|467.66|465.26|467.35|464.95|0
1656357580000|2022-06-27 19:19:40|467.19|464.79|466.56|464.16|467.19|464.79|466.56|464.16|0
1656357590000|2022-06-27 19:19:50|466.41|464.01|467.19|464.79|467.19|464.79|466.41|464.01|0
1656357600000|2022-06-27 19:20:00|467.35|464.95|467.5|465.1|467.5|465.1|467.35|464.95|0
1656357610000|2022-06-27 19:20:10|467.35|464.95|467.03|464.63|467.35|464.95|467.03|464.63|0
1656357620000|2022-06-27 19:20:20|467.5|465.1|467.59|465.19|467.59|465.19|467.5|465.1|0
1656357630000|2022-06-27 19:20:30|467.98|465.58|468.29|465.89|468.29|465.89|467.98|465.58|0
1656357640000|2022-06-27 19:20:40|468.6|466.2|468.76|466.36|468.92|466.52|468.6|466.2|0
1656357650000|2022-06-27 19:20:50|468.92|466.52|468.76|466.36|468.92|466.52|468.76|466.36|0
1656357660000|2022-06-27 19:21:00|468.92|466.52|468.76|466.36|468.92|466.52|468.76|466.36|0
1656357670000|2022-06-27 19:21:10|468.6|466.2|469.08|466.68|469.08|466.68|468.6|466.2|0
1656357680000|2022-06-27 19:21:20|469.39|466.99|469.39|466.99|469.55|467.15|469.23|466.83|0
1656357690000|2022-06-27 19:21:30|469.55|467.15|469.39|466.99|469.55|467.15|469.39|466.99|0
1656357700000|2022-06-27 19:21:40|469.55|467.15|469.39|466.99|469.86|467.46|469.39|466.99|0
1656357710000|2022-06-27 19:21:50|469.23|466.83|468.76|466.36|469.23|466.83|468.6|466.2|0
1656357720000|2022-06-27 19:22:00|468.13|465.73|468.92|466.52|468.92|466.52|468.13|465.73|0
1656357730000|2022-06-27 19:22:10|469.16|466.76|468.76|466.36|469.23|466.83|468.76|466.36|0
1656357740000|2022-06-27 19:22:20|468.6|466.2|468.13|465.73|468.6|466.2|468.13|465.73|0
1656357750000|2022-06-27 19:22:30|468.29|465.89|468.6|466.2|468.6|466.2|468.29|465.89|0
1656357760000|2022-06-27 19:22:40|468.76|466.36|468.92|466.52|468.92|466.52|468.76|466.36|0
1656357770000|2022-06-27 19:22:50|468.76|466.36|468.76|466.36|468.92|466.52|468.76|466.36|0
1656357780000|2022-06-27 19:23:00|468.92|466.52|469.23|466.83|469.23|466.83|468.92|466.52|0
1656357790000|2022-06-27 19:23:10|469.39|466.99|469.07|466.67|469.39|466.99|469.07|466.67|0
1656357800000|2022-06-27 19:23:20|469.23|466.83|469.07|466.67|469.39|466.99|469.07|466.67|0
1656357810000|2022-06-27 19:23:30|468.76|466.36|469.07|466.67|469.07|466.67|468.76|466.36|0
1656357820000|2022-06-27 19:23:40|468.92|466.52|469.23|466.83|469.23|466.83|468.92|466.52|0
1656357830000|2022-06-27 19:23:50|469.07|466.67|469.23|466.83|469.39|466.99|469.07|466.67|0
1656357840000|2022-06-27 19:24:00|469.07|466.67|469.07|466.67|469.07|466.67|469.07|466.67|0
1656357850000|2022-06-27 19:24:10|468.76|466.36|468.84|466.44|468.92|466.52|468.76|466.36|0
1656357860000|2022-06-27 19:24:20|468.6|466.2|468.92|466.52|468.92|466.52|468.6|466.2|0
1656357870000|2022-06-27 19:24:30|469.23|466.83|469.07|466.67|469.23|466.83|469.07|466.67|0
1656357880000|2022-06-27 19:24:40|469.23|466.83|469.07|466.67|469.23|466.83|469.07|466.67|0
1656357890000|2022-06-27 19:24:50|469.23|466.83|469.23|466.83|469.23|466.83|469.07|466.67|0
1656357900000|2022-06-27 19:25:00|468.76|466.36|469.07|466.67|469.39|466.99|468.76|466.36|0
1656357910000|2022-06-27 19:25:10|469.39|466.99|469.55|467.15|469.55|467.15|469.23|466.83|0
1656357920000|2022-06-27 19:25:20|469.07|466.67|468.53|466.13|469.07|466.67|468.45|466.05|0
1656357930000|2022-06-27 19:25:30|468.45|466.05|468.13|465.73|468.45|466.05|467.35|464.95|0
1656357940000|2022-06-27 19:25:40|467.82|465.42|467.35|464.95|467.82|465.42|467.35|464.95|0
1656357950000|2022-06-27 19:25:50|467.19|464.79|466.56|464.16|467.19|464.79|466.56|464.16|0
1656357960000|2022-06-27 19:26:00|467.19|464.79|467.35|464.95|467.35|464.95|466.72|464.32|0
1656357970000|2022-06-27 19:26:10|467.5|465.1|467.97|465.57|467.97|465.57|467.5|465.1|0
1656357980000|2022-06-27 19:26:20|468.13|465.73|468.29|465.89|468.29|465.89|468.13|465.73|0
1656357990000|2022-06-27 19:26:30|468.44|466.04|468.29|465.89|468.44|466.04|467.97|465.57|0
1656358000000|2022-06-27 19:26:40|468.6|466.2|468.68|466.28|468.76|466.36|468.6|466.2|0
1656358010000|2022-06-27 19:26:50|468.6|466.2|468.76|466.36|468.92|466.52|468.6|466.2|0
1656358020000|2022-06-27 19:27:00|469.07|466.67|468.92|466.52|469.07|466.67|468.76|466.36|0
1656358030000|2022-06-27 19:27:10|469.39|466.99|469.7|467.3|469.7|467.3|469.39|466.99|0
1656358040000|2022-06-27 19:27:20|469.86|467.46|469.7|467.3|470.02|467.62|469.7|467.3|0
1656358050000|2022-06-27 19:27:30|469.23|466.83|469|466.6|469.23|466.83|469|466.6|0
1656358060000|2022-06-27 19:27:40|469.07|466.67|469.55|467.15|469.55|467.15|468.92|466.52|0
1656358070000|2022-06-27 19:27:50|468.92|466.52|468.44|466.04|468.92|466.52|468.44|466.04|0
1656358080000|2022-06-27 19:28:00|468.6|466.2|469.07|466.67|469.07|466.67|468.6|466.2|0
1656358090000|2022-06-27 19:28:10|469.7|467.3|469.55|467.15|469.7|467.3|469.39|466.99|0
1656358100000|2022-06-27 19:28:20|469.23|466.83|469.39|466.99|469.39|466.99|469.23|466.83|0
1656358110000|2022-06-27 19:28:30|469.55|467.15|469.7|467.3|469.7|467.3|469.55|467.15|0
1656358120000|2022-06-27 19:28:40|469.86|467.46|469.7|467.3|469.86|467.46|469.7|467.3|0
1656358130000|2022-06-27 19:28:50|469.86|467.46|469.55|467.15|469.86|467.46|469.55|467.15|0
1656358140000|2022-06-27 19:29:00|469.39|466.99|470.02|467.62|470.02|467.62|469.39|466.99|0
1656358150000|2022-06-27 19:29:10|469.86|467.46|468.76|466.36|469.86|467.46|468.76|466.36|0
1656358160000|2022-06-27 19:29:20|469.07|466.67|468.44|466.04|469.07|466.67|468.44|466.04|0
1656358170000|2022-06-27 19:29:30|468.53|466.13|468.44|466.04|468.6|466.2|468.44|466.04|0
1656358180000|2022-06-27 19:29:40|468.29|465.89|468.29|465.89|468.29|465.89|468.29|465.89|0
1656358190000|2022-06-27 19:29:50|468.44|466.04|468.6|466.2|468.6|466.2|468.13|465.73|0
1656358200000|2022-06-27 19:30:00|468.76|466.36|469.86|467.46|469.86|467.46|468.76|466.36|0
1656358210000|2022-06-27 19:30:10|470.02|467.62|470.17|467.77|470.17|467.77|469.54|467.14|0
1656358220000|2022-06-27 19:30:20|469.7|467.3|469.7|467.3|469.7|467.3|469.39|466.99|0
1656358230000|2022-06-27 19:30:30|469.07|466.67|470.02|467.62|470.02|467.62|469.07|466.67|0
1656358240000|2022-06-27 19:30:40|470.17|467.77|470.02|467.62|470.33|467.93|470.02|467.62|0
1656358250000|2022-06-27 19:30:50|469.86|467.46|469.86|467.46|469.86|467.46|469.86|467.46|0
1656358260000|2022-06-27 19:31:00|470.02|467.62|470.33|467.93|470.65|468.25|470.02|467.62|0
1656358270000|2022-06-27 19:31:10|470.17|467.77|469.86|467.46|470.17|467.77|469.86|467.46|0
1656358280000|2022-06-27 19:31:20|469.7|467.3|470.33|467.93|470.49|468.09|469.7|467.3|0
1656358290000|2022-06-27 19:31:30|470.65|468.25|470.49|468.09|470.65|468.25|470.17|467.77|0
1656358300000|2022-06-27 19:31:40|470.33|467.93|470.33|467.93|470.65|468.25|470.17|467.77|0
1656358310000|2022-06-27 19:31:50|470.02|467.62|470.65|468.25|470.65|468.25|470.02|467.62|0
1656358320000|2022-06-27 19:32:00|470.8|468.4|470.65|468.25|470.8|468.4|470.65|468.25|0
1656358330000|2022-06-27 19:32:10|470.49|468.09|470.65|468.25|470.65|468.25|470.33|467.93|0
1656358340000|2022-06-27 19:32:20|470.8|468.4|470.65|468.25|470.8|468.4|470.65|468.25|0
1656358350000|2022-06-27 19:32:30|470.73|468.33|470.33|467.93|470.73|468.33|470.33|467.93|0
1656358360000|2022-06-27 19:32:40|470.17|467.77|470.49|468.09|470.65|468.25|470.17|467.77|0
1656358370000|2022-06-27 19:32:50|470.17|467.77|470.17|467.77|470.33|467.93|470.17|467.77|0
1656358380000|2022-06-27 19:33:00|469.86|467.46|470.02|467.62|470.02|467.62|469.7|467.3|0
1656358390000|2022-06-27 19:33:10|470.17|467.77|470.65|468.25|470.8|468.4|470.17|467.77|0
1656358400000|2022-06-27 19:33:20|470.96|468.56|471.28|468.88|471.28|468.88|470.96|468.56|0
1656358410000|2022-06-27 19:33:30|471.44|469.04|471.12|468.72|471.44|469.04|471.12|468.72|0
1656358420000|2022-06-27 19:33:40|470.96|468.56|470.96|468.56|470.96|468.56|470.8|468.4|0
1656358430000|2022-06-27 19:33:50|471.12|468.72|470.96|468.56|471.12|468.72|470.8|468.4|0
1656358440000|2022-06-27 19:34:00|471.28|468.88|471.28|468.88|471.59|469.19|471.28|468.88|0
1656358450000|2022-06-27 19:34:10|470.96|468.56|470.96|468.56|471.12|468.72|470.96|468.56|0
1656358460000|2022-06-27 19:34:20|471.12|468.72|471.43|469.03|471.43|469.03|471.12|468.72|0
1656358470000|2022-06-27 19:34:30|471.28|468.88|471.52|469.12|471.52|469.12|471.28|468.88|0
1656358480000|2022-06-27 19:34:40|471.59|469.19|471.75|469.35|471.75|469.35|471.59|469.19|0
1656358490000|2022-06-27 19:34:50|471.91|469.51|471.75|469.35|471.91|469.51|471.75|469.35|0
1656358500000|2022-06-27 19:35:00|471.59|469.19|472.07|469.67|472.07|469.67|471.59|469.19|0
1656358510000|2022-06-27 19:35:10|472.54|470.14|472.7|470.3|472.86|470.46|472.54|470.14|0
1656358520000|2022-06-27 19:35:20|472.86|470.46|472.7|470.3|472.86|470.46|472.54|470.14|0
1656358530000|2022-06-27 19:35:30|472.22|469.82|471.91|469.51|472.22|469.82|471.75|469.35|0
1656358540000|2022-06-27 19:35:40|471.83|469.43|472.07|469.67|472.07|469.67|471.75|469.35|0
1656358550000|2022-06-27 19:35:50|472.86|470.46|472.7|470.3|473.01|470.61|472.7|470.3|0
1656358560000|2022-06-27 19:36:00|473.01|470.61|473.33|470.93|473.33|470.93|473.01|470.61|0
1656358570000|2022-06-27 19:36:10|472.86|470.46|472.7|470.3|473.01|470.61|472.7|470.3|0
1656358580000|2022-06-27 19:36:20|473.01|470.61|473.01|470.61|473.17|470.77|473.01|470.61|0
1656358590000|2022-06-27 19:36:30|473.33|470.93|474.12|471.72|474.12|471.72|473.33|470.93|0
1656358600000|2022-06-27 19:36:40|473.96|471.56|473.65|471.25|473.96|471.56|473.65|471.25|0
1656358610000|2022-06-27 19:36:50|473.96|471.56|474.12|471.72|474.12|471.72|473.96|471.56|0
1656358620000|2022-06-27 19:37:00|474.05|471.65|474.76|472.36|474.76|472.36|474.05|471.65|0
1656358630000|2022-06-27 19:37:10|474.6|472.2|474.28|471.88|474.6|472.2|474.28|471.88|0
1656358640000|2022-06-27 19:37:20|474.12|471.72|473.01|470.61|474.12|471.72|473.01|470.61|0
1656358650000|2022-06-27 19:37:30|472.86|470.46|472.38|469.98|473.01|470.61|472.38|469.98|0
1656358660000|2022-06-27 19:37:40|472.7|470.3|472.7|470.3|472.86|470.46|472.7|470.3|0
1656358670000|2022-06-27 19:37:50|473.49|471.09|473.65|471.25|473.65|471.25|473.49|471.09|0
1656358680000|2022-06-27 19:38:00|473.8|471.4|474.44|472.04|474.44|472.04|473.8|471.4|0
1656358690000|2022-06-27 19:38:10|474.12|471.72|474.6|472.2|474.6|472.2|474.12|471.72|0
1656358700000|2022-06-27 19:38:20|474.28|471.88|475.07|472.67|475.07|472.67|474.28|471.88|0
1656358710000|2022-06-27 19:38:30|475.55|473.15|474.76|472.36|475.55|473.15|474.76|472.36|0
1656358720000|2022-06-27 19:38:40|474.6|472.2|474.76|472.36|475.07|472.67|474.6|472.2|0
1656358730000|2022-06-27 19:38:50|475.07|472.67|475.55|473.15|475.55|473.15|475.07|472.67|0
1656358740000|2022-06-27 19:39:00|475.23|472.83|475.39|472.99|475.39|472.99|475.23|472.83|0
1656358750000|2022-06-27 19:39:10|475.07|472.67|474.6|472.2|475.07|472.67|474.6|472.2|0
1656358760000|2022-06-27 19:39:20|474.28|471.88|473.8|471.4|474.28|471.88|473.8|471.4|0
1656358770000|2022-06-27 19:39:30|474.28|471.88|473.96|471.56|474.28|471.88|473.89|471.49|0
1656358780000|2022-06-27 19:39:40|473.8|471.4|473.65|471.25|473.8|471.4|473.65|471.25|0
1656358790000|2022-06-27 19:39:50|473.8|471.4|474.28|471.88|474.6|472.2|473.8|471.4|0
1656358800000|2022-06-27 19:40:00|474.6|472.2|474.75|472.35|474.91|472.51|474.44|472.04|0
1656358810000|2022-06-27 19:40:10|474.6|472.2|474.75|472.35|474.91|472.51|474.6|472.2|0
1656358820000|2022-06-27 19:40:20|475.07|472.67|475.23|472.83|475.23|472.83|474.91|472.51|0
1656358830000|2022-06-27 19:40:30|475.07|472.67|473.96|471.56|475.23|472.83|473.96|471.56|0
1656358840000|2022-06-27 19:40:40|473.17|470.77|473.8|471.4|473.8|471.4|473.17|470.77|0
1656358850000|2022-06-27 19:40:50|473.49|471.09|474.12|471.72|474.12|471.72|473.33|470.93|0
1656358860000|2022-06-27 19:41:00|473.8|471.4|473.96|471.56|473.96|471.56|473.8|471.4|0
1656358870000|2022-06-27 19:41:10|474.28|471.88|474.44|472.04|474.6|472.2|474.28|471.88|0
1656358880000|2022-06-27 19:41:20|474.12|471.72|473.17|470.77|474.12|471.72|473.17|470.77|0
1656358890000|2022-06-27 19:41:30|472.85|470.45|472.7|470.3|474.12|471.72|472.7|470.3|0
1656358900000|2022-06-27 19:41:40|472.38|469.98|472.06|469.66|472.54|470.14|472.06|469.66|0
1656358910000|2022-06-27 19:41:50|472.38|469.98|472.38|469.98|472.38|469.98|472.22|469.82|0
1656358920000|2022-06-27 19:42:00|472.22|469.82|472.22|469.82|472.22|469.82|472.22|469.82|0
1656358930000|2022-06-27 19:42:10|472.06|469.66|472.54|470.14|472.54|470.14|472.06|469.66|0
1656358940000|2022-06-27 19:42:20|473.33|470.93|473.49|471.09|473.49|471.09|473.33|470.93|0
1656358950000|2022-06-27 19:42:30|473.64|471.24|473.64|471.24|473.64|471.24|473.33|470.93|0
1656358960000|2022-06-27 19:42:40|473.49|471.09|472.54|470.14|473.49|471.09|472.54|470.14|0
1656358970000|2022-06-27 19:42:50|472.38|469.98|471.83|469.43|472.38|469.98|471.83|469.43|0
1656358980000|2022-06-27 19:43:00|471.75|469.35|471.27|468.87|471.75|469.35|471.12|468.72|0
1656358990000|2022-06-27 19:43:10|471.12|468.72|470.72|468.32|471.12|468.72|470.72|468.32|0
1656359000000|2022-06-27 19:43:20|470.8|468.4|471.12|468.72|471.12|468.72|470.8|468.4|0
1656359010000|2022-06-27 19:43:30|471.27|468.87|470.33|467.93|471.27|468.87|470.33|467.93|0
1656359020000|2022-06-27 19:43:40|470.8|468.4|470.64|468.24|470.8|468.4|470.49|468.09|0
1656359030000|2022-06-27 19:43:50|470.33|467.93|470.17|467.77|470.8|468.4|470.17|467.77|0
1656359040000|2022-06-27 19:44:00|469.7|467.3|469.54|467.14|469.7|467.3|469.54|467.14|0
1656359050000|2022-06-27 19:44:10|469.22|466.82|468.91|466.51|469.22|466.82|468.91|466.51|0
1656359060000|2022-06-27 19:44:20|469.07|466.67|469.22|466.82|469.22|466.82|468.91|466.51|0
1656359070000|2022-06-27 19:44:30|468.91|466.51|468.91|466.51|469.07|466.67|468.91|466.51|0
1656359080000|2022-06-27 19:44:40|468.75|466.35|468.6|466.2|468.75|466.35|468.6|466.2|0
1656359090000|2022-06-27 19:44:50|468.44|466.04|468.44|466.04|468.6|466.2|468.44|466.04|0
1656359100000|2022-06-27 19:45:00|468.6|466.2|469.07|466.67|469.07|466.67|468.6|466.2|0
1656359110000|2022-06-27 19:45:10|468.28|465.88|468.36|465.96|468.44|466.04|468.28|465.88|0
1656359120000|2022-06-27 19:45:20|469.22|466.82|468.44|466.04|469.22|466.82|468.44|466.04|0
1656359130000|2022-06-27 19:45:30|468.28|465.88|466.71|464.31|468.28|465.88|466.71|464.31|0
1656359140000|2022-06-27 19:45:40|466.24|463.84|466.87|464.47|466.87|464.47|466.24|463.84|0
1656359150000|2022-06-27 19:45:50|467.34|464.94|467.97|465.57|467.97|465.57|467.34|464.94|0
1656359160000|2022-06-27 19:46:00|467.81|465.41|467.81|465.41|468.44|466.04|467.81|465.41|0
1656359170000|2022-06-27 19:46:10|468.28|465.88|468.28|465.88|468.28|465.88|467.81|465.41|0
1656359180000|2022-06-27 19:46:20|467.65|465.25|467.18|464.78|467.65|465.25|467.18|464.78|0
1656359190000|2022-06-27 19:46:30|466.71|464.31|467.5|465.1|467.5|465.1|466.71|464.31|0
1656359200000|2022-06-27 19:46:40|467.81|465.41|467.65|465.25|467.97|465.57|467.65|465.25|0
1656359210000|2022-06-27 19:46:50|467.81|465.41|467.81|465.41|467.81|465.41|467.73|465.33|0
1656359220000|2022-06-27 19:47:00|467.97|465.57|468.28|465.88|468.28|465.88|467.97|465.57|0
1656359230000|2022-06-27 19:47:10|468.59|466.19|468.59|466.19|468.59|466.19|468.44|466.04|0
1656359240000|2022-06-27 19:47:20|468.44|466.04|469.54|467.14|469.7|467.3|468.44|466.04|0
1656359250000|2022-06-27 19:47:30|469.7|467.3|469.54|467.14|469.85|467.45|469.54|467.14|0
1656359260000|2022-06-27 19:47:40|470.01|467.61|469.54|467.14|470.01|467.61|469.54|467.14|0
1656359270000|2022-06-27 19:47:50|469.07|466.67|469.22|466.82|469.22|466.82|469.07|466.67|0
1656359280000|2022-06-27 19:48:00|469.85|467.45|469.85|467.45|469.85|467.45|469.7|467.3|0
1656359290000|2022-06-27 19:48:10|469.7|467.3|468.91|466.51|469.85|467.45|468.91|466.51|0
1656359300000|2022-06-27 19:48:20|468.75|466.35|468.59|466.19|468.75|466.35|468.44|466.04|0
1656359310000|2022-06-27 19:48:30|468.75|466.35|469.22|466.82|469.38|466.98|468.75|466.35|0
1656359320000|2022-06-27 19:48:40|469.38|466.98|469.54|467.14|469.54|467.14|469.38|466.98|0
1656359330000|2022-06-27 19:48:50|469.7|467.3|469.7|467.3|469.7|467.3|469.54|467.14|0
1656359340000|2022-06-27 19:49:00|469.54|467.14|470.01|467.61|470.01|467.61|469.54|467.14|0
1656359350000|2022-06-27 19:49:10|470.25|467.85|470.48|468.08|470.48|468.08|470.25|467.85|0
1656359360000|2022-06-27 19:49:20|471.75|469.35|470.64|468.24|471.75|469.35|470.64|468.24|0
1656359370000|2022-06-27 19:49:30|470.01|467.61|469.7|467.3|470.8|468.4|469.7|467.3|0
1656359380000|2022-06-27 19:49:40|470.01|467.61|469.54|467.14|470.01|467.61|469.54|467.14|0
1656359390000|2022-06-27 19:49:50|469.22|466.82|469.38|466.98|469.38|466.98|468.91|466.51|0
1656359400000|2022-06-27 19:50:00|469.07|466.67|473.64|471.24|473.64|471.24|469.07|466.67|0
1656359410000|2022-06-27 19:50:10|473.48|471.08|474.04|471.64|474.43|472.03|473.01|470.61|0
1656359420000|2022-06-27 19:50:20|473.8|471.4|473.8|471.4|474.28|471.88|473.64|471.24|0
1656359430000|2022-06-27 19:50:30|474.12|471.72|474.75|472.35|474.75|472.35|474.12|471.72|0
1656359440000|2022-06-27 19:50:40|475.23|472.83|475.23|472.83|475.54|473.14|475.23|472.83|0
1656359450000|2022-06-27 19:50:50|475.07|472.67|473.8|471.4|475.07|472.67|473.8|471.4|0
1656359460000|2022-06-27 19:51:00|474.28|471.88|474.59|472.19|474.59|472.19|473.96|471.56|0
1656359470000|2022-06-27 19:51:10|474.75|472.35|474.12|471.72|474.75|472.35|474.12|471.72|0
1656359480000|2022-06-27 19:51:20|473.64|471.24|473.48|471.08|473.96|471.56|473.48|471.08|0
1656359490000|2022-06-27 19:51:30|473.25|470.85|473.41|471.01|473.48|471.08|472.85|470.45|0
1656359500000|2022-06-27 19:51:40|473.96|471.56|474.59|472.19|474.75|472.35|473.96|471.56|0
1656359510000|2022-06-27 19:51:50|475.07|472.67|475.54|473.14|475.54|473.14|475.07|472.67|0
1656359520000|2022-06-27 19:52:00|475.38|472.98|475.07|472.67|475.54|473.14|475.07|472.67|0
1656359530000|2022-06-27 19:52:10|474.28|471.88|473.64|471.24|474.28|471.88|473.48|471.08|0
1656359540000|2022-06-27 19:52:20|473.48|471.08|473.64|471.24|473.8|471.4|473.48|471.08|0
1656359550000|2022-06-27 19:52:30|473.32|470.92|474.59|472.19|474.59|472.19|473.32|470.92|0
1656359560000|2022-06-27 19:52:40|474.43|472.03|475.07|472.67|475.07|472.67|474.43|472.03|0
1656359570000|2022-06-27 19:52:50|475.23|472.83|475.54|473.14|475.54|473.14|475.23|472.83|0
1656359580000|2022-06-27 19:53:00|475.7|473.3|475.86|473.46|475.86|473.46|475.7|473.3|0
1656359590000|2022-06-27 19:53:10|476.02|473.62|476.5|474.1|476.5|474.1|475.7|473.3|0
1656359600000|2022-06-27 19:53:20|476.97|474.57|477.29|474.89|477.45|475.05|476.81|474.41|0
1656359610000|2022-06-27 19:53:30|477.13|474.73|476.5|474.1|477.45|475.05|476.5|474.1|0
1656359620000|2022-06-27 19:53:40|476.65|474.25|477.29|474.89|477.29|474.89|476.34|473.94|0
1656359630000|2022-06-27 19:53:50|476.81|474.41|476.9|474.5|477.21|474.81|476.81|474.41|0
1656359640000|2022-06-27 19:54:00|476.81|474.41|476.18|473.78|476.81|474.41|475.7|473.3|0
1656359650000|2022-06-27 19:54:10|475.86|473.46|476.34|473.94|476.34|473.94|475.86|473.46|0
1656359660000|2022-06-27 19:54:20|476.5|474.1|475.7|473.3|476.5|474.1|475.7|473.3|0
1656359670000|2022-06-27 19:54:30|476.02|473.62|476.5|474.1|476.5|474.1|476.02|473.62|0
1656359680000|2022-06-27 19:54:40|476.34|473.94|475.86|473.46|476.34|473.94|475.86|473.46|0
1656359690000|2022-06-27 19:54:50|476.02|473.62|475.54|473.14|476.02|473.62|475.23|472.83|0
1656359700000|2022-06-27 19:55:00|475.23|472.83|474.99|472.59|475.23|472.83|474.75|472.35|0
1656359710000|2022-06-27 19:55:10|474.83|472.43|475.23|472.83|475.54|473.14|474.83|472.43|0
1656359720000|2022-06-27 19:55:20|475.07|472.67|474.91|472.51|475.07|472.67|474.59|472.19|0
1656359730000|2022-06-27 19:55:30|475.38|472.98|474.91|472.51|475.38|472.98|474.91|472.51|0
1656359740000|2022-06-27 19:55:40|474.59|472.19|474.27|471.87|474.59|472.19|474.12|471.72|0
1656359750000|2022-06-27 19:55:50|474.59|472.19|474.43|472.03|474.59|472.19|474.43|472.03|0
1656359760000|2022-06-27 19:56:00|474.59|472.19|473.17|470.77|474.59|472.19|473.17|470.77|0
1656359770000|2022-06-27 19:56:10|473.48|471.08|473.64|471.24|473.64|471.24|473.32|470.92|0
1656359780000|2022-06-27 19:56:20|473.48|471.08|474.12|471.72|474.12|471.72|473.48|471.08|0
1656359790000|2022-06-27 19:56:30|474.59|472.19|473.96|471.56|474.59|472.19|473.96|471.56|0
1656359800000|2022-06-27 19:56:40|473.8|471.4|473.64|471.24|473.8|471.4|473.64|471.24|0
1656359810000|2022-06-27 19:56:50|473.8|471.4|473.64|471.24|473.8|471.4|473.32|470.92|0
1656359820000|2022-06-27 19:57:00|473.48|471.08|472.37|469.97|473.48|471.08|472.37|469.97|0
1656359830000|2022-06-27 19:57:10|472.53|470.13|473.16|470.76|473.16|470.76|472.53|470.13|0
1656359840000|2022-06-27 19:57:20|473.01|470.61|473.16|470.76|473.32|470.92|473.01|470.61|0
1656359850000|2022-06-27 19:57:30|473.32|470.92|473.48|471.08|473.64|471.24|473.32|470.92|0
1656359860000|2022-06-27 19:57:40|473.64|471.24|473.64|471.24|473.64|471.24|473.48|471.08|0
1656359870000|2022-06-27 19:57:50|473.48|471.08|473.8|471.4|473.8|471.4|473.48|471.08|0
1656359880000|2022-06-27 19:58:00|473.96|471.56|473.32|470.92|473.96|471.56|473.32|470.92|0
1656359890000|2022-06-27 19:58:10|473.8|471.4|473.32|470.92|473.96|471.56|473.32|470.92|0
1656359900000|2022-06-27 19:58:20|472.93|470.53|472.85|470.45|473.16|470.76|472.85|470.45|0
1656359910000|2022-06-27 19:58:30|473.01|470.61|473.16|470.76|473.32|470.92|472.85|470.45|0
1656359920000|2022-06-27 19:58:40|473.01|470.61|472.69|470.29|473.01|470.61|472.69|470.29|0
1656359930000|2022-06-27 19:58:50|472.85|470.45|472.69|470.29|472.85|470.45|472.69|470.29|0
1656359940000|2022-06-27 19:59:00|472.53|470.13|472.22|469.82|472.53|470.13|472.22|469.82|0
1656359950000|2022-06-27 19:59:10|471.9|469.5|471.58|469.18|472.06|469.66|471.58|469.18|0
1656359960000|2022-06-27 19:59:20|471.43|469.03|471.11|468.71|471.43|469.03|471.11|468.71|0
1656359970000|2022-06-27 19:59:30|471.58|469.18|471.74|469.34|472.22|469.82|471.11|468.71|0
1656359980000|2022-06-27 19:59:40|471.9|469.5|470.79|468.39|471.9|469.5|470.79|468.39|0
1656359990000|2022-06-27 19:59:50|470.48|468.08|469.69|467.29|470.48|468.08|469.69|467.29|0
1656360000000|2022-06-27 20:00:00|468.28|465.88|467.8|465.4|468.28|465.88|467.33|464.93|0
1656360010000|2022-06-27 20:00:10|467.65|465.25|466.71|464.31|467.65|465.25|466.71|464.31|0
1656360020000|2022-06-27 20:00:20|466.39|463.99|467.49|465.09|467.49|465.09|466.39|463.99|0
1656360030000|2022-06-27 20:00:30|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1656360040000|2022-06-27 20:00:40|467.18|464.78|467.49|465.09|467.49|465.09|467.18|464.78|0
1656360050000|2022-06-27 20:00:50|467.8|465.4|467.96|465.56|467.96|465.56|467.8|465.4|0
1656360060000|2022-06-27 20:01:00|468.12|465.72|467.8|465.4|468.12|465.72|467.8|465.4|0
1656360070000|2022-06-27 20:01:10|467.65|465.25|467.89|465.49|467.89|465.49|467.65|465.25|0
1656360080000|2022-06-27 20:01:20|468.28|465.88|468.43|466.03|468.43|466.03|468.28|465.88|0
1656360090000|2022-06-27 20:01:30|468.75|466.35|468.51|466.11|468.75|466.35|468.43|466.03|0
1656360100000|2022-06-27 20:01:40|468.59|466.19|468.12|465.72|468.59|466.19|468.12|465.72|0
1656360110000|2022-06-27 20:01:50|468.28|465.88|468.59|466.19|468.59|466.19|468.28|465.88|0
1656360120000|2022-06-27 20:02:00|468.43|466.03|468.59|466.19|468.59|466.19|468.43|466.03|0
1656360130000|2022-06-27 20:02:10|468.75|466.35|468.9|466.5|468.9|466.5|468.75|466.35|0
1656360140000|2022-06-27 20:02:20|469.06|466.66|468.9|466.5|469.06|466.66|468.9|466.5|0
1656360150000|2022-06-27 20:02:30|468.75|466.35|468.27|465.87|468.9|466.5|468.27|465.87|0
1656360160000|2022-06-27 20:02:40|467.96|465.56|467.96|465.56|467.96|465.56|467.8|465.4|0
1656360170000|2022-06-27 20:02:50|468.12|465.72|467.96|465.56|468.12|465.72|467.96|465.56|0
1656360180000|2022-06-27 20:03:00|467.8|465.4|467.8|465.4|467.8|465.4|467.65|465.25|0
1656360190000|2022-06-27 20:03:10|467.96|465.56|468.59|466.19|468.59|466.19|467.96|465.56|0
1656360200000|2022-06-27 20:03:20|468.75|466.35|468.75|466.35|468.75|466.35|468.59|466.19|0
1656360210000|2022-06-27 20:03:30|469.06|466.66|469.06|466.66|469.06|466.66|469.06|466.66|0
1656360220000|2022-06-27 20:03:40|469.22|466.82|469.22|466.82|469.22|466.82|469.22|466.82|0
1656360230000|2022-06-27 20:03:50|469.06|466.66|468.75|466.35|469.06|466.66|468.75|466.35|0
1656360240000|2022-06-27 20:04:00|468.9|466.5|469.22|466.82|469.22|466.82|468.9|466.5|0
1656360250000|2022-06-27 20:04:10|469.38|466.98|469.38|466.98|469.38|466.98|469.38|466.98|0
1656360260000|2022-06-27 20:04:20|469.22|466.82|469.06|466.66|469.22|466.82|468.9|466.5|0
1656360270000|2022-06-27 20:04:30|468.9|466.5|469.53|467.13|469.53|467.13|468.9|466.5|0
1656360280000|2022-06-27 20:04:40|469.22|466.82|468.9|466.5|469.22|466.82|468.9|466.5|0
1656360290000|2022-06-27 20:04:50|468.75|466.35|467.96|465.56|468.75|466.35|467.96|465.56|0
1656360300000|2022-06-27 20:05:00|467.88|465.48|468.12|465.72|468.12|465.72|467.88|465.48|0
1656360310000|2022-06-27 20:05:10|467.65|465.25|468.27|465.87|468.27|465.87|467.65|465.25|0
1656360320000|2022-06-27 20:05:20|468.75|466.35|468.83|466.43|468.9|466.5|468.75|466.35|0
1656360330000|2022-06-27 20:05:30|468.75|466.35|468.43|466.03|468.75|466.35|468.43|466.03|0
1656360340000|2022-06-27 20:05:40|468.27|465.87|468.59|466.19|468.59|466.19|468.27|465.87|0
1656360350000|2022-06-27 20:05:50|468.75|466.35|468.27|465.87|468.75|466.35|468.27|465.87|0
1656360360000|2022-06-27 20:06:00|468.12|465.72|468.12|465.72|468.12|465.72|467.96|465.56|0
1656360370000|2022-06-27 20:06:10|468.27|465.87|467.49|465.09|468.27|465.87|467.49|465.09|0
1656360380000|2022-06-27 20:06:20|467.33|464.93|467.65|465.25|467.65|465.25|467.17|464.77|0
1656360390000|2022-06-27 20:06:30|467.8|465.4|468.59|466.19|468.59|466.19|467.8|465.4|0
1656360400000|2022-06-27 20:06:40|468.43|466.03|468.43|466.03|468.59|466.19|468.43|466.03|0
1656360410000|2022-06-27 20:06:50|468.59|466.19|468.12|465.72|468.59|466.19|468.12|465.72|0
1656360420000|2022-06-27 20:07:00|467.8|465.4|467.33|464.93|467.8|465.4|467.33|464.93|0
1656360430000|2022-06-27 20:07:10|467.02|464.62|467.02|464.62|467.02|464.62|466.86|464.46|0
1656360440000|2022-06-27 20:07:20|467.17|464.77|467.02|464.62|467.17|464.77|466.86|464.46|0
1656360450000|2022-06-27 20:07:30|466.86|464.46|467.17|464.77|467.17|464.77|466.86|464.46|0
1656360460000|2022-06-27 20:07:40|467.49|465.09|467.33|464.93|467.49|465.09|467.33|464.93|0
1656360470000|2022-06-27 20:07:50|467.49|465.09|467.49|465.09|467.49|465.09|467.33|464.93|0
1656360480000|2022-06-27 20:08:00|467.33|464.93|467.33|464.93|467.33|464.93|467.17|464.77|0
1656360500000|2022-06-27 20:08:20|467.17|464.77|467.33|464.93|467.33|464.93|467.17|464.77|0
1656360510000|2022-06-27 20:08:30|467.8|465.4|467.64|465.24|467.8|465.4|467.49|465.09|0
1656360520000|2022-06-27 20:08:40|467.41|465.01|467.17|464.77|467.41|465.01|467.17|464.77|0
1656360540000|2022-06-27 20:09:00|467.33|464.93|467.64|465.24|467.64|465.24|467.33|464.93|0
1656360550000|2022-06-27 20:09:10|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1656360560000|2022-06-27 20:09:20|467.33|464.93|467.1|464.7|467.33|464.93|467.1|464.7|0
1656360570000|2022-06-27 20:09:30|467.02|464.62|466.94|464.54|467.02|464.62|466.86|464.46|0
1656360580000|2022-06-27 20:09:40|466.86|464.46|466.86|464.46|467.02|464.62|466.86|464.46|0
1656360600000|2022-06-27 20:10:00|467.02|464.62|467.33|464.93|467.33|464.93|467.02|464.62|0
1656360610000|2022-06-27 20:10:10|467.25|464.85|467.49|465.09|467.49|465.09|467.17|464.77|0
1656360620000|2022-06-27 20:10:20|467.33|464.93|467.33|464.93|467.33|464.93|467.33|464.93|0
1656360630000|2022-06-27 20:10:30|467.1|464.7|467.02|464.62|467.1|464.7|467.02|464.62|0
1656360640000|2022-06-27 20:10:40|466.86|464.46|466.86|464.46|466.86|464.46|466.86|464.46|0
1656360650000|2022-06-27 20:10:50|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1656360660000|2022-06-27 20:11:00|466.86|464.46|466.86|464.46|467.02|464.62|466.86|464.46|0
1656360670000|2022-06-27 20:11:10|466.7|464.3|466.7|464.3|466.86|464.46|466.7|464.3|0
1656360680000|2022-06-27 20:11:20|466.63|464.23|466.7|464.3|466.7|464.3|466.63|464.23|0
1656360690000|2022-06-27 20:11:30|466.54|464.14|466.54|464.14|466.54|464.14|466.54|464.14|0
1656360700000|2022-06-27 20:11:40|466.47|464.07|466.7|464.3|466.7|464.3|466.47|464.07|0
1656360710000|2022-06-27 20:11:50|466.39|463.99|466.7|464.3|466.7|464.3|466.39|463.99|0
1656360720000|2022-06-27 20:12:00|466.86|464.46|466.54|464.14|466.86|464.46|466.54|464.14|0
1656360730000|2022-06-27 20:12:10|466.39|463.99|466.23|463.83|466.39|463.99|466.23|463.83|0
1656360750000|2022-06-27 20:12:30|466.39|463.99|466.39|463.99|466.39|463.99|466.39|463.99|0
1656360760000|2022-06-27 20:12:40|466.54|464.14|466.39|463.99|466.54|464.14|466.39|463.99|0
1656360770000|2022-06-27 20:12:50|466.54|464.14|466.7|464.3|466.7|464.3|466.54|464.14|0
1656360780000|2022-06-27 20:13:00|467.01|464.61|467.17|464.77|467.17|464.77|467.01|464.61|0
1656360790000|2022-06-27 20:13:10|467.33|464.93|467.33|464.93|467.49|465.09|467.33|464.93|0
1656360800000|2022-06-27 20:13:20|467.17|464.77|466.86|464.46|467.17|464.77|466.86|464.46|0
1656360810000|2022-06-27 20:13:30|466.7|464.3|466.7|464.3|466.7|464.3|466.7|464.3|0
1656360820000|2022-06-27 20:13:40|466.86|464.46|466.86|464.46|466.86|464.46|466.7|464.3|0
1656360830000|2022-06-27 20:13:50|467.17|464.77|467.17|464.77|467.17|464.77|467.17|464.77|0
1656360840000|2022-06-27 20:14:00|467.01|464.61|467.17|464.77|467.17|464.77|466.86|464.46|0
1656360850000|2022-06-27 20:14:10|467.33|464.93|467.49|465.09|467.49|465.09|467.33|464.93|0
1656360860000|2022-06-27 20:14:20|467.33|464.93|467.49|465.09|467.49|465.09|467.33|464.93|0
1656360870000|2022-06-27 20:14:30|467.64|465.24|467.64|465.24|468.11|465.71|467.64|465.24|0
1656360880000|2022-06-27 20:14:40|467.8|465.4|467.8|465.4|467.8|465.4|467.8|465.4|0
1656360890000|2022-06-27 20:14:50|467.64|465.24|467.64|465.24|467.64|465.24|467.64|465.24|0
1656360910000|2022-06-27 20:15:10|467.06|464.26|466.9|464.1|467.06|464.26|466.9|464.1|0
1656360920000|2022-06-27 20:15:20|466.74|463.94|466.59|463.79|466.74|463.94|466.59|463.79|0
1656360930000|2022-06-27 20:15:30|466.74|463.94|466.74|463.94|466.74|463.94|466.74|463.94|0
1656360940000|2022-06-27 20:15:40|466.9|464.1|466.43|463.63|466.9|464.1|466.43|463.63|0
1656360950000|2022-06-27 20:15:50|466.27|463.47|466.43|463.63|466.43|463.63|466.27|463.47|0
1656360960000|2022-06-27 20:16:00|466.59|463.79|467.21|464.41|467.21|464.41|466.59|463.79|0
1656360970000|2022-06-27 20:16:10|467.37|464.57|467.21|464.41|467.37|464.57|467.21|464.41|0
1656360980000|2022-06-27 20:16:20|467.14|464.34|467.21|464.41|467.21|464.41|467.06|464.26|0
1656360990000|2022-06-27 20:16:30|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1656361000000|2022-06-27 20:16:40|467.21|464.41|467.21|464.41|467.37|464.57|467.21|464.41|0
1656361010000|2022-06-27 20:16:50|467.37|464.57|467.37|464.57|467.37|464.57|467.37|464.57|0
1656361020000|2022-06-27 20:17:00|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1656361030000|2022-06-27 20:17:10|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1656361040000|2022-06-27 20:17:20|466.74|463.94|466.74|463.94|466.74|463.94|466.74|463.94|0
1656361050000|2022-06-27 20:17:30|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1656361060000|2022-06-27 20:17:40|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1656361070000|2022-06-27 20:17:50|467.14|464.34|467.21|464.41|467.37|464.57|467.14|464.34|0
1656361080000|2022-06-27 20:18:00|467.29|464.49|467.37|464.57|467.37|464.57|467.29|464.49|0
1656361100000|2022-06-27 20:18:20|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1656361110000|2022-06-27 20:18:30|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1656361120000|2022-06-27 20:18:40|467.06|464.26|467.06|464.26|467.14|464.34|467.06|464.26|0
1656361130000|2022-06-27 20:18:50|466.98|464.18|467.06|464.26|467.06|464.26|466.98|464.18|0
1656361150000|2022-06-27 20:19:10|467.21|464.41|467.21|464.41|467.21|464.41|467.21|464.41|0
1656361160000|2022-06-27 20:19:20|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1656361170000|2022-06-27 20:19:30|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1656361180000|2022-06-27 20:19:40|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1656361190000|2022-06-27 20:19:50|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1656361230000|2022-06-27 20:20:30|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1656361240000|2022-06-27 20:20:40|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1656361250000|2022-06-27 20:20:50|466.74|463.94|466.74|463.94|466.82|464.02|466.74|463.94|0
1656361270000|2022-06-27 20:21:10|466.82|464.02|466.74|463.94|466.9|464.1|466.74|463.94|0
1656361290000|2022-06-27 20:21:30|466.43|463.63|467.06|464.26|467.06|464.26|466.43|463.63|0
1656361300000|2022-06-27 20:21:40|467.05|464.25|467.21|464.41|467.21|464.41|467.05|464.25|0
1656361310000|2022-06-27 20:21:50|467.05|464.25|466.9|464.1|467.05|464.25|466.9|464.1|0
1656361320000|2022-06-27 20:22:00|466.74|463.94|466.74|463.94|466.9|464.1|466.67|463.87|0
1656361340000|2022-06-27 20:22:20|466.82|464.02|466.9|464.1|466.9|464.1|466.82|464.02|0
1656361350000|2022-06-27 20:22:30|466.74|463.94|466.9|464.1|466.9|464.1|466.74|463.94|0
1656361360000|2022-06-27 20:22:40|467.05|464.25|466.98|464.18|467.05|464.25|466.98|464.18|0
1656361370000|2022-06-27 20:22:50|467.14|464.34|467.05|464.25|467.14|464.34|467.05|464.25|0
1656361380000|2022-06-27 20:23:00|466.9|464.1|466.74|463.94|466.9|464.1|466.74|463.94|0
1656361400000|2022-06-27 20:23:20|466.67|463.87|466.58|463.78|466.67|463.87|466.58|463.78|0
1656361410000|2022-06-27 20:23:30|466.27|463.47|466.27|463.47|466.27|463.47|466.27|463.47|0
1656361420000|2022-06-27 20:23:40|466.11|463.31|465.64|462.84|466.11|463.31|465.64|462.84|0
1656361430000|2022-06-27 20:23:50|465.17|462.37|465.96|463.16|465.96|463.16|465.17|462.37|0
1656361440000|2022-06-27 20:24:00|466.11|463.31|466.27|463.47|466.27|463.47|466.11|463.31|0
1656361450000|2022-06-27 20:24:10|466.2|463.4|466.11|463.31|466.2|463.4|466.11|463.31|0
1656361460000|2022-06-27 20:24:20|466.9|464.1|466.82|464.02|466.9|464.1|466.82|464.02|0
1656361470000|2022-06-27 20:24:30|466.74|463.94|463.74|460.94|466.74|463.94|463.74|460.94|0
1656361480000|2022-06-27 20:24:40|463.82|461.02|463.9|461.1|464.05|461.25|463.82|461.02|0
1656361490000|2022-06-27 20:24:50|464.05|461.25|464.13|461.33|464.13|461.33|464.05|461.25|0
1656361500000|2022-06-27 20:25:00|464.21|461.41|464.05|461.25|464.21|461.41|463.9|461.1|0
1656361510000|2022-06-27 20:25:10|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1656361520000|2022-06-27 20:25:20|464.21|461.41|464.05|461.25|464.21|461.41|464.05|461.25|0
1656361540000|2022-06-27 20:25:40|463.9|461.1|463.9|461.1|463.9|461.1|463.74|460.94|0
1656361560000|2022-06-27 20:26:00|464.05|461.25|464.05|461.25|464.13|461.33|464.05|461.25|0
1656361580000|2022-06-27 20:26:20|464.21|461.41|464.05|461.25|464.21|461.41|464.05|461.25|0
1656361600000|2022-06-27 20:26:40|464.21|461.41|464.05|461.25|464.21|461.41|464.05|461.25|0
1656361610000|2022-06-27 20:26:50|464.13|461.33|464.21|461.41|464.21|461.41|464.13|461.33|0
1656361620000|2022-06-27 20:27:00|464.36|461.56|464.21|461.41|464.36|461.56|464.21|461.41|0
1656361640000|2022-06-27 20:27:20|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1656361650000|2022-06-27 20:27:30|464.21|461.41|464.21|461.41|464.21|461.41|464.13|461.33|0
1656361660000|2022-06-27 20:27:40|464.36|461.56|464.83|462.03|464.83|462.03|464.36|461.56|0
1656361670000|2022-06-27 20:27:50|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1656361680000|2022-06-27 20:28:00|464.68|461.88|464.83|462.03|464.83|462.03|464.52|461.72|0
1656361700000|2022-06-27 20:28:20|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1656361710000|2022-06-27 20:28:30|465.07|462.27|465.15|462.35|465.15|462.35|465.07|462.27|0
1656361730000|2022-06-27 20:28:50|464.99|462.19|465.15|462.35|465.15|462.35|464.99|462.19|0
1656361740000|2022-06-27 20:29:00|465.07|462.27|465.3|462.5|465.3|462.5|465.07|462.27|0
1656361750000|2022-06-27 20:29:10|465.46|462.66|465.3|462.5|465.46|462.66|465.3|462.5|0
1656361760000|2022-06-27 20:29:20|465.46|462.66|465.3|462.5|465.46|462.66|465.3|462.5|0
1656361770000|2022-06-27 20:29:30|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1656361800000|2022-06-27 20:30:00|465.3|462.5|464.99|462.19|465.3|462.5|464.99|462.19|0
1656361810000|2022-06-27 20:30:10|464.83|462.03|464.99|462.19|464.99|462.19|464.83|462.03|0
1656361820000|2022-06-27 20:30:20|464.83|462.03|464.99|462.19|464.99|462.19|464.83|462.03|0
1656361830000|2022-06-27 20:30:30|464.83|462.03|465.15|462.35|465.15|462.35|464.83|462.03|0
1656361840000|2022-06-27 20:30:40|465.3|462.5|465.15|462.35|465.3|462.5|465.15|462.35|0
1656361850000|2022-06-27 20:30:50|465.3|462.5|465.39|462.59|465.39|462.59|465.3|462.5|0
1656361860000|2022-06-27 20:31:00|465.3|462.5|465.15|462.35|465.3|462.5|465.15|462.35|0
1656361900000|2022-06-27 20:31:40|464.99|462.19|465.15|462.35|465.15|462.35|464.99|462.19|0
1656361920000|2022-06-27 20:32:00|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1656361970000|2022-06-27 20:32:50|465.77|462.97|465.77|462.97|465.77|462.97|465.77|462.97|0
1656361980000|2022-06-27 20:33:00|465.46|462.66|465.62|462.82|465.62|462.82|465.46|462.66|0
1656362000000|2022-06-27 20:33:20|465.46|462.66|465.38|462.58|465.62|462.82|465.38|462.58|0
1656362010000|2022-06-27 20:33:30|465.3|462.5|465.15|462.35|465.3|462.5|465.15|462.35|0
1656362030000|2022-06-27 20:33:50|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1656362040000|2022-06-27 20:34:00|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1656362060000|2022-06-27 20:34:20|465.38|462.58|465.3|462.5|465.38|462.58|465.3|462.5|0
1656362070000|2022-06-27 20:34:30|465.46|462.66|465.62|462.82|465.62|462.82|465.46|462.66|0
1656362090000|2022-06-27 20:34:50|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1656362100000|2022-06-27 20:35:00|465.62|462.82|465.46|462.66|465.62|462.82|465.3|462.5|0
1656362110000|2022-06-27 20:35:10|465.54|462.74|465.46|462.66|465.54|462.74|465.46|462.66|0
1656362150000|2022-06-27 20:35:50|465.38|462.58|465.46|462.66|465.46|462.66|465.3|462.5|0
1656362160000|2022-06-27 20:36:00|465.3|462.5|465.38|462.58|465.46|462.66|465.3|462.5|0
1656362170000|2022-06-27 20:36:10|465.3|462.5|465.3|462.5|465.3|462.5|465.15|462.35|0
1656362200000|2022-06-27 20:36:40|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1656362210000|2022-06-27 20:36:50|465.62|462.82|465.46|462.66|465.62|462.82|465.46|462.66|0
1656362230000|2022-06-27 20:37:10|465.38|462.58|465.3|462.5|465.38|462.58|465.3|462.5|0
1656362240000|2022-06-27 20:37:20|465.46|462.66|465.3|462.5|465.46|462.66|465.3|462.5|0
1656362250000|2022-06-27 20:37:30|465.38|462.58|465.14|462.34|465.38|462.58|465.14|462.34|0
1656362260000|2022-06-27 20:37:40|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1656362270000|2022-06-27 20:37:50|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362300000|2022-06-27 20:38:20|464.99|462.19|464.83|462.03|464.99|462.19|464.83|462.03|0
1656362310000|2022-06-27 20:38:30|464.67|461.87|464.36|461.56|464.67|461.87|464.36|461.56|0
1656362320000|2022-06-27 20:38:40|464.67|461.87|464.83|462.03|464.83|462.03|464.67|461.87|0
1656362330000|2022-06-27 20:38:50|464.91|462.11|464.99|462.19|464.99|462.19|464.91|462.11|0
1656362340000|2022-06-27 20:39:00|465.14|462.34|464.99|462.19|465.14|462.34|464.99|462.19|0
1656362350000|2022-06-27 20:39:10|465.14|462.34|465.07|462.27|465.14|462.34|465.07|462.27|0
1656362360000|2022-06-27 20:39:20|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1656362380000|2022-06-27 20:39:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362400000|2022-06-27 20:40:00|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1656362440000|2022-06-27 20:40:40|465.46|462.66|465.77|462.97|465.77|462.97|465.46|462.66|0
1656362460000|2022-06-27 20:41:00|465.61|462.81|465.46|462.66|465.61|462.81|465.46|462.66|0
1656362470000|2022-06-27 20:41:10|465.3|462.5|465.14|462.34|465.3|462.5|465.14|462.34|0
1656362490000|2022-06-27 20:41:30|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1656362500000|2022-06-27 20:41:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362510000|2022-06-27 20:41:50|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1656362530000|2022-06-27 20:42:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362550000|2022-06-27 20:42:30|464.99|462.19|465.07|462.27|465.07|462.27|464.99|462.19|0
1656362560000|2022-06-27 20:42:40|464.99|462.19|465.14|462.34|465.14|462.34|464.99|462.19|0
1656362570000|2022-06-27 20:42:50|465.22|462.42|465.14|462.34|465.22|462.42|465.14|462.34|0
1656362590000|2022-06-27 20:43:10|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1656362600000|2022-06-27 20:43:20|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362610000|2022-06-27 20:43:30|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1656362620000|2022-06-27 20:43:40|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362630000|2022-06-27 20:43:50|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1656362680000|2022-06-27 20:44:40|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1656362690000|2022-06-27 20:44:50|465.3|462.5|465.46|462.66|465.46|462.66|465.3|462.5|0
1656362700000|2022-06-27 20:45:00|465.3|462.5|465.3|462.5|465.3|462.5|465.22|462.42|0
1656362710000|2022-06-27 20:45:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362720000|2022-06-27 20:45:20|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1656362730000|2022-06-27 20:45:30|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1656362740000|2022-06-27 20:45:40|464.99|462.19|465.14|462.34|465.14|462.34|464.99|462.19|0
1656362770000|2022-06-27 20:46:10|465.22|462.42|464.83|462.03|465.22|462.42|464.83|462.03|0
1656362780000|2022-06-27 20:46:20|464.67|461.87|464.83|462.03|464.83|462.03|464.67|461.87|0
1656362790000|2022-06-27 20:46:30|464.91|462.11|465.14|462.34|465.14|462.34|464.91|462.11|0
1656362810000|2022-06-27 20:46:50|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1656362820000|2022-06-27 20:47:00|465.14|462.34|464.98|462.18|465.14|462.34|464.83|462.03|0
1656362830000|2022-06-27 20:47:10|464.91|462.11|465.14|462.34|465.14|462.34|464.91|462.11|0
1656362850000|2022-06-27 20:47:30|465.07|462.27|465.14|462.34|465.14|462.34|465.07|462.27|0
1656362880000|2022-06-27 20:48:00|464.98|462.18|464.83|462.03|465.14|462.34|464.83|462.03|0
1656362890000|2022-06-27 20:48:10|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1656362900000|2022-06-27 20:48:20|464.67|461.87|464.51|461.71|464.67|461.87|464.51|461.71|0
1656362910000|2022-06-27 20:48:30|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1656362920000|2022-06-27 20:48:40|464.2|461.4|464.51|461.71|464.51|461.71|464.2|461.4|0
1656362930000|2022-06-27 20:48:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1656362940000|2022-06-27 20:49:00|464.75|461.95|464.98|462.18|464.98|462.18|464.75|461.95|0
1656362950000|2022-06-27 20:49:10|464.83|462.03|464.83|462.03|464.91|462.11|464.83|462.03|0
1656362960000|2022-06-27 20:49:20|464.75|461.95|464.83|462.03|464.83|462.03|464.75|461.95|0
1656362970000|2022-06-27 20:49:30|464.67|461.87|464.51|461.71|464.67|461.87|464.51|461.71|0
1656362980000|2022-06-27 20:49:40|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1656362990000|2022-06-27 20:49:50|464.51|461.71|464.59|461.79|464.59|461.79|464.51|461.71|0
1656363000000|2022-06-27 20:50:00|464.51|461.71|464.51|461.71|464.51|461.71|464.44|461.64|0
1656363010000|2022-06-27 20:50:10|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1656363030000|2022-06-27 20:50:30|464.44|461.64|464.44|461.64|464.44|461.64|464.36|461.56|0
1656363040000|2022-06-27 20:50:40|464.51|461.71|464.51|461.71|464.67|461.87|464.51|461.71|0
1656363050000|2022-06-27 20:50:50|464.36|461.56|464.67|461.87|464.67|461.87|464.36|461.56|0
1656363060000|2022-06-27 20:51:00|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1656363070000|2022-06-27 20:51:10|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1656363080000|2022-06-27 20:51:20|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1656363090000|2022-06-27 20:51:30|464.98|462.18|464.91|462.11|464.98|462.18|464.91|462.11|0
1656363100000|2022-06-27 20:51:40|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1656363110000|2022-06-27 20:51:50|465.14|462.34|464.98|462.18|465.14|462.34|464.91|462.11|0
1656363120000|2022-06-27 20:52:00|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1656363140000|2022-06-27 20:52:20|464.98|462.18|464.98|462.18|465.14|462.34|464.98|462.18|0
1656363170000|2022-06-27 20:52:50|464.91|462.11|464.98|462.18|464.98|462.18|464.91|462.11|0
1656363200000|2022-06-27 20:53:20|464.83|462.03|464.83|462.03|464.83|462.03|464.83|462.03|0
1656363210000|2022-06-27 20:53:30|464.36|461.56|464.28|461.48|464.36|461.56|464.28|461.48|0
1656363220000|2022-06-27 20:53:40|464.2|461.4|464.2|461.4|464.2|461.4|464.12|461.32|0
1656363230000|2022-06-27 20:53:50|464.12|461.32|464.2|461.4|464.36|461.56|464.12|461.32|0
1656363240000|2022-06-27 20:54:00|464.12|461.32|464.2|461.4|464.2|461.4|464.04|461.24|0
1656363250000|2022-06-27 20:54:10|464.28|461.48|464.83|462.03|464.83|462.03|464.28|461.48|0
1656363260000|2022-06-27 20:54:20|464.98|462.18|464.83|462.03|464.98|462.18|464.67|461.87|0
1656363270000|2022-06-27 20:54:30|464.67|461.87|464.75|461.95|464.75|461.95|464.67|461.87|0
1656363280000|2022-06-27 20:54:40|464.98|462.18|464.83|462.03|464.98|462.18|464.83|462.03|0
1656363290000|2022-06-27 20:54:50|464.98|462.18|464.82|462.02|464.98|462.18|464.82|462.02|0
1656363300000|2022-06-27 20:55:00|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1656363310000|2022-06-27 20:55:10|464.67|461.87|464.82|462.02|464.82|462.02|464.67|461.87|0
1656363320000|2022-06-27 20:55:20|464.67|461.87|464.98|462.18|464.98|462.18|464.67|461.87|0
1656363330000|2022-06-27 20:55:30|465.14|462.34|464.98|462.18|465.14|462.34|464.98|462.18|0
1656363340000|2022-06-27 20:55:40|464.67|461.87|464.82|462.02|464.82|462.02|464.67|461.87|0
1656363350000|2022-06-27 20:55:50|465.14|462.34|464.98|462.18|465.14|462.34|464.98|462.18|0
1656363360000|2022-06-27 20:56:00|464.82|462.02|464.91|462.11|464.91|462.11|464.82|462.02|0
1656363370000|2022-06-27 20:56:10|464.82|462.02|464.98|462.18|464.98|462.18|464.82|462.02|0
1656363380000|2022-06-27 20:56:20|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1656363390000|2022-06-27 20:56:30|464.98|462.18|464.67|461.87|464.98|462.18|464.67|461.87|0
1656363400000|2022-06-27 20:56:40|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1656363410000|2022-06-27 20:56:50|464.59|461.79|464.59|461.79|464.67|461.87|464.59|461.79|0
1656363420000|2022-06-27 20:57:00|464.67|461.87|464.82|462.02|464.82|462.02|464.59|461.79|0
1656363430000|2022-06-27 20:57:10|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1656363440000|2022-06-27 20:57:20|464.82|462.02|464.82|462.02|464.82|462.02|464.67|461.87|0
1656363470000|2022-06-27 20:57:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1656363490000|2022-06-27 20:58:10|464.75|461.95|464.82|462.02|464.82|462.02|464.75|461.95|0
1656363540000|2022-06-27 20:59:00|464.91|462.11|464.82|462.02|464.98|462.18|464.82|462.02|0
1656363550000|2022-06-27 20:59:10|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1656363560000|2022-06-27 20:59:20|464.82|462.02|464.82|462.02|464.82|462.02|464.82|462.02|0
1656363580000|2022-06-27 20:59:40|464.98|462.18|464.98|462.18|464.98|462.18|464.98|462.18|0
1656363590000|2022-06-27 20:59:50|465.06|462.26|464.75|461.95|465.06|462.26|464.75|461.95|0
1656363600000|2022-06-27 21:00:00|464.96|462.16|464.87|462.07|464.96|462.16|464.87|462.07|0
1656363610000|2022-06-27 21:00:10|464.73|461.93|464.73|461.93|464.73|461.93|464.73|461.93|0
1656363620000|2022-06-27 21:00:20|464.75|461.95|464.78|461.98|464.78|461.98|464.75|461.95|0
1656363640000|2022-06-27 21:00:40|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1656363650000|2022-06-27 21:00:50|464.75|461.95|464.75|461.95|464.75|461.95|464.75|461.95|0
1656363660000|2022-06-27 21:01:00|464.66|461.86|464.75|461.95|464.75|461.95|464.66|461.86|0
1656363670000|2022-06-27 21:01:10|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1656363690000|2022-06-27 21:01:30|464.75|461.95|464.87|462.07|464.87|462.07|464.75|461.95|0
1656363730000|2022-06-27 21:02:10|464.75|461.95|464.75|461.95|464.75|461.95|464.75|461.95|0
1656363760000|2022-06-27 21:02:40|464.73|461.93|464.73|461.93|464.73|461.93|464.73|461.93|0
1656363810000|2022-06-27 21:03:30|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1656363830000|2022-06-27 21:03:50|464.73|461.93|464.66|461.86|464.73|461.93|464.66|461.86|0
1656363850000|2022-06-27 21:04:10|464.68|461.88|464.68|461.88|464.71|461.91|464.68|461.88|0
1656363870000|2022-06-27 21:04:30|464.52|461.72|464.52|461.72|464.52|461.72|464.52|461.72|0
1656363880000|2022-06-27 21:04:40|464.48|461.68|464.45|461.65|464.48|461.68|464.45|461.65|0
1656363890000|2022-06-27 21:04:50|464.43|461.63|464.39|461.59|464.5|461.7|464.39|461.59|0
1656363910000|2022-06-27 21:05:10|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1656363930000|2022-06-27 21:05:30|464.36|461.56|464.39|461.59|464.39|461.59|464.36|461.56|0
1656363940000|2022-06-27 21:05:40|464.32|461.52|464.32|461.52|464.32|461.52|464.29|461.49|0
1656364010000|2022-06-27 21:06:50|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1656364020000|2022-06-27 21:07:00|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1656364060000|2022-06-27 21:07:40|464.18|461.38|464.2|461.4|464.2|461.4|464.18|461.38|0
1656364090000|2022-06-27 21:08:10|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1656364100000|2022-06-27 21:08:20|464.13|461.33|464.18|461.38|464.18|461.38|464.13|461.33|0
1656364110000|2022-06-27 21:08:30|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1656364120000|2022-06-27 21:08:40|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1656364130000|2022-06-27 21:08:50|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1656364140000|2022-06-27 21:09:00|464.22|461.42|464.25|461.45|464.25|461.45|464.22|461.42|0
1656364160000|2022-06-27 21:09:20|464.29|461.49|464.25|461.45|464.29|461.49|464.25|461.45|0
1656364180000|2022-06-27 21:09:40|464.18|461.38|464.29|461.49|464.29|461.49|464.18|461.38|0
1656364190000|2022-06-27 21:09:50|464.16|461.36|464.18|461.38|464.18|461.38|464.16|461.36|0
1656364230000|2022-06-27 21:10:30|464.25|461.45|464.25|461.45|464.25|461.45|464.25|461.45|0
1656364240000|2022-06-27 21:10:40|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1656364260000|2022-06-27 21:11:00|464.09|461.29|464.18|461.38|464.18|461.38|464.09|461.29|0
1656364300000|2022-06-27 21:11:40|464.22|461.42|464.2|461.4|464.22|461.42|464.2|461.4|0
1656364330000|2022-06-27 21:12:10|464.25|461.45|464.25|461.45|464.25|461.45|464.25|461.45|0
1656364350000|2022-06-27 21:12:30|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1656364520000|2022-06-27 21:15:20|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1656364530000|2022-06-27 21:15:30|464.25|461.45|464.25|461.45|464.25|461.45|464.25|461.45|0
1656364570000|2022-06-27 21:16:10|464.15|461.35|464.22|461.42|464.22|461.42|464.15|461.35|0
1656364580000|2022-06-27 21:16:20|464.08|461.28|464.18|461.38|464.18|461.38|464.08|461.28|0
1656364600000|2022-06-27 21:16:40|464.06|461.26|464.06|461.26|464.06|461.26|464.06|461.26|0
1656364620000|2022-06-27 21:17:00|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1656364660000|2022-06-27 21:17:40|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1656364680000|2022-06-27 21:18:00|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1656364700000|2022-06-27 21:18:20|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1656364790000|2022-06-27 21:19:50|464.26|461.46|464.29|461.49|464.29|461.49|464.26|461.46|0
1656364800000|2022-06-27 21:20:00|464.26|461.46|464.26|461.46|464.29|461.49|464.26|461.46|0
1656364830000|2022-06-27 21:20:30|464.29|461.49|464.26|461.46|464.29|461.49|464.26|461.46|0
1656364870000|2022-06-27 21:21:10|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1656365030000|2022-06-27 21:23:50|464.4|461.6|464.47|461.67|464.47|461.67|464.4|461.6|0
1656365040000|2022-06-27 21:24:00|464.4|461.6|464.33|461.53|464.4|461.6|464.33|461.53|0
1656365050000|2022-06-27 21:24:10|464.36|461.56|464.36|461.56|464.36|461.56|464.36|461.56|0
1656365090000|2022-06-27 21:24:50|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1656365120000|2022-06-27 21:25:20|464.43|461.63|464.43|461.63|464.43|461.63|464.43|461.63|0
1656365140000|2022-06-27 21:25:40|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1656365180000|2022-06-27 21:26:20|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1656365260000|2022-06-27 21:27:40|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1656365320000|2022-06-27 21:28:40|464.4|461.6|464.4|461.6|464.4|461.6|464.4|461.6|0
1656365370000|2022-06-27 21:29:30|464.42|461.62|464.4|461.6|464.42|461.62|464.4|461.6|0
1656365410000|2022-06-27 21:30:10|464.42|461.62|464.42|461.62|464.42|461.62|464.42|461.62|0
1656365450000|2022-06-27 21:30:50|464.4|461.6|464.42|461.62|464.42|461.62|464.4|461.6|0
1656365460000|2022-06-27 21:31:00|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1656365480000|2022-06-27 21:31:20|464.51|461.71|464.51|461.71|464.51|461.71|464.51|461.71|0
1656365530000|2022-06-27 21:32:10|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1656365760000|2022-06-27 21:36:00|464.53|461.73|464.53|461.73|464.53|461.73|464.53|461.73|0
1656365790000|2022-06-27 21:36:30|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1656365810000|2022-06-27 21:36:50|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1656365850000|2022-06-27 21:37:30|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1656365890000|2022-06-27 21:38:10|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1656365900000|2022-06-27 21:38:20|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1656365910000|2022-06-27 21:38:30|464.77|461.97|464.81|462.01|464.81|462.01|464.77|461.97|0
1656365920000|2022-06-27 21:38:40|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1656365940000|2022-06-27 21:39:00|464.99|462.19|464.99|462.19|464.99|462.19|464.99|462.19|0
1656365950000|2022-06-27 21:39:10|465.02|462.22|465.04|462.24|465.04|462.24|465.02|462.22|0
1656365970000|2022-06-27 21:39:30|464.97|462.17|465.11|462.31|465.11|462.31|464.97|462.17|0
1656365980000|2022-06-27 21:39:40|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1656365990000|2022-06-27 21:39:50|465.11|462.31|465.11|462.31|465.11|462.31|465.09|462.29|0
1656366000000|2022-06-27 21:40:00|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1656366030000|2022-06-27 21:40:30|465.15|462.35|465.15|462.35|465.15|462.35|465.15|462.35|0
1656366070000|2022-06-27 21:41:10|465.38|462.58|465.31|462.51|465.38|462.58|465.31|462.51|0
1656366100000|2022-06-27 21:41:40|465.38|462.58|465.38|462.58|465.38|462.58|465.38|462.58|0
1656366140000|2022-06-27 21:42:20|465.27|462.47|465.15|462.35|465.27|462.47|465.15|462.35|0
1656366150000|2022-06-27 21:42:30|465.31|462.51|465.31|462.51|465.31|462.51|465.31|462.51|0
1656366160000|2022-06-27 21:42:40|465.35|462.55|465.47|462.67|465.47|462.67|465.35|462.55|0
1656366180000|2022-06-27 21:43:00|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1656366190000|2022-06-27 21:43:10|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1656366200000|2022-06-27 21:43:20|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1656366210000|2022-06-27 21:43:30|465.33|462.53|465.47|462.67|465.47|462.67|465.33|462.53|0
1656366220000|2022-06-27 21:43:40|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1656366230000|2022-06-27 21:43:50|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1656366250000|2022-06-27 21:44:10|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1656366320000|2022-06-27 21:45:20|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1656366330000|2022-06-27 21:45:30|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1656366350000|2022-06-27 21:45:50|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1656366400000|2022-06-27 21:46:40|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1656366470000|2022-06-27 21:47:50|465.58|462.78|465.58|462.78|465.58|462.78|465.58|462.78|0
1656366550000|2022-06-27 21:49:10|465.56|462.76|465.38|462.58|465.56|462.76|465.38|462.58|0
1656366570000|2022-06-27 21:49:30|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1656366590000|2022-06-27 21:49:50|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1656366600000|2022-06-27 21:50:00|465.24|462.44|465.28|462.48|465.28|462.48|465.24|462.44|0
1656366630000|2022-06-27 21:50:30|465.38|462.58|465.49|462.69|465.49|462.69|465.38|462.58|0
1656366690000|2022-06-27 21:51:30|465.47|462.67|465.38|462.58|465.47|462.67|465.38|462.58|0
1656366740000|2022-06-27 21:52:20|465.31|462.51|465.31|462.51|465.31|462.51|465.31|462.51|0
1656366770000|2022-06-27 21:52:50|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1656366780000|2022-06-27 21:53:00|465.31|462.51|465.28|462.48|465.31|462.51|465.28|462.48|0
1656366790000|2022-06-27 21:53:10|465.19|462.39|465.12|462.32|465.19|462.39|465.12|462.32|0
1656366810000|2022-06-27 21:53:30|465.11|462.31|465.14|462.34|465.14|462.34|465.11|462.31|0
1656366820000|2022-06-27 21:53:40|465.17|462.37|465.17|462.37|465.17|462.37|465.17|462.37|0
1656366830000|2022-06-27 21:53:50|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1656366870000|2022-06-27 21:54:30|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1656366910000|2022-06-27 21:55:10|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1656366960000|2022-06-27 21:56:00|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1656366980000|2022-06-27 21:56:20|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1656366990000|2022-06-27 21:56:30|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1656367010000|2022-06-27 21:56:50|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1656367070000|2022-06-27 21:57:50|465.21|462.41|465.21|462.41|465.21|462.41|465.21|462.41|0
1656367080000|2022-06-27 21:58:00|465.14|462.34|465.21|462.41|465.21|462.41|465.14|462.34|0
1656367090000|2022-06-27 21:58:10|465.17|462.37|465.01|462.21|465.17|462.37|465.01|462.21|0
1656367100000|2022-06-27 21:58:20|465.24|462.44|464.94|462.14|465.24|462.44|464.94|462.14|0
1656367110000|2022-06-27 21:58:30|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1656367130000|2022-06-27 21:58:50|464.73|461.93|464.92|462.12|464.92|462.12|464.73|461.93|0
1656367140000|2022-06-27 21:59:00|465.03|462.23|465.03|462.23|465.03|462.23|465.03|462.23|0
1656367150000|2022-06-27 21:59:10|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1656367160000|2022-06-27 21:59:20|465.03|462.23|465.05|462.25|465.05|462.25|465.03|462.23|0
1656367200000|2022-06-27 22:00:00|463.79|460.99|463.63|460.83|463.94|461.14|463.63|460.83|0
1656367210000|2022-06-27 22:00:10|463.94|461.14|464.26|461.46|464.26|461.46|463.94|461.14|0
1656367220000|2022-06-27 22:00:20|464.57|461.77|464.02|461.22|464.57|461.77|464.02|461.22|0
1656367230000|2022-06-27 22:00:30|463.94|461.14|464.18|461.38|464.18|461.38|463.94|461.14|0
1656367240000|2022-06-27 22:00:40|464.65|461.85|464.57|461.77|464.65|461.85|464.57|461.77|0
1656367250000|2022-06-27 22:00:50|464.65|461.85|465.43|462.63|465.43|462.63|464.65|461.85|0
1656367260000|2022-06-27 22:01:00|465.59|462.79|465.51|462.71|465.59|462.79|465.51|462.71|0
1656367270000|2022-06-27 22:01:10|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1656367280000|2022-06-27 22:01:20|465.27|462.47|465.35|462.55|465.35|462.55|465.27|462.47|0
1656367290000|2022-06-27 22:01:30|465.51|462.71|465.43|462.63|465.51|462.71|465.43|462.63|0
1656367300000|2022-06-27 22:01:40|465.51|462.71|466.06|463.26|466.06|463.26|465.51|462.71|0
1656367310000|2022-06-27 22:01:50|466.14|463.34|466.21|463.41|466.21|463.41|466.06|463.26|0
1656367320000|2022-06-27 22:02:00|466.14|463.34|466.21|463.41|466.21|463.41|466.14|463.34|0
1656367330000|2022-06-27 22:02:10|466.61|463.81|466.69|463.89|466.84|464.04|466.61|463.81|0
1656367340000|2022-06-27 22:02:20|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656367360000|2022-06-27 22:02:40|467|464.2|466.68|463.88|467|464.2|466.68|463.88|0
1656367380000|2022-06-27 22:03:00|466.77|463.97|466.84|464.04|466.84|464.04|466.77|463.97|0
1656367400000|2022-06-27 22:03:20|466.68|463.88|466.53|463.73|466.68|463.88|466.53|463.73|0
1656367410000|2022-06-27 22:03:30|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1656367420000|2022-06-27 22:03:40|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1656367430000|2022-06-27 22:03:50|466.77|463.97|466.84|464.04|466.84|464.04|466.77|463.97|0
1656367440000|2022-06-27 22:04:00|466.68|463.88|466.53|463.73|466.77|463.97|466.53|463.73|0
1656367450000|2022-06-27 22:04:10|466.45|463.65|466.53|463.73|466.53|463.73|466.45|463.65|0
1656367460000|2022-06-27 22:04:20|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1656367470000|2022-06-27 22:04:30|466.77|463.97|466.77|463.97|466.77|463.97|466.68|463.88|0
1656367480000|2022-06-27 22:04:40|466.68|463.88|466.61|463.81|466.68|463.88|466.53|463.73|0
1656367490000|2022-06-27 22:04:50|466.84|464.04|466.77|463.97|466.84|464.04|466.77|463.97|0
1656367500000|2022-06-27 22:05:00|466.68|463.88|466.84|464.04|466.84|464.04|466.68|463.88|0
1656367520000|2022-06-27 22:05:20|466.92|464.12|466.92|464.12|466.92|464.12|466.92|464.12|0
1656367530000|2022-06-27 22:05:30|466.84|464.04|466.92|464.12|467|464.2|466.84|464.04|0
1656367540000|2022-06-27 22:05:40|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1656367550000|2022-06-27 22:05:50|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1656367560000|2022-06-27 22:06:00|466.84|464.04|467|464.2|467|464.2|466.84|464.04|0
1656367570000|2022-06-27 22:06:10|466.92|464.12|466.84|464.04|466.92|464.12|466.84|464.04|0
1656367580000|2022-06-27 22:06:20|466.92|464.12|466.84|464.04|466.92|464.12|466.84|464.04|0
1656367600000|2022-06-27 22:06:40|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1656367610000|2022-06-27 22:06:50|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1656367630000|2022-06-27 22:07:10|466.68|463.88|466.77|463.97|466.77|463.97|466.68|463.88|0
1656367640000|2022-06-27 22:07:20|466.68|463.88|466.68|463.88|466.77|463.97|466.68|463.88|0
1656367650000|2022-06-27 22:07:30|466.61|463.81|466.68|463.88|466.68|463.88|466.61|463.81|0
1656367660000|2022-06-27 22:07:40|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1656367680000|2022-06-27 22:08:00|466.61|463.81|466.37|463.57|466.61|463.81|466.37|463.57|0
1656367690000|2022-06-27 22:08:10|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1656367700000|2022-06-27 22:08:20|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1656367710000|2022-06-27 22:08:30|466.68|463.88|466.76|463.96|466.76|463.96|466.68|463.88|0
1656367720000|2022-06-27 22:08:40|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656367730000|2022-06-27 22:08:50|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1656367740000|2022-06-27 22:09:00|466.76|463.96|466.21|463.41|466.76|463.96|466.21|463.41|0
1656367770000|2022-06-27 22:09:30|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1656367780000|2022-06-27 22:09:40|466.29|463.49|466.37|463.57|466.37|463.57|466.29|463.49|0
1656367790000|2022-06-27 22:09:50|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1656367800000|2022-06-27 22:10:00|466.21|463.41|466.21|463.41|466.37|463.57|466.21|463.41|0
1656367810000|2022-06-27 22:10:10|466.05|463.25|466.21|463.41|466.21|463.41|466.05|463.25|0
1656367840000|2022-06-27 22:10:40|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1656367850000|2022-06-27 22:10:50|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1656367860000|2022-06-27 22:11:00|465.74|462.94|465.74|462.94|465.82|463.02|465.74|462.94|0
1656367870000|2022-06-27 22:11:10|466.05|463.25|466.05|463.25|466.14|463.34|466.05|463.25|0
1656367880000|2022-06-27 22:11:20|466.14|463.34|466.05|463.25|466.14|463.34|466.05|463.25|0
1656367900000|2022-06-27 22:11:40|466.14|463.34|466.37|463.57|466.37|463.57|466.14|463.34|0
1656367910000|2022-06-27 22:11:50|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1656367930000|2022-06-27 22:12:10|466.61|463.81|466.68|463.88|466.68|463.88|466.61|463.81|0
1656367940000|2022-06-27 22:12:20|466.52|463.72|466.61|463.81|466.61|463.81|466.52|463.72|0
1656367950000|2022-06-27 22:12:30|466.68|463.88|466.52|463.72|466.68|463.88|466.52|463.72|0
1656367960000|2022-06-27 22:12:40|466.45|463.65|466.52|463.72|466.52|463.72|466.45|463.65|0
1656367970000|2022-06-27 22:12:50|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1656367980000|2022-06-27 22:13:00|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1656368010000|2022-06-27 22:13:30|466.37|463.57|466.84|464.04|466.84|464.04|466.37|463.57|0
1656368020000|2022-06-27 22:13:40|466.76|463.96|466.92|464.12|466.92|464.12|466.76|463.96|0
1656368030000|2022-06-27 22:13:50|467|464.2|467.08|464.28|467.08|464.28|467|464.2|0
1656368040000|2022-06-27 22:14:00|467.15|464.35|467.15|464.35|467.31|464.51|467.15|464.35|0
1656368050000|2022-06-27 22:14:10|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656368060000|2022-06-27 22:14:20|467|464.2|467|464.2|467|464.2|467|464.2|0
1656368070000|2022-06-27 22:14:30|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656368090000|2022-06-27 22:14:50|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1656368130000|2022-06-27 22:15:30|466.29|463.49|466.37|463.57|466.37|463.57|466.29|463.49|0
1656368140000|2022-06-27 22:15:40|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1656368150000|2022-06-27 22:15:50|466.21|463.41|466.29|463.49|466.29|463.49|466.21|463.41|0
1656368160000|2022-06-27 22:16:00|466.37|463.57|466.52|463.72|466.52|463.72|466.37|463.57|0
1656368170000|2022-06-27 22:16:10|466.68|463.88|466.52|463.72|466.68|463.88|466.52|463.72|0
1656368180000|2022-06-27 22:16:20|466.68|463.88|466.68|463.88|466.68|463.88|466.6|463.8|0
1656368190000|2022-06-27 22:16:30|466.6|463.8|466.68|463.88|466.68|463.88|466.6|463.8|0
1656368220000|2022-06-27 22:17:00|466.6|463.8|466.45|463.65|466.6|463.8|466.45|463.65|0
1656368230000|2022-06-27 22:17:10|466.37|463.57|466.45|463.65|466.45|463.65|466.37|463.57|0
1656368240000|2022-06-27 22:17:20|466.37|463.57|466.45|463.65|466.45|463.65|466.37|463.57|0
1656368250000|2022-06-27 22:17:30|466.52|463.72|466.37|463.57|466.52|463.72|466.37|463.57|0
1656368270000|2022-06-27 22:17:50|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1656368280000|2022-06-27 22:18:00|466.45|463.65|466.37|463.57|466.52|463.72|466.37|463.57|0
1656368290000|2022-06-27 22:18:10|466.52|463.72|466.52|463.72|466.52|463.72|466.45|463.65|0
1656368300000|2022-06-27 22:18:20|466.6|463.8|466.84|464.04|466.84|464.04|466.6|463.8|0
1656368320000|2022-06-27 22:18:40|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1656368340000|2022-06-27 22:19:00|466.84|464.04|466.84|464.04|466.84|464.04|466.68|463.88|0
1656368350000|2022-06-27 22:19:10|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656368360000|2022-06-27 22:19:20|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656368380000|2022-06-27 22:19:40|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656368390000|2022-06-27 22:19:50|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656368400000|2022-06-27 22:20:00|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656368410000|2022-06-27 22:20:10|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656368420000|2022-06-27 22:20:20|466.92|464.12|466.99|464.19|466.99|464.19|466.84|464.04|0
1656368440000|2022-06-27 22:20:40|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656368450000|2022-06-27 22:20:50|467.23|464.43|467.31|464.51|467.31|464.51|467.23|464.43|0
1656368460000|2022-06-27 22:21:00|467.39|464.59|467.39|464.59|467.39|464.59|467.39|464.59|0
1656368470000|2022-06-27 22:21:10|467.31|464.51|467.15|464.35|467.31|464.51|467.15|464.35|0
1656368480000|2022-06-27 22:21:20|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1656368490000|2022-06-27 22:21:30|467.39|464.59|467.46|464.66|467.46|464.66|467.39|464.59|0
1656368500000|2022-06-27 22:21:40|467.39|464.59|467.31|464.51|467.39|464.59|467.31|464.51|0
1656368510000|2022-06-27 22:21:50|467.23|464.43|467.23|464.43|467.23|464.43|467.15|464.35|0
1656368520000|2022-06-27 22:22:00|467.31|464.51|467.31|464.51|467.39|464.59|467.31|464.51|0
1656368530000|2022-06-27 22:22:10|467.39|464.59|467.31|464.51|467.39|464.59|467.31|464.51|0
1656368540000|2022-06-27 22:22:20|467.46|464.66|467.31|464.51|467.46|464.66|467.31|464.51|0
1656368560000|2022-06-27 22:22:40|467.23|464.43|467.15|464.35|467.23|464.43|467.15|464.35|0
1656368640000|2022-06-27 22:24:00|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656368650000|2022-06-27 22:24:10|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656368660000|2022-06-27 22:24:20|466.99|464.19|467.15|464.35|467.15|464.35|466.99|464.19|0
1656368710000|2022-06-27 22:25:10|467.23|464.43|467.15|464.35|467.23|464.43|467.15|464.35|0
1656368720000|2022-06-27 22:25:20|467.23|464.43|467.23|464.43|467.23|464.43|467.23|464.43|0
1656368730000|2022-06-27 22:25:30|467.31|464.51|467.23|464.43|467.31|464.51|467.23|464.43|0
1656368740000|2022-06-27 22:25:40|467.15|464.35|466.99|464.19|467.15|464.35|466.99|464.19|0
1656368760000|2022-06-27 22:26:00|467.07|464.27|466.99|464.19|467.07|464.27|466.99|464.19|0
1656368790000|2022-06-27 22:26:30|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1656368800000|2022-06-27 22:26:40|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656368810000|2022-06-27 22:26:50|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656368820000|2022-06-27 22:27:00|466.99|464.19|467.07|464.27|467.07|464.27|466.99|464.19|0
1656368830000|2022-06-27 22:27:10|466.99|464.19|467.07|464.27|467.07|464.27|466.99|464.19|0
1656368840000|2022-06-27 22:27:20|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656368860000|2022-06-27 22:27:40|467.07|464.27|467.15|464.35|467.15|464.35|467.07|464.27|0
1656368870000|2022-06-27 22:27:50|467.07|464.27|467.23|464.43|467.23|464.43|467.07|464.27|0
1656368880000|2022-06-27 22:28:00|467.15|464.35|466.99|464.19|467.15|464.35|466.99|464.19|0
1656368920000|2022-06-27 22:28:40|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656368950000|2022-06-27 22:29:10|466.52|463.72|466.36|463.56|466.52|463.72|466.36|463.56|0
1656368970000|2022-06-27 22:29:30|466.44|463.64|466.44|463.64|466.44|463.64|466.44|463.64|0
1656368980000|2022-06-27 22:29:40|466.52|463.72|466.52|463.72|466.52|463.72|466.36|463.56|0
1656368990000|2022-06-27 22:29:50|466.44|463.64|466.68|463.88|466.68|463.88|466.44|463.64|0
1656369000000|2022-06-27 22:30:00|466.76|463.96|466.52|463.72|466.83|464.03|466.52|463.72|0
1656369020000|2022-06-27 22:30:20|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1656369030000|2022-06-27 22:30:30|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1656369050000|2022-06-27 22:30:50|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1656369060000|2022-06-27 22:31:00|466.68|463.88|466.83|464.03|466.83|464.03|466.52|463.72|0
1656369070000|2022-06-27 22:31:10|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1656369080000|2022-06-27 22:31:20|466.99|464.19|466.83|464.03|466.99|464.19|466.83|464.03|0
1656369090000|2022-06-27 22:31:30|466.91|464.11|466.91|464.11|466.99|464.19|466.91|464.11|0
1656369100000|2022-06-27 22:31:40|466.99|464.19|466.76|463.96|467.15|464.35|466.76|463.96|0
1656369120000|2022-06-27 22:32:00|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369130000|2022-06-27 22:32:10|466.91|464.11|466.83|464.03|466.99|464.19|466.83|464.03|0
1656369140000|2022-06-27 22:32:20|466.91|464.11|466.83|464.03|466.91|464.11|466.83|464.03|0
1656369150000|2022-06-27 22:32:30|466.91|464.11|466.91|464.11|466.91|464.11|466.83|464.03|0
1656369160000|2022-06-27 22:32:40|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369170000|2022-06-27 22:32:50|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1656369190000|2022-06-27 22:33:10|466.99|464.19|466.83|464.03|466.99|464.19|466.83|464.03|0
1656369220000|2022-06-27 22:33:40|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1656369230000|2022-06-27 22:33:50|466.67|463.87|466.52|463.72|466.67|463.87|466.52|463.72|0
1656369240000|2022-06-27 22:34:00|466.6|463.8|466.76|463.96|466.76|463.96|466.6|463.8|0
1656369250000|2022-06-27 22:34:10|466.99|464.19|466.99|464.19|466.99|464.19|466.91|464.11|0
1656369280000|2022-06-27 22:34:40|466.91|464.11|466.99|464.19|466.99|464.19|466.83|464.03|0
1656369290000|2022-06-27 22:34:50|466.91|464.11|466.67|463.87|466.91|464.11|466.67|463.87|0
1656369300000|2022-06-27 22:35:00|466.6|463.8|466.52|463.72|466.67|463.87|466.52|463.72|0
1656369320000|2022-06-27 22:35:20|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1656369330000|2022-06-27 22:35:30|466.52|463.72|466.52|463.72|466.52|463.72|466.52|463.72|0
1656369340000|2022-06-27 22:35:40|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1656369350000|2022-06-27 22:35:50|466.44|463.64|466.44|463.64|466.52|463.72|466.36|463.56|0
1656369360000|2022-06-27 22:36:00|466.36|463.56|466.44|463.64|466.44|463.64|466.36|463.56|0
1656369370000|2022-06-27 22:36:10|466.52|463.72|466.67|463.87|466.67|463.87|466.52|463.72|0
1656369380000|2022-06-27 22:36:20|466.6|463.8|466.52|463.72|466.6|463.8|466.52|463.72|0
1656369390000|2022-06-27 22:36:30|466.6|463.8|466.75|463.95|466.83|464.03|466.6|463.8|0
1656369400000|2022-06-27 22:36:40|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369410000|2022-06-27 22:36:50|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1656369420000|2022-06-27 22:37:00|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369430000|2022-06-27 22:37:10|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1656369440000|2022-06-27 22:37:20|466.67|463.87|466.6|463.8|466.67|463.87|466.6|463.8|0
1656369450000|2022-06-27 22:37:30|466.67|463.87|466.52|463.72|466.67|463.87|466.52|463.72|0
1656369460000|2022-06-27 22:37:40|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1656369470000|2022-06-27 22:37:50|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1656369490000|2022-06-27 22:38:10|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1656369500000|2022-06-27 22:38:20|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369520000|2022-06-27 22:38:40|466.91|464.11|466.83|464.03|466.91|464.11|466.83|464.03|0
1656369530000|2022-06-27 22:38:50|466.91|464.11|466.91|464.11|466.91|464.11|466.83|464.03|0
1656369540000|2022-06-27 22:39:00|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369550000|2022-06-27 22:39:10|466.75|463.95|466.75|463.95|466.83|464.03|466.75|463.95|0
1656369560000|2022-06-27 22:39:20|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369600000|2022-06-27 22:40:00|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1656369670000|2022-06-27 22:41:10|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1656369680000|2022-06-27 22:41:20|466.83|464.03|466.75|463.95|466.83|464.03|466.75|463.95|0
1656369700000|2022-06-27 22:41:40|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1656369710000|2022-06-27 22:41:50|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369750000|2022-06-27 22:42:30|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1656369760000|2022-06-27 22:42:40|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1656369780000|2022-06-27 22:43:00|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1656369790000|2022-06-27 22:43:10|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369810000|2022-06-27 22:43:30|466.91|464.11|466.99|464.19|466.99|464.19|466.91|464.11|0
1656369820000|2022-06-27 22:43:40|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656369830000|2022-06-27 22:43:50|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1656369840000|2022-06-27 22:44:00|466.83|464.03|466.75|463.95|466.83|464.03|466.75|463.95|0
1656369860000|2022-06-27 22:44:20|466.67|463.87|466.67|463.87|466.67|463.87|466.67|463.87|0
1656369900000|2022-06-27 22:45:00|466.51|463.71|466.44|463.64|466.51|463.71|466.44|463.64|0
1656369910000|2022-06-27 22:45:10|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1656369920000|2022-06-27 22:45:20|466.28|463.48|465.88|463.08|466.28|463.48|465.88|463.08|0
1656369930000|2022-06-27 22:45:30|466.04|463.24|466.04|463.24|466.04|463.24|465.97|463.17|0
1656369940000|2022-06-27 22:45:40|466.36|463.56|466.36|463.56|466.36|463.56|466.36|463.56|0
1656369960000|2022-06-27 22:46:00|466.12|463.32|466.04|463.24|466.12|463.32|466.04|463.24|0
1656369970000|2022-06-27 22:46:10|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1656369990000|2022-06-27 22:46:30|466.04|463.24|466.2|463.4|466.2|463.4|466.04|463.24|0
1656370020000|2022-06-27 22:47:00|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1656370030000|2022-06-27 22:47:10|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1656370040000|2022-06-27 22:47:20|465.97|463.17|465.88|463.08|465.97|463.17|465.88|463.08|0
1656370050000|2022-06-27 22:47:30|465.73|462.93|465.97|463.17|465.97|463.17|465.73|462.93|0
1656370060000|2022-06-27 22:47:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1656370070000|2022-06-27 22:47:50|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1656370080000|2022-06-27 22:48:00|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1656370110000|2022-06-27 22:48:30|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1656370130000|2022-06-27 22:48:50|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1656370140000|2022-06-27 22:49:00|465.73|462.93|465.65|462.85|465.73|462.93|465.65|462.85|0
1656370150000|2022-06-27 22:49:10|465.57|462.77|465.73|462.93|465.73|462.93|465.57|462.77|0
1656370170000|2022-06-27 22:49:30|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1656370180000|2022-06-27 22:49:40|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1656370200000|2022-06-27 22:50:00|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1656370210000|2022-06-27 22:50:10|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1656370220000|2022-06-27 22:50:20|465.96|463.16|465.96|463.16|465.96|463.16|465.96|463.16|0
1656370230000|2022-06-27 22:50:30|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1656370240000|2022-06-27 22:50:40|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1656370250000|2022-06-27 22:50:50|466.12|463.32|466.04|463.24|466.12|463.32|466.04|463.24|0
1656370260000|2022-06-27 22:51:00|466.12|463.32|466.2|463.4|466.2|463.4|466.12|463.32|0
1656370270000|2022-06-27 22:51:10|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1656370280000|2022-06-27 22:51:20|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1656370290000|2022-06-27 22:51:30|466.12|463.32|466.12|463.32|466.12|463.32|466.12|463.32|0
1656370300000|2022-06-27 22:51:40|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1656370370000|2022-06-27 22:52:50|466.12|463.32|466.04|463.24|466.12|463.32|466.04|463.24|0
1656370400000|2022-06-27 22:53:20|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1656370410000|2022-06-27 22:53:30|465.72|462.92|465.72|462.92|465.72|462.92|465.72|462.92|0
1656370420000|2022-06-27 22:53:40|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1656370440000|2022-06-27 22:54:00|465.72|462.92|465.72|462.92|465.72|462.92|465.72|462.92|0
1656370510000|2022-06-27 22:55:10|465.65|462.85|465.57|462.77|465.65|462.85|465.57|462.77|0
1656370580000|2022-06-27 22:56:20|465.49|462.69|465.41|462.61|465.49|462.69|465.41|462.61|0
1656370600000|2022-06-27 22:56:40|465.49|462.69|465.57|462.77|465.57|462.77|465.49|462.69|0
1656370610000|2022-06-27 22:56:50|465.49|462.69|465.57|462.77|465.57|462.77|465.49|462.69|0
1656370760000|2022-06-27 22:59:20|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1656370780000|2022-06-27 22:59:40|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1656370790000|2022-06-27 22:59:50|465.72|462.92|465.72|462.92|465.72|462.92|465.65|462.85|0
1656370800000|2022-06-27 23:00:00|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1656370810000|2022-06-27 23:00:10|465.65|462.85|465.65|462.85|465.72|462.92|465.57|462.77|0
1656370820000|2022-06-27 23:00:20|465.72|462.92|465.72|462.92|465.72|462.92|465.72|462.92|0
1656370830000|2022-06-27 23:00:30|465.88|463.08|465.72|462.92|465.88|463.08|465.72|462.92|0
1656370840000|2022-06-27 23:00:40|465.88|463.08|465.8|463|465.88|463.08|465.8|463|0
1656370850000|2022-06-27 23:00:50|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1656370860000|2022-06-27 23:01:00|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1656370880000|2022-06-27 23:01:20|465.57|462.77|465.49|462.69|465.57|462.77|465.49|462.69|0
1656370890000|2022-06-27 23:01:30|465.33|462.53|465.18|462.38|465.33|462.53|465.18|462.38|0
1656370900000|2022-06-27 23:01:40|465.25|462.45|465.25|462.45|465.41|462.61|465.25|462.45|0
1656370910000|2022-06-27 23:01:50|465.09|462.29|465.18|462.38|465.18|462.38|465.09|462.29|0
1656370920000|2022-06-27 23:02:00|465.09|462.29|464.94|462.14|465.09|462.29|464.94|462.14|0
1656370930000|2022-06-27 23:02:10|464.78|461.98|464.62|461.82|464.78|461.98|464.62|461.82|0
1656370940000|2022-06-27 23:02:20|464.71|461.91|464.62|461.82|464.78|461.98|464.62|461.82|0
1656370960000|2022-06-27 23:02:40|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1656370970000|2022-06-27 23:02:50|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656370980000|2022-06-27 23:03:00|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1656371000000|2022-06-27 23:03:20|464.55|461.75|464.62|461.82|464.62|461.82|464.55|461.75|0
1656371010000|2022-06-27 23:03:30|464.47|461.67|464.55|461.75|464.55|461.75|464.47|461.67|0
1656371020000|2022-06-27 23:03:40|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1656371030000|2022-06-27 23:03:50|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1656371040000|2022-06-27 23:04:00|464.23|461.43|464.31|461.51|464.31|461.51|464.23|461.43|0
1656371050000|2022-06-27 23:04:10|464.39|461.59|464.31|461.51|464.39|461.59|464.31|461.51|0
1656371060000|2022-06-27 23:04:20|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1656371070000|2022-06-27 23:04:30|464.62|461.82|464.78|461.98|464.78|461.98|464.62|461.82|0
1656371080000|2022-06-27 23:04:40|464.7|461.9|464.55|461.75|464.7|461.9|464.55|461.75|0
1656371090000|2022-06-27 23:04:50|464.47|461.67|464.62|461.82|464.62|461.82|464.47|461.67|0
1656371100000|2022-06-27 23:05:00|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1656371120000|2022-06-27 23:05:20|464.62|461.82|464.47|461.67|464.62|461.82|464.47|461.67|0
1656371130000|2022-06-27 23:05:30|464.55|461.75|464.47|461.67|464.55|461.75|464.47|461.67|0
1656371140000|2022-06-27 23:05:40|464.39|461.59|464.47|461.67|464.47|461.67|464.39|461.59|0
1656371150000|2022-06-27 23:05:50|464.62|461.82|464.47|461.67|464.62|461.82|464.31|461.51|0
1656371160000|2022-06-27 23:06:00|464.31|461.51|464.47|461.67|464.47|461.67|464.31|461.51|0
1656371210000|2022-06-27 23:06:50|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656371220000|2022-06-27 23:07:00|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1656371230000|2022-06-27 23:07:10|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656371240000|2022-06-27 23:07:20|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1656371260000|2022-06-27 23:07:40|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656371310000|2022-06-27 23:08:30|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656371340000|2022-06-27 23:09:00|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1656371350000|2022-06-27 23:09:10|464.46|461.66|464.46|461.66|464.55|461.75|464.46|461.66|0
1656371370000|2022-06-27 23:09:30|464.55|461.75|464.46|461.66|464.55|461.75|464.46|461.66|0
1656371390000|2022-06-27 23:09:50|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1656371400000|2022-06-27 23:10:00|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1656371410000|2022-06-27 23:10:10|463.99|461.19|463.68|460.88|463.99|461.19|463.68|460.88|0
1656371420000|2022-06-27 23:10:20|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1656371440000|2022-06-27 23:10:40|463.68|460.88|463.68|460.88|463.68|460.88|463.68|460.88|0
1656371450000|2022-06-27 23:10:50|463.52|460.72|463.68|460.88|463.68|460.88|463.52|460.72|0
1656371460000|2022-06-27 23:11:00|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1656371490000|2022-06-27 23:11:30|463.68|460.88|464.46|461.66|464.46|461.66|463.68|460.88|0
1656371500000|2022-06-27 23:11:40|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1656371510000|2022-06-27 23:11:50|464.23|461.43|464.31|461.51|464.31|461.51|464.15|461.35|0
1656371520000|2022-06-27 23:12:00|464.39|461.59|464.39|461.59|464.39|461.59|464.31|461.51|0
1656371530000|2022-06-27 23:12:10|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656371540000|2022-06-27 23:12:20|464.39|461.59|464.46|461.66|464.46|461.66|464.31|461.51|0
1656371560000|2022-06-27 23:12:40|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1656371570000|2022-06-27 23:12:50|464.46|461.66|464.62|461.82|464.62|461.82|464.46|461.66|0
1656371600000|2022-06-27 23:13:20|464.78|461.98|464.46|461.66|464.78|461.98|464.46|461.66|0
1656371620000|2022-06-27 23:13:40|464.54|461.74|464.46|461.66|464.54|461.74|464.46|461.66|0
1656371640000|2022-06-27 23:14:00|464.31|461.51|464.15|461.35|464.31|461.51|464.15|461.35|0
1656371650000|2022-06-27 23:14:10|464.23|461.43|464.15|461.35|464.23|461.43|464.15|461.35|0
1656371660000|2022-06-27 23:14:20|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1656371670000|2022-06-27 23:14:30|464.31|461.51|464.31|461.51|464.31|461.51|464.31|461.51|0
1656371690000|2022-06-27 23:14:50|464.23|461.43|464.23|461.43|464.23|461.43|464.23|461.43|0
1656371700000|2022-06-27 23:15:00|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1656371710000|2022-06-27 23:15:10|464.23|461.43|464.31|461.51|464.31|461.51|464.23|461.43|0
1656371720000|2022-06-27 23:15:20|464.23|461.43|464.23|461.43|464.23|461.43|464.15|461.35|0
1656371740000|2022-06-27 23:15:40|464.31|461.51|464.39|461.59|464.39|461.59|464.31|461.51|0
1656371750000|2022-06-27 23:15:50|464.46|461.66|464.31|461.51|464.46|461.66|464.31|461.51|0
1656371760000|2022-06-27 23:16:00|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656371770000|2022-06-27 23:16:10|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656371780000|2022-06-27 23:16:20|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1656371790000|2022-06-27 23:16:30|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656371810000|2022-06-27 23:16:50|464.7|461.9|464.62|461.82|464.7|461.9|464.62|461.82|0
1656371820000|2022-06-27 23:17:00|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1656371830000|2022-06-27 23:17:10|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1656371860000|2022-06-27 23:17:40|464.86|462.06|464.77|461.97|464.86|462.06|464.77|461.97|0
1656371890000|2022-06-27 23:18:10|464.86|462.06|464.62|461.82|464.93|462.13|464.62|461.82|0
1656371900000|2022-06-27 23:18:20|464.46|461.66|464.39|461.59|464.46|461.66|464.39|461.59|0
1656371910000|2022-06-27 23:18:30|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656371960000|2022-06-27 23:19:20|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1656371970000|2022-06-27 23:19:30|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1656371980000|2022-06-27 23:19:40|464.23|461.43|464.3|461.5|464.3|461.5|464.23|461.43|0
1656372020000|2022-06-27 23:20:20|464.23|461.43|464.15|461.35|464.23|461.43|464.15|461.35|0
1656372030000|2022-06-27 23:20:30|464.23|461.43|464.3|461.5|464.3|461.5|464.23|461.43|0
1656372060000|2022-06-27 23:21:00|464.39|461.59|464.46|461.66|464.46|461.66|464.39|461.59|0
1656372090000|2022-06-27 23:21:30|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1656372100000|2022-06-27 23:21:40|464.62|461.82|464.46|461.66|464.62|461.82|464.46|461.66|0
1656372120000|2022-06-27 23:22:00|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1656372140000|2022-06-27 23:22:20|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1656372170000|2022-06-27 23:22:50|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1656372180000|2022-06-27 23:23:00|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656372220000|2022-06-27 23:23:40|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1656372230000|2022-06-27 23:23:50|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1656372280000|2022-06-27 23:24:40|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656372300000|2022-06-27 23:25:00|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1656372310000|2022-06-27 23:25:10|464.3|461.5|464.38|461.58|464.38|461.58|464.3|461.5|0
1656372320000|2022-06-27 23:25:20|464.3|461.5|464.38|461.58|464.38|461.58|464.3|461.5|0
1656372330000|2022-06-27 23:25:30|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1656372350000|2022-06-27 23:25:50|464.38|461.58|464.3|461.5|464.38|461.58|464.3|461.5|0
1656372360000|2022-06-27 23:26:00|464.38|461.58|464.3|461.5|464.38|461.58|464.3|461.5|0
1656372390000|2022-06-27 23:26:30|464.38|461.58|464.46|461.66|464.62|461.82|464.38|461.58|0
1656372410000|2022-06-27 23:26:50|464.3|461.5|464.14|461.34|464.3|461.5|464.14|461.34|0
1656372420000|2022-06-27 23:27:00|464.3|461.5|464.46|461.66|464.46|461.66|464.3|461.5|0
1656372430000|2022-06-27 23:27:10|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1656372450000|2022-06-27 23:27:30|464.38|461.58|464.38|461.58|464.38|461.58|464.3|461.5|0
1656372460000|2022-06-27 23:27:40|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656372510000|2022-06-27 23:28:30|464.54|461.74|464.54|461.74|464.54|461.74|464.54|461.74|0
1656372520000|2022-06-27 23:28:40|464.61|461.81|464.54|461.74|464.61|461.81|464.54|461.74|0
1656372530000|2022-06-27 23:28:50|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1656372540000|2022-06-27 23:29:00|464.23|461.43|464.3|461.5|464.3|461.5|464.14|461.34|0
1656372590000|2022-06-27 23:29:50|464.14|461.34|464.3|461.5|464.3|461.5|464.14|461.34|0
1656372600000|2022-06-27 23:30:00|464.23|461.43|464.3|461.5|464.3|461.5|464.23|461.43|0
1656372620000|2022-06-27 23:30:20|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1656372630000|2022-06-27 23:30:30|464.3|461.5|464.46|461.66|464.46|461.66|464.3|461.5|0
1656372640000|2022-06-27 23:30:40|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1656372660000|2022-06-27 23:31:00|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656372690000|2022-06-27 23:31:30|464.61|461.81|464.61|461.81|464.61|461.81|464.46|461.66|0
1656372710000|2022-06-27 23:31:50|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1656372740000|2022-06-27 23:32:20|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1656372750000|2022-06-27 23:32:30|464.54|461.74|464.61|461.81|464.61|461.81|464.54|461.74|0
1656372780000|2022-06-27 23:33:00|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1656372790000|2022-06-27 23:33:10|464.69|461.89|464.69|461.89|464.69|461.89|464.69|461.89|0
1656372800000|2022-06-27 23:33:20|464.77|461.97|464.77|461.97|464.77|461.97|464.69|461.89|0
1656372830000|2022-06-27 23:33:50|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1656372880000|2022-06-27 23:34:40|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1656372890000|2022-06-27 23:34:50|464.69|461.89|464.77|461.97|464.77|461.97|464.69|461.89|0
1656372910000|2022-06-27 23:35:10|464.85|462.05|464.77|461.97|464.85|462.05|464.77|461.97|0
1656372920000|2022-06-27 23:35:20|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1656372930000|2022-06-27 23:35:30|464.77|461.97|464.77|461.97|464.85|462.05|464.77|461.97|0
1656372950000|2022-06-27 23:35:50|464.93|462.13|464.93|462.13|464.93|462.13|464.93|462.13|0
1656373030000|2022-06-27 23:37:10|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1656373070000|2022-06-27 23:37:50|465.01|462.21|465.08|462.28|465.08|462.28|464.92|462.12|0
1656373080000|2022-06-27 23:38:00|465.01|462.21|464.92|462.12|465.01|462.21|464.92|462.12|0
1656373090000|2022-06-27 23:38:10|465.08|462.28|464.85|462.05|465.08|462.28|464.85|462.05|0
1656373100000|2022-06-27 23:38:20|464.92|462.12|464.77|461.97|464.92|462.12|464.77|461.97|0
1656373150000|2022-06-27 23:39:10|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1656373200000|2022-06-27 23:40:00|465.01|462.21|465.01|462.21|465.01|462.21|465.01|462.21|0
1656373210000|2022-06-27 23:40:10|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1656373250000|2022-06-27 23:40:50|465.01|462.21|465.08|462.28|465.08|462.28|465.01|462.21|0
1656373260000|2022-06-27 23:41:00|465.01|462.21|464.92|462.12|465.01|462.21|464.92|462.12|0
1656373270000|2022-06-27 23:41:10|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1656373400000|2022-06-27 23:43:20|465|462.2|465|462.2|465|462.2|465|462.2|0
1656373410000|2022-06-27 23:43:30|465.08|462.28|465|462.2|465.08|462.28|465|462.2|0
1656373420000|2022-06-27 23:43:40|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1656373440000|2022-06-27 23:44:00|465.24|462.44|465.39|462.59|465.39|462.59|465.24|462.44|0
1656373450000|2022-06-27 23:44:10|465.24|462.44|465.24|462.44|465.24|462.44|465.24|462.44|0
1656373460000|2022-06-27 23:44:20|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1656373470000|2022-06-27 23:44:30|465.55|462.75|465.55|462.75|465.55|462.75|465.55|462.75|0
1656373500000|2022-06-27 23:45:00|465.39|462.59|465.39|462.59|465.39|462.59|465.32|462.52|0
1656373510000|2022-06-27 23:45:10|465.32|462.52|465.39|462.59|465.39|462.59|465.32|462.52|0
1656373530000|2022-06-27 23:45:30|465.32|462.52|465.24|462.44|465.32|462.52|465.24|462.44|0
1656373540000|2022-06-27 23:45:40|465.16|462.36|465.16|462.36|465.16|462.36|465.16|462.36|0
1656373550000|2022-06-27 23:45:50|465.08|462.28|465|462.2|465.08|462.28|465|462.2|0
1656373560000|2022-06-27 23:46:00|465.08|462.28|465.08|462.28|465.16|462.36|465.08|462.28|0
1656373570000|2022-06-27 23:46:10|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1656373580000|2022-06-27 23:46:20|465|462.2|465.08|462.28|465.08|462.28|465|462.2|0
1656373590000|2022-06-27 23:46:30|465|462.2|465.08|462.28|465.08|462.28|465|462.2|0
1656373600000|2022-06-27 23:46:40|464.92|462.12|465|462.2|465|462.2|464.92|462.12|0
1656373610000|2022-06-27 23:46:50|465.08|462.28|465|462.2|465.08|462.28|465|462.2|0
1656373620000|2022-06-27 23:47:00|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1656373630000|2022-06-27 23:47:10|465|462.2|465|462.2|465|462.2|465|462.2|0
1656373640000|2022-06-27 23:47:20|465.08|462.28|465.08|462.28|465.16|462.36|465.08|462.28|0
1656373660000|2022-06-27 23:47:40|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1656373670000|2022-06-27 23:47:50|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1656373680000|2022-06-27 23:48:00|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1656373690000|2022-06-27 23:48:10|465.16|462.36|465.08|462.28|465.23|462.43|465.08|462.28|0
1656373700000|2022-06-27 23:48:20|464.92|462.12|464.76|461.96|464.92|462.12|464.76|461.96|0
1656373710000|2022-06-27 23:48:30|464.61|461.81|464.45|461.65|464.61|461.81|464.45|461.65|0
1656373720000|2022-06-27 23:48:40|464.53|461.73|464.61|461.81|464.76|461.96|464.53|461.73|0
1656373730000|2022-06-27 23:48:50|464.76|461.96|464.61|461.81|464.76|461.96|464.61|461.81|0
1656373740000|2022-06-27 23:49:00|464.69|461.89|464.69|461.89|464.76|461.96|464.61|461.81|0
1656373750000|2022-06-27 23:49:10|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1656373770000|2022-06-27 23:49:30|464.45|461.65|464.45|461.65|464.45|461.65|464.45|461.65|0
1656373800000|2022-06-27 23:50:00|464.61|461.81|464.61|461.81|464.61|461.81|464.53|461.73|0
1656373810000|2022-06-27 23:50:10|464.53|461.73|464.76|461.96|464.76|461.96|464.53|461.73|0
1656373830000|2022-06-27 23:50:30|464.61|461.81|464.69|461.89|464.69|461.89|464.61|461.81|0
1656373840000|2022-06-27 23:50:40|464.61|461.81|465|462.2|465|462.2|464.61|461.81|0
1656373850000|2022-06-27 23:50:50|464.92|462.12|464.92|462.12|464.92|462.12|464.92|462.12|0
1656373860000|2022-06-27 23:51:00|465|462.2|465.23|462.43|465.23|462.43|465|462.2|0
1656373870000|2022-06-27 23:51:10|465.32|462.52|465.23|462.43|465.32|462.52|465.23|462.43|0
1656373880000|2022-06-27 23:51:20|465.32|462.52|465.32|462.52|465.39|462.59|465.32|462.52|0
1656373890000|2022-06-27 23:51:30|465.39|462.59|465.39|462.59|465.39|462.59|465.39|462.59|0
1656373900000|2022-06-27 23:51:40|465.32|462.52|465.32|462.52|465.32|462.52|465.32|462.52|0
1656373910000|2022-06-27 23:51:50|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1656373920000|2022-06-27 23:52:00|465.32|462.52|465.23|462.43|465.32|462.52|465.23|462.43|0
1656373930000|2022-06-27 23:52:10|465.39|462.59|465.23|462.43|465.39|462.59|465.23|462.43|0
1656373940000|2022-06-27 23:52:20|465.39|462.59|465.31|462.51|465.39|462.59|465.31|462.51|0
1656373950000|2022-06-27 23:52:30|465.39|462.59|465.23|462.43|465.39|462.59|465.23|462.43|0
1656373960000|2022-06-27 23:52:40|465.31|462.51|465.7|462.9|465.7|462.9|465.31|462.51|0
1656373980000|2022-06-27 23:53:00|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1656373990000|2022-06-27 23:53:10|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1656374000000|2022-06-27 23:53:20|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1656374010000|2022-06-27 23:53:30|466.17|463.37|466.02|463.22|466.17|463.37|466.02|463.22|0
1656374020000|2022-06-27 23:53:40|466.1|463.3|466.02|463.22|466.1|463.3|466.02|463.22|0
1656374040000|2022-06-27 23:54:00|466.1|463.3|466.1|463.3|466.1|463.3|466.1|463.3|0
1656374050000|2022-06-27 23:54:10|466.17|463.37|466.17|463.37|466.17|463.37|466.1|463.3|0
1656374060000|2022-06-27 23:54:20|466.02|463.22|466.17|463.37|466.17|463.37|466.02|463.22|0
1656374070000|2022-06-27 23:54:30|466.1|463.3|466.02|463.22|466.1|463.3|466.02|463.22|0
1656374080000|2022-06-27 23:54:40|466.17|463.37|466.33|463.53|466.33|463.53|466.17|463.37|0
1656374110000|2022-06-27 23:55:10|466.49|463.69|466.33|463.53|466.49|463.69|466.33|463.53|0
1656374120000|2022-06-27 23:55:20|466.17|463.37|466.17|463.37|466.17|463.37|466.17|463.37|0
1656374130000|2022-06-27 23:55:30|466.1|463.3|466.17|463.37|466.17|463.37|466.1|463.3|0
1656374140000|2022-06-27 23:55:40|466.1|463.3|466.02|463.22|466.1|463.3|466.02|463.22|0
1656374150000|2022-06-27 23:55:50|466.17|463.37|466.17|463.37|466.17|463.37|466.17|463.37|0
1656374160000|2022-06-27 23:56:00|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1656374170000|2022-06-27 23:56:10|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1656374190000|2022-06-27 23:56:30|466.17|463.37|466.02|463.22|466.17|463.37|466.02|463.22|0
1656374200000|2022-06-27 23:56:40|466.1|463.3|466.17|463.37|466.17|463.37|466.1|463.3|0
1656374250000|2022-06-27 23:57:30|466.1|463.3|466.17|463.37|466.17|463.37|466.1|463.3|0
1656374260000|2022-06-27 23:57:40|466.1|463.3|466.02|463.22|466.1|463.3|466.02|463.22|0
1656374270000|2022-06-27 23:57:50|466.17|463.37|466.33|463.53|466.33|463.53|466.17|463.37|0
1656374280000|2022-06-27 23:58:00|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1656374310000|2022-06-27 23:58:30|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1656374330000|2022-06-27 23:58:50|466.25|463.45|466.25|463.45|466.25|463.45|466.25|463.45|0
1656374340000|2022-06-27 23:59:00|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1656374350000|2022-06-27 23:59:10|465.86|463.06|465.86|463.06|465.86|463.06|465.86|463.06|0
1656374360000|2022-06-27 23:59:20|465.7|462.9|465.7|462.9|465.7|462.9|465.7|462.9|0
1656374370000|2022-06-27 23:59:30|465.47|462.67|465.39|462.59|465.54|462.74|465.39|462.59|0
1656374380000|2022-06-27 23:59:40|465.47|462.67|465.23|462.43|465.47|462.67|465.23|462.43|0
1656374390000|2022-06-27 23:59:50|465.07|462.27|464.76|461.96|465.07|462.27|464.76|461.96|0
1656374400000|2022-06-28 00:00:00|464.92|462.12|464.6|461.8|464.92|462.12|464.6|461.8|0
1656374410000|2022-06-28 00:00:10|465.07|462.27|464.92|462.12|465.07|462.27|464.92|462.12|0
1656374420000|2022-06-28 00:00:20|464.76|461.96|464.13|461.33|464.76|461.96|464.13|461.33|0
1656374430000|2022-06-28 00:00:30|464.29|461.49|463.82|461.02|464.29|461.49|463.82|461.02|0
1656374440000|2022-06-28 00:00:40|463.35|460.55|462.26|459.46|463.35|460.55|462.26|459.46|0
1656374450000|2022-06-28 00:00:50|462.41|459.61|462.1|459.3|462.41|459.61|461.79|458.99|0
1656374460000|2022-06-28 00:01:00|462.26|459.46|461.32|458.52|462.26|459.46|461.32|458.52|0
1656374470000|2022-06-28 00:01:10|461.47|458.67|462.02|459.22|462.02|459.22|461.47|458.67|0
1656374480000|2022-06-28 00:01:20|461.94|459.14|461.47|458.67|461.94|459.14|461.47|458.67|0
1656374490000|2022-06-28 00:01:30|461.56|458.76|461.4|458.6|461.63|458.83|461.4|458.6|0
1656374500000|2022-06-28 00:01:40|461.56|458.76|461.47|458.67|461.56|458.76|461.32|458.52|0
1656374510000|2022-06-28 00:01:50|461.63|458.83|461.47|458.67|461.63|458.83|461.47|458.67|0
1656374520000|2022-06-28 00:02:00|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1656374540000|2022-06-28 00:02:20|461.4|458.6|461.47|458.67|461.47|458.67|461.4|458.6|0
1656374550000|2022-06-28 00:02:30|461.63|458.83|461.47|458.67|461.63|458.83|461.47|458.67|0
1656374560000|2022-06-28 00:02:40|461.32|458.52|460.54|457.74|461.32|458.52|460.54|457.74|0
1656374570000|2022-06-28 00:02:50|461.01|458.21|460.93|458.13|461.01|458.21|460.93|458.13|0
1656374580000|2022-06-28 00:03:00|460.69|457.89|461.09|458.29|461.09|458.29|460.69|457.89|0
1656374590000|2022-06-28 00:03:10|461.01|458.21|460.78|457.98|461.01|458.21|460.69|457.89|0
1656374600000|2022-06-28 00:03:20|460.85|458.05|461.01|458.21|461.01|458.21|460.85|458.05|0
1656374610000|2022-06-28 00:03:30|461.09|458.29|460.85|458.05|461.09|458.29|460.69|457.89|0
1656374620000|2022-06-28 00:03:40|460.93|458.13|461.32|458.52|461.32|458.52|460.93|458.13|0
1656374630000|2022-06-28 00:03:50|461.24|458.44|461.47|458.67|461.47|458.67|461.24|458.44|0
1656374640000|2022-06-28 00:04:00|461.63|458.83|462.1|459.3|462.1|459.3|461.63|458.83|0
1656374650000|2022-06-28 00:04:10|462.25|459.45|461.79|458.99|462.25|459.45|461.79|458.99|0
1656374660000|2022-06-28 00:04:20|461.87|459.07|461.87|459.07|461.94|459.14|461.87|459.07|0
1656374670000|2022-06-28 00:04:30|461.94|459.14|462.25|459.45|462.25|459.45|461.94|459.14|0
1656374680000|2022-06-28 00:04:40|462.02|459.22|461.94|459.14|462.02|459.22|461.94|459.14|0
1656374690000|2022-06-28 00:04:50|461.87|459.07|461.79|458.99|461.94|459.14|461.79|458.99|0
1656374700000|2022-06-28 00:05:00|461.63|458.83|461.94|459.14|461.94|459.14|461.63|458.83|0
1656374710000|2022-06-28 00:05:10|462.1|459.3|462.02|459.22|462.1|459.3|462.02|459.22|0
1656374720000|2022-06-28 00:05:20|461.63|458.83|461.71|458.91|461.79|458.99|461.63|458.83|0
1656374730000|2022-06-28 00:05:30|461.79|458.99|461.79|458.99|461.79|458.99|461.63|458.83|0
1656374740000|2022-06-28 00:05:40|461.87|459.07|462.02|459.22|462.02|459.22|461.87|459.07|0
1656374750000|2022-06-28 00:05:50|461.94|459.14|461.94|459.14|462.18|459.38|461.94|459.14|0
1656374760000|2022-06-28 00:06:00|461.79|458.99|461.32|458.52|461.79|458.99|461.32|458.52|0
1656374770000|2022-06-28 00:06:10|461.16|458.36|461.09|458.29|461.24|458.44|461.09|458.29|0
1656374780000|2022-06-28 00:06:20|461.32|458.52|460.85|458.05|461.32|458.52|460.85|458.05|0
1656374790000|2022-06-28 00:06:30|460.69|457.89|461|458.2|461|458.2|460.69|457.89|0
1656374800000|2022-06-28 00:06:40|460.93|458.13|460.93|458.13|461|458.2|460.93|458.13|0
1656374810000|2022-06-28 00:06:50|461|458.2|460.69|457.89|461|458.2|460.69|457.89|0
1656374820000|2022-06-28 00:07:00|460.62|457.82|460.69|457.89|460.69|457.89|460.54|457.74|0
1656374830000|2022-06-28 00:07:10|460.85|458.05|460.69|457.89|460.85|458.05|460.69|457.89|0
1656374840000|2022-06-28 00:07:20|460.54|457.74|460.38|457.58|460.69|457.89|460.38|457.58|0
1656374850000|2022-06-28 00:07:30|460.54|457.74|460.46|457.66|460.54|457.74|460.46|457.66|0
1656374860000|2022-06-28 00:07:40|460.38|457.58|460.46|457.66|460.54|457.74|460.38|457.58|0
1656374870000|2022-06-28 00:07:50|460.54|457.74|460.07|457.27|460.54|457.74|460.07|457.27|0
1656374880000|2022-06-28 00:08:00|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1656374890000|2022-06-28 00:08:10|460.15|457.35|460.31|457.51|460.31|457.51|460.15|457.35|0
1656374900000|2022-06-28 00:08:20|460.38|457.58|460.31|457.51|460.38|457.58|460.31|457.51|0
1656374910000|2022-06-28 00:08:30|460.38|457.58|460.22|457.42|460.38|457.58|460.22|457.42|0
1656374920000|2022-06-28 00:08:40|460.15|457.35|460.22|457.42|460.22|457.42|460.15|457.35|0
1656374930000|2022-06-28 00:08:50|460.46|457.66|460.38|457.58|460.46|457.66|460.38|457.58|0
1656374940000|2022-06-28 00:09:00|460.69|457.89|460.54|457.74|460.69|457.89|460.38|457.58|0
1656374950000|2022-06-28 00:09:10|460.46|457.66|460.38|457.58|460.62|457.82|460.38|457.58|0
1656374960000|2022-06-28 00:09:20|460.22|457.42|460.54|457.74|460.54|457.74|460.22|457.42|0
1656374970000|2022-06-28 00:09:30|460.46|457.66|460.38|457.58|460.46|457.66|460.22|457.42|0
1656374980000|2022-06-28 00:09:40|460.31|457.51|460.22|457.42|460.31|457.51|460.22|457.42|0
1656374990000|2022-06-28 00:09:50|460.15|457.35|460.62|457.82|460.62|457.82|460.15|457.35|0
1656375000000|2022-06-28 00:10:00|460.69|457.89|460.77|457.97|460.85|458.05|460.69|457.89|0
1656375010000|2022-06-28 00:10:10|460.69|457.89|460.38|457.58|460.69|457.89|460.22|457.42|0
1656375020000|2022-06-28 00:10:20|460.22|457.42|460.07|457.27|460.22|457.42|460.07|457.27|0
1656375030000|2022-06-28 00:10:30|459.91|457.11|460.46|457.66|460.46|457.66|459.91|457.11|0
1656375040000|2022-06-28 00:10:40|460.38|457.58|460.46|457.66|460.46|457.66|460.38|457.58|0
1656375050000|2022-06-28 00:10:50|460.54|457.74|460.62|457.82|460.62|457.82|460.38|457.58|0
1656375060000|2022-06-28 00:11:00|460.69|457.89|460.54|457.74|460.69|457.89|460.54|457.74|0
1656375070000|2022-06-28 00:11:10|460.69|457.89|460.77|457.97|460.77|457.97|460.69|457.89|0
1656375080000|2022-06-28 00:11:20|460.69|457.89|460.77|457.97|460.77|457.97|460.69|457.89|0
1656375090000|2022-06-28 00:11:30|460.85|458.05|461.16|458.36|461.16|458.36|460.85|458.05|0
1656375100000|2022-06-28 00:11:40|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375110000|2022-06-28 00:11:50|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375120000|2022-06-28 00:12:00|461.24|458.44|461.24|458.44|461.24|458.44|461.16|458.36|0
1656375130000|2022-06-28 00:12:10|461.16|458.36|461|458.2|461.16|458.36|460.85|458.05|0
1656375140000|2022-06-28 00:12:20|460.93|458.13|461.08|458.28|461.16|458.36|460.93|458.13|0
1656375150000|2022-06-28 00:12:30|461.16|458.36|461.08|458.28|461.24|458.44|461.08|458.28|0
1656375160000|2022-06-28 00:12:40|461.16|458.36|461.24|458.44|461.24|458.44|461.16|458.36|0
1656375170000|2022-06-28 00:12:50|461.16|458.36|461|458.2|461.16|458.36|461|458.2|0
1656375180000|2022-06-28 00:13:00|460.93|458.13|461.08|458.28|461.08|458.28|460.93|458.13|0
1656375190000|2022-06-28 00:13:10|461|458.2|461|458.2|461|458.2|461|458.2|0
1656375200000|2022-06-28 00:13:20|460.93|458.13|461|458.2|461|458.2|460.85|458.05|0
1656375210000|2022-06-28 00:13:30|460.85|458.05|461|458.2|461|458.2|460.85|458.05|0
1656375220000|2022-06-28 00:13:40|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1656375230000|2022-06-28 00:13:50|461|458.2|461.08|458.28|461.08|458.28|461|458.2|0
1656375240000|2022-06-28 00:14:00|461.16|458.36|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375250000|2022-06-28 00:14:10|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375260000|2022-06-28 00:14:20|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375270000|2022-06-28 00:14:30|461.24|458.44|461|458.2|461.24|458.44|461|458.2|0
1656375290000|2022-06-28 00:14:50|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375300000|2022-06-28 00:15:00|461|458.2|460.69|457.89|461|458.2|460.53|457.73|0
1656375310000|2022-06-28 00:15:10|460.62|457.82|460.53|457.73|460.62|457.82|460.38|457.58|0
1656375320000|2022-06-28 00:15:20|460.38|457.58|460.53|457.73|460.53|457.73|460.38|457.58|0
1656375330000|2022-06-28 00:15:30|460.69|457.89|460.85|458.05|461|458.2|460.69|457.89|0
1656375340000|2022-06-28 00:15:40|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1656375350000|2022-06-28 00:15:50|460.77|457.97|460.38|457.58|460.77|457.97|460.38|457.58|0
1656375360000|2022-06-28 00:16:00|460.53|457.73|460.38|457.58|460.53|457.73|460.38|457.58|0
1656375370000|2022-06-28 00:16:10|460.53|457.73|460.85|458.05|460.85|458.05|460.46|457.66|0
1656375380000|2022-06-28 00:16:20|460.53|457.73|460.61|457.81|460.69|457.89|460.53|457.73|0
1656375390000|2022-06-28 00:16:30|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1656375400000|2022-06-28 00:16:40|460.85|458.05|460.85|458.05|461|458.2|460.85|458.05|0
1656375410000|2022-06-28 00:16:50|461|458.2|461|458.2|461|458.2|461|458.2|0
1656375420000|2022-06-28 00:17:00|460.85|458.05|460.53|457.73|461|458.2|460.53|457.73|0
1656375430000|2022-06-28 00:17:10|460.61|457.81|460.53|457.73|460.61|457.81|460.53|457.73|0
1656375440000|2022-06-28 00:17:20|460.38|457.58|460.53|457.73|460.53|457.73|460.38|457.58|0
1656375450000|2022-06-28 00:17:30|460.46|457.66|460.85|458.05|460.85|458.05|460.38|457.58|0
1656375460000|2022-06-28 00:17:40|460.69|457.89|460.77|457.97|460.77|457.97|460.69|457.89|0
1656375470000|2022-06-28 00:17:50|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1656375490000|2022-06-28 00:18:10|460.84|458.04|461|458.2|461|458.2|460.84|458.04|0
1656375520000|2022-06-28 00:18:40|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1656375530000|2022-06-28 00:18:50|461|458.2|461|458.2|461|458.2|461|458.2|0
1656375540000|2022-06-28 00:19:00|461.08|458.28|461.16|458.36|461.16|458.36|461.08|458.28|0
1656375550000|2022-06-28 00:19:10|461|458.2|460.93|458.13|461|458.2|460.84|458.04|0
1656375560000|2022-06-28 00:19:20|460.84|458.04|460.69|457.89|460.84|458.04|460.53|457.73|0
1656375570000|2022-06-28 00:19:30|460.77|457.97|460.93|458.13|460.93|458.13|460.77|457.97|0
1656375580000|2022-06-28 00:19:40|461|458.2|461|458.2|461|458.2|461|458.2|0
1656375590000|2022-06-28 00:19:50|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1656375600000|2022-06-28 00:20:00|461.31|458.51|461.62|458.82|461.62|458.82|461.31|458.51|0
1656375610000|2022-06-28 00:20:10|461.55|458.75|461.47|458.67|461.55|458.75|461.47|458.67|0
1656375620000|2022-06-28 00:20:20|461.31|458.51|461.47|458.67|461.47|458.67|461.31|458.51|0
1656375630000|2022-06-28 00:20:30|461.55|458.75|461.62|458.82|461.62|458.82|461.55|458.75|0
1656375650000|2022-06-28 00:20:50|461.31|458.51|461.47|458.67|461.47|458.67|461.31|458.51|0
1656375660000|2022-06-28 00:21:00|461.55|458.75|461.47|458.67|461.55|458.75|461.31|458.51|0
1656375670000|2022-06-28 00:21:10|461.62|458.82|461.55|458.75|461.62|458.82|461.55|458.75|0
1656375680000|2022-06-28 00:21:20|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1656375690000|2022-06-28 00:21:30|461.71|458.91|461.78|458.98|461.78|458.98|461.7|458.9|0
1656375700000|2022-06-28 00:21:40|461.94|459.14|461.78|458.98|461.94|459.14|461.78|458.98|0
1656375710000|2022-06-28 00:21:50|461.94|459.14|461.94|459.14|461.94|459.14|461.78|458.98|0
1656375720000|2022-06-28 00:22:00|461.86|459.06|461.78|458.98|461.86|459.06|461.78|458.98|0
1656375730000|2022-06-28 00:22:10|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1656375740000|2022-06-28 00:22:20|462.4|459.6|462.4|459.6|462.4|459.6|462.33|459.53|0
1656375750000|2022-06-28 00:22:30|462.49|459.69|462.09|459.29|462.49|459.69|462.09|459.29|0
1656375760000|2022-06-28 00:22:40|461.94|459.14|462.09|459.29|462.09|459.29|461.94|459.14|0
1656375770000|2022-06-28 00:22:50|462.25|459.45|461.78|458.98|462.25|459.45|461.78|458.98|0
1656375790000|2022-06-28 00:23:10|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1656375800000|2022-06-28 00:23:20|461.94|459.14|461.86|459.06|461.94|459.14|461.7|458.9|0
1656375810000|2022-06-28 00:23:30|461.94|459.14|461.86|459.06|461.94|459.14|461.86|459.06|0
1656375820000|2022-06-28 00:23:40|461.94|459.14|461.78|458.98|461.94|459.14|461.78|458.98|0
1656375830000|2022-06-28 00:23:50|461.7|458.9|461.78|458.98|461.78|458.98|461.7|458.9|0
1656375840000|2022-06-28 00:24:00|461.86|459.06|462.02|459.22|462.09|459.29|461.86|459.06|0
1656375850000|2022-06-28 00:24:10|462.09|459.29|462.25|459.45|462.25|459.45|462.09|459.29|0
1656375860000|2022-06-28 00:24:20|462.02|459.22|462.09|459.29|462.25|459.45|462.02|459.22|0
1656375870000|2022-06-28 00:24:30|462.02|459.22|461.94|459.14|462.09|459.29|461.94|459.14|0
1656375880000|2022-06-28 00:24:40|461.93|459.13|461.93|459.13|461.93|459.13|461.86|459.06|0
1656375890000|2022-06-28 00:24:50|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1656375900000|2022-06-28 00:25:00|461.86|459.06|462.02|459.22|462.02|459.22|461.78|458.98|0
1656375910000|2022-06-28 00:25:10|461.93|459.13|462.09|459.29|462.25|459.45|461.93|459.13|0
1656375920000|2022-06-28 00:25:20|462.02|459.22|461.93|459.13|462.02|459.22|461.93|459.13|0
1656375930000|2022-06-28 00:25:30|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1656375940000|2022-06-28 00:25:40|461.86|459.06|461.78|458.98|461.86|459.06|461.78|458.98|0
1656375950000|2022-06-28 00:25:50|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1656375960000|2022-06-28 00:26:00|461.78|458.98|461.78|458.98|461.86|459.06|461.78|458.98|0
1656375980000|2022-06-28 00:26:20|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1656376000000|2022-06-28 00:26:40|462.09|459.29|461.93|459.13|462.09|459.29|461.93|459.13|0
1656376010000|2022-06-28 00:26:50|461.86|459.06|461.78|458.98|461.86|459.06|461.78|458.98|0
1656376020000|2022-06-28 00:27:00|461.86|459.06|461.78|458.98|461.86|459.06|461.78|458.98|0
1656376030000|2022-06-28 00:27:10|461.93|459.13|461.86|459.06|461.93|459.13|461.78|458.98|0
1656376040000|2022-06-28 00:27:20|461.93|459.13|461.78|458.98|461.93|459.13|461.78|458.98|0
1656376050000|2022-06-28 00:27:30|461.93|459.13|462.09|459.29|462.09|459.29|461.93|459.13|0
1656376060000|2022-06-28 00:27:40|461.93|459.13|462.25|459.45|462.25|459.45|461.93|459.13|0
1656376070000|2022-06-28 00:27:50|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1656376080000|2022-06-28 00:28:00|462.09|459.29|461.93|459.13|462.09|459.29|461.93|459.13|0
1656376090000|2022-06-28 00:28:10|461.86|459.06|461.93|459.13|461.93|459.13|461.86|459.06|0
1656376110000|2022-06-28 00:28:30|461.86|459.06|461.78|458.98|461.93|459.13|461.78|458.98|0
1656376120000|2022-06-28 00:28:40|461.93|459.13|461.78|458.98|461.93|459.13|461.78|458.98|0
1656376130000|2022-06-28 00:28:50|461.7|458.9|461.78|458.98|461.78|458.98|461.62|458.82|0
1656376140000|2022-06-28 00:29:00|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1656376150000|2022-06-28 00:29:10|461.78|458.98|461.86|459.06|461.86|459.06|461.78|458.98|0
1656376160000|2022-06-28 00:29:20|461.78|458.98|461.62|458.82|461.78|458.98|461.62|458.82|0
1656376190000|2022-06-28 00:29:50|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1656376200000|2022-06-28 00:30:00|461.86|459.06|461.78|458.98|461.86|459.06|461.78|458.98|0
1656376210000|2022-06-28 00:30:10|461.46|458.66|461.31|458.51|461.46|458.66|461.31|458.51|0
1656376220000|2022-06-28 00:30:20|461.39|458.59|461.46|458.66|461.46|458.66|461.39|458.59|0
1656376230000|2022-06-28 00:30:30|461.62|458.82|461.7|458.9|461.7|458.9|461.62|458.82|0
1656376240000|2022-06-28 00:30:40|461.62|458.82|461.7|458.9|461.7|458.9|461.62|458.82|0
1656376250000|2022-06-28 00:30:50|461.46|458.66|461.46|458.66|461.55|458.75|461.46|458.66|0
1656376260000|2022-06-28 00:31:00|461.31|458.51|461.7|458.9|461.78|458.98|461.31|458.51|0
1656376270000|2022-06-28 00:31:10|461.62|458.82|461.55|458.75|461.62|458.82|461.46|458.66|0
1656376280000|2022-06-28 00:31:20|461.7|458.9|461.78|458.98|461.78|458.98|461.7|458.9|0
1656376290000|2022-06-28 00:31:30|461.93|459.13|461.78|458.98|461.93|459.13|461.78|458.98|0
1656376300000|2022-06-28 00:31:40|461.86|459.06|461.78|458.98|461.86|459.06|461.78|458.98|0
1656376310000|2022-06-28 00:31:50|461.7|458.9|461.62|458.82|461.7|458.9|461.62|458.82|0
1656376320000|2022-06-28 00:32:00|461.78|458.98|461.62|458.82|461.78|458.98|461.62|458.82|0
1656376330000|2022-06-28 00:32:10|461.7|458.9|461.7|458.9|461.78|458.98|461.7|458.9|0
1656376340000|2022-06-28 00:32:20|461.78|458.98|461.62|458.82|461.78|458.98|461.62|458.82|0
1656376350000|2022-06-28 00:32:30|461.93|459.13|461.78|458.98|461.93|459.13|461.78|458.98|0
1656376370000|2022-06-28 00:32:50|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1656376380000|2022-06-28 00:33:00|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1656376390000|2022-06-28 00:33:10|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1656376450000|2022-06-28 00:34:10|461.46|458.66|461.46|458.66|461.46|458.66|461.31|458.51|0
1656376470000|2022-06-28 00:34:30|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1656376490000|2022-06-28 00:34:50|461.46|458.66|461.31|458.51|461.46|458.66|461.31|458.51|0
1656376530000|2022-06-28 00:35:30|461.46|458.66|461.31|458.51|461.46|458.66|461.31|458.51|0
1656376540000|2022-06-28 00:35:40|461.46|458.66|461.39|458.59|461.46|458.66|461.39|458.59|0
1656376550000|2022-06-28 00:35:50|461.31|458.51|461.46|458.66|461.46|458.66|461.31|458.51|0
1656376560000|2022-06-28 00:36:00|461.54|458.74|461.77|458.97|461.77|458.97|461.54|458.74|0
1656376580000|2022-06-28 00:36:20|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1656376590000|2022-06-28 00:36:30|461.7|458.9|461.77|458.97|461.77|458.97|461.7|458.9|0
1656376610000|2022-06-28 00:36:50|461.93|459.13|461.62|458.82|461.93|459.13|461.62|458.82|0
1656376620000|2022-06-28 00:37:00|461.77|458.97|461.93|459.13|461.93|459.13|461.77|458.97|0
1656376630000|2022-06-28 00:37:10|462.09|459.29|462.09|459.29|462.09|459.29|462.09|459.29|0
1656376640000|2022-06-28 00:37:20|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1656376650000|2022-06-28 00:37:30|461.77|458.97|461.77|458.97|461.77|458.97|461.62|458.82|0
1656376670000|2022-06-28 00:37:50|461.62|458.82|461.77|458.97|461.77|458.97|461.62|458.82|0
1656376680000|2022-06-28 00:38:00|461.93|459.13|461.77|458.97|461.93|459.13|461.77|458.97|0
1656376710000|2022-06-28 00:38:30|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1656376720000|2022-06-28 00:38:40|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1656376730000|2022-06-28 00:38:50|461.7|458.9|461.77|458.97|461.77|458.97|461.7|458.9|0
1656376740000|2022-06-28 00:39:00|461.7|458.9|461.77|458.97|461.77|458.97|461.7|458.9|0
1656376750000|2022-06-28 00:39:10|461.62|458.82|461.77|458.97|461.77|458.97|461.62|458.82|0
1656376760000|2022-06-28 00:39:20|461.85|459.05|462.09|459.29|462.09|459.29|461.85|459.05|0
1656376770000|2022-06-28 00:39:30|461.85|459.05|461.85|459.05|461.93|459.13|461.85|459.05|0
1656376780000|2022-06-28 00:39:40|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1656376790000|2022-06-28 00:39:50|461.77|458.97|461.93|459.13|461.93|459.13|461.77|458.97|0
1656376800000|2022-06-28 00:40:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1656376810000|2022-06-28 00:40:10|461.93|459.13|462.09|459.29|462.09|459.29|461.93|459.13|0
1656376820000|2022-06-28 00:40:20|461.93|459.13|461.93|459.13|461.93|459.13|461.77|458.97|0
1656376830000|2022-06-28 00:40:30|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1656376840000|2022-06-28 00:40:40|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1656376850000|2022-06-28 00:40:50|462.09|459.29|461.93|459.13|462.09|459.29|461.93|459.13|0
1656376860000|2022-06-28 00:41:00|462.09|459.29|461.93|459.13|462.09|459.29|461.93|459.13|0
1656376870000|2022-06-28 00:41:10|461.85|459.05|461.93|459.13|461.93|459.13|461.85|459.05|0
1656376880000|2022-06-28 00:41:20|461.77|458.97|461.77|458.97|461.77|458.97|461.7|458.9|0
1656376890000|2022-06-28 00:41:30|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1656376910000|2022-06-28 00:41:50|461.7|458.9|461.62|458.82|461.77|458.97|461.62|458.82|0
1656376940000|2022-06-28 00:42:20|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1656376950000|2022-06-28 00:42:30|461.54|458.74|461.62|458.82|461.62|458.82|461.54|458.74|0
1656376960000|2022-06-28 00:42:40|461.54|458.74|461.62|458.82|461.62|458.82|461.54|458.74|0
1656376970000|2022-06-28 00:42:50|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1656376980000|2022-06-28 00:43:00|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1656376990000|2022-06-28 00:43:10|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1656377030000|2022-06-28 00:43:50|461.93|459.13|461.77|458.97|461.93|459.13|461.77|458.97|0
1656377040000|2022-06-28 00:44:00|461.85|459.05|461.77|458.97|461.85|459.05|461.62|458.82|0
1656377050000|2022-06-28 00:44:10|461.7|458.9|461.77|458.97|461.77|458.97|461.7|458.9|0
1656377060000|2022-06-28 00:44:20|461.7|458.9|461.54|458.74|461.7|458.9|461.54|458.74|0
1656377070000|2022-06-28 00:44:30|461.46|458.66|461.62|458.82|461.62|458.82|461.46|458.66|0
1656377090000|2022-06-28 00:44:50|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1656377100000|2022-06-28 00:45:00|461.85|459.05|462.08|459.28|462.08|459.28|461.77|458.97|0
1656377110000|2022-06-28 00:45:10|462.01|459.21|461.93|459.13|462.01|459.21|461.85|459.05|0
1656377130000|2022-06-28 00:45:30|461.85|459.05|461.93|459.13|461.93|459.13|461.85|459.05|0
1656377140000|2022-06-28 00:45:40|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1656377150000|2022-06-28 00:45:50|462.08|459.28|462.16|459.36|462.24|459.44|462.08|459.28|0
1656377160000|2022-06-28 00:46:00|462.08|459.28|462.24|459.44|462.24|459.44|462.08|459.28|0
1656377170000|2022-06-28 00:46:10|462.08|459.28|462.01|459.21|462.08|459.28|462.01|459.21|0
1656377180000|2022-06-28 00:46:20|462.08|459.28|462.08|459.28|462.16|459.36|462.08|459.28|0
1656377190000|2022-06-28 00:46:30|462.24|459.44|462.4|459.6|462.4|459.6|462.24|459.44|0
1656377200000|2022-06-28 00:46:40|462.24|459.44|462.4|459.6|462.4|459.6|462.24|459.44|0
1656377210000|2022-06-28 00:46:50|462.32|459.52|462.4|459.6|462.4|459.6|462.32|459.52|0
1656377220000|2022-06-28 00:47:00|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656377230000|2022-06-28 00:47:10|463.02|460.22|462.86|460.06|463.02|460.22|462.86|460.06|0
1656377240000|2022-06-28 00:47:20|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1656377250000|2022-06-28 00:47:30|462.79|459.99|462.86|460.06|462.86|460.06|462.79|459.99|0
1656377260000|2022-06-28 00:47:40|462.71|459.91|462.55|459.75|462.71|459.91|462.4|459.6|0
1656377270000|2022-06-28 00:47:50|462.63|459.83|462.86|460.06|462.86|460.06|462.63|459.83|0
1656377280000|2022-06-28 00:48:00|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1656377290000|2022-06-28 00:48:10|462.86|460.06|462.71|459.91|462.86|460.06|462.71|459.91|0
1656377300000|2022-06-28 00:48:20|462.86|460.06|463.02|460.22|463.02|460.22|462.86|460.06|0
1656377310000|2022-06-28 00:48:30|462.95|460.15|463.02|460.22|463.02|460.22|462.95|460.15|0
1656377330000|2022-06-28 00:48:50|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656377340000|2022-06-28 00:49:00|462.79|459.99|463.02|460.22|463.02|460.22|462.79|459.99|0
1656377350000|2022-06-28 00:49:10|462.86|460.06|462.79|459.99|462.86|460.06|462.79|459.99|0
1656377360000|2022-06-28 00:49:20|462.71|459.91|462.86|460.06|462.95|460.15|462.71|459.91|0
1656377370000|2022-06-28 00:49:30|463.02|460.22|463.02|460.22|463.18|460.38|463.02|460.22|0
1656377380000|2022-06-28 00:49:40|462.86|460.06|462.71|459.91|462.86|460.06|462.71|459.91|0
1656377390000|2022-06-28 00:49:50|462.63|459.83|462.71|459.91|462.71|459.91|462.63|459.83|0
1656377400000|2022-06-28 00:50:00|462.55|459.75|462.71|459.91|462.71|459.91|462.55|459.75|0
1656377410000|2022-06-28 00:50:10|462.86|460.06|462.71|459.91|462.86|460.06|462.71|459.91|0
1656377420000|2022-06-28 00:50:20|462.63|459.83|462.71|459.91|462.71|459.91|462.63|459.83|0
1656377430000|2022-06-28 00:50:30|462.55|459.75|462.94|460.14|462.94|460.14|462.55|459.75|0
1656377440000|2022-06-28 00:50:40|463.02|460.22|463.02|460.22|463.02|460.22|462.79|459.99|0
1656377460000|2022-06-28 00:51:00|462.94|460.14|462.94|460.14|462.94|460.14|462.94|460.14|0
1656377470000|2022-06-28 00:51:10|463.02|460.22|462.94|460.14|463.02|460.22|462.94|460.14|0
1656377480000|2022-06-28 00:51:20|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656377490000|2022-06-28 00:51:30|463.02|460.22|462.86|460.06|463.02|460.22|462.86|460.06|0
1656377510000|2022-06-28 00:51:50|463.02|460.22|462.86|460.06|463.02|460.22|462.86|460.06|0
1656377520000|2022-06-28 00:52:00|462.79|459.99|462.86|460.06|462.86|460.06|462.79|459.99|0
1656377550000|2022-06-28 00:52:30|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1656377560000|2022-06-28 00:52:40|462.94|460.14|462.86|460.06|462.94|460.14|462.86|460.06|0
1656377570000|2022-06-28 00:52:50|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1656377580000|2022-06-28 00:53:00|463.18|460.38|463.33|460.53|463.33|460.53|463.18|460.38|0
1656377590000|2022-06-28 00:53:10|464.43|461.63|464.35|461.55|464.51|461.71|464.35|461.55|0
1656377600000|2022-06-28 00:53:20|464.58|461.78|464.58|461.78|464.67|461.87|464.58|461.78|0
1656377610000|2022-06-28 00:53:30|464.51|461.71|464.51|461.71|464.51|461.71|464.43|461.63|0
1656377620000|2022-06-28 00:53:40|464.11|461.31|464.04|461.24|464.11|461.31|464.04|461.24|0
1656377630000|2022-06-28 00:53:50|463.96|461.16|464.11|461.31|464.11|461.31|463.8|461|0
1656377640000|2022-06-28 00:54:00|463.96|461.16|463.96|461.16|464.04|461.24|463.96|461.16|0
1656377650000|2022-06-28 00:54:10|463.64|460.84|463.64|460.84|463.8|461|463.64|460.84|0
1656377660000|2022-06-28 00:54:20|463.49|460.69|463.64|460.84|463.64|460.84|463.49|460.69|0
1656377670000|2022-06-28 00:54:30|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1656377680000|2022-06-28 00:54:40|463.8|461|463.64|460.84|463.8|461|463.64|460.84|0
1656377690000|2022-06-28 00:54:50|463.73|460.93|463.8|461|463.8|461|463.73|460.93|0
1656377700000|2022-06-28 00:55:00|463.88|461.08|463.88|461.08|463.96|461.16|463.88|461.08|0
1656377710000|2022-06-28 00:55:10|463.8|461|463.96|461.16|463.96|461.16|463.8|461|0
1656377720000|2022-06-28 00:55:20|463.73|460.93|463.8|461|463.8|461|463.73|460.93|0
1656377730000|2022-06-28 00:55:30|463.73|460.93|463.64|460.84|463.73|460.93|463.64|460.84|0
1656377750000|2022-06-28 00:55:50|463.57|460.77|463.64|460.84|463.64|460.84|463.57|460.77|0
1656377760000|2022-06-28 00:56:00|463.8|461|463.64|460.84|463.88|461.08|463.64|460.84|0
1656377770000|2022-06-28 00:56:10|463.73|460.93|463.8|461|463.8|461|463.73|460.93|0
1656377780000|2022-06-28 00:56:20|463.73|460.93|463.73|460.93|463.73|460.93|463.73|460.93|0
1656377790000|2022-06-28 00:56:30|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1656377800000|2022-06-28 00:56:40|463.73|460.93|463.8|461|463.8|461|463.73|460.93|0
1656377810000|2022-06-28 00:56:50|463.73|460.93|463.64|460.84|463.73|460.93|463.64|460.84|0
1656377820000|2022-06-28 00:57:00|463.49|460.69|463.17|460.37|463.49|460.69|463.17|460.37|0
1656377830000|2022-06-28 00:57:10|463.33|460.53|463.33|460.53|463.33|460.53|463.33|460.53|0
1656377840000|2022-06-28 00:57:20|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1656377850000|2022-06-28 00:57:30|463.33|460.53|463.33|460.53|463.41|460.61|463.33|460.53|0
1656377860000|2022-06-28 00:57:40|463.41|460.61|463.33|460.53|463.41|460.61|463.33|460.53|0
1656377870000|2022-06-28 00:57:50|463.41|460.61|463.33|460.53|463.41|460.61|463.33|460.53|0
1656377880000|2022-06-28 00:58:00|463.41|460.61|463.33|460.53|463.41|460.61|463.33|460.53|0
1656377900000|2022-06-28 00:58:20|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1656377910000|2022-06-28 00:58:30|463.02|460.22|463.17|460.37|463.17|460.37|463.02|460.22|0
1656377920000|2022-06-28 00:58:40|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1656377940000|2022-06-28 00:59:00|463.33|460.53|463.17|460.37|463.33|460.53|463.17|460.37|0
1656377960000|2022-06-28 00:59:20|463.25|460.45|463.02|460.22|463.33|460.53|463.02|460.22|0
1656377980000|2022-06-28 00:59:40|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656378000000|2022-06-28 01:00:00|463.02|460.22|462.86|460.06|463.02|460.22|462.86|460.06|0
1656378010000|2022-06-28 01:00:10|463.17|460.37|462.94|460.14|463.17|460.37|462.94|460.14|0
1656378020000|2022-06-28 01:00:20|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656378030000|2022-06-28 01:00:30|462.55|459.75|462.55|459.75|462.55|459.75|462.55|459.75|0
1656378040000|2022-06-28 01:00:40|462.63|459.83|462.7|459.9|462.7|459.9|462.63|459.83|0
1656378050000|2022-06-28 01:00:50|462.63|459.83|462.7|459.9|462.7|459.9|462.55|459.75|0
1656378060000|2022-06-28 01:01:00|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1656378070000|2022-06-28 01:01:10|462.63|459.83|462.55|459.75|462.7|459.9|462.55|459.75|0
1656378080000|2022-06-28 01:01:20|462.7|459.9|462.78|459.98|462.86|460.06|462.7|459.9|0
1656378090000|2022-06-28 01:01:30|462.7|459.9|462.78|459.98|462.78|459.98|462.7|459.9|0
1656378100000|2022-06-28 01:01:40|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656378110000|2022-06-28 01:01:50|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1656378120000|2022-06-28 01:02:00|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1656378130000|2022-06-28 01:02:10|462.94|460.14|462.86|460.06|462.94|460.14|462.86|460.06|0
1656378140000|2022-06-28 01:02:20|462.7|459.9|462.86|460.06|462.86|460.06|462.7|459.9|0
1656378150000|2022-06-28 01:02:30|462.78|459.98|462.78|459.98|462.86|460.06|462.78|459.98|0
1656378160000|2022-06-28 01:02:40|462.86|460.06|462.78|459.98|462.86|460.06|462.78|459.98|0
1656378170000|2022-06-28 01:02:50|462.63|459.83|462.7|459.9|462.7|459.9|462.63|459.83|0
1656378180000|2022-06-28 01:03:00|462.86|460.06|463.02|460.22|463.02|460.22|462.86|460.06|0
1656378190000|2022-06-28 01:03:10|462.94|460.14|463.02|460.22|463.02|460.22|462.94|460.14|0
1656378210000|2022-06-28 01:03:30|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656378220000|2022-06-28 01:03:40|462.7|459.9|462.55|459.75|462.7|459.9|462.55|459.75|0
1656378240000|2022-06-28 01:04:00|462.63|459.83|462.55|459.75|462.63|459.83|462.55|459.75|0
1656378270000|2022-06-28 01:04:30|462.7|459.9|462.7|459.9|462.7|459.9|462.7|459.9|0
1656378280000|2022-06-28 01:04:40|462.55|459.75|462.55|459.75|462.55|459.75|462.55|459.75|0
1656378290000|2022-06-28 01:04:50|462.63|459.83|462.7|459.9|462.7|459.9|462.63|459.83|0
1656378300000|2022-06-28 01:05:00|462.55|459.75|462.39|459.59|462.55|459.75|462.39|459.59|0
1656378310000|2022-06-28 01:05:10|462.55|459.75|462.55|459.75|462.7|459.9|462.55|459.75|0
1656378330000|2022-06-28 01:05:30|462.47|459.67|462.39|459.59|462.47|459.67|462.39|459.59|0
1656378340000|2022-06-28 01:05:40|462.55|459.75|462.63|459.83|462.63|459.83|462.55|459.75|0
1656378350000|2022-06-28 01:05:50|462.55|459.75|462.86|460.06|462.86|460.06|462.55|459.75|0
1656378360000|2022-06-28 01:06:00|462.78|459.98|462.78|459.98|462.86|460.06|462.78|459.98|0
1656378370000|2022-06-28 01:06:10|462.86|460.06|462.94|460.14|462.94|460.14|462.86|460.06|0
1656378380000|2022-06-28 01:06:20|463.17|460.37|463.17|460.37|463.17|460.37|463.17|460.37|0
1656378390000|2022-06-28 01:06:30|463.1|460.3|462.86|460.06|463.1|460.3|462.86|460.06|0
1656378400000|2022-06-28 01:06:40|462.78|459.98|462.78|459.98|462.94|460.14|462.78|459.98|0
1656378410000|2022-06-28 01:06:50|462.7|459.9|462.86|460.06|462.86|460.06|462.7|459.9|0
1656378420000|2022-06-28 01:07:00|462.78|459.98|462.86|460.06|462.86|460.06|462.7|459.9|0
1656378440000|2022-06-28 01:07:20|462.94|460.14|463.01|460.21|463.01|460.21|462.94|460.14|0
1656378450000|2022-06-28 01:07:30|462.86|460.06|462.94|460.14|462.94|460.14|462.86|460.06|0
1656378460000|2022-06-28 01:07:40|463.01|460.21|463.01|460.21|463.01|460.21|463.01|460.21|0
1656378470000|2022-06-28 01:07:50|463.17|460.37|463.01|460.21|463.17|460.37|463.01|460.21|0
1656378480000|2022-06-28 01:08:00|463.1|460.3|463.1|460.3|463.17|460.37|463.1|460.3|0
1656378490000|2022-06-28 01:08:10|463.01|460.21|463.01|460.21|463.1|460.3|463.01|460.21|0
1656378530000|2022-06-28 01:08:50|463.09|460.29|463.09|460.29|463.09|460.29|463.09|460.29|0
1656378540000|2022-06-28 01:09:00|463.01|460.21|462.86|460.06|463.25|460.45|462.86|460.06|0
1656378550000|2022-06-28 01:09:10|462.63|459.83|462.63|459.83|462.63|459.83|462.63|459.83|0
1656378560000|2022-06-28 01:09:20|462.54|459.74|462.78|459.98|462.78|459.98|462.54|459.74|0
1656378570000|2022-06-28 01:09:30|462.86|460.06|462.78|459.98|462.86|460.06|462.78|459.98|0
1656378580000|2022-06-28 01:09:40|462.7|459.9|462.86|460.06|462.86|460.06|462.7|459.9|0
1656378590000|2022-06-28 01:09:50|462.7|459.9|462.78|459.98|462.78|459.98|462.7|459.9|0
1656378600000|2022-06-28 01:10:00|462.7|459.9|462.7|459.9|462.7|459.9|462.63|459.83|0
1656378610000|2022-06-28 01:10:10|462.78|459.98|462.7|459.9|462.78|459.98|462.7|459.9|0
1656378620000|2022-06-28 01:10:20|462.78|459.98|462.86|460.06|462.86|460.06|462.78|459.98|0
1656378640000|2022-06-28 01:10:40|462.94|460.14|462.86|460.06|462.94|460.14|462.86|460.06|0
1656378650000|2022-06-28 01:10:50|462.94|460.14|463.01|460.21|463.01|460.21|462.94|460.14|0
1656378660000|2022-06-28 01:11:00|463.09|460.29|463.01|460.21|463.09|460.29|463.01|460.21|0
1656378670000|2022-06-28 01:11:10|462.86|460.06|462.86|460.06|462.94|460.14|462.86|460.06|0
1656378680000|2022-06-28 01:11:20|462.78|459.98|462.78|459.98|462.78|459.98|462.78|459.98|0
1656378690000|2022-06-28 01:11:30|462.7|459.9|462.7|459.9|462.78|459.98|462.7|459.9|0
1656378700000|2022-06-28 01:11:40|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656378730000|2022-06-28 01:12:10|463.01|460.21|462.78|459.98|463.01|460.21|462.78|459.98|0
1656378740000|2022-06-28 01:12:20|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1656378760000|2022-06-28 01:12:40|462.7|459.9|462.54|459.74|462.7|459.9|462.54|459.74|0
1656378770000|2022-06-28 01:12:50|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1656378780000|2022-06-28 01:13:00|462.23|459.43|462.07|459.27|462.23|459.43|462.07|459.27|0
1656378790000|2022-06-28 01:13:10|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1656378810000|2022-06-28 01:13:30|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1656378820000|2022-06-28 01:13:40|461.84|459.04|461.76|458.96|461.84|459.04|461.76|458.96|0
1656378830000|2022-06-28 01:13:50|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1656378840000|2022-06-28 01:14:00|461.84|459.04|461.92|459.12|461.92|459.12|461.76|458.96|0
1656378850000|2022-06-28 01:14:10|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1656378890000|2022-06-28 01:14:50|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1656378900000|2022-06-28 01:15:00|461.76|458.96|461.76|458.96|461.92|459.12|461.76|458.96|0
1656378910000|2022-06-28 01:15:10|461.92|459.12|461.92|459.12|462.07|459.27|461.92|459.12|0
1656378920000|2022-06-28 01:15:20|462.07|459.27|462.07|459.27|462.23|459.43|462.07|459.27|0
1656378930000|2022-06-28 01:15:30|462.39|459.59|462.39|459.59|462.54|459.74|462.39|459.59|0
1656378940000|2022-06-28 01:15:40|462.31|459.51|462.39|459.59|462.39|459.59|462.31|459.51|0
1656378950000|2022-06-28 01:15:50|462.31|459.51|461.92|459.12|462.31|459.51|461.92|459.12|0
1656378960000|2022-06-28 01:16:00|462|459.2|462.07|459.27|462.07|459.27|462|459.2|0
1656378970000|2022-06-28 01:16:10|462|459.2|462|459.2|462|459.2|462|459.2|0
1656378980000|2022-06-28 01:16:20|461.92|459.12|461.76|458.96|461.92|459.12|461.76|458.96|0
1656378990000|2022-06-28 01:16:30|461.92|459.12|461.92|459.12|462|459.2|461.92|459.12|0
1656379000000|2022-06-28 01:16:40|462.07|459.27|462.07|459.27|462.23|459.43|462.07|459.27|0
1656379010000|2022-06-28 01:16:50|462.23|459.43|462.23|459.43|462.23|459.43|462.15|459.35|0
1656379020000|2022-06-28 01:17:00|462.15|459.35|462.07|459.27|462.15|459.35|462.07|459.27|0
1656379030000|2022-06-28 01:17:10|462|459.2|462.15|459.35|462.15|459.35|462|459.2|0
1656379040000|2022-06-28 01:17:20|462.07|459.27|462|459.2|462.07|459.27|462|459.2|0
1656379050000|2022-06-28 01:17:30|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1656379080000|2022-06-28 01:18:00|461.84|459.04|461.92|459.12|461.92|459.12|461.84|459.04|0
1656379090000|2022-06-28 01:18:10|462|459.2|461.76|458.96|462|459.2|461.76|458.96|0
1656379120000|2022-06-28 01:18:40|461.84|459.04|461.76|458.96|461.84|459.04|461.76|458.96|0
1656379150000|2022-06-28 01:19:10|461.84|459.04|461.76|458.96|461.84|459.04|461.76|458.96|0
1656379170000|2022-06-28 01:19:30|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1656379180000|2022-06-28 01:19:40|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1656379200000|2022-06-28 01:20:00|461.76|458.96|461.6|458.8|461.76|458.96|461.6|458.8|0
1656379210000|2022-06-28 01:20:10|461.68|458.88|461.84|459.04|461.84|459.04|461.68|458.88|0
1656379220000|2022-06-28 01:20:20|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1656379230000|2022-06-28 01:20:30|462.07|459.27|462.15|459.35|462.15|459.35|462.07|459.27|0
1656379240000|2022-06-28 01:20:40|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1656379250000|2022-06-28 01:20:50|462.23|459.43|462.23|459.43|462.23|459.43|462.23|459.43|0
1656379260000|2022-06-28 01:21:00|462.38|459.58|462.15|459.35|462.54|459.74|462.15|459.35|0
1656379270000|2022-06-28 01:21:10|462.23|459.43|462.38|459.58|462.38|459.58|462.23|459.43|0
1656379280000|2022-06-28 01:21:20|462.31|459.51|462.31|459.51|462.31|459.51|462.31|459.51|0
1656379290000|2022-06-28 01:21:30|462.38|459.58|462.23|459.43|462.38|459.58|462.15|459.35|0
1656379300000|2022-06-28 01:21:40|462.07|459.27|461.91|459.11|462.07|459.27|461.91|459.11|0
1656379310000|2022-06-28 01:21:50|462|459.2|461.91|459.11|462|459.2|461.91|459.11|0
1656379330000|2022-06-28 01:22:10|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1656379340000|2022-06-28 01:22:20|461.76|458.96|461.76|458.96|461.91|459.11|461.76|458.96|0
1656379350000|2022-06-28 01:22:30|461.84|459.04|461.91|459.11|461.91|459.11|461.76|458.96|0
1656379360000|2022-06-28 01:22:40|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1656379370000|2022-06-28 01:22:50|461.91|459.11|461.91|459.11|461.91|459.11|461.91|459.11|0
1656379390000|2022-06-28 01:23:10|462.38|459.58|462.23|459.43|462.38|459.58|462.23|459.43|0
1656379400000|2022-06-28 01:23:20|462.31|459.51|462.38|459.58|462.38|459.58|462.31|459.51|0
1656379410000|2022-06-28 01:23:30|462.54|459.74|462.54|459.74|462.54|459.74|462.54|459.74|0
1656379430000|2022-06-28 01:23:50|462.62|459.82|462.54|459.74|462.62|459.82|462.54|459.74|0
1656379440000|2022-06-28 01:24:00|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1656379450000|2022-06-28 01:24:10|463.01|460.21|462.93|460.13|463.01|460.21|462.93|460.13|0
1656379460000|2022-06-28 01:24:20|463.01|460.21|462.85|460.05|463.01|460.21|462.85|460.05|0
1656379470000|2022-06-28 01:24:30|462.78|459.98|462.93|460.13|462.93|460.13|462.7|459.9|0
1656379480000|2022-06-28 01:24:40|463.01|460.21|463.01|460.21|463.01|460.21|463.01|460.21|0
1656379490000|2022-06-28 01:24:50|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1656379500000|2022-06-28 01:25:00|463.25|460.45|463.48|460.68|463.48|460.68|463.25|460.45|0
1656379510000|2022-06-28 01:25:10|463.4|460.6|463.25|460.45|463.48|460.68|463.16|460.36|0
1656379520000|2022-06-28 01:25:20|463.16|460.36|463.25|460.45|463.25|460.45|463.16|460.36|0
1656379530000|2022-06-28 01:25:30|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1656379540000|2022-06-28 01:25:40|463.25|460.45|463.32|460.52|463.32|460.52|463.16|460.36|0
1656379550000|2022-06-28 01:25:50|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1656379560000|2022-06-28 01:26:00|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1656379570000|2022-06-28 01:26:10|463.16|460.36|463.25|460.45|463.25|460.45|463.16|460.36|0
1656379580000|2022-06-28 01:26:20|463.32|460.52|463.16|460.36|463.32|460.52|463.16|460.36|0
1656379620000|2022-06-28 01:27:00|463.24|460.44|463.32|460.52|463.32|460.52|463.24|460.44|0
1656379630000|2022-06-28 01:27:10|463.24|460.44|463.24|460.44|463.32|460.52|463.24|460.44|0
1656379640000|2022-06-28 01:27:20|463.16|460.36|463.01|460.21|463.16|460.36|462.85|460.05|0
1656379650000|2022-06-28 01:27:30|463.16|460.36|463.24|460.44|463.24|460.44|463.16|460.36|0
1656379660000|2022-06-28 01:27:40|463.32|460.52|463.48|460.68|463.48|460.68|463.32|460.52|0
1656379680000|2022-06-28 01:28:00|463.56|460.76|463.79|460.99|463.79|460.99|463.56|460.76|0
1656379690000|2022-06-28 01:28:10|463.95|461.15|464.1|461.3|464.1|461.3|463.95|461.15|0
1656379700000|2022-06-28 01:28:20|464.26|461.46|464.42|461.62|464.42|461.62|464.26|461.46|0
1656379710000|2022-06-28 01:28:30|464.57|461.77|464.57|461.77|464.57|461.77|464.42|461.62|0
1656379720000|2022-06-28 01:28:40|465.2|462.4|465.51|462.71|465.51|462.71|465.2|462.4|0
1656379730000|2022-06-28 01:28:50|465.67|462.87|465.91|463.11|465.91|463.11|465.67|462.87|0
1656379740000|2022-06-28 01:29:00|465.98|463.18|465.83|463.03|465.98|463.18|465.67|462.87|0
1656379750000|2022-06-28 01:29:10|465.91|463.11|465.51|462.71|465.91|463.11|465.51|462.71|0
1656379760000|2022-06-28 01:29:20|465.36|462.56|465.36|462.56|465.51|462.71|465.36|462.56|0
1656379770000|2022-06-28 01:29:30|465.51|462.71|465.51|462.71|465.51|462.71|465.51|462.71|0
1656379780000|2022-06-28 01:29:40|465.44|462.64|465.44|462.64|465.51|462.71|465.44|462.64|0
1656379790000|2022-06-28 01:29:50|465.36|462.56|465.36|462.56|465.51|462.71|465.36|462.56|0
1656379800000|2022-06-28 01:30:00|465.2|462.4|465.98|463.18|465.98|463.18|465.2|462.4|0
1656379810000|2022-06-28 01:30:10|466.07|463.27|466.3|463.5|466.3|463.5|465.98|463.18|0
1656379820000|2022-06-28 01:30:20|466.22|463.42|465.98|463.18|466.22|463.42|465.98|463.18|0
1656379830000|2022-06-28 01:30:30|466.14|463.34|466.14|463.34|466.14|463.34|465.98|463.18|0
1656379840000|2022-06-28 01:30:40|466.07|463.27|466.3|463.5|466.3|463.5|466.07|463.27|0
1656379850000|2022-06-28 01:30:50|466.38|463.58|466.46|463.66|466.46|463.66|466.3|463.5|0
1656379860000|2022-06-28 01:31:00|465.83|463.03|465.67|462.87|465.83|463.03|465.67|462.87|0
1656379870000|2022-06-28 01:31:10|465.83|463.03|465.83|463.03|465.98|463.18|465.83|463.03|0
1656379880000|2022-06-28 01:31:20|465.67|462.87|465.44|462.64|465.67|462.87|465.44|462.64|0
1656379890000|2022-06-28 01:31:30|465.36|462.56|465.28|462.48|465.36|462.56|465.2|462.4|0
1656379900000|2022-06-28 01:31:40|465.04|462.24|464.73|461.93|465.04|462.24|464.73|461.93|0
1656379910000|2022-06-28 01:31:50|464.5|461.7|464.5|461.7|464.5|461.7|464.26|461.46|0
1656379920000|2022-06-28 01:32:00|464.57|461.77|464.26|461.46|464.57|461.77|464.26|461.46|0
1656379930000|2022-06-28 01:32:10|464.41|461.61|464.41|461.61|464.5|461.7|464.41|461.61|0
1656379940000|2022-06-28 01:32:20|464.65|461.85|464.57|461.77|464.73|461.93|464.57|461.77|0
1656379950000|2022-06-28 01:32:30|464.73|461.93|464.88|462.08|464.88|462.08|464.73|461.93|0
1656379960000|2022-06-28 01:32:40|464.73|461.93|464.73|461.93|464.81|462.01|464.73|461.93|0
1656379970000|2022-06-28 01:32:50|464.81|462.01|465.04|462.24|465.04|462.24|464.81|462.01|0
1656379980000|2022-06-28 01:33:00|464.73|461.93|464.73|461.93|464.73|461.93|464.73|461.93|0
1656379990000|2022-06-28 01:33:10|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1656380000000|2022-06-28 01:33:20|464.81|462.01|464.88|462.08|464.88|462.08|464.81|462.01|0
1656380010000|2022-06-28 01:33:30|465.2|462.4|465.04|462.24|465.2|462.4|465.04|462.24|0
1656380020000|2022-06-28 01:33:40|465.12|462.32|465.12|462.32|465.2|462.4|465.12|462.32|0
1656380030000|2022-06-28 01:33:50|465.2|462.4|465.35|462.55|465.51|462.71|465.2|462.4|0
1656380040000|2022-06-28 01:34:00|465.2|462.4|465.2|462.4|465.2|462.4|465.12|462.32|0
1656380050000|2022-06-28 01:34:10|465.12|462.32|465.28|462.48|465.51|462.71|465.12|462.32|0
1656380060000|2022-06-28 01:34:20|465.35|462.55|465.51|462.71|465.51|462.71|465.35|462.55|0
1656380070000|2022-06-28 01:34:30|465.44|462.64|465.51|462.71|465.51|462.71|465.44|462.64|0
1656380080000|2022-06-28 01:34:40|465.35|462.55|465.44|462.64|465.51|462.71|465.35|462.55|0
1656380090000|2022-06-28 01:34:50|465.67|462.87|465.67|462.87|465.67|462.87|465.51|462.71|0
1656380100000|2022-06-28 01:35:00|465.59|462.79|465.51|462.71|465.59|462.79|465.51|462.71|0
1656380110000|2022-06-28 01:35:10|465.67|462.87|465.83|463.03|465.83|463.03|465.67|462.87|0
1656380120000|2022-06-28 01:35:20|465.98|463.18|465.91|463.11|465.98|463.18|465.91|463.11|0
1656380130000|2022-06-28 01:35:30|465.98|463.18|466.06|463.26|466.14|463.34|465.98|463.18|0
1656380140000|2022-06-28 01:35:40|465.98|463.18|465.98|463.18|466.14|463.34|465.98|463.18|0
1656380150000|2022-06-28 01:35:50|466.06|463.26|465.75|462.95|466.06|463.26|465.75|462.95|0
1656380160000|2022-06-28 01:36:00|465.59|462.79|465.04|462.24|465.59|462.79|465.04|462.24|0
1656380170000|2022-06-28 01:36:10|464.96|462.16|464.88|462.08|464.96|462.16|464.88|462.08|0
1656380180000|2022-06-28 01:36:20|465.04|462.24|464.73|461.93|465.04|462.24|464.73|461.93|0
1656380190000|2022-06-28 01:36:30|464.81|462.01|464.88|462.08|464.88|462.08|464.81|462.01|0
1656380200000|2022-06-28 01:36:40|464.96|462.16|464.96|462.16|465.04|462.24|464.96|462.16|0
1656380210000|2022-06-28 01:36:50|464.88|462.08|464.96|462.16|464.96|462.16|464.88|462.08|0
1656380220000|2022-06-28 01:37:00|465.04|462.24|465.04|462.24|465.04|462.24|464.96|462.16|0
1656380230000|2022-06-28 01:37:10|464.88|462.08|464.73|461.93|464.88|462.08|464.73|461.93|0
1656380240000|2022-06-28 01:37:20|464.26|461.46|464.26|461.46|464.41|461.61|464.26|461.46|0
1656380250000|2022-06-28 01:37:30|464.34|461.54|464.57|461.77|464.65|461.85|464.34|461.54|0
1656380260000|2022-06-28 01:37:40|464.73|461.93|464.73|461.93|464.73|461.93|464.73|461.93|0
1656380270000|2022-06-28 01:37:50|464.88|462.08|465.2|462.4|465.2|462.4|464.88|462.08|0
1656380280000|2022-06-28 01:38:00|465.35|462.55|465.2|462.4|465.35|462.55|465.2|462.4|0
1656380290000|2022-06-28 01:38:10|465.12|462.32|464.73|461.93|465.2|462.4|464.73|461.93|0
1656380300000|2022-06-28 01:38:20|464.81|462.01|464.88|462.08|465.04|462.24|464.73|461.93|0
1656380310000|2022-06-28 01:38:30|464.73|461.93|464.57|461.77|464.73|461.93|464.57|461.77|0
1656380320000|2022-06-28 01:38:40|464.41|461.61|464.26|461.46|464.41|461.61|464.26|461.46|0
1656380330000|2022-06-28 01:38:50|464.18|461.38|464.34|461.54|464.34|461.54|464.18|461.38|0
1656380340000|2022-06-28 01:39:00|464.41|461.61|464.73|461.93|464.73|461.93|464.41|461.61|0
1656380350000|2022-06-28 01:39:10|464.81|462.01|465.12|462.32|465.12|462.32|464.81|462.01|0
1656380360000|2022-06-28 01:39:20|465.04|462.24|465.12|462.32|465.12|462.32|464.96|462.16|0
1656380370000|2022-06-28 01:39:30|465.2|462.4|464.96|462.16|465.2|462.4|464.96|462.16|0
1656380380000|2022-06-28 01:39:40|464.88|462.08|464.96|462.16|464.96|462.16|464.73|461.93|0
1656380390000|2022-06-28 01:39:50|464.88|462.08|464.81|462.01|464.88|462.08|464.81|462.01|0
1656380400000|2022-06-28 01:40:00|464.73|461.93|464.73|461.93|464.73|461.93|464.57|461.77|0
1656380410000|2022-06-28 01:40:10|464.57|461.77|464.65|461.85|464.65|461.85|464.57|461.77|0
1656380420000|2022-06-28 01:40:20|464.81|462.01|464.88|462.08|464.88|462.08|464.81|462.01|0
1656380430000|2022-06-28 01:40:30|465.04|462.24|465.12|462.32|465.2|462.4|465.04|462.24|0
1656380440000|2022-06-28 01:40:40|465.04|462.24|465.35|462.55|465.35|462.55|465.04|462.24|0
1656380450000|2022-06-28 01:40:50|465.51|462.71|465.35|462.55|465.51|462.71|465.35|462.55|0
1656380460000|2022-06-28 01:41:00|465.2|462.4|465.35|462.55|465.35|462.55|465.12|462.32|0
1656380470000|2022-06-28 01:41:10|465.28|462.48|465.04|462.24|465.28|462.48|465.04|462.24|0
1656380480000|2022-06-28 01:41:20|464.96|462.16|464.57|461.77|464.96|462.16|464.57|461.77|0
1656380490000|2022-06-28 01:41:30|464.72|461.92|464.88|462.08|464.88|462.08|464.72|461.92|0
1656380500000|2022-06-28 01:41:40|464.72|461.92|464.65|461.85|464.72|461.92|464.57|461.77|0
1656380510000|2022-06-28 01:41:50|464.49|461.69|464.57|461.77|464.57|461.77|464.49|461.69|0
1656380520000|2022-06-28 01:42:00|464.72|461.92|464.25|461.45|464.72|461.92|464.25|461.45|0
1656380530000|2022-06-28 01:42:10|464.34|461.54|464.57|461.77|464.57|461.77|464.34|461.54|0
1656380540000|2022-06-28 01:42:20|464.72|461.92|465.04|462.24|465.04|462.24|464.72|461.92|0
1656380550000|2022-06-28 01:42:30|464.96|462.16|464.88|462.08|464.96|462.16|464.72|461.92|0
1656380560000|2022-06-28 01:42:40|465.04|462.24|464.81|462.01|465.04|462.24|464.81|462.01|0
1656380570000|2022-06-28 01:42:50|464.88|462.08|464.72|461.92|464.88|462.08|464.72|461.92|0
1656380580000|2022-06-28 01:43:00|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1656380590000|2022-06-28 01:43:10|464.88|462.08|464.81|462.01|464.88|462.08|464.81|462.01|0
1656380600000|2022-06-28 01:43:20|464.88|462.08|464.88|462.08|464.88|462.08|464.88|462.08|0
1656380610000|2022-06-28 01:43:30|465.04|462.24|465.35|462.55|465.35|462.55|465.04|462.24|0
1656380620000|2022-06-28 01:43:40|465.28|462.48|465.12|462.32|465.28|462.48|465.04|462.24|0
1656380630000|2022-06-28 01:43:50|465.19|462.39|465.28|462.48|465.28|462.48|465.19|462.39|0
1656380640000|2022-06-28 01:44:00|465.35|462.55|465.51|462.71|465.67|462.87|465.35|462.55|0
1656380660000|2022-06-28 01:44:20|465.75|462.95|465.82|463.02|465.82|463.02|465.75|462.95|0
1656380670000|2022-06-28 01:44:30|465.66|462.86|465.66|462.86|465.66|462.86|465.66|462.86|0
1656380690000|2022-06-28 01:44:50|465.51|462.71|465.82|463.02|465.82|463.02|465.51|462.71|0
1656380700000|2022-06-28 01:45:00|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1656380710000|2022-06-28 01:45:10|465.9|463.1|465.82|463.02|465.9|463.1|465.82|463.02|0
1656380720000|2022-06-28 01:45:20|465.98|463.18|466.76|463.96|466.76|463.96|465.98|463.18|0
1656380730000|2022-06-28 01:45:30|466.69|463.89|466.92|464.12|466.92|464.12|466.69|463.89|0
1656380740000|2022-06-28 01:45:40|467.55|464.75|468.81|466.01|468.81|466.01|467.55|464.75|0
1656380750000|2022-06-28 01:45:50|468.65|465.85|469.05|466.25|469.13|466.33|468.65|465.85|0
1656380760000|2022-06-28 01:46:00|469.21|466.41|469.28|466.48|469.6|466.8|469.21|466.41|0
1656380770000|2022-06-28 01:46:10|469.37|466.57|469.44|466.64|469.44|466.64|469.37|466.57|0
1656380780000|2022-06-28 01:46:20|469.6|466.8|469.44|466.64|469.6|466.8|469.13|466.33|0
1656380790000|2022-06-28 01:46:30|469.28|466.48|469.21|466.41|469.28|466.48|469.21|466.41|0
1656380800000|2022-06-28 01:46:40|469.13|466.33|469.44|466.64|469.44|466.64|469.13|466.33|0
1656380810000|2022-06-28 01:46:50|469.21|466.41|468.97|466.17|469.21|466.41|468.81|466.01|0
1656380820000|2022-06-28 01:47:00|469.21|466.41|469.44|466.64|469.44|466.64|469.21|466.41|0
1656380830000|2022-06-28 01:47:10|469.37|466.57|469.44|466.64|469.44|466.64|469.28|466.48|0
1656380840000|2022-06-28 01:47:20|469.28|466.48|469.44|466.64|469.44|466.64|469.28|466.48|0
1656380850000|2022-06-28 01:47:30|469.28|466.48|469.28|466.48|469.28|466.48|469.28|466.48|0
1656380860000|2022-06-28 01:47:40|469.37|466.57|469.28|466.48|469.37|466.57|469.28|466.48|0
1656380870000|2022-06-28 01:47:50|469.44|466.64|469.6|466.8|469.6|466.8|469.44|466.64|0
1656380880000|2022-06-28 01:48:00|470.23|467.43|470.23|467.43|470.23|467.43|470.07|467.27|0
1656380890000|2022-06-28 01:48:10|469.6|466.8|469.6|466.8|469.6|466.8|469.44|466.64|0
1656380900000|2022-06-28 01:48:20|469.44|466.64|469.37|466.57|469.44|466.64|469.28|466.48|0
1656380910000|2022-06-28 01:48:30|469.44|466.64|469.28|466.48|469.44|466.64|469.28|466.48|0
1656380920000|2022-06-28 01:48:40|469.44|466.64|469.37|466.57|469.52|466.72|469.28|466.48|0
1656380930000|2022-06-28 01:48:50|469.76|466.96|469.91|467.11|470|467.2|469.76|466.96|0
1656380940000|2022-06-28 01:49:00|469.68|466.88|469.91|467.11|470.07|467.27|469.68|466.88|0
1656380950000|2022-06-28 01:49:10|469.44|466.64|469.28|466.48|469.44|466.64|469.28|466.48|0
1656380960000|2022-06-28 01:49:20|469.13|466.33|469.76|466.96|469.76|466.96|469.05|466.25|0
1656380970000|2022-06-28 01:49:30|469.68|466.88|469.76|466.96|469.84|467.04|469.68|466.88|0
1656380980000|2022-06-28 01:49:40|469.91|467.11|469.84|467.04|469.91|467.11|469.84|467.04|0
1656380990000|2022-06-28 01:49:50|469.76|466.96|470.07|467.27|470.07|467.27|469.76|466.96|0
1656381000000|2022-06-28 01:50:00|470.23|467.43|470.39|467.59|470.39|467.59|470.23|467.43|0
1656381010000|2022-06-28 01:50:10|470.07|467.27|469.91|467.11|470.07|467.27|469.76|466.96|0
1656381020000|2022-06-28 01:50:20|470.07|467.27|470.23|467.43|470.23|467.43|470.07|467.27|0
1656381030000|2022-06-28 01:50:30|470.39|467.59|470.23|467.43|470.39|467.59|470.23|467.43|0
1656381040000|2022-06-28 01:50:40|470.31|467.51|470.55|467.75|470.63|467.83|470.31|467.51|0
1656381050000|2022-06-28 01:50:50|470.39|467.59|470.39|467.59|470.55|467.75|470.39|467.59|0
1656381060000|2022-06-28 01:51:00|469.91|467.11|469.91|467.11|470.07|467.27|469.76|466.96|0
1656381070000|2022-06-28 01:51:10|469.84|467.04|469.91|467.11|469.91|467.11|469.76|466.96|0
1656381080000|2022-06-28 01:51:20|469.76|466.96|469.6|466.8|469.76|466.96|469.6|466.8|0
1656381090000|2022-06-28 01:51:30|469.44|466.64|469.6|466.8|469.6|466.8|469.44|466.64|0
1656381100000|2022-06-28 01:51:40|469.68|466.88|469.44|466.64|469.68|466.88|469.44|466.64|0
1656381110000|2022-06-28 01:51:50|469.52|466.72|469.76|466.96|469.76|466.96|469.52|466.72|0
1656381120000|2022-06-28 01:52:00|469.68|466.88|469.6|466.8|469.68|466.88|469.6|466.8|0
1656381130000|2022-06-28 01:52:10|469.52|466.72|469.44|466.64|469.52|466.72|469.44|466.64|0
1656381140000|2022-06-28 01:52:20|469.28|466.48|469.6|466.8|469.6|466.8|469.28|466.48|0
1656381150000|2022-06-28 01:52:30|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1656381160000|2022-06-28 01:52:40|470.07|467.27|470.07|467.27|470.07|467.27|470|467.2|0
1656381170000|2022-06-28 01:52:50|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1656381180000|2022-06-28 01:53:00|470.39|467.59|470.07|467.27|470.39|467.59|470.07|467.27|0
1656381190000|2022-06-28 01:53:10|470.15|467.35|470.31|467.51|470.31|467.51|470.15|467.35|0
1656381200000|2022-06-28 01:53:20|470.39|467.59|470.7|467.9|470.7|467.9|470.39|467.59|0
1656381210000|2022-06-28 01:53:30|470.54|467.74|470.86|468.06|470.86|468.06|470.54|467.74|0
1656381220000|2022-06-28 01:53:40|470.7|467.9|470.63|467.83|470.7|467.9|470.63|467.83|0
1656381230000|2022-06-28 01:53:50|470.54|467.74|470.7|467.9|470.86|468.06|470.54|467.74|0
1656381240000|2022-06-28 01:54:00|470.86|468.06|470.54|467.74|470.86|468.06|470.54|467.74|0
1656381250000|2022-06-28 01:54:10|470.63|467.83|470.7|467.9|470.7|467.9|470.54|467.74|0
1656381260000|2022-06-28 01:54:20|470.78|467.98|471.02|468.22|471.02|468.22|470.78|467.98|0
1656381270000|2022-06-28 01:54:30|471.18|468.38|471.65|468.85|471.65|468.85|471.18|468.38|0
1656381280000|2022-06-28 01:54:40|471.33|468.53|472.13|469.33|472.13|469.33|471.33|468.53|0
1656381290000|2022-06-28 01:54:50|471.97|469.17|471.81|469.01|472.13|469.33|471.81|469.01|0
1656381300000|2022-06-28 01:55:00|472.13|469.33|471.58|468.78|472.13|469.33|471.58|468.78|0
1656381310000|2022-06-28 01:55:10|471.81|469.01|472.13|469.33|472.13|469.33|471.81|469.01|0
1656381320000|2022-06-28 01:55:20|471.97|469.17|471.97|469.17|472.13|469.33|471.97|469.17|0
1656381330000|2022-06-28 01:55:30|471.73|468.93|471.81|469.01|471.81|469.01|471.49|468.69|0
1656381340000|2022-06-28 01:55:40|471.97|469.17|472.13|469.33|472.13|469.33|471.73|468.93|0
1656381350000|2022-06-28 01:55:50|472.05|469.25|472.13|469.33|472.13|469.33|472.05|469.25|0
1656381360000|2022-06-28 01:56:00|471.97|469.17|471.97|469.17|472.05|469.25|471.97|469.17|0
1656381370000|2022-06-28 01:56:10|472.13|469.33|472.13|469.33|472.13|469.33|472.05|469.25|0
1656381380000|2022-06-28 01:56:20|472.05|469.25|472.92|470.12|472.92|470.12|472.05|469.25|0
1656381390000|2022-06-28 01:56:30|472.76|469.96|472.92|470.12|472.92|470.12|472.76|469.96|0
1656381400000|2022-06-28 01:56:40|472.6|469.8|472.76|469.96|472.76|469.96|472.52|469.72|0
1656381410000|2022-06-28 01:56:50|472.6|469.8|472.68|469.88|472.76|469.96|472.6|469.8|0
1656381420000|2022-06-28 01:57:00|472.76|469.96|472.92|470.12|473|470.2|472.76|469.96|0
1656381430000|2022-06-28 01:57:10|473.08|470.28|473.55|470.75|473.71|470.91|473.08|470.28|0
1656381440000|2022-06-28 01:57:20|474.03|471.23|474.35|471.55|474.35|471.55|474.03|471.23|0
1656381450000|2022-06-28 01:57:30|474.19|471.39|474.35|471.55|474.35|471.55|474.19|471.39|0
1656381460000|2022-06-28 01:57:40|474.27|471.47|474.19|471.39|474.27|471.47|474.19|471.39|0
1656381470000|2022-06-28 01:57:50|474.03|471.23|474.35|471.55|474.35|471.55|474.03|471.23|0
1656381480000|2022-06-28 01:58:00|474.19|471.39|474.03|471.23|474.19|471.39|474.03|471.23|0
1656381490000|2022-06-28 01:58:10|473.95|471.15|473.87|471.07|473.95|471.15|473.87|471.07|0
1656381500000|2022-06-28 01:58:20|473.71|470.91|474.19|471.39|474.19|471.39|473.71|470.91|0
1656381510000|2022-06-28 01:58:30|474.5|471.7|474.35|471.55|474.66|471.86|474.35|471.55|0
1656381520000|2022-06-28 01:58:40|474.19|471.39|474.19|471.39|474.19|471.39|474.03|471.23|0
1656381530000|2022-06-28 01:58:50|474.35|471.55|474.19|471.39|474.35|471.55|474.19|471.39|0
1656381540000|2022-06-28 01:59:00|473.87|471.07|473.95|471.15|474.03|471.23|473.87|471.07|0
1656381550000|2022-06-28 01:59:10|473.87|471.07|474.66|471.86|474.66|471.86|473.87|471.07|0
1656381560000|2022-06-28 01:59:20|474.5|471.7|474.59|471.79|474.59|471.79|474.5|471.7|0
1656381570000|2022-06-28 01:59:30|474.5|471.7|474.35|471.55|474.5|471.7|474.35|471.55|0
1656381580000|2022-06-28 01:59:40|474.27|471.47|473.87|471.07|474.27|471.47|473.87|471.07|0
1656381590000|2022-06-28 01:59:50|473.71|470.91|473.87|471.07|473.87|471.07|473.71|470.91|0
1656381600000|2022-06-28 02:00:00|473.71|470.91|472.92|470.12|473.71|470.91|472.92|470.12|0
1656381610000|2022-06-28 02:00:10|472.76|469.96|472.44|469.64|472.76|469.96|472.44|469.64|0
1656381620000|2022-06-28 02:00:20|472.28|469.48|471.97|469.17|472.28|469.48|471.97|469.17|0
1656381630000|2022-06-28 02:00:30|472.05|469.25|472.12|469.32|472.12|469.32|472.05|469.25|0
1656381640000|2022-06-28 02:00:40|472.21|469.41|472.05|469.25|472.21|469.41|471.89|469.09|0
1656381650000|2022-06-28 02:00:50|472.12|469.32|472.21|469.41|472.21|469.41|471.97|469.17|0
1656381660000|2022-06-28 02:01:00|472.12|469.32|472.05|469.25|472.12|469.32|472.05|469.25|0
1656381670000|2022-06-28 02:01:10|471.97|469.17|471.49|468.69|471.97|469.17|471.49|468.69|0
1656381680000|2022-06-28 02:01:20|471.65|468.85|471.49|468.69|471.65|468.85|471.49|468.69|0
1656381690000|2022-06-28 02:01:30|471.57|468.77|471.65|468.85|471.81|469.01|471.57|468.77|0
1656381700000|2022-06-28 02:01:40|471.73|468.93|471.49|468.69|471.73|468.93|471.49|468.69|0
1656381710000|2022-06-28 02:01:50|471.65|468.85|471.65|468.85|471.65|468.85|471.49|468.69|0
1656381720000|2022-06-28 02:02:00|471.81|469.01|472.12|469.32|472.12|469.32|471.81|469.01|0
1656381730000|2022-06-28 02:02:10|472.28|469.48|471.97|469.17|472.28|469.48|471.97|469.17|0
1656381740000|2022-06-28 02:02:20|472.28|469.48|472.28|469.48|472.28|469.48|472.12|469.32|0
1656381750000|2022-06-28 02:02:30|472.21|469.41|472.12|469.32|472.28|469.48|472.12|469.32|0
1656381760000|2022-06-28 02:02:40|472.28|469.48|472.44|469.64|472.6|469.8|472.28|469.48|0
1656381770000|2022-06-28 02:02:50|472.6|469.8|473.55|470.75|473.55|470.75|472.6|469.8|0
1656381780000|2022-06-28 02:03:00|473.71|470.91|473.23|470.43|473.71|470.91|473.23|470.43|0
1656381790000|2022-06-28 02:03:10|473.39|470.59|472.6|469.8|473.39|470.59|472.6|469.8|0
1656381800000|2022-06-28 02:03:20|472.28|469.48|472.44|469.64|472.44|469.64|472.21|469.41|0
1656381810000|2022-06-28 02:03:30|472.12|469.32|471.89|469.09|472.12|469.32|471.89|469.09|0
1656381820000|2022-06-28 02:03:40|471.81|469.01|471.81|469.01|471.89|469.09|471.81|469.01|0
1656381830000|2022-06-28 02:03:50|472.12|469.32|472.44|469.64|472.44|469.64|472.12|469.32|0
1656381840000|2022-06-28 02:04:00|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1656381850000|2022-06-28 02:04:10|472.76|469.96|472.52|469.72|472.76|469.96|472.52|469.72|0
1656381860000|2022-06-28 02:04:20|472.36|469.56|471.81|469.01|472.36|469.56|471.81|469.01|0
1656381870000|2022-06-28 02:04:30|472.12|469.32|471.96|469.16|472.12|469.32|471.89|469.09|0
1656381880000|2022-06-28 02:04:40|472.28|469.48|471.96|469.16|472.28|469.48|471.96|469.16|0
1656381890000|2022-06-28 02:04:50|472.12|469.32|472.12|469.32|472.12|469.32|472.12|469.32|0
1656381900000|2022-06-28 02:05:00|471.96|469.16|471.81|469.01|471.96|469.16|471.81|469.01|0
1656381910000|2022-06-28 02:05:10|471.65|468.85|471.81|469.01|471.81|469.01|471.65|468.85|0
1656381920000|2022-06-28 02:05:20|471.65|468.85|471.73|468.93|471.81|469.01|471.65|468.85|0
1656381930000|2022-06-28 02:05:30|471.65|468.85|471.81|469.01|471.81|469.01|471.65|468.85|0
1656381940000|2022-06-28 02:05:40|471.49|468.69|471.81|469.01|471.81|469.01|471.49|468.69|0
1656381950000|2022-06-28 02:05:50|471.65|468.85|471.57|468.77|471.65|468.85|471.57|468.77|0
1656381960000|2022-06-28 02:06:00|471.81|469.01|471.49|468.69|471.81|469.01|471.49|468.69|0
1656381970000|2022-06-28 02:06:10|471.33|468.53|471.01|468.21|471.33|468.53|471.01|468.21|0
1656381980000|2022-06-28 02:06:20|470.7|467.9|470.86|468.06|471.01|468.21|470.7|467.9|0
1656381990000|2022-06-28 02:06:30|470.7|467.9|470.78|467.98|470.78|467.98|470.7|467.9|0
1656382000000|2022-06-28 02:06:40|470.86|468.06|471.17|468.37|471.17|468.37|470.86|468.06|0
1656382010000|2022-06-28 02:06:50|470.94|468.14|471.01|468.21|471.01|468.21|470.94|468.14|0
1656382020000|2022-06-28 02:07:00|471.17|468.37|471.01|468.21|471.17|468.37|471.01|468.21|0
1656382030000|2022-06-28 02:07:10|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1656382040000|2022-06-28 02:07:20|471.25|468.45|471.33|468.53|471.33|468.53|471.25|468.45|0
1656382050000|2022-06-28 02:07:30|471.41|468.61|471.49|468.69|471.49|468.69|471.41|468.61|0
1656382060000|2022-06-28 02:07:40|471.41|468.61|471.49|468.69|471.49|468.69|471.41|468.61|0
1656382070000|2022-06-28 02:07:50|471.41|468.61|471.17|468.37|471.41|468.61|471.17|468.37|0
1656382080000|2022-06-28 02:08:00|470.86|468.06|470.7|467.9|470.86|468.06|470.54|467.74|0
1656382090000|2022-06-28 02:08:10|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1656382100000|2022-06-28 02:08:20|470.7|467.9|470.54|467.74|470.7|467.9|470.54|467.74|0
1656382110000|2022-06-28 02:08:30|470.62|467.82|470.22|467.42|470.62|467.82|470.22|467.42|0
1656382120000|2022-06-28 02:08:40|470.31|467.51|470.22|467.42|470.38|467.58|470.22|467.42|0
1656382130000|2022-06-28 02:08:50|470.07|467.27|470.07|467.27|470.07|467.27|469.91|467.11|0
1656382140000|2022-06-28 02:09:00|469.91|467.11|470.54|467.74|470.54|467.74|469.91|467.11|0
1656382150000|2022-06-28 02:09:10|470.38|467.58|470.46|467.66|470.46|467.66|470.31|467.51|0
1656382160000|2022-06-28 02:09:20|470.38|467.58|470.46|467.66|470.54|467.74|470.38|467.58|0
1656382170000|2022-06-28 02:09:30|470.31|467.51|470.22|467.42|470.31|467.51|470.22|467.42|0
1656382180000|2022-06-28 02:09:40|470.31|467.51|470.15|467.35|470.31|467.51|470.15|467.35|0
1656382190000|2022-06-28 02:09:50|470.07|467.27|470.07|467.27|470.07|467.27|470.07|467.27|0
1656382200000|2022-06-28 02:10:00|470.06|467.26|469.91|467.11|470.06|467.26|469.91|467.11|0
1656382210000|2022-06-28 02:10:10|470.06|467.26|470.06|467.26|470.06|467.26|469.99|467.19|0
1656382220000|2022-06-28 02:10:20|470.15|467.35|470.22|467.42|470.22|467.42|470.06|467.26|0
1656382230000|2022-06-28 02:10:30|470.38|467.58|470.46|467.66|470.46|467.66|470.38|467.58|0
1656382240000|2022-06-28 02:10:40|470.54|467.74|470.38|467.58|470.54|467.74|470.38|467.58|0
1656382250000|2022-06-28 02:10:50|470.22|467.42|470.38|467.58|470.54|467.74|470.22|467.42|0
1656382260000|2022-06-28 02:11:00|470.54|467.74|470.22|467.42|470.54|467.74|470.22|467.42|0
1656382270000|2022-06-28 02:11:10|470.3|467.5|470.54|467.74|470.7|467.9|470.3|467.5|0
1656382280000|2022-06-28 02:11:20|470.38|467.58|470.22|467.42|470.38|467.58|470.22|467.42|0
1656382290000|2022-06-28 02:11:30|470.38|467.58|470.46|467.66|470.46|467.66|470.38|467.58|0
1656382300000|2022-06-28 02:11:40|470.54|467.74|470.7|467.9|470.7|467.9|470.54|467.74|0
1656382320000|2022-06-28 02:12:00|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1656382330000|2022-06-28 02:12:10|471.17|468.37|471.49|468.69|471.49|468.69|471.17|468.37|0
1656382340000|2022-06-28 02:12:20|471.41|468.61|471.33|468.53|471.41|468.61|471.33|468.53|0
1656382350000|2022-06-28 02:12:30|471.17|468.37|471.33|468.53|471.33|468.53|471.17|468.37|0
1656382360000|2022-06-28 02:12:40|471.25|468.45|471.49|468.69|471.49|468.69|471.25|468.45|0
1656382370000|2022-06-28 02:12:50|471.65|468.85|471.57|468.77|471.65|468.85|471.49|468.69|0
1656382380000|2022-06-28 02:13:00|471.49|468.69|471.09|468.29|471.49|468.69|471.09|468.29|0
1656382390000|2022-06-28 02:13:10|470.85|468.05|470.85|468.05|470.94|468.14|470.85|468.05|0
1656382400000|2022-06-28 02:13:20|470.7|467.9|470.7|467.9|470.7|467.9|470.54|467.74|0
1656382410000|2022-06-28 02:13:30|470.85|468.05|470.94|468.14|470.94|468.14|470.85|468.05|0
1656382420000|2022-06-28 02:13:40|470.85|468.05|470.94|468.14|470.94|468.14|470.85|468.05|0
1656382430000|2022-06-28 02:13:50|471.01|468.21|471.17|468.37|471.17|468.37|471.01|468.21|0
1656382440000|2022-06-28 02:14:00|471.33|468.53|471.01|468.21|471.33|468.53|471.01|468.21|0
1656382450000|2022-06-28 02:14:10|470.85|468.05|471.17|468.37|471.17|468.37|470.85|468.05|0
1656382460000|2022-06-28 02:14:20|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1656382470000|2022-06-28 02:14:30|470.94|468.14|470.85|468.05|470.94|468.14|470.85|468.05|0
1656382480000|2022-06-28 02:14:40|471.17|468.37|471.33|468.53|471.33|468.53|471.17|468.37|0
1656382490000|2022-06-28 02:14:50|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1656382500000|2022-06-28 02:15:00|471.64|468.84|471.57|468.77|471.64|468.84|471.41|468.61|0
1656382510000|2022-06-28 02:15:10|471.49|468.69|471.33|468.53|471.49|468.69|471.33|468.53|0
1656382520000|2022-06-28 02:15:20|471.41|468.61|471.17|468.37|471.41|468.61|471.17|468.37|0
1656382530000|2022-06-28 02:15:30|471.09|468.29|470.85|468.05|471.09|468.29|470.85|468.05|0
1656382540000|2022-06-28 02:15:40|470.7|467.9|470.54|467.74|470.7|467.9|470.54|467.74|0
1656382550000|2022-06-28 02:15:50|470.62|467.82|470.69|467.89|470.69|467.89|470.62|467.82|0
1656382560000|2022-06-28 02:16:00|470.78|467.98|470.78|467.98|470.78|467.98|470.69|467.89|0
1656382570000|2022-06-28 02:16:10|470.69|467.89|470.54|467.74|470.69|467.89|470.54|467.74|0
1656382580000|2022-06-28 02:16:20|470.69|467.89|471.09|468.29|471.09|468.29|470.69|467.89|0
1656382590000|2022-06-28 02:16:30|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1656382600000|2022-06-28 02:16:40|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1656382610000|2022-06-28 02:16:50|471.01|468.21|470.85|468.05|471.01|468.21|470.85|468.05|0
1656382620000|2022-06-28 02:17:00|470.69|467.89|470.54|467.74|470.69|467.89|470.54|467.74|0
1656382630000|2022-06-28 02:17:10|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1656382640000|2022-06-28 02:17:20|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1656382650000|2022-06-28 02:17:30|470.78|467.98|470.85|468.05|470.85|468.05|470.69|467.89|0
1656382670000|2022-06-28 02:17:50|471.01|468.21|471.01|468.21|471.01|468.21|470.85|468.05|0
1656382680000|2022-06-28 02:18:00|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1656382690000|2022-06-28 02:18:10|471.01|468.21|471.01|468.21|471.01|468.21|471.01|468.21|0
1656382700000|2022-06-28 02:18:20|470.85|468.05|470.93|468.13|470.93|468.13|470.85|468.05|0
1656382710000|2022-06-28 02:18:30|470.85|468.05|470.93|468.13|470.93|468.13|470.85|468.05|0
1656382720000|2022-06-28 02:18:40|471.01|468.21|471.17|468.37|471.17|468.37|471.01|468.21|0
1656382730000|2022-06-28 02:18:50|471.25|468.45|471.33|468.53|471.33|468.53|471.25|468.45|0
1656382760000|2022-06-28 02:19:20|471.25|468.45|471.33|468.53|471.33|468.53|471.25|468.45|0
1656382770000|2022-06-28 02:19:30|471.41|468.61|471.41|468.61|471.41|468.61|471.41|468.61|0
1656382780000|2022-06-28 02:19:40|471.48|468.68|471.48|468.68|471.48|468.68|471.33|468.53|0
1656382790000|2022-06-28 02:19:50|471.72|468.92|471.72|468.92|471.8|469|471.72|468.92|0
1656382800000|2022-06-28 02:20:00|471.64|468.84|471.96|469.16|471.96|469.16|471.64|468.84|0
1656382810000|2022-06-28 02:20:10|471.8|469|472.04|469.24|472.04|469.24|471.8|469|0
1656382820000|2022-06-28 02:20:20|471.96|469.16|472.59|469.79|472.59|469.79|471.96|469.16|0
1656382830000|2022-06-28 02:20:30|472.68|469.88|472.75|469.95|472.75|469.95|472.59|469.79|0
1656382840000|2022-06-28 02:20:40|472.59|469.79|472.43|469.63|472.59|469.79|472.43|469.63|0
1656382850000|2022-06-28 02:20:50|472.52|469.72|472.75|469.95|472.75|469.95|472.52|469.72|0
1656382860000|2022-06-28 02:21:00|472.83|470.03|472.83|470.03|472.83|470.03|472.75|469.95|0
1656382870000|2022-06-28 02:21:10|472.75|469.95|472.75|469.95|472.91|470.11|472.75|469.95|0
1656382880000|2022-06-28 02:21:20|473.07|470.27|473.15|470.35|473.15|470.35|473.07|470.27|0
1656382890000|2022-06-28 02:21:30|473.07|470.27|473.15|470.35|473.15|470.35|473.07|470.27|0
1656382900000|2022-06-28 02:21:40|473.07|470.27|473.47|470.67|473.47|470.67|473.07|470.27|0
1656382910000|2022-06-28 02:21:50|473.54|470.74|474.02|471.22|474.02|471.22|473.54|470.74|0
1656382920000|2022-06-28 02:22:00|473.86|471.06|474.1|471.3|474.1|471.3|473.86|471.06|0
1656382930000|2022-06-28 02:22:10|474.02|471.22|473.86|471.06|474.18|471.38|473.86|471.06|0
1656382950000|2022-06-28 02:22:30|474.02|471.22|473.86|471.06|474.34|471.54|473.86|471.06|0
1656382960000|2022-06-28 02:22:40|473.7|470.9|473.7|470.9|473.7|470.9|473.7|470.9|0
1656382970000|2022-06-28 02:22:50|473.54|470.74|473.7|470.9|473.94|471.14|473.54|470.74|0
1656382980000|2022-06-28 02:23:00|473.86|471.06|473.7|470.9|473.86|471.06|473.7|470.9|0
1656382990000|2022-06-28 02:23:10|473.63|470.83|474.34|471.54|474.34|471.54|473.63|470.83|0
1656383000000|2022-06-28 02:23:20|474.58|471.78|474.65|471.85|474.97|472.17|474.58|471.78|0
1656383010000|2022-06-28 02:23:30|474.81|472.01|474.74|471.94|474.81|472.01|474.65|471.85|0
1656383020000|2022-06-28 02:23:40|474.5|471.7|474.74|471.94|474.74|471.94|474.5|471.7|0
1656383030000|2022-06-28 02:23:50|474.65|471.85|474.74|471.94|474.74|471.94|474.34|471.54|0
1656383040000|2022-06-28 02:24:00|474.5|471.7|474.5|471.7|474.65|471.85|474.5|471.7|0
1656383050000|2022-06-28 02:24:10|474.34|471.54|474.5|471.7|474.65|471.85|474.34|471.54|0
1656383060000|2022-06-28 02:24:20|474.42|471.62|474.42|471.62|474.42|471.62|474.42|471.62|0
1656383070000|2022-06-28 02:24:30|474.5|471.7|474.34|471.54|474.5|471.7|474.34|471.54|0
1656383080000|2022-06-28 02:24:40|474.18|471.38|473.7|470.9|474.18|471.38|473.7|470.9|0
1656383090000|2022-06-28 02:24:50|473.86|471.06|473.78|470.98|473.86|471.06|473.7|470.9|0
1656383100000|2022-06-28 02:25:00|473.94|471.14|473.23|470.43|474.34|471.54|473.23|470.43|0
1656383110000|2022-06-28 02:25:10|473.07|470.27|473.07|470.27|473.23|470.43|473.07|470.27|0
1656383120000|2022-06-28 02:25:20|473.15|470.35|472.91|470.11|473.15|470.35|472.91|470.11|0
1656383130000|2022-06-28 02:25:30|473.78|470.98|473.54|470.74|473.78|470.98|473.54|470.74|0
1656383140000|2022-06-28 02:25:40|473.47|470.67|473.86|471.06|473.86|471.06|473.47|470.67|0
1656383150000|2022-06-28 02:25:50|474.18|471.38|474.18|471.38|474.18|471.38|474.02|471.22|0
1656383160000|2022-06-28 02:26:00|474.02|471.22|474.18|471.38|474.18|471.38|474.02|471.22|0
1656383170000|2022-06-28 02:26:10|474.34|471.54|474.49|471.69|474.49|471.69|474.26|471.46|0
1656383180000|2022-06-28 02:26:20|474.34|471.54|474.49|471.69|474.49|471.69|474.34|471.54|0
1656383190000|2022-06-28 02:26:30|474.65|471.85|474.65|471.85|474.65|471.85|474.65|471.85|0
1656383200000|2022-06-28 02:26:40|475.13|472.33|475.29|472.49|475.45|472.65|475.13|472.33|0
1656383210000|2022-06-28 02:26:50|475.45|472.65|477.2|474.4|477.2|474.4|475.45|472.65|0
1656383220000|2022-06-28 02:27:00|477.44|474.64|478|475.2|478.08|475.28|477.44|474.64|0
1656383230000|2022-06-28 02:27:10|478.64|475.84|478|475.2|478.64|475.84|478|475.2|0
1656383240000|2022-06-28 02:27:20|477.84|475.04|478|475.2|478|475.2|477.52|474.72|0
1656383250000|2022-06-28 02:27:30|478.48|475.68|478.24|475.44|478.48|475.68|478.16|475.36|0
1656383260000|2022-06-28 02:27:40|478.32|475.52|478.96|476.16|478.96|476.16|478.32|475.52|0
1656383270000|2022-06-28 02:27:50|478.72|475.92|479.76|476.96|479.92|477.12|478.72|475.92|0
1656383280000|2022-06-28 02:28:00|479.6|476.8|479.28|476.48|479.76|476.96|479.28|476.48|0
1656383290000|2022-06-28 02:28:10|479.2|476.4|479.44|476.64|479.44|476.64|479.2|476.4|0
1656383300000|2022-06-28 02:28:20|479.36|476.56|478.32|475.52|479.36|476.56|478.32|475.52|0
1656383310000|2022-06-28 02:28:30|478|475.2|478.32|475.52|478.4|475.6|478|475.2|0
1656383320000|2022-06-28 02:28:40|478.24|475.44|478.48|475.68|478.72|475.92|478.24|475.44|0
1656383330000|2022-06-28 02:28:50|478.8|476|478.56|475.76|478.8|476|478.56|475.76|0
1656383340000|2022-06-28 02:29:00|478.64|475.84|478.72|475.92|478.72|475.92|478.64|475.84|0
1656383350000|2022-06-28 02:29:10|478.88|476.08|478.72|475.92|478.88|476.08|478.72|475.92|0
1656383360000|2022-06-28 02:29:20|478.64|475.84|478.8|476|478.8|476|478.56|475.76|0
1656383370000|2022-06-28 02:29:30|478.56|475.76|478.48|475.68|478.56|475.76|478.48|475.68|0
1656383380000|2022-06-28 02:29:40|478.16|475.36|478.32|475.52|478.32|475.52|478|475.2|0
1656383390000|2022-06-28 02:29:50|478.16|475.36|478.08|475.28|478.16|475.36|478.08|475.28|0
1656383400000|2022-06-28 02:30:00|478.48|475.68|477.92|475.12|478.48|475.68|477.84|475.04|0
1656383410000|2022-06-28 02:30:10|477.52|474.72|477.52|474.72|477.76|474.96|477.44|474.64|0
1656383420000|2022-06-28 02:30:20|477.2|474.4|477.36|474.56|477.44|474.64|477.12|474.32|0
1656383430000|2022-06-28 02:30:30|477.28|474.48|477.36|474.56|477.36|474.56|477.2|474.4|0
1656383440000|2022-06-28 02:30:40|477.2|474.4|477.2|474.4|477.36|474.56|477.2|474.4|0
1656383450000|2022-06-28 02:30:50|477.68|474.88|477.52|474.72|477.68|474.88|477.52|474.72|0
1656383460000|2022-06-28 02:31:00|477.68|474.88|477.68|474.88|477.84|475.04|477.68|474.88|0
1656383470000|2022-06-28 02:31:10|477.92|475.12|477.92|475.12|478|475.2|477.92|475.12|0
1656383480000|2022-06-28 02:31:20|478|475.2|478.4|475.6|478.4|475.6|478|475.2|0
1656383490000|2022-06-28 02:31:30|478.48|475.68|478.48|475.68|478.48|475.68|478.32|475.52|0
1656383500000|2022-06-28 02:31:40|478.56|475.76|478.64|475.84|478.64|475.84|478.48|475.68|0
1656383510000|2022-06-28 02:31:50|478.56|475.76|478.32|475.52|478.56|475.76|478.24|475.44|0
1656383530000|2022-06-28 02:32:10|478.4|475.6|478.64|475.84|478.64|475.84|478.4|475.6|0
1656383540000|2022-06-28 02:32:20|478.79|475.99|478.95|476.15|479.2|476.4|478.79|475.99|0
1656383550000|2022-06-28 02:32:30|478.79|475.99|478.88|476.08|478.88|476.08|478.79|475.99|0
1656383560000|2022-06-28 02:32:40|478.95|476.15|479.11|476.31|479.11|476.31|478.95|476.15|0
1656383570000|2022-06-28 02:32:50|479.27|476.47|479.11|476.31|479.27|476.47|479.11|476.31|0
1656383580000|2022-06-28 02:33:00|479.2|476.4|479.27|476.47|479.27|476.47|479.2|476.4|0
1656383590000|2022-06-28 02:33:10|479.11|476.31|479.04|476.24|479.11|476.31|479.04|476.24|0
1656383600000|2022-06-28 02:33:20|478.95|476.15|478.32|475.52|478.95|476.15|478.32|475.52|0
1656383620000|2022-06-28 02:33:40|478.4|475.6|478.16|475.36|478.4|475.6|478.16|475.36|0
1656383630000|2022-06-28 02:33:50|478.24|475.44|478.24|475.44|478.4|475.6|478.16|475.36|0
1656383640000|2022-06-28 02:34:00|478.16|475.36|478|475.2|478.16|475.36|478|475.2|0
1656383650000|2022-06-28 02:34:10|477.92|475.12|478.08|475.28|478.08|475.28|477.92|475.12|0
1656383660000|2022-06-28 02:34:20|478|475.2|477.68|474.88|478|475.2|477.68|474.88|0
1656383670000|2022-06-28 02:34:30|477.76|474.96|477.52|474.72|477.76|474.96|477.52|474.72|0
1656383680000|2022-06-28 02:34:40|477.36|474.56|477.12|474.32|477.36|474.56|477.12|474.32|0
1656383690000|2022-06-28 02:34:50|477.2|474.4|476.88|474.08|477.28|474.48|476.88|474.08|0
1656383700000|2022-06-28 02:35:00|476.72|473.92|476.96|474.16|476.96|474.16|476.72|473.92|0
1656383710000|2022-06-28 02:35:10|476.72|473.92|476.72|473.92|476.72|473.92|476.48|473.68|0
1656383720000|2022-06-28 02:35:20|476.56|473.76|476.64|473.84|476.72|473.92|476.56|473.76|0
1656383730000|2022-06-28 02:35:30|476.56|473.76|476.64|473.84|476.64|473.84|476.4|473.6|0
1656383740000|2022-06-28 02:35:40|476.56|473.76|476.4|473.6|476.56|473.76|476.4|473.6|0
1656383750000|2022-06-28 02:35:50|476.32|473.52|476.48|473.68|476.48|473.68|476.24|473.44|0
1656383760000|2022-06-28 02:36:00|476.64|473.84|476.88|474.08|476.88|474.08|476.56|473.76|0
1656383770000|2022-06-28 02:36:10|477.04|474.24|477.52|474.72|477.52|474.72|476.88|474.08|0
1656383780000|2022-06-28 02:36:20|477.36|474.56|477.28|474.48|477.36|474.56|477.28|474.48|0
1656383790000|2022-06-28 02:36:30|477.2|474.4|477.36|474.56|477.36|474.56|477.2|474.4|0
1656383800000|2022-06-28 02:36:40|477.28|474.48|477.28|474.48|477.36|474.56|477.28|474.48|0
1656383810000|2022-06-28 02:36:50|477.2|474.4|477.04|474.24|477.2|474.4|477.04|474.24|0
1656383820000|2022-06-28 02:37:00|477.12|474.32|476.56|473.76|477.12|474.32|476.56|473.76|0
1656383830000|2022-06-28 02:37:10|476.48|473.68|476.32|473.52|476.48|473.68|476.24|473.44|0
1656383840000|2022-06-28 02:37:20|476.4|473.6|476.4|473.6|476.4|473.6|476.24|473.44|0
1656383850000|2022-06-28 02:37:30|476.56|473.76|476.72|473.92|476.72|473.92|476.56|473.76|0
1656383860000|2022-06-28 02:37:40|476.56|473.76|476.16|473.36|476.56|473.76|476.16|473.36|0
1656383870000|2022-06-28 02:37:50|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1656383880000|2022-06-28 02:38:00|476.24|473.44|476.4|473.6|476.4|473.6|476.24|473.44|0
1656383890000|2022-06-28 02:38:10|476.24|473.44|476.56|473.76|476.56|473.76|476.24|473.44|0
1656383900000|2022-06-28 02:38:20|476.4|473.6|476.72|473.92|476.88|474.08|476.4|473.6|0
1656383910000|2022-06-28 02:38:30|476.88|474.08|476.96|474.16|476.96|474.16|476.72|473.92|0
1656383920000|2022-06-28 02:38:40|476.88|474.08|477.04|474.24|477.04|474.24|476.88|474.08|0
1656383930000|2022-06-28 02:38:50|477.12|474.32|477.12|474.32|477.12|474.32|477.12|474.32|0
1656383940000|2022-06-28 02:39:00|477.2|474.4|477.12|474.32|477.2|474.4|477.12|474.32|0
1656383950000|2022-06-28 02:39:10|477.2|474.4|476.96|474.16|477.2|474.4|476.96|474.16|0
1656383960000|2022-06-28 02:39:20|476.72|473.92|476.96|474.16|476.96|474.16|476.72|473.92|0
1656383970000|2022-06-28 02:39:30|476.88|474.08|476.64|473.84|476.88|474.08|476.64|473.84|0
1656383980000|2022-06-28 02:39:40|476.72|473.92|476.88|474.08|476.88|474.08|476.72|473.92|0
1656383990000|2022-06-28 02:39:50|476.8|474|476.56|473.76|476.88|474.08|476.56|473.76|0
1656384000000|2022-06-28 02:40:00|476.4|473.6|476.56|473.76|476.56|473.76|476.4|473.6|0
1656384010000|2022-06-28 02:40:10|476.48|473.68|476.4|473.6|476.48|473.68|476.4|473.6|0
1656384020000|2022-06-28 02:40:20|476.24|473.44|476.32|473.52|476.32|473.52|476.08|473.28|0
1656384030000|2022-06-28 02:40:30|476.4|473.6|477.04|474.24|477.04|474.24|476.4|473.6|0
1656384040000|2022-06-28 02:40:40|476.88|474.08|477.04|474.24|477.04|474.24|476.88|474.08|0
1656384050000|2022-06-28 02:40:50|477.2|474.4|477.04|474.24|477.2|474.4|477.04|474.24|0
1656384060000|2022-06-28 02:41:00|477.2|474.4|477.12|474.32|477.36|474.56|477.12|474.32|0
1656384070000|2022-06-28 02:41:10|477.2|474.4|477.04|474.24|477.2|474.4|476.88|474.08|0
1656384080000|2022-06-28 02:41:20|477.12|474.32|477.12|474.32|477.12|474.32|477.12|474.32|0
1656384090000|2022-06-28 02:41:30|477.04|474.24|476.96|474.16|477.12|474.32|476.96|474.16|0
1656384100000|2022-06-28 02:41:40|476.72|473.92|476.88|474.08|476.88|474.08|476.64|473.84|0
1656384110000|2022-06-28 02:41:50|476.8|474|476.8|474|476.8|474|476.72|473.92|0
1656384120000|2022-06-28 02:42:00|476.88|474.08|477.04|474.24|477.04|474.24|476.8|474|0
1656384130000|2022-06-28 02:42:10|476.96|474.16|476.96|474.16|476.96|474.16|476.88|474.08|0
1656384140000|2022-06-28 02:42:20|476.88|474.08|476.72|473.92|476.88|474.08|476.72|473.92|0
1656384150000|2022-06-28 02:42:30|476.96|474.16|476.8|474|476.96|474.16|476.8|474|0
1656384160000|2022-06-28 02:42:40|476.88|474.08|476.88|474.08|476.88|474.08|476.8|474|0
1656384170000|2022-06-28 02:42:50|476.96|474.16|477.04|474.24|477.04|474.24|476.96|474.16|0
1656384180000|2022-06-28 02:43:00|476.88|474.08|476.96|474.16|476.96|474.16|476.88|474.08|0
1656384190000|2022-06-28 02:43:10|477.04|474.24|476.96|474.16|477.04|474.24|476.96|474.16|0
1656384200000|2022-06-28 02:43:20|477.04|474.24|477.04|474.24|477.04|474.24|476.96|474.16|0
1656384210000|2022-06-28 02:43:30|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1656384220000|2022-06-28 02:43:40|476.96|474.16|477.04|474.24|477.04|474.24|476.96|474.16|0
1656384230000|2022-06-28 02:43:50|477.19|474.39|477.12|474.32|477.19|474.39|477.12|474.32|0
1656384240000|2022-06-28 02:44:00|477.04|474.24|477.19|474.39|477.19|474.39|476.88|474.08|0
1656384250000|2022-06-28 02:44:10|477.35|474.55|477.51|474.71|477.51|474.71|477.35|474.55|0
1656384260000|2022-06-28 02:44:20|477.44|474.64|477.6|474.8|477.6|474.8|477.44|474.64|0
1656384270000|2022-06-28 02:44:30|477.35|474.55|477.03|474.23|477.35|474.55|477.03|474.23|0
1656384280000|2022-06-28 02:44:40|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1656384290000|2022-06-28 02:44:50|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1656384300000|2022-06-28 02:45:00|476.96|474.16|476.96|474.16|477.03|474.23|476.72|473.92|0
1656384310000|2022-06-28 02:45:10|477.03|474.23|476.96|474.16|477.03|474.23|476.96|474.16|0
1656384320000|2022-06-28 02:45:20|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1656384330000|2022-06-28 02:45:30|477.44|474.64|477.92|475.12|477.92|475.12|477.44|474.64|0
1656384340000|2022-06-28 02:45:40|477.99|475.19|477.83|475.03|477.99|475.19|477.83|475.03|0
1656384350000|2022-06-28 02:45:50|477.76|474.96|477.83|475.03|477.83|475.03|477.67|474.87|0
1656384360000|2022-06-28 02:46:00|477.99|475.19|477.67|474.87|477.99|475.19|477.67|474.87|0
1656384370000|2022-06-28 02:46:10|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1656384380000|2022-06-28 02:46:20|477.51|474.71|477.35|474.55|477.51|474.71|477.35|474.55|0
1656384420000|2022-06-28 02:47:00|476.96|474.16|476.87|474.07|477.12|474.32|476.87|474.07|0
1656384430000|2022-06-28 02:47:10|476.8|474|476.72|473.92|476.8|474|476.72|473.92|0
1656384440000|2022-06-28 02:47:20|476.56|473.76|476|473.2|476.56|473.76|475.92|473.12|0
1656384450000|2022-06-28 02:47:30|476.16|473.36|476.24|473.44|476.24|473.44|476.08|473.28|0
1656384460000|2022-06-28 02:47:40|476.08|473.28|475.92|473.12|476.24|473.44|475.92|473.12|0
1656384470000|2022-06-28 02:47:50|475.84|473.04|475.76|472.96|475.92|473.12|475.76|472.96|0
1656384480000|2022-06-28 02:48:00|475.92|473.12|475.76|472.96|475.92|473.12|475.76|472.96|0
1656384490000|2022-06-28 02:48:10|475.84|473.04|475.84|473.04|475.84|473.04|475.76|472.96|0
1656384500000|2022-06-28 02:48:20|475.6|472.8|475.52|472.72|475.6|472.8|475.52|472.72|0
1656384510000|2022-06-28 02:48:30|475.44|472.64|475.6|472.8|475.6|472.8|475.44|472.64|0
1656384520000|2022-06-28 02:48:40|475.68|472.88|475.76|472.96|475.76|472.96|475.6|472.8|0
1656384530000|2022-06-28 02:48:50|475.6|472.8|475.52|472.72|475.6|472.8|475.44|472.64|0
1656384540000|2022-06-28 02:49:00|475.44|472.64|475.6|472.8|475.6|472.8|475.44|472.64|0
1656384550000|2022-06-28 02:49:10|475.84|473.04|475.84|473.04|475.84|473.04|475.84|473.04|0
1656384560000|2022-06-28 02:49:20|475.6|472.8|475.76|472.96|475.84|473.04|475.6|472.8|0
1656384570000|2022-06-28 02:49:30|475.84|473.04|475.76|472.96|475.84|473.04|475.6|472.8|0
1656384580000|2022-06-28 02:49:40|475.68|472.88|475.68|472.88|475.76|472.96|475.68|472.88|0
1656384590000|2022-06-28 02:49:50|475.84|473.04|475.76|472.96|475.84|473.04|475.76|472.96|0
1656384600000|2022-06-28 02:50:00|475.92|473.12|475.68|472.88|475.92|473.12|475.68|472.88|0
1656384610000|2022-06-28 02:50:10|475.76|472.96|475.76|472.96|475.76|472.96|475.68|472.88|0
1656384620000|2022-06-28 02:50:20|475.68|472.88|475.6|472.8|475.68|472.88|475.6|472.8|0
1656384630000|2022-06-28 02:50:30|475.44|472.64|475.28|472.48|475.44|472.64|475.28|472.48|0
1656384640000|2022-06-28 02:50:40|475.12|472.32|474.96|472.16|475.12|472.32|474.96|472.16|0
1656384650000|2022-06-28 02:50:50|475.05|472.25|475.12|472.32|475.28|472.48|475.05|472.25|0
1656384660000|2022-06-28 02:51:00|474.96|472.16|474.65|471.85|474.96|472.16|474.65|471.85|0
1656384670000|2022-06-28 02:51:10|474.73|471.93|474.8|472|474.8|472|474.65|471.85|0
1656384680000|2022-06-28 02:51:20|474.65|471.85|474.8|472|474.8|472|474.65|471.85|0
1656384690000|2022-06-28 02:51:30|474.96|472.16|474.73|471.93|474.96|472.16|474.73|471.93|0
1656384700000|2022-06-28 02:51:40|474.8|472|474.8|472|474.8|472|474.8|472|0
1656384720000|2022-06-28 02:52:00|474.73|471.93|474.8|472|474.8|472|474.73|471.93|0
1656384730000|2022-06-28 02:52:10|474.33|471.53|474.8|472|474.8|472|474.33|471.53|0
1656384740000|2022-06-28 02:52:20|474.64|471.84|474.96|472.16|475.12|472.32|474.64|471.84|0
1656384780000|2022-06-28 02:53:00|474.64|471.84|474.8|472|474.8|472|474.64|471.84|0
1656384790000|2022-06-28 02:53:10|474.89|472.09|475.12|472.32|475.12|472.32|474.89|472.09|0
1656384800000|2022-06-28 02:53:20|474.96|472.16|474.96|472.16|474.96|472.16|474.89|472.09|0
1656384810000|2022-06-28 02:53:30|474.89|472.09|474.96|472.16|474.96|472.16|474.89|472.09|0
1656384830000|2022-06-28 02:53:50|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1656384840000|2022-06-28 02:54:00|475.04|472.24|475.2|472.4|475.28|472.48|475.04|472.24|0
1656384850000|2022-06-28 02:54:10|475.28|472.48|475.12|472.32|475.28|472.48|475.12|472.32|0
1656384860000|2022-06-28 02:54:20|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1656384870000|2022-06-28 02:54:30|474.8|472|474.8|472|474.8|472|474.8|472|0
1656384880000|2022-06-28 02:54:40|474.96|472.16|475.12|472.32|475.12|472.32|474.96|472.16|0
1656384890000|2022-06-28 02:54:50|475.28|472.48|475.12|472.32|475.28|472.48|475.12|472.32|0
1656384910000|2022-06-28 02:55:10|475.28|472.48|475.28|472.48|475.36|472.56|475.28|472.48|0
1656384930000|2022-06-28 02:55:30|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1656384970000|2022-06-28 02:56:10|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1656384980000|2022-06-28 02:56:20|475.12|472.32|475.12|472.32|475.12|472.32|474.96|472.16|0
1656384990000|2022-06-28 02:56:30|475.28|472.48|475.2|472.4|475.28|472.48|475.2|472.4|0
1656385000000|2022-06-28 02:56:40|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1656385010000|2022-06-28 02:56:50|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1656385020000|2022-06-28 02:57:00|474.88|472.08|474.96|472.16|474.96|472.16|474.88|472.08|0
1656385040000|2022-06-28 02:57:20|474.8|472|474.8|472|474.8|472|474.8|472|0
1656385050000|2022-06-28 02:57:30|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1656385060000|2022-06-28 02:57:40|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1656385070000|2022-06-28 02:57:50|475.12|472.32|475.12|472.32|475.12|472.32|475.12|472.32|0
1656385080000|2022-06-28 02:58:00|474.96|472.16|474.96|472.16|474.96|472.16|474.8|472|0
1656385090000|2022-06-28 02:58:10|474.88|472.08|474.96|472.16|474.96|472.16|474.88|472.08|0
1656385120000|2022-06-28 02:58:40|475.12|472.32|475.04|472.24|475.12|472.32|475.04|472.24|0
1656385130000|2022-06-28 02:58:50|474.96|472.16|474.8|472|474.96|472.16|474.8|472|0
1656385140000|2022-06-28 02:59:00|474.64|471.84|474.48|471.68|474.64|471.84|474.48|471.68|0
1656385150000|2022-06-28 02:59:10|474.32|471.52|474.32|471.52|474.32|471.52|474.17|471.37|0
1656385160000|2022-06-28 02:59:20|474.25|471.45|474.32|471.52|474.32|471.52|474.25|471.45|0
1656385170000|2022-06-28 02:59:30|474.48|471.68|474.32|471.52|474.48|471.68|474.32|471.52|0
1656385180000|2022-06-28 02:59:40|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1656385190000|2022-06-28 02:59:50|474.57|471.77|474.72|471.92|474.72|471.92|474.57|471.77|0
1656385200000|2022-06-28 03:00:00|474.32|471.52|474.32|471.52|474.32|471.52|474.32|471.52|0
1656385210000|2022-06-28 03:00:10|474.57|471.77|474.48|471.68|474.57|471.77|474.48|471.68|0
1656385220000|2022-06-28 03:00:20|474.32|471.52|474.48|471.68|474.48|471.68|474.32|471.52|0
1656385250000|2022-06-28 03:00:50|474.64|471.84|474.8|472|474.8|472|474.64|471.84|0
1656385270000|2022-06-28 03:01:10|474.72|471.92|474.88|472.08|474.88|472.08|474.72|471.92|0
1656385280000|2022-06-28 03:01:20|474.96|472.16|474.96|472.16|474.96|472.16|474.88|472.08|0
1656385290000|2022-06-28 03:01:30|474.8|472|474.8|472|474.8|472|474.8|472|0
1656385300000|2022-06-28 03:01:40|474.88|472.08|474.88|472.08|474.88|472.08|474.88|472.08|0
1656385310000|2022-06-28 03:01:50|474.96|472.16|474.8|472|474.96|472.16|474.8|472|0
1656385320000|2022-06-28 03:02:00|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1656385330000|2022-06-28 03:02:10|474.8|472|474.64|471.84|474.8|472|474.64|471.84|0
1656385340000|2022-06-28 03:02:20|474.48|471.68|474.8|472|474.8|472|474.48|471.68|0
1656385350000|2022-06-28 03:02:30|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1656385360000|2022-06-28 03:02:40|474.48|471.68|474.8|472|474.8|472|474.48|471.68|0
1656385370000|2022-06-28 03:02:50|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1656385380000|2022-06-28 03:03:00|475.04|472.24|475.12|472.32|475.12|472.32|475.04|472.24|0
1656385390000|2022-06-28 03:03:10|475.2|472.4|475.12|472.32|475.2|472.4|475.04|472.24|0
1656385400000|2022-06-28 03:03:20|474.96|472.16|475.04|472.24|475.04|472.24|474.8|472|0
1656385410000|2022-06-28 03:03:30|474.96|472.16|474.96|472.16|474.96|472.16|474.96|472.16|0
1656385420000|2022-06-28 03:03:40|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1656385430000|2022-06-28 03:03:50|474.8|472|474.64|471.84|474.8|472|474.64|471.84|0
1656385440000|2022-06-28 03:04:00|474.72|471.92|474.8|472|474.8|472|474.72|471.92|0
1656385450000|2022-06-28 03:04:10|474.88|472.08|474.64|471.84|474.88|472.08|474.64|471.84|0
1656385460000|2022-06-28 03:04:20|474.8|472|474.72|471.92|474.8|472|474.64|471.84|0
1656385470000|2022-06-28 03:04:30|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1656385480000|2022-06-28 03:04:40|474.56|471.76|474.56|471.76|474.56|471.76|474.56|471.76|0
1656385490000|2022-06-28 03:04:50|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1656385500000|2022-06-28 03:05:00|474.64|471.84|474.48|471.68|474.64|471.84|474.48|471.68|0
1656385510000|2022-06-28 03:05:10|474.56|471.76|474.48|471.68|474.64|471.84|474.48|471.68|0
1656385520000|2022-06-28 03:05:20|474.8|472|474.64|471.84|474.8|472|474.64|471.84|0
1656385540000|2022-06-28 03:05:40|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1656385550000|2022-06-28 03:05:50|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1656385560000|2022-06-28 03:06:00|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1656385590000|2022-06-28 03:06:30|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1656385600000|2022-06-28 03:06:40|474|471.2|472.58|469.78|474|471.2|472.58|469.78|0
1656385610000|2022-06-28 03:06:50|472.74|469.94|472.89|470.09|472.89|470.09|472.74|469.94|0
1656385620000|2022-06-28 03:07:00|472.82|470.02|472.58|469.78|472.82|470.02|472.58|469.78|0
1656385630000|2022-06-28 03:07:10|472.5|469.7|472.5|469.7|472.5|469.7|472.5|469.7|0
1656385640000|2022-06-28 03:07:20|472.42|469.62|472.1|469.3|472.42|469.62|471.78|468.98|0
1656385650000|2022-06-28 03:07:30|471.63|468.83|471.63|468.83|471.63|468.83|471.47|468.67|0
1656385660000|2022-06-28 03:07:40|471.47|468.67|471.55|468.75|471.55|468.75|471.31|468.51|0
1656385670000|2022-06-28 03:07:50|471.71|468.91|471.78|468.98|471.78|468.98|471.71|468.91|0
1656385680000|2022-06-28 03:08:00|471.94|469.14|472.02|469.22|472.18|469.38|471.94|469.14|0
1656385690000|2022-06-28 03:08:10|472.1|469.3|472.1|469.3|472.1|469.3|472.02|469.22|0
1656385700000|2022-06-28 03:08:20|472.26|469.46|472.26|469.46|472.58|469.78|472.26|469.46|0
1656385710000|2022-06-28 03:08:30|472.1|469.3|471.78|468.98|472.1|469.3|471.78|468.98|0
1656385720000|2022-06-28 03:08:40|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1656385730000|2022-06-28 03:08:50|472.02|469.22|472.1|469.3|472.18|469.38|472.02|469.22|0
1656385740000|2022-06-28 03:09:00|472.02|469.22|472.26|469.46|472.26|469.46|472.02|469.22|0
1656385750000|2022-06-28 03:09:10|472.34|469.54|472.34|469.54|472.34|469.54|472.26|469.46|0
1656385760000|2022-06-28 03:09:20|472.58|469.78|472.58|469.78|472.58|469.78|472.34|469.54|0
1656385770000|2022-06-28 03:09:30|472.5|469.7|472.5|469.7|472.58|469.78|472.42|469.62|0
1656385780000|2022-06-28 03:09:40|472.26|469.46|472.18|469.38|472.26|469.46|472.1|469.3|0
1656385790000|2022-06-28 03:09:50|472.02|469.22|472.02|469.22|472.18|469.38|472.02|469.22|0
1656385800000|2022-06-28 03:10:00|472.18|469.38|472.42|469.62|472.42|469.62|472.18|469.38|0
1656385810000|2022-06-28 03:10:10|472.73|469.93|472.73|469.93|472.89|470.09|472.73|469.93|0
1656385820000|2022-06-28 03:10:20|472.82|470.02|472.82|470.02|472.82|470.02|472.82|470.02|0
1656385830000|2022-06-28 03:10:30|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1656385840000|2022-06-28 03:10:40|472.97|470.17|473.05|470.25|473.05|470.25|472.97|470.17|0
1656385850000|2022-06-28 03:10:50|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1656385860000|2022-06-28 03:11:00|472.82|470.02|472.89|470.09|472.89|470.09|472.73|469.93|0
1656385870000|2022-06-28 03:11:10|472.97|470.17|473.05|470.25|473.05|470.25|472.97|470.17|0
1656385890000|2022-06-28 03:11:30|472.97|470.17|472.97|470.17|472.97|470.17|472.89|470.09|0
1656385900000|2022-06-28 03:11:40|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1656385920000|2022-06-28 03:12:00|472.97|470.17|472.89|470.09|472.97|470.17|472.82|470.02|0
1656385930000|2022-06-28 03:12:10|472.73|469.93|472.34|469.54|472.73|469.93|472.34|469.54|0
1656385940000|2022-06-28 03:12:20|472.26|469.46|472.42|469.62|472.42|469.62|472.26|469.46|0
1656385950000|2022-06-28 03:12:30|472.26|469.46|472.42|469.62|472.42|469.62|472.26|469.46|0
1656385960000|2022-06-28 03:12:40|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1656385970000|2022-06-28 03:12:50|472.1|469.3|472.42|469.62|472.42|469.62|472.1|469.3|0
1656385980000|2022-06-28 03:13:00|472.34|469.54|472.57|469.77|472.57|469.77|472.34|469.54|0
1656385990000|2022-06-28 03:13:10|472.89|470.09|472.97|470.17|473.05|470.25|472.89|470.09|0
1656386000000|2022-06-28 03:13:20|473.05|470.25|473.37|470.57|473.37|470.57|473.05|470.25|0
1656386010000|2022-06-28 03:13:30|473.21|470.41|473.37|470.57|473.37|470.57|473.21|470.41|0
1656386020000|2022-06-28 03:13:40|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1656386030000|2022-06-28 03:13:50|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1656386040000|2022-06-28 03:14:00|473.29|470.49|473.21|470.41|473.29|470.49|473.21|470.41|0
1656386050000|2022-06-28 03:14:10|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1656386060000|2022-06-28 03:14:20|473.13|470.33|473.37|470.57|473.37|470.57|473.13|470.33|0
1656386070000|2022-06-28 03:14:30|473.29|470.49|473.13|470.33|473.29|470.49|473.13|470.33|0
1656386080000|2022-06-28 03:14:40|473.21|470.41|473.29|470.49|473.37|470.57|473.21|470.41|0
1656386090000|2022-06-28 03:14:50|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1656386100000|2022-06-28 03:15:00|473.29|470.49|473.21|470.41|473.29|470.49|473.21|470.41|0
1656386110000|2022-06-28 03:15:10|473.05|470.25|473.21|470.41|473.21|470.41|473.05|470.25|0
1656386120000|2022-06-28 03:15:20|472.97|470.17|473.13|470.33|473.13|470.33|472.97|470.17|0
1656386130000|2022-06-28 03:15:30|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1656386140000|2022-06-28 03:15:40|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1656386160000|2022-06-28 03:16:00|472.89|470.09|472.81|470.01|472.89|470.09|472.81|470.01|0
1656386170000|2022-06-28 03:16:10|472.73|469.93|472.81|470.01|472.81|470.01|472.73|469.93|0
1656386180000|2022-06-28 03:16:20|472.89|470.09|472.81|470.01|472.89|470.09|472.81|470.01|0
1656386190000|2022-06-28 03:16:30|472.73|469.93|472.89|470.09|472.89|470.09|472.73|469.93|0
1656386200000|2022-06-28 03:16:40|473.05|470.25|472.97|470.17|473.05|470.25|472.97|470.17|0
1656386210000|2022-06-28 03:16:50|473.21|470.41|473.21|470.41|473.21|470.41|473.21|470.41|0
1656386250000|2022-06-28 03:17:30|473.13|470.33|473.37|470.57|473.37|470.57|473.13|470.33|0
1656386260000|2022-06-28 03:17:40|473.84|471.04|473.68|470.88|473.84|471.04|473.61|470.81|0
1656386270000|2022-06-28 03:17:50|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1656386280000|2022-06-28 03:18:00|473.61|470.81|473.68|470.88|473.68|470.88|473.61|470.81|0
1656386290000|2022-06-28 03:18:10|473.84|471.04|474|471.2|474|471.2|473.84|471.04|0
1656386300000|2022-06-28 03:18:20|474.08|471.28|474.16|471.36|474.16|471.36|474|471.2|0
1656386310000|2022-06-28 03:18:30|474.08|471.28|474|471.2|474.08|471.28|474|471.2|0
1656386330000|2022-06-28 03:18:50|473.77|470.97|473.68|470.88|473.77|470.97|473.61|470.81|0
1656386340000|2022-06-28 03:19:00|473.61|470.81|473.52|470.72|473.61|470.81|473.52|470.72|0
1656386350000|2022-06-28 03:19:10|473.68|470.88|473.52|470.72|473.68|470.88|473.52|470.72|0
1656386360000|2022-06-28 03:19:20|473.61|470.81|473.68|470.88|473.68|470.88|473.61|470.81|0
1656386370000|2022-06-28 03:19:30|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1656386380000|2022-06-28 03:19:40|473.36|470.56|473.21|470.41|473.36|470.56|473.21|470.41|0
1656386390000|2022-06-28 03:19:50|473.05|470.25|473.13|470.33|473.13|470.33|473.05|470.25|0
1656386400000|2022-06-28 03:20:00|473.21|470.41|473.52|470.72|473.52|470.72|473.21|470.41|0
1656386410000|2022-06-28 03:20:10|473.45|470.65|473.52|470.72|473.52|470.72|473.45|470.65|0
1656386420000|2022-06-28 03:20:20|473.68|470.88|473.61|470.81|473.68|470.88|473.61|470.81|0
1656386430000|2022-06-28 03:20:30|473.68|470.88|474|471.2|474|471.2|473.68|470.88|0
1656386440000|2022-06-28 03:20:40|474.08|471.28|474.24|471.44|474.24|471.44|474.08|471.28|0
1656386450000|2022-06-28 03:20:50|474.32|471.52|473.84|471.04|474.32|471.52|473.84|471.04|0
1656386460000|2022-06-28 03:21:00|473.68|470.88|473.52|470.72|473.68|470.88|473.52|470.72|0
1656386470000|2022-06-28 03:21:10|473.84|471.04|473.92|471.12|473.92|471.12|473.84|471.04|0
1656386480000|2022-06-28 03:21:20|474|471.2|474|471.2|474.08|471.28|474|471.2|0
1656386490000|2022-06-28 03:21:30|474.16|471.36|474.24|471.44|474.32|471.52|474.16|471.36|0
1656386500000|2022-06-28 03:21:40|474.16|471.36|474|471.2|474.16|471.36|473.92|471.12|0
1656386510000|2022-06-28 03:21:50|474.08|471.28|474.16|471.36|474.24|471.44|474.08|471.28|0
1656386520000|2022-06-28 03:22:00|474.24|471.44|474.16|471.36|474.24|471.44|474.08|471.28|0
1656386530000|2022-06-28 03:22:10|474.24|471.44|474.08|471.28|474.24|471.44|474.08|471.28|0
1656386540000|2022-06-28 03:22:20|474.16|471.36|474.4|471.6|474.63|471.83|474.16|471.36|0
1656386550000|2022-06-28 03:22:30|474.32|471.52|474.24|471.44|474.32|471.52|474.24|471.44|0
1656386560000|2022-06-28 03:22:40|474.16|471.36|473.84|471.04|474.16|471.36|473.84|471.04|0
1656386570000|2022-06-28 03:22:50|473.92|471.12|473.84|471.04|473.92|471.12|473.84|471.04|0
1656386580000|2022-06-28 03:23:00|473.76|470.96|473.84|471.04|473.84|471.04|473.76|470.96|0
1656386590000|2022-06-28 03:23:10|473.76|470.96|474.08|471.28|474.08|471.28|473.76|470.96|0
1656386600000|2022-06-28 03:23:20|474|471.2|473.92|471.12|474.08|471.28|473.92|471.12|0
1656386610000|2022-06-28 03:23:30|473.84|471.04|473.68|470.88|473.84|471.04|473.68|470.88|0
1656386620000|2022-06-28 03:23:40|473.84|471.04|473.92|471.12|473.92|471.12|473.76|470.96|0
1656386630000|2022-06-28 03:23:50|474|471.2|474|471.2|474|471.2|474|471.2|0
1656386640000|2022-06-28 03:24:00|473.68|470.88|473.76|470.96|473.76|470.96|473.52|470.72|0
1656386650000|2022-06-28 03:24:10|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1656386660000|2022-06-28 03:24:20|473.6|470.8|473.52|470.72|473.6|470.8|473.52|470.72|0
1656386670000|2022-06-28 03:24:30|473.68|470.88|473.68|470.88|473.84|471.04|473.68|470.88|0
1656386680000|2022-06-28 03:24:40|473.84|471.04|473.68|470.88|473.84|471.04|473.68|470.88|0
1656386690000|2022-06-28 03:24:50|473.84|471.04|473.84|471.04|473.84|471.04|473.76|470.96|0
1656386700000|2022-06-28 03:25:00|473.68|470.88|473.68|470.88|473.68|470.88|473.68|470.88|0
1656386720000|2022-06-28 03:25:20|473.52|470.72|473.52|470.72|473.52|470.72|473.52|470.72|0
1656386730000|2022-06-28 03:25:30|473.68|470.88|473.52|470.72|473.68|470.88|473.52|470.72|0
1656386740000|2022-06-28 03:25:40|473.68|470.88|473.52|470.72|473.68|470.88|473.52|470.72|0
1656386750000|2022-06-28 03:25:50|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1656386760000|2022-06-28 03:26:00|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1656386770000|2022-06-28 03:26:10|472.81|470.01|473.05|470.25|473.05|470.25|472.81|470.01|0
1656386780000|2022-06-28 03:26:20|472.89|470.09|473.2|470.4|473.2|470.4|472.89|470.09|0
1656386790000|2022-06-28 03:26:30|473.13|470.33|473.2|470.4|473.2|470.4|473.13|470.33|0
1656386800000|2022-06-28 03:26:40|473.05|470.25|472.89|470.09|473.05|470.25|472.89|470.09|0
1656386810000|2022-06-28 03:26:50|472.81|470.01|472.73|469.93|472.89|470.09|472.73|469.93|0
1656386820000|2022-06-28 03:27:00|472.81|470.01|472.89|470.09|472.89|470.09|472.73|469.93|0
1656386830000|2022-06-28 03:27:10|472.73|469.93|472.89|470.09|472.89|470.09|472.73|469.93|0
1656386840000|2022-06-28 03:27:20|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1656386850000|2022-06-28 03:27:30|472.97|470.17|472.73|469.93|472.97|470.17|472.73|469.93|0
1656386860000|2022-06-28 03:27:40|472.65|469.85|472.73|469.93|472.73|469.93|472.57|469.77|0
1656386870000|2022-06-28 03:27:50|472.57|469.77|472.57|469.77|472.57|469.77|472.49|469.69|0
1656386880000|2022-06-28 03:28:00|472.25|469.45|471.94|469.14|472.25|469.45|471.94|469.14|0
1656386890000|2022-06-28 03:28:10|471.78|468.98|472.02|469.22|472.09|469.29|471.78|468.98|0
1656386900000|2022-06-28 03:28:20|471.46|468.66|471.3|468.5|471.46|468.66|471.3|468.5|0
1656386910000|2022-06-28 03:28:30|471.14|468.34|470.83|468.03|471.14|468.34|470.67|467.87|0
1656386930000|2022-06-28 03:28:50|470.99|468.19|471.14|468.34|471.14|468.34|470.99|468.19|0
1656386940000|2022-06-28 03:29:00|471.23|468.43|471.3|468.5|471.46|468.66|471.23|468.43|0
1656386950000|2022-06-28 03:29:10|471.46|468.66|471.3|468.5|471.46|468.66|471.3|468.5|0
1656386960000|2022-06-28 03:29:20|471.14|468.34|471.14|468.34|471.14|468.34|470.99|468.19|0
1656386970000|2022-06-28 03:29:30|471.07|468.27|470.83|468.03|471.07|468.27|470.83|468.03|0
1656386980000|2022-06-28 03:29:40|470.99|468.19|471.14|468.34|471.14|468.34|470.99|468.19|0
1656386990000|2022-06-28 03:29:50|471.23|468.43|471.14|468.34|471.3|468.5|471.14|468.34|0
1656387000000|2022-06-28 03:30:00|470.83|468.03|470.75|467.95|470.83|468.03|470.75|467.95|0
1656387010000|2022-06-28 03:30:10|471.14|468.34|471.07|468.27|471.14|468.34|470.99|468.19|0
1656387020000|2022-06-28 03:30:20|470.99|468.19|470.91|468.11|470.99|468.19|470.91|468.11|0
1656387030000|2022-06-28 03:30:30|470.99|468.19|470.67|467.87|470.99|468.19|470.67|467.87|0
1656387040000|2022-06-28 03:30:40|470.75|467.95|470.67|467.87|470.83|468.03|470.67|467.87|0
1656387050000|2022-06-28 03:30:50|470.59|467.79|470.35|467.55|470.59|467.79|470.35|467.55|0
1656387060000|2022-06-28 03:31:00|470.43|467.63|470.59|467.79|470.59|467.79|470.35|467.55|0
1656387070000|2022-06-28 03:31:10|470.19|467.39|469.56|466.76|470.19|467.39|469.49|466.69|0
1656387080000|2022-06-28 03:31:20|469.8|467|469.8|467|469.8|467|469.8|467|0
1656387090000|2022-06-28 03:31:30|469.88|467.08|469.72|466.92|470.04|467.24|469.72|466.92|0
1656387100000|2022-06-28 03:31:40|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1656387110000|2022-06-28 03:31:50|470.04|467.24|470.19|467.39|470.19|467.39|470.04|467.24|0
1656387120000|2022-06-28 03:32:00|470.12|467.32|470.12|467.32|470.12|467.32|470.04|467.24|0
1656387130000|2022-06-28 03:32:10|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1656387140000|2022-06-28 03:32:20|469.88|467.08|469.56|466.76|469.88|467.08|469.56|466.76|0
1656387150000|2022-06-28 03:32:30|469.72|466.92|469.72|466.92|469.72|466.92|469.56|466.76|0
1656387160000|2022-06-28 03:32:40|469.88|467.08|470.12|467.32|470.12|467.32|469.88|467.08|0
1656387170000|2022-06-28 03:32:50|469.96|467.16|470.35|467.55|470.35|467.55|469.96|467.16|0
1656387180000|2022-06-28 03:33:00|470.43|467.63|470.51|467.71|470.51|467.71|470.43|467.63|0
1656387190000|2022-06-28 03:33:10|470.67|467.87|470.67|467.87|470.67|467.87|470.59|467.79|0
1656387200000|2022-06-28 03:33:20|470.51|467.71|470.51|467.71|470.59|467.79|470.51|467.71|0
1656387210000|2022-06-28 03:33:30|470.67|467.87|470.51|467.71|470.67|467.87|470.51|467.71|0
1656387220000|2022-06-28 03:33:40|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1656387230000|2022-06-28 03:33:50|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1656387250000|2022-06-28 03:34:10|470.98|468.18|470.98|468.18|470.98|468.18|470.83|468.03|0
1656387260000|2022-06-28 03:34:20|470.91|468.11|470.98|468.18|470.98|468.18|470.91|468.11|0
1656387270000|2022-06-28 03:34:30|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1656387280000|2022-06-28 03:34:40|470.67|467.87|470.83|468.03|470.83|468.03|470.67|467.87|0
1656387290000|2022-06-28 03:34:50|470.91|468.11|470.98|468.18|470.98|468.18|470.91|468.11|0
1656387300000|2022-06-28 03:35:00|471.07|468.27|471.14|468.34|471.14|468.34|471.07|468.27|0
1656387310000|2022-06-28 03:35:10|471.07|468.27|471.14|468.34|471.14|468.34|471.07|468.27|0
1656387320000|2022-06-28 03:35:20|471.3|468.5|470.75|467.95|471.3|468.5|470.75|467.95|0
1656387330000|2022-06-28 03:35:30|470.83|468.03|470.59|467.79|470.83|468.03|470.59|467.79|0
1656387340000|2022-06-28 03:35:40|470.67|467.87|470.83|468.03|470.83|468.03|470.67|467.87|0
1656387350000|2022-06-28 03:35:50|470.98|468.18|471.07|468.27|471.07|468.27|470.98|468.18|0
1656387360000|2022-06-28 03:36:00|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1656387370000|2022-06-28 03:36:10|471.46|468.66|471.62|468.82|471.62|468.82|471.46|468.66|0
1656387380000|2022-06-28 03:36:20|471.77|468.97|471.7|468.9|471.77|468.97|471.62|468.82|0
1656387390000|2022-06-28 03:36:30|471.54|468.74|471.46|468.66|471.54|468.74|471.46|468.66|0
1656387400000|2022-06-28 03:36:40|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1656387410000|2022-06-28 03:36:50|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1656387420000|2022-06-28 03:37:00|471.62|468.82|471.22|468.42|471.62|468.82|471.22|468.42|0
1656387430000|2022-06-28 03:37:10|471.14|468.34|471.14|468.34|471.14|468.34|471.07|468.27|0
1656387440000|2022-06-28 03:37:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1656387450000|2022-06-28 03:37:30|471.46|468.66|471.38|468.58|471.46|468.66|471.38|468.58|0
1656387460000|2022-06-28 03:37:40|471.46|468.66|471.7|468.9|471.7|468.9|471.46|468.66|0
1656387470000|2022-06-28 03:37:50|471.62|468.82|471.54|468.74|471.62|468.82|471.54|468.74|0
1656387480000|2022-06-28 03:38:00|471.62|468.82|471.77|468.97|471.77|468.97|471.62|468.82|0
1656387490000|2022-06-28 03:38:10|471.62|468.82|471.62|468.82|471.77|468.97|471.62|468.82|0
1656387500000|2022-06-28 03:38:20|471.46|468.66|471.38|468.58|471.46|468.66|471.38|468.58|0
1656387510000|2022-06-28 03:38:30|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1656387520000|2022-06-28 03:38:40|471.3|468.5|471.46|468.66|471.46|468.66|471.3|468.5|0
1656387530000|2022-06-28 03:38:50|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1656387550000|2022-06-28 03:39:10|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1656387560000|2022-06-28 03:39:20|471.3|468.5|471.46|468.66|471.46|468.66|471.3|468.5|0
1656387580000|2022-06-28 03:39:40|471.61|468.81|471.54|468.74|471.7|468.9|471.54|468.74|0
1656387590000|2022-06-28 03:39:50|471.46|468.66|471.61|468.81|471.61|468.81|471.46|468.66|0
1656387600000|2022-06-28 03:40:00|471.54|468.74|471.14|468.34|471.54|468.74|471.14|468.34|0
1656387610000|2022-06-28 03:40:10|470.98|468.18|471.06|468.26|471.06|468.26|470.98|468.18|0
1656387620000|2022-06-28 03:40:20|471.22|468.42|471.22|468.42|471.22|468.42|471.22|468.42|0
1656387630000|2022-06-28 03:40:30|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1656387640000|2022-06-28 03:40:40|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1656387650000|2022-06-28 03:40:50|471.14|468.34|471.06|468.26|471.14|468.34|471.06|468.26|0
1656387660000|2022-06-28 03:41:00|471.14|468.34|470.82|468.02|471.14|468.34|470.82|468.02|0
1656387670000|2022-06-28 03:41:10|470.98|468.18|470.82|468.02|470.98|468.18|470.82|468.02|0
1656387680000|2022-06-28 03:41:20|470.91|468.11|471.06|468.26|471.06|468.26|470.91|468.11|0
1656387690000|2022-06-28 03:41:30|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1656387710000|2022-06-28 03:41:50|471.22|468.42|471.14|468.34|471.22|468.42|471.14|468.34|0
1656387720000|2022-06-28 03:42:00|471.22|468.42|471.61|468.81|471.61|468.81|471.22|468.42|0
1656387730000|2022-06-28 03:42:10|471.46|468.66|471.54|468.74|471.54|468.74|471.46|468.66|0
1656387740000|2022-06-28 03:42:20|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1656387750000|2022-06-28 03:42:30|471.3|468.5|471.38|468.58|471.46|468.66|471.3|468.5|0
1656387760000|2022-06-28 03:42:40|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1656387780000|2022-06-28 03:43:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1656387790000|2022-06-28 03:43:10|471.14|468.34|471.3|468.5|471.3|468.5|471.14|468.34|0
1656387800000|2022-06-28 03:43:20|471.22|468.42|471.3|468.5|471.46|468.66|471.22|468.42|0
1656387810000|2022-06-28 03:43:30|471.22|468.42|471.46|468.66|471.46|468.66|471.22|468.42|0
1656387820000|2022-06-28 03:43:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1656387840000|2022-06-28 03:44:00|471.46|468.66|471.46|468.66|471.46|468.66|471.46|468.66|0
1656387850000|2022-06-28 03:44:10|471.14|468.34|471.22|468.42|471.22|468.42|471.14|468.34|0
1656387860000|2022-06-28 03:44:20|471.14|468.34|471.45|468.65|471.45|468.65|471.14|468.34|0
1656387880000|2022-06-28 03:44:40|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1656387900000|2022-06-28 03:45:00|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1656387920000|2022-06-28 03:45:20|470.82|468.02|470.9|468.1|470.9|468.1|470.82|468.02|0
1656387930000|2022-06-28 03:45:30|470.98|468.18|470.98|468.18|470.98|468.18|470.82|468.02|0
1656387950000|2022-06-28 03:45:50|471.14|468.34|470.98|468.18|471.14|468.34|470.98|468.18|0
1656387960000|2022-06-28 03:46:00|470.66|467.86|470.51|467.71|470.75|467.95|470.51|467.71|0
1656387970000|2022-06-28 03:46:10|470.43|467.63|470.35|467.55|470.43|467.63|470.35|467.55|0
1656387980000|2022-06-28 03:46:20|470.27|467.47|470.19|467.39|470.35|467.55|470.19|467.39|0
1656388000000|2022-06-28 03:46:40|470.27|467.47|470.19|467.39|470.35|467.55|470.19|467.39|0
1656388010000|2022-06-28 03:46:50|470.03|467.23|469.87|467.07|470.03|467.23|469.87|467.07|0
1656388030000|2022-06-28 03:47:10|470.03|467.23|470.19|467.39|470.19|467.39|470.03|467.23|0
1656388040000|2022-06-28 03:47:20|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1656388060000|2022-06-28 03:47:40|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1656388070000|2022-06-28 03:47:50|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1656388080000|2022-06-28 03:48:00|470.35|467.55|470.19|467.39|470.5|467.7|470.19|467.39|0
1656388090000|2022-06-28 03:48:10|470.03|467.23|470.19|467.39|470.19|467.39|470.03|467.23|0
1656388100000|2022-06-28 03:48:20|470.11|467.31|470.19|467.39|470.19|467.39|470.11|467.31|0
1656388110000|2022-06-28 03:48:30|470.27|467.47|470.35|467.55|470.35|467.55|470.27|467.47|0
1656388120000|2022-06-28 03:48:40|470.43|467.63|470.43|467.63|470.43|467.63|470.43|467.63|0
1656388130000|2022-06-28 03:48:50|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1656388140000|2022-06-28 03:49:00|470.43|467.63|470.27|467.47|470.5|467.7|470.27|467.47|0
1656388150000|2022-06-28 03:49:10|470.19|467.39|470.27|467.47|470.35|467.55|470.19|467.39|0
1656388160000|2022-06-28 03:49:20|470.19|467.39|470.27|467.47|470.27|467.47|470.19|467.39|0
1656388170000|2022-06-28 03:49:30|470.35|467.55|470.19|467.39|470.35|467.55|470.19|467.39|0
1656388180000|2022-06-28 03:49:40|470.27|467.47|470.35|467.55|470.35|467.55|470.27|467.47|0
1656388190000|2022-06-28 03:49:50|470.43|467.63|470.35|467.55|470.5|467.7|470.35|467.55|0
1656388200000|2022-06-28 03:50:00|470.27|467.47|470.43|467.63|470.5|467.7|470.27|467.47|0
1656388210000|2022-06-28 03:50:10|470.5|467.7|470.43|467.63|470.5|467.7|470.43|467.63|0
1656388220000|2022-06-28 03:50:20|470.5|467.7|470.35|467.55|470.5|467.7|470.35|467.55|0
1656388230000|2022-06-28 03:50:30|470.19|467.39|470.11|467.31|470.19|467.39|470.11|467.31|0
1656388240000|2022-06-28 03:50:40|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1656388260000|2022-06-28 03:51:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1656388270000|2022-06-28 03:51:10|470.35|467.55|470.35|467.55|470.5|467.7|470.35|467.55|0
1656388280000|2022-06-28 03:51:20|470.27|467.47|470.5|467.7|470.5|467.7|470.27|467.47|0
1656388300000|2022-06-28 03:51:40|470.59|467.79|470.59|467.79|470.59|467.79|470.5|467.7|0
1656388310000|2022-06-28 03:51:50|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1656388320000|2022-06-28 03:52:00|470.59|467.79|470.59|467.79|470.59|467.79|470.5|467.7|0
1656388330000|2022-06-28 03:52:10|470.35|467.55|470.19|467.39|470.43|467.63|470.19|467.39|0
1656388340000|2022-06-28 03:52:20|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1656388350000|2022-06-28 03:52:30|470.19|467.39|470.43|467.63|470.43|467.63|470.19|467.39|0
1656388360000|2022-06-28 03:52:40|470.35|467.55|470.35|467.55|470.35|467.55|470.35|467.55|0
1656388370000|2022-06-28 03:52:50|470.59|467.79|470.66|467.86|470.66|467.86|470.5|467.7|0
1656388380000|2022-06-28 03:53:00|470.74|467.94|470.74|467.94|470.74|467.94|470.74|467.94|0
1656388390000|2022-06-28 03:53:10|470.66|467.86|471.14|468.34|471.14|468.34|470.66|467.86|0
1656388400000|2022-06-28 03:53:20|471.45|468.65|471.45|468.65|471.45|468.65|471.22|468.42|0
1656388410000|2022-06-28 03:53:30|471.38|468.58|471.38|468.58|471.38|468.58|471.29|468.49|0
1656388420000|2022-06-28 03:53:40|471.22|468.42|471.45|468.65|471.45|468.65|471.14|468.34|0
1656388430000|2022-06-28 03:53:50|471.61|468.81|471.45|468.65|471.61|468.81|471.45|468.65|0
1656388440000|2022-06-28 03:54:00|471.53|468.73|471.85|469.05|471.85|469.05|471.53|468.73|0
1656388450000|2022-06-28 03:54:10|471.93|469.13|471.61|468.81|471.93|469.13|471.61|468.81|0
1656388460000|2022-06-28 03:54:20|471.53|468.73|471.61|468.81|471.61|468.81|471.53|468.73|0
1656388470000|2022-06-28 03:54:30|471.53|468.73|471.38|468.58|471.53|468.73|471.38|468.58|0
1656388480000|2022-06-28 03:54:40|471.45|468.65|471.38|468.58|471.53|468.73|471.38|468.58|0
1656388490000|2022-06-28 03:54:50|471.22|468.42|471.29|468.49|471.29|468.49|471.22|468.42|0
1656388500000|2022-06-28 03:55:00|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1656388520000|2022-06-28 03:55:20|471.53|468.73|471.45|468.65|471.53|468.73|471.45|468.65|0
1656388530000|2022-06-28 03:55:30|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1656388540000|2022-06-28 03:55:40|471.69|468.89|471.69|468.89|471.77|468.97|471.69|468.89|0
1656388550000|2022-06-28 03:55:50|471.61|468.81|471.77|468.97|471.77|468.97|471.61|468.81|0
1656388560000|2022-06-28 03:56:00|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1656388570000|2022-06-28 03:56:10|471.93|469.13|471.93|469.13|472.01|469.21|471.93|469.13|0
1656388580000|2022-06-28 03:56:20|471.85|469.05|471.93|469.13|471.93|469.13|471.85|469.05|0
1656388590000|2022-06-28 03:56:30|471.77|468.97|471.61|468.81|471.77|468.97|471.61|468.81|0
1656388600000|2022-06-28 03:56:40|471.45|468.65|471.45|468.65|471.53|468.73|471.45|468.65|0
1656388610000|2022-06-28 03:56:50|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1656388620000|2022-06-28 03:57:00|471.29|468.49|471.29|468.49|471.37|468.57|471.29|468.49|0
1656388630000|2022-06-28 03:57:10|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1656388650000|2022-06-28 03:57:30|471.53|468.73|471.53|468.73|471.53|468.73|471.53|468.73|0
1656388660000|2022-06-28 03:57:40|471.29|468.49|471.37|468.57|471.37|468.57|471.29|468.49|0
1656388670000|2022-06-28 03:57:50|471.45|468.65|471.53|468.73|471.53|468.73|471.45|468.65|0
1656388680000|2022-06-28 03:58:00|471.45|468.65|471.77|468.97|471.77|468.97|471.45|468.65|0
1656388690000|2022-06-28 03:58:10|471.61|468.81|471.61|468.81|471.61|468.81|471.53|468.73|0
1656388700000|2022-06-28 03:58:20|471.53|468.73|471.45|468.65|471.53|468.73|471.45|468.65|0
1656388710000|2022-06-28 03:58:30|471.61|468.81|471.53|468.73|471.61|468.81|471.53|468.73|0
1656388720000|2022-06-28 03:58:40|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1656388730000|2022-06-28 03:58:50|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1656388740000|2022-06-28 03:59:00|471.13|468.33|471.45|468.65|471.45|468.65|471.13|468.33|0
1656388750000|2022-06-28 03:59:10|471.37|468.57|471.61|468.81|471.61|468.81|471.37|468.57|0
1656388760000|2022-06-28 03:59:20|471.37|468.57|471.37|468.57|471.37|468.57|471.37|468.57|0
1656388770000|2022-06-28 03:59:30|471.29|468.49|471.13|468.33|471.29|468.49|471.13|468.33|0
1656388780000|2022-06-28 03:59:40|471.06|468.26|471.13|468.33|471.13|468.33|470.98|468.18|0
1656388790000|2022-06-28 03:59:50|471.22|468.42|470.98|468.18|471.22|468.42|470.98|468.18|0
1656388800000|2022-06-28 04:00:00|470.97|468.17|470.82|468.02|470.97|468.17|470.82|468.02|0
1656388810000|2022-06-28 04:00:10|470.66|467.86|470.74|467.94|470.74|467.94|470.66|467.86|0
1656388820000|2022-06-28 04:00:20|470.82|468.02|470.66|467.86|470.82|468.02|470.66|467.86|0
1656388830000|2022-06-28 04:00:30|470.97|468.17|470.5|467.7|470.97|468.17|470.5|467.7|0
1656388840000|2022-06-28 04:00:40|470.82|468.02|470.74|467.94|470.82|468.02|470.74|467.94|0
1656388850000|2022-06-28 04:00:50|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1656388860000|2022-06-28 04:01:00|470.74|467.94|470.74|467.94|470.74|467.94|470.66|467.86|0
1656388870000|2022-06-28 04:01:10|470.82|468.02|470.74|467.94|470.82|468.02|470.74|467.94|0
1656388880000|2022-06-28 04:01:20|470.9|468.1|470.97|468.17|470.97|468.17|470.9|468.1|0
1656388890000|2022-06-28 04:01:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1656388900000|2022-06-28 04:01:40|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1656388920000|2022-06-28 04:02:00|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1656388930000|2022-06-28 04:02:10|470.82|468.02|470.82|468.02|470.82|468.02|470.74|467.94|0
1656388940000|2022-06-28 04:02:20|470.97|468.17|470.9|468.1|470.97|468.17|470.9|468.1|0
1656388960000|2022-06-28 04:02:40|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1656388970000|2022-06-28 04:02:50|470.74|467.94|470.74|467.94|470.74|467.94|470.74|467.94|0
1656388980000|2022-06-28 04:03:00|470.66|467.86|470.97|468.17|470.97|468.17|470.66|467.86|0
1656388990000|2022-06-28 04:03:10|471.06|468.26|471.13|468.33|471.13|468.33|471.06|468.26|0
1656389000000|2022-06-28 04:03:20|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1656389010000|2022-06-28 04:03:30|471.13|468.33|471.21|468.41|471.21|468.41|471.13|468.33|0
1656389020000|2022-06-28 04:03:40|471.13|468.33|470.9|468.1|471.13|468.33|470.9|468.1|0
1656389030000|2022-06-28 04:03:50|470.82|468.02|470.66|467.86|470.82|468.02|470.66|467.86|0
1656389040000|2022-06-28 04:04:00|470.34|467.54|470.18|467.38|470.34|467.54|470.18|467.38|0
1656389050000|2022-06-28 04:04:10|470.27|467.47|470.42|467.62|470.42|467.62|470.27|467.47|0
1656389060000|2022-06-28 04:04:20|470.34|467.54|470.34|467.54|470.34|467.54|470.34|467.54|0
1656389080000|2022-06-28 04:04:40|470.18|467.38|470.03|467.23|470.18|467.38|470.03|467.23|0
1656389090000|2022-06-28 04:04:50|470.11|467.31|469.79|466.99|470.11|467.31|469.79|466.99|0
1656389100000|2022-06-28 04:05:00|469.71|466.91|469.71|466.91|469.71|466.91|469.71|466.91|0
1656389110000|2022-06-28 04:05:10|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1656389120000|2022-06-28 04:05:20|469.71|466.91|469.71|466.91|469.71|466.91|469.71|466.91|0
1656389130000|2022-06-28 04:05:30|469.55|466.75|469.55|466.75|469.63|466.83|469.55|466.75|0
1656389150000|2022-06-28 04:05:50|469.79|466.99|469.71|466.91|469.79|466.99|469.71|466.91|0
1656389160000|2022-06-28 04:06:00|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1656389170000|2022-06-28 04:06:10|469.71|466.91|469.87|467.07|469.87|467.07|469.71|466.91|0
1656389180000|2022-06-28 04:06:20|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1656389190000|2022-06-28 04:06:30|470.18|467.38|470.18|467.38|470.18|467.38|470.18|467.38|0
1656389200000|2022-06-28 04:06:40|470.34|467.54|470.18|467.38|470.34|467.54|470.18|467.38|0
1656389210000|2022-06-28 04:06:50|470.34|467.54|470.42|467.62|470.42|467.62|470.34|467.54|0
1656389220000|2022-06-28 04:07:00|470.34|467.54|470.34|467.54|470.34|467.54|470.34|467.54|0
1656389230000|2022-06-28 04:07:10|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1656389240000|2022-06-28 04:07:20|470.34|467.54|470.66|467.86|470.66|467.86|470.34|467.54|0
1656389250000|2022-06-28 04:07:30|470.81|468.01|470.5|467.7|470.81|468.01|470.5|467.7|0
1656389260000|2022-06-28 04:07:40|470.58|467.78|470.34|467.54|470.58|467.78|470.34|467.54|0
1656389270000|2022-06-28 04:07:50|470.5|467.7|470.5|467.7|470.5|467.7|470.42|467.62|0
1656389280000|2022-06-28 04:08:00|470.34|467.54|470.34|467.54|470.42|467.62|470.26|467.46|0
1656389290000|2022-06-28 04:08:10|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1656389300000|2022-06-28 04:08:20|470.5|467.7|470.34|467.54|470.5|467.7|470.34|467.54|0
1656389310000|2022-06-28 04:08:30|470.26|467.46|470.34|467.54|470.34|467.54|470.26|467.46|0
1656389320000|2022-06-28 04:08:40|470.26|467.46|470.34|467.54|470.34|467.54|470.26|467.46|0
1656389340000|2022-06-28 04:09:00|470.42|467.62|470.34|467.54|470.42|467.62|470.34|467.54|0
1656389350000|2022-06-28 04:09:10|470.42|467.62|470.34|467.54|470.42|467.62|470.34|467.54|0
1656389360000|2022-06-28 04:09:20|470.26|467.46|470.34|467.54|470.34|467.54|470.26|467.46|0
1656389390000|2022-06-28 04:09:50|470.42|467.62|470.34|467.54|470.42|467.62|470.34|467.54|0
1656389430000|2022-06-28 04:10:30|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1656389450000|2022-06-28 04:10:50|470.34|467.54|470.5|467.7|470.5|467.7|470.34|467.54|0
1656389470000|2022-06-28 04:11:10|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1656389490000|2022-06-28 04:11:30|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1656389500000|2022-06-28 04:11:40|470.42|467.62|470.5|467.7|470.5|467.7|470.34|467.54|0
1656389520000|2022-06-28 04:12:00|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1656389530000|2022-06-28 04:12:10|470.81|468.01|470.65|467.85|470.81|468.01|470.65|467.85|0
1656389560000|2022-06-28 04:12:40|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1656389570000|2022-06-28 04:12:50|470.5|467.7|470.65|467.85|470.65|467.85|470.5|467.7|0
1656389580000|2022-06-28 04:13:00|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1656389590000|2022-06-28 04:13:10|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1656389600000|2022-06-28 04:13:20|470.5|467.7|470.65|467.85|470.65|467.85|470.5|467.7|0
1656389610000|2022-06-28 04:13:30|470.74|467.94|470.81|468.01|470.81|468.01|470.74|467.94|0
1656389620000|2022-06-28 04:13:40|470.97|468.17|470.81|468.01|470.97|468.17|470.81|468.01|0
1656389630000|2022-06-28 04:13:50|470.74|467.94|470.5|467.7|470.74|467.94|470.5|467.7|0
1656389640000|2022-06-28 04:14:00|470.65|467.85|470.65|467.85|470.65|467.85|470.58|467.78|0
1656389650000|2022-06-28 04:14:10|470.58|467.78|470.5|467.7|470.58|467.78|470.5|467.7|0
1656389660000|2022-06-28 04:14:20|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1656389670000|2022-06-28 04:14:30|470.65|467.85|470.34|467.54|470.65|467.85|470.34|467.54|0
1656389680000|2022-06-28 04:14:40|470.65|467.85|470.5|467.7|470.65|467.85|470.5|467.7|0
1656389700000|2022-06-28 04:15:00|470.58|467.78|470.81|468.01|470.81|468.01|470.58|467.78|0
1656389710000|2022-06-28 04:15:10|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1656389720000|2022-06-28 04:15:20|470.97|468.17|470.89|468.09|470.97|468.17|470.89|468.09|0
1656389730000|2022-06-28 04:15:30|470.81|468.01|470.74|467.94|470.81|468.01|470.74|467.94|0
1656389740000|2022-06-28 04:15:40|470.81|468.01|470.89|468.09|470.89|468.09|470.74|467.94|0
1656389750000|2022-06-28 04:15:50|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1656389760000|2022-06-28 04:16:00|470.89|468.09|471.05|468.25|471.05|468.25|470.89|468.09|0
1656389770000|2022-06-28 04:16:10|471.13|468.33|471.44|468.64|471.44|468.64|471.13|468.33|0
1656389780000|2022-06-28 04:16:20|471.6|468.8|471.53|468.73|471.6|468.8|471.44|468.64|0
1656389790000|2022-06-28 04:16:30|471.6|468.8|471.84|469.04|471.84|469.04|471.6|468.8|0
1656389800000|2022-06-28 04:16:40|471.92|469.12|471.44|468.64|471.92|469.12|471.44|468.64|0
1656389810000|2022-06-28 04:16:50|471.76|468.96|472.08|469.28|472.08|469.28|471.76|468.96|0
1656389820000|2022-06-28 04:17:00|472.39|469.59|472.24|469.44|472.39|469.59|472.16|469.36|0
1656389830000|2022-06-28 04:17:10|472.39|469.59|472.55|469.75|472.55|469.75|472.39|469.59|0
1656389840000|2022-06-28 04:17:20|472.24|469.44|472.55|469.75|472.55|469.75|472.24|469.44|0
1656389850000|2022-06-28 04:17:30|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1656389860000|2022-06-28 04:17:40|472.55|469.75|472.71|469.91|472.71|469.91|472.55|469.75|0
1656389870000|2022-06-28 04:17:50|472.79|469.99|472.71|469.91|472.87|470.07|472.63|469.83|0
1656389880000|2022-06-28 04:18:00|472.87|470.07|472.87|470.07|472.87|470.07|472.71|469.91|0
1656389890000|2022-06-28 04:18:10|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1656389900000|2022-06-28 04:18:20|472.79|469.99|472.63|469.83|472.79|469.99|472.63|469.83|0
1656389910000|2022-06-28 04:18:30|472.55|469.75|472.71|469.91|472.71|469.91|472.55|469.75|0
1656389920000|2022-06-28 04:18:40|472.63|469.83|472.63|469.83|472.71|469.91|472.63|469.83|0
1656389930000|2022-06-28 04:18:50|472.95|470.15|473.03|470.23|473.03|470.23|472.87|470.07|0
1656389940000|2022-06-28 04:19:00|473.19|470.39|473.34|470.54|473.34|470.54|473.19|470.39|0
1656389950000|2022-06-28 04:19:10|473.27|470.47|473.34|470.54|473.34|470.54|473.27|470.47|0
1656389960000|2022-06-28 04:19:20|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1656389990000|2022-06-28 04:19:50|473.11|470.31|473.19|470.39|473.19|470.39|473.11|470.31|0
1656390000000|2022-06-28 04:20:00|473.11|470.31|473.03|470.23|473.19|470.39|473.03|470.23|0
1656390010000|2022-06-28 04:20:10|472.87|470.07|473.03|470.23|473.03|470.23|472.87|470.07|0
1656390020000|2022-06-28 04:20:20|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1656390040000|2022-06-28 04:20:40|473.03|470.23|473.19|470.39|473.19|470.39|473.03|470.23|0
1656390060000|2022-06-28 04:21:00|473.34|470.54|473.34|470.54|473.34|470.54|473.19|470.39|0
1656390070000|2022-06-28 04:21:10|473.5|470.7|473.34|470.54|473.5|470.7|473.34|470.54|0
1656390080000|2022-06-28 04:21:20|473.27|470.47|473.27|470.47|473.27|470.47|473.18|470.38|0
1656390090000|2022-06-28 04:21:30|473.18|470.38|473.43|470.63|473.43|470.63|473.18|470.38|0
1656390100000|2022-06-28 04:21:40|473.34|470.54|473.03|470.23|473.34|470.54|473.03|470.23|0
1656390110000|2022-06-28 04:21:50|473.11|470.31|473.11|470.31|473.11|470.31|473.03|470.23|0
1656390120000|2022-06-28 04:22:00|473.03|470.23|472.95|470.15|473.03|470.23|472.95|470.15|0
1656390130000|2022-06-28 04:22:10|473.03|470.23|473.18|470.38|473.18|470.38|473.03|470.23|0
1656390150000|2022-06-28 04:22:30|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1656390160000|2022-06-28 04:22:40|473.18|470.38|473.03|470.23|473.34|470.54|473.03|470.23|0
1656390170000|2022-06-28 04:22:50|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1656390190000|2022-06-28 04:23:10|472.79|469.99|472.79|469.99|472.79|469.99|472.71|469.91|0
1656390200000|2022-06-28 04:23:20|472.71|469.91|472.63|469.83|472.71|469.91|472.55|469.75|0
1656390210000|2022-06-28 04:23:30|472.55|469.75|472.71|469.91|472.71|469.91|472.39|469.59|0
1656390220000|2022-06-28 04:23:40|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1656390230000|2022-06-28 04:23:50|472.71|469.91|472.55|469.75|472.71|469.91|472.55|469.75|0
1656390240000|2022-06-28 04:24:00|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1656390270000|2022-06-28 04:24:30|472.79|469.99|472.87|470.07|472.87|470.07|472.79|469.99|0
1656390280000|2022-06-28 04:24:40|472.79|469.99|472.71|469.91|472.79|469.99|472.71|469.91|0
1656390290000|2022-06-28 04:24:50|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1656390300000|2022-06-28 04:25:00|472.63|469.83|472.55|469.75|472.63|469.83|472.55|469.75|0
1656390310000|2022-06-28 04:25:10|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1656390320000|2022-06-28 04:25:20|472.23|469.43|472.07|469.27|472.23|469.43|472.07|469.27|0
1656390330000|2022-06-28 04:25:30|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1656390370000|2022-06-28 04:26:10|472.31|469.51|472.23|469.43|472.31|469.51|472.23|469.43|0
1656390380000|2022-06-28 04:26:20|472.55|469.75|472.71|469.91|472.71|469.91|472.55|469.75|0
1656390390000|2022-06-28 04:26:30|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1656390410000|2022-06-28 04:26:50|473.02|470.22|472.87|470.07|473.02|470.22|472.87|470.07|0
1656390420000|2022-06-28 04:27:00|473.02|470.22|473.02|470.22|473.02|470.22|473.02|470.22|0
1656390430000|2022-06-28 04:27:10|473.18|470.38|473.18|470.38|473.18|470.38|473.18|470.38|0
1656390440000|2022-06-28 04:27:20|473.02|470.22|472.71|469.91|473.02|470.22|472.71|469.91|0
1656390450000|2022-06-28 04:27:30|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1656390460000|2022-06-28 04:27:40|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1656390490000|2022-06-28 04:28:10|472.87|470.07|472.87|470.07|472.87|470.07|472.87|470.07|0
1656390510000|2022-06-28 04:28:30|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1656390520000|2022-06-28 04:28:40|472.63|469.83|472.63|469.83|472.63|469.83|472.63|469.83|0
1656390530000|2022-06-28 04:28:50|472.55|469.75|472.39|469.59|472.55|469.75|472.39|469.59|0
1656390540000|2022-06-28 04:29:00|472.47|469.67|472.39|469.59|472.47|469.67|472.39|469.59|0
1656390560000|2022-06-28 04:29:20|472.23|469.43|472.07|469.27|472.23|469.43|472.07|469.27|0
1656390570000|2022-06-28 04:29:30|472|469.2|472|469.2|472|469.2|472|469.2|0
1656390580000|2022-06-28 04:29:40|471.91|469.11|472|469.2|472|469.2|471.91|469.11|0
1656390590000|2022-06-28 04:29:50|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1656390600000|2022-06-28 04:30:00|472|469.2|472.07|469.27|472.07|469.27|471.91|469.11|0
1656390610000|2022-06-28 04:30:10|472|469.2|472|469.2|472|469.2|472|469.2|0
1656390620000|2022-06-28 04:30:20|471.91|469.11|471.76|468.96|471.91|469.11|471.6|468.8|0
1656390630000|2022-06-28 04:30:30|471.6|468.8|471.28|468.48|471.6|468.8|471.28|468.48|0
1656390640000|2022-06-28 04:30:40|471.2|468.4|471.6|468.8|471.6|468.8|471.2|468.4|0
1656390650000|2022-06-28 04:30:50|471.68|468.88|471.68|468.88|471.68|468.88|471.68|468.88|0
1656390660000|2022-06-28 04:31:00|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1656390670000|2022-06-28 04:31:10|471.6|468.8|471.76|468.96|471.76|468.96|471.6|468.8|0
1656390690000|2022-06-28 04:31:30|471.68|468.88|471.76|468.96|471.76|468.96|471.68|468.88|0
1656390700000|2022-06-28 04:31:40|471.44|468.64|471.44|468.64|471.44|468.64|471.44|468.64|0
1656390720000|2022-06-28 04:32:00|471.36|468.56|471.44|468.64|471.44|468.64|471.36|468.56|0
1656390730000|2022-06-28 04:32:10|471.6|468.8|471.75|468.95|471.75|468.95|471.6|468.8|0
1656390740000|2022-06-28 04:32:20|471.91|469.11|471.91|469.11|471.91|469.11|471.91|469.11|0
1656390750000|2022-06-28 04:32:30|471.84|469.04|471.68|468.88|471.84|469.04|471.68|468.88|0
1656390760000|2022-06-28 04:32:40|471.44|468.64|471.6|468.8|471.6|468.8|471.44|468.64|0
1656390770000|2022-06-28 04:32:50|471.68|468.88|471.6|468.8|471.68|468.88|471.6|468.8|0
1656390780000|2022-06-28 04:33:00|471.44|468.64|471.28|468.48|471.44|468.64|471.28|468.48|0
1656390790000|2022-06-28 04:33:10|471.12|468.32|471.12|468.32|471.12|468.32|471.12|468.32|0
1656390800000|2022-06-28 04:33:20|471.05|468.25|470.81|468.01|471.05|468.25|470.81|468.01|0
1656390810000|2022-06-28 04:33:30|470.73|467.93|470.81|468.01|470.81|468.01|470.73|467.93|0
1656390820000|2022-06-28 04:33:40|470.65|467.85|470.73|467.93|470.81|468.01|470.65|467.85|0
1656390830000|2022-06-28 04:33:50|470.49|467.69|470.81|468.01|470.81|468.01|470.49|467.69|0
1656390840000|2022-06-28 04:34:00|470.33|467.53|470.49|467.69|470.49|467.69|470.33|467.53|0
1656390850000|2022-06-28 04:34:10|470.33|467.53|470.33|467.53|470.33|467.53|470.25|467.45|0
1656390870000|2022-06-28 04:34:30|470.17|467.37|470.33|467.53|470.33|467.53|470.17|467.37|0
1656390880000|2022-06-28 04:34:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1656390890000|2022-06-28 04:34:50|469.86|467.06|469.23|466.43|469.86|467.06|469.23|466.43|0
1656390900000|2022-06-28 04:35:00|469.15|466.35|468.91|466.11|469.15|466.35|468.75|465.95|0
1656390910000|2022-06-28 04:35:10|468.75|465.95|468.83|466.03|468.83|466.03|468.75|465.95|0
1656390920000|2022-06-28 04:35:20|468.91|466.11|468.91|466.11|468.91|466.11|468.83|466.03|0
1656390930000|2022-06-28 04:35:30|468.83|466.03|468.75|465.95|468.83|466.03|468.75|465.95|0
1656390950000|2022-06-28 04:35:50|468.91|466.11|468.83|466.03|468.91|466.11|468.83|466.03|0
1656390960000|2022-06-28 04:36:00|468.59|465.79|468.52|465.72|468.59|465.79|468.52|465.72|0
1656390970000|2022-06-28 04:36:10|468.44|465.64|468.59|465.79|468.59|465.79|468.44|465.64|0
1656390980000|2022-06-28 04:36:20|468.44|465.64|468.59|465.79|468.59|465.79|468.44|465.64|0
1656390990000|2022-06-28 04:36:30|468.75|465.95|468.75|465.95|468.83|466.03|468.75|465.95|0
1656391000000|2022-06-28 04:36:40|468.91|466.11|468.91|466.11|469.07|466.27|468.91|466.11|0
1656391010000|2022-06-28 04:36:50|468.68|465.88|468.75|465.95|468.75|465.95|468.68|465.88|0
1656391020000|2022-06-28 04:37:00|468.91|466.11|469.07|466.27|469.15|466.35|468.91|466.11|0
1656391030000|2022-06-28 04:37:10|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1656391040000|2022-06-28 04:37:20|468.83|466.03|468.91|466.11|468.91|466.11|468.83|466.03|0
1656391050000|2022-06-28 04:37:30|468.75|465.95|468.75|465.95|468.75|465.95|468.75|465.95|0
1656391060000|2022-06-28 04:37:40|468.91|466.11|468.83|466.03|468.91|466.11|468.83|466.03|0
1656391070000|2022-06-28 04:37:50|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1656391090000|2022-06-28 04:38:10|468.99|466.19|469.07|466.27|469.07|466.27|468.99|466.19|0
1656391100000|2022-06-28 04:38:20|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1656391110000|2022-06-28 04:38:30|469.07|466.27|468.99|466.19|469.07|466.27|468.99|466.19|0
1656391120000|2022-06-28 04:38:40|469.07|466.27|469.07|466.27|469.15|466.35|469.07|466.27|0
1656391130000|2022-06-28 04:38:50|468.91|466.11|468.91|466.11|468.91|466.11|468.83|466.03|0
1656391140000|2022-06-28 04:39:00|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1656391150000|2022-06-28 04:39:10|468.75|465.95|468.75|465.95|468.75|465.95|468.75|465.95|0
1656391160000|2022-06-28 04:39:20|468.91|466.11|468.91|466.11|468.91|466.11|468.91|466.11|0
1656391170000|2022-06-28 04:39:30|469.07|466.27|469.15|466.35|469.15|466.35|469.07|466.27|0
1656391180000|2022-06-28 04:39:40|469.22|466.42|469.22|466.42|469.22|466.42|469.07|466.27|0
1656391190000|2022-06-28 04:39:50|469.15|466.35|469.07|466.27|469.15|466.35|469.07|466.27|0
1656391200000|2022-06-28 04:40:00|468.91|466.11|468.91|466.11|468.91|466.11|468.75|465.95|0
1656391210000|2022-06-28 04:40:10|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1656391220000|2022-06-28 04:40:20|468.91|466.11|469.07|466.27|469.07|466.27|468.91|466.11|0
1656391230000|2022-06-28 04:40:30|468.91|466.11|469.07|466.27|469.07|466.27|468.91|466.11|0
1656391240000|2022-06-28 04:40:40|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1656391250000|2022-06-28 04:40:50|469.07|466.27|469.07|466.27|469.22|466.42|469.07|466.27|0
1656391260000|2022-06-28 04:41:00|469.22|466.42|469.54|466.74|469.54|466.74|469.22|466.42|0
1656391270000|2022-06-28 04:41:10|469.38|466.58|469.38|466.58|469.38|466.58|469.38|466.58|0
1656391280000|2022-06-28 04:41:20|469.54|466.74|469.54|466.74|469.54|466.74|469.54|466.74|0
1656391290000|2022-06-28 04:41:30|469.78|466.98|469.7|466.9|469.78|466.98|469.7|466.9|0
1656391300000|2022-06-28 04:41:40|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1656391310000|2022-06-28 04:41:50|469.54|466.74|469.54|466.74|469.54|466.74|469.54|466.74|0
1656391320000|2022-06-28 04:42:00|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1656391330000|2022-06-28 04:42:10|469.7|466.9|469.85|467.05|469.85|467.05|469.7|466.9|0
1656391340000|2022-06-28 04:42:20|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1656391350000|2022-06-28 04:42:30|469.7|466.9|470.01|467.21|470.01|467.21|469.7|466.9|0
1656391360000|2022-06-28 04:42:40|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1656391370000|2022-06-28 04:42:50|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1656391380000|2022-06-28 04:43:00|469.85|467.05|469.78|466.98|469.85|467.05|469.7|466.9|0
1656391390000|2022-06-28 04:43:10|469.7|466.9|469.7|466.9|469.7|466.9|469.54|466.74|0
1656391410000|2022-06-28 04:43:30|469.85|467.05|470.01|467.21|470.01|467.21|469.85|467.05|0
1656391420000|2022-06-28 04:43:40|469.94|467.14|470.01|467.21|470.01|467.21|469.85|467.05|0
1656391430000|2022-06-28 04:43:50|469.85|467.05|469.85|467.05|469.85|467.05|469.85|467.05|0
1656391440000|2022-06-28 04:44:00|470.01|467.21|469.94|467.14|470.17|467.37|469.94|467.14|0
1656391450000|2022-06-28 04:44:10|470.01|467.21|469.85|467.05|470.01|467.21|469.85|467.05|0
1656391460000|2022-06-28 04:44:20|470.01|467.21|470.01|467.21|470.09|467.29|470.01|467.21|0
1656391470000|2022-06-28 04:44:30|470.17|467.37|470.09|467.29|470.33|467.53|470.09|467.29|0
1656391480000|2022-06-28 04:44:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1656391500000|2022-06-28 04:45:00|469.94|467.14|469.94|467.14|470.01|467.21|469.94|467.14|0
1656391510000|2022-06-28 04:45:10|470.01|467.21|469.78|466.98|470.01|467.21|469.78|466.98|0
1656391520000|2022-06-28 04:45:20|469.85|467.05|469.94|467.14|469.94|467.14|469.85|467.05|0
1656391530000|2022-06-28 04:45:30|470.01|467.21|470.17|467.37|470.17|467.37|470.01|467.21|0
1656391540000|2022-06-28 04:45:40|470.33|467.53|470.25|467.45|470.33|467.53|470.25|467.45|0
1656391550000|2022-06-28 04:45:50|470.33|467.53|470.25|467.45|470.33|467.53|470.25|467.45|0
1656391560000|2022-06-28 04:46:00|470.57|467.77|470.57|467.77|470.64|467.84|470.48|467.68|0
1656391570000|2022-06-28 04:46:10|470.48|467.68|470.41|467.61|470.64|467.84|470.33|467.53|0
1656391580000|2022-06-28 04:46:20|470.33|467.53|470.48|467.68|470.57|467.77|470.33|467.53|0
1656391590000|2022-06-28 04:46:30|470.64|467.84|470.41|467.61|470.64|467.84|470.41|467.61|0
1656391600000|2022-06-28 04:46:40|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1656391610000|2022-06-28 04:46:50|470.33|467.53|470.33|467.53|470.41|467.61|470.33|467.53|0
1656391620000|2022-06-28 04:47:00|470.48|467.68|470.41|467.61|470.48|467.68|470.41|467.61|0
1656391630000|2022-06-28 04:47:10|470.33|467.53|470.33|467.53|470.33|467.53|470.33|467.53|0
1656391660000|2022-06-28 04:47:40|470.17|467.37|470.17|467.37|470.17|467.37|470.09|467.29|0
1656391670000|2022-06-28 04:47:50|470.33|467.53|470.25|467.45|470.33|467.53|470.25|467.45|0
1656391680000|2022-06-28 04:48:00|470.33|467.53|470.33|467.53|470.33|467.53|470.33|467.53|0
1656391690000|2022-06-28 04:48:10|470.17|467.37|470.17|467.37|470.17|467.37|470.17|467.37|0
1656391700000|2022-06-28 04:48:20|470.33|467.53|470.33|467.53|470.33|467.53|470.33|467.53|0
1656391720000|2022-06-28 04:48:40|470.25|467.45|470.25|467.45|470.25|467.45|470.17|467.37|0
1656391730000|2022-06-28 04:48:50|470.33|467.53|470.33|467.53|470.41|467.61|470.33|467.53|0
1656391740000|2022-06-28 04:49:00|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1656391750000|2022-06-28 04:49:10|470.33|467.53|470.33|467.53|470.33|467.53|470.33|467.53|0
1656391760000|2022-06-28 04:49:20|470.09|467.29|469.85|467.05|470.09|467.29|469.85|467.05|0
1656391770000|2022-06-28 04:49:30|469.93|467.13|470.09|467.29|470.09|467.29|469.93|467.13|0
1656391780000|2022-06-28 04:49:40|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1656391810000|2022-06-28 04:50:10|470.17|467.37|470.17|467.37|470.17|467.37|470.01|467.21|0
1656391840000|2022-06-28 04:50:40|470.33|467.53|470.17|467.37|470.33|467.53|470.17|467.37|0
1656391850000|2022-06-28 04:50:50|470.32|467.52|470.32|467.52|470.32|467.52|470.17|467.37|0
1656391860000|2022-06-28 04:51:00|470.17|467.37|470.32|467.52|470.32|467.52|470.17|467.37|0
1656391870000|2022-06-28 04:51:10|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1656391880000|2022-06-28 04:51:20|470.8|468|470.64|467.84|470.8|468|470.64|467.84|0
1656391890000|2022-06-28 04:51:30|470.8|468|470.8|468|470.8|468|470.8|468|0
1656391900000|2022-06-28 04:51:40|470.96|468.16|471.12|468.32|471.12|468.32|470.96|468.16|0
1656391910000|2022-06-28 04:51:50|471.27|468.47|471.36|468.56|471.36|468.56|471.27|468.47|0
1656391920000|2022-06-28 04:52:00|471.43|468.63|471.51|468.71|471.51|468.71|471.43|468.63|0
1656391930000|2022-06-28 04:52:10|471.43|468.63|471.43|468.63|471.43|468.63|471.27|468.47|0
1656391940000|2022-06-28 04:52:20|471.59|468.79|471.67|468.87|471.67|468.87|471.59|468.79|0
1656391950000|2022-06-28 04:52:30|471.59|468.79|471.43|468.63|471.59|468.79|471.43|468.63|0
1656391960000|2022-06-28 04:52:40|471.51|468.71|471.59|468.79|471.59|468.79|471.51|468.71|0
1656391970000|2022-06-28 04:52:50|471.51|468.71|471.36|468.56|471.51|468.71|471.36|468.56|0
1656391980000|2022-06-28 04:53:00|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1656391990000|2022-06-28 04:53:10|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1656392000000|2022-06-28 04:53:20|470.96|468.16|471.04|468.24|471.04|468.24|470.96|468.16|0
1656392010000|2022-06-28 04:53:30|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1656392020000|2022-06-28 04:53:40|471.2|468.4|471.27|468.47|471.27|468.47|471.2|468.4|0
1656392030000|2022-06-28 04:53:50|471.43|468.63|471.59|468.79|471.59|468.79|471.27|468.47|0
1656392040000|2022-06-28 04:54:00|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1656392050000|2022-06-28 04:54:10|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1656392070000|2022-06-28 04:54:30|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1656392080000|2022-06-28 04:54:40|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1656392090000|2022-06-28 04:54:50|471.2|468.4|471.2|468.4|471.27|468.47|471.11|468.31|0
1656392100000|2022-06-28 04:55:00|471.11|468.31|471.04|468.24|471.11|468.31|471.04|468.24|0
1656392110000|2022-06-28 04:55:10|471.11|468.31|471.04|468.24|471.11|468.31|471.04|468.24|0
1656392120000|2022-06-28 04:55:20|471.11|468.31|471.11|468.31|471.11|468.31|471.11|468.31|0
1656392130000|2022-06-28 04:55:30|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1656392150000|2022-06-28 04:55:50|471.43|468.63|471.27|468.47|471.43|468.63|471.27|468.47|0
1656392160000|2022-06-28 04:56:00|471.2|468.4|471.27|468.47|471.27|468.47|471.2|468.4|0
1656392170000|2022-06-28 04:56:10|471.2|468.4|471.43|468.63|471.43|468.63|471.2|468.4|0
1656392180000|2022-06-28 04:56:20|471.59|468.79|471.43|468.63|471.59|468.79|471.43|468.63|0
1656392190000|2022-06-28 04:56:30|471.27|468.47|471.35|468.55|471.35|468.55|471.27|468.47|0
1656392200000|2022-06-28 04:56:40|471.27|468.47|471.27|468.47|471.35|468.55|471.27|468.47|0
1656392210000|2022-06-28 04:56:50|471.43|468.63|471.35|468.55|471.43|468.63|471.35|468.55|0
1656392220000|2022-06-28 04:57:00|471.43|468.63|471.59|468.79|471.59|468.79|471.43|468.63|0
1656392230000|2022-06-28 04:57:10|471.51|468.71|471.43|468.63|471.51|468.71|471.43|468.63|0
1656392260000|2022-06-28 04:57:40|471.59|468.79|471.59|468.79|471.59|468.79|471.59|468.79|0
1656392270000|2022-06-28 04:57:50|471.43|468.63|471.27|468.47|471.43|468.63|471.27|468.47|0
1656392290000|2022-06-28 04:58:10|471.11|468.31|471.27|468.47|471.27|468.47|471.11|468.31|0
1656392300000|2022-06-28 04:58:20|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1656392310000|2022-06-28 04:58:30|471.27|468.47|471.35|468.55|471.35|468.55|471.27|468.47|0
1656392320000|2022-06-28 04:58:40|471.27|468.47|471.35|468.55|471.35|468.55|471.11|468.31|0
1656392330000|2022-06-28 04:58:50|471.43|468.63|471.43|468.63|471.43|468.63|471.43|468.63|0
1656392340000|2022-06-28 04:59:00|471.59|468.79|471.59|468.79|471.67|468.87|471.43|468.63|0
1656392350000|2022-06-28 04:59:10|471.75|468.95|471.67|468.87|471.75|468.95|471.67|468.87|0
1656392360000|2022-06-28 04:59:20|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1656392370000|2022-06-28 04:59:30|471.59|468.79|471.27|468.47|471.67|468.87|471.27|468.47|0
1656392380000|2022-06-28 04:59:40|471.19|468.39|471.11|468.31|471.19|468.39|471.11|468.31|0
1656392390000|2022-06-28 04:59:50|471.04|468.24|471.11|468.31|471.11|468.31|471.04|468.24|0
1656392400000|2022-06-28 05:00:00|471.04|468.24|470.8|468|471.19|468.39|470.8|468|0
1656392410000|2022-06-28 05:00:10|471.04|468.24|470.95|468.15|471.04|468.24|470.95|468.15|0
1656392420000|2022-06-28 05:00:20|471.04|468.24|470.95|468.15|471.04|468.24|470.95|468.15|0
1656392430000|2022-06-28 05:00:30|470.48|467.68|470.16|467.36|470.48|467.68|470.16|467.36|0
1656392440000|2022-06-28 05:00:40|469.85|467.05|470.16|467.36|470.25|467.45|469.85|467.05|0
1656392450000|2022-06-28 05:00:50|470.09|467.29|470.16|467.36|470.16|467.36|470.09|467.29|0
1656392460000|2022-06-28 05:01:00|470.32|467.52|469.77|466.97|470.32|467.52|469.77|466.97|0
1656392470000|2022-06-28 05:01:10|469.69|466.89|469.22|466.42|469.69|466.89|469.22|466.42|0
1656392480000|2022-06-28 05:01:20|469.06|466.26|468.74|465.94|469.06|466.26|468.74|465.94|0
1656392490000|2022-06-28 05:01:30|468.59|465.79|468.74|465.94|468.74|465.94|468.59|465.79|0
1656392500000|2022-06-28 05:01:40|468.9|466.1|468.9|466.1|468.98|466.18|468.9|466.1|0
1656392510000|2022-06-28 05:01:50|468.98|466.18|468.9|466.1|468.98|466.18|468.9|466.1|0
1656392520000|2022-06-28 05:02:00|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1656392530000|2022-06-28 05:02:10|469.46|466.66|469.53|466.73|469.53|466.73|469.46|466.66|0
1656392540000|2022-06-28 05:02:20|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1656392550000|2022-06-28 05:02:30|469.61|466.81|469.85|467.05|469.85|467.05|469.61|466.81|0
1656392570000|2022-06-28 05:02:50|469.93|467.13|469.93|467.13|469.93|467.13|469.85|467.05|0
1656392580000|2022-06-28 05:03:00|469.85|467.05|470|467.2|470|467.2|469.85|467.05|0
1656392590000|2022-06-28 05:03:10|470.16|467.36|470.16|467.36|470.16|467.36|470.16|467.36|0
1656392600000|2022-06-28 05:03:20|470.64|467.84|470.72|467.92|470.88|468.08|470.64|467.84|0
1656392610000|2022-06-28 05:03:30|470.56|467.76|470.79|467.99|470.79|467.99|470.56|467.76|0
1656392620000|2022-06-28 05:03:40|470.64|467.84|470.64|467.84|470.79|467.99|470.48|467.68|0
1656392630000|2022-06-28 05:03:50|470.48|467.68|470.32|467.52|470.48|467.68|470.32|467.52|0
1656392640000|2022-06-28 05:04:00|470.16|467.36|470.24|467.44|470.32|467.52|470.16|467.36|0
1656392650000|2022-06-28 05:04:10|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1656392660000|2022-06-28 05:04:20|470.48|467.68|470.64|467.84|470.64|467.84|470.48|467.68|0
1656392670000|2022-06-28 05:04:30|470.48|467.68|470.32|467.52|470.48|467.68|470.32|467.52|0
1656392690000|2022-06-28 05:04:50|470.16|467.36|470.32|467.52|470.32|467.52|470.16|467.36|0
1656392700000|2022-06-28 05:05:00|470.48|467.68|470.32|467.52|470.48|467.68|470.32|467.52|0
1656392710000|2022-06-28 05:05:10|470.24|467.44|470.16|467.36|470.24|467.44|470.16|467.36|0
1656392720000|2022-06-28 05:05:20|470|467.2|470.09|467.29|470.09|467.29|470|467.2|0
1656392730000|2022-06-28 05:05:30|470.16|467.36|470.16|467.36|470.24|467.44|470.16|467.36|0
1656392740000|2022-06-28 05:05:40|470.32|467.52|470.16|467.36|470.32|467.52|470|467.2|0
1656392750000|2022-06-28 05:05:50|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1656392760000|2022-06-28 05:06:00|470.48|467.68|470.64|467.84|470.64|467.84|470.32|467.52|0
1656392770000|2022-06-28 05:06:10|470.72|467.92|470.88|468.08|470.88|468.08|470.72|467.92|0
1656392780000|2022-06-28 05:06:20|470.95|468.15|471.11|468.31|471.11|468.31|470.95|468.15|0
1656392790000|2022-06-28 05:06:30|471.03|468.23|470.79|467.99|471.03|468.23|470.64|467.84|0
1656392800000|2022-06-28 05:06:40|470.64|467.84|470.64|467.84|470.72|467.92|470.64|467.84|0
1656392810000|2022-06-28 05:06:50|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1656392820000|2022-06-28 05:07:00|470.56|467.76|470.48|467.68|470.56|467.76|470.4|467.6|0
1656392830000|2022-06-28 05:07:10|470.32|467.52|470.32|467.52|470.48|467.68|470.32|467.52|0
1656392840000|2022-06-28 05:07:20|470.24|467.44|470.16|467.36|470.24|467.44|470.16|467.36|0
1656392850000|2022-06-28 05:07:30|470|467.2|470|467.2|470|467.2|470|467.2|0
1656392860000|2022-06-28 05:07:40|470.09|467.29|470.09|467.29|470.09|467.29|470|467.2|0
1656392870000|2022-06-28 05:07:50|470|467.2|470.32|467.52|470.32|467.52|470|467.2|0
1656392880000|2022-06-28 05:08:00|470.4|467.6|470.4|467.6|470.4|467.6|470.4|467.6|0
1656392890000|2022-06-28 05:08:10|470.56|467.76|470.64|467.84|470.64|467.84|470.48|467.68|0
1656392900000|2022-06-28 05:08:20|470.63|467.83|470.72|467.92|470.79|467.99|470.63|467.83|0
1656392910000|2022-06-28 05:08:30|470.63|467.83|470.32|467.52|470.63|467.83|470.32|467.52|0
1656392920000|2022-06-28 05:08:40|470.24|467.44|470|467.2|470.32|467.52|470|467.2|0
1656392940000|2022-06-28 05:09:00|469.84|467.04|469.69|466.89|469.84|467.04|469.69|466.89|0
1656392950000|2022-06-28 05:09:10|469.53|466.73|469.3|466.5|469.53|466.73|469.3|466.5|0
1656392960000|2022-06-28 05:09:20|469.37|466.57|468.74|465.94|469.37|466.57|468.74|465.94|0
1656392970000|2022-06-28 05:09:30|468.9|466.1|468.74|465.94|468.9|466.1|468.74|465.94|0
1656392980000|2022-06-28 05:09:40|468.58|465.78|468.66|465.86|468.66|465.86|468.51|465.71|0
1656392990000|2022-06-28 05:09:50|468.58|465.78|468.82|466.02|468.82|466.02|468.58|465.78|0
1656393000000|2022-06-28 05:10:00|468.74|465.94|468.51|465.71|468.74|465.94|468.51|465.71|0
1656393010000|2022-06-28 05:10:10|468.58|465.78|468.9|466.1|468.9|466.1|468.58|465.78|0
1656393020000|2022-06-28 05:10:20|469.06|466.26|468.98|466.18|469.06|466.26|468.98|466.18|0
1656393030000|2022-06-28 05:10:30|469.06|466.26|469.06|466.26|469.06|466.26|468.9|466.1|0
1656393040000|2022-06-28 05:10:40|468.9|466.1|469.21|466.41|469.21|466.41|468.9|466.1|0
1656393050000|2022-06-28 05:10:50|469.05|466.25|469.05|466.25|469.05|466.25|469.05|466.25|0
1656393060000|2022-06-28 05:11:00|468.9|466.1|468.74|465.94|468.9|466.1|468.74|465.94|0
1656393070000|2022-06-28 05:11:10|468.9|466.1|469.05|466.25|469.05|466.25|468.9|466.1|0
1656393080000|2022-06-28 05:11:20|469.21|466.41|469.21|466.41|469.21|466.41|469.14|466.34|0
1656393090000|2022-06-28 05:11:30|469.14|466.34|469.05|466.25|469.14|466.34|469.05|466.25|0
1656393100000|2022-06-28 05:11:40|468.9|466.1|468.9|466.1|468.9|466.1|468.82|466.02|0
1656393110000|2022-06-28 05:11:50|468.74|465.94|468.74|465.94|468.82|466.02|468.74|465.94|0
1656393120000|2022-06-28 05:12:00|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1656393130000|2022-06-28 05:12:10|468.58|465.78|468.42|465.62|468.58|465.78|468.42|465.62|0
1656393140000|2022-06-28 05:12:20|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1656393150000|2022-06-28 05:12:30|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1656393180000|2022-06-28 05:13:00|468.74|465.94|468.74|465.94|468.74|465.94|468.66|465.86|0
1656393190000|2022-06-28 05:13:10|468.9|466.1|468.82|466.02|468.9|466.1|468.82|466.02|0
1656393200000|2022-06-28 05:13:20|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1656393210000|2022-06-28 05:13:30|469.05|466.25|468.98|466.18|469.05|466.25|468.9|466.1|0
1656393220000|2022-06-28 05:13:40|468.9|466.1|468.9|466.1|468.98|466.18|468.9|466.1|0
1656393240000|2022-06-28 05:14:00|469.05|466.25|469.05|466.25|469.05|466.25|468.98|466.18|0
1656393250000|2022-06-28 05:14:10|469.37|466.57|469.37|466.57|469.53|466.73|469.37|466.57|0
1656393260000|2022-06-28 05:14:20|469.21|466.41|469.45|466.65|469.45|466.65|469.21|466.41|0
1656393270000|2022-06-28 05:14:30|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1656393280000|2022-06-28 05:14:40|469.21|466.41|469.05|466.25|469.21|466.41|469.05|466.25|0
1656393290000|2022-06-28 05:14:50|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1656393300000|2022-06-28 05:15:00|468.82|466.02|469.05|466.25|469.05|466.25|468.82|466.02|0
1656393310000|2022-06-28 05:15:10|468.98|466.18|468.82|466.02|468.98|466.18|468.82|466.02|0
1656393320000|2022-06-28 05:15:20|468.9|466.1|469.05|466.25|469.05|466.25|468.9|466.1|0
1656393330000|2022-06-28 05:15:30|468.98|466.18|469.21|466.41|469.21|466.41|468.9|466.1|0
1656393340000|2022-06-28 05:15:40|469.14|466.34|469.37|466.57|469.37|466.57|469.05|466.25|0
1656393350000|2022-06-28 05:15:50|469.53|466.73|469.45|466.65|469.53|466.73|469.45|466.65|0
1656393360000|2022-06-28 05:16:00|469.53|466.73|469.53|466.73|469.53|466.73|469.45|466.65|0
1656393370000|2022-06-28 05:16:10|469.45|466.65|469.05|466.25|469.45|466.65|469.05|466.25|0
1656393380000|2022-06-28 05:16:20|469.14|466.34|469.21|466.41|469.21|466.41|469.14|466.34|0
1656393390000|2022-06-28 05:16:30|469.14|466.34|469.05|466.25|469.14|466.34|469.05|466.25|0
1656393400000|2022-06-28 05:16:40|468.9|466.1|469.05|466.25|469.05|466.25|468.9|466.1|0
1656393410000|2022-06-28 05:16:50|468.9|466.1|469.05|466.25|469.05|466.25|468.9|466.1|0
1656393430000|2022-06-28 05:17:10|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1656393440000|2022-06-28 05:17:20|468.74|465.94|468.89|466.09|468.89|466.09|468.74|465.94|0
1656393460000|2022-06-28 05:17:40|469.05|466.25|469.21|466.41|469.21|466.41|469.05|466.25|0
1656393470000|2022-06-28 05:17:50|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1656393480000|2022-06-28 05:18:00|469.29|466.49|469.37|466.57|469.37|466.57|469.29|466.49|0
1656393490000|2022-06-28 05:18:10|469.21|466.41|468.98|466.18|469.21|466.41|468.98|466.18|0
1656393500000|2022-06-28 05:18:20|468.89|466.09|469.05|466.25|469.05|466.25|468.89|466.09|0
1656393510000|2022-06-28 05:18:30|469.29|466.49|469.37|466.57|469.37|466.57|469.21|466.41|0
1656393520000|2022-06-28 05:18:40|469.61|466.81|469.37|466.57|469.61|466.81|469.37|466.57|0
1656393530000|2022-06-28 05:18:50|469.21|466.41|469.21|466.41|469.21|466.41|469.21|466.41|0
1656393540000|2022-06-28 05:19:00|469.05|466.25|469.05|466.25|469.13|466.33|469.05|466.25|0
1656393550000|2022-06-28 05:19:10|469.21|466.41|469.21|466.41|469.29|466.49|469.21|466.41|0
1656393560000|2022-06-28 05:19:20|469.05|466.25|469.37|466.57|469.37|466.57|469.05|466.25|0
1656393580000|2022-06-28 05:19:40|469.61|466.81|469.53|466.73|469.68|466.88|469.53|466.73|0
1656393590000|2022-06-28 05:19:50|469.45|466.65|469.37|466.57|469.45|466.65|469.37|466.57|0
1656393610000|2022-06-28 05:20:10|469.45|466.65|469.37|466.57|469.45|466.65|469.37|466.57|0
1656393620000|2022-06-28 05:20:20|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1656393630000|2022-06-28 05:20:30|469.53|466.73|469.37|466.57|469.53|466.73|469.37|466.57|0
1656393640000|2022-06-28 05:20:40|469.21|466.41|469.68|466.88|469.68|466.88|469.21|466.41|0
1656393650000|2022-06-28 05:20:50|469.52|466.72|469.61|466.81|469.68|466.88|469.52|466.72|0
1656393660000|2022-06-28 05:21:00|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1656393670000|2022-06-28 05:21:10|469.84|467.04|469.52|466.72|469.84|467.04|469.52|466.72|0
1656393680000|2022-06-28 05:21:20|469.37|466.57|469.68|466.88|469.68|466.88|469.37|466.57|0
1656393710000|2022-06-28 05:21:50|470|467.2|470|467.2|470|467.2|469.84|467.04|0
1656393720000|2022-06-28 05:22:00|469.92|467.12|470|467.2|470|467.2|469.92|467.12|0
1656393730000|2022-06-28 05:22:10|469.92|467.12|470|467.2|470|467.2|469.92|467.12|0
1656393740000|2022-06-28 05:22:20|469.92|467.12|470|467.2|470|467.2|469.84|467.04|0
1656393750000|2022-06-28 05:22:30|469.92|467.12|470.16|467.36|470.16|467.36|469.92|467.12|0
1656393760000|2022-06-28 05:22:40|470.08|467.28|470.24|467.44|470.24|467.44|470.08|467.28|0
1656393770000|2022-06-28 05:22:50|470.16|467.36|469.84|467.04|470.16|467.36|469.84|467.04|0
1656393780000|2022-06-28 05:23:00|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1656393790000|2022-06-28 05:23:10|469.76|466.96|469.61|466.81|469.76|466.96|469.52|466.72|0
1656393800000|2022-06-28 05:23:20|469.52|466.72|469.76|466.96|469.76|466.96|469.52|466.72|0
1656393810000|2022-06-28 05:23:30|469.84|467.04|469.76|466.96|469.84|467.04|469.76|466.96|0
1656393820000|2022-06-28 05:23:40|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1656393830000|2022-06-28 05:23:50|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1656393840000|2022-06-28 05:24:00|469.76|466.96|469.84|467.04|469.84|467.04|469.68|466.88|0
1656393860000|2022-06-28 05:24:20|469.92|467.12|469.84|467.04|470|467.2|469.84|467.04|0
1656393870000|2022-06-28 05:24:30|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1656393880000|2022-06-28 05:24:40|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1656393890000|2022-06-28 05:24:50|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1656393900000|2022-06-28 05:25:00|470|467.2|470|467.2|470|467.2|469.68|466.88|0
1656393910000|2022-06-28 05:25:10|470.16|467.36|469.84|467.04|470.16|467.36|469.84|467.04|0
1656393920000|2022-06-28 05:25:20|469.52|466.72|469.68|466.88|469.68|466.88|469.52|466.72|0
1656393940000|2022-06-28 05:25:40|469.76|466.96|469.37|466.57|469.76|466.96|469.37|466.57|0
1656393950000|2022-06-28 05:25:50|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1656393960000|2022-06-28 05:26:00|469.45|466.65|469.21|466.41|469.45|466.65|469.21|466.41|0
1656393970000|2022-06-28 05:26:10|469.13|466.33|468.89|466.09|469.13|466.33|468.89|466.09|0
1656393980000|2022-06-28 05:26:20|469.05|466.25|469.13|466.33|469.29|466.49|469.05|466.25|0
1656393990000|2022-06-28 05:26:30|469.05|466.25|469.21|466.41|469.21|466.41|469.05|466.25|0
1656394000000|2022-06-28 05:26:40|469.13|466.33|469.36|466.56|469.36|466.56|469.13|466.33|0
1656394020000|2022-06-28 05:27:00|469.21|466.41|469.68|466.88|469.68|466.88|469.21|466.41|0
1656394030000|2022-06-28 05:27:10|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1656394050000|2022-06-28 05:27:30|469.92|467.12|470|467.2|470|467.2|469.92|467.12|0
1656394060000|2022-06-28 05:27:40|469.68|466.88|469.84|467.04|469.84|467.04|469.68|466.88|0
1656394070000|2022-06-28 05:27:50|469.92|467.12|469.92|467.12|469.92|467.12|469.84|467.04|0
1656394080000|2022-06-28 05:28:00|469.84|467.04|470|467.2|470|467.2|469.84|467.04|0
1656394090000|2022-06-28 05:28:10|470.15|467.35|470.47|467.67|470.47|467.67|470.15|467.35|0
1656394100000|2022-06-28 05:28:20|470.63|467.83|470.39|467.59|470.63|467.83|470.31|467.51|0
1656394110000|2022-06-28 05:28:30|470.47|467.67|470.31|467.51|470.47|467.67|470.31|467.51|0
1656394120000|2022-06-28 05:28:40|470|467.2|469.68|466.88|470|467.2|469.68|466.88|0
1656394130000|2022-06-28 05:28:50|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1656394140000|2022-06-28 05:29:00|469.68|466.88|469.92|467.12|469.92|467.12|469.68|466.88|0
1656394150000|2022-06-28 05:29:10|470|467.2|469.84|467.04|470|467.2|469.84|467.04|0
1656394160000|2022-06-28 05:29:20|469.68|466.88|469.52|466.72|469.68|466.88|469.52|466.72|0
1656394170000|2022-06-28 05:29:30|469.36|466.56|469.6|466.8|469.6|466.8|469.36|466.56|0
1656394180000|2022-06-28 05:29:40|469.52|466.72|469.52|466.72|469.6|466.8|469.45|466.65|0
1656394190000|2022-06-28 05:29:50|469.6|466.8|469.68|466.88|469.68|466.88|469.6|466.8|0
1656394200000|2022-06-28 05:30:00|469.36|466.56|469.05|466.25|469.36|466.56|469.05|466.25|0
1656394210000|2022-06-28 05:30:10|468.97|466.17|468.89|466.09|469.05|466.25|468.89|466.09|0
1656394220000|2022-06-28 05:30:20|469.05|466.25|469.21|466.41|469.21|466.41|469.05|466.25|0
1656394240000|2022-06-28 05:30:40|469.36|466.56|469.52|466.72|469.52|466.72|469.36|466.56|0
1656394250000|2022-06-28 05:30:50|469.6|466.8|469.52|466.72|469.68|466.88|469.52|466.72|0
1656394260000|2022-06-28 05:31:00|469.36|466.56|469.6|466.8|469.6|466.8|469.36|466.56|0
1656394270000|2022-06-28 05:31:10|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1656394280000|2022-06-28 05:31:20|469.84|467.04|469.6|466.8|469.84|467.04|469.52|466.72|0
1656394290000|2022-06-28 05:31:30|469.13|466.33|469.29|466.49|469.36|466.56|469.13|466.33|0
1656394300000|2022-06-28 05:31:40|469.36|466.56|469.52|466.72|469.68|466.88|469.36|466.56|0
1656394310000|2022-06-28 05:31:50|469.6|466.8|469.68|466.88|469.68|466.88|469.52|466.72|0
1656394320000|2022-06-28 05:32:00|469.6|466.8|469.52|466.72|469.68|466.88|469.52|466.72|0
1656394330000|2022-06-28 05:32:10|469.36|466.56|469.36|466.56|469.36|466.56|469.36|466.56|0
1656394350000|2022-06-28 05:32:30|469.21|466.41|468.89|466.09|469.21|466.41|468.89|466.09|0
1656394360000|2022-06-28 05:32:40|469.05|466.25|468.89|466.09|469.05|466.25|468.89|466.09|0
1656394370000|2022-06-28 05:32:50|468.73|465.93|468.57|465.77|468.73|465.93|468.57|465.77|0
1656394380000|2022-06-28 05:33:00|468.42|465.62|468.57|465.77|468.57|465.77|468.42|465.62|0
1656394390000|2022-06-28 05:33:10|468.66|465.86|468.57|465.77|468.66|465.86|468.57|465.77|0
1656394400000|2022-06-28 05:33:20|468.42|465.62|468.42|465.62|468.57|465.77|468.42|465.62|0
1656394410000|2022-06-28 05:33:30|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1656394420000|2022-06-28 05:33:40|468.66|465.86|468.73|465.93|468.73|465.93|468.66|465.86|0
1656394430000|2022-06-28 05:33:50|468.57|465.77|468.5|465.7|468.57|465.77|468.42|465.62|0
1656394440000|2022-06-28 05:34:00|468.57|465.77|468.73|465.93|468.73|465.93|468.57|465.77|0
1656394450000|2022-06-28 05:34:10|468.57|465.77|468.42|465.62|468.57|465.77|468.42|465.62|0
1656394460000|2022-06-28 05:34:20|468.57|465.77|468.5|465.7|468.57|465.77|468.5|465.7|0
1656394470000|2022-06-28 05:34:30|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1656394480000|2022-06-28 05:34:40|468.42|465.62|468.42|465.62|468.42|465.62|468.42|465.62|0
1656394490000|2022-06-28 05:34:50|468.57|465.77|468.42|465.62|468.57|465.77|468.42|465.62|0
1656394510000|2022-06-28 05:35:10|468.57|465.77|468.26|465.46|468.57|465.77|468.26|465.46|0
1656394520000|2022-06-28 05:35:20|467.63|464.83|467.47|464.67|467.63|464.83|467.47|464.67|0
1656394530000|2022-06-28 05:35:30|467.31|464.51|467.71|464.91|467.71|464.91|467.31|464.51|0
1656394540000|2022-06-28 05:35:40|467.79|464.99|467.71|464.91|467.79|464.99|467.71|464.91|0
1656394550000|2022-06-28 05:35:50|467.79|464.99|467.79|464.99|467.87|465.07|467.79|464.99|0
1656394560000|2022-06-28 05:36:00|467.94|465.14|468.02|465.22|468.1|465.3|467.94|465.14|0
1656394570000|2022-06-28 05:36:10|468.1|465.3|468.1|465.3|468.1|465.3|468.02|465.22|0
1656394580000|2022-06-28 05:36:20|467.94|465.14|467.31|464.51|467.94|465.14|467.31|464.51|0
1656394590000|2022-06-28 05:36:30|467.47|464.67|467.31|464.51|467.47|464.67|467.31|464.51|0
1656394600000|2022-06-28 05:36:40|467.16|464.36|467|464.2|467.16|464.36|467|464.2|0
1656394610000|2022-06-28 05:36:50|467.31|464.51|467.24|464.44|467.47|464.67|467.24|464.44|0
1656394620000|2022-06-28 05:37:00|467.31|464.51|467|464.2|467.39|464.59|467|464.2|0
1656394630000|2022-06-28 05:37:10|466.84|464.04|466.84|464.04|466.84|464.04|466.84|464.04|0
1656394640000|2022-06-28 05:37:20|466.68|463.88|466.68|463.88|466.84|464.04|466.68|463.88|0
1656394650000|2022-06-28 05:37:30|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1656394660000|2022-06-28 05:37:40|466.37|463.57|466.21|463.41|466.37|463.57|466.21|463.41|0
1656394670000|2022-06-28 05:37:50|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1656394680000|2022-06-28 05:38:00|466.21|463.41|466.68|463.88|466.68|463.88|466.21|463.41|0
1656394690000|2022-06-28 05:38:10|466.76|463.96|466.68|463.88|466.84|464.04|466.68|463.88|0
1656394700000|2022-06-28 05:38:20|466.84|464.04|467.15|464.35|467.15|464.35|466.84|464.04|0
1656394710000|2022-06-28 05:38:30|467.24|464.44|467.39|464.59|467.39|464.59|467.24|464.44|0
1656394720000|2022-06-28 05:38:40|467.31|464.51|467.47|464.67|467.47|464.67|467.31|464.51|0
1656394730000|2022-06-28 05:38:50|467.55|464.75|467.55|464.75|467.78|464.98|467.55|464.75|0
1656394740000|2022-06-28 05:39:00|467.63|464.83|467.63|464.83|467.63|464.83|467.63|464.83|0
1656394750000|2022-06-28 05:39:10|467.78|464.98|467.55|464.75|467.78|464.98|467.55|464.75|0
1656394760000|2022-06-28 05:39:20|467.47|464.67|467.55|464.75|467.63|464.83|467.47|464.67|0
1656394770000|2022-06-28 05:39:30|467.31|464.51|467.15|464.35|467.31|464.51|467.15|464.35|0
1656394780000|2022-06-28 05:39:40|467.24|464.44|467|464.2|467.24|464.44|467|464.2|0
1656394790000|2022-06-28 05:39:50|466.84|464.04|466.84|464.04|466.84|464.04|466.68|463.88|0
1656394800000|2022-06-28 05:40:00|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1656394810000|2022-06-28 05:40:10|466.68|463.88|466.37|463.57|466.68|463.88|466.37|463.57|0
1656394820000|2022-06-28 05:40:20|466.45|463.65|466.68|463.88|466.68|463.88|466.45|463.65|0
1656394830000|2022-06-28 05:40:30|466.76|463.96|466.68|463.88|466.84|464.04|466.68|463.88|0
1656394840000|2022-06-28 05:40:40|466.84|464.04|467|464.2|467|464.2|466.84|464.04|0
1656394850000|2022-06-28 05:40:50|466.68|463.88|466.76|463.96|466.76|463.96|466.68|463.88|0
1656394860000|2022-06-28 05:41:00|466.68|463.88|466.76|463.96|466.76|463.96|466.68|463.88|0
1656394870000|2022-06-28 05:41:10|466.84|464.04|467|464.2|467|464.2|466.84|464.04|0
1656394880000|2022-06-28 05:41:20|467.08|464.28|467|464.2|467.08|464.28|467|464.2|0
1656394890000|2022-06-28 05:41:30|467.08|464.28|467|464.2|467.08|464.28|467|464.2|0
1656394900000|2022-06-28 05:41:40|467.08|464.28|467|464.2|467.15|464.35|467|464.2|0
1656394920000|2022-06-28 05:42:00|466.92|464.12|466.92|464.12|466.92|464.12|466.84|464.04|0
1656394930000|2022-06-28 05:42:10|467|464.2|467.39|464.59|467.39|464.59|467|464.2|0
1656394940000|2022-06-28 05:42:20|467.47|464.67|467.63|464.83|467.63|464.83|467.39|464.59|0
1656394950000|2022-06-28 05:42:30|467.47|464.67|467.63|464.83|467.63|464.83|467.47|464.67|0
1656394960000|2022-06-28 05:42:40|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1656394970000|2022-06-28 05:42:50|467.63|464.83|467.78|464.98|467.78|464.98|467.63|464.83|0
1656394980000|2022-06-28 05:43:00|467.63|464.83|467.47|464.67|467.63|464.83|467.47|464.67|0
1656394990000|2022-06-28 05:43:10|467.31|464.51|467.47|464.67|467.47|464.67|467.31|464.51|0
1656395000000|2022-06-28 05:43:20|467.55|464.75|467.63|464.83|467.63|464.83|467.55|464.75|0
1656395010000|2022-06-28 05:43:30|467.78|464.98|467.63|464.83|467.78|464.98|467.63|464.83|0
1656395020000|2022-06-28 05:43:40|467.78|464.98|468.02|465.22|468.1|465.3|467.78|464.98|0
1656395030000|2022-06-28 05:43:50|468.1|465.3|467.94|465.14|468.1|465.3|467.94|465.14|0
1656395050000|2022-06-28 05:44:10|468.1|465.3|468.1|465.3|468.1|465.3|468.1|465.3|0
1656395060000|2022-06-28 05:44:20|467.94|465.14|468.1|465.3|468.1|465.3|467.94|465.14|0
1656395070000|2022-06-28 05:44:30|467.62|464.82|467.47|464.67|467.62|464.82|467.31|464.51|0
1656395090000|2022-06-28 05:44:50|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1656395100000|2022-06-28 05:45:00|467.31|464.51|467.31|464.51|467.39|464.59|467.31|464.51|0
1656395110000|2022-06-28 05:45:10|467|464.2|467|464.2|467|464.2|467|464.2|0
1656395120000|2022-06-28 05:45:20|467.08|464.28|467.08|464.28|467.08|464.28|467|464.2|0
1656395130000|2022-06-28 05:45:30|467|464.2|467.15|464.35|467.15|464.35|467|464.2|0
1656395140000|2022-06-28 05:45:40|467.23|464.43|467.31|464.51|467.31|464.51|467.23|464.43|0
1656395150000|2022-06-28 05:45:50|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1656395160000|2022-06-28 05:46:00|467.62|464.82|467.94|465.14|467.94|465.14|467.62|464.82|0
1656395170000|2022-06-28 05:46:10|468.1|465.3|467.94|465.14|468.1|465.3|467.94|465.14|0
1656395180000|2022-06-28 05:46:20|467.78|464.98|467.47|464.67|467.78|464.98|467.47|464.67|0
1656395190000|2022-06-28 05:46:30|467.23|464.43|467.23|464.43|467.23|464.43|467.23|464.43|0
1656395200000|2022-06-28 05:46:40|467.47|464.67|467.55|464.75|467.62|464.82|467.47|464.67|0
1656395210000|2022-06-28 05:46:50|467.62|464.82|467.78|464.98|467.78|464.98|467.55|464.75|0
1656395220000|2022-06-28 05:47:00|467.62|464.82|467.31|464.51|467.62|464.82|467.31|464.51|0
1656395230000|2022-06-28 05:47:10|467.15|464.35|467.15|464.35|467.31|464.51|467.15|464.35|0
1656395240000|2022-06-28 05:47:20|466.99|464.19|467.15|464.35|467.15|464.35|466.99|464.19|0
1656395250000|2022-06-28 05:47:30|466.99|464.19|466.92|464.12|466.99|464.19|466.92|464.12|0
1656395260000|2022-06-28 05:47:40|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656395270000|2022-06-28 05:47:50|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656395280000|2022-06-28 05:48:00|466.99|464.19|467.15|464.35|467.15|464.35|466.99|464.19|0
1656395290000|2022-06-28 05:48:10|467.23|464.43|467.23|464.43|467.23|464.43|467.23|464.43|0
1656395300000|2022-06-28 05:48:20|467.15|464.35|466.92|464.12|467.15|464.35|466.84|464.04|0
1656395310000|2022-06-28 05:48:30|466.84|464.04|466.76|463.96|466.84|464.04|466.76|463.96|0
1656395320000|2022-06-28 05:48:40|466.68|463.88|466.84|464.04|466.84|464.04|466.68|463.88|0
1656395330000|2022-06-28 05:48:50|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656395340000|2022-06-28 05:49:00|466.92|464.12|466.84|464.04|466.92|464.12|466.84|464.04|0
1656395350000|2022-06-28 05:49:10|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656395370000|2022-06-28 05:49:30|467.15|464.35|467.15|464.35|467.15|464.35|467.08|464.28|0
1656395380000|2022-06-28 05:49:40|467.08|464.28|467.15|464.35|467.15|464.35|466.99|464.19|0
1656395390000|2022-06-28 05:49:50|467.08|464.28|467.15|464.35|467.15|464.35|466.99|464.19|0
1656395400000|2022-06-28 05:50:00|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1656395410000|2022-06-28 05:50:10|467.39|464.59|467.62|464.82|467.62|464.82|467.39|464.59|0
1656395420000|2022-06-28 05:50:20|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1656395430000|2022-06-28 05:50:30|467.55|464.75|467.47|464.67|467.55|464.75|467.31|464.51|0
1656395440000|2022-06-28 05:50:40|467.39|464.59|467.47|464.67|467.47|464.67|467.39|464.59|0
1656395450000|2022-06-28 05:50:50|467.39|464.59|467.47|464.67|467.47|464.67|467.39|464.59|0
1656395460000|2022-06-28 05:51:00|467.39|464.59|467.47|464.67|467.47|464.67|467.31|464.51|0
1656395470000|2022-06-28 05:51:10|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1656395480000|2022-06-28 05:51:20|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1656395490000|2022-06-28 05:51:30|466.99|464.19|466.99|464.19|466.99|464.19|466.84|464.04|0
1656395500000|2022-06-28 05:51:40|467.15|464.35|467.31|464.51|467.31|464.51|467.15|464.35|0
1656395510000|2022-06-28 05:51:50|467.15|464.35|467.31|464.51|467.31|464.51|467.15|464.35|0
1656395520000|2022-06-28 05:52:00|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1656395530000|2022-06-28 05:52:10|467.78|464.98|467.7|464.9|467.78|464.98|467.62|464.82|0
1656395540000|2022-06-28 05:52:20|467.78|464.98|467.62|464.82|467.78|464.98|467.62|464.82|0
1656395550000|2022-06-28 05:52:30|467.7|464.9|467.78|464.98|467.78|464.98|467.7|464.9|0
1656395560000|2022-06-28 05:52:40|467.86|465.06|467.94|465.14|467.94|465.14|467.86|465.06|0
1656395570000|2022-06-28 05:52:50|467.86|465.06|467.94|465.14|467.94|465.14|467.86|465.06|0
1656395580000|2022-06-28 05:53:00|467.86|465.06|467.46|464.66|467.86|465.06|467.46|464.66|0
1656395600000|2022-06-28 05:53:20|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1656395610000|2022-06-28 05:53:30|467.55|464.75|467.62|464.82|467.62|464.82|467.55|464.75|0
1656395620000|2022-06-28 05:53:40|467.78|464.98|467.62|464.82|467.78|464.98|467.62|464.82|0
1656395630000|2022-06-28 05:53:50|467.78|464.98|467.78|464.98|467.78|464.98|467.78|464.98|0
1656395640000|2022-06-28 05:54:00|467.7|464.9|467.78|464.98|467.78|464.98|467.62|464.82|0
1656395650000|2022-06-28 05:54:10|467.86|465.06|467.94|465.14|467.94|465.14|467.86|465.06|0
1656395660000|2022-06-28 05:54:20|467.86|465.06|467.86|465.06|467.86|465.06|467.78|464.98|0
1656395670000|2022-06-28 05:54:30|467.78|464.98|467.7|464.9|467.78|464.98|467.7|464.9|0
1656395680000|2022-06-28 05:54:40|467.78|464.98|467.62|464.82|467.78|464.98|467.62|464.82|0
1656395700000|2022-06-28 05:55:00|467.55|464.75|467.62|464.82|467.62|464.82|467.46|464.66|0
1656395710000|2022-06-28 05:55:10|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1656395720000|2022-06-28 05:55:20|467.31|464.51|467.31|464.51|467.46|464.66|467.31|464.51|0
1656395730000|2022-06-28 05:55:30|467.23|464.43|467.15|464.35|467.23|464.43|467.15|464.35|0
1656395740000|2022-06-28 05:55:40|467.23|464.43|466.52|463.72|467.23|464.43|466.52|463.72|0
1656395750000|2022-06-28 05:55:50|466.44|463.64|466.83|464.03|466.83|464.03|466.44|463.64|0
1656395760000|2022-06-28 05:56:00|466.76|463.96|466.44|463.64|466.76|463.96|466.44|463.64|0
1656395770000|2022-06-28 05:56:10|466.52|463.72|466.52|463.72|466.68|463.88|466.52|463.72|0
1656395780000|2022-06-28 05:56:20|466.68|463.88|466.83|464.03|466.83|464.03|466.68|463.88|0
1656395790000|2022-06-28 05:56:30|466.99|464.19|466.99|464.19|466.99|464.19|466.92|464.12|0
1656395810000|2022-06-28 05:56:50|466.83|464.03|466.68|463.88|466.83|464.03|466.68|463.88|0
1656395820000|2022-06-28 05:57:00|466.83|464.03|466.83|464.03|466.92|464.12|466.83|464.03|0
1656395830000|2022-06-28 05:57:10|466.76|463.96|466.68|463.88|466.76|463.96|466.68|463.88|0
1656395840000|2022-06-28 05:57:20|466.52|463.72|466.44|463.64|466.52|463.72|466.44|463.64|0
1656395850000|2022-06-28 05:57:30|466.36|463.56|466.52|463.72|466.52|463.72|466.36|463.56|0
1656395860000|2022-06-28 05:57:40|466.68|463.88|466.76|463.96|466.76|463.96|466.68|463.88|0
1656395870000|2022-06-28 05:57:50|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1656395880000|2022-06-28 05:58:00|466.52|463.72|466.68|463.88|466.68|463.88|466.52|463.72|0
1656395890000|2022-06-28 05:58:10|466.83|464.03|466.76|463.96|466.83|464.03|466.76|463.96|0
1656395900000|2022-06-28 05:58:20|466.83|464.03|466.99|464.19|466.99|464.19|466.83|464.03|0
1656395910000|2022-06-28 05:58:30|467.07|464.27|467.31|464.51|467.31|464.51|467.07|464.27|0
1656395920000|2022-06-28 05:58:40|467.46|464.66|467.46|464.66|467.46|464.66|467.46|464.66|0
1656395930000|2022-06-28 05:58:50|467.31|464.51|467.31|464.51|467.46|464.66|467.31|464.51|0
1656395940000|2022-06-28 05:59:00|467.3|464.5|467.15|464.35|467.3|464.5|467.15|464.35|0
1656395950000|2022-06-28 05:59:10|466.99|464.19|466.99|464.19|466.99|464.19|466.99|464.19|0
1656395960000|2022-06-28 05:59:20|466.83|464.03|466.99|464.19|467.15|464.35|466.83|464.03|0
1656395970000|2022-06-28 05:59:30|467.15|464.35|467.23|464.43|467.23|464.43|467.15|464.35|0
1656395980000|2022-06-28 05:59:40|467.15|464.35|467.46|464.66|467.46|464.66|467.15|464.35|0
1656395990000|2022-06-28 05:59:50|467.15|464.35|467.3|464.5|467.3|464.5|467.15|464.35|0
1656396000000|2022-06-28 06:00:00|466.68|463.88|466.6|463.8|466.68|463.88|466.52|463.72|0
1656396010000|2022-06-28 06:00:10|466.91|464.11|466.68|463.88|466.91|464.11|466.6|463.8|0
1656396020000|2022-06-28 06:00:20|466.52|463.72|466.44|463.64|466.52|463.72|466.44|463.64|0
1656396030000|2022-06-28 06:00:30|466.2|463.4|466.52|463.72|466.52|463.72|466.2|463.4|0
1656396040000|2022-06-28 06:00:40|466.68|463.88|466.68|463.88|466.68|463.88|466.68|463.88|0
1656396050000|2022-06-28 06:00:50|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1656396060000|2022-06-28 06:01:00|466.99|464.19|466.68|463.88|466.99|464.19|466.68|463.88|0
1656396070000|2022-06-28 06:01:10|466.52|463.72|466.6|463.8|466.67|463.87|466.52|463.72|0
1656396080000|2022-06-28 06:01:20|466.67|463.87|466.6|463.8|466.76|463.96|466.6|463.8|0
1656396090000|2022-06-28 06:01:30|466.52|463.72|466.36|463.56|466.52|463.72|466.36|463.56|0
1656396100000|2022-06-28 06:01:40|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1656396110000|2022-06-28 06:01:50|466.44|463.64|466.2|463.4|466.44|463.64|466.2|463.4|0
1656396120000|2022-06-28 06:02:00|466.36|463.56|466.52|463.72|466.67|463.87|466.36|463.56|0
1656396130000|2022-06-28 06:02:10|466.6|463.8|466.44|463.64|466.6|463.8|466.36|463.56|0
1656396140000|2022-06-28 06:02:20|466.52|463.72|466.2|463.4|466.52|463.72|466.2|463.4|0
1656396150000|2022-06-28 06:02:30|465.89|463.09|465.57|462.77|465.89|463.09|465.57|462.77|0
1656396160000|2022-06-28 06:02:40|465.26|462.46|465.34|462.54|465.34|462.54|465.1|462.3|0
1656396170000|2022-06-28 06:02:50|465.42|462.62|464.95|462.15|465.42|462.62|464.95|462.15|0
1656396180000|2022-06-28 06:03:00|465.26|462.46|465.26|462.46|465.26|462.46|465.19|462.39|0
1656396190000|2022-06-28 06:03:10|465.19|462.39|465.1|462.3|465.19|462.39|465.1|462.3|0
1656396210000|2022-06-28 06:03:30|465.19|462.39|465.03|462.23|465.19|462.39|465.03|462.23|0
1656396220000|2022-06-28 06:03:40|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1656396230000|2022-06-28 06:03:50|465.26|462.46|465.89|463.09|465.89|463.09|465.26|462.46|0
1656396240000|2022-06-28 06:04:00|466.05|463.25|466.05|463.25|466.05|463.25|465.73|462.93|0
1656396250000|2022-06-28 06:04:10|466.2|463.4|466.36|463.56|466.36|463.56|466.2|463.4|0
1656396260000|2022-06-28 06:04:20|466.28|463.48|466.2|463.4|466.36|463.56|466.2|463.4|0
1656396270000|2022-06-28 06:04:30|465.89|463.09|465.26|462.46|465.89|463.09|465.26|462.46|0
1656396280000|2022-06-28 06:04:40|465.34|462.54|465.26|462.46|465.42|462.62|465.26|462.46|0
1656396290000|2022-06-28 06:04:50|465.1|462.3|463.85|461.05|465.1|462.3|463.85|461.05|0
1656396300000|2022-06-28 06:05:00|464.32|461.52|464.63|461.83|464.63|461.83|464.32|461.52|0
1656396310000|2022-06-28 06:05:10|464.48|461.68|464.79|461.99|464.79|461.99|464.48|461.68|0
1656396320000|2022-06-28 06:05:20|464.16|461.36|464.16|461.36|464.16|461.36|464.01|461.21|0
1656396330000|2022-06-28 06:05:30|464.01|461.21|464.24|461.44|464.24|461.44|463.85|461.05|0
1656396340000|2022-06-28 06:05:40|464.16|461.36|464.32|461.52|464.48|461.68|464.01|461.21|0
1656396350000|2022-06-28 06:05:50|464.01|461.21|464.09|461.29|464.09|461.29|463.93|461.13|0
1656396360000|2022-06-28 06:06:00|464.01|461.21|464.48|461.68|464.48|461.68|464.01|461.21|0
1656396370000|2022-06-28 06:06:10|464.32|461.52|464.24|461.44|464.32|461.52|464.16|461.36|0
1656396380000|2022-06-28 06:06:20|464.32|461.52|464.48|461.68|464.48|461.68|464.32|461.52|0
1656396390000|2022-06-28 06:06:30|464.63|461.83|464.16|461.36|464.63|461.83|464.16|461.36|0
1656396400000|2022-06-28 06:06:40|464.32|461.52|464.16|461.36|464.32|461.52|464.16|461.36|0
1656396410000|2022-06-28 06:06:50|464.09|461.29|464|461.2|464.16|461.36|464|461.2|0
1656396420000|2022-06-28 06:07:00|463.69|460.89|463.53|460.73|463.69|460.89|463.53|460.73|0
1656396430000|2022-06-28 06:07:10|463.07|460.27|463.38|460.58|463.53|460.73|463.07|460.27|0
1656396440000|2022-06-28 06:07:20|463.22|460.42|463.07|460.27|463.22|460.42|463.07|460.27|0
1656396450000|2022-06-28 06:07:30|463.22|460.42|462.6|459.8|463.22|460.42|462.6|459.8|0
1656396460000|2022-06-28 06:07:40|462.44|459.64|462.21|459.41|462.44|459.64|462.21|459.41|0
1656396470000|2022-06-28 06:07:50|462.13|459.33|461.81|459.01|462.13|459.33|461.66|458.86|0
1656396480000|2022-06-28 06:08:00|461.19|458.39|461.19|458.39|461.19|458.39|461.11|458.31|0
1656396490000|2022-06-28 06:08:10|461.03|458.23|461.27|458.47|461.35|458.55|461.03|458.23|0
1656396500000|2022-06-28 06:08:20|461.19|458.39|461.03|458.23|461.19|458.39|461.03|458.23|0
1656396510000|2022-06-28 06:08:30|460.65|457.85|460.8|458|460.8|458|460.41|457.61|0
1656396520000|2022-06-28 06:08:40|460.57|457.77|460.25|457.45|460.57|457.77|460.1|457.3|0
1656396530000|2022-06-28 06:08:50|460.18|457.38|460.1|457.3|460.25|457.45|460.1|457.3|0
1656396540000|2022-06-28 06:09:00|459.94|457.14|459.4|456.6|459.94|457.14|458.85|456.05|0
1656396550000|2022-06-28 06:09:10|459.32|456.52|459.16|456.36|459.32|456.52|459.16|456.36|0
1656396560000|2022-06-28 06:09:20|459.32|456.52|459.47|456.67|459.47|456.67|459.32|456.52|0
1656396570000|2022-06-28 06:09:30|459.16|456.36|459.79|456.99|459.79|456.99|459.16|456.36|0
1656396580000|2022-06-28 06:09:40|459.63|456.83|459.4|456.6|459.63|456.83|459.4|456.6|0
1656396590000|2022-06-28 06:09:50|459.47|456.67|459.32|456.52|459.47|456.67|459.32|456.52|0
1656396600000|2022-06-28 06:10:00|459.47|456.67|459.47|456.67|459.47|456.67|459.32|456.52|0
1656396610000|2022-06-28 06:10:10|459.63|456.83|459.16|456.36|459.63|456.83|459.16|456.36|0
1656396620000|2022-06-28 06:10:20|458.93|456.13|458.7|455.9|459.16|456.36|458.7|455.9|0
1656396630000|2022-06-28 06:10:30|458.78|455.98|457.22|454.42|458.78|455.98|457.22|454.42|0
1656396640000|2022-06-28 06:10:40|457.3|454.5|457.45|454.65|457.61|454.81|457.3|454.5|0
1656396650000|2022-06-28 06:10:50|457.53|454.73|457.14|454.34|457.53|454.73|457.14|454.34|0
1656396660000|2022-06-28 06:11:00|457.22|454.42|456.76|453.96|457.22|454.42|456.76|453.96|0
1656396670000|2022-06-28 06:11:10|456.6|453.8|456.6|453.8|456.76|453.96|456.6|453.8|0
1656396680000|2022-06-28 06:11:20|456.68|453.88|456.52|453.72|456.68|453.88|456.52|453.72|0
1656396690000|2022-06-28 06:11:30|455.75|452.95|455.9|453.1|455.9|453.1|455.75|452.95|0
1656396700000|2022-06-28 06:11:40|455.59|452.79|454.66|451.86|455.59|452.79|454.66|451.86|0
1656396710000|2022-06-28 06:11:50|454.97|452.17|456.1|453.3|456.26|453.46|454.97|452.17|0
1656396720000|2022-06-28 06:12:00|456.03|453.23|455.79|452.99|456.03|453.23|455.79|452.99|0
1656396730000|2022-06-28 06:12:10|456.1|453.3|455.48|452.68|456.1|453.3|455.48|452.68|0
1656396740000|2022-06-28 06:12:20|455.79|452.99|456.41|453.61|456.41|453.61|455.79|452.99|0
1656396750000|2022-06-28 06:12:30|456.56|453.76|457.34|454.54|457.42|454.62|456.56|453.76|0
1656396760000|2022-06-28 06:12:40|457.03|454.23|456.72|453.92|457.03|454.23|456.72|453.92|0
1656396770000|2022-06-28 06:12:50|456.56|453.76|457.03|454.23|457.03|454.23|456.56|453.76|0
1656396780000|2022-06-28 06:13:00|457.18|454.38|457.8|455|457.8|455|456.95|454.15|0
1656396790000|2022-06-28 06:13:10|457.88|455.08|458.04|455.24|458.04|455.24|457.88|455.08|0
1656396800000|2022-06-28 06:13:20|458.19|455.39|458.11|455.31|458.19|455.39|457.96|455.16|0
1656396810000|2022-06-28 06:13:30|457.96|455.16|458.11|455.31|458.11|455.31|457.49|454.69|0
1656396820000|2022-06-28 06:13:40|457.96|455.16|457.96|455.16|458.11|455.31|457.96|455.16|0
1656396830000|2022-06-28 06:13:50|458.04|455.24|457.8|455|458.11|455.31|457.8|455|0
1656396840000|2022-06-28 06:14:00|457.96|455.16|458.27|455.47|458.27|455.47|457.96|455.16|0
1656396850000|2022-06-28 06:14:10|458.35|455.55|458.19|455.39|458.35|455.55|458.19|455.39|0
1656396860000|2022-06-28 06:14:20|458.27|455.47|458.11|455.31|458.27|455.47|458.11|455.31|0
1656396870000|2022-06-28 06:14:30|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1656396880000|2022-06-28 06:14:40|458.42|455.62|458.27|455.47|458.42|455.62|458.27|455.47|0
1656396890000|2022-06-28 06:14:50|458.19|455.39|458.11|455.31|458.27|455.47|458.11|455.31|0
1656396900000|2022-06-28 06:15:00|458.27|455.47|457.8|455|458.27|455.47|457.8|455|0
1656396910000|2022-06-28 06:15:10|458.11|455.31|458.11|455.31|458.27|455.47|458.11|455.31|0
1656396920000|2022-06-28 06:15:20|458.19|455.39|458.26|455.46|458.27|455.47|458.19|455.39|0
1656396930000|2022-06-28 06:15:30|458.35|455.55|458.81|456.01|458.81|456.01|458.35|455.55|0
1656396940000|2022-06-28 06:15:40|458.42|455.62|458.42|455.62|458.73|455.93|458.42|455.62|0
1656396950000|2022-06-28 06:15:50|458.26|455.46|458.5|455.7|458.5|455.7|458.26|455.46|0
1656396960000|2022-06-28 06:16:00|458.35|455.55|458.26|455.46|458.35|455.55|457.95|455.15|0
1656396970000|2022-06-28 06:16:10|457.95|455.15|457.18|454.38|457.95|455.15|457.18|454.38|0
1656396980000|2022-06-28 06:16:20|457.03|454.23|456.56|453.76|457.03|454.23|456.56|453.76|0
1656396990000|2022-06-28 06:16:30|456.18|453.38|456.87|454.07|456.87|454.07|456.18|453.38|0
1656397000000|2022-06-28 06:16:40|456.8|454|456.64|453.84|456.87|454.07|456.64|453.84|0
1656397010000|2022-06-28 06:16:50|456.49|453.69|456.25|453.45|456.49|453.69|456.25|453.45|0
1656397020000|2022-06-28 06:17:00|456.41|453.61|456.25|453.45|456.41|453.61|456.25|453.45|0
1656397030000|2022-06-28 06:17:10|456.1|453.3|456.87|454.07|456.87|454.07|456.1|453.3|0
1656397040000|2022-06-28 06:17:20|456.72|453.92|457.11|454.31|457.11|454.31|456.72|453.92|0
1656397050000|2022-06-28 06:17:30|457.03|454.23|457.11|454.31|457.42|454.62|457.03|454.23|0
1656397060000|2022-06-28 06:17:40|457.03|454.23|457.18|454.38|457.18|454.38|457.03|454.23|0
1656397070000|2022-06-28 06:17:50|457.34|454.54|457.34|454.54|457.34|454.54|457.34|454.54|0
1656397080000|2022-06-28 06:18:00|457.49|454.69|457.42|454.62|457.64|454.84|457.42|454.62|0
1656397090000|2022-06-28 06:18:10|457.49|454.69|457.64|454.84|457.64|454.84|457.49|454.69|0
1656397100000|2022-06-28 06:18:20|457.8|455|458.26|455.46|458.26|455.46|457.8|455|0
1656397110000|2022-06-28 06:18:30|457.95|455.15|457.8|455|457.95|455.15|457.8|455|0
1656397120000|2022-06-28 06:18:40|457.95|455.15|457.95|455.15|457.95|455.15|457.95|455.15|0
1656397130000|2022-06-28 06:18:50|457.8|455|457.95|455.15|457.95|455.15|457.8|455|0
1656397140000|2022-06-28 06:19:00|457.88|455.08|457.95|455.15|458.11|455.31|457.8|455|0
1656397150000|2022-06-28 06:19:10|457.88|455.08|457.95|455.15|458.11|455.31|457.8|455|0
1656397160000|2022-06-28 06:19:20|457.64|454.84|457.64|454.84|457.72|454.92|457.33|454.53|0
1656397170000|2022-06-28 06:19:30|457.8|455|457.49|454.69|457.8|455|457.49|454.69|0
1656397180000|2022-06-28 06:19:40|457.42|454.62|457.33|454.53|457.42|454.62|457.18|454.38|0
1656397190000|2022-06-28 06:19:50|457.8|455|457.8|455|457.8|455|457.8|455|0
1656397200000|2022-06-28 06:20:00|457.95|455.15|457.49|454.69|457.95|455.15|457.49|454.69|0
1656397210000|2022-06-28 06:20:10|457.57|454.77|457.88|455.08|457.88|455.08|457.57|454.77|0
1656397220000|2022-06-28 06:20:20|457.95|455.15|457.95|455.15|457.95|455.15|457.72|454.92|0
1656397230000|2022-06-28 06:20:30|457.8|455|457.88|455.08|457.88|455.08|457.72|454.92|0
1656397240000|2022-06-28 06:20:40|457.8|455|457.8|455|458.11|455.31|457.8|455|0
1656397250000|2022-06-28 06:20:50|457.64|454.84|457.72|454.92|457.88|455.08|457.64|454.84|0
1656397260000|2022-06-28 06:21:00|457.57|454.77|457.18|454.38|457.57|454.77|457.18|454.38|0
1656397270000|2022-06-28 06:21:10|457.41|454.61|457.57|454.77|457.57|454.77|457.33|454.53|0
1656397280000|2022-06-28 06:21:20|457.64|454.84|457.8|455|457.8|455|457.64|454.84|0
1656397290000|2022-06-28 06:21:30|458.03|455.23|458.11|455.31|458.11|455.31|458.03|455.23|0
1656397300000|2022-06-28 06:21:40|458.26|455.46|458.03|455.23|458.26|455.46|458.03|455.23|0
1656397310000|2022-06-28 06:21:50|458.11|455.31|458.03|455.23|458.11|455.31|458.03|455.23|0
1656397320000|2022-06-28 06:22:00|458.19|455.39|458.03|455.23|458.19|455.39|458.03|455.23|0
1656397330000|2022-06-28 06:22:10|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1656397340000|2022-06-28 06:22:20|457.95|455.15|457.88|455.08|457.95|455.15|457.8|455|0
1656397350000|2022-06-28 06:22:30|457.8|455|457.8|455|457.8|455|457.72|454.92|0
1656397360000|2022-06-28 06:22:40|457.72|454.92|457.8|455|457.8|455|457.72|454.92|0
1656397370000|2022-06-28 06:22:50|457.95|455.15|457.72|454.92|457.95|455.15|457.72|454.92|0
1656397380000|2022-06-28 06:23:00|457.57|454.77|457.95|455.15|457.95|455.15|457.57|454.77|0
1656397390000|2022-06-28 06:23:10|458.19|455.39|458.03|455.23|458.19|455.39|457.88|455.08|0
1656397400000|2022-06-28 06:23:20|457.8|455|457.41|454.61|458.03|455.23|457.41|454.61|0
1656397410000|2022-06-28 06:23:30|457.33|454.53|457.18|454.38|457.41|454.61|457.18|454.38|0
1656397420000|2022-06-28 06:23:40|457.33|454.53|457.18|454.38|457.33|454.53|457.18|454.38|0
1656397430000|2022-06-28 06:23:50|457.33|454.53|457.26|454.46|457.33|454.53|457.26|454.46|0
1656397440000|2022-06-28 06:24:00|457.02|454.22|457.02|454.22|457.02|454.22|456.87|454.07|0
1656397450000|2022-06-28 06:24:10|457.33|454.53|457.33|454.53|457.41|454.61|457.33|454.53|0
1656397460000|2022-06-28 06:24:20|457.18|454.38|457.33|454.53|457.33|454.53|457.18|454.38|0
1656397470000|2022-06-28 06:24:30|457.41|454.61|457.33|454.53|457.49|454.69|457.33|454.53|0
1656397480000|2022-06-28 06:24:40|457.41|454.61|457.49|454.69|457.49|454.69|457.41|454.61|0
1656397490000|2022-06-28 06:24:50|457.64|454.84|457.8|455|457.8|455|457.64|454.84|0
1656397500000|2022-06-28 06:25:00|457.88|455.08|457.8|455|457.95|455.15|457.8|455|0
1656397510000|2022-06-28 06:25:10|457.64|454.84|457.72|454.92|457.8|455|457.64|454.84|0
1656397520000|2022-06-28 06:25:20|457.64|454.84|457.8|455|457.8|455|457.49|454.69|0
1656397530000|2022-06-28 06:25:30|457.64|454.84|457.8|455|457.8|455|457.64|454.84|0
1656397540000|2022-06-28 06:25:40|457.64|454.84|457.49|454.69|457.64|454.84|457.33|454.53|0
1656397550000|2022-06-28 06:25:50|457.33|454.53|457.18|454.38|457.33|454.53|457.02|454.22|0
1656397560000|2022-06-28 06:26:00|457.26|454.46|457.33|454.53|457.33|454.53|457.18|454.38|0
1656397570000|2022-06-28 06:26:10|457.49|454.69|457.49|454.69|457.49|454.69|457.49|454.69|0
1656397580000|2022-06-28 06:26:20|457.57|454.77|457.57|454.77|457.64|454.84|457.57|454.77|0
1656397590000|2022-06-28 06:26:30|457.41|454.61|457.49|454.69|457.49|454.69|457.41|454.61|0
1656397600000|2022-06-28 06:26:40|457.33|454.53|457.8|455|457.8|455|457.33|454.53|0
1656397610000|2022-06-28 06:26:50|457.64|454.84|457.33|454.53|457.64|454.84|457.33|454.53|0
1656397620000|2022-06-28 06:27:00|457.41|454.61|457.33|454.53|457.41|454.61|457.18|454.38|0
1656397630000|2022-06-28 06:27:10|457.49|454.69|457.64|454.84|457.64|454.84|457.41|454.61|0
1656397640000|2022-06-28 06:27:20|457.49|454.69|457.18|454.38|457.49|454.69|457.18|454.38|0
1656397650000|2022-06-28 06:27:30|457.02|454.22|457.02|454.22|457.02|454.22|457.02|454.22|0
1656397670000|2022-06-28 06:27:50|457.1|454.3|457.18|454.38|457.18|454.38|457.1|454.3|0
1656397680000|2022-06-28 06:28:00|457.33|454.53|457.49|454.69|457.49|454.69|457.26|454.46|0
1656397690000|2022-06-28 06:28:10|457.64|454.84|457.72|454.92|457.88|455.08|457.64|454.84|0
1656397700000|2022-06-28 06:28:20|457.95|455.15|458.03|455.23|458.03|455.23|457.95|455.15|0
1656397710000|2022-06-28 06:28:30|458.11|455.31|457.8|455|458.11|455.31|457.8|455|0
1656397720000|2022-06-28 06:28:40|457.72|454.92|457.64|454.84|457.72|454.92|457.49|454.69|0
1656397730000|2022-06-28 06:28:50|457.49|454.69|457.57|454.77|457.57|454.77|457.41|454.61|0
1656397740000|2022-06-28 06:29:00|457.64|454.84|457.49|454.69|457.72|454.92|457.49|454.69|0
1656397750000|2022-06-28 06:29:10|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1656397760000|2022-06-28 06:29:20|457.26|454.46|457.49|454.69|457.49|454.69|457.26|454.46|0
1656397770000|2022-06-28 06:29:30|457.57|454.77|457.33|454.53|457.57|454.77|457.33|454.53|0
1656397780000|2022-06-28 06:29:40|457.18|454.38|457.18|454.38|457.18|454.38|457.18|454.38|0
1656397790000|2022-06-28 06:29:50|457.41|454.61|457.18|454.38|457.49|454.69|457.18|454.38|0
1656397800000|2022-06-28 06:30:00|457.02|454.22|457.8|455|457.8|455|457.02|454.22|0
1656397820000|2022-06-28 06:30:20|457.88|455.08|457.49|454.69|457.88|455.08|457.49|454.69|0
1656397830000|2022-06-28 06:30:30|457.18|454.38|457.18|454.38|457.26|454.46|457.18|454.38|0
1656397840000|2022-06-28 06:30:40|457.26|454.46|457.02|454.22|457.33|454.53|457.02|454.22|0
1656397850000|2022-06-28 06:30:50|456.95|454.15|456.95|454.15|456.95|454.15|456.87|454.07|0
1656397860000|2022-06-28 06:31:00|457.02|454.22|457.26|454.46|457.33|454.53|457.02|454.22|0
1656397870000|2022-06-28 06:31:10|457.1|454.3|457.1|454.3|457.18|454.38|457.02|454.22|0
1656397880000|2022-06-28 06:31:20|457.18|454.38|457.18|454.38|457.18|454.38|457.1|454.3|0
1656397890000|2022-06-28 06:31:30|457.33|454.53|457.41|454.61|457.41|454.61|457.33|454.53|0
1656397900000|2022-06-28 06:31:40|457.49|454.69|457.48|454.68|457.64|454.84|457.48|454.68|0
1656397920000|2022-06-28 06:32:00|457.41|454.61|457.33|454.53|457.48|454.68|457.33|454.53|0
1656397930000|2022-06-28 06:32:10|457.48|454.68|457.33|454.53|457.48|454.68|457.33|454.53|0
1656397940000|2022-06-28 06:32:20|457.41|454.61|457.41|454.61|457.48|454.68|457.41|454.61|0
1656397950000|2022-06-28 06:32:30|457.33|454.53|457.64|454.84|457.64|454.84|457.33|454.53|0
1656397960000|2022-06-28 06:32:40|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1656397970000|2022-06-28 06:32:50|457.48|454.68|457.18|454.38|457.48|454.68|457.18|454.38|0
1656397980000|2022-06-28 06:33:00|457.33|454.53|457.18|454.38|457.33|454.53|457.18|454.38|0
1656398000000|2022-06-28 06:33:20|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1656398010000|2022-06-28 06:33:30|457.26|454.46|457.17|454.37|457.26|454.46|457.17|454.37|0
1656398020000|2022-06-28 06:33:40|457.79|454.99|457.87|455.07|457.87|455.07|457.79|454.99|0
1656398030000|2022-06-28 06:33:50|457.79|454.99|457.72|454.92|457.79|454.99|457.72|454.92|0
1656398040000|2022-06-28 06:34:00|457.79|454.99|458.49|455.69|458.49|455.69|457.79|454.99|0
1656398050000|2022-06-28 06:34:10|458.41|455.61|458.49|455.69|458.65|455.85|458.41|455.61|0
1656398060000|2022-06-28 06:34:20|458.72|455.92|458.72|455.92|458.88|456.08|458.72|455.92|0
1656398070000|2022-06-28 06:34:30|458.88|456.08|459.03|456.23|459.03|456.23|458.88|456.08|0
1656398080000|2022-06-28 06:34:40|458.88|456.08|458.65|455.85|458.88|456.08|458.65|455.85|0
1656398090000|2022-06-28 06:34:50|458.41|455.61|458.49|455.69|458.57|455.77|458.41|455.61|0
1656398100000|2022-06-28 06:35:00|458.41|455.61|458.57|455.77|458.65|455.85|458.41|455.61|0
1656398110000|2022-06-28 06:35:10|458.65|455.85|458.34|455.54|458.65|455.85|458.34|455.54|0
1656398120000|2022-06-28 06:35:20|458.41|455.61|458.72|455.92|458.72|455.92|458.41|455.61|0
1656398130000|2022-06-28 06:35:30|458.8|456|458.72|455.92|458.8|456|458.72|455.92|0
1656398140000|2022-06-28 06:35:40|458.88|456.08|459.03|456.23|459.03|456.23|458.88|456.08|0
1656398150000|2022-06-28 06:35:50|459.19|456.39|459.19|456.39|459.27|456.47|459.19|456.39|0
1656398160000|2022-06-28 06:36:00|459.27|456.47|459.03|456.23|459.27|456.47|459.03|456.23|0
1656398170000|2022-06-28 06:36:10|458.8|456|459.27|456.47|459.27|456.47|458.72|455.92|0
1656398180000|2022-06-28 06:36:20|459.19|456.39|459.65|456.85|459.65|456.85|459.19|456.39|0
1656398190000|2022-06-28 06:36:30|459.73|456.93|459.81|457.01|459.81|457.01|459.73|456.93|0
1656398200000|2022-06-28 06:36:40|459.96|457.16|459.81|457.01|459.96|457.16|459.81|457.01|0
1656398210000|2022-06-28 06:36:50|459.96|457.16|459.81|457.01|459.96|457.16|459.81|457.01|0
1656398220000|2022-06-28 06:37:00|460.04|457.24|459.96|457.16|460.04|457.24|459.81|457.01|0
1656398230000|2022-06-28 06:37:10|460.27|457.47|460.12|457.32|460.27|457.47|460.12|457.32|0
1656398240000|2022-06-28 06:37:20|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1656398250000|2022-06-28 06:37:30|460.04|457.24|459.96|457.16|460.12|457.32|459.96|457.16|0
1656398260000|2022-06-28 06:37:40|460.12|457.32|460.27|457.47|460.27|457.47|460.12|457.32|0
1656398270000|2022-06-28 06:37:50|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1656398280000|2022-06-28 06:38:00|459.96|457.16|459.96|457.16|460.12|457.32|459.96|457.16|0
1656398290000|2022-06-28 06:38:10|459.81|457.01|459.81|457.01|459.96|457.16|459.81|457.01|0
1656398300000|2022-06-28 06:38:20|459.65|456.85|459.34|456.54|459.65|456.85|459.34|456.54|0
1656398310000|2022-06-28 06:38:30|459.03|456.23|459.03|456.23|459.19|456.39|459.03|456.23|0
1656398320000|2022-06-28 06:38:40|458.96|456.16|459.11|456.31|459.19|456.39|458.96|456.16|0
1656398330000|2022-06-28 06:38:50|459.03|456.23|458.88|456.08|459.03|456.23|458.88|456.08|0
1656398340000|2022-06-28 06:39:00|458.72|455.92|458.57|455.77|458.72|455.92|458.57|455.77|0
1656398350000|2022-06-28 06:39:10|458.65|455.85|459.03|456.23|459.03|456.23|458.65|455.85|0
1656398360000|2022-06-28 06:39:20|458.88|456.08|459.34|456.54|459.34|456.54|458.88|456.08|0
1656398370000|2022-06-28 06:39:30|459.19|456.39|459.19|456.39|459.19|456.39|459.19|456.39|0
1656398380000|2022-06-28 06:39:40|459.27|456.47|458.8|456|459.27|456.47|458.8|456|0
1656398390000|2022-06-28 06:39:50|459.03|456.23|458.88|456.08|459.03|456.23|458.88|456.08|0
1656398400000|2022-06-28 06:40:00|459.19|456.39|459.19|456.39|459.34|456.54|459.19|456.39|0
1656398410000|2022-06-28 06:40:10|459.34|456.54|459.03|456.23|459.34|456.54|458.88|456.08|0
1656398420000|2022-06-28 06:40:20|459.19|456.39|459.03|456.23|459.19|456.39|459.03|456.23|0
1656398430000|2022-06-28 06:40:30|458.88|456.08|458.72|455.92|458.88|456.08|458.72|455.92|0
1656398440000|2022-06-28 06:40:40|458.88|456.08|458.65|455.85|458.88|456.08|458.65|455.85|0
1656398450000|2022-06-28 06:40:50|458.57|455.77|458.88|456.08|458.88|456.08|458.57|455.77|0
1656398460000|2022-06-28 06:41:00|458.72|455.92|458.41|455.61|458.72|455.92|458.41|455.61|0
1656398470000|2022-06-28 06:41:10|458.57|455.77|458.41|455.61|458.57|455.77|458.41|455.61|0
1656398480000|2022-06-28 06:41:20|458.49|455.69|458.57|455.77|458.57|455.77|458.41|455.61|0
1656398490000|2022-06-28 06:41:30|458.49|455.69|458.41|455.61|458.49|455.69|458.41|455.61|0
1656398500000|2022-06-28 06:41:40|458.26|455.46|458.49|455.69|458.49|455.69|458.26|455.46|0
1656398510000|2022-06-28 06:41:50|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1656398520000|2022-06-28 06:42:00|458.1|455.3|458.1|455.3|458.1|455.3|458.1|455.3|0
1656398530000|2022-06-28 06:42:10|458.26|455.46|458.18|455.38|458.26|455.46|458.18|455.38|0
1656398540000|2022-06-28 06:42:20|458.26|455.46|458.18|455.38|458.26|455.46|458.1|455.3|0
1656398550000|2022-06-28 06:42:30|458.1|455.3|458.18|455.38|458.18|455.38|458.1|455.3|0
1656398560000|2022-06-28 06:42:40|458.1|455.3|457.95|455.15|458.1|455.3|457.95|455.15|0
1656398570000|2022-06-28 06:42:50|457.87|455.07|457.87|455.07|457.87|455.07|457.87|455.07|0
1656398580000|2022-06-28 06:43:00|457.79|454.99|457.79|454.99|457.79|454.99|457.64|454.84|0
1656398590000|2022-06-28 06:43:10|457.64|454.84|457.48|454.68|457.64|454.84|457.48|454.68|0
1656398600000|2022-06-28 06:43:20|457.33|454.53|457.33|454.53|457.33|454.53|457.17|454.37|0
1656398610000|2022-06-28 06:43:30|457.41|454.61|457.33|454.53|457.48|454.68|457.33|454.53|0
1656398620000|2022-06-28 06:43:40|457.48|454.68|457.33|454.53|457.48|454.68|457.33|454.53|0
1656398630000|2022-06-28 06:43:50|457.41|454.61|457.48|454.68|457.48|454.68|457.41|454.61|0
1656398640000|2022-06-28 06:44:00|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1656398650000|2022-06-28 06:44:10|457.33|454.53|457.64|454.84|457.64|454.84|457.33|454.53|0
1656398660000|2022-06-28 06:44:20|457.56|454.76|457.64|454.84|457.64|454.84|457.56|454.76|0
1656398670000|2022-06-28 06:44:30|457.48|454.68|457.64|454.84|457.64|454.84|457.48|454.68|0
1656398680000|2022-06-28 06:44:40|457.79|454.99|457.64|454.84|457.79|454.99|457.56|454.76|0
1656398690000|2022-06-28 06:44:50|457.72|454.92|457.64|454.84|457.72|454.92|457.48|454.68|0
1656398700000|2022-06-28 06:45:00|457.87|455.07|457.17|454.37|457.87|455.07|457.17|454.37|0
1656398710000|2022-06-28 06:45:10|457.33|454.53|457.48|454.68|457.48|454.68|457.33|454.53|0
1656398720000|2022-06-28 06:45:20|457.41|454.61|457.33|454.53|457.48|454.68|457.33|454.53|0
1656398730000|2022-06-28 06:45:30|457.48|454.68|457.48|454.68|457.48|454.68|457.48|454.68|0
1656398740000|2022-06-28 06:45:40|457.33|454.53|457.17|454.37|457.41|454.61|457.17|454.37|0
1656398750000|2022-06-28 06:45:50|457.33|454.53|457.33|454.53|457.33|454.53|457.17|454.37|0
1656398760000|2022-06-28 06:46:00|457.41|454.61|457.56|454.76|457.63|454.83|457.41|454.61|0
1656398770000|2022-06-28 06:46:10|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1656398780000|2022-06-28 06:46:20|457.1|454.3|457.02|454.22|457.1|454.3|457.02|454.22|0
1656398790000|2022-06-28 06:46:30|457.1|454.3|457.63|454.83|457.63|454.83|457.02|454.22|0
1656398800000|2022-06-28 06:46:40|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1656398810000|2022-06-28 06:46:50|457.71|454.91|457.94|455.14|457.94|455.14|457.63|454.83|0
1656398820000|2022-06-28 06:47:00|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1656398830000|2022-06-28 06:47:10|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1656398840000|2022-06-28 06:47:20|457.79|454.99|457.87|455.07|457.94|455.14|457.79|454.99|0
1656398850000|2022-06-28 06:47:30|457.63|454.83|457.87|455.07|457.94|455.14|457.63|454.83|0
1656398860000|2022-06-28 06:47:40|458.02|455.22|457.94|455.14|458.1|455.3|457.94|455.14|0
1656398880000|2022-06-28 06:48:00|458.1|455.3|458.1|455.3|458.25|455.45|458.1|455.3|0
1656398890000|2022-06-28 06:48:10|458.25|455.45|458.18|455.38|458.25|455.45|458.1|455.3|0
1656398900000|2022-06-28 06:48:20|458.1|455.3|458.1|455.3|458.25|455.45|458.1|455.3|0
1656398910000|2022-06-28 06:48:30|458.18|455.38|457.94|455.14|458.18|455.38|457.94|455.14|0
1656398920000|2022-06-28 06:48:40|457.79|454.99|457.79|454.99|457.87|455.07|457.79|454.99|0
1656398930000|2022-06-28 06:48:50|457.87|455.07|458.25|455.45|458.25|455.45|457.79|454.99|0
1656398940000|2022-06-28 06:49:00|458.1|455.3|458.1|455.3|458.1|455.3|458.1|455.3|0
1656398950000|2022-06-28 06:49:10|458.25|455.45|458.25|455.45|458.41|455.61|458.25|455.45|0
1656398960000|2022-06-28 06:49:20|458.18|455.38|458.25|455.45|458.25|455.45|458.1|455.3|0
1656398980000|2022-06-28 06:49:40|458.1|455.3|457.94|455.14|458.1|455.3|457.94|455.14|0
1656398990000|2022-06-28 06:49:50|457.71|454.91|457.79|454.99|457.79|454.99|457.71|454.91|0
1656399000000|2022-06-28 06:50:00|457.63|454.83|457.63|454.83|457.87|455.07|457.63|454.83|0
1656399010000|2022-06-28 06:50:10|457.48|454.68|457.87|455.07|457.87|455.07|457.48|454.68|0
1656399020000|2022-06-28 06:50:20|457.94|455.14|457.94|455.14|458.02|455.22|457.94|455.14|0
1656399030000|2022-06-28 06:50:30|458.1|455.3|458.1|455.3|458.1|455.3|458.02|455.22|0
1656399040000|2022-06-28 06:50:40|457.94|455.14|458.02|455.22|458.1|455.3|457.94|455.14|0
1656399050000|2022-06-28 06:50:50|458.18|455.38|458.25|455.45|458.25|455.45|458.18|455.38|0
1656399060000|2022-06-28 06:51:00|458.49|455.69|457.94|455.14|458.49|455.69|457.94|455.14|0
1656399070000|2022-06-28 06:51:10|457.79|454.99|458.1|455.3|458.18|455.38|457.79|454.99|0
1656399080000|2022-06-28 06:51:20|458.02|455.22|458.25|455.45|458.25|455.45|458.02|455.22|0
1656399090000|2022-06-28 06:51:30|458.1|455.3|458.18|455.38|458.18|455.38|458.1|455.3|0
1656399100000|2022-06-28 06:51:40|458.25|455.45|458.56|455.76|458.56|455.76|458.25|455.45|0
1656399110000|2022-06-28 06:51:50|458.72|455.92|458.56|455.76|458.72|455.92|458.56|455.76|0
1656399120000|2022-06-28 06:52:00|458.72|455.92|458.8|456|458.87|456.07|458.72|455.92|0
1656399130000|2022-06-28 06:52:10|458.72|455.92|458.87|456.07|458.87|456.07|458.72|455.92|0
1656399140000|2022-06-28 06:52:20|458.72|455.92|458.87|456.07|458.87|456.07|458.72|455.92|0
1656399150000|2022-06-28 06:52:30|458.95|456.15|458.72|455.92|458.95|456.15|458.72|455.92|0
1656399160000|2022-06-28 06:52:40|458.8|456|458.41|455.61|458.8|456|458.41|455.61|0
1656399170000|2022-06-28 06:52:50|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1656399180000|2022-06-28 06:53:00|458.56|455.76|458.41|455.61|458.56|455.76|458.41|455.61|0
1656399190000|2022-06-28 06:53:10|458.64|455.84|458.64|455.84|458.72|455.92|458.41|455.61|0
1656399200000|2022-06-28 06:53:20|458.72|455.92|458.64|455.84|458.8|456|458.64|455.84|0
1656399210000|2022-06-28 06:53:30|458.49|455.69|458.41|455.61|458.49|455.69|458.41|455.61|0
1656399220000|2022-06-28 06:53:40|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1656399230000|2022-06-28 06:53:50|458.41|455.61|458.02|455.22|458.41|455.61|458.02|455.22|0
1656399240000|2022-06-28 06:54:00|457.79|454.99|457.94|455.14|457.94|455.14|457.79|454.99|0
1656399250000|2022-06-28 06:54:10|458.1|455.3|458.33|455.53|458.33|455.53|458.1|455.3|0
1656399260000|2022-06-28 06:54:20|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1656399270000|2022-06-28 06:54:30|458.33|455.53|458.02|455.22|458.33|455.53|458.02|455.22|0
1656399280000|2022-06-28 06:54:40|458.1|455.3|458.1|455.3|458.1|455.3|457.94|455.14|0
1656399290000|2022-06-28 06:54:50|458.02|455.22|458.33|455.53|458.33|455.53|458.02|455.22|0
1656399300000|2022-06-28 06:55:00|458.41|455.61|458.41|455.61|458.56|455.76|458.33|455.53|0
1656399310000|2022-06-28 06:55:10|458.33|455.53|458.41|455.61|458.56|455.76|458.33|455.53|0
1656399320000|2022-06-28 06:55:20|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1656399330000|2022-06-28 06:55:30|458.41|455.61|458.41|455.61|458.56|455.76|458.41|455.61|0
1656399340000|2022-06-28 06:55:40|458.49|455.69|458.41|455.61|458.49|455.69|458.41|455.61|0
1656399350000|2022-06-28 06:55:50|458.33|455.53|458.33|455.53|458.41|455.61|458.33|455.53|0
1656399360000|2022-06-28 06:56:00|458.41|455.61|458.33|455.53|458.41|455.61|458.33|455.53|0
1656399370000|2022-06-28 06:56:10|458.56|455.76|458.72|455.92|458.72|455.92|458.56|455.76|0
1656399380000|2022-06-28 06:56:20|458.56|455.76|458.72|455.92|458.72|455.92|458.56|455.76|0
1656399390000|2022-06-28 06:56:30|458.87|456.07|458.72|455.92|458.87|456.07|458.72|455.92|0
1656399400000|2022-06-28 06:56:40|458.64|455.84|458.8|456|458.8|456|458.64|455.84|0
1656399410000|2022-06-28 06:56:50|458.72|455.92|459.03|456.23|459.03|456.23|458.72|455.92|0
1656399420000|2022-06-28 06:57:00|458.95|456.15|458.8|456|458.95|456.15|458.8|456|0
1656399430000|2022-06-28 06:57:10|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1656399440000|2022-06-28 06:57:20|458.56|455.76|458.8|456|458.8|456|458.56|455.76|0
1656399450000|2022-06-28 06:57:30|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1656399460000|2022-06-28 06:57:40|458.71|455.91|458.56|455.76|458.71|455.91|458.56|455.76|0
1656399470000|2022-06-28 06:57:50|458.64|455.84|458.71|455.91|458.71|455.91|458.64|455.84|0
1656399480000|2022-06-28 06:58:00|458.64|455.84|458.8|456|458.8|456|458.64|455.84|0
1656399490000|2022-06-28 06:58:10|458.87|456.07|459.18|456.38|459.18|456.38|458.87|456.07|0
1656399500000|2022-06-28 06:58:20|459.02|456.22|459.26|456.46|459.26|456.46|459.02|456.22|0
1656399510000|2022-06-28 06:58:30|459.34|456.54|459.57|456.77|459.8|457|459.34|456.54|0
1656399520000|2022-06-28 06:58:40|459.42|456.62|459.26|456.46|459.42|456.62|459.26|456.46|0
1656399530000|2022-06-28 06:58:50|459.33|456.53|459.33|456.53|459.33|456.53|459.18|456.38|0
1656399540000|2022-06-28 06:59:00|459.42|456.62|459.18|456.38|459.65|456.85|459.18|456.38|0
1656399550000|2022-06-28 06:59:10|459.02|456.22|459.02|456.22|459.18|456.38|459.02|456.22|0
1656399560000|2022-06-28 06:59:20|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1656399570000|2022-06-28 06:59:30|459.26|456.46|459.26|456.46|459.33|456.53|459.26|456.46|0
1656399580000|2022-06-28 06:59:40|459.33|456.53|459.18|456.38|459.33|456.53|459.18|456.38|0
1656399590000|2022-06-28 06:59:50|459.02|456.22|459.33|456.53|459.33|456.53|459.02|456.22|0
1656399600000|2022-06-28 07:00:00|459.42|456.62|458.48|455.68|459.42|456.62|458.48|455.68|0
1656399610000|2022-06-28 07:00:10|458.17|455.37|458.25|455.45|458.25|455.45|458.17|455.37|0
1656399620000|2022-06-28 07:00:20|458.02|455.22|458.02|455.22|458.09|455.29|457.94|455.14|0
1656399630000|2022-06-28 07:00:30|457.32|454.52|457.17|454.37|457.4|454.6|457.17|454.37|0
1656399640000|2022-06-28 07:00:40|456.7|453.9|457.17|454.37|457.17|454.37|456.7|453.9|0
1656399650000|2022-06-28 07:00:50|456.86|454.06|455.93|453.13|456.86|454.06|455.93|453.13|0
1656399660000|2022-06-28 07:01:00|456.01|453.21|456.39|453.59|456.39|453.59|456.01|453.21|0
1656399670000|2022-06-28 07:01:10|456.7|453.9|456.24|453.44|456.7|453.9|456.24|453.44|0
1656399680000|2022-06-28 07:01:20|456.16|453.36|455.93|453.13|456.24|453.44|455.93|453.13|0
1656399690000|2022-06-28 07:01:30|456.01|453.21|456.08|453.28|456.08|453.28|455.93|453.13|0
1656399700000|2022-06-28 07:01:40|456.39|453.59|456.39|453.59|456.55|453.75|456.24|453.44|0
1656399710000|2022-06-28 07:01:50|456.55|453.75|456.55|453.75|456.55|453.75|456.39|453.59|0
1656399720000|2022-06-28 07:02:00|456.7|453.9|457.25|454.45|457.25|454.45|456.7|453.9|0
1656399730000|2022-06-28 07:02:10|457.47|454.67|457.47|454.67|457.55|454.75|457.47|454.67|0
1656399740000|2022-06-28 07:02:20|457.01|454.21|456.55|453.75|457.01|454.21|456.55|453.75|0
1656399750000|2022-06-28 07:02:30|456.47|453.67|456.39|453.59|456.47|453.67|456.39|453.59|0
1656399760000|2022-06-28 07:02:40|456.32|453.52|456.86|454.06|456.86|454.06|456.32|453.52|0
1656399770000|2022-06-28 07:02:50|456.63|453.83|456.55|453.75|456.78|453.98|456.55|453.75|0
1656399780000|2022-06-28 07:03:00|456.63|453.83|457.01|454.21|457.01|454.21|456.63|453.83|0
1656399790000|2022-06-28 07:03:10|457.16|454.36|456.47|453.67|457.16|454.36|456.47|453.67|0
1656399800000|2022-06-28 07:03:20|456.78|453.98|457.16|454.36|457.16|454.36|456.78|453.98|0
1656399810000|2022-06-28 07:03:30|457.09|454.29|456.94|454.14|457.09|454.29|456.85|454.05|0
1656399820000|2022-06-28 07:03:40|457.01|454.21|457.47|454.67|457.47|454.67|457.01|454.21|0
1656399830000|2022-06-28 07:03:50|457.32|454.52|457.32|454.52|457.32|454.52|457.32|454.52|0
1656399840000|2022-06-28 07:04:00|457.16|454.36|457.24|454.44|457.47|454.67|457.16|454.36|0
1656399850000|2022-06-28 07:04:10|457.16|454.36|457.32|454.52|457.32|454.52|457.01|454.21|0
1656399860000|2022-06-28 07:04:20|457.24|454.44|457.09|454.29|457.32|454.52|457.09|454.29|0
1656399870000|2022-06-28 07:04:30|457.16|454.36|457.16|454.36|457.24|454.44|457.16|454.36|0
1656399880000|2022-06-28 07:04:40|457.32|454.52|457.4|454.6|457.4|454.6|457.24|454.44|0
1656399890000|2022-06-28 07:04:50|457.47|454.67|457.24|454.44|457.47|454.67|457.24|454.44|0
1656399900000|2022-06-28 07:05:00|457.04|454.64|457.43|455.03|457.43|455.03|457.04|454.64|0
1656399910000|2022-06-28 07:05:10|457.12|454.72|457.04|454.64|457.12|454.72|456.96|454.56|0
1656399920000|2022-06-28 07:05:20|456.96|454.56|457.12|454.72|457.12|454.72|456.96|454.56|0
1656399930000|2022-06-28 07:05:30|457.04|454.64|457.58|455.18|457.58|455.18|456.96|454.56|0
1656399940000|2022-06-28 07:05:40|457.2|454.8|457.27|454.87|457.35|454.95|457.2|454.8|0
1656399950000|2022-06-28 07:05:50|457.2|454.8|457.27|454.87|457.35|454.95|457.2|454.8|0
1656399960000|2022-06-28 07:06:00|457.58|455.18|457.58|455.18|457.89|455.49|457.58|455.18|0
1656399970000|2022-06-28 07:06:10|457.43|455.03|458.5|456.1|458.66|456.26|457.43|455.03|0
1656399980000|2022-06-28 07:06:20|458.2|455.8|457.07|454.67|458.35|455.95|457.07|454.67|0
1656399990000|2022-06-28 07:06:30|456.76|454.36|456.91|454.51|457.07|454.67|456.76|454.36|0
1656400000000|2022-06-28 07:06:40|456.69|454.29|456.99|454.59|456.99|454.59|456.61|454.21|0
1656400010000|2022-06-28 07:06:50|456.91|454.51|456.53|454.13|456.91|454.51|456.53|454.13|0
1656400020000|2022-06-28 07:07:00|456.3|453.9|456.38|453.98|456.38|453.98|456.3|453.9|0
1656400030000|2022-06-28 07:07:10|456.53|454.13|456.45|454.05|456.6|454.2|456.45|454.05|0
1656400040000|2022-06-28 07:07:20|456.76|454.36|456.84|454.44|456.99|454.59|456.76|454.36|0
1656400050000|2022-06-28 07:07:30|456.6|454.2|456.3|453.9|456.6|454.2|456.3|453.9|0
1656400060000|2022-06-28 07:07:40|456.14|453.74|456.3|453.9|456.3|453.9|456.14|453.74|0
1656400070000|2022-06-28 07:07:50|456.14|453.74|456.45|454.05|456.45|454.05|456.14|453.74|0
1656400080000|2022-06-28 07:08:00|456.38|453.98|456.38|453.98|456.6|454.2|456.38|453.98|0
1656400090000|2022-06-28 07:08:10|456.45|454.05|456.3|453.9|456.45|454.05|456.3|453.9|0
1656400100000|2022-06-28 07:08:20|456.45|454.05|456.6|454.2|456.68|454.28|456.45|454.05|0
1656400110000|2022-06-28 07:08:30|456.45|454.05|456.22|453.82|456.45|454.05|456.14|453.74|0
1656400120000|2022-06-28 07:08:40|456.38|453.98|456.3|453.9|456.38|453.98|456.3|453.9|0
1656400130000|2022-06-28 07:08:50|456.22|453.82|456.07|453.67|456.22|453.82|455.99|453.59|0
1656400140000|2022-06-28 07:09:00|455.52|453.12|455.52|453.12|455.52|453.12|455.37|452.97|0
1656400150000|2022-06-28 07:09:10|455.68|453.28|455.68|453.28|455.68|453.28|455.52|453.12|0
1656400160000|2022-06-28 07:09:20|455.45|453.05|455.91|453.51|455.91|453.51|455.45|453.05|0
1656400170000|2022-06-28 07:09:30|455.52|453.12|455.37|452.97|455.52|453.12|455.37|452.97|0
1656400180000|2022-06-28 07:09:40|455.52|453.12|455.99|453.59|455.99|453.59|455.52|453.12|0
1656400190000|2022-06-28 07:09:50|456.07|453.67|456.07|453.67|456.14|453.74|456.07|453.67|0
1656400200000|2022-06-28 07:10:00|456.29|453.89|455.76|453.36|456.29|453.89|455.68|453.28|0
1656400210000|2022-06-28 07:10:10|455.68|453.28|455.68|453.28|455.83|453.43|455.6|453.2|0
1656400220000|2022-06-28 07:10:20|455.83|453.43|455.76|453.36|455.83|453.43|455.68|453.28|0
1656400230000|2022-06-28 07:10:30|455.52|453.12|455.68|453.28|455.68|453.28|455.52|453.12|0
1656400240000|2022-06-28 07:10:40|455.52|453.12|455.37|452.97|455.52|453.12|455.37|452.97|0
1656400250000|2022-06-28 07:10:50|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1656400260000|2022-06-28 07:11:00|455.29|452.89|454.13|451.73|455.29|452.89|453.75|451.35|0
1656400270000|2022-06-28 07:11:10|453.75|451.35|452.29|449.89|453.98|451.58|452.29|449.89|0
1656400280000|2022-06-28 07:11:20|451.91|449.51|452.29|449.89|452.29|449.89|451.83|449.43|0
1656400290000|2022-06-28 07:11:30|452.44|450.04|452.29|449.89|452.44|450.04|452.13|449.73|0
1656400300000|2022-06-28 07:11:40|452.13|449.73|452.13|449.73|452.13|449.73|451.98|449.58|0
1656400310000|2022-06-28 07:11:50|452.06|449.66|451.98|449.58|452.06|449.66|451.98|449.58|0
1656400320000|2022-06-28 07:12:00|452.13|449.73|451.83|449.43|452.29|449.89|451.83|449.43|0
1656400330000|2022-06-28 07:12:10|451.98|449.58|451.83|449.43|451.98|449.58|451.67|449.27|0
1656400340000|2022-06-28 07:12:20|451.6|449.2|450.6|448.2|451.6|449.2|450.6|448.2|0
1656400350000|2022-06-28 07:12:30|450.68|448.28|450.37|447.97|450.68|448.28|450.29|447.89|0
1656400360000|2022-06-28 07:12:40|450.44|448.04|450.6|448.2|450.6|448.2|450.37|447.97|0
1656400370000|2022-06-28 07:12:50|450.44|448.04|448.91|446.51|450.44|448.04|448.91|446.51|0
1656400380000|2022-06-28 07:13:00|449.22|446.82|449.37|446.97|449.37|446.97|449.22|446.82|0
1656400390000|2022-06-28 07:13:10|449.22|446.82|449.3|446.9|449.37|446.97|449.22|446.82|0
1656400400000|2022-06-28 07:13:20|449.37|446.97|449.83|447.43|449.83|447.43|449.37|446.97|0
1656400410000|2022-06-28 07:13:30|449.76|447.36|449.53|447.13|449.98|447.58|449.53|447.13|0
1656400420000|2022-06-28 07:13:40|449.6|447.2|449.53|447.13|449.6|447.2|449.37|446.97|0
1656400430000|2022-06-28 07:13:50|449.76|447.36|449.6|447.2|449.76|447.36|449.6|447.2|0
1656400440000|2022-06-28 07:14:00|449.3|446.9|449.45|447.05|449.45|447.05|449.07|446.67|0
1656400450000|2022-06-28 07:14:10|449.3|446.9|449.53|447.13|449.53|447.13|449.3|446.9|0
1656400460000|2022-06-28 07:14:20|449.68|447.28|449.53|447.13|449.68|447.28|449.53|447.13|0
1656400470000|2022-06-28 07:14:30|449.37|446.97|449.91|447.51|449.98|447.58|449.37|446.97|0
1656400480000|2022-06-28 07:14:40|449.83|447.43|450.06|447.66|450.14|447.74|449.83|447.43|0
1656400490000|2022-06-28 07:14:50|450.14|447.74|450.37|447.97|450.44|448.04|450.14|447.74|0
1656400500000|2022-06-28 07:15:00|450.6|448.2|450.6|448.2|450.68|448.28|450.14|447.74|0
1656400510000|2022-06-28 07:15:10|450.9|448.5|451.29|448.89|451.29|448.89|450.9|448.5|0
1656400520000|2022-06-28 07:15:20|451.21|448.81|451.29|448.89|451.52|449.12|451.06|448.66|0
1656400530000|2022-06-28 07:15:30|451.21|448.81|451.75|449.35|451.75|449.35|451.21|448.81|0
1656400540000|2022-06-28 07:15:40|451.82|449.42|451.9|449.5|452.29|449.89|451.82|449.42|0
1656400550000|2022-06-28 07:15:50|451.98|449.58|452.13|449.73|452.13|449.73|451.98|449.58|0
1656400560000|2022-06-28 07:16:00|452.29|449.89|452.59|450.19|452.59|450.19|452.13|449.73|0
1656400570000|2022-06-28 07:16:10|452.98|450.58|452.75|450.35|452.98|450.58|452.52|450.12|0
1656400580000|2022-06-28 07:16:20|452.59|450.19|452.67|450.27|452.75|450.35|452.59|450.19|0
1656400590000|2022-06-28 07:16:30|452.59|450.19|452.52|450.12|452.59|450.19|452.44|450.04|0
1656400600000|2022-06-28 07:16:40|452.13|449.73|452.75|450.35|452.75|450.35|452.13|449.73|0
1656400610000|2022-06-28 07:16:50|452.44|450.04|452.44|450.04|452.59|450.19|452.44|450.04|0
1656400620000|2022-06-28 07:17:00|452.52|450.12|452.52|450.12|452.52|450.12|452.52|450.12|0
1656400630000|2022-06-28 07:17:10|452.44|450.04|452.59|450.19|452.59|450.19|452.36|449.96|0
1656400640000|2022-06-28 07:17:20|452.28|449.88|451.9|449.5|452.36|449.96|451.9|449.5|0
1656400650000|2022-06-28 07:17:30|451.52|449.12|451.67|449.27|451.75|449.35|451.52|449.12|0
1656400660000|2022-06-28 07:17:40|451.9|449.5|451.9|449.5|452.13|449.73|451.9|449.5|0
1656400670000|2022-06-28 07:17:50|452.13|449.73|451.52|449.12|452.13|449.73|451.52|449.12|0
1656400680000|2022-06-28 07:18:00|451.67|449.27|451.75|449.35|451.98|449.58|451.67|449.27|0
1656400690000|2022-06-28 07:18:10|451.67|449.27|451.52|449.12|451.67|449.27|451.52|449.12|0
1656400700000|2022-06-28 07:18:20|451.82|449.42|452.44|450.04|452.44|450.04|451.82|449.42|0
1656400710000|2022-06-28 07:18:30|452.21|449.81|452.21|449.81|452.21|449.81|451.98|449.58|0
1656400720000|2022-06-28 07:18:40|452.13|449.73|452.06|449.66|452.13|449.73|451.98|449.58|0
1656400730000|2022-06-28 07:18:50|452.21|449.81|452.28|449.88|452.28|449.88|452.21|449.81|0
1656400740000|2022-06-28 07:19:00|452.44|450.04|452.75|450.35|452.75|450.35|452.44|450.04|0
1656400750000|2022-06-28 07:19:10|452.67|450.27|452.59|450.19|452.67|450.27|452.52|450.12|0
1656400760000|2022-06-28 07:19:20|452.52|450.12|452.75|450.35|452.9|450.5|452.52|450.12|0
1656400770000|2022-06-28 07:19:30|452.9|450.5|453.05|450.65|453.05|450.65|452.9|450.5|0
1656400780000|2022-06-28 07:19:40|453.36|450.96|453.36|450.96|453.44|451.04|453.36|450.96|0
1656400790000|2022-06-28 07:19:50|453.21|450.81|453.82|451.42|453.82|451.42|453.21|450.81|0
1656400800000|2022-06-28 07:20:00|453.67|451.27|453.51|451.11|453.67|451.27|453.51|451.11|0
1656400810000|2022-06-28 07:20:10|453.44|451.04|453.51|451.11|453.51|451.11|453.29|450.89|0
1656400820000|2022-06-28 07:20:20|453.75|451.35|454.06|451.66|454.06|451.66|453.59|451.19|0
1656400830000|2022-06-28 07:20:30|453.98|451.58|454.59|452.19|454.59|452.19|453.98|451.58|0
1656400840000|2022-06-28 07:20:40|455.21|452.81|455.83|453.43|455.83|453.43|455.21|452.81|0
1656400850000|2022-06-28 07:20:50|455.36|452.96|455.21|452.81|455.67|453.27|455.21|452.81|0
1656400860000|2022-06-28 07:21:00|455.06|452.66|454.9|452.5|455.21|452.81|454.83|452.43|0
1656400870000|2022-06-28 07:21:10|454.98|452.58|454.9|452.5|455.21|452.81|454.9|452.5|0
1656400880000|2022-06-28 07:21:20|455.29|452.89|455.21|452.81|455.29|452.89|455.06|452.66|0
1656400890000|2022-06-28 07:21:30|455.36|452.96|455.67|453.27|455.67|453.27|455.36|452.96|0
1656400900000|2022-06-28 07:21:40|455.83|453.43|455.52|453.12|455.83|453.43|455.52|453.12|0
1656400910000|2022-06-28 07:21:50|455.36|452.96|455.14|452.74|455.36|452.96|455.14|452.74|0
1656400920000|2022-06-28 07:22:00|455.29|452.89|455.06|452.66|455.29|452.89|455.06|452.66|0
1656400930000|2022-06-28 07:22:10|454.9|452.5|455.21|452.81|455.29|452.89|454.9|452.5|0
1656400940000|2022-06-28 07:22:20|455.52|453.12|455.67|453.27|455.83|453.43|455.52|453.12|0
1656400950000|2022-06-28 07:22:30|455.83|453.43|455.83|453.43|455.83|453.43|455.75|453.35|0
1656400960000|2022-06-28 07:22:40|455.75|453.35|455.83|453.43|455.83|453.43|455.67|453.27|0
1656400970000|2022-06-28 07:22:50|455.75|453.35|457.06|454.66|457.14|454.74|455.75|453.35|0
1656400980000|2022-06-28 07:23:00|456.99|454.59|456.99|454.59|457.22|454.82|456.99|454.59|0
1656400990000|2022-06-28 07:23:10|456.91|454.51|456.75|454.35|456.91|454.51|456.6|454.2|0
1656401000000|2022-06-28 07:23:20|456.83|454.43|456.44|454.04|456.83|454.43|456.44|454.04|0
1656401010000|2022-06-28 07:23:30|456.29|453.89|456.22|453.82|456.29|453.89|456.14|453.74|0
1656401020000|2022-06-28 07:23:40|456.29|453.89|455.91|453.51|456.29|453.89|455.91|453.51|0
1656401030000|2022-06-28 07:23:50|455.83|453.43|456.06|453.66|456.06|453.66|455.83|453.43|0
1656401040000|2022-06-28 07:24:00|456.52|454.12|456.75|454.35|456.75|454.35|456.52|454.12|0
1656401050000|2022-06-28 07:24:10|456.91|454.51|456.91|454.51|456.91|454.51|456.75|454.35|0
1656401060000|2022-06-28 07:24:20|456.75|454.35|456.75|454.35|456.75|454.35|456.68|454.28|0
1656401070000|2022-06-28 07:24:30|456.91|454.51|457.3|454.9|457.3|454.9|456.91|454.51|0
1656401080000|2022-06-28 07:24:40|457.22|454.82|456.75|454.35|457.22|454.82|456.75|454.35|0
1656401090000|2022-06-28 07:24:50|456.29|453.89|455.75|453.35|456.29|453.89|455.67|453.27|0
1656401100000|2022-06-28 07:25:00|455.83|453.43|455.67|453.27|455.98|453.58|455.67|453.27|0
1656401110000|2022-06-28 07:25:10|455.91|453.51|456.13|453.73|456.13|453.73|455.91|453.51|0
1656401120000|2022-06-28 07:25:20|455.98|453.58|455.98|453.58|455.98|453.58|455.98|453.58|0
1656401130000|2022-06-28 07:25:30|455.75|453.35|456.22|453.82|456.44|454.04|455.75|453.35|0
1656401140000|2022-06-28 07:25:40|456.29|453.89|456.29|453.89|456.44|454.04|456.29|453.89|0
1656401150000|2022-06-28 07:25:50|455.83|453.43|456.29|453.89|456.29|453.89|455.75|453.35|0
1656401160000|2022-06-28 07:26:00|456.37|453.97|456.29|453.89|456.6|454.2|456.29|453.89|0
1656401170000|2022-06-28 07:26:10|456.6|454.2|456.21|453.81|456.6|454.2|456.21|453.81|0
1656401180000|2022-06-28 07:26:20|456.44|454.04|456.29|453.89|456.44|454.04|456.29|453.89|0
1656401190000|2022-06-28 07:26:30|456.44|454.04|456.83|454.43|456.83|454.43|456.44|454.04|0
1656401200000|2022-06-28 07:26:40|456.75|454.35|457.06|454.66|457.06|454.66|456.75|454.35|0
1656401210000|2022-06-28 07:26:50|456.91|454.51|456.44|454.04|456.91|454.51|456.44|454.04|0
1656401220000|2022-06-28 07:27:00|456.52|454.12|455.83|453.43|456.52|454.12|455.83|453.43|0
1656401230000|2022-06-28 07:27:10|456.44|454.04|457.68|455.28|457.68|455.28|456.44|454.04|0
1656401240000|2022-06-28 07:27:20|457.53|455.13|458.46|456.06|458.46|456.06|457.53|455.13|0
1656401250000|2022-06-28 07:27:30|458.61|456.21|458.77|456.37|459|456.6|458.61|456.21|0
1656401260000|2022-06-28 07:27:40|459.23|456.83|458.77|456.37|459.23|456.83|458.69|456.29|0
1656401270000|2022-06-28 07:27:50|459.16|456.76|459.39|456.99|459.39|456.99|459.08|456.68|0
1656401280000|2022-06-28 07:28:00|459.47|457.07|460.01|457.61|460.01|457.61|459.31|456.91|0
1656401290000|2022-06-28 07:28:10|459.85|457.45|460.01|457.61|460.01|457.61|459.7|457.3|0
1656401300000|2022-06-28 07:28:20|460.32|457.92|460.47|458.07|460.47|458.07|460.16|457.76|0
1656401310000|2022-06-28 07:28:30|460.63|458.23|460.47|458.07|460.63|458.23|460.24|457.84|0
1656401320000|2022-06-28 07:28:40|460.32|457.92|459.93|457.53|460.32|457.92|459.93|457.53|0
1656401330000|2022-06-28 07:28:50|460.09|457.69|460.09|457.69|460.32|457.92|460.09|457.69|0
1656401340000|2022-06-28 07:29:00|460.01|457.61|459.23|456.83|460.01|457.61|459.23|456.83|0
1656401350000|2022-06-28 07:29:10|459.54|457.14|459.85|457.45|459.85|457.45|459.54|457.14|0
1656401360000|2022-06-28 07:29:20|459.62|457.22|459.93|457.53|459.93|457.53|459.62|457.22|0
1656401370000|2022-06-28 07:29:30|459.62|457.22|460.24|457.84|460.24|457.84|459.62|457.22|0
1656401380000|2022-06-28 07:29:40|460.4|458|460.09|457.69|460.47|458.07|460.09|457.69|0
1656401390000|2022-06-28 07:29:50|460.16|457.76|460.01|457.61|460.16|457.76|460.01|457.61|0
1656401400000|2022-06-28 07:30:00|459.93|457.53|460.32|457.92|460.47|458.07|459.93|457.53|0
1656401410000|2022-06-28 07:30:10|460.4|458|460.47|458.07|460.47|458.07|460.32|457.92|0
1656401420000|2022-06-28 07:30:20|460.55|458.15|460.47|458.07|460.63|458.23|460.47|458.07|0
1656401430000|2022-06-28 07:30:30|460.63|458.23|460.63|458.23|460.63|458.23|460.47|458.07|0
1656401440000|2022-06-28 07:30:40|460.94|458.54|461.1|458.7|461.41|459.01|460.94|458.54|0
1656401450000|2022-06-28 07:30:50|461.25|458.85|461.25|458.85|461.56|459.16|461.25|458.85|0
1656401460000|2022-06-28 07:31:00|461.1|458.7|461.95|459.55|461.95|459.55|461.1|458.7|0
1656401470000|2022-06-28 07:31:10|462.03|459.63|461.41|459.01|462.03|459.63|461.41|459.01|0
1656401480000|2022-06-28 07:31:20|461.25|458.85|461.25|458.85|461.56|459.16|461.25|458.85|0
1656401490000|2022-06-28 07:31:30|461.49|459.09|462.27|459.87|462.27|459.87|461.49|459.09|0
1656401500000|2022-06-28 07:31:40|462.81|460.41|462.65|460.25|462.96|460.56|462.65|460.25|0
1656401510000|2022-06-28 07:31:50|462.58|460.18|461.59|459.19|462.65|460.25|461.59|459.19|0
1656401520000|2022-06-28 07:32:00|462.06|459.66|462.21|459.81|462.21|459.81|462.06|459.66|0
1656401530000|2022-06-28 07:32:10|462.06|459.66|462.06|459.66|462.21|459.81|462.06|459.66|0
1656401540000|2022-06-28 07:32:20|462.21|459.81|461.67|459.27|462.21|459.81|461.67|459.27|0
1656401550000|2022-06-28 07:32:30|461.59|459.19|461.12|458.72|461.59|459.19|461.12|458.72|0
1656401560000|2022-06-28 07:32:40|460.96|458.56|461.12|458.72|461.12|458.72|460.96|458.56|0
1656401570000|2022-06-28 07:32:50|460.89|458.49|460.96|458.56|461.27|458.87|460.89|458.49|0
1656401580000|2022-06-28 07:33:00|461.04|458.64|460.89|458.49|461.12|458.72|460.89|458.49|0
1656401590000|2022-06-28 07:33:10|460.81|458.41|460.73|458.33|460.81|458.41|460.73|458.33|0
1656401600000|2022-06-28 07:33:20|460.81|458.41|461.59|459.19|461.59|459.19|460.81|458.41|0
1656401610000|2022-06-28 07:33:30|461.82|459.42|461.59|459.19|461.9|459.5|461.59|459.19|0
1656401620000|2022-06-28 07:33:40|461.67|459.27|461.9|459.5|462.14|459.74|461.67|459.27|0
1656401630000|2022-06-28 07:33:50|461.98|459.58|462.05|459.65|462.14|459.74|461.98|459.58|0
1656401640000|2022-06-28 07:34:00|461.74|459.34|462.29|459.89|462.29|459.89|461.74|459.34|0
1656401650000|2022-06-28 07:34:10|462.37|459.97|462.52|460.12|462.52|460.12|462.37|459.97|0
1656401660000|2022-06-28 07:34:20|462.45|460.05|461.43|459.03|462.45|460.05|461.43|459.03|0
1656401670000|2022-06-28 07:34:30|461.36|458.96|461.36|458.96|461.36|458.96|461.27|458.87|0
1656401680000|2022-06-28 07:34:40|461.59|459.19|461.67|459.27|461.67|459.27|461.59|459.19|0
1656401690000|2022-06-28 07:34:50|461.59|459.19|461.43|459.03|461.59|459.19|461.43|459.03|0
1656401700000|2022-06-28 07:35:00|461.74|459.34|461.12|458.72|461.74|459.34|461.12|458.72|0
1656401710000|2022-06-28 07:35:10|460.73|458.33|461.04|458.64|461.12|458.72|460.73|458.33|0
1656401720000|2022-06-28 07:35:20|460.96|458.56|460.81|458.41|461.12|458.72|460.81|458.41|0
1656401730000|2022-06-28 07:35:30|461.27|458.87|461.51|459.11|461.51|459.11|461.27|458.87|0
1656401740000|2022-06-28 07:35:40|461.59|459.19|462.05|459.65|462.14|459.74|461.59|459.19|0
1656401750000|2022-06-28 07:35:50|461.74|459.34|461.9|459.5|461.9|459.5|461.74|459.34|0
1656401760000|2022-06-28 07:36:00|461.74|459.34|461.12|458.72|461.82|459.42|461.12|458.72|0
1656401770000|2022-06-28 07:36:10|461.43|459.03|462.21|459.81|462.21|459.81|461.43|459.03|0
1656401780000|2022-06-28 07:36:20|462.05|459.65|461.9|459.5|462.05|459.65|461.9|459.5|0
1656401790000|2022-06-28 07:36:30|461.74|459.34|462.05|459.65|462.13|459.73|461.74|459.34|0
1656401800000|2022-06-28 07:36:40|461.98|459.58|462.05|459.65|462.05|459.65|461.98|459.58|0
1656401810000|2022-06-28 07:36:50|461.82|459.42|461.43|459.03|461.82|459.42|461.43|459.03|0
1656401820000|2022-06-28 07:37:00|461.27|458.87|460.89|458.49|461.27|458.87|460.89|458.49|0
1656401830000|2022-06-28 07:37:10|461.12|458.72|460.81|458.41|461.12|458.72|460.81|458.41|0
1656401840000|2022-06-28 07:37:20|460.96|458.56|460.11|457.71|460.96|458.56|460.11|457.71|0
1656401850000|2022-06-28 07:37:30|460.03|457.63|459.87|457.47|460.03|457.63|459.64|457.24|0
1656401860000|2022-06-28 07:37:40|459.8|457.4|460.03|457.63|460.11|457.71|459.8|457.4|0
1656401870000|2022-06-28 07:37:50|460.18|457.78|460.11|457.71|460.49|458.09|460.11|457.71|0
1656401880000|2022-06-28 07:38:00|460.42|458.02|460.34|457.94|460.42|458.02|460.34|457.94|0
1656401890000|2022-06-28 07:38:10|460.42|458.02|460.96|458.56|460.96|458.56|460.34|457.94|0
1656401900000|2022-06-28 07:38:20|460.73|458.33|460.89|458.49|460.89|458.49|460.73|458.33|0
1656401910000|2022-06-28 07:38:30|460.73|458.33|460.65|458.25|460.81|458.41|460.65|458.25|0
1656401920000|2022-06-28 07:38:40|460.73|458.33|460.81|458.41|460.96|458.56|460.73|458.33|0
1656401930000|2022-06-28 07:38:50|461.58|459.18|461.35|458.95|461.58|459.18|461.35|458.95|0
1656401940000|2022-06-28 07:39:00|461.58|459.18|461.74|459.34|461.82|459.42|461.58|459.18|0
1656401950000|2022-06-28 07:39:10|461.82|459.42|461.27|458.87|461.82|459.42|461.27|458.87|0
1656401960000|2022-06-28 07:39:20|461.43|459.03|461.82|459.42|461.82|459.42|461.43|459.03|0
1656401970000|2022-06-28 07:39:30|461.98|459.58|462.13|459.73|462.13|459.73|461.98|459.58|0
1656401980000|2022-06-28 07:39:40|462.05|459.65|462.68|460.28|462.76|460.36|462.05|459.65|0
1656401990000|2022-06-28 07:39:50|462.91|460.51|462.99|460.59|462.99|460.59|462.83|460.43|0
1656402000000|2022-06-28 07:40:00|462.52|460.12|462.52|460.12|462.52|460.12|462.36|459.96|0
1656402010000|2022-06-28 07:40:10|463.15|460.75|462.83|460.43|463.15|460.75|462.68|460.28|0
1656402020000|2022-06-28 07:40:20|462.76|460.36|462.68|460.28|462.99|460.59|462.68|460.28|0
1656402030000|2022-06-28 07:40:30|462.6|460.2|461.74|459.34|462.6|460.2|461.74|459.34|0
1656402040000|2022-06-28 07:40:40|461.82|459.42|462.05|459.65|462.21|459.81|461.74|459.34|0
1656402050000|2022-06-28 07:40:50|461.9|459.5|461.9|459.5|462.13|459.73|461.9|459.5|0
1656402060000|2022-06-28 07:41:00|461.82|459.42|461.58|459.18|461.82|459.42|461.58|459.18|0
1656402070000|2022-06-28 07:41:10|461.74|459.34|462.05|459.65|462.05|459.65|461.58|459.18|0
1656402080000|2022-06-28 07:41:20|462.13|459.73|462.45|460.05|462.45|460.05|462.05|459.65|0
1656402090000|2022-06-28 07:41:30|462.52|460.12|462.45|460.05|462.6|460.2|462.45|460.05|0
1656402100000|2022-06-28 07:41:40|462.6|460.2|462.83|460.43|462.83|460.43|462.52|460.12|0
1656402110000|2022-06-28 07:41:50|462.68|460.28|462.6|460.2|462.68|460.28|462.6|460.2|0
1656402120000|2022-06-28 07:42:00|462.52|460.12|462.36|459.96|462.6|460.2|462.36|459.96|0
1656402130000|2022-06-28 07:42:10|462.52|460.12|462.68|460.28|462.83|460.43|462.52|460.12|0
1656402140000|2022-06-28 07:42:20|462.52|460.12|462.21|459.81|462.52|460.12|462.21|459.81|0
1656402150000|2022-06-28 07:42:30|461.74|459.34|461.74|459.34|461.9|459.5|461.58|459.18|0
1656402160000|2022-06-28 07:42:40|461.98|459.58|462.05|459.65|462.05|459.65|461.9|459.5|0
1656402170000|2022-06-28 07:42:50|462.13|459.73|461.9|459.5|462.13|459.73|461.9|459.5|0
1656402180000|2022-06-28 07:43:00|461.51|459.11|461.74|459.34|461.9|459.5|461.51|459.11|0
1656402190000|2022-06-28 07:43:10|461.9|459.5|462.21|459.81|462.21|459.81|461.9|459.5|0
1656402200000|2022-06-28 07:43:20|462.36|459.96|462.36|459.96|462.36|459.96|462.21|459.81|0
1656402210000|2022-06-28 07:43:30|462.21|459.81|462.21|459.81|462.21|459.81|462.21|459.81|0
1656402220000|2022-06-28 07:43:40|462.29|459.89|461.98|459.58|462.29|459.89|461.9|459.5|0
1656402230000|2022-06-28 07:43:50|462.13|459.73|461.98|459.58|462.13|459.73|461.98|459.58|0
1656402240000|2022-06-28 07:44:00|461.82|459.42|462.13|459.73|462.13|459.73|461.82|459.42|0
1656402250000|2022-06-28 07:44:10|461.89|459.49|462.13|459.73|462.13|459.73|461.66|459.26|0
1656402260000|2022-06-28 07:44:20|461.89|459.49|462.36|459.96|462.36|459.96|461.89|459.49|0
1656402270000|2022-06-28 07:44:30|462.68|460.28|462.91|460.51|463.23|460.83|462.68|460.28|0
1656402280000|2022-06-28 07:44:40|462.99|460.59|462.99|460.59|462.99|460.59|462.83|460.43|0
1656402290000|2022-06-28 07:44:50|462.6|460.2|462.99|460.59|462.99|460.59|462.6|460.2|0
1656402300000|2022-06-28 07:45:00|463.07|460.67|463.77|461.37|463.85|461.45|463.07|460.67|0
1656402310000|2022-06-28 07:45:10|463.3|460.9|463.3|460.9|463.46|461.06|463.3|460.9|0
1656402320000|2022-06-28 07:45:20|462.83|460.43|462.91|460.51|462.91|460.51|462.83|460.43|0
1656402330000|2022-06-28 07:45:30|462.52|460.12|462.44|460.04|462.76|460.36|462.44|460.04|0
1656402340000|2022-06-28 07:45:40|462.36|459.96|461.74|459.34|462.36|459.96|461.66|459.26|0
1656402350000|2022-06-28 07:45:50|461.89|459.49|462.44|460.04|462.52|460.12|461.89|459.49|0
1656402360000|2022-06-28 07:46:00|462.21|459.81|462.52|460.12|462.6|460.2|462.21|459.81|0
1656402370000|2022-06-28 07:46:10|462.44|460.04|462.13|459.73|462.44|460.04|462.13|459.73|0
1656402380000|2022-06-28 07:46:20|462.21|459.81|462.36|459.96|462.36|459.96|462.21|459.81|0
1656402390000|2022-06-28 07:46:30|462.67|460.27|462.52|460.12|462.67|460.27|462.52|460.12|0
1656402400000|2022-06-28 07:46:40|462.76|460.36|462.83|460.43|462.83|460.43|462.76|460.36|0
1656402410000|2022-06-28 07:46:50|463.14|460.74|462.99|460.59|463.14|460.74|462.83|460.43|0
1656402420000|2022-06-28 07:47:00|462.83|460.43|462.76|460.36|462.83|460.43|462.76|460.36|0
1656402430000|2022-06-28 07:47:10|462.36|459.96|462.67|460.27|462.67|460.27|462.36|459.96|0
1656402440000|2022-06-28 07:47:20|462.6|460.2|462.6|460.2|462.6|460.2|462.6|460.2|0
1656402450000|2022-06-28 07:47:30|462.44|460.04|462.83|460.43|462.83|460.43|462.36|459.96|0
1656402460000|2022-06-28 07:47:40|462.91|460.51|462.99|460.59|462.99|460.59|462.91|460.51|0
1656402470000|2022-06-28 07:47:50|463.3|460.9|463.3|460.9|463.38|460.98|463.3|460.9|0
1656402480000|2022-06-28 07:48:00|463.46|461.06|463.77|461.37|463.77|461.37|463.46|461.06|0
1656402490000|2022-06-28 07:48:10|463.61|461.21|463.61|461.21|463.61|461.21|463.54|461.14|0
1656402500000|2022-06-28 07:48:20|463.54|461.14|463.3|460.9|463.77|461.37|463.3|460.9|0
1656402510000|2022-06-28 07:48:30|463.14|460.74|462.99|460.59|463.14|460.74|462.91|460.51|0
1656402520000|2022-06-28 07:48:40|463.07|460.67|463.3|460.9|463.38|460.98|463.07|460.67|0
1656402530000|2022-06-28 07:48:50|463.38|460.98|464.71|462.31|464.71|462.31|463.3|460.9|0
1656402540000|2022-06-28 07:49:00|464.32|461.92|464.63|462.23|464.71|462.31|464.32|461.92|0
1656402550000|2022-06-28 07:49:10|464.95|462.55|464.95|462.55|464.95|462.55|464.86|462.46|0
1656402560000|2022-06-28 07:49:20|465.02|462.62|465.34|462.94|465.96|463.56|465.02|462.62|0
1656402570000|2022-06-28 07:49:30|465.42|463.02|465.02|462.62|465.49|463.09|465.02|462.62|0
1656402580000|2022-06-28 07:49:40|464.86|462.46|464.71|462.31|464.86|462.46|464.71|462.31|0
1656402590000|2022-06-28 07:49:50|465.1|462.7|464.95|462.55|465.1|462.7|464.71|462.31|0
1656402600000|2022-06-28 07:50:00|464.71|462.31|465.02|462.62|465.18|462.78|464.71|462.31|0
1656402610000|2022-06-28 07:50:10|464.39|461.99|464.39|461.99|464.39|461.99|464.08|461.68|0
1656402620000|2022-06-28 07:50:20|464.32|461.92|464.24|461.84|464.32|461.92|464.24|461.84|0
1656402630000|2022-06-28 07:50:30|464.48|462.08|464.63|462.23|464.63|462.23|464.48|462.08|0
1656402640000|2022-06-28 07:50:40|464.55|462.15|464.86|462.46|464.86|462.46|464.55|462.15|0
1656402650000|2022-06-28 07:50:50|464.79|462.39|464.55|462.15|464.79|462.39|464.55|462.15|0
1656402660000|2022-06-28 07:51:00|464.71|462.31|464.71|462.31|464.95|462.55|464.71|462.31|0
1656402670000|2022-06-28 07:51:10|464.79|462.39|463.92|461.52|464.79|462.39|463.92|461.52|0
1656402680000|2022-06-28 07:51:20|464.16|461.76|464.08|461.68|464.16|461.76|464.08|461.68|0
1656402690000|2022-06-28 07:51:30|464.16|461.76|463.45|461.05|464.16|461.76|463.45|461.05|0
1656402700000|2022-06-28 07:51:40|463.38|460.98|463.14|460.74|463.38|460.98|462.83|460.43|0
1656402710000|2022-06-28 07:51:50|462.99|460.59|463.22|460.82|463.22|460.82|462.91|460.51|0
1656402720000|2022-06-28 07:52:00|463.77|461.37|463.77|461.37|463.77|461.37|463.61|461.21|0
1656402730000|2022-06-28 07:52:10|463.22|460.82|463.14|460.74|463.3|460.9|462.99|460.59|0
1656402750000|2022-06-28 07:52:30|463.22|460.82|463.22|460.82|463.45|461.05|463.22|460.82|0
1656402760000|2022-06-28 07:52:40|463.3|460.9|462.83|460.43|463.3|460.9|462.83|460.43|0
1656402770000|2022-06-28 07:52:50|462.99|460.59|462.83|460.43|462.99|460.59|462.83|460.43|0
1656402780000|2022-06-28 07:53:00|462.75|460.35|462.29|459.89|462.75|460.35|462.29|459.89|0
1656402790000|2022-06-28 07:53:10|462.36|459.96|462.2|459.8|462.36|459.96|462.2|459.8|0
1656402800000|2022-06-28 07:53:20|462.13|459.73|462.05|459.65|462.13|459.73|462.05|459.65|0
1656402810000|2022-06-28 07:53:30|462.13|459.73|461.82|459.42|462.13|459.73|461.82|459.42|0
1656402820000|2022-06-28 07:53:40|461.89|459.49|461.74|459.34|461.89|459.49|461.66|459.26|0
1656402830000|2022-06-28 07:53:50|461.89|459.49|461.74|459.34|462.05|459.65|461.74|459.34|0
1656402840000|2022-06-28 07:54:00|461.66|459.26|461.74|459.34|461.74|459.34|461.66|459.26|0
1656402850000|2022-06-28 07:54:10|461.27|458.87|461.19|458.79|461.42|459.02|461.19|458.79|0
1656402860000|2022-06-28 07:54:20|461.11|458.71|461.04|458.64|461.11|458.71|460.72|458.32|0
1656402870000|2022-06-28 07:54:30|460.8|458.4|460.88|458.48|461.11|458.71|460.8|458.4|0
1656402880000|2022-06-28 07:54:40|460.72|458.32|460.8|458.4|460.88|458.48|460.72|458.32|0
1656402890000|2022-06-28 07:54:50|460.72|458.32|461.58|459.18|461.58|459.18|460.72|458.32|0
1656402900000|2022-06-28 07:55:00|461.5|459.1|460.96|458.56|461.5|459.1|460.96|458.56|0
1656402910000|2022-06-28 07:55:10|461.19|458.79|461.27|458.87|461.27|458.87|461.11|458.71|0
1656402920000|2022-06-28 07:55:20|461.42|459.02|461.73|459.33|461.73|459.33|461.42|459.02|0
1656402930000|2022-06-28 07:55:30|461.42|459.02|461.58|459.18|461.58|459.18|461.42|459.02|0
1656402940000|2022-06-28 07:55:40|461.42|459.02|460.8|458.4|461.42|459.02|460.8|458.4|0
1656402950000|2022-06-28 07:55:50|461.11|458.71|460.95|458.55|461.11|458.71|460.72|458.32|0
1656402960000|2022-06-28 07:56:00|460.8|458.4|460.64|458.24|460.8|458.4|460.64|458.24|0
1656402970000|2022-06-28 07:56:10|460.72|458.32|461.27|458.87|461.27|458.87|460.72|458.32|0
1656402980000|2022-06-28 07:56:20|461.42|459.02|461.73|459.33|461.73|459.33|461.42|459.02|0
1656402990000|2022-06-28 07:56:30|461.66|459.26|461.58|459.18|461.66|459.26|461.58|459.18|0
1656403000000|2022-06-28 07:56:40|461.5|459.1|461.66|459.26|461.97|459.57|461.5|459.1|0
1656403010000|2022-06-28 07:56:50|461.58|459.18|461.58|459.18|461.66|459.26|461.5|459.1|0
1656403020000|2022-06-28 07:57:00|461.42|459.02|461.58|459.18|461.58|459.18|461.42|459.02|0
1656403030000|2022-06-28 07:57:10|461.5|459.1|462.05|459.65|462.05|459.65|461.5|459.1|0
1656403040000|2022-06-28 07:57:20|461.89|459.49|461.89|459.49|461.97|459.57|461.89|459.49|0
1656403050000|2022-06-28 07:57:30|461.82|459.42|461.58|459.18|461.89|459.49|461.58|459.18|0
1656403060000|2022-06-28 07:57:40|461.73|459.33|461.5|459.1|461.73|459.33|461.5|459.1|0
1656403070000|2022-06-28 07:57:50|461.73|459.33|461.5|459.1|461.73|459.33|461.5|459.1|0
1656403080000|2022-06-28 07:58:00|461.27|458.87|461.73|459.33|461.73|459.33|461.27|458.87|0
1656403090000|2022-06-28 07:58:10|461.27|458.87|461.35|458.95|461.42|459.02|461.27|458.87|0
1656403100000|2022-06-28 07:58:20|461.27|458.87|461.27|458.87|461.27|458.87|461.11|458.71|0
1656403110000|2022-06-28 07:58:30|461.19|458.79|460.72|458.32|461.19|458.79|460.64|458.24|0
1656403120000|2022-06-28 07:58:40|460.8|458.4|460.95|458.55|460.95|458.55|460.64|458.24|0
1656403130000|2022-06-28 07:58:50|461.03|458.63|460.64|458.24|461.03|458.63|460.64|458.24|0
1656403140000|2022-06-28 07:59:00|460.57|458.17|460.95|458.55|461.03|458.63|460.57|458.17|0
1656403150000|2022-06-28 07:59:10|461.03|458.63|460.49|458.09|461.03|458.63|460.49|458.09|0
1656403160000|2022-06-28 07:59:20|460.57|458.17|460.57|458.17|460.57|458.17|460.49|458.09|0
1656403170000|2022-06-28 07:59:30|460.49|458.09|460.41|458.01|460.49|458.09|460.33|457.93|0
1656403180000|2022-06-28 07:59:40|460.49|458.09|460.57|458.17|460.57|458.17|460.49|458.09|0
1656403190000|2022-06-28 07:59:50|460.33|457.93|460.33|457.93|460.33|457.93|460.17|457.77|0
1656403200000|2022-06-28 08:00:00|460.26|457.86|460.49|458.09|460.64|458.24|460.26|457.86|0
1656403210000|2022-06-28 08:00:10|460.57|458.17|460.41|458.01|460.64|458.24|460.33|457.93|0
1656403220000|2022-06-28 08:00:20|460.33|457.93|460.17|457.77|460.33|457.93|460.17|457.77|0
1656403230000|2022-06-28 08:00:30|460.02|457.62|460.49|458.09|460.49|458.09|460.02|457.62|0
1656403250000|2022-06-28 08:00:50|460.64|458.24|460.49|458.09|460.64|458.24|460.49|458.09|0
1656403260000|2022-06-28 08:01:00|460.33|457.93|460.8|458.4|460.8|458.4|460.17|457.77|0
1656403270000|2022-06-28 08:01:10|460.95|458.55|460.88|458.48|460.95|458.55|460.88|458.48|0
1656403280000|2022-06-28 08:01:20|460.8|458.4|460.64|458.24|460.8|458.4|460.64|458.24|0
1656403290000|2022-06-28 08:01:30|460.57|458.17|460.57|458.17|460.64|458.24|460.49|458.09|0
1656403300000|2022-06-28 08:01:40|460.25|457.85|459.79|457.39|460.25|457.85|459.79|457.39|0
1656403310000|2022-06-28 08:01:50|459.71|457.31|459.17|456.77|459.71|457.31|459.17|456.77|0
1656403320000|2022-06-28 08:02:00|459.01|456.61|459.08|456.68|459.32|456.92|459.01|456.61|0
1656403330000|2022-06-28 08:02:10|459.17|456.77|459.08|456.68|459.24|456.84|459.08|456.68|0
1656403340000|2022-06-28 08:02:20|458.62|456.22|458.46|456.06|458.62|456.22|458.46|456.06|0
1656403350000|2022-06-28 08:02:30|458.31|455.91|458.39|455.99|458.46|456.06|458.31|455.91|0
1656403360000|2022-06-28 08:02:40|458.62|456.22|458.62|456.22|458.7|456.3|458.62|456.22|0
1656403370000|2022-06-28 08:02:50|458.77|456.37|458.08|455.68|458.77|456.37|458.08|455.68|0
1656403380000|2022-06-28 08:03:00|458.15|455.75|458.31|455.91|458.31|455.91|458.15|455.75|0
1656403390000|2022-06-28 08:03:10|458.46|456.06|458.46|456.06|458.62|456.22|458.46|456.06|0
1656403400000|2022-06-28 08:03:20|458.77|456.37|458.31|455.91|458.77|456.37|458.31|455.91|0
1656403410000|2022-06-28 08:03:30|458.23|455.83|458.39|455.99|458.39|455.99|458.23|455.83|0
1656403420000|2022-06-28 08:03:40|458.46|456.06|458.31|455.91|458.46|456.06|458.15|455.75|0
1656403430000|2022-06-28 08:03:50|458.23|455.83|458.31|455.91|458.39|455.99|458.23|455.83|0
1656403440000|2022-06-28 08:04:00|458.39|455.99|458.15|455.75|458.39|455.99|458.08|455.68|0
1656403450000|2022-06-28 08:04:10|457.84|455.44|457.84|455.44|457.84|455.44|457.84|455.44|0
1656403460000|2022-06-28 08:04:20|458|455.6|457.84|455.44|458|455.6|457.84|455.44|0
1656403470000|2022-06-28 08:04:30|458|455.6|458.15|455.75|458.15|455.75|458|455.6|0
1656403480000|2022-06-28 08:04:40|457.92|455.52|457.92|455.52|457.92|455.52|457.92|455.52|0
1656403490000|2022-06-28 08:04:50|458|455.6|458|455.6|458|455.6|458|455.6|0
1656403520000|2022-06-28 08:05:20|458.15|455.75|458|455.6|458.15|455.75|458|455.6|0
1656403530000|2022-06-28 08:05:30|457.77|455.37|457.22|454.82|457.77|455.37|457.22|454.82|0
1656403540000|2022-06-28 08:05:40|456.91|454.51|456.75|454.35|456.91|454.51|456.6|454.2|0
1656403550000|2022-06-28 08:05:50|456.68|454.28|456.68|454.28|456.68|454.28|456.6|454.2|0
1656403560000|2022-06-28 08:06:00|456.91|454.51|457.15|454.75|457.22|454.82|456.91|454.51|0
1656403570000|2022-06-28 08:06:10|457.22|454.82|457.46|455.06|457.46|455.06|457.22|454.82|0
1656403580000|2022-06-28 08:06:20|457.84|455.44|458.08|455.68|458.31|455.91|457.84|455.44|0
1656403590000|2022-06-28 08:06:30|458|455.6|458.77|456.37|458.77|456.37|457.84|455.44|0
1656403600000|2022-06-28 08:06:40|458.7|456.3|458.77|456.37|458.77|456.37|458.62|456.22|0
1656403610000|2022-06-28 08:06:50|458.7|456.3|458.62|456.22|458.7|456.3|458.62|456.22|0
1656403620000|2022-06-28 08:07:00|458.46|456.06|458.31|455.91|458.46|456.06|458.23|455.83|0
1656403630000|2022-06-28 08:07:10|458.46|456.06|458.93|456.53|458.93|456.53|458.46|456.06|0
1656403640000|2022-06-28 08:07:20|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1656403650000|2022-06-28 08:07:30|457.77|455.37|457.61|455.21|457.84|455.44|457.61|455.21|0
1656403660000|2022-06-28 08:07:40|457.77|455.37|457.68|455.28|457.77|455.37|457.68|455.28|0
1656403670000|2022-06-28 08:07:50|457.77|455.37|457.46|455.06|457.77|455.37|457.46|455.06|0
1656403680000|2022-06-28 08:08:00|457.37|454.97|457.99|455.59|457.99|455.59|457.37|454.97|0
1656403690000|2022-06-28 08:08:10|458.15|455.75|457.77|455.37|458.15|455.75|457.77|455.37|0
1656403700000|2022-06-28 08:08:20|457.68|455.28|457.68|455.28|457.68|455.28|457.53|455.13|0
1656403710000|2022-06-28 08:08:30|457.53|455.13|457.37|454.97|457.53|455.13|457.37|454.97|0
1656403720000|2022-06-28 08:08:40|457.53|455.13|457.84|455.44|457.84|455.44|457.53|455.13|0
1656403730000|2022-06-28 08:08:50|457.77|455.37|457.68|455.28|457.77|455.37|457.53|455.13|0
1656403740000|2022-06-28 08:09:00|457.76|455.36|457.84|455.44|457.99|455.59|457.76|455.36|0
1656403750000|2022-06-28 08:09:10|457.99|455.59|458.15|455.75|458.31|455.91|457.99|455.59|0
1656403760000|2022-06-28 08:09:20|457.68|455.28|458.31|455.91|458.31|455.91|457.68|455.28|0
1656403770000|2022-06-28 08:09:30|458.23|455.83|458.23|455.83|458.23|455.83|458.15|455.75|0
1656403780000|2022-06-28 08:09:40|458.46|456.06|458.62|456.22|458.62|456.22|458.46|456.06|0
1656403790000|2022-06-28 08:09:50|458.93|456.53|459.08|456.68|459.08|456.68|458.77|456.37|0
1656403800000|2022-06-28 08:10:00|458.85|456.45|458.54|456.14|458.85|456.45|458.46|456.06|0
1656403810000|2022-06-28 08:10:10|458.77|456.37|458.77|456.37|458.77|456.37|458.7|456.3|0
1656403820000|2022-06-28 08:10:20|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1656403830000|2022-06-28 08:10:30|458.7|456.3|458.7|456.3|458.77|456.37|458.62|456.22|0
1656403840000|2022-06-28 08:10:40|458.77|456.37|459.24|456.84|459.24|456.84|458.62|456.22|0
1656403850000|2022-06-28 08:10:50|459.08|456.68|459.39|456.99|459.39|456.99|459.08|456.68|0
1656403860000|2022-06-28 08:11:00|459.16|456.76|459.01|456.61|459.16|456.76|458.93|456.53|0
1656403870000|2022-06-28 08:11:10|458.93|456.53|458.93|456.53|459.08|456.68|458.93|456.53|0
1656403880000|2022-06-28 08:11:20|459.01|456.61|459.08|456.68|459.16|456.76|459.01|456.61|0
1656403890000|2022-06-28 08:11:30|459.24|456.84|459.24|456.84|459.32|456.92|459.24|456.84|0
1656403900000|2022-06-28 08:11:40|459.32|456.92|459.08|456.68|459.39|456.99|459.08|456.68|0
1656403910000|2022-06-28 08:11:50|459.01|456.61|459.01|456.61|459.01|456.61|458.93|456.53|0
1656403920000|2022-06-28 08:12:00|458.77|456.37|458.77|456.37|458.85|456.45|458.77|456.37|0
1656403940000|2022-06-28 08:12:20|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1656403950000|2022-06-28 08:12:30|458.85|456.45|458.77|456.37|458.85|456.45|458.77|456.37|0
1656403960000|2022-06-28 08:12:40|458.85|456.45|458.77|456.37|458.85|456.45|458.77|456.37|0
1656403980000|2022-06-28 08:13:00|458.93|456.53|458.77|456.37|459.08|456.68|458.77|456.37|0
1656403990000|2022-06-28 08:13:10|459.08|456.68|459.32|456.92|459.32|456.92|458.93|456.53|0
1656404000000|2022-06-28 08:13:20|459.24|456.84|458.93|456.53|459.24|456.84|458.93|456.53|0
1656404010000|2022-06-28 08:13:30|458.77|456.37|458.77|456.37|458.93|456.53|458.77|456.37|0
1656404020000|2022-06-28 08:13:40|459.01|456.61|458.77|456.37|459.01|456.61|458.77|456.37|0
1656404030000|2022-06-28 08:13:50|458.85|456.45|458.77|456.37|458.85|456.45|458.77|456.37|0
1656404040000|2022-06-28 08:14:00|458.85|456.45|458.85|456.45|458.92|456.52|458.85|456.45|0
1656404050000|2022-06-28 08:14:10|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1656404080000|2022-06-28 08:14:40|458.92|456.52|459.08|456.68|459.24|456.84|458.92|456.52|0
1656404090000|2022-06-28 08:14:50|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1656404100000|2022-06-28 08:15:00|459.16|456.76|459.08|456.68|459.16|456.76|459.08|456.68|0
1656404110000|2022-06-28 08:15:10|458.92|456.52|458.92|456.52|458.92|456.52|458.77|456.37|0
1656404130000|2022-06-28 08:15:30|458.85|456.45|458.77|456.37|458.85|456.45|458.77|456.37|0
1656404140000|2022-06-28 08:15:40|458.85|456.45|458.85|456.45|458.85|456.45|458.77|456.37|0
1656404150000|2022-06-28 08:15:50|459.01|456.61|459.08|456.68|459.08|456.68|459.01|456.61|0
1656404160000|2022-06-28 08:16:00|459.01|456.61|458.61|456.21|459.01|456.61|458.61|456.21|0
1656404170000|2022-06-28 08:16:10|458.69|456.29|458.46|456.06|458.77|456.37|458.46|456.06|0
1656404180000|2022-06-28 08:16:20|458.3|455.9|458.3|455.9|458.3|455.9|458.15|455.75|0
1656404190000|2022-06-28 08:16:30|457.99|455.59|458.46|456.06|458.46|456.06|457.84|455.44|0
1656404200000|2022-06-28 08:16:40|458.61|456.21|458.61|456.21|458.61|456.21|458.46|456.06|0
1656404210000|2022-06-28 08:16:50|458.54|456.14|458.61|456.21|458.61|456.21|458.54|456.14|0
1656404220000|2022-06-28 08:17:00|458.15|455.75|458.15|455.75|458.3|455.9|458.15|455.75|0
1656404230000|2022-06-28 08:17:10|458.3|455.9|458.3|455.9|458.3|455.9|458.23|455.83|0
1656404240000|2022-06-28 08:17:20|458.38|455.98|458.61|456.21|458.61|456.21|458.38|455.98|0
1656404250000|2022-06-28 08:17:30|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1656404260000|2022-06-28 08:17:40|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1656404270000|2022-06-28 08:17:50|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1656404280000|2022-06-28 08:18:00|459.16|456.76|459.39|456.99|459.55|457.15|459.16|456.76|0
1656404290000|2022-06-28 08:18:10|459.55|457.15|459.32|456.92|459.55|457.15|459.08|456.68|0
1656404300000|2022-06-28 08:18:20|458.92|456.52|458.77|456.37|459.08|456.68|458.77|456.37|0
1656404310000|2022-06-28 08:18:30|458.46|456.06|458.46|456.06|458.46|456.06|458.3|455.9|0
1656404320000|2022-06-28 08:18:40|458.54|456.14|458.46|456.06|458.54|456.14|458.3|455.9|0
1656404330000|2022-06-28 08:18:50|458.69|456.29|458.77|456.37|458.77|456.37|458.69|456.29|0
1656404340000|2022-06-28 08:19:00|458.69|456.29|458.3|455.9|458.69|456.29|458.3|455.9|0
1656404350000|2022-06-28 08:19:10|458.46|456.06|458.92|456.52|458.92|456.52|458.38|455.98|0
1656404360000|2022-06-28 08:19:20|458.77|456.37|458.69|456.29|458.77|456.37|458.61|456.21|0
1656404370000|2022-06-28 08:19:30|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1656404380000|2022-06-28 08:19:40|458.46|456.06|458.85|456.45|458.92|456.52|458.46|456.06|0
1656404390000|2022-06-28 08:19:50|459.08|456.68|458.92|456.52|459.08|456.68|458.77|456.37|0
1656404400000|2022-06-28 08:20:00|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1656404410000|2022-06-28 08:20:10|457.84|455.44|457.68|455.28|457.99|455.59|457.68|455.28|0
1656404420000|2022-06-28 08:20:20|457.53|455.13|457.3|454.9|457.53|455.13|457.3|454.9|0
1656404430000|2022-06-28 08:20:30|457.53|455.13|457.14|454.74|457.53|455.13|457.14|454.74|0
1656404440000|2022-06-28 08:20:40|457.37|454.97|457.06|454.66|457.37|454.97|457.06|454.66|0
1656404450000|2022-06-28 08:20:50|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1656404460000|2022-06-28 08:21:00|456.99|454.59|456.99|454.59|457.06|454.66|456.99|454.59|0
1656404470000|2022-06-28 08:21:10|457.14|454.74|457.99|455.59|457.99|455.59|457.14|454.74|0
1656404480000|2022-06-28 08:21:20|457.92|455.52|457.68|455.28|457.92|455.52|457.68|455.28|0
1656404490000|2022-06-28 08:21:30|457.61|455.21|457.52|455.12|457.68|455.28|457.52|455.12|0
1656404500000|2022-06-28 08:21:40|457.68|455.28|457.68|455.28|457.68|455.28|457.61|455.21|0
1656404510000|2022-06-28 08:21:50|457.61|455.21|457.52|455.12|457.61|455.21|457.52|455.12|0
1656404520000|2022-06-28 08:22:00|457.37|454.97|457.68|455.28|457.68|455.28|457.37|454.97|0
1656404530000|2022-06-28 08:22:10|457.52|455.12|457.21|454.81|457.52|455.12|457.14|454.74|0
1656404540000|2022-06-28 08:22:20|457.14|454.74|457.21|454.81|457.21|454.81|457.06|454.66|0
1656404550000|2022-06-28 08:22:30|457.06|454.66|457.21|454.81|457.37|454.97|457.06|454.66|0
1656404560000|2022-06-28 08:22:40|457.06|454.66|456.9|454.5|457.06|454.66|456.9|454.5|0
1656404570000|2022-06-28 08:22:50|456.83|454.43|456.9|454.5|457.06|454.66|456.83|454.43|0
1656404580000|2022-06-28 08:23:00|456.98|454.58|457.06|454.66|457.06|454.66|456.9|454.5|0
1656404590000|2022-06-28 08:23:10|457.37|454.97|457.6|455.2|457.6|455.2|457.37|454.97|0
1656404600000|2022-06-28 08:23:20|457.45|455.05|456.98|454.58|457.45|455.05|456.98|454.58|0
1656404610000|2022-06-28 08:23:30|457.14|454.74|457.37|454.97|457.37|454.97|457.14|454.74|0
1656404620000|2022-06-28 08:23:40|457.21|454.81|458.03|455.63|458.19|455.79|457.21|454.81|0
1656404630000|2022-06-28 08:23:50|457.88|455.48|458.11|455.71|458.11|455.71|457.88|455.48|0
1656404640000|2022-06-28 08:24:00|458.42|456.02|458.89|456.49|458.89|456.49|458.42|456.02|0
1656404650000|2022-06-28 08:24:10|458.73|456.33|458.81|456.41|458.81|456.41|458.65|456.25|0
1656404660000|2022-06-28 08:24:20|458.73|456.33|458.73|456.33|458.81|456.41|458.73|456.33|0
1656404670000|2022-06-28 08:24:30|458.89|456.49|459.12|456.72|459.12|456.72|458.89|456.49|0
1656404680000|2022-06-28 08:24:40|458.96|456.56|458.81|456.41|458.96|456.56|458.65|456.25|0
1656404690000|2022-06-28 08:24:50|458.34|455.94|458.34|455.94|458.42|456.02|458.34|455.94|0
1656404700000|2022-06-28 08:25:00|458.11|455.71|457.88|455.48|458.11|455.71|457.88|455.48|0
1656404710000|2022-06-28 08:25:10|457.72|455.32|457.88|455.48|457.88|455.48|457.72|455.32|0
1656404720000|2022-06-28 08:25:20|457.72|455.32|458.03|455.63|458.03|455.63|457.57|455.17|0
1656404730000|2022-06-28 08:25:30|457.88|455.48|457.72|455.32|457.88|455.48|457.72|455.32|0
1656404740000|2022-06-28 08:25:40|457.88|455.48|457.8|455.4|457.88|455.48|457.8|455.4|0
1656404750000|2022-06-28 08:25:50|457.72|455.32|458.19|455.79|458.19|455.79|457.72|455.32|0
1656404760000|2022-06-28 08:26:00|458.11|455.71|458.19|455.79|458.19|455.79|458.03|455.63|0
1656404770000|2022-06-28 08:26:10|458.27|455.87|458.03|455.63|458.27|455.87|458.03|455.63|0
1656404780000|2022-06-28 08:26:20|457.72|455.32|457.8|455.4|457.8|455.4|457.72|455.32|0
1656404790000|2022-06-28 08:26:30|457.72|455.32|457.72|455.32|457.72|455.32|457.57|455.17|0
1656404800000|2022-06-28 08:26:40|457.57|455.17|458.03|455.63|458.03|455.63|457.57|455.17|0
1656404810000|2022-06-28 08:26:50|457.96|455.56|457.8|455.4|457.96|455.56|457.8|455.4|0
1656404820000|2022-06-28 08:27:00|457.96|455.56|457.72|455.32|457.96|455.56|457.72|455.32|0
1656404830000|2022-06-28 08:27:10|457.87|455.47|457.72|455.32|457.87|455.47|457.72|455.32|0
1656404840000|2022-06-28 08:27:20|457.65|455.25|457.8|455.4|457.8|455.4|457.65|455.25|0
1656404850000|2022-06-28 08:27:30|457.72|455.32|457.8|455.4|457.87|455.47|457.72|455.32|0
1656404860000|2022-06-28 08:27:40|457.72|455.32|457.72|455.32|457.8|455.4|457.65|455.25|0
1656404870000|2022-06-28 08:27:50|457.65|455.25|457.65|455.25|457.65|455.25|457.65|455.25|0
1656404890000|2022-06-28 08:28:10|457.56|455.16|457.65|455.25|457.65|455.25|457.56|455.16|0
1656404900000|2022-06-28 08:28:20|457.56|455.16|457.25|454.85|457.65|455.25|457.25|454.85|0
1656404910000|2022-06-28 08:28:30|457.1|454.7|457.65|455.25|457.65|455.25|457.1|454.7|0
1656404920000|2022-06-28 08:28:40|457.56|455.16|457.65|455.25|457.65|455.25|457.56|455.16|0
1656404930000|2022-06-28 08:28:50|457.56|455.16|457.49|455.09|457.56|455.16|457.49|455.09|0
1656404940000|2022-06-28 08:29:00|457.64|455.24|457.87|455.47|457.87|455.47|457.56|455.16|0
1656404950000|2022-06-28 08:29:10|458.42|456.02|458.26|455.86|458.42|456.02|458.26|455.86|0
1656404960000|2022-06-28 08:29:20|458.34|455.94|458.18|455.78|458.34|455.94|458.18|455.78|0
1656404970000|2022-06-28 08:29:30|458.11|455.71|458.18|455.78|458.18|455.78|458.11|455.71|0
1656404980000|2022-06-28 08:29:40|458.26|455.86|457.8|455.4|458.26|455.86|457.8|455.4|0
1656404990000|2022-06-28 08:29:50|457.87|455.47|457.41|455.01|457.87|455.47|457.41|455.01|0
1656405000000|2022-06-28 08:30:00|457.33|454.93|457.72|455.32|457.72|455.32|457.33|454.93|0
1656405010000|2022-06-28 08:30:10|457.87|455.47|457.87|455.47|457.87|455.47|457.72|455.32|0
1656405020000|2022-06-28 08:30:20|457.72|455.32|457.8|455.4|457.8|455.4|457.72|455.32|0
1656405030000|2022-06-28 08:30:30|457.87|455.47|457.49|455.09|457.87|455.47|457.41|455.01|0
1656405040000|2022-06-28 08:30:40|457.56|455.16|457.49|455.09|457.56|455.16|457.49|455.09|0
1656405050000|2022-06-28 08:30:50|457.56|455.16|457.72|455.32|457.72|455.32|457.49|455.09|0
1656405060000|2022-06-28 08:31:00|457.64|455.24|457.72|455.32|457.72|455.32|457.64|455.24|0
1656405070000|2022-06-28 08:31:10|457.64|455.24|457.56|455.16|457.64|455.24|457.56|455.16|0
1656405080000|2022-06-28 08:31:20|457.72|455.32|457.8|455.4|457.8|455.4|457.72|455.32|0
1656405090000|2022-06-28 08:31:30|457.87|455.47|457.95|455.55|457.95|455.55|457.87|455.47|0
1656405100000|2022-06-28 08:31:40|457.87|455.47|457.72|455.32|457.87|455.47|457.72|455.32|0
1656405110000|2022-06-28 08:31:50|457.8|455.4|457.49|455.09|457.8|455.4|457.49|455.09|0
1656405120000|2022-06-28 08:32:00|457.41|455.01|457.41|455.01|457.41|455.01|457.41|455.01|0
1656405130000|2022-06-28 08:32:10|457.56|455.16|457.72|455.32|457.72|455.32|457.56|455.16|0
1656405140000|2022-06-28 08:32:20|457.56|455.16|457.56|455.16|457.56|455.16|457.56|455.16|0
1656405150000|2022-06-28 08:32:30|457.64|455.24|457.33|454.93|457.64|455.24|457.33|454.93|0
1656405160000|2022-06-28 08:32:40|457.25|454.85|457.41|455.01|457.41|455.01|457.25|454.85|0
1656405170000|2022-06-28 08:32:50|457.49|455.09|457.56|455.16|457.56|455.16|457.49|455.09|0
1656405180000|2022-06-28 08:33:00|457.49|455.09|457.56|455.16|457.56|455.16|457.49|455.09|0
1656405190000|2022-06-28 08:33:10|457.41|455.01|457.56|455.16|457.56|455.16|457.41|455.01|0
1656405200000|2022-06-28 08:33:20|457.41|455.01|457.41|455.01|457.41|455.01|457.41|455.01|0
1656405210000|2022-06-28 08:33:30|457.49|455.09|457.56|455.16|457.56|455.16|457.49|455.09|0
1656405220000|2022-06-28 08:33:40|457.64|455.24|457.95|455.55|457.95|455.55|457.64|455.24|0
1656405230000|2022-06-28 08:33:50|457.87|455.47|457.87|455.47|457.95|455.55|457.87|455.47|0
1656405240000|2022-06-28 08:34:00|457.8|455.4|457.64|455.24|457.8|455.4|457.56|455.16|0
1656405250000|2022-06-28 08:34:10|457.72|455.32|457.95|455.55|457.95|455.55|457.56|455.16|0
1656405260000|2022-06-28 08:34:20|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1656405270000|2022-06-28 08:34:30|458.03|455.63|458.11|455.71|458.11|455.71|458.03|455.63|0
1656405280000|2022-06-28 08:34:40|458.18|455.78|458.34|455.94|458.34|455.94|458.18|455.78|0
1656405290000|2022-06-28 08:34:50|458.49|456.09|458.96|456.56|458.96|456.56|458.49|456.09|0
1656405300000|2022-06-28 08:35:00|459.27|456.87|459.11|456.71|459.27|456.87|459.11|456.71|0
1656405310000|2022-06-28 08:35:10|459.04|456.64|458.65|456.25|459.04|456.64|458.65|456.25|0
1656405320000|2022-06-28 08:35:20|458.73|456.33|458.8|456.4|458.8|456.4|458.73|456.33|0
1656405330000|2022-06-28 08:35:30|458.65|456.25|458.18|455.78|458.65|456.25|458.18|455.78|0
1656405340000|2022-06-28 08:35:40|458.26|455.86|458.34|455.94|458.42|456.02|458.26|455.86|0
1656405350000|2022-06-28 08:35:50|458.42|456.02|458.42|456.02|458.49|456.09|458.42|456.02|0
1656405360000|2022-06-28 08:36:00|458.34|455.94|458.11|455.71|458.34|455.94|457.87|455.47|0
1656405370000|2022-06-28 08:36:10|457.87|455.47|458.11|455.71|458.11|455.71|457.87|455.47|0
1656405380000|2022-06-28 08:36:20|458.26|455.86|458.26|455.86|458.26|455.86|458.26|455.86|0
1656405390000|2022-06-28 08:36:30|458.34|455.94|458.18|455.78|458.34|455.94|458.11|455.71|0
1656405400000|2022-06-28 08:36:40|458.11|455.71|458.26|455.86|458.26|455.86|458.11|455.71|0
1656405410000|2022-06-28 08:36:50|458.11|455.71|458.18|455.78|458.26|455.86|458.11|455.71|0
1656405420000|2022-06-28 08:37:00|458.11|455.71|457.56|455.16|458.11|455.71|457.56|455.16|0
1656405430000|2022-06-28 08:37:10|457.72|455.32|457.72|455.32|457.72|455.32|457.72|455.32|0
1656405440000|2022-06-28 08:37:20|457.87|455.47|457.72|455.32|457.87|455.47|457.56|455.16|0
1656405450000|2022-06-28 08:37:30|457.8|455.4|457.64|455.24|457.8|455.4|457.64|455.24|0
1656405460000|2022-06-28 08:37:40|457.72|455.32|457.72|455.32|457.72|455.32|457.72|455.32|0
1656405470000|2022-06-28 08:37:50|457.87|455.47|457.8|455.4|457.87|455.47|457.8|455.4|0
1656405480000|2022-06-28 08:38:00|457.87|455.47|458.49|456.09|458.49|456.09|457.87|455.47|0
1656405490000|2022-06-28 08:38:10|458.11|455.71|457.87|455.47|458.11|455.71|457.72|455.32|0
1656405500000|2022-06-28 08:38:20|457.8|455.4|457.72|455.32|457.8|455.4|457.72|455.32|0
1656405510000|2022-06-28 08:38:30|457.56|455.16|457.25|454.85|457.56|455.16|457.25|454.85|0
1656405520000|2022-06-28 08:38:40|457.1|454.7|457.02|454.62|457.1|454.7|457.02|454.62|0
1656405530000|2022-06-28 08:38:50|457.1|454.7|457.25|454.85|457.25|454.85|457.1|454.7|0
1656405540000|2022-06-28 08:39:00|457.41|455.01|457.33|454.93|457.41|455.01|457.33|454.93|0
1656405550000|2022-06-28 08:39:10|457.41|455.01|457.56|455.16|457.56|455.16|457.41|455.01|0
1656405560000|2022-06-28 08:39:20|457.41|455.01|456.94|454.54|457.41|455.01|456.94|454.54|0
1656405570000|2022-06-28 08:39:30|456.79|454.39|456.48|454.08|456.79|454.39|456.48|454.08|0
1656405580000|2022-06-28 08:39:40|456.32|453.92|456.17|453.77|456.32|453.92|456.17|453.77|0
1656405590000|2022-06-28 08:39:50|456.25|453.85|456.32|453.92|456.63|454.23|456.25|453.85|0
1656405600000|2022-06-28 08:40:00|456.48|454.08|456.79|454.39|456.87|454.47|456.48|454.08|0
1656405610000|2022-06-28 08:40:10|456.63|454.23|456.71|454.31|456.71|454.31|456.63|454.23|0
1656405620000|2022-06-28 08:40:20|456.63|454.23|457.1|454.7|457.1|454.7|456.63|454.23|0
1656405630000|2022-06-28 08:40:30|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1656405640000|2022-06-28 08:40:40|457.1|454.7|457.25|454.85|457.25|454.85|457.1|454.7|0
1656405650000|2022-06-28 08:40:50|457.49|455.09|458.03|455.63|458.03|455.63|457.49|455.09|0
1656405660000|2022-06-28 08:41:00|458.02|455.62|457.95|455.55|458.11|455.71|457.95|455.55|0
1656405670000|2022-06-28 08:41:10|457.87|455.47|457.95|455.55|457.95|455.55|457.87|455.47|0
1656405680000|2022-06-28 08:41:20|457.87|455.47|457.71|455.31|457.87|455.47|457.56|455.16|0
1656405690000|2022-06-28 08:41:30|457.87|455.47|457.25|454.85|457.87|455.47|457.25|454.85|0
1656405700000|2022-06-28 08:41:40|457.56|455.16|457.64|455.24|457.64|455.24|457.56|455.16|0
1656405710000|2022-06-28 08:41:50|457.56|455.16|457.64|455.24|457.64|455.24|457.56|455.16|0
1656405720000|2022-06-28 08:42:00|457.8|455.4|458.33|455.93|458.33|455.93|457.8|455.4|0
1656405730000|2022-06-28 08:42:10|458.11|455.71|458.02|455.62|458.11|455.71|457.8|455.4|0
1656405740000|2022-06-28 08:42:20|458.18|455.78|457.95|455.55|458.18|455.78|457.95|455.55|0
1656405750000|2022-06-28 08:42:30|458.11|455.71|458.11|455.71|458.11|455.71|458.02|455.62|0
1656405760000|2022-06-28 08:42:40|457.95|455.55|457.71|455.31|458.02|455.62|457.71|455.31|0
1656405770000|2022-06-28 08:42:50|457.87|455.47|457.71|455.31|457.95|455.55|457.71|455.31|0
1656405780000|2022-06-28 08:43:00|457.87|455.47|458.1|455.7|458.1|455.7|457.87|455.47|0
1656405790000|2022-06-28 08:43:10|457.87|455.47|457.95|455.55|457.95|455.55|457.87|455.47|0
1656405800000|2022-06-28 08:43:20|457.87|455.47|458.02|455.62|458.02|455.62|457.87|455.47|0
1656405810000|2022-06-28 08:43:30|458.18|455.78|457.95|455.55|458.18|455.78|457.95|455.55|0
1656405820000|2022-06-28 08:43:40|457.87|455.47|458.02|455.62|458.02|455.62|457.87|455.47|0
1656405830000|2022-06-28 08:43:50|457.95|455.55|457.95|455.55|458.1|455.7|457.95|455.55|0
1656405840000|2022-06-28 08:44:00|458.02|455.62|457.95|455.55|458.02|455.62|457.95|455.55|0
1656405850000|2022-06-28 08:44:10|457.79|455.39|457.87|455.47|457.87|455.47|457.79|455.39|0
1656405860000|2022-06-28 08:44:20|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1656405870000|2022-06-28 08:44:30|457.87|455.47|458.1|455.7|458.1|455.7|457.87|455.47|0
1656405880000|2022-06-28 08:44:40|458.02|455.62|458.18|455.78|458.33|455.93|458.02|455.62|0
1656405890000|2022-06-28 08:44:50|458.26|455.86|458.18|455.78|458.26|455.86|458.18|455.78|0
1656405900000|2022-06-28 08:45:00|458.33|455.93|458.1|455.7|458.33|455.93|458.1|455.7|0
1656405910000|2022-06-28 08:45:10|458.02|455.62|458.18|455.78|458.18|455.78|457.95|455.55|0
1656405920000|2022-06-28 08:45:20|458.02|455.62|458.02|455.62|458.1|455.7|458.02|455.62|0
1656405930000|2022-06-28 08:45:30|458.1|455.7|458.02|455.62|458.1|455.7|458.02|455.62|0
1656405940000|2022-06-28 08:45:40|458.18|455.78|458.1|455.7|458.18|455.78|458.02|455.62|0
1656405950000|2022-06-28 08:45:50|458.02|455.62|457.95|455.55|458.1|455.7|457.95|455.55|0
1656405960000|2022-06-28 08:46:00|457.79|455.39|457.71|455.31|457.87|455.47|457.71|455.31|0
1656405970000|2022-06-28 08:46:10|457.64|455.24|457.71|455.31|457.71|455.31|457.64|455.24|0
1656405980000|2022-06-28 08:46:20|457.25|454.85|457.4|455|457.4|455|457.25|454.85|0
1656405990000|2022-06-28 08:46:30|457.33|454.93|457.4|455|457.4|455|457.25|454.85|0
1656406000000|2022-06-28 08:46:40|457.56|455.16|457.64|455.24|457.71|455.31|457.56|455.16|0
1656406010000|2022-06-28 08:46:50|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1656406020000|2022-06-28 08:47:00|457.87|455.47|457.87|455.47|457.95|455.55|457.87|455.47|0
1656406030000|2022-06-28 08:47:10|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1656406040000|2022-06-28 08:47:20|457.87|455.47|458.1|455.7|458.1|455.7|457.64|455.24|0
1656406050000|2022-06-28 08:47:30|458.02|455.62|458.33|455.93|458.33|455.93|458.02|455.62|0
1656406060000|2022-06-28 08:47:40|458.49|456.09|458.72|456.32|458.8|456.4|458.49|456.09|0
1656406070000|2022-06-28 08:47:50|458.57|456.17|458.41|456.01|458.57|456.17|458.41|456.01|0
1656406080000|2022-06-28 08:48:00|458.49|456.09|458.33|455.93|458.49|456.09|458.33|455.93|0
1656406090000|2022-06-28 08:48:10|458.18|455.78|458.26|455.86|458.26|455.86|458.18|455.78|0
1656406100000|2022-06-28 08:48:20|458.57|456.17|458.49|456.09|458.57|456.17|458.49|456.09|0
1656406110000|2022-06-28 08:48:30|458.64|456.24|458.72|456.32|458.72|456.32|458.64|456.24|0
1656406120000|2022-06-28 08:48:40|458.8|456.4|458.64|456.24|458.8|456.4|458.64|456.24|0
1656406130000|2022-06-28 08:48:50|458.33|455.93|458.41|456.01|458.41|456.01|458.26|455.86|0
1656406140000|2022-06-28 08:49:00|458.33|455.93|458.1|455.7|458.33|455.93|458.1|455.7|0
1656406150000|2022-06-28 08:49:10|458.02|455.62|458.02|455.62|458.02|455.62|457.95|455.55|0
1656406160000|2022-06-28 08:49:20|458.18|455.78|458.1|455.7|458.26|455.86|458.1|455.7|0
1656406170000|2022-06-28 08:49:30|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1656406180000|2022-06-28 08:49:40|458.1|455.7|457.79|455.39|458.1|455.7|457.79|455.39|0
1656406190000|2022-06-28 08:49:50|457.95|455.55|457.87|455.47|457.95|455.55|457.87|455.47|0
1656406200000|2022-06-28 08:50:00|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1656406210000|2022-06-28 08:50:10|457.87|455.47|457.71|455.31|457.87|455.47|457.71|455.31|0
1656406220000|2022-06-28 08:50:20|457.87|455.47|457.71|455.31|457.87|455.47|457.71|455.31|0
1656406230000|2022-06-28 08:50:30|457.56|455.16|457.87|455.47|457.87|455.47|457.56|455.16|0
1656406240000|2022-06-28 08:50:40|457.64|455.24|457.71|455.31|457.87|455.47|457.64|455.24|0
1656406250000|2022-06-28 08:50:50|457.56|455.16|457.64|455.24|457.71|455.31|457.56|455.16|0
1656406260000|2022-06-28 08:51:00|457.71|455.31|457.64|455.24|457.71|455.31|457.56|455.16|0
1656406270000|2022-06-28 08:51:10|457.71|455.31|457.71|455.31|457.71|455.31|457.64|455.24|0
1656406280000|2022-06-28 08:51:20|457.56|455.16|457.56|455.16|457.56|455.16|457.56|455.16|0
1656406290000|2022-06-28 08:51:30|457.48|455.08|457.56|455.16|457.56|455.16|457.48|455.08|0
1656406300000|2022-06-28 08:51:40|457.79|455.39|457.64|455.24|457.79|455.39|457.64|455.24|0
1656406310000|2022-06-28 08:51:50|457.71|455.31|457.79|455.39|457.79|455.39|457.64|455.24|0
1656406320000|2022-06-28 08:52:00|457.71|455.31|457.87|455.47|457.87|455.47|457.71|455.31|0
1656406330000|2022-06-28 08:52:10|457.79|455.39|457.79|455.39|457.87|455.47|457.79|455.39|0
1656406340000|2022-06-28 08:52:20|457.71|455.31|457.4|455|457.71|455.31|457.4|455|0
1656406350000|2022-06-28 08:52:30|457.09|454.69|457.09|454.69|457.09|454.69|457.09|454.69|0
1656406360000|2022-06-28 08:52:40|456.94|454.54|457.25|454.85|457.4|455|456.94|454.54|0
1656406370000|2022-06-28 08:52:50|457.33|454.93|457.4|455|457.4|455|457.33|454.93|0
1656406380000|2022-06-28 08:53:00|457.25|454.85|457.25|454.85|457.25|454.85|456.78|454.38|0
1656406390000|2022-06-28 08:53:10|457.17|454.77|456.94|454.54|457.17|454.77|456.94|454.54|0
1656406400000|2022-06-28 08:53:20|456.78|454.38|457.09|454.69|457.17|454.77|456.78|454.38|0
1656406410000|2022-06-28 08:53:30|457.25|454.85|457.09|454.69|457.25|454.85|457.09|454.69|0
1656406420000|2022-06-28 08:53:40|456.94|454.54|457.25|454.85|457.25|454.85|456.86|454.46|0
1656406430000|2022-06-28 08:53:50|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1656406440000|2022-06-28 08:54:00|457.25|454.85|456.94|454.54|457.25|454.85|456.94|454.54|0
1656406450000|2022-06-28 08:54:10|456.86|454.46|457.17|454.77|457.25|454.85|456.86|454.46|0
1656406460000|2022-06-28 08:54:20|457.09|454.69|456.94|454.54|457.17|454.77|456.94|454.54|0
1656406470000|2022-06-28 08:54:30|457.09|454.69|456.94|454.54|457.09|454.69|456.94|454.54|0
1656406480000|2022-06-28 08:54:40|456.86|454.46|457.02|454.62|457.09|454.69|456.86|454.46|0
1656406490000|2022-06-28 08:54:50|456.78|454.38|456.63|454.23|456.86|454.46|456.63|454.23|0
1656406500000|2022-06-28 08:55:00|456.47|454.07|456.32|453.92|456.71|454.31|456.32|453.92|0
1656406510000|2022-06-28 08:55:10|456.24|453.84|456.32|453.92|456.32|453.92|456.24|453.84|0
1656406520000|2022-06-28 08:55:20|456.47|454.07|456.47|454.07|456.47|454.07|456.47|454.07|0
1656406530000|2022-06-28 08:55:30|456.32|453.92|456.47|454.07|456.47|454.07|456.32|453.92|0
1656406540000|2022-06-28 08:55:40|456.32|453.92|456.32|453.92|456.47|454.07|456.32|453.92|0
1656406560000|2022-06-28 08:56:00|456.16|453.76|456.16|453.76|456.16|453.76|456.16|453.76|0
1656406570000|2022-06-28 08:56:10|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1656406580000|2022-06-28 08:56:20|456.09|453.69|455.7|453.3|456.09|453.69|455.47|453.07|0
1656406590000|2022-06-28 08:56:30|455.54|453.14|455.54|453.14|455.54|453.14|455.39|452.99|0
1656406600000|2022-06-28 08:56:40|455.39|452.99|455.24|452.84|455.39|452.99|455.24|452.84|0
1656406610000|2022-06-28 08:56:50|455.23|452.83|455.08|452.68|455.23|452.83|455.08|452.68|0
1656406620000|2022-06-28 08:57:00|455.16|452.76|455.23|452.83|455.23|452.83|455.16|452.76|0
1656406630000|2022-06-28 08:57:10|455.16|452.76|454.93|452.53|455.16|452.76|454.93|452.53|0
1656406640000|2022-06-28 08:57:20|455.08|452.68|454.7|452.3|455.08|452.68|454.7|452.3|0
1656406650000|2022-06-28 08:57:30|455.01|452.61|454.7|452.3|455.01|452.61|454.7|452.3|0
1656406660000|2022-06-28 08:57:40|454.93|452.53|454.85|452.45|454.93|452.53|454.77|452.37|0
1656406670000|2022-06-28 08:57:50|454.93|452.53|455.01|452.61|455.01|452.61|454.93|452.53|0
1656406680000|2022-06-28 08:58:00|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1656406690000|2022-06-28 08:58:10|455.39|452.99|455.31|452.91|455.39|452.99|455.31|452.91|0
1656406700000|2022-06-28 08:58:20|455.23|452.83|455.08|452.68|455.23|452.83|455.08|452.68|0
1656406710000|2022-06-28 08:58:30|454.93|452.53|454.77|452.37|454.93|452.53|454.77|452.37|0
1656406720000|2022-06-28 08:58:40|454.62|452.22|454.62|452.22|454.62|452.22|454.46|452.06|0
1656406730000|2022-06-28 08:58:50|454.46|452.06|454.77|452.37|454.77|452.37|454.46|452.06|0
1656406740000|2022-06-28 08:59:00|455.01|452.61|454.85|452.45|455.01|452.61|454.85|452.45|0
1656406750000|2022-06-28 08:59:10|455.01|452.61|455.08|452.68|455.08|452.68|454.93|452.53|0
1656406760000|2022-06-28 08:59:20|454.93|452.53|454.93|452.53|454.93|452.53|454.77|452.37|0
1656406770000|2022-06-28 08:59:30|454.85|452.45|454.77|452.37|454.85|452.45|454.77|452.37|0
1656406780000|2022-06-28 08:59:40|454.85|452.45|454.93|452.53|454.93|452.53|454.77|452.37|0
1656406790000|2022-06-28 08:59:50|454.77|452.37|454.62|452.22|454.77|452.37|454.62|452.22|0
1656406800000|2022-06-28 09:00:00|454.93|452.53|454.77|452.37|454.93|452.53|454.77|452.37|0
1656406810000|2022-06-28 09:00:10|454.62|452.22|454.62|452.22|454.7|452.3|454.62|452.22|0
1656406820000|2022-06-28 09:00:20|454.7|452.3|454.62|452.22|454.77|452.37|454.62|452.22|0
1656406830000|2022-06-28 09:00:30|454.77|452.37|454.7|452.3|454.77|452.37|454.62|452.22|0
1656406840000|2022-06-28 09:00:40|454.62|452.22|454.92|452.52|454.92|452.52|454.62|452.22|0
1656406850000|2022-06-28 09:00:50|454.77|452.37|454.31|451.91|454.77|452.37|454.31|451.91|0
1656406860000|2022-06-28 09:01:00|454.46|452.06|454.77|452.37|454.77|452.37|454.31|451.91|0
1656406880000|2022-06-28 09:01:20|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1656406890000|2022-06-28 09:01:30|455|452.6|455|452.6|455|452.6|455|452.6|0
1656406900000|2022-06-28 09:01:40|454.92|452.52|454.92|452.52|454.92|452.52|454.85|452.45|0
1656406910000|2022-06-28 09:01:50|454.85|452.45|454.92|452.52|454.92|452.52|454.85|452.45|0
1656406920000|2022-06-28 09:02:00|454.85|452.45|455|452.6|455|452.6|454.85|452.45|0
1656406930000|2022-06-28 09:02:10|455.08|452.68|455.08|452.68|455.16|452.76|455.08|452.68|0
1656406940000|2022-06-28 09:02:20|455|452.6|454.92|452.52|455.08|452.68|454.92|452.52|0
1656406950000|2022-06-28 09:02:30|455|452.6|455.16|452.76|455.16|452.76|455|452.6|0
1656406960000|2022-06-28 09:02:40|455.23|452.83|455.39|452.99|455.39|452.99|455.23|452.83|0
1656406970000|2022-06-28 09:02:50|455.47|453.07|455.08|452.68|455.47|453.07|455.08|452.68|0
1656406980000|2022-06-28 09:03:00|454.77|452.37|455|452.6|455|452.6|454.77|452.37|0
1656406990000|2022-06-28 09:03:10|454.92|452.52|455|452.6|455.08|452.68|454.92|452.52|0
1656407000000|2022-06-28 09:03:20|455.08|452.68|454.77|452.37|455.08|452.68|454.77|452.37|0
1656407010000|2022-06-28 09:03:30|454.85|452.45|454.85|452.45|454.85|452.45|454.85|452.45|0
1656407020000|2022-06-28 09:03:40|454.92|452.52|454.62|452.22|454.92|452.52|454.62|452.22|0
1656407030000|2022-06-28 09:03:50|454.7|452.3|454.7|452.3|454.7|452.3|454.7|452.3|0
1656407040000|2022-06-28 09:04:00|454.62|452.22|454.46|452.06|454.62|452.22|454.46|452.06|0
1656407050000|2022-06-28 09:04:10|454.39|451.99|454.46|452.06|454.46|452.06|454.39|451.99|0
1656407060000|2022-06-28 09:04:20|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1656407070000|2022-06-28 09:04:30|454.46|452.06|454.46|452.06|454.46|452.06|454.31|451.91|0
1656407080000|2022-06-28 09:04:40|454.85|452.45|454.92|452.52|454.92|452.52|454.85|452.45|0
1656407090000|2022-06-28 09:04:50|454.85|452.45|454.77|452.37|454.85|452.45|454.77|452.37|0
1656407100000|2022-06-28 09:05:00|455|452.6|454.92|452.52|455|452.6|454.85|452.45|0
1656407110000|2022-06-28 09:05:10|454.85|452.45|454.61|452.21|454.85|452.45|454.61|452.21|0
1656407120000|2022-06-28 09:05:20|454.77|452.37|454.61|452.21|454.77|452.37|454.61|452.21|0
1656407130000|2022-06-28 09:05:30|454.46|452.06|454.46|452.06|454.46|452.06|454.46|452.06|0
1656407140000|2022-06-28 09:05:40|454.54|452.14|454.46|452.06|454.54|452.14|454.46|452.06|0
1656407150000|2022-06-28 09:05:50|454.31|451.91|454.39|451.99|454.46|452.06|454.31|451.91|0
1656407160000|2022-06-28 09:06:00|454.46|452.06|454.15|451.75|454.54|452.14|454.15|451.75|0
1656407170000|2022-06-28 09:06:10|454|451.6|453.84|451.44|454.15|451.75|453.84|451.44|0
1656407180000|2022-06-28 09:06:20|454|451.6|454.08|451.68|454.08|451.68|454|451.6|0
1656407190000|2022-06-28 09:06:30|454.15|451.75|454|451.6|454.15|451.75|454|451.6|0
1656407200000|2022-06-28 09:06:40|454.08|451.68|453.84|451.44|454.08|451.68|453.84|451.44|0
1656407220000|2022-06-28 09:07:00|454|451.6|454.08|451.68|454.08|451.68|454|451.6|0
1656407230000|2022-06-28 09:07:10|453.84|451.44|453.92|451.52|454|451.6|453.84|451.44|0
1656407240000|2022-06-28 09:07:20|453.84|451.44|454|451.6|454.15|451.75|453.84|451.44|0
1656407250000|2022-06-28 09:07:30|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1656407260000|2022-06-28 09:07:40|454|451.6|454.61|452.21|454.61|452.21|454|451.6|0
1656407270000|2022-06-28 09:07:50|454.77|452.37|454.39|451.99|454.77|452.37|454.31|451.91|0
1656407280000|2022-06-28 09:08:00|454.46|452.06|454.61|452.21|454.61|452.21|454.46|452.06|0
1656407290000|2022-06-28 09:08:10|454.77|452.37|454.77|452.37|454.77|452.37|454.61|452.21|0
1656407300000|2022-06-28 09:08:20|454.69|452.29|454.61|452.21|454.69|452.29|454.61|452.21|0
1656407310000|2022-06-28 09:08:30|454.77|452.37|454.92|452.52|454.92|452.52|454.77|452.37|0
1656407320000|2022-06-28 09:08:40|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1656407330000|2022-06-28 09:08:50|454.61|452.21|454.61|452.21|454.61|452.21|454.61|452.21|0
1656407340000|2022-06-28 09:09:00|454.46|452.06|454.3|451.9|454.46|452.06|454.3|451.9|0
1656407350000|2022-06-28 09:09:10|454.46|452.06|453.84|451.44|454.46|452.06|453.84|451.44|0
1656407360000|2022-06-28 09:09:20|453.92|451.52|454|451.6|454|451.6|453.92|451.52|0
1656407370000|2022-06-28 09:09:30|453.84|451.44|454|451.6|454.08|451.68|453.84|451.44|0
1656407380000|2022-06-28 09:09:40|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1656407390000|2022-06-28 09:09:50|453.84|451.44|454|451.6|454|451.6|453.69|451.29|0
1656407400000|2022-06-28 09:10:00|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1656407410000|2022-06-28 09:10:10|453.69|451.29|453.69|451.29|453.77|451.37|453.69|451.29|0
1656407420000|2022-06-28 09:10:20|453.84|451.44|453.69|451.29|453.84|451.44|453.69|451.29|0
1656407430000|2022-06-28 09:10:30|453.53|451.13|452.61|450.21|453.53|451.13|452.61|450.21|0
1656407440000|2022-06-28 09:10:40|452.76|450.36|452.69|450.29|452.76|450.36|452.61|450.21|0
1656407450000|2022-06-28 09:10:50|452.84|450.44|452.92|450.52|452.92|450.52|452.54|450.14|0
1656407460000|2022-06-28 09:11:00|452.76|450.36|452.76|450.36|452.76|450.36|452.61|450.21|0
1656407470000|2022-06-28 09:11:10|452.61|450.21|452.61|450.21|452.61|450.21|452.61|450.21|0
1656407480000|2022-06-28 09:11:20|452.46|450.06|452.46|450.06|452.46|450.06|452.38|449.98|0
1656407490000|2022-06-28 09:11:30|452.69|450.29|452.61|450.21|452.76|450.36|452.61|450.21|0
1656407500000|2022-06-28 09:11:40|452.46|450.06|452.61|450.21|452.61|450.21|452.46|450.06|0
1656407510000|2022-06-28 09:11:50|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1656407520000|2022-06-28 09:12:00|453.23|450.83|452.76|450.36|453.23|450.83|452.76|450.36|0
1656407530000|2022-06-28 09:12:10|452.69|450.29|452.61|450.21|452.69|450.29|452.61|450.21|0
1656407540000|2022-06-28 09:12:20|452.84|450.44|452.84|450.44|452.84|450.44|452.76|450.36|0
1656407550000|2022-06-28 09:12:30|452.76|450.36|452.76|450.36|452.76|450.36|452.61|450.21|0
1656407560000|2022-06-28 09:12:40|452.92|450.52|452.76|450.36|452.92|450.52|452.76|450.36|0
1656407570000|2022-06-28 09:12:50|452.84|450.44|452.76|450.36|452.92|450.52|452.76|450.36|0
1656407580000|2022-06-28 09:13:00|452.84|450.44|452.92|450.52|452.92|450.52|452.84|450.44|0
1656407590000|2022-06-28 09:13:10|452.76|450.36|452.76|450.36|452.84|450.44|452.76|450.36|0
1656407600000|2022-06-28 09:13:20|452.69|450.29|452.61|450.21|452.69|450.29|452.61|450.21|0
1656407610000|2022-06-28 09:13:30|452.3|449.9|452.3|449.9|452.3|449.9|452.3|449.9|0
1656407620000|2022-06-28 09:13:40|452.46|450.06|452.61|450.21|452.61|450.21|452.46|450.06|0
1656407630000|2022-06-28 09:13:50|452.46|450.06|452.61|450.21|452.61|450.21|452.46|450.06|0
1656407640000|2022-06-28 09:14:00|452.46|450.06|452.61|450.21|452.61|450.21|452.46|450.06|0
1656407650000|2022-06-28 09:14:10|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1656407660000|2022-06-28 09:14:20|452.61|450.21|452.61|450.21|452.61|450.21|452.61|450.21|0
1656407670000|2022-06-28 09:14:30|452.92|450.52|452.61|450.21|452.92|450.52|452.61|450.21|0
1656407680000|2022-06-28 09:14:40|452.54|450.14|452.76|450.36|452.76|450.36|452.54|450.14|0
1656407690000|2022-06-28 09:14:50|452.61|450.21|452.76|450.36|452.76|450.36|452.61|450.21|0
1656407700000|2022-06-28 09:15:00|452.46|450.06|452.61|450.21|452.61|450.21|452.46|450.06|0
1656407710000|2022-06-28 09:15:10|452.69|450.29|453.22|450.82|453.22|450.82|452.69|450.29|0
1656407720000|2022-06-28 09:15:20|453.69|451.29|453.38|450.98|453.69|451.29|453.38|450.98|0
1656407730000|2022-06-28 09:15:30|453.53|451.13|453.53|451.13|453.61|451.21|453.53|451.13|0
1656407740000|2022-06-28 09:15:40|453.38|450.98|453.53|451.13|453.53|451.13|453.38|450.98|0
1656407750000|2022-06-28 09:15:50|453.61|451.21|453.38|450.98|453.61|451.21|453.38|450.98|0
1656407760000|2022-06-28 09:16:00|453.53|451.13|453.77|451.37|453.77|451.37|453.53|451.13|0
1656407770000|2022-06-28 09:16:10|453.84|451.44|454.15|451.75|454.15|451.75|453.84|451.44|0
1656407780000|2022-06-28 09:16:20|454.3|451.9|453.99|451.59|454.3|451.9|453.99|451.59|0
1656407790000|2022-06-28 09:16:30|453.92|451.52|453.99|451.59|453.99|451.59|453.92|451.52|0
1656407800000|2022-06-28 09:16:40|454.15|451.75|454.07|451.67|454.15|451.75|453.99|451.59|0
1656407810000|2022-06-28 09:16:50|454.15|451.75|453.99|451.59|454.15|451.75|453.99|451.59|0
1656407820000|2022-06-28 09:17:00|454.15|451.75|454.23|451.83|454.23|451.83|454.07|451.67|0
1656407830000|2022-06-28 09:17:10|454.3|451.9|454.46|452.06|454.61|452.21|454.3|451.9|0
1656407840000|2022-06-28 09:17:20|454.3|451.9|454.46|452.06|454.46|452.06|454.3|451.9|0
1656407850000|2022-06-28 09:17:30|454.3|451.9|454.46|452.06|454.46|452.06|454.3|451.9|0
1656407860000|2022-06-28 09:17:40|454.38|451.98|454.46|452.06|454.46|452.06|454.3|451.9|0
1656407870000|2022-06-28 09:17:50|454.61|452.21|454.46|452.06|454.69|452.29|454.46|452.06|0
1656407880000|2022-06-28 09:18:00|454.61|452.21|454.76|452.36|454.76|452.36|454.61|452.21|0
1656407890000|2022-06-28 09:18:10|454.84|452.44|454.76|452.36|454.84|452.44|454.76|452.36|0
1656407900000|2022-06-28 09:18:20|454.84|452.44|454.46|452.06|454.92|452.52|454.38|451.98|0
1656407910000|2022-06-28 09:18:30|454.38|451.98|454.3|451.9|454.46|452.06|454.3|451.9|0
1656407920000|2022-06-28 09:18:40|454.15|451.75|454.3|451.9|454.3|451.9|454.15|451.75|0
1656407940000|2022-06-28 09:19:00|454.38|451.98|454.3|451.9|454.38|451.98|454.3|451.9|0
1656407950000|2022-06-28 09:19:10|454.38|451.98|454.46|452.06|454.46|452.06|454.38|451.98|0
1656407960000|2022-06-28 09:19:20|454.61|452.21|454.76|452.36|454.76|452.36|454.61|452.21|0
1656407970000|2022-06-28 09:19:30|454.84|452.44|454.92|452.52|454.92|452.52|454.76|452.36|0
1656407980000|2022-06-28 09:19:40|455.07|452.67|455.23|452.83|455.23|452.83|455.07|452.67|0
1656407990000|2022-06-28 09:19:50|455.07|452.67|455.38|452.98|455.38|452.98|455.07|452.67|0
1656408000000|2022-06-28 09:20:00|455.07|452.67|454.76|452.36|455.23|452.83|454.76|452.36|0
1656408010000|2022-06-28 09:20:10|454.84|452.44|454.92|452.52|454.92|452.52|454.84|452.44|0
1656408020000|2022-06-28 09:20:20|455|452.6|455.07|452.67|455.07|452.67|455|452.6|0
1656408030000|2022-06-28 09:20:30|455.23|452.83|455.23|452.83|455.23|452.83|455.07|452.67|0
1656408050000|2022-06-28 09:20:50|455.38|452.98|455.15|452.75|455.38|452.98|455.07|452.67|0
1656408060000|2022-06-28 09:21:00|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1656408070000|2022-06-28 09:21:10|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1656408090000|2022-06-28 09:21:30|454.61|452.21|454.53|452.13|454.61|452.21|454.45|452.05|0
1656408100000|2022-06-28 09:21:40|454.69|452.29|454.92|452.52|454.92|452.52|454.69|452.29|0
1656408110000|2022-06-28 09:21:50|455|452.6|454.61|452.21|455.07|452.67|454.61|452.21|0
1656408130000|2022-06-28 09:22:10|454.76|452.36|454.92|452.52|454.92|452.52|454.76|452.36|0
1656408140000|2022-06-28 09:22:20|455|452.6|455|452.6|455|452.6|455|452.6|0
1656408150000|2022-06-28 09:22:30|455.07|452.67|454.76|452.36|455.07|452.67|454.76|452.36|0
1656408160000|2022-06-28 09:22:40|454.69|452.29|454.3|451.9|454.69|452.29|454.3|451.9|0
1656408170000|2022-06-28 09:22:50|454.15|451.75|453.99|451.59|454.15|451.75|453.92|451.52|0
1656408180000|2022-06-28 09:23:00|454.15|451.75|453.99|451.59|454.15|451.75|453.99|451.59|0
1656408190000|2022-06-28 09:23:10|454.15|451.75|454.23|451.83|454.3|451.9|454.15|451.75|0
1656408200000|2022-06-28 09:23:20|454.3|451.9|454.76|452.36|454.76|452.36|454.3|451.9|0
1656408210000|2022-06-28 09:23:30|454.61|452.21|454.61|452.21|454.61|452.21|454.53|452.13|0
1656408220000|2022-06-28 09:23:40|454.53|452.13|454.45|452.05|454.53|452.13|454.45|452.05|0
1656408230000|2022-06-28 09:23:50|454.84|452.44|454.76|452.36|454.84|452.44|454.76|452.36|0
1656408240000|2022-06-28 09:24:00|454.84|452.44|454.92|452.52|454.92|452.52|454.76|452.36|0
1656408250000|2022-06-28 09:24:10|455.07|452.67|455|452.6|455.07|452.67|455|452.6|0
1656408260000|2022-06-28 09:24:20|455.07|452.67|455.07|452.67|455.23|452.83|455.07|452.67|0
1656408270000|2022-06-28 09:24:30|455.23|452.83|455.38|452.98|455.38|452.98|455.23|452.83|0
1656408280000|2022-06-28 09:24:40|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1656408290000|2022-06-28 09:24:50|455.31|452.91|455|452.6|455.31|452.91|455|452.6|0
1656408300000|2022-06-28 09:25:00|454.92|452.52|455.07|452.67|455.07|452.67|454.92|452.52|0
1656408310000|2022-06-28 09:25:10|455|452.6|455|452.6|455|452.6|455|452.6|0
1656408320000|2022-06-28 09:25:20|454.92|452.52|454.84|452.44|454.92|452.52|454.76|452.36|0
1656408330000|2022-06-28 09:25:30|454.61|452.21|454.61|452.21|454.61|452.21|454.61|452.21|0
1656408340000|2022-06-28 09:25:40|454.53|452.13|454.45|452.05|454.53|452.13|454.45|452.05|0
1656408350000|2022-06-28 09:25:50|454.53|452.13|454.53|452.13|454.53|452.13|454.53|452.13|0
1656408360000|2022-06-28 09:26:00|454.45|452.05|454.45|452.05|454.45|452.05|454.45|452.05|0
1656408370000|2022-06-28 09:26:10|454.3|451.9|454.07|451.67|454.3|451.9|454.07|451.67|0
1656408380000|2022-06-28 09:26:20|453.99|451.59|454.14|451.74|454.14|451.74|453.99|451.59|0
1656408390000|2022-06-28 09:26:30|454.3|451.9|454.22|451.82|454.3|451.9|454.22|451.82|0
1656408400000|2022-06-28 09:26:40|454.3|451.9|454.14|451.74|454.3|451.9|454.14|451.74|0
1656408410000|2022-06-28 09:26:50|453.99|451.59|453.99|451.59|454.07|451.67|453.99|451.59|0
1656408420000|2022-06-28 09:27:00|454.07|451.67|454.14|451.74|454.14|451.74|454.07|451.67|0
1656408430000|2022-06-28 09:27:10|454.3|451.9|454.38|451.98|454.38|451.98|454.3|451.9|0
1656408440000|2022-06-28 09:27:20|454.3|451.9|453.99|451.59|454.45|452.05|453.99|451.59|0
1656408450000|2022-06-28 09:27:30|453.68|451.28|453.99|451.59|453.99|451.59|453.68|451.28|0
1656408460000|2022-06-28 09:27:40|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1656408470000|2022-06-28 09:27:50|453.68|451.28|453.68|451.28|453.68|451.28|453.68|451.28|0
1656408480000|2022-06-28 09:28:00|453.76|451.36|453.84|451.44|453.92|451.52|453.76|451.36|0
1656408490000|2022-06-28 09:28:10|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1656408500000|2022-06-28 09:28:20|453.99|451.59|453.99|451.59|453.99|451.59|453.92|451.52|0
1656408510000|2022-06-28 09:28:30|453.84|451.44|453.76|451.36|453.84|451.44|453.68|451.28|0
1656408520000|2022-06-28 09:28:40|453.68|451.28|453.92|451.52|453.92|451.52|453.68|451.28|0
1656408530000|2022-06-28 09:28:50|453.84|451.44|453.68|451.28|453.84|451.44|453.68|451.28|0
1656408540000|2022-06-28 09:29:00|453.76|451.36|453.76|451.36|453.76|451.36|453.68|451.28|0
1656408550000|2022-06-28 09:29:10|453.68|451.28|453.76|451.36|453.76|451.36|453.61|451.21|0
1656408560000|2022-06-28 09:29:20|453.68|451.28|453.84|451.44|453.84|451.44|453.68|451.28|0
1656408570000|2022-06-28 09:29:30|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1656408580000|2022-06-28 09:29:40|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1656408590000|2022-06-28 09:29:50|453.99|451.59|454.14|451.74|454.14|451.74|453.99|451.59|0
1656408600000|2022-06-28 09:30:00|454.22|451.82|454.22|451.82|454.3|451.9|454.22|451.82|0
1656408610000|2022-06-28 09:30:10|454.45|452.05|454.22|451.82|454.45|452.05|454.22|451.82|0
1656408620000|2022-06-28 09:30:20|454.38|451.98|454.45|452.05|454.45|452.05|454.38|451.98|0
1656408630000|2022-06-28 09:30:30|454.61|452.21|454.45|452.05|454.61|452.21|454.45|452.05|0
1656408640000|2022-06-28 09:30:40|454.38|451.98|454.38|451.98|454.45|452.05|454.38|451.98|0
1656408650000|2022-06-28 09:30:50|454.3|451.9|454.45|452.05|454.45|452.05|454.3|451.9|0
1656408660000|2022-06-28 09:31:00|454.53|452.13|454.38|451.98|454.53|452.13|454.38|451.98|0
1656408670000|2022-06-28 09:31:10|454.53|452.13|454.3|451.9|454.53|452.13|454.3|451.9|0
1656408680000|2022-06-28 09:31:20|454.38|451.98|454.3|451.9|454.45|452.05|454.3|451.9|0
1656408690000|2022-06-28 09:31:30|454.22|451.82|454.14|451.74|454.22|451.82|454.07|451.67|0
1656408700000|2022-06-28 09:31:40|454.22|451.82|454.22|451.82|454.22|451.82|454.14|451.74|0
1656408710000|2022-06-28 09:31:50|454.3|451.9|454.07|451.67|454.3|451.9|454.07|451.67|0
1656408720000|2022-06-28 09:32:00|453.99|451.59|453.91|451.51|453.99|451.59|453.83|451.43|0
1656408730000|2022-06-28 09:32:10|454.14|451.74|454.38|451.98|454.45|452.05|454.14|451.74|0
1656408740000|2022-06-28 09:32:20|454.53|452.13|454.76|452.36|454.76|452.36|454.53|452.13|0
1656408750000|2022-06-28 09:32:30|454.69|452.29|454.6|452.2|454.69|452.29|454.6|452.2|0
1656408760000|2022-06-28 09:32:40|454.76|452.36|454.3|451.9|454.76|452.36|454.3|451.9|0
1656408770000|2022-06-28 09:32:50|454.22|451.82|454.53|452.13|454.53|452.13|454.22|451.82|0
1656408780000|2022-06-28 09:33:00|454.45|452.05|454.53|452.13|454.53|452.13|454.45|452.05|0
1656408790000|2022-06-28 09:33:10|454.76|452.36|454.84|452.44|454.84|452.44|454.68|452.28|0
1656408800000|2022-06-28 09:33:20|455.53|453.13|455.84|453.44|455.84|453.44|455.53|453.13|0
1656408810000|2022-06-28 09:33:30|455.69|453.29|455.92|453.52|456.07|453.67|455.69|453.29|0
1656408820000|2022-06-28 09:33:40|455.99|453.59|455.84|453.44|455.99|453.59|455.84|453.44|0
1656408830000|2022-06-28 09:33:50|455.92|453.52|455.61|453.21|455.92|453.52|455.61|453.21|0
1656408840000|2022-06-28 09:34:00|455.77|453.37|455.92|453.52|455.92|453.52|455.69|453.29|0
1656408850000|2022-06-28 09:34:10|456.07|453.67|456.15|453.75|456.15|453.75|455.99|453.59|0
1656408860000|2022-06-28 09:34:20|456.23|453.83|456.61|454.21|456.61|454.21|456.23|453.83|0
1656408870000|2022-06-28 09:34:30|456.38|453.98|456.61|454.21|456.61|454.21|456.38|453.98|0
1656408880000|2022-06-28 09:34:40|456.77|454.37|456.61|454.21|456.77|454.37|456.61|454.21|0
1656408890000|2022-06-28 09:34:50|456.46|454.06|456.46|454.06|456.54|454.14|456.46|454.06|0
1656408900000|2022-06-28 09:35:00|456.3|453.9|456.3|453.9|456.38|453.98|456.3|453.9|0
1656408910000|2022-06-28 09:35:10|456.38|453.98|456.46|454.06|456.46|454.06|456.38|453.98|0
1656408920000|2022-06-28 09:35:20|455.99|453.59|456.23|453.83|456.23|453.83|455.99|453.59|0
1656408930000|2022-06-28 09:35:30|456.3|453.9|456.3|453.9|456.3|453.9|456.15|453.75|0
1656408940000|2022-06-28 09:35:40|456.38|453.98|456.23|453.83|456.38|453.98|456.23|453.83|0
1656408950000|2022-06-28 09:35:50|456.46|454.06|456.77|454.37|456.77|454.37|456.46|454.06|0
1656408960000|2022-06-28 09:36:00|456.69|454.29|456.46|454.06|456.69|454.29|456.46|454.06|0
1656408970000|2022-06-28 09:36:10|456.77|454.37|457|454.6|457|454.6|456.77|454.37|0
1656408980000|2022-06-28 09:36:20|457.08|454.68|457.08|454.68|457.08|454.68|457.08|454.68|0
1656408990000|2022-06-28 09:36:30|456.69|454.29|456.85|454.45|456.85|454.45|456.69|454.29|0
1656409000000|2022-06-28 09:36:40|456.77|454.37|457|454.6|457|454.6|456.77|454.37|0
1656409010000|2022-06-28 09:36:50|456.92|454.52|456.92|454.52|456.92|454.52|456.92|454.52|0
1656409020000|2022-06-28 09:37:00|457.08|454.68|457.7|455.3|457.7|455.3|457.08|454.68|0
1656409030000|2022-06-28 09:37:10|457.85|455.45|458.32|455.92|458.32|455.92|457.85|455.45|0
1656409040000|2022-06-28 09:37:20|458.16|455.76|457.85|455.45|458.16|455.76|457.85|455.45|0
1656409050000|2022-06-28 09:37:30|458|455.6|457.93|455.53|458|455.6|457.93|455.53|0
1656409060000|2022-06-28 09:37:40|458|455.6|457.69|455.29|458|455.6|457.69|455.29|0
1656409070000|2022-06-28 09:37:50|457.78|455.38|457.69|455.29|457.78|455.38|457.69|455.29|0
1656409080000|2022-06-28 09:38:00|457.54|455.14|457.54|455.14|457.85|455.45|457.54|455.14|0
1656409090000|2022-06-28 09:38:10|457.38|454.98|457.47|455.07|457.47|455.07|457.38|454.98|0
1656409100000|2022-06-28 09:38:20|457.54|455.14|457.54|455.14|457.54|455.14|457.47|455.07|0
1656409110000|2022-06-28 09:38:30|457.38|454.98|457.47|455.07|457.47|455.07|457.38|454.98|0
1656409120000|2022-06-28 09:38:40|457.23|454.83|457.08|454.68|457.23|454.83|457.08|454.68|0
1656409130000|2022-06-28 09:38:50|457|454.6|457.38|454.98|457.38|454.98|457|454.6|0
1656409140000|2022-06-28 09:39:00|457.47|455.07|458|455.6|458|455.6|457.38|454.98|0
1656409150000|2022-06-28 09:39:10|457.85|455.45|457.69|455.29|457.85|455.45|457.62|455.22|0
1656409160000|2022-06-28 09:39:20|457.77|455.37|457.69|455.29|457.77|455.37|457.69|455.29|0
1656409170000|2022-06-28 09:39:30|457.54|455.14|457.54|455.14|457.62|455.22|457.38|454.98|0
1656409180000|2022-06-28 09:39:40|457.46|455.06|457.46|455.06|457.54|455.14|457.46|455.06|0
1656409190000|2022-06-28 09:39:50|457.54|455.14|457.69|455.29|457.69|455.29|457.54|455.14|0
1656409200000|2022-06-28 09:40:00|457.62|455.22|457.85|455.45|457.85|455.45|457.62|455.22|0
1656409210000|2022-06-28 09:40:10|458|455.6|457.69|455.29|458|455.6|457.69|455.29|0
1656409220000|2022-06-28 09:40:20|457.46|455.06|457.46|455.06|457.46|455.06|457.46|455.06|0
1656409230000|2022-06-28 09:40:30|457.62|455.22|457.69|455.29|457.85|455.45|457.62|455.22|0
1656409240000|2022-06-28 09:40:40|458|455.6|458.16|455.76|458.16|455.76|458|455.6|0
1656409250000|2022-06-28 09:40:50|458.39|455.99|458.55|456.15|458.55|456.15|458.31|455.91|0
1656409260000|2022-06-28 09:41:00|458.62|456.22|458.78|456.38|458.78|456.38|458.62|456.22|0
1656409270000|2022-06-28 09:41:10|458.62|456.22|458.47|456.07|458.78|456.38|458.47|456.07|0
1656409280000|2022-06-28 09:41:20|458.31|455.91|457.93|455.53|458.31|455.91|457.93|455.53|0
1656409290000|2022-06-28 09:41:30|457.85|455.45|458|455.6|458|455.6|457.85|455.45|0
1656409300000|2022-06-28 09:41:40|457.85|455.45|458|455.6|458|455.6|457.85|455.45|0
1656409310000|2022-06-28 09:41:50|457.69|455.29|457.46|455.06|457.77|455.37|457.46|455.06|0
1656409320000|2022-06-28 09:42:00|457.54|455.14|457.69|455.29|457.69|455.29|457.54|455.14|0
1656409330000|2022-06-28 09:42:10|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1656409340000|2022-06-28 09:42:20|457.54|455.14|457.77|455.37|457.77|455.37|457.54|455.14|0
1656409350000|2022-06-28 09:42:30|457.62|455.22|457.85|455.45|457.85|455.45|457.62|455.22|0
1656409360000|2022-06-28 09:42:40|458|455.6|458|455.6|458|455.6|458|455.6|0
1656409370000|2022-06-28 09:42:50|458.16|455.76|458.08|455.68|458.16|455.76|458.08|455.68|0
1656409380000|2022-06-28 09:43:00|458|455.6|458|455.6|458|455.6|458|455.6|0
1656409390000|2022-06-28 09:43:10|458.08|455.68|458.08|455.68|458.08|455.68|458|455.6|0
1656409400000|2022-06-28 09:43:20|458.16|455.76|458.16|455.76|458.16|455.76|458|455.6|0
1656409410000|2022-06-28 09:43:30|458.31|455.91|458.62|456.22|458.62|456.22|458.31|455.91|0
1656409420000|2022-06-28 09:43:40|458.78|456.38|458.93|456.53|458.93|456.53|458.78|456.38|0
1656409430000|2022-06-28 09:43:50|458.86|456.46|458.86|456.46|458.86|456.46|458.78|456.38|0
1656409440000|2022-06-28 09:44:00|458.78|456.38|458.86|456.46|458.93|456.53|458.78|456.38|0
1656409450000|2022-06-28 09:44:10|458.7|456.3|458.47|456.07|458.7|456.3|458.47|456.07|0
1656409460000|2022-06-28 09:44:20|458.7|456.3|458.39|455.99|458.78|456.38|458.39|455.99|0
1656409470000|2022-06-28 09:44:30|458.93|456.53|458.62|456.22|458.93|456.53|458.62|456.22|0
1656409480000|2022-06-28 09:44:40|458.7|456.3|458.7|456.3|458.7|456.3|458.62|456.22|0
1656409490000|2022-06-28 09:44:50|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1656409500000|2022-06-28 09:45:00|458.55|456.15|458.62|456.22|458.62|456.22|458.55|456.15|0
1656409510000|2022-06-28 09:45:10|458.55|456.15|458.31|455.91|458.55|456.15|458.31|455.91|0
1656409520000|2022-06-28 09:45:20|458.47|456.07|458.47|456.07|458.47|456.07|458.47|456.07|0
1656409530000|2022-06-28 09:45:30|458.31|455.91|458.31|455.91|458.47|456.07|458.31|455.91|0
1656409540000|2022-06-28 09:45:40|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1656409550000|2022-06-28 09:45:50|458.62|456.22|458.78|456.38|458.78|456.38|458.62|456.22|0
1656409560000|2022-06-28 09:46:00|458.93|456.53|458.93|456.53|458.93|456.53|458.93|456.53|0
1656409570000|2022-06-28 09:46:10|458.78|456.38|459.01|456.61|459.01|456.61|458.78|456.38|0
1656409580000|2022-06-28 09:46:20|458.93|456.53|458.93|456.53|458.93|456.53|458.93|456.53|0
1656409590000|2022-06-28 09:46:30|458.78|456.38|459.09|456.69|459.09|456.69|458.78|456.38|0
1656409600000|2022-06-28 09:46:40|458.93|456.53|458.7|456.3|458.93|456.53|458.7|456.3|0
1656409610000|2022-06-28 09:46:50|458.78|456.38|458.7|456.3|458.78|456.38|458.7|456.3|0
1656409620000|2022-06-28 09:47:00|458.86|456.46|458.62|456.22|458.86|456.46|458.62|456.22|0
1656409630000|2022-06-28 09:47:10|458.55|456.15|458.62|456.22|458.62|456.22|458.55|456.15|0
1656409640000|2022-06-28 09:47:20|458.93|456.53|458.78|456.38|458.93|456.53|458.7|456.3|0
1656409650000|2022-06-28 09:47:30|458.62|456.22|458.62|456.22|458.62|456.22|458.47|456.07|0
1656409660000|2022-06-28 09:47:40|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1656409670000|2022-06-28 09:47:50|458.31|455.91|458.16|455.76|458.31|455.91|458.16|455.76|0
1656409680000|2022-06-28 09:48:00|458.24|455.84|458.31|455.91|458.31|455.91|458.16|455.76|0
1656409690000|2022-06-28 09:48:10|458|455.6|458|455.6|458|455.6|457.85|455.45|0
1656409700000|2022-06-28 09:48:20|457.93|455.53|457.69|455.29|457.93|455.53|457.69|455.29|0
1656409710000|2022-06-28 09:48:30|457.54|455.14|457.54|455.14|457.54|455.14|457.46|455.06|0
1656409720000|2022-06-28 09:48:40|457.62|455.22|457.54|455.14|457.62|455.22|457.54|455.14|0
1656409730000|2022-06-28 09:48:50|457.38|454.98|457.38|454.98|457.46|455.06|457.38|454.98|0
1656409740000|2022-06-28 09:49:00|457.46|455.06|457.54|455.14|457.54|455.14|457.38|454.98|0
1656409750000|2022-06-28 09:49:10|457.38|454.98|457.77|455.37|457.77|455.37|457.38|454.98|0
1656409760000|2022-06-28 09:49:20|457.85|455.45|458.16|455.76|458.16|455.76|457.69|455.29|0
1656409770000|2022-06-28 09:49:30|458.31|455.91|458.16|455.76|458.31|455.91|458.08|455.68|0
1656409780000|2022-06-28 09:49:40|458.39|455.99|458.47|456.07|458.47|456.07|458.31|455.91|0
1656409790000|2022-06-28 09:49:50|458.31|455.91|458.47|456.07|458.47|456.07|458.31|455.91|0
1656409800000|2022-06-28 09:50:00|458.31|455.91|457.38|454.98|458.31|455.91|457.38|454.98|0
1656409810000|2022-06-28 09:50:10|457.46|455.06|457.93|455.53|457.93|455.53|457.46|455.06|0
1656409820000|2022-06-28 09:50:20|458.16|455.76|458|455.6|458.24|455.84|458|455.6|0
1656409830000|2022-06-28 09:50:30|458.08|455.68|457.38|454.98|458.08|455.68|457.38|454.98|0
1656409840000|2022-06-28 09:50:40|457.31|454.91|456.92|454.52|457.38|454.98|456.92|454.52|0
1656409850000|2022-06-28 09:50:50|457.15|454.75|457.46|455.06|457.54|455.14|457.15|454.75|0
1656409860000|2022-06-28 09:51:00|457.23|454.83|457.07|454.67|457.23|454.83|457.07|454.67|0
1656409870000|2022-06-28 09:51:10|457.15|454.75|456.84|454.44|457.23|454.83|456.84|454.44|0
1656409880000|2022-06-28 09:51:20|456.92|454.52|456.76|454.36|456.92|454.52|456.76|454.36|0
1656409890000|2022-06-28 09:51:30|456.84|454.44|456.53|454.13|456.84|454.44|456.53|454.13|0
1656409900000|2022-06-28 09:51:40|456.45|454.05|456.53|454.13|456.61|454.21|456.45|454.05|0
1656409910000|2022-06-28 09:51:50|456.61|454.21|456.61|454.21|456.61|454.21|456.53|454.13|0
1656409920000|2022-06-28 09:52:00|456.45|454.05|456.38|453.98|456.45|454.05|456.38|453.98|0
1656409930000|2022-06-28 09:52:10|455.91|453.51|455.99|453.59|456.14|453.74|455.91|453.51|0
1656409940000|2022-06-28 09:52:20|456.07|453.67|456.14|453.74|456.14|453.74|456.07|453.67|0
1656409950000|2022-06-28 09:52:30|456.07|453.67|456.3|453.9|456.3|453.9|456.07|453.67|0
1656409960000|2022-06-28 09:52:40|456.14|453.74|456.14|453.74|456.22|453.82|456.14|453.74|0
1656409970000|2022-06-28 09:52:50|456.3|453.9|456.14|453.74|456.3|453.9|456.14|453.74|0
1656409980000|2022-06-28 09:53:00|455.99|453.59|456.14|453.74|456.14|453.74|455.99|453.59|0
1656409990000|2022-06-28 09:53:10|456.07|453.67|455.99|453.59|456.14|453.74|455.99|453.59|0
1656410000000|2022-06-28 09:53:20|456.07|453.67|456.3|453.9|456.3|453.9|456.07|453.67|0
1656410010000|2022-06-28 09:53:30|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1656410020000|2022-06-28 09:53:40|456.3|453.9|456.38|453.98|456.45|454.05|456.3|453.9|0
1656410030000|2022-06-28 09:53:50|456.45|454.05|456.53|454.13|456.53|454.13|456.45|454.05|0
1656410040000|2022-06-28 09:54:00|456.61|454.21|457.15|454.75|457.15|454.75|456.61|454.21|0
1656410050000|2022-06-28 09:54:10|457.07|454.67|456.91|454.51|457.07|454.67|456.91|454.51|0
1656410060000|2022-06-28 09:54:20|457.07|454.67|457.15|454.75|457.15|454.75|457.07|454.67|0
1656410070000|2022-06-28 09:54:30|457.22|454.82|457.22|454.82|457.38|454.98|457.15|454.75|0
1656410080000|2022-06-28 09:54:40|457.38|454.98|457.3|454.9|457.38|454.98|457.3|454.9|0
1656410090000|2022-06-28 09:54:50|457.22|454.82|457.22|454.82|457.22|454.82|457.22|454.82|0
1656410100000|2022-06-28 09:55:00|457.3|454.9|457.53|455.13|457.53|455.13|457.3|454.9|0
1656410110000|2022-06-28 09:55:10|457.69|455.29|457.84|455.44|457.84|455.44|457.69|455.29|0
1656410120000|2022-06-28 09:55:20|457.92|455.52|457.69|455.29|457.92|455.52|457.61|455.21|0
1656410130000|2022-06-28 09:55:30|457.38|454.98|457.15|454.75|457.38|454.98|457.15|454.75|0
1656410140000|2022-06-28 09:55:40|457.3|454.9|457.38|454.98|457.38|454.98|457.3|454.9|0
1656410150000|2022-06-28 09:55:50|457.46|455.06|457.46|455.06|457.46|455.06|457.46|455.06|0
1656410160000|2022-06-28 09:56:00|457.38|454.98|457.07|454.67|457.38|454.98|457.07|454.67|0
1656410170000|2022-06-28 09:56:10|456.76|454.36|456.69|454.29|456.76|454.36|456.6|454.2|0
1656410180000|2022-06-28 09:56:20|456.76|454.36|456.99|454.59|457.07|454.67|456.76|454.36|0
1656410190000|2022-06-28 09:56:30|457.07|454.67|457.22|454.82|457.22|454.82|457.07|454.67|0
1656410200000|2022-06-28 09:56:40|457.38|454.98|457.53|455.13|457.53|455.13|457.38|454.98|0
1656410210000|2022-06-28 09:56:50|457.46|455.06|457.53|455.13|457.53|455.13|457.38|454.98|0
1656410220000|2022-06-28 09:57:00|457.61|455.21|458.31|455.91|458.31|455.91|457.61|455.21|0
1656410230000|2022-06-28 09:57:10|458.15|455.75|458.08|455.68|458.15|455.75|458.08|455.68|0
1656410250000|2022-06-28 09:57:30|458|455.6|458.15|455.75|458.15|455.75|458|455.6|0
1656410260000|2022-06-28 09:57:40|458.31|455.91|458.46|456.06|458.46|456.06|458.31|455.91|0
1656410270000|2022-06-28 09:57:50|458.15|455.75|458.46|456.06|458.46|456.06|458.15|455.75|0
1656410280000|2022-06-28 09:58:00|458.39|455.99|458.62|456.22|458.62|456.22|458.39|455.99|0
1656410290000|2022-06-28 09:58:10|458.93|456.53|458.85|456.45|458.93|456.53|458.77|456.37|0
1656410300000|2022-06-28 09:58:20|458.77|456.37|458.77|456.37|458.93|456.53|458.77|456.37|0
1656410310000|2022-06-28 09:58:30|458.85|456.45|458.77|456.37|458.93|456.53|458.77|456.37|0
1656410320000|2022-06-28 09:58:40|458.85|456.45|458.93|456.53|458.93|456.53|458.85|456.45|0
1656410330000|2022-06-28 09:58:50|458.85|456.45|458.62|456.22|458.85|456.45|458.62|456.22|0
1656410340000|2022-06-28 09:59:00|458.39|455.99|458.23|455.83|458.39|455.99|458.23|455.83|0
1656410350000|2022-06-28 09:59:10|458.31|455.91|458.31|455.91|458.46|456.06|458.31|455.91|0
1656410360000|2022-06-28 09:59:20|458.46|456.06|458.39|455.99|458.46|456.06|458.39|455.99|0
1656410370000|2022-06-28 09:59:30|458.46|456.06|458.54|456.14|458.54|456.14|458.46|456.06|0
1656410380000|2022-06-28 09:59:40|458.46|456.06|458.39|455.99|458.46|456.06|458.31|455.91|0
1656410390000|2022-06-28 09:59:50|458.31|455.91|458.39|455.99|458.46|456.06|458.31|455.91|0
1656410400000|2022-06-28 10:00:00|458.46|456.06|458.23|455.83|458.46|456.06|458.15|455.75|0
1656410410000|2022-06-28 10:00:10|458.15|455.75|458.15|455.75|458.15|455.75|458.08|455.68|0
1656410420000|2022-06-28 10:00:20|458.31|455.91|458.31|455.91|458.31|455.91|458.23|455.83|0
1656410430000|2022-06-28 10:00:30|458.15|455.75|458.08|455.68|458.15|455.75|458.08|455.68|0
1656410440000|2022-06-28 10:00:40|458.54|456.14|458|455.6|458.54|456.14|458|455.6|0
1656410450000|2022-06-28 10:00:50|458.08|455.68|458|455.6|458.08|455.68|458|455.6|0
1656410460000|2022-06-28 10:01:00|457.92|455.52|457.84|455.44|457.92|455.52|457.84|455.44|0
1656410470000|2022-06-28 10:01:10|458|455.6|457.84|455.44|458|455.6|457.84|455.44|0
1656410480000|2022-06-28 10:01:20|457.92|455.52|457.84|455.44|457.92|455.52|457.84|455.44|0
1656410490000|2022-06-28 10:01:30|458|455.6|458|455.6|458|455.6|457.92|455.52|0
1656410500000|2022-06-28 10:01:40|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1656410510000|2022-06-28 10:01:50|457.53|455.13|457.53|455.13|457.61|455.21|457.53|455.13|0
1656410520000|2022-06-28 10:02:00|457.38|454.98|456.99|454.59|457.38|454.98|456.99|454.59|0
1656410530000|2022-06-28 10:02:10|457.07|454.67|457.15|454.75|457.22|454.82|457.07|454.67|0
1656410540000|2022-06-28 10:02:20|457.22|454.82|457.07|454.67|457.22|454.82|457.07|454.67|0
1656410550000|2022-06-28 10:02:30|457.15|454.75|457.53|455.13|457.53|455.13|457.15|454.75|0
1656410560000|2022-06-28 10:02:40|457.46|455.06|457.38|454.98|457.61|455.21|457.38|454.98|0
1656410570000|2022-06-28 10:02:50|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1656410580000|2022-06-28 10:03:00|457.46|455.06|457.53|455.13|457.53|455.13|457.46|455.06|0
1656410590000|2022-06-28 10:03:10|457.84|455.44|457.69|455.29|457.84|455.44|457.69|455.29|0
1656410600000|2022-06-28 10:03:20|457.53|455.13|457.46|455.06|457.53|455.13|457.38|454.98|0
1656410610000|2022-06-28 10:03:30|457.38|454.98|457.22|454.82|457.38|454.98|457.22|454.82|0
1656410620000|2022-06-28 10:03:40|457.3|454.9|457.22|454.82|457.3|454.9|457.22|454.82|0
1656410630000|2022-06-28 10:03:50|457.07|454.67|457.07|454.67|457.07|454.67|456.99|454.59|0
1656410640000|2022-06-28 10:04:00|456.99|454.59|457.22|454.82|457.22|454.82|456.99|454.59|0
1656410650000|2022-06-28 10:04:10|457.3|454.9|457.38|454.98|457.38|454.98|457.3|454.9|0
1656410660000|2022-06-28 10:04:20|457.15|454.75|456.99|454.59|457.15|454.75|456.91|454.51|0
1656410670000|2022-06-28 10:04:30|457.15|454.75|457.07|454.67|457.15|454.75|457.07|454.67|0
1656410680000|2022-06-28 10:04:40|457.22|454.82|457.61|455.21|457.61|455.21|457.22|454.82|0
1656410690000|2022-06-28 10:04:50|457.77|455.37|458.08|455.68|458.08|455.68|457.77|455.37|0
1656410700000|2022-06-28 10:05:00|458.15|455.75|457.92|455.52|458.15|455.75|457.92|455.52|0
1656410710000|2022-06-28 10:05:10|458|455.6|458.08|455.68|458.08|455.68|458|455.6|0
1656410720000|2022-06-28 10:05:20|458.15|455.75|458|455.6|458.15|455.75|458|455.6|0
1656410730000|2022-06-28 10:05:30|457.99|455.59|458.31|455.91|458.31|455.91|457.99|455.59|0
1656410740000|2022-06-28 10:05:40|458.23|455.83|458.15|455.75|458.23|455.83|458.08|455.68|0
1656410750000|2022-06-28 10:05:50|458.23|455.83|458.23|455.83|458.23|455.83|458.15|455.75|0
1656410760000|2022-06-28 10:06:00|458.3|455.9|458.46|456.06|458.54|456.14|458.3|455.9|0
1656410770000|2022-06-28 10:06:10|458.54|456.14|457.92|455.52|458.54|456.14|457.92|455.52|0
1656410780000|2022-06-28 10:06:20|457.84|455.44|457.84|455.44|457.92|455.52|457.84|455.44|0
1656410790000|2022-06-28 10:06:30|457.92|455.52|457.84|455.44|457.92|455.52|457.84|455.44|0
1656410800000|2022-06-28 10:06:40|457.68|455.28|457.68|455.28|457.68|455.28|457.68|455.28|0
1656410810000|2022-06-28 10:06:50|457.53|455.13|457.68|455.28|457.68|455.28|457.46|455.06|0
1656410820000|2022-06-28 10:07:00|457.84|455.44|458.15|455.75|458.15|455.75|457.84|455.44|0
1656410830000|2022-06-28 10:07:10|458.07|455.67|458.15|455.75|458.15|455.75|458.07|455.67|0
1656410840000|2022-06-28 10:07:20|458.07|455.67|458.15|455.75|458.15|455.75|458.07|455.67|0
1656410850000|2022-06-28 10:07:30|457.99|455.59|458.07|455.67|458.07|455.67|457.99|455.59|0
1656410860000|2022-06-28 10:07:40|457.99|455.59|458.07|455.67|458.07|455.67|457.99|455.59|0
1656410870000|2022-06-28 10:07:50|457.99|455.59|458.15|455.75|458.15|455.75|457.99|455.59|0
1656410880000|2022-06-28 10:08:00|457.99|455.59|458.07|455.67|458.07|455.67|457.99|455.59|0
1656410890000|2022-06-28 10:08:10|457.99|455.59|457.99|455.59|458.07|455.67|457.99|455.59|0
1656410900000|2022-06-28 10:08:20|457.53|455.13|457.45|455.05|457.53|455.13|457.45|455.05|0
1656410910000|2022-06-28 10:08:30|457.53|455.13|457.53|455.13|457.53|455.13|457.53|455.13|0
1656410920000|2022-06-28 10:08:40|457.61|455.21|457.76|455.36|457.76|455.36|457.61|455.21|0
1656410930000|2022-06-28 10:08:50|457.99|455.59|458.15|455.75|458.15|455.75|457.99|455.59|0
1656410940000|2022-06-28 10:09:00|458.61|456.21|458.38|455.98|458.92|456.52|458.38|455.98|0
1656410950000|2022-06-28 10:09:10|458.15|455.75|458.54|456.14|458.54|456.14|458.15|455.75|0
1656410960000|2022-06-28 10:09:20|458.92|456.52|458.77|456.37|459|456.6|458.77|456.37|0
1656410970000|2022-06-28 10:09:30|458.92|456.52|458.85|456.45|458.92|456.52|458.77|456.37|0
1656410980000|2022-06-28 10:09:40|458.92|456.52|458.77|456.37|458.92|456.52|458.77|456.37|0
1656410990000|2022-06-28 10:09:50|458.92|456.52|458.77|456.37|458.92|456.52|458.77|456.37|0
1656411000000|2022-06-28 10:10:00|459.39|456.99|459|456.6|459.39|456.99|459|456.6|0
1656411010000|2022-06-28 10:10:10|459.32|456.92|459.54|457.14|459.54|457.14|459.23|456.83|0
1656411020000|2022-06-28 10:10:20|459.23|456.83|459.08|456.68|459.39|456.99|459.08|456.68|0
1656411030000|2022-06-28 10:10:30|459.39|456.99|459.16|456.76|459.39|456.99|459.16|456.76|0
1656411040000|2022-06-28 10:10:40|459.08|456.68|458.77|456.37|459.08|456.68|458.77|456.37|0
1656411050000|2022-06-28 10:10:50|459|456.6|458.92|456.52|459|456.6|458.92|456.52|0
1656411060000|2022-06-28 10:11:00|458.85|456.45|458.92|456.52|458.92|456.52|458.85|456.45|0
1656411070000|2022-06-28 10:11:10|458.77|456.37|459.16|456.76|459.16|456.76|458.77|456.37|0
1656411080000|2022-06-28 10:11:20|458.85|456.45|458.54|456.14|458.85|456.45|458.46|456.06|0
1656411090000|2022-06-28 10:11:30|458.38|455.98|458.77|456.37|458.77|456.37|458.3|455.9|0
1656411100000|2022-06-28 10:11:40|458.85|456.45|459.23|456.83|459.23|456.83|458.61|456.21|0
1656411120000|2022-06-28 10:12:00|459.08|456.68|459.23|456.83|459.23|456.83|459.08|456.68|0
1656411130000|2022-06-28 10:12:10|459.16|456.76|459|456.6|459.16|456.76|459|456.6|0
1656411140000|2022-06-28 10:12:20|459.08|456.68|459.08|456.68|459.23|456.83|459.08|456.68|0
1656411150000|2022-06-28 10:12:30|459.16|456.76|459.16|456.76|459.16|456.76|459.08|456.68|0
1656411160000|2022-06-28 10:12:40|459.23|456.83|459.08|456.68|459.23|456.83|459.08|456.68|0
1656411170000|2022-06-28 10:12:50|459.16|456.76|459.08|456.68|459.16|456.76|458.92|456.52|0
1656411180000|2022-06-28 10:13:00|459.23|456.83|459.23|456.83|459.23|456.83|459.16|456.76|0
1656411190000|2022-06-28 10:13:10|459.08|456.68|458.77|456.37|459.08|456.68|458.77|456.37|0
1656411200000|2022-06-28 10:13:20|458.69|456.29|458.61|456.21|458.69|456.29|458.61|456.21|0
1656411210000|2022-06-28 10:13:30|458.54|456.14|458.69|456.29|458.69|456.29|458.54|456.14|0
1656411220000|2022-06-28 10:13:40|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1656411230000|2022-06-28 10:13:50|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1656411240000|2022-06-28 10:14:00|458.61|456.21|458.69|456.29|458.69|456.29|458.54|456.14|0
1656411250000|2022-06-28 10:14:10|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1656411260000|2022-06-28 10:14:20|458.85|456.45|458.77|456.37|458.92|456.52|458.77|456.37|0
1656411270000|2022-06-28 10:14:30|458.85|456.45|459|456.6|459|456.6|458.85|456.45|0
1656411280000|2022-06-28 10:14:40|458.92|456.52|459.08|456.68|459.08|456.68|458.92|456.52|0
1656411290000|2022-06-28 10:14:50|458.92|456.52|459.16|456.76|459.16|456.76|458.92|456.52|0
1656411300000|2022-06-28 10:15:00|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1656411310000|2022-06-28 10:15:10|459.16|456.76|458.77|456.37|459.23|456.83|458.77|456.37|0
1656411320000|2022-06-28 10:15:20|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1656411330000|2022-06-28 10:15:30|458.92|456.52|458.92|456.52|459|456.6|458.92|456.52|0
1656411340000|2022-06-28 10:15:40|458.77|456.37|458.77|456.37|458.92|456.52|458.77|456.37|0
1656411350000|2022-06-28 10:15:50|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1656411360000|2022-06-28 10:16:00|458.77|456.37|458.77|456.37|458.85|456.45|458.77|456.37|0
1656411370000|2022-06-28 10:16:10|458.92|456.52|458.46|456.06|458.92|456.52|458.46|456.06|0
1656411380000|2022-06-28 10:16:20|458.54|456.14|458.54|456.14|458.54|456.14|458.54|456.14|0
1656411390000|2022-06-28 10:16:30|458.3|455.9|458.38|455.98|458.38|455.98|458.3|455.9|0
1656411400000|2022-06-28 10:16:40|458.46|456.06|458.38|455.98|458.46|456.06|458.38|455.98|0
1656411410000|2022-06-28 10:16:50|458.46|456.06|458.69|456.29|458.69|456.29|458.46|456.06|0
1656411420000|2022-06-28 10:17:00|458.61|456.21|458.3|455.9|458.69|456.29|458.3|455.9|0
1656411430000|2022-06-28 10:17:10|458.38|455.98|458.46|456.06|458.54|456.14|458.38|455.98|0
1656411440000|2022-06-28 10:17:20|458.38|455.98|458.46|456.06|458.46|456.06|458.38|455.98|0
1656411450000|2022-06-28 10:17:30|458.61|456.21|458.61|456.21|458.77|456.37|458.61|456.21|0
1656411460000|2022-06-28 10:17:40|458.46|456.06|458.46|456.06|458.46|456.06|458.46|456.06|0
1656411470000|2022-06-28 10:17:50|458.61|456.21|458.61|456.21|458.69|456.29|458.46|456.06|0
1656411480000|2022-06-28 10:18:00|458.69|456.29|458.77|456.37|458.77|456.37|458.69|456.29|0
1656411490000|2022-06-28 10:18:10|458.61|456.21|458.77|456.37|458.77|456.37|458.61|456.21|0
1656411500000|2022-06-28 10:18:20|458.69|456.29|458.77|456.37|458.77|456.37|458.61|456.21|0
1656411510000|2022-06-28 10:18:30|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1656411520000|2022-06-28 10:18:40|458.92|456.52|458.61|456.21|458.92|456.52|458.61|456.21|0
1656411530000|2022-06-28 10:18:50|458.46|456.06|458.61|456.21|458.61|456.21|458.46|456.06|0
1656411540000|2022-06-28 10:19:00|458.54|456.14|458.61|456.21|458.61|456.21|458.54|456.14|0
1656411550000|2022-06-28 10:19:10|458.69|456.29|458.77|456.37|458.77|456.37|458.54|456.14|0
1656411560000|2022-06-28 10:19:20|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1656411570000|2022-06-28 10:19:30|458.46|456.06|458.69|456.29|458.69|456.29|458.46|456.06|0
1656411580000|2022-06-28 10:19:40|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1656411600000|2022-06-28 10:20:00|458.69|456.29|458.77|456.37|458.77|456.37|458.69|456.29|0
1656411610000|2022-06-28 10:20:10|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1656411620000|2022-06-28 10:20:20|458.77|456.37|458.77|456.37|458.77|456.37|458.69|456.29|0
1656411640000|2022-06-28 10:20:40|458.61|456.21|458.61|456.21|458.69|456.29|458.61|456.21|0
1656411650000|2022-06-28 10:20:50|458.54|456.14|458.38|455.98|458.54|456.14|458.38|455.98|0
1656411660000|2022-06-28 10:21:00|458.54|456.14|458.69|456.29|458.69|456.29|458.45|456.05|0
1656411670000|2022-06-28 10:21:10|458.61|456.21|458.61|456.21|458.61|456.21|458.45|456.05|0
1656411680000|2022-06-28 10:21:20|458.54|456.14|458.54|456.14|458.61|456.21|458.54|456.14|0
1656411690000|2022-06-28 10:21:30|458.61|456.21|458.61|456.21|458.61|456.21|458.45|456.05|0
1656411700000|2022-06-28 10:21:40|458.54|456.14|458.53|456.13|458.61|456.21|458.53|456.13|0
1656411710000|2022-06-28 10:21:50|458.61|456.21|458.53|456.13|458.61|456.21|458.45|456.05|0
1656411720000|2022-06-28 10:22:00|458.61|456.21|458.53|456.13|458.61|456.21|458.53|456.13|0
1656411730000|2022-06-28 10:22:10|458.45|456.05|458.45|456.05|458.53|456.13|458.45|456.05|0
1656411740000|2022-06-28 10:22:20|458.14|455.74|457.99|455.59|458.22|455.82|457.99|455.59|0
1656411750000|2022-06-28 10:22:30|457.83|455.43|457.52|455.12|457.83|455.43|457.52|455.12|0
1656411760000|2022-06-28 10:22:40|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1656411770000|2022-06-28 10:22:50|457.52|455.12|457.37|454.97|457.52|455.12|457.37|454.97|0
1656411780000|2022-06-28 10:23:00|457.21|454.81|457.14|454.74|457.21|454.81|457.06|454.66|0
1656411790000|2022-06-28 10:23:10|457.21|454.81|457.14|454.74|457.21|454.81|457.14|454.74|0
1656411800000|2022-06-28 10:23:20|457.21|454.81|456.9|454.5|457.21|454.81|456.75|454.35|0
1656411810000|2022-06-28 10:23:30|456.83|454.43|456.75|454.35|456.83|454.43|456.75|454.35|0
1656411820000|2022-06-28 10:23:40|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1656411830000|2022-06-28 10:23:50|457.06|454.66|457.06|454.66|457.21|454.81|457.06|454.66|0
1656411840000|2022-06-28 10:24:00|456.9|454.5|457.06|454.66|457.14|454.74|456.9|454.5|0
1656411850000|2022-06-28 10:24:10|457.14|454.74|456.9|454.5|457.14|454.74|456.9|454.5|0
1656411860000|2022-06-28 10:24:20|457.21|454.81|457.21|454.81|457.21|454.81|457.14|454.74|0
1656411870000|2022-06-28 10:24:30|457.14|454.74|457.06|454.66|457.14|454.74|457.06|454.66|0
1656411880000|2022-06-28 10:24:40|457.14|454.74|457.14|454.74|457.14|454.74|456.98|454.58|0
1656411890000|2022-06-28 10:24:50|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1656411900000|2022-06-28 10:25:00|457.52|455.12|457.52|455.12|457.52|455.12|457.45|455.05|0
1656411910000|2022-06-28 10:25:10|457.37|454.97|457.45|455.05|457.45|455.05|457.37|454.97|0
1656411920000|2022-06-28 10:25:20|457.68|455.28|457.68|455.28|457.83|455.43|457.68|455.28|0
1656411930000|2022-06-28 10:25:30|457.6|455.2|457.52|455.12|457.6|455.2|457.52|455.12|0
1656411940000|2022-06-28 10:25:40|457.45|455.05|457.52|455.12|457.52|455.12|457.45|455.05|0
1656411950000|2022-06-28 10:25:50|457.68|455.28|457.68|455.28|457.68|455.28|457.68|455.28|0
1656411960000|2022-06-28 10:26:00|457.6|455.2|457.6|455.2|457.6|455.2|457.45|455.05|0
1656411970000|2022-06-28 10:26:10|457.68|455.28|457.76|455.36|457.76|455.36|457.68|455.28|0
1656411980000|2022-06-28 10:26:20|457.68|455.28|457.76|455.36|457.76|455.36|457.68|455.28|0
1656411990000|2022-06-28 10:26:30|457.83|455.43|457.91|455.51|457.91|455.51|457.83|455.43|0
1656412000000|2022-06-28 10:26:40|457.83|455.43|457.68|455.28|457.83|455.43|457.68|455.28|0
1656412010000|2022-06-28 10:26:50|457.76|455.36|457.68|455.28|457.76|455.36|457.68|455.28|0
1656412020000|2022-06-28 10:27:00|457.6|455.2|457.52|455.12|457.68|455.28|457.52|455.12|0
1656412030000|2022-06-28 10:27:10|457.6|455.2|457.52|455.12|457.6|455.2|457.52|455.12|0
1656412040000|2022-06-28 10:27:20|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1656412050000|2022-06-28 10:27:30|457.45|455.05|457.45|455.05|457.45|455.05|457.37|454.97|0
1656412060000|2022-06-28 10:27:40|457.37|454.97|457.21|454.81|457.37|454.97|457.21|454.81|0
1656412070000|2022-06-28 10:27:50|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1656412080000|2022-06-28 10:28:00|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1656412090000|2022-06-28 10:28:10|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1656412100000|2022-06-28 10:28:20|457.14|454.74|457.29|454.89|457.29|454.89|457.06|454.66|0
1656412110000|2022-06-28 10:28:30|457.37|454.97|457.6|455.2|457.6|455.2|457.37|454.97|0
1656412120000|2022-06-28 10:28:40|457.52|455.12|457.6|455.2|457.6|455.2|457.52|455.12|0
1656412130000|2022-06-28 10:28:50|457.52|455.12|457.91|455.51|457.91|455.51|457.52|455.12|0
1656412140000|2022-06-28 10:29:00|457.76|455.36|457.76|455.36|457.76|455.36|457.68|455.28|0
1656412150000|2022-06-28 10:29:10|457.83|455.43|457.83|455.43|457.83|455.43|457.83|455.43|0
1656412160000|2022-06-28 10:29:20|457.68|455.28|457.52|455.12|457.68|455.28|457.52|455.12|0
1656412170000|2022-06-28 10:29:30|457.6|455.2|457.52|455.12|457.6|455.2|457.52|455.12|0
1656412180000|2022-06-28 10:29:40|457.6|455.2|457.52|455.12|457.6|455.2|457.52|455.12|0
1656412190000|2022-06-28 10:29:50|457.45|455.05|457.14|454.74|457.45|455.05|457.06|454.66|0
1656412200000|2022-06-28 10:30:00|457.29|454.89|457.37|454.97|457.37|454.97|457.29|454.89|0
1656412210000|2022-06-28 10:30:10|457.29|454.89|457.06|454.66|457.29|454.89|457.06|454.66|0
1656412220000|2022-06-28 10:30:20|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1656412230000|2022-06-28 10:30:30|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1656412240000|2022-06-28 10:30:40|457.21|454.81|457.21|454.81|457.37|454.97|457.21|454.81|0
1656412250000|2022-06-28 10:30:50|457.14|454.74|457.21|454.81|457.21|454.81|457.14|454.74|0
1656412260000|2022-06-28 10:31:00|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1656412270000|2022-06-28 10:31:10|456.75|454.35|456.9|454.5|456.9|454.5|456.75|454.35|0
1656412280000|2022-06-28 10:31:20|456.75|454.35|456.75|454.35|456.75|454.35|456.75|454.35|0
1656412290000|2022-06-28 10:31:30|456.59|454.19|456.59|454.19|456.59|454.19|456.59|454.19|0
1656412300000|2022-06-28 10:31:40|456.28|453.88|456.28|453.88|456.44|454.04|456.28|453.88|0
1656412310000|2022-06-28 10:31:50|456.44|454.04|456.28|453.88|456.44|454.04|456.28|453.88|0
1656412320000|2022-06-28 10:32:00|456.44|454.04|456.36|453.96|456.44|454.04|456.36|453.96|0
1656412330000|2022-06-28 10:32:10|456.28|453.88|456.59|454.19|456.59|454.19|456.28|453.88|0
1656412340000|2022-06-28 10:32:20|456.44|454.04|456.44|454.04|456.52|454.12|456.44|454.04|0
1656412350000|2022-06-28 10:32:30|456.28|453.88|456.44|454.04|456.44|454.04|456.28|453.88|0
1656412360000|2022-06-28 10:32:40|456.36|453.96|456.28|453.88|456.36|453.96|456.28|453.88|0
1656412370000|2022-06-28 10:32:50|456.21|453.81|456.28|453.88|456.28|453.88|456.21|453.81|0
1656412380000|2022-06-28 10:33:00|456.36|453.96|456.13|453.73|456.36|453.96|456.13|453.73|0
1656412390000|2022-06-28 10:33:10|456.28|453.88|456.13|453.73|456.28|453.88|456.13|453.73|0
1656412400000|2022-06-28 10:33:20|456.21|453.81|456.13|453.73|456.21|453.81|456.13|453.73|0
1656412410000|2022-06-28 10:33:30|456.05|453.65|455.97|453.57|456.05|453.65|455.97|453.57|0
1656412420000|2022-06-28 10:33:40|455.82|453.42|455.66|453.26|455.9|453.5|455.66|453.26|0
1656412430000|2022-06-28 10:33:50|455.51|453.11|455.66|453.26|455.66|453.26|455.51|453.11|0
1656412440000|2022-06-28 10:34:00|455.51|453.11|455.66|453.26|455.66|453.26|455.51|453.11|0
1656412450000|2022-06-28 10:34:10|455.82|453.42|455.9|453.5|455.9|453.5|455.82|453.42|0
1656412460000|2022-06-28 10:34:20|455.97|453.57|455.97|453.57|455.97|453.57|455.97|453.57|0
1656412470000|2022-06-28 10:34:30|455.9|453.5|455.82|453.42|455.9|453.5|455.82|453.42|0
1656412480000|2022-06-28 10:34:40|455.9|453.5|455.74|453.34|455.9|453.5|455.74|453.34|0
1656412490000|2022-06-28 10:34:50|455.66|453.26|455.59|453.19|455.74|453.34|455.59|453.19|0
1656412500000|2022-06-28 10:35:00|455.66|453.26|455.66|453.26|455.66|453.26|455.66|453.26|0
1656412510000|2022-06-28 10:35:10|455.74|453.34|455.74|453.34|455.74|453.34|455.74|453.34|0
1656412520000|2022-06-28 10:35:20|455.82|453.42|455.97|453.57|455.97|453.57|455.82|453.42|0
1656412530000|2022-06-28 10:35:30|456.05|453.65|456.13|453.73|456.13|453.73|455.97|453.57|0
1656412540000|2022-06-28 10:35:40|456.44|454.04|456.28|453.88|456.44|454.04|456.28|453.88|0
1656412550000|2022-06-28 10:35:50|456.13|453.73|456.13|453.73|456.21|453.81|456.13|453.73|0
1656412560000|2022-06-28 10:36:00|456.28|453.88|456.44|454.04|456.44|454.04|456.28|453.88|0
1656412570000|2022-06-28 10:36:10|456.36|453.96|456.44|454.04|456.44|454.04|456.36|453.96|0
1656412580000|2022-06-28 10:36:20|456.59|454.19|456.44|454.04|456.59|454.19|456.44|454.04|0
1656412600000|2022-06-28 10:36:40|456.28|453.88|456.21|453.81|456.28|453.88|456.13|453.73|0
1656412610000|2022-06-28 10:36:50|456.28|453.88|456.28|453.88|456.44|454.04|456.28|453.88|0
1656412620000|2022-06-28 10:37:00|456.36|453.96|456.28|453.88|456.44|454.04|456.28|453.88|0
1656412630000|2022-06-28 10:37:10|456.36|453.96|456.36|453.96|456.36|453.96|456.36|453.96|0
1656412640000|2022-06-28 10:37:20|456.28|453.88|456.21|453.81|456.28|453.88|456.21|453.81|0
1656412650000|2022-06-28 10:37:30|456.13|453.73|455.97|453.57|456.13|453.73|455.97|453.57|0
1656412660000|2022-06-28 10:37:40|456.05|453.65|456.05|453.65|456.13|453.73|456.05|453.65|0
1656412670000|2022-06-28 10:37:50|456.13|453.73|456.13|453.73|456.13|453.73|456.05|453.65|0
1656412680000|2022-06-28 10:38:00|455.97|453.57|456.13|453.73|456.13|453.73|455.97|453.57|0
1656412690000|2022-06-28 10:38:10|456.05|453.65|456.05|453.65|456.05|453.65|456.05|453.65|0
1656412700000|2022-06-28 10:38:20|455.9|453.5|456.13|453.73|456.13|453.73|455.9|453.5|0
1656412710000|2022-06-28 10:38:30|456.28|453.88|456.28|453.88|456.28|453.88|456.21|453.81|0
1656412720000|2022-06-28 10:38:40|456.13|453.73|456.21|453.81|456.21|453.81|456.13|453.73|0
1656412730000|2022-06-28 10:38:50|456.28|453.88|456.21|453.81|456.28|453.88|456.21|453.81|0
1656412740000|2022-06-28 10:39:00|456.28|453.88|456.28|453.88|456.28|453.88|456.21|453.81|0
1656412750000|2022-06-28 10:39:10|456.21|453.81|456.43|454.03|456.43|454.03|456.21|453.81|0
1656412760000|2022-06-28 10:39:20|456.36|453.96|456.43|454.03|456.43|454.03|456.36|453.96|0
1656412780000|2022-06-28 10:39:40|456.36|453.96|456.36|453.96|456.43|454.03|456.28|453.88|0
1656412790000|2022-06-28 10:39:50|456.28|453.88|456.13|453.73|456.36|453.96|456.13|453.73|0
1656412800000|2022-06-28 10:40:00|455.97|453.57|456.13|453.73|456.13|453.73|455.97|453.57|0
1656412810000|2022-06-28 10:40:10|456.05|453.65|455.97|453.57|456.05|453.65|455.97|453.57|0
1656412820000|2022-06-28 10:40:20|455.66|453.26|455.82|453.42|455.82|453.42|455.66|453.26|0
1656412830000|2022-06-28 10:40:30|455.74|453.34|455.9|453.5|455.9|453.5|455.74|453.34|0
1656412840000|2022-06-28 10:40:40|455.82|453.42|455.9|453.5|455.9|453.5|455.82|453.42|0
1656412850000|2022-06-28 10:40:50|455.82|453.42|455.82|453.42|455.82|453.42|455.82|453.42|0
1656412860000|2022-06-28 10:41:00|455.9|453.5|455.97|453.57|455.97|453.57|455.82|453.42|0
1656412870000|2022-06-28 10:41:10|455.9|453.5|455.97|453.57|455.97|453.57|455.9|453.5|0
1656412880000|2022-06-28 10:41:20|456.28|453.88|456.36|453.96|456.43|454.03|456.28|453.88|0
1656412890000|2022-06-28 10:41:30|456.21|453.81|456.74|454.34|456.74|454.34|456.21|453.81|0
1656412900000|2022-06-28 10:41:40|457.05|454.65|457.05|454.65|457.05|454.65|456.9|454.5|0
1656412910000|2022-06-28 10:41:50|457.21|454.81|457.29|454.89|457.29|454.89|457.21|454.81|0
1656412920000|2022-06-28 10:42:00|457.13|454.73|457.05|454.65|457.29|454.89|457.05|454.65|0
1656412930000|2022-06-28 10:42:10|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1656412940000|2022-06-28 10:42:20|457.13|454.73|457.21|454.81|457.21|454.81|457.13|454.73|0
1656412950000|2022-06-28 10:42:30|457.29|454.89|457.36|454.96|457.36|454.96|457.29|454.89|0
1656412960000|2022-06-28 10:42:40|457.52|455.12|457.67|455.27|457.67|455.27|457.52|455.12|0
1656412970000|2022-06-28 10:42:50|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1656412980000|2022-06-28 10:43:00|457.67|455.27|457.52|455.12|457.67|455.27|457.52|455.12|0
1656412990000|2022-06-28 10:43:10|457.21|454.81|457.36|454.96|457.36|454.96|457.21|454.81|0
1656413000000|2022-06-28 10:43:20|457.29|454.89|457.21|454.81|457.29|454.89|457.13|454.73|0
1656413010000|2022-06-28 10:43:30|457.13|454.73|457.13|454.73|457.13|454.73|457.13|454.73|0
1656413020000|2022-06-28 10:43:40|457.21|454.81|457.21|454.81|457.21|454.81|457.13|454.73|0
1656413030000|2022-06-28 10:43:50|457.13|454.73|457.13|454.73|457.13|454.73|457.13|454.73|0
1656413040000|2022-06-28 10:44:00|457.21|454.81|457.21|454.81|457.21|454.81|457.21|454.81|0
1656413050000|2022-06-28 10:44:10|457.13|454.73|457.05|454.65|457.21|454.81|457.05|454.65|0
1656413060000|2022-06-28 10:44:20|457.21|454.81|457.05|454.65|457.21|454.81|457.05|454.65|0
1656413070000|2022-06-28 10:44:30|457.13|454.73|457.13|454.73|457.13|454.73|457.13|454.73|0
1656413080000|2022-06-28 10:44:40|457.05|454.65|456.82|454.42|457.05|454.65|456.82|454.42|0
1656413090000|2022-06-28 10:44:50|456.9|454.5|456.82|454.42|456.9|454.5|456.82|454.42|0
1656413100000|2022-06-28 10:45:00|456.9|454.5|457.36|454.96|457.36|454.96|456.9|454.5|0
1656413110000|2022-06-28 10:45:10|457.44|455.04|457.36|454.96|457.52|455.12|457.36|454.96|0
1656413120000|2022-06-28 10:45:20|457.21|454.81|457.36|454.96|457.36|454.96|457.21|454.81|0
1656413130000|2022-06-28 10:45:30|457.29|454.89|457.21|454.81|457.36|454.96|457.21|454.81|0
1656413140000|2022-06-28 10:45:40|457.36|454.96|457.05|454.65|457.36|454.96|457.05|454.65|0
1656413150000|2022-06-28 10:45:50|457.13|454.73|456.9|454.5|457.13|454.73|456.9|454.5|0
1656413160000|2022-06-28 10:46:00|456.98|454.58|457.21|454.81|457.21|454.81|456.98|454.58|0
1656413170000|2022-06-28 10:46:10|457.36|454.96|457.05|454.65|457.36|454.96|457.05|454.65|0
1656413190000|2022-06-28 10:46:30|456.9|454.5|456.59|454.19|456.9|454.5|456.51|454.11|0
1656413200000|2022-06-28 10:46:40|456.51|454.11|456.43|454.03|456.51|454.11|456.43|454.03|0
1656413220000|2022-06-28 10:47:00|456.28|453.88|456.28|453.88|456.28|453.88|456.2|453.8|0
1656413230000|2022-06-28 10:47:10|456.2|453.8|456.2|453.8|456.2|453.8|456.12|453.72|0
1656413240000|2022-06-28 10:47:20|456.43|454.03|456.51|454.11|456.51|454.11|456.43|454.03|0
1656413250000|2022-06-28 10:47:30|456.59|454.19|457.05|454.65|457.05|454.65|456.43|454.03|0
1656413260000|2022-06-28 10:47:40|457.21|454.81|457.05|454.65|457.21|454.81|457.05|454.65|0
1656413270000|2022-06-28 10:47:50|457.13|454.73|457.13|454.73|457.13|454.73|457.05|454.65|0
1656413280000|2022-06-28 10:48:00|456.9|454.5|457.13|454.73|457.13|454.73|456.82|454.42|0
1656413290000|2022-06-28 10:48:10|457.05|454.65|457.05|454.65|457.05|454.65|457.05|454.65|0
1656413310000|2022-06-28 10:48:30|457.13|454.73|457.13|454.73|457.13|454.73|457.13|454.73|0
1656413320000|2022-06-28 10:48:40|457.05|454.65|457.21|454.81|457.21|454.81|457.05|454.65|0
1656413330000|2022-06-28 10:48:50|457.36|454.96|457.05|454.65|457.36|454.96|457.05|454.65|0
1656413340000|2022-06-28 10:49:00|457.2|454.8|457.29|454.89|457.29|454.89|457.2|454.8|0
1656413350000|2022-06-28 10:49:10|457.2|454.8|457.13|454.73|457.2|454.8|457.05|454.65|0
1656413360000|2022-06-28 10:49:20|457.05|454.65|456.98|454.58|457.05|454.65|456.9|454.5|0
1656413370000|2022-06-28 10:49:30|456.9|454.5|457.05|454.65|457.05|454.65|456.9|454.5|0
1656413380000|2022-06-28 10:49:40|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1656413390000|2022-06-28 10:49:50|456.74|454.34|456.9|454.5|456.9|454.5|456.74|454.34|0
1656413400000|2022-06-28 10:50:00|456.98|454.58|457.05|454.65|457.05|454.65|456.98|454.58|0
1656413410000|2022-06-28 10:50:10|456.89|454.49|456.82|454.42|456.89|454.49|456.82|454.42|0
1656413420000|2022-06-28 10:50:20|456.74|454.34|456.59|454.19|456.74|454.34|456.59|454.19|0
1656413440000|2022-06-28 10:50:40|457.05|454.65|457.05|454.65|457.2|454.8|457.05|454.65|0
1656413450000|2022-06-28 10:50:50|457.2|454.8|456.89|454.49|457.2|454.8|456.89|454.49|0
1656413460000|2022-06-28 10:51:00|456.74|454.34|456.89|454.49|456.89|454.49|456.74|454.34|0
1656413470000|2022-06-28 10:51:10|456.82|454.42|456.89|454.49|456.89|454.49|456.82|454.42|0
1656413510000|2022-06-28 10:51:50|457.05|454.65|457.05|454.65|457.05|454.65|457.05|454.65|0
1656413520000|2022-06-28 10:52:00|456.89|454.49|456.74|454.34|456.89|454.49|456.74|454.34|0
1656413530000|2022-06-28 10:52:10|456.82|454.42|456.89|454.49|456.89|454.49|456.74|454.34|0
1656413540000|2022-06-28 10:52:20|456.82|454.42|456.89|454.49|456.89|454.49|456.74|454.34|0
1656413550000|2022-06-28 10:52:30|456.74|454.34|456.89|454.49|456.89|454.49|456.74|454.34|0
1656413560000|2022-06-28 10:52:40|456.82|454.42|456.58|454.18|456.82|454.42|456.58|454.18|0
1656413570000|2022-06-28 10:52:50|456.66|454.26|456.66|454.26|456.66|454.26|456.66|454.26|0
1656413580000|2022-06-28 10:53:00|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1656413590000|2022-06-28 10:53:10|456.89|454.49|456.82|454.42|456.89|454.49|456.74|454.34|0
1656413600000|2022-06-28 10:53:20|456.89|454.49|456.82|454.42|456.89|454.49|456.82|454.42|0
1656413610000|2022-06-28 10:53:30|456.89|454.49|456.89|454.49|456.89|454.49|456.89|454.49|0
1656413620000|2022-06-28 10:53:40|456.97|454.57|457.05|454.65|457.05|454.65|456.97|454.57|0
1656413630000|2022-06-28 10:53:50|457.2|454.8|457.05|454.65|457.36|454.96|457.05|454.65|0
1656413640000|2022-06-28 10:54:00|456.97|454.57|456.89|454.49|456.97|454.57|456.89|454.49|0
1656413650000|2022-06-28 10:54:10|457.05|454.65|457.2|454.8|457.28|454.88|457.05|454.65|0
1656413660000|2022-06-28 10:54:20|457.36|454.96|457.36|454.96|457.36|454.96|457.2|454.8|0
1656413670000|2022-06-28 10:54:30|457.2|454.8|456.58|454.18|457.2|454.8|456.58|454.18|0
1656413680000|2022-06-28 10:54:40|456.43|454.03|455.74|453.34|456.43|454.03|455.74|453.34|0
1656413690000|2022-06-28 10:54:50|455.81|453.41|455.66|453.26|455.81|453.41|455.66|453.26|0
1656413700000|2022-06-28 10:55:00|455.58|453.18|455.89|453.49|455.89|453.49|455.58|453.18|0
1656413710000|2022-06-28 10:55:10|455.81|453.41|455.81|453.41|455.81|453.41|455.81|453.41|0
1656413720000|2022-06-28 10:55:20|455.97|453.57|456.12|453.72|456.12|453.72|455.97|453.57|0
1656413730000|2022-06-28 10:55:30|456.2|453.8|456.27|453.87|456.27|453.87|456.2|453.8|0
1656413740000|2022-06-28 10:55:40|456.12|453.72|456.05|453.65|456.12|453.72|456.05|453.65|0
1656413750000|2022-06-28 10:55:50|455.96|453.56|456.12|453.72|456.12|453.72|455.96|453.56|0
1656413770000|2022-06-28 10:56:10|456.27|453.87|456.2|453.8|456.27|453.87|456.12|453.72|0
1656413780000|2022-06-28 10:56:20|456.27|453.87|455.81|453.41|456.27|453.87|455.81|453.41|0
1656413790000|2022-06-28 10:56:30|455.66|453.26|455.04|452.64|455.66|453.26|455.04|452.64|0
1656413800000|2022-06-28 10:56:40|454.58|452.18|454.42|452.02|454.58|452.18|454.42|452.02|0
1656413810000|2022-06-28 10:56:50|454.35|451.95|455.04|452.64|455.04|452.64|454.35|451.95|0
1656413820000|2022-06-28 10:57:00|455.12|452.72|454.96|452.56|455.12|452.72|454.96|452.56|0
1656413830000|2022-06-28 10:57:10|454.88|452.48|454.57|452.17|454.88|452.48|454.57|452.17|0
1656413840000|2022-06-28 10:57:20|454.5|452.1|454.81|452.41|454.81|452.41|454.5|452.1|0
1656413850000|2022-06-28 10:57:30|454.88|452.48|454.88|452.48|455.04|452.64|454.88|452.48|0
1656413860000|2022-06-28 10:57:40|455.04|452.64|455.04|452.64|455.19|452.79|455.04|452.64|0
1656413870000|2022-06-28 10:57:50|455.35|452.95|455.35|452.95|455.35|452.95|455.35|452.95|0
1656413880000|2022-06-28 10:58:00|455.43|453.03|455.35|452.95|455.43|453.03|455.35|452.95|0
1656413890000|2022-06-28 10:58:10|455.27|452.87|455.35|452.95|455.5|453.1|455.27|452.87|0
1656413900000|2022-06-28 10:58:20|455.27|452.87|455.04|452.64|455.27|452.87|454.88|452.48|0
1656413910000|2022-06-28 10:58:30|454.96|452.56|454.88|452.48|454.96|452.56|454.73|452.33|0
1656413920000|2022-06-28 10:58:40|455.19|452.79|455.27|452.87|455.27|452.87|455.19|452.79|0
1656413930000|2022-06-28 10:58:50|455.19|452.79|455.12|452.72|455.19|452.79|455.04|452.64|0
1656413940000|2022-06-28 10:59:00|455.04|452.64|454.96|452.56|455.04|452.64|454.96|452.56|0
1656413950000|2022-06-28 10:59:10|454.88|452.48|454.81|452.41|454.88|452.48|454.81|452.41|0
1656413960000|2022-06-28 10:59:20|454.88|452.48|455.81|453.41|455.81|453.41|454.88|452.48|0
1656413970000|2022-06-28 10:59:30|455.96|453.56|455.73|453.33|455.96|453.56|455.73|453.33|0
1656413980000|2022-06-28 10:59:40|455.81|453.41|455.12|452.72|455.81|453.41|455.12|452.72|0
1656413990000|2022-06-28 10:59:50|455.19|452.79|454.96|452.56|455.19|452.79|454.96|452.56|0
1656414000000|2022-06-28 11:00:00|455.12|452.72|455.19|452.79|455.19|452.79|455.12|452.72|0
1656414010000|2022-06-28 11:00:10|455.35|452.95|454.88|452.48|455.35|452.95|454.88|452.48|0
1656414020000|2022-06-28 11:00:20|455.12|452.72|455.12|452.72|455.19|452.79|455.12|452.72|0
1656414030000|2022-06-28 11:00:30|455.19|452.79|455.19|452.79|455.19|452.79|455.04|452.64|0
1656414040000|2022-06-28 11:00:40|455.27|452.87|455.5|453.1|455.5|453.1|455.27|452.87|0
1656414050000|2022-06-28 11:00:50|455.43|453.03|455.27|452.87|455.43|453.03|455.27|452.87|0
1656414060000|2022-06-28 11:01:00|455.35|452.95|455.65|453.25|455.65|453.25|455.35|452.95|0
1656414070000|2022-06-28 11:01:10|455.73|453.33|456.12|453.72|456.12|453.72|455.73|453.33|0
1656414080000|2022-06-28 11:01:20|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1656414090000|2022-06-28 11:01:30|456.12|453.72|455.81|453.41|456.12|453.72|455.81|453.41|0
1656414100000|2022-06-28 11:01:40|456.12|453.72|456.04|453.64|456.12|453.72|456.04|453.64|0
1656414110000|2022-06-28 11:01:50|456.12|453.72|456.43|454.03|456.43|454.03|456.12|453.72|0
1656414120000|2022-06-28 11:02:00|456.51|454.11|456.27|453.87|456.51|454.11|456.27|453.87|0
1656414130000|2022-06-28 11:02:10|456.2|453.8|456.27|453.87|456.27|453.87|456.2|453.8|0
1656414140000|2022-06-28 11:02:20|456.35|453.95|456.43|454.03|456.43|454.03|456.27|453.87|0
1656414150000|2022-06-28 11:02:30|456.51|454.11|456.58|454.18|456.58|454.18|456.51|454.11|0
1656414160000|2022-06-28 11:02:40|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1656414170000|2022-06-28 11:02:50|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1656414190000|2022-06-28 11:03:10|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1656414200000|2022-06-28 11:03:20|456.74|454.34|457.05|454.65|457.05|454.65|456.74|454.34|0
1656414210000|2022-06-28 11:03:30|456.89|454.49|456.58|454.18|456.89|454.49|456.58|454.18|0
1656414220000|2022-06-28 11:03:40|456.74|454.34|456.74|454.34|456.89|454.49|456.74|454.34|0
1656414230000|2022-06-28 11:03:50|456.82|454.42|456.66|454.26|456.82|454.42|456.58|454.18|0
1656414240000|2022-06-28 11:04:00|456.58|454.18|456.89|454.49|456.89|454.49|456.58|454.18|0
1656414250000|2022-06-28 11:04:10|456.74|454.34|456.58|454.18|456.82|454.42|456.58|454.18|0
1656414260000|2022-06-28 11:04:20|456.43|454.03|456.58|454.18|456.66|454.26|456.43|454.03|0
1656414270000|2022-06-28 11:04:30|456.51|454.11|456.51|454.11|456.51|454.11|456.51|454.11|0
1656414280000|2022-06-28 11:04:40|456.43|454.03|456.12|453.72|456.43|454.03|456.04|453.64|0
1656414290000|2022-06-28 11:04:50|456.27|453.87|456.43|454.03|456.43|454.03|456.27|453.87|0
1656414300000|2022-06-28 11:05:00|456.73|454.33|456.97|454.57|456.97|454.57|456.73|454.33|0
1656414310000|2022-06-28 11:05:10|456.73|454.33|456.73|454.33|456.73|454.33|456.58|454.18|0
1656414320000|2022-06-28 11:05:20|456.82|454.42|456.58|454.18|456.82|454.42|456.58|454.18|0
1656414330000|2022-06-28 11:05:30|456.43|454.03|456.35|453.95|456.43|454.03|456.35|453.95|0
1656414340000|2022-06-28 11:05:40|456.27|453.87|456.51|454.11|456.51|454.11|456.27|453.87|0
1656414350000|2022-06-28 11:05:50|456.58|454.18|456.43|454.03|456.58|454.18|456.43|454.03|0
1656414360000|2022-06-28 11:06:00|456.35|453.95|456.12|453.72|456.35|453.95|456.12|453.72|0
1656414370000|2022-06-28 11:06:10|456.04|453.64|455.81|453.41|456.04|453.64|455.81|453.41|0
1656414380000|2022-06-28 11:06:20|455.96|453.56|455.89|453.49|455.96|453.56|455.89|453.49|0
1656414390000|2022-06-28 11:06:30|456.04|453.64|456.27|453.87|456.27|453.87|455.96|453.56|0
1656414410000|2022-06-28 11:06:50|456.12|453.72|456.12|453.72|456.27|453.87|456.12|453.72|0
1656414420000|2022-06-28 11:07:00|456.27|453.87|456.12|453.72|456.27|453.87|456.12|453.72|0
1656414430000|2022-06-28 11:07:10|455.96|453.56|456.12|453.72|456.12|453.72|455.96|453.56|0
1656414440000|2022-06-28 11:07:20|456.04|453.64|455.89|453.49|456.04|453.64|455.89|453.49|0
1656414450000|2022-06-28 11:07:30|455.96|453.56|455.96|453.56|455.96|453.56|455.89|453.49|0
1656414470000|2022-06-28 11:07:50|455.73|453.33|455.65|453.25|455.73|453.33|455.65|453.25|0
1656414480000|2022-06-28 11:08:00|455.58|453.18|455.58|453.18|455.58|453.18|455.58|453.18|0
1656414490000|2022-06-28 11:08:10|455.65|453.25|455.5|453.1|455.65|453.25|455.5|453.1|0
1656414500000|2022-06-28 11:08:20|455.65|453.25|455.65|453.25|455.65|453.25|455.58|453.18|0
1656414510000|2022-06-28 11:08:30|455.5|453.1|455.58|453.18|455.58|453.18|455.42|453.02|0
1656414520000|2022-06-28 11:08:40|455.5|453.1|455.5|453.1|455.5|453.1|455.42|453.02|0
1656414530000|2022-06-28 11:08:50|455.65|453.25|455.5|453.1|455.65|453.25|455.5|453.1|0
1656414540000|2022-06-28 11:09:00|455.42|453.02|455.34|452.94|455.42|453.02|455.34|452.94|0
1656414550000|2022-06-28 11:09:10|455.19|452.79|455.19|452.79|455.34|452.94|455.19|452.79|0
1656414560000|2022-06-28 11:09:20|455.03|452.63|455.03|452.63|455.03|452.63|454.88|452.48|0
1656414570000|2022-06-28 11:09:30|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1656414580000|2022-06-28 11:09:40|454.88|452.48|454.88|452.48|454.96|452.56|454.88|452.48|0
1656414590000|2022-06-28 11:09:50|455.03|452.63|454.72|452.32|455.11|452.71|454.72|452.32|0
1656414600000|2022-06-28 11:10:00|454.57|452.17|455.11|452.71|455.11|452.71|454.57|452.17|0
1656414610000|2022-06-28 11:10:10|455.03|452.63|455.5|453.1|455.5|453.1|455.03|452.63|0
1656414620000|2022-06-28 11:10:20|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1656414630000|2022-06-28 11:10:30|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1656414640000|2022-06-28 11:10:40|454.88|452.48|455.03|452.63|455.03|452.63|454.72|452.32|0
1656414650000|2022-06-28 11:10:50|455.34|452.94|455.5|453.1|455.5|453.1|455.27|452.87|0
1656414660000|2022-06-28 11:11:00|455.34|452.94|455.27|452.87|455.5|453.1|455.27|452.87|0
1656414670000|2022-06-28 11:11:10|455.19|452.79|455.27|452.87|455.27|452.87|455.19|452.79|0
1656414680000|2022-06-28 11:11:20|455.19|452.79|455.34|452.94|455.34|452.94|455.19|452.79|0
1656414690000|2022-06-28 11:11:30|455.19|452.79|455.19|452.79|455.19|452.79|455.19|452.79|0
1656414700000|2022-06-28 11:11:40|455.34|452.94|455.27|452.87|455.34|452.94|455.19|452.79|0
1656414710000|2022-06-28 11:11:50|455.34|452.94|455.5|453.1|455.5|453.1|455.34|452.94|0
1656414720000|2022-06-28 11:12:00|455.34|452.94|455.27|452.87|455.34|452.94|455.19|452.79|0
1656414740000|2022-06-28 11:12:20|455.19|452.79|454.88|452.48|455.19|452.79|454.88|452.48|0
1656414750000|2022-06-28 11:12:30|454.96|452.56|454.72|452.32|454.96|452.56|454.72|452.32|0
1656414760000|2022-06-28 11:12:40|455.03|452.63|455.27|452.87|455.27|452.87|454.96|452.56|0
1656414770000|2022-06-28 11:12:50|455.34|452.94|455.27|452.87|455.34|452.94|455.27|452.87|0
1656414780000|2022-06-28 11:13:00|455.34|452.94|455.34|452.94|455.34|452.94|455.19|452.79|0
1656414790000|2022-06-28 11:13:10|455.27|452.87|455.34|452.94|455.34|452.94|455.27|452.87|0
1656414800000|2022-06-28 11:13:20|455.27|452.87|454.96|452.56|455.27|452.87|454.96|452.56|0
1656414810000|2022-06-28 11:13:30|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1656414820000|2022-06-28 11:13:40|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1656414830000|2022-06-28 11:13:50|454.96|452.56|454.88|452.48|454.96|452.56|454.88|452.48|0
1656414840000|2022-06-28 11:14:00|454.8|452.4|454.57|452.17|454.8|452.4|454.57|452.17|0
1656414850000|2022-06-28 11:14:10|454.41|452.01|454.41|452.01|454.57|452.17|454.41|452.01|0
1656414860000|2022-06-28 11:14:20|454.49|452.09|454.57|452.17|454.72|452.32|454.49|452.09|0
1656414880000|2022-06-28 11:14:40|454.72|452.32|454.88|452.48|454.88|452.48|454.72|452.32|0
1656414890000|2022-06-28 11:14:50|454.96|452.56|454.72|452.32|454.96|452.56|454.72|452.32|0
1656414900000|2022-06-28 11:15:00|455.03|452.63|455.03|452.63|455.19|452.79|455.03|452.63|0
1656414910000|2022-06-28 11:15:10|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1656414920000|2022-06-28 11:15:20|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1656414930000|2022-06-28 11:15:30|454.88|452.48|454.88|452.48|454.96|452.56|454.88|452.48|0
1656414940000|2022-06-28 11:15:40|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1656414950000|2022-06-28 11:15:50|455.11|452.71|455.03|452.63|455.11|452.71|455.03|452.63|0
1656414960000|2022-06-28 11:16:00|455.11|452.71|455.03|452.63|455.11|452.71|455.03|452.63|0
1656414970000|2022-06-28 11:16:10|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1656414990000|2022-06-28 11:16:30|454.96|452.56|455.03|452.63|455.03|452.63|454.96|452.56|0
1656415000000|2022-06-28 11:16:40|455.19|452.79|455.19|452.79|455.19|452.79|455.19|452.79|0
1656415010000|2022-06-28 11:16:50|454.96|452.56|454.96|452.56|454.96|452.56|454.96|452.56|0
1656415020000|2022-06-28 11:17:00|454.8|452.4|454.72|452.32|454.8|452.4|454.72|452.32|0
1656415030000|2022-06-28 11:17:10|454.8|452.4|454.88|452.48|454.88|452.48|454.72|452.32|0
1656415040000|2022-06-28 11:17:20|454.72|452.32|454.96|452.56|454.96|452.56|454.72|452.32|0
1656415050000|2022-06-28 11:17:30|455.18|452.78|454.88|452.48|455.34|452.94|454.88|452.48|0
1656415060000|2022-06-28 11:17:40|454.72|452.32|455.11|452.71|455.18|452.78|454.72|452.32|0
1656415070000|2022-06-28 11:17:50|455.18|452.78|455.03|452.63|455.18|452.78|455.03|452.63|0
1656415080000|2022-06-28 11:18:00|454.88|452.48|455.03|452.63|455.03|452.63|454.88|452.48|0
1656415090000|2022-06-28 11:18:10|454.88|452.48|455.03|452.63|455.03|452.63|454.88|452.48|0
1656415110000|2022-06-28 11:18:30|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1656415130000|2022-06-28 11:18:50|455.26|452.86|455.34|452.94|455.34|452.94|455.26|452.86|0
1656415140000|2022-06-28 11:19:00|455.18|452.78|455.18|452.78|455.34|452.94|455.18|452.78|0
1656415150000|2022-06-28 11:19:10|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1656415160000|2022-06-28 11:19:20|455.18|452.78|455.26|452.86|455.26|452.86|455.18|452.78|0
1656415170000|2022-06-28 11:19:30|455.18|452.78|455.34|452.94|455.34|452.94|455.18|452.78|0
1656415180000|2022-06-28 11:19:40|455.26|452.86|455.18|452.78|455.26|452.86|455.18|452.78|0
1656415190000|2022-06-28 11:19:50|455.11|452.71|455.03|452.63|455.18|452.78|455.03|452.63|0
1656415200000|2022-06-28 11:20:00|454.88|452.48|454.96|452.56|454.96|452.56|454.88|452.48|0
1656415210000|2022-06-28 11:20:10|454.88|452.48|454.96|452.56|455.03|452.63|454.88|452.48|0
1656415220000|2022-06-28 11:20:20|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1656415230000|2022-06-28 11:20:30|455.18|452.78|455.03|452.63|455.18|452.78|455.03|452.63|0
1656415240000|2022-06-28 11:20:40|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1656415250000|2022-06-28 11:20:50|455.11|452.71|455.11|452.71|455.18|452.78|455.11|452.71|0
1656415260000|2022-06-28 11:21:00|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1656415270000|2022-06-28 11:21:10|455.11|452.71|455.34|452.94|455.34|452.94|455.11|452.71|0
1656415280000|2022-06-28 11:21:20|455.49|453.09|455.42|453.02|455.49|453.09|455.42|453.02|0
1656415290000|2022-06-28 11:21:30|455.49|453.09|455.42|453.02|455.49|453.09|455.34|452.94|0
1656415300000|2022-06-28 11:21:40|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1656415310000|2022-06-28 11:21:50|455.26|452.86|455.18|452.78|455.26|452.86|455.18|452.78|0
1656415320000|2022-06-28 11:22:00|455.11|452.71|455.18|452.78|455.18|452.78|455.11|452.71|0
1656415340000|2022-06-28 11:22:20|455.26|452.86|455.26|452.86|455.26|452.86|455.26|452.86|0
1656415350000|2022-06-28 11:22:30|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1656415360000|2022-06-28 11:22:40|455.26|452.86|455.18|452.78|455.26|452.86|455.18|452.78|0
1656415390000|2022-06-28 11:23:10|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1656415400000|2022-06-28 11:23:20|455.11|452.71|455.18|452.78|455.18|452.78|455.11|452.71|0
1656415410000|2022-06-28 11:23:30|455.11|452.71|455.03|452.63|455.11|452.71|455.03|452.63|0
1656415430000|2022-06-28 11:23:50|454.95|452.55|454.95|452.55|454.95|452.55|454.95|452.55|0
1656415440000|2022-06-28 11:24:00|454.72|452.32|454.87|452.47|454.87|452.47|454.65|452.25|0
1656415450000|2022-06-28 11:24:10|454.95|452.55|454.95|452.55|454.95|452.55|454.95|452.55|0
1656415460000|2022-06-28 11:24:20|454.87|452.47|454.87|452.47|454.87|452.47|454.87|452.47|0
1656415500000|2022-06-28 11:25:00|455.03|452.63|455.18|452.78|455.18|452.78|455.03|452.63|0
1656415510000|2022-06-28 11:25:10|455.11|452.71|455.18|452.78|455.18|452.78|455.03|452.63|0
1656415520000|2022-06-28 11:25:20|455.03|452.63|455.18|452.78|455.18|452.78|455.03|452.63|0
1656415540000|2022-06-28 11:25:40|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1656415550000|2022-06-28 11:25:50|455.42|453.02|455.49|453.09|455.49|453.09|455.42|453.02|0
1656415560000|2022-06-28 11:26:00|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1656415570000|2022-06-28 11:26:10|455.49|453.09|455.34|452.94|455.49|453.09|455.34|452.94|0
1656415580000|2022-06-28 11:26:20|455.42|453.02|455.49|453.09|455.49|453.09|455.42|453.02|0
1656415590000|2022-06-28 11:26:30|455.65|453.25|455.49|453.09|455.65|453.25|455.49|453.09|0
1656415600000|2022-06-28 11:26:40|455.57|453.17|455.64|453.24|455.64|453.24|455.57|453.17|0
1656415610000|2022-06-28 11:26:50|455.73|453.33|455.49|453.09|455.73|453.33|455.49|453.09|0
1656415620000|2022-06-28 11:27:00|455.42|453.02|455.34|452.94|455.42|453.02|455.34|452.94|0
1656415630000|2022-06-28 11:27:10|455.42|453.02|455.42|453.02|455.42|453.02|455.42|453.02|0
1656415640000|2022-06-28 11:27:20|455.34|452.94|455.34|452.94|455.34|452.94|455.34|452.94|0
1656415660000|2022-06-28 11:27:40|455.18|452.78|455.18|452.78|455.18|452.78|455.18|452.78|0
1656415680000|2022-06-28 11:28:00|454.87|452.47|454.87|452.47|454.87|452.47|454.87|452.47|0
1656415690000|2022-06-28 11:28:10|455.03|452.63|454.87|452.47|455.03|452.63|454.8|452.4|0
1656415710000|2022-06-28 11:28:30|454.72|452.32|454.87|452.47|454.87|452.47|454.72|452.32|0
1656415730000|2022-06-28 11:28:50|454.8|452.4|454.72|452.32|454.8|452.4|454.72|452.32|0
1656415740000|2022-06-28 11:29:00|454.56|452.16|454.1|451.7|454.56|452.16|454.1|451.7|0
1656415750000|2022-06-28 11:29:10|453.95|451.55|453.95|451.55|453.95|451.55|453.72|451.32|0
1656415760000|2022-06-28 11:29:20|453.79|451.39|453.64|451.24|453.79|451.39|453.64|451.24|0
1656415770000|2022-06-28 11:29:30|453.56|451.16|453.18|450.78|453.56|451.16|453.18|450.78|0
1656415780000|2022-06-28 11:29:40|453.33|450.93|453.41|451.01|453.41|451.01|453.33|450.93|0
1656415790000|2022-06-28 11:29:50|453.48|451.08|453.26|450.86|453.48|451.08|453.26|450.86|0
1656415800000|2022-06-28 11:30:00|453.33|450.93|453.48|451.08|453.48|451.08|453.33|450.93|0
1656415820000|2022-06-28 11:30:20|453.64|451.24|453.48|451.08|453.64|451.24|453.48|451.08|0
1656415830000|2022-06-28 11:30:30|453.33|450.93|453.48|451.08|453.48|451.08|453.33|450.93|0
1656415840000|2022-06-28 11:30:40|453.41|451.01|453.64|451.24|453.64|451.24|453.41|451.01|0
1656415850000|2022-06-28 11:30:50|453.79|451.39|453.79|451.39|453.87|451.47|453.79|451.39|0
1656415860000|2022-06-28 11:31:00|453.64|451.24|453.79|451.39|453.79|451.39|453.64|451.24|0
1656415870000|2022-06-28 11:31:10|453.95|451.55|453.79|451.39|453.95|451.55|453.79|451.39|0
1656415880000|2022-06-28 11:31:20|453.87|451.47|453.87|451.47|453.87|451.47|453.87|451.47|0
1656415890000|2022-06-28 11:31:30|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1656415900000|2022-06-28 11:31:40|453.64|451.24|453.79|451.39|453.79|451.39|453.64|451.24|0
1656415910000|2022-06-28 11:31:50|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1656415930000|2022-06-28 11:32:10|453.72|451.32|453.87|451.47|453.87|451.47|453.72|451.32|0
1656415940000|2022-06-28 11:32:20|453.95|451.55|453.95|451.55|453.95|451.55|453.87|451.47|0
1656415950000|2022-06-28 11:32:30|454.1|451.7|454.18|451.78|454.18|451.78|454.1|451.7|0
1656415960000|2022-06-28 11:32:40|454.1|451.7|454.18|451.78|454.18|451.78|454.1|451.7|0
1656415970000|2022-06-28 11:32:50|454.1|451.7|454.18|451.78|454.18|451.78|454.1|451.7|0
1656415980000|2022-06-28 11:33:00|454.1|451.7|453.79|451.39|454.1|451.7|453.79|451.39|0
1656415990000|2022-06-28 11:33:10|453.64|451.24|453.79|451.39|453.79|451.39|453.64|451.24|0
1656416000000|2022-06-28 11:33:20|453.72|451.32|453.79|451.39|453.79|451.39|453.72|451.32|0
1656416010000|2022-06-28 11:33:30|453.72|451.32|453.79|451.39|453.79|451.39|453.72|451.32|0
1656416020000|2022-06-28 11:33:40|453.64|451.24|453.87|451.47|453.87|451.47|453.64|451.24|0
1656416030000|2022-06-28 11:33:50|453.95|451.55|453.94|451.54|453.95|451.55|453.94|451.54|0
1656416040000|2022-06-28 11:34:00|454.1|451.7|454.1|451.7|454.1|451.7|453.94|451.54|0
1656416050000|2022-06-28 11:34:10|453.94|451.54|454.1|451.7|454.1|451.7|453.94|451.54|0
1656416060000|2022-06-28 11:34:20|454.02|451.62|453.94|451.54|454.1|451.7|453.94|451.54|0
1656416100000|2022-06-28 11:35:00|454.1|451.7|453.79|451.39|454.1|451.7|453.79|451.39|0
1656416110000|2022-06-28 11:35:10|453.94|451.54|454.41|452.01|454.41|452.01|453.94|451.54|0
1656416120000|2022-06-28 11:35:20|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1656416130000|2022-06-28 11:35:30|454.87|452.47|454.95|452.55|455.02|452.62|454.87|452.47|0
1656416140000|2022-06-28 11:35:40|454.72|452.32|454.49|452.09|454.72|452.32|454.25|451.85|0
1656416150000|2022-06-28 11:35:50|454.56|452.16|454.56|452.16|454.64|452.24|454.56|452.16|0
1656416160000|2022-06-28 11:36:00|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1656416180000|2022-06-28 11:36:20|454.56|452.16|454.64|452.24|454.64|452.24|454.56|452.16|0
1656416190000|2022-06-28 11:36:30|454.56|452.16|454.72|452.32|454.72|452.32|454.56|452.16|0
1656416200000|2022-06-28 11:36:40|454.87|452.47|454.87|452.47|454.87|452.47|454.87|452.47|0
1656416210000|2022-06-28 11:36:50|455.02|452.62|454.71|452.31|455.02|452.62|454.71|452.31|0
1656416220000|2022-06-28 11:37:00|454.8|452.4|454.71|452.31|454.8|452.4|454.71|452.31|0
1656416240000|2022-06-28 11:37:20|454.56|452.16|454.49|452.09|454.56|452.16|454.49|452.09|0
1656416250000|2022-06-28 11:37:30|454.71|452.31|454.56|452.16|454.71|452.31|454.49|452.09|0
1656416260000|2022-06-28 11:37:40|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1656416270000|2022-06-28 11:37:50|454.33|451.93|454.41|452.01|454.41|452.01|454.33|451.93|0
1656416280000|2022-06-28 11:38:00|454.25|451.85|454.33|451.93|454.41|452.01|454.25|451.85|0
1656416290000|2022-06-28 11:38:10|454.25|451.85|454.25|451.85|454.41|452.01|454.25|451.85|0
1656416300000|2022-06-28 11:38:20|454.33|451.93|454.41|452.01|454.41|452.01|454.33|451.93|0
1656416310000|2022-06-28 11:38:30|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1656416320000|2022-06-28 11:38:40|454.56|452.16|454.64|452.24|454.71|452.31|454.49|452.09|0
1656416330000|2022-06-28 11:38:50|454.71|452.31|454.71|452.31|454.71|452.31|454.64|452.24|0
1656416340000|2022-06-28 11:39:00|454.87|452.47|454.87|452.47|454.87|452.47|454.87|452.47|0
1656416350000|2022-06-28 11:39:10|454.71|452.31|454.87|452.47|454.87|452.47|454.71|452.31|0
1656416360000|2022-06-28 11:39:20|454.79|452.39|454.71|452.31|454.79|452.39|454.71|452.31|0
1656416370000|2022-06-28 11:39:30|454.87|452.47|455.02|452.62|455.02|452.62|454.87|452.47|0
1656416380000|2022-06-28 11:39:40|455.18|452.78|455.18|452.78|455.18|452.78|455.1|452.7|0
1656416390000|2022-06-28 11:39:50|455.1|452.7|454.79|452.39|455.1|452.7|454.79|452.39|0
1656416400000|2022-06-28 11:40:00|454.87|452.47|454.95|452.55|454.95|452.55|454.87|452.47|0
1656416410000|2022-06-28 11:40:10|455.02|452.62|455.18|452.78|455.18|452.78|455.02|452.62|0
1656416430000|2022-06-28 11:40:30|455.02|452.62|455.02|452.62|455.02|452.62|454.87|452.47|0
1656416460000|2022-06-28 11:41:00|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1656416470000|2022-06-28 11:41:10|454.56|452.16|454.4|452|454.56|452.16|454.4|452|0
1656416490000|2022-06-28 11:41:30|454.25|451.85|454.56|452.16|454.56|452.16|454.25|451.85|0
1656416500000|2022-06-28 11:41:40|454.48|452.08|454.56|452.16|454.56|452.16|454.48|452.08|0
1656416510000|2022-06-28 11:41:50|454.48|452.08|454.48|452.08|454.56|452.16|454.48|452.08|0
1656416520000|2022-06-28 11:42:00|454.56|452.16|454.71|452.31|454.71|452.31|454.56|452.16|0
1656416530000|2022-06-28 11:42:10|454.64|452.24|454.56|452.16|454.71|452.31|454.56|452.16|0
1656416540000|2022-06-28 11:42:20|454.4|452|454.56|452.16|454.56|452.16|454.4|452|0
1656416550000|2022-06-28 11:42:30|454.4|452|454.4|452|454.4|452|454.4|452|0
1656416560000|2022-06-28 11:42:40|454.25|451.85|454.4|452|454.4|452|454.25|451.85|0
1656416570000|2022-06-28 11:42:50|454.48|452.08|454.64|452.24|454.64|452.24|454.48|452.08|0
1656416580000|2022-06-28 11:43:00|454.56|452.16|454.33|451.93|454.56|452.16|454.33|451.93|0
1656416590000|2022-06-28 11:43:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1656416600000|2022-06-28 11:43:20|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1656416610000|2022-06-28 11:43:30|454.4|452|454.4|452|454.4|452|454.4|452|0
1656416620000|2022-06-28 11:43:40|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1656416630000|2022-06-28 11:43:50|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1656416640000|2022-06-28 11:44:00|454.25|451.85|454.02|451.62|454.25|451.85|454.02|451.62|0
1656416650000|2022-06-28 11:44:10|454.1|451.7|454.4|452|454.4|452|454.1|451.7|0
1656416660000|2022-06-28 11:44:20|454.33|451.93|454.02|451.62|454.33|451.93|453.94|451.54|0
1656416670000|2022-06-28 11:44:30|454.1|451.7|454.02|451.62|454.1|451.7|453.94|451.54|0
1656416680000|2022-06-28 11:44:40|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1656416690000|2022-06-28 11:44:50|453.87|451.47|453.94|451.54|453.94|451.54|453.87|451.47|0
1656416700000|2022-06-28 11:45:00|454.1|451.7|453.94|451.54|454.1|451.7|453.94|451.54|0
1656416710000|2022-06-28 11:45:10|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1656416720000|2022-06-28 11:45:20|453.94|451.54|454.09|451.69|454.1|451.7|453.94|451.54|0
1656416730000|2022-06-28 11:45:30|453.94|451.54|453.94|451.54|454.02|451.62|453.94|451.54|0
1656416740000|2022-06-28 11:45:40|454.09|451.69|454.09|451.69|454.09|451.69|453.94|451.54|0
1656416750000|2022-06-28 11:45:50|454.25|451.85|454.17|451.77|454.25|451.85|454.17|451.77|0
1656416760000|2022-06-28 11:46:00|454.4|452|454.33|451.93|454.4|452|454.25|451.85|0
1656416770000|2022-06-28 11:46:10|454.4|452|454.17|451.77|454.56|452.16|454.17|451.77|0
1656416780000|2022-06-28 11:46:20|454.25|451.85|454.17|451.77|454.25|451.85|454.09|451.69|0
1656416790000|2022-06-28 11:46:30|454.25|451.85|454.25|451.85|454.25|451.85|454.09|451.69|0
1656416800000|2022-06-28 11:46:40|454.17|451.77|454.17|451.77|454.25|451.85|454.17|451.77|0
1656416810000|2022-06-28 11:46:50|454.25|451.85|454.25|451.85|454.25|451.85|454.17|451.77|0
1656416820000|2022-06-28 11:47:00|454.17|451.77|454.25|451.85|454.25|451.85|454.09|451.69|0
1656416830000|2022-06-28 11:47:10|454.33|451.93|454.25|451.85|454.33|451.93|454.25|451.85|0
1656416850000|2022-06-28 11:47:30|454.09|451.69|454.33|451.93|454.33|451.93|454.09|451.69|0
1656416860000|2022-06-28 11:47:40|454.71|452.31|454.4|452|454.71|452.31|454.4|452|0
1656416870000|2022-06-28 11:47:50|454.25|451.85|454.25|451.85|454.25|451.85|454.09|451.69|0
1656416880000|2022-06-28 11:48:00|454.4|452|454.4|452|454.56|452.16|454.4|452|0
1656416900000|2022-06-28 11:48:20|454.56|452.16|454.33|451.93|454.56|452.16|454.33|451.93|0
1656416910000|2022-06-28 11:48:30|454.4|452|454.09|451.69|454.4|452|454.09|451.69|0
1656416920000|2022-06-28 11:48:40|454.25|451.85|454.17|451.77|454.25|451.85|454.17|451.77|0
1656416930000|2022-06-28 11:48:50|454.25|451.85|454.33|451.93|454.33|451.93|454.25|451.85|0
1656416940000|2022-06-28 11:49:00|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1656416950000|2022-06-28 11:49:10|454.17|451.77|454.25|451.85|454.25|451.85|454.17|451.77|0
1656416960000|2022-06-28 11:49:20|454.17|451.77|454.4|452|454.4|452|454.17|451.77|0
1656416980000|2022-06-28 11:49:40|454.56|452.16|454.56|452.16|454.56|452.16|454.56|452.16|0
1656416990000|2022-06-28 11:49:50|454.71|452.31|454.56|452.16|454.71|452.31|454.56|452.16|0
1656417000000|2022-06-28 11:50:00|454.64|452.24|454.71|452.31|454.71|452.31|454.64|452.24|0
1656417030000|2022-06-28 11:50:30|454.56|452.16|454.56|452.16|454.64|452.24|454.56|452.16|0
1656417050000|2022-06-28 11:50:50|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1656417060000|2022-06-28 11:51:00|454.56|452.16|454.71|452.31|454.71|452.31|454.56|452.16|0
1656417100000|2022-06-28 11:51:40|454.56|452.16|454.64|452.24|454.71|452.31|454.56|452.16|0
1656417110000|2022-06-28 11:51:50|454.71|452.31|454.71|452.31|455.02|452.62|454.71|452.31|0
1656417120000|2022-06-28 11:52:00|454.79|452.39|454.79|452.39|454.79|452.39|454.79|452.39|0
1656417130000|2022-06-28 11:52:10|454.86|452.46|454.94|452.54|454.94|452.54|454.86|452.46|0
1656417140000|2022-06-28 11:52:20|454.86|452.46|454.94|452.54|455.02|452.62|454.86|452.46|0
1656417150000|2022-06-28 11:52:30|455.02|452.62|455.17|452.77|455.17|452.77|455.02|452.62|0
1656417160000|2022-06-28 11:52:40|455.48|453.08|455.48|453.08|455.56|453.16|455.48|453.08|0
1656417170000|2022-06-28 11:52:50|455.56|453.16|455.56|453.16|455.56|453.16|455.48|453.08|0
1656417180000|2022-06-28 11:53:00|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1656417190000|2022-06-28 11:53:10|455.33|452.93|455.41|453.01|455.41|453.01|455.33|452.93|0
1656417200000|2022-06-28 11:53:20|455.48|453.08|455.33|452.93|455.48|453.08|455.33|452.93|0
1656417220000|2022-06-28 11:53:40|455.17|452.77|455.25|452.85|455.33|452.93|455.17|452.77|0
1656417230000|2022-06-28 11:53:50|455.41|453.01|455.25|452.85|455.41|453.01|455.25|452.85|0
1656417240000|2022-06-28 11:54:00|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1656417250000|2022-06-28 11:54:10|455.48|453.08|455.48|453.08|455.48|453.08|455.41|453.01|0
1656417260000|2022-06-28 11:54:20|455.72|453.32|455.64|453.24|455.94|453.54|455.64|453.24|0
1656417270000|2022-06-28 11:54:30|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1656417280000|2022-06-28 11:54:40|455.33|452.93|455.33|452.93|455.33|452.93|455.17|452.77|0
1656417290000|2022-06-28 11:54:50|455.17|452.77|455.25|452.85|455.25|452.85|455.17|452.77|0
1656417300000|2022-06-28 11:55:00|455.33|452.93|455.33|452.93|455.33|452.93|455.33|452.93|0
1656417310000|2022-06-28 11:55:10|455.48|453.08|455.63|453.23|455.63|453.23|455.48|453.08|0
1656417320000|2022-06-28 11:55:20|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1656417330000|2022-06-28 11:55:30|455.94|453.54|456.1|453.7|456.1|453.7|455.94|453.54|0
1656417350000|2022-06-28 11:55:50|456.25|453.85|456.1|453.7|456.25|453.85|456.1|453.7|0
1656417360000|2022-06-28 11:56:00|456.18|453.78|456.25|453.85|456.25|453.85|456.18|453.78|0
1656417370000|2022-06-28 11:56:10|456.33|453.93|455.94|453.54|456.41|454.01|455.94|453.54|0
1656417390000|2022-06-28 11:56:30|456.02|453.62|455.79|453.39|456.02|453.62|455.79|453.39|0
1656417400000|2022-06-28 11:56:40|455.94|453.54|455.94|453.54|455.94|453.54|455.79|453.39|0
1656417410000|2022-06-28 11:56:50|455.87|453.47|455.79|453.39|455.87|453.47|455.79|453.39|0
1656417420000|2022-06-28 11:57:00|455.94|453.54|455.94|453.54|456.02|453.62|455.94|453.54|0
1656417430000|2022-06-28 11:57:10|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1656417440000|2022-06-28 11:57:20|455.17|452.77|454.94|452.54|455.17|452.77|454.86|452.46|0
1656417450000|2022-06-28 11:57:30|455.02|452.62|455.02|452.62|455.17|452.77|455.02|452.62|0
1656417460000|2022-06-28 11:57:40|454.86|452.46|455.32|452.92|455.32|452.92|454.86|452.46|0
1656417470000|2022-06-28 11:57:50|455.63|453.23|455.41|453.01|455.63|453.23|455.32|452.92|0
1656417480000|2022-06-28 11:58:00|455.48|453.08|455.32|452.92|455.48|453.08|455.32|452.92|0
1656417490000|2022-06-28 11:58:10|455.41|453.01|455.17|452.77|455.41|453.01|455.17|452.77|0
1656417500000|2022-06-28 11:58:20|455.02|452.62|455.02|452.62|455.02|452.62|455.02|452.62|0
1656417510000|2022-06-28 11:58:30|454.94|452.54|454.86|452.46|454.94|452.54|454.86|452.46|0
1656417520000|2022-06-28 11:58:40|454.71|452.31|454.86|452.46|454.86|452.46|454.71|452.31|0
1656417530000|2022-06-28 11:58:50|454.71|452.31|454.79|452.39|454.79|452.39|454.71|452.31|0
1656417540000|2022-06-28 11:59:00|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1656417550000|2022-06-28 11:59:10|454.86|452.46|455.02|452.62|455.02|452.62|454.86|452.46|0
1656417560000|2022-06-28 11:59:20|455.17|452.77|455.02|452.62|455.17|452.77|455.02|452.62|0
1656417590000|2022-06-28 11:59:50|454.86|452.46|454.86|452.46|454.86|452.46|454.86|452.46|0
1656417600000|2022-06-28 12:00:00|455.02|452.62|454.86|452.46|455.02|452.62|454.86|452.46|0
1656417610000|2022-06-28 12:00:10|454.71|452.31|454.79|452.39|454.79|452.39|454.71|452.31|0
1656417620000|2022-06-28 12:00:20|454.86|452.46|454.71|452.31|454.86|452.46|454.71|452.31|0
1656417630000|2022-06-28 12:00:30|454.86|452.46|454.86|452.46|454.86|452.46|454.86|452.46|0
1656417640000|2022-06-28 12:00:40|454.79|452.39|454.71|452.31|454.79|452.39|454.71|452.31|0
1656417660000|2022-06-28 12:01:00|454.86|452.46|454.79|452.39|454.86|452.46|454.71|452.31|0
1656417670000|2022-06-28 12:01:10|454.71|452.31|454.71|452.31|454.71|452.31|454.71|452.31|0
1656417680000|2022-06-28 12:01:20|454.55|452.15|454.24|451.84|454.55|452.15|454.24|451.84|0
1656417690000|2022-06-28 12:01:30|454.4|452|454.48|452.08|454.48|452.08|454.4|452|0
1656417700000|2022-06-28 12:01:40|454.4|452|454.4|452|454.55|452.15|454.4|452|0
1656417710000|2022-06-28 12:01:50|454.24|451.84|454.48|452.08|454.55|452.15|454.24|451.84|0
1656417720000|2022-06-28 12:02:00|454.55|452.15|455.09|452.69|455.09|452.69|454.55|452.15|0
1656417730000|2022-06-28 12:02:10|455.01|452.61|454.86|452.46|455.01|452.61|454.86|452.46|0
1656417740000|2022-06-28 12:02:20|454.79|452.39|454.86|452.46|454.86|452.46|454.79|452.39|0
1656417750000|2022-06-28 12:02:30|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1656417760000|2022-06-28 12:02:40|455.32|452.92|455.17|452.77|455.32|452.92|455.17|452.77|0
1656417770000|2022-06-28 12:02:50|455.32|452.92|455.32|452.92|455.32|452.92|455.17|452.77|0
1656417780000|2022-06-28 12:03:00|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1656417790000|2022-06-28 12:03:10|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1656417800000|2022-06-28 12:03:20|455.79|453.39|455.63|453.23|455.79|453.39|455.63|453.23|0
1656417810000|2022-06-28 12:03:30|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1656417820000|2022-06-28 12:03:40|455.32|452.92|455.32|452.92|455.32|452.92|455.17|452.77|0
1656417830000|2022-06-28 12:03:50|455.17|452.77|455.32|452.92|455.32|452.92|455.17|452.77|0
1656417840000|2022-06-28 12:04:00|455.17|452.77|455.32|452.92|455.4|453|455.17|452.77|0
1656417850000|2022-06-28 12:04:10|455.17|452.77|455.48|453.08|455.63|453.23|455.17|452.77|0
1656417880000|2022-06-28 12:04:40|455.01|452.61|455.01|452.61|455.01|452.61|455.01|452.61|0
1656417890000|2022-06-28 12:04:50|454.86|452.46|454.7|452.3|455.01|452.61|454.7|452.3|0
1656417900000|2022-06-28 12:05:00|454.86|452.46|454.79|452.39|454.86|452.46|454.79|452.39|0
1656417910000|2022-06-28 12:05:10|454.86|452.46|454.86|452.46|454.86|452.46|454.86|452.46|0
1656417920000|2022-06-28 12:05:20|454.7|452.3|454.55|452.15|454.7|452.3|454.55|452.15|0
1656417940000|2022-06-28 12:05:40|454.7|452.3|454.7|452.3|454.7|452.3|454.7|452.3|0
1656417950000|2022-06-28 12:05:50|454.78|452.38|454.7|452.3|454.78|452.38|454.7|452.3|0
1656417970000|2022-06-28 12:06:10|454.63|452.23|455.01|452.61|455.01|452.61|454.63|452.23|0
1656417980000|2022-06-28 12:06:20|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1656417990000|2022-06-28 12:06:30|455.01|452.61|454.94|452.54|455.01|452.61|454.94|452.54|0
1656418000000|2022-06-28 12:06:40|455.01|452.61|455.17|452.77|455.32|452.92|455.01|452.61|0
1656418010000|2022-06-28 12:06:50|455.01|452.61|455.17|452.77|455.17|452.77|455.01|452.61|0
1656418020000|2022-06-28 12:07:00|455.32|452.92|455.17|452.77|455.32|452.92|455.17|452.77|0
1656418030000|2022-06-28 12:07:10|455.32|452.92|455.78|453.38|455.79|453.39|455.32|452.92|0
1656418050000|2022-06-28 12:07:30|455.94|453.54|456.09|453.69|456.09|453.69|455.94|453.54|0
1656418060000|2022-06-28 12:07:40|455.94|453.54|455.94|453.54|455.94|453.54|455.94|453.54|0
1656418070000|2022-06-28 12:07:50|456.09|453.69|455.87|453.47|456.09|453.69|455.78|453.38|0
1656418080000|2022-06-28 12:08:00|455.78|453.38|455.94|453.54|455.94|453.54|455.78|453.38|0
1656418090000|2022-06-28 12:08:10|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1656418100000|2022-06-28 12:08:20|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1656418120000|2022-06-28 12:08:40|455.78|453.38|455.63|453.23|455.78|453.38|455.63|453.23|0
1656418130000|2022-06-28 12:08:50|455.48|453.08|455.48|453.08|455.48|453.08|455.48|453.08|0
1656418140000|2022-06-28 12:09:00|455.17|452.77|455.01|452.61|455.17|452.77|455.01|452.61|0
1656418150000|2022-06-28 12:09:10|455.09|452.69|455.17|452.77|455.17|452.77|455.01|452.61|0
1656418160000|2022-06-28 12:09:20|455.25|452.85|455.32|452.92|455.32|452.92|455.25|452.85|0
1656418170000|2022-06-28 12:09:30|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1656418180000|2022-06-28 12:09:40|455.01|452.61|455.48|453.08|455.56|453.16|455.01|452.61|0
1656418190000|2022-06-28 12:09:50|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1656418200000|2022-06-28 12:10:00|455.56|453.16|455.63|453.23|455.63|453.23|455.48|453.08|0
1656418210000|2022-06-28 12:10:10|455.78|453.38|456.25|453.85|456.25|453.85|455.78|453.38|0
1656418220000|2022-06-28 12:10:20|456.4|454|455.94|453.54|456.4|454|455.94|453.54|0
1656418230000|2022-06-28 12:10:30|455.78|453.38|455.94|453.54|455.94|453.54|455.78|453.38|0
1656418240000|2022-06-28 12:10:40|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1656418250000|2022-06-28 12:10:50|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1656418260000|2022-06-28 12:11:00|455.94|453.54|455.78|453.38|455.94|453.54|455.78|453.38|0
1656418270000|2022-06-28 12:11:10|455.86|453.46|455.94|453.54|456.09|453.69|455.86|453.46|0
1656418280000|2022-06-28 12:11:20|455.78|453.38|455.94|453.54|455.94|453.54|455.78|453.38|0
1656418290000|2022-06-28 12:11:30|456.09|453.69|456.09|453.69|456.17|453.77|456.09|453.69|0
1656418300000|2022-06-28 12:11:40|456.25|453.85|456.33|453.93|456.4|454|456.25|453.85|0
1656418310000|2022-06-28 12:11:50|456.4|454|456.4|454|456.4|454|456.33|453.93|0
1656418320000|2022-06-28 12:12:00|456.48|454.08|456.48|454.08|456.48|454.08|456.4|454|0
1656418330000|2022-06-28 12:12:10|456.4|454|456.71|454.31|456.87|454.47|456.4|454|0
1656418340000|2022-06-28 12:12:20|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1656418350000|2022-06-28 12:12:30|456.87|454.47|456.71|454.31|456.87|454.47|456.71|454.31|0
1656418360000|2022-06-28 12:12:40|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1656418370000|2022-06-28 12:12:50|456.64|454.24|456.4|454|456.64|454.24|456.4|454|0
1656418380000|2022-06-28 12:13:00|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1656418390000|2022-06-28 12:13:10|456.4|454|456.56|454.16|456.56|454.16|456.4|454|0
1656418400000|2022-06-28 12:13:20|456.64|454.24|456.56|454.16|456.71|454.31|456.56|454.16|0
1656418410000|2022-06-28 12:13:30|456.71|454.31|456.56|454.16|456.71|454.31|456.56|454.16|0
1656418420000|2022-06-28 12:13:40|456.64|454.24|456.56|454.16|456.64|454.24|456.56|454.16|0
1656418430000|2022-06-28 12:13:50|456.4|454|456.25|453.85|456.4|454|456.09|453.69|0
1656418440000|2022-06-28 12:14:00|456.09|453.69|456.09|453.69|456.09|453.69|455.94|453.54|0
1656418450000|2022-06-28 12:14:10|456.02|453.62|456.09|453.69|456.09|453.69|456.02|453.62|0
1656418460000|2022-06-28 12:14:20|455.94|453.54|456.02|453.62|456.02|453.62|455.94|453.54|0
1656418470000|2022-06-28 12:14:30|456.09|453.69|456.25|453.85|456.25|453.85|456.09|453.69|0
1656418490000|2022-06-28 12:14:50|456.09|453.69|456.09|453.69|456.09|453.69|456.09|453.69|0
1656418500000|2022-06-28 12:15:00|456.4|454|456.56|454.16|456.56|454.16|456.4|454|0
1656418520000|2022-06-28 12:15:20|456.4|454|455.78|453.38|456.4|454|455.63|453.23|0
1656418530000|2022-06-28 12:15:30|455.71|453.31|455.78|453.38|455.78|453.38|455.71|453.31|0
1656418540000|2022-06-28 12:15:40|455.63|453.23|455.47|453.07|455.63|453.23|455.47|453.07|0
1656418550000|2022-06-28 12:15:50|455.4|453|455.47|453.07|455.47|453.07|455.4|453|0
1656418560000|2022-06-28 12:16:00|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1656418570000|2022-06-28 12:16:10|455.94|453.54|456.09|453.69|456.17|453.77|455.94|453.54|0
1656418580000|2022-06-28 12:16:20|456.4|454|456.55|454.15|456.55|454.15|456.25|453.85|0
1656418590000|2022-06-28 12:16:30|456.4|454|456.09|453.69|456.55|454.15|456.09|453.69|0
1656418600000|2022-06-28 12:16:40|456.25|453.85|456.33|453.93|456.4|454|456.09|453.69|0
1656418610000|2022-06-28 12:16:50|456.25|453.85|456.25|453.85|456.4|454|456.25|453.85|0
1656418620000|2022-06-28 12:17:00|456.4|454|456.55|454.15|456.55|454.15|456.4|454|0
1656418630000|2022-06-28 12:17:10|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1656418640000|2022-06-28 12:17:20|456.86|454.46|456.71|454.31|456.86|454.46|456.71|454.31|0
1656418650000|2022-06-28 12:17:30|456.55|454.15|456.79|454.39|456.79|454.39|456.55|454.15|0
1656418660000|2022-06-28 12:17:40|456.55|454.15|456.55|454.15|456.71|454.31|456.55|454.15|0
1656418670000|2022-06-28 12:17:50|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1656418680000|2022-06-28 12:18:00|457.02|454.62|457.64|455.24|457.64|455.24|457.02|454.62|0
1656418690000|2022-06-28 12:18:10|457.48|455.08|457.79|455.39|457.79|455.39|457.48|455.08|0
1656418700000|2022-06-28 12:18:20|457.95|455.55|457.95|455.55|457.95|455.55|457.79|455.39|0
1656418710000|2022-06-28 12:18:30|458.1|455.7|458.1|455.7|458.26|455.86|458.1|455.7|0
1656418720000|2022-06-28 12:18:40|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1656418730000|2022-06-28 12:18:50|458.1|455.7|458.1|455.7|458.1|455.7|457.95|455.55|0
1656418740000|2022-06-28 12:19:00|458.26|455.86|458.1|455.7|458.26|455.86|458.1|455.7|0
1656418750000|2022-06-28 12:19:10|458.18|455.78|458.26|455.86|458.26|455.86|458.1|455.7|0
1656418760000|2022-06-28 12:19:20|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1656418770000|2022-06-28 12:19:30|458.57|456.17|458.8|456.4|458.88|456.48|458.57|456.17|0
1656418780000|2022-06-28 12:19:40|458.72|456.32|458.41|456.01|458.72|456.32|458.41|456.01|0
1656418790000|2022-06-28 12:19:50|458.57|456.17|458.41|456.01|458.57|456.17|458.41|456.01|0
1656418800000|2022-06-28 12:20:00|458.57|456.17|458.57|456.17|458.57|456.17|458.1|455.7|0
1656418810000|2022-06-28 12:20:10|458.41|456.01|458.88|456.48|458.88|456.48|458.41|456.01|0
1656418820000|2022-06-28 12:20:20|458.72|456.32|459.03|456.63|459.03|456.63|458.72|456.32|0
1656418830000|2022-06-28 12:20:30|458.88|456.48|458.88|456.48|459.03|456.63|458.88|456.48|0
1656418840000|2022-06-28 12:20:40|458.72|456.32|458.26|455.86|458.72|456.32|458.26|455.86|0
1656418850000|2022-06-28 12:20:50|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1656418860000|2022-06-28 12:21:00|458.26|455.86|458.57|456.17|458.57|456.17|458.26|455.86|0
1656418870000|2022-06-28 12:21:10|458.72|456.32|458.72|456.32|458.72|456.32|458.72|456.32|0
1656418880000|2022-06-28 12:21:20|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1656418890000|2022-06-28 12:21:30|459.34|456.94|459.5|457.1|459.65|457.25|459.34|456.94|0
1656418900000|2022-06-28 12:21:40|459.34|456.94|459.11|456.71|459.34|456.94|459.11|456.71|0
1656418910000|2022-06-28 12:21:50|459.19|456.79|459.34|456.94|459.34|456.94|459.19|456.79|0
1656418920000|2022-06-28 12:22:00|459.5|457.1|459.65|457.25|459.65|457.25|459.5|457.1|0
1656418930000|2022-06-28 12:22:10|459.81|457.41|460.2|457.8|460.2|457.8|459.81|457.41|0
1656418940000|2022-06-28 12:22:20|460.59|458.19|461.05|458.65|461.05|458.65|460.59|458.19|0
1656418950000|2022-06-28 12:22:30|461.21|458.81|461.36|458.96|461.36|458.96|461.05|458.65|0
1656418960000|2022-06-28 12:22:40|461.21|458.81|461.05|458.65|461.21|458.81|461.05|458.65|0
1656418970000|2022-06-28 12:22:50|461.21|458.81|461.05|458.65|461.21|458.81|461.05|458.65|0
1656418980000|2022-06-28 12:23:00|460.9|458.5|460.9|458.5|460.9|458.5|460.9|458.5|0
1656418990000|2022-06-28 12:23:10|460.74|458.34|460.59|458.19|460.74|458.34|460.59|458.19|0
1656419000000|2022-06-28 12:23:20|460.9|458.5|460.98|458.58|460.98|458.58|460.9|458.5|0
1656419010000|2022-06-28 12:23:30|461.05|458.65|461.21|458.81|461.21|458.81|461.05|458.65|0
1656419020000|2022-06-28 12:23:40|461.36|458.96|460.9|458.5|461.36|458.96|460.9|458.5|0
1656419030000|2022-06-28 12:23:50|461.05|458.65|460.9|458.5|461.05|458.65|460.9|458.5|0
1656419040000|2022-06-28 12:24:00|460.98|458.58|460.9|458.5|460.98|458.58|460.9|458.5|0
1656419050000|2022-06-28 12:24:10|460.98|458.58|461.05|458.65|461.21|458.81|460.98|458.58|0
1656419060000|2022-06-28 12:24:20|460.98|458.58|460.43|458.03|460.98|458.58|460.43|458.03|0
1656419080000|2022-06-28 12:24:40|460.27|457.87|459.96|457.56|460.27|457.87|459.96|457.56|0
1656419090000|2022-06-28 12:24:50|459.81|457.41|459.65|457.25|459.81|457.41|459.65|457.25|0
1656419100000|2022-06-28 12:25:00|459.81|457.41|459.96|457.56|459.96|457.56|459.81|457.41|0
1656419110000|2022-06-28 12:25:10|459.81|457.41|459.65|457.25|459.81|457.41|459.65|457.25|0
1656419130000|2022-06-28 12:25:30|459.81|457.41|459.96|457.56|459.96|457.56|459.81|457.41|0
1656419140000|2022-06-28 12:25:40|460.35|457.95|461.21|458.81|461.21|458.81|460.35|457.95|0
1656419150000|2022-06-28 12:25:50|461.29|458.89|461.05|458.65|461.36|458.96|461.05|458.65|0
1656419160000|2022-06-28 12:26:00|461.21|458.81|461.05|458.65|461.21|458.81|461.05|458.65|0
1656419170000|2022-06-28 12:26:10|461.21|458.81|461.52|459.12|461.52|459.12|461.21|458.81|0
1656419180000|2022-06-28 12:26:20|461.44|459.04|461.05|458.65|461.44|459.04|461.05|458.65|0
1656419190000|2022-06-28 12:26:30|460.98|458.58|461.6|459.2|461.6|459.2|460.98|458.58|0
1656419200000|2022-06-28 12:26:40|461.67|459.27|462.45|460.05|462.45|460.05|461.67|459.27|0
1656419210000|2022-06-28 12:26:50|462.61|460.21|462.77|460.37|462.77|460.37|462.3|459.9|0
1656419220000|2022-06-28 12:27:00|462.69|460.29|462.54|460.14|462.69|460.29|462.54|460.14|0
1656419230000|2022-06-28 12:27:10|462.61|460.21|462.61|460.21|462.61|460.21|462.61|460.21|0
1656419240000|2022-06-28 12:27:20|462.45|460.05|462.38|459.98|462.45|460.05|462.38|459.98|0
1656419250000|2022-06-28 12:27:30|462.14|459.74|462.45|460.05|462.45|460.05|462.14|459.74|0
1656419260000|2022-06-28 12:27:40|462.53|460.13|462.53|460.13|462.53|460.13|462.53|460.13|0
1656419270000|2022-06-28 12:27:50|462.45|460.05|462.61|460.21|462.61|460.21|462.3|459.9|0
1656419280000|2022-06-28 12:28:00|462.45|460.05|462.45|460.05|462.45|460.05|462.45|460.05|0
1656419290000|2022-06-28 12:28:10|462.38|459.98|462.3|459.9|462.45|460.05|462.3|459.9|0
1656419300000|2022-06-28 12:28:20|462.14|459.74|462.45|460.05|462.45|460.05|462.14|459.74|0
1656419310000|2022-06-28 12:28:30|462.14|459.74|462.14|459.74|462.14|459.74|462.14|459.74|0
1656419320000|2022-06-28 12:28:40|462.07|459.67|462.07|459.67|462.14|459.74|461.99|459.59|0
1656419330000|2022-06-28 12:28:50|462.14|459.74|461.99|459.59|462.14|459.74|461.83|459.43|0
1656419340000|2022-06-28 12:29:00|462.14|459.74|462.14|459.74|462.14|459.74|461.99|459.59|0
1656419350000|2022-06-28 12:29:10|462.3|459.9|462.14|459.74|462.3|459.9|462.14|459.74|0
1656419360000|2022-06-28 12:29:20|462.3|459.9|462.92|460.52|462.92|460.52|462.3|459.9|0
1656419370000|2022-06-28 12:29:30|463.55|461.15|463.39|460.99|463.55|461.15|463.39|460.99|0
1656419380000|2022-06-28 12:29:40|463.47|461.07|463.55|461.15|463.55|461.15|463.47|461.07|0
1656419390000|2022-06-28 12:29:50|463.39|460.99|463.23|460.83|463.39|460.99|463.23|460.83|0
1656419400000|2022-06-28 12:30:00|463.08|460.68|463.23|460.83|463.23|460.83|463.08|460.68|0
1656419410000|2022-06-28 12:30:10|463.08|460.68|461.99|459.59|463.08|460.68|461.99|459.59|0
1656419420000|2022-06-28 12:30:20|461.83|459.43|461.36|458.96|461.83|459.43|461.36|458.96|0
1656419430000|2022-06-28 12:30:30|461.52|459.12|462.3|459.9|462.3|459.9|461.52|459.12|0
1656419440000|2022-06-28 12:30:40|462.53|460.13|462.3|459.9|462.53|460.13|462.22|459.82|0
1656419450000|2022-06-28 12:30:50|462.14|459.74|462.45|460.05|462.45|460.05|462.07|459.67|0
1656419460000|2022-06-28 12:31:00|462.14|459.74|462.53|460.13|462.61|460.21|462.14|459.74|0
1656419470000|2022-06-28 12:31:10|462.45|460.05|462.45|460.05|462.45|460.05|462.3|459.9|0
1656419480000|2022-06-28 12:31:20|462.76|460.36|462.76|460.36|462.76|460.36|462.69|460.29|0
1656419490000|2022-06-28 12:31:30|462.45|460.05|462.45|460.05|462.61|460.21|462.45|460.05|0
1656419500000|2022-06-28 12:31:40|462.3|459.9|462.3|459.9|462.45|460.05|462.3|459.9|0
1656419510000|2022-06-28 12:31:50|462.38|459.98|462.45|460.05|462.45|460.05|462.38|459.98|0
1656419520000|2022-06-28 12:32:00|461.98|459.58|462.45|460.05|462.45|460.05|461.91|459.51|0
1656419530000|2022-06-28 12:32:10|462.38|459.98|462.53|460.13|462.61|460.21|462.38|459.98|0
1656419540000|2022-06-28 12:32:20|462.45|460.05|462.38|459.98|462.45|460.05|462.3|459.9|0
1656419550000|2022-06-28 12:32:30|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1656419560000|2022-06-28 12:32:40|462.45|460.05|462.45|460.05|462.45|460.05|462.45|460.05|0
1656419570000|2022-06-28 12:32:50|461.98|459.58|462.45|460.05|462.45|460.05|461.98|459.58|0
1656419580000|2022-06-28 12:33:00|462.61|460.21|462.61|460.21|462.69|460.29|462.45|460.05|0
1656419590000|2022-06-28 12:33:10|462.45|460.05|462.76|460.36|462.76|460.36|462.45|460.05|0
1656419600000|2022-06-28 12:33:20|462.61|460.21|462.92|460.52|462.92|460.52|462.45|460.05|0
1656419610000|2022-06-28 12:33:30|462.76|460.36|462.61|460.21|462.76|460.36|462.61|460.21|0
1656419620000|2022-06-28 12:33:40|462.45|460.05|461.98|459.58|462.45|460.05|461.67|459.27|0
1656419630000|2022-06-28 12:33:50|461.83|459.43|461.83|459.43|461.98|459.58|461.83|459.43|0
1656419640000|2022-06-28 12:34:00|461.98|459.58|462.3|459.9|462.3|459.9|461.98|459.58|0
1656419650000|2022-06-28 12:34:10|462.53|460.13|463.23|460.83|463.23|460.83|462.53|460.13|0
1656419660000|2022-06-28 12:34:20|462.92|460.52|463.86|461.46|464.01|461.61|462.92|460.52|0
1656419670000|2022-06-28 12:34:30|464.17|461.77|464.79|462.39|464.79|462.39|463.86|461.46|0
1656419680000|2022-06-28 12:34:40|464.64|462.24|464.64|462.24|464.79|462.39|464.48|462.08|0
1656419690000|2022-06-28 12:34:50|464.95|462.55|464.64|462.24|464.95|462.55|464.64|462.24|0
1656419700000|2022-06-28 12:35:00|464.48|462.08|464.48|462.08|464.48|462.08|464.33|461.93|0
1656419710000|2022-06-28 12:35:10|464.17|461.77|464.01|461.61|464.17|461.77|464.01|461.61|0
1656419720000|2022-06-28 12:35:20|463.86|461.46|463.7|461.3|463.86|461.46|463.7|461.3|0
1656419730000|2022-06-28 12:35:30|463.63|461.23|463.23|460.83|463.63|461.23|463.23|460.83|0
1656419740000|2022-06-28 12:35:40|463.08|460.68|462.76|460.36|463.08|460.68|462.76|460.36|0
1656419750000|2022-06-28 12:35:50|462.61|460.21|462.61|460.21|462.61|460.21|462.45|460.05|0
1656419760000|2022-06-28 12:36:00|462.76|460.36|463.08|460.68|463.08|460.68|462.76|460.36|0
1656419770000|2022-06-28 12:36:10|462.92|460.52|462.92|460.52|463.08|460.68|462.92|460.52|0
1656419780000|2022-06-28 12:36:20|463.23|460.83|463.86|461.46|463.86|461.46|463.23|460.83|0
1656419790000|2022-06-28 12:36:30|463.54|461.14|463.62|461.22|463.62|461.22|463.39|460.99|0
1656419800000|2022-06-28 12:36:40|463.54|461.14|463.07|460.67|463.54|461.14|463.07|460.67|0
1656419810000|2022-06-28 12:36:50|463.23|460.83|463.54|461.14|463.54|461.14|463.23|460.83|0
1656419820000|2022-06-28 12:37:00|463.39|460.99|463.39|460.99|463.39|460.99|463.07|460.67|0
1656419830000|2022-06-28 12:37:10|463.86|461.46|464.64|462.24|464.64|462.24|463.86|461.46|0
1656419840000|2022-06-28 12:37:20|464.32|461.92|464.56|462.16|464.64|462.24|464.32|461.92|0
1656419850000|2022-06-28 12:37:30|464.48|462.08|464.17|461.77|464.48|462.08|464.17|461.77|0
1656419860000|2022-06-28 12:37:40|464.09|461.69|464.32|461.92|464.32|461.92|464.09|461.69|0
1656419870000|2022-06-28 12:37:50|464.17|461.77|464.01|461.61|464.17|461.77|464.01|461.61|0
1656419880000|2022-06-28 12:38:00|463.86|461.46|463.23|460.83|463.86|461.46|463.23|460.83|0
1656419890000|2022-06-28 12:38:10|463.16|460.76|463.16|460.76|463.16|460.76|463.16|460.76|0
1656419900000|2022-06-28 12:38:20|463.07|460.67|462.76|460.36|463.07|460.67|462.76|460.36|0
1656419910000|2022-06-28 12:38:30|462.61|460.21|462.84|460.44|462.84|460.44|462.45|460.05|0
1656419920000|2022-06-28 12:38:40|462.76|460.36|462.76|460.36|462.76|460.36|462.76|460.36|0
1656419930000|2022-06-28 12:38:50|462.61|460.21|462.76|460.36|462.76|460.36|462.61|460.21|0
1656419940000|2022-06-28 12:39:00|462.69|460.29|462.69|460.29|462.69|460.29|462.69|460.29|0
1656419950000|2022-06-28 12:39:10|462.45|460.05|462.37|459.97|462.45|460.05|462.29|459.89|0
1656419960000|2022-06-28 12:39:20|462.61|460.21|462.29|459.89|462.61|460.21|462.29|459.89|0
1656419970000|2022-06-28 12:39:30|462.37|459.97|462.14|459.74|462.37|459.97|462.14|459.74|0
1656419980000|2022-06-28 12:39:40|461.98|459.58|461.83|459.43|461.98|459.58|461.83|459.43|0
1656419990000|2022-06-28 12:39:50|461.91|459.51|462.14|459.74|462.14|459.74|461.91|459.51|0
1656420000000|2022-06-28 12:40:00|461.98|459.58|461.67|459.27|461.98|459.58|461.67|459.27|0
1656420010000|2022-06-28 12:40:10|461.51|459.11|461.44|459.04|461.51|459.11|461.28|458.88|0
1656420020000|2022-06-28 12:40:20|461.36|458.96|461.36|458.96|461.36|458.96|461.28|458.88|0
1656420030000|2022-06-28 12:40:30|461.2|458.8|461.2|458.8|461.2|458.8|461.2|458.8|0
1656420040000|2022-06-28 12:40:40|461.05|458.65|461.2|458.8|461.2|458.8|461.05|458.65|0
1656420050000|2022-06-28 12:40:50|461.13|458.73|461.05|458.65|461.2|458.8|461.05|458.65|0
1656420060000|2022-06-28 12:41:00|460.74|458.34|460.97|458.57|460.97|458.57|460.74|458.34|0
1656420070000|2022-06-28 12:41:10|461.05|458.65|460.89|458.49|461.05|458.65|460.74|458.34|0
1656420080000|2022-06-28 12:41:20|460.74|458.34|460.42|458.02|460.74|458.34|460.42|458.02|0
1656420100000|2022-06-28 12:41:40|460.5|458.1|460.5|458.1|460.5|458.1|460.42|458.02|0
1656420110000|2022-06-28 12:41:50|460.42|458.02|460.42|458.02|460.42|458.02|460.42|458.02|0
1656420120000|2022-06-28 12:42:00|460.27|457.87|460.42|458.02|460.42|458.02|460.27|457.87|0
1656420130000|2022-06-28 12:42:10|460.82|458.42|460.82|458.42|460.82|458.42|460.82|458.42|0
1656420140000|2022-06-28 12:42:20|460.58|458.18|460.35|457.95|460.58|458.18|460.35|457.95|0
1656420150000|2022-06-28 12:42:30|460.27|457.87|460.27|457.87|460.27|457.87|460.27|457.87|0
1656420160000|2022-06-28 12:42:40|460.19|457.79|460.11|457.71|460.19|457.79|460.04|457.64|0
1656420170000|2022-06-28 12:42:50|460.27|457.87|460.42|458.02|460.5|458.1|460.27|457.87|0
1656420180000|2022-06-28 12:43:00|460.27|457.87|460.27|457.87|460.42|458.02|460.27|457.87|0
1656420190000|2022-06-28 12:43:10|459.96|457.56|459.8|457.4|459.96|457.56|459.8|457.4|0
1656420200000|2022-06-28 12:43:20|459.96|457.56|459.8|457.4|460.11|457.71|459.8|457.4|0
1656420210000|2022-06-28 12:43:30|459.96|457.56|459.96|457.56|459.96|457.56|459.96|457.56|0
1656420220000|2022-06-28 12:43:40|459.88|457.48|459.96|457.56|459.96|457.56|459.88|457.48|0
1656420230000|2022-06-28 12:43:50|460.42|458.02|460.27|457.87|460.42|458.02|460.27|457.87|0
1656420240000|2022-06-28 12:44:00|460.35|457.95|460.42|458.02|460.42|458.02|460.35|457.95|0
1656420250000|2022-06-28 12:44:10|460.35|457.95|460.11|457.71|460.35|457.95|460.11|457.71|0
1656420260000|2022-06-28 12:44:20|460.27|457.87|460.27|457.87|460.42|458.02|460.27|457.87|0
1656420270000|2022-06-28 12:44:30|460.42|458.02|460.66|458.26|460.66|458.26|460.42|458.02|0
1656420280000|2022-06-28 12:44:40|460.89|458.49|460.73|458.33|460.89|458.49|460.73|458.33|0
1656420290000|2022-06-28 12:44:50|460.89|458.49|461.05|458.65|461.05|458.65|460.89|458.49|0
1656420300000|2022-06-28 12:45:00|460.89|458.49|460.58|458.18|460.89|458.49|460.58|458.18|0
1656420310000|2022-06-28 12:45:10|460.73|458.33|460.73|458.33|460.73|458.33|460.73|458.33|0
1656420320000|2022-06-28 12:45:20|460.58|458.18|460.58|458.18|460.58|458.18|460.58|458.18|0
1656420330000|2022-06-28 12:45:30|460.73|458.33|460.58|458.18|460.73|458.33|460.58|458.18|0
1656420340000|2022-06-28 12:45:40|460.66|458.26|460.11|457.71|460.66|458.26|460.11|457.71|0
1656420350000|2022-06-28 12:45:50|459.96|457.56|460.5|458.1|460.5|458.1|459.96|457.56|0
1656420360000|2022-06-28 12:46:00|460.73|458.33|460.58|458.18|460.73|458.33|460.58|458.18|0
1656420370000|2022-06-28 12:46:10|460.42|458.02|460.58|458.18|460.58|458.18|460.42|458.02|0
1656420380000|2022-06-28 12:46:20|460.73|458.33|460.58|458.18|460.73|458.33|460.58|458.18|0
1656420390000|2022-06-28 12:46:30|460.66|458.26|460.58|458.18|460.73|458.33|460.58|458.18|0
1656420400000|2022-06-28 12:46:40|460.42|458.02|460.27|457.87|460.42|458.02|460.19|457.79|0
1656420410000|2022-06-28 12:46:50|460.42|458.02|460.58|458.18|460.58|458.18|460.42|458.02|0
1656420420000|2022-06-28 12:47:00|460.42|458.02|460.42|458.02|460.42|458.02|460.42|458.02|0
1656420430000|2022-06-28 12:47:10|460.27|457.87|460.11|457.71|460.27|457.87|460.11|457.71|0
1656420440000|2022-06-28 12:47:20|460.27|457.87|460.27|457.87|460.27|457.87|460.11|457.71|0
1656420460000|2022-06-28 12:47:40|460.11|457.71|460.19|457.79|460.19|457.79|460.11|457.71|0
1656420470000|2022-06-28 12:47:50|460.11|457.71|460.11|457.71|460.11|457.71|460.11|457.71|0
1656420480000|2022-06-28 12:48:00|460.27|457.87|459.96|457.56|460.27|457.87|459.96|457.56|0
1656420490000|2022-06-28 12:48:10|460.11|457.71|460.11|457.71|460.27|457.87|460.11|457.71|0
1656420500000|2022-06-28 12:48:20|459.96|457.56|460.27|457.87|460.27|457.87|459.96|457.56|0
1656420510000|2022-06-28 12:48:30|460.11|457.71|460.27|457.87|460.27|457.87|460.11|457.71|0
1656420520000|2022-06-28 12:48:40|460.11|457.71|460.27|457.87|460.27|457.87|460.11|457.71|0
1656420530000|2022-06-28 12:48:50|460.73|458.33|460.58|458.18|460.73|458.33|460.58|458.18|0
1656420540000|2022-06-28 12:49:00|460.73|458.33|460.11|457.71|460.73|458.33|460.11|457.71|0
1656420550000|2022-06-28 12:49:10|460.27|457.87|460.27|457.87|460.27|457.87|460.11|457.71|0
1656420560000|2022-06-28 12:49:20|460.42|458.02|460.73|458.33|460.73|458.33|460.42|458.02|0
1656420590000|2022-06-28 12:49:50|460.5|458.1|460.42|458.02|460.5|458.1|460.42|458.02|0
1656420600000|2022-06-28 12:50:00|460.27|457.87|460.89|458.49|460.89|458.49|460.27|457.87|0
1656420610000|2022-06-28 12:50:10|461.04|458.64|460.89|458.49|461.04|458.64|460.89|458.49|0
1656420620000|2022-06-28 12:50:20|460.81|458.41|460.58|458.18|460.81|458.41|460.58|458.18|0
1656420630000|2022-06-28 12:50:30|460.27|457.87|460.11|457.71|460.27|457.87|459.95|457.55|0
1656420640000|2022-06-28 12:50:40|459.95|457.55|460.11|457.71|460.11|457.71|459.95|457.55|0
1656420650000|2022-06-28 12:50:50|459.95|457.55|460.19|457.79|460.19|457.79|459.95|457.55|0
1656420660000|2022-06-28 12:51:00|460.03|457.63|460.11|457.71|460.11|457.71|460.03|457.63|0
1656420670000|2022-06-28 12:51:10|460.03|457.63|459.8|457.4|460.03|457.63|459.64|457.24|0
1656420680000|2022-06-28 12:51:20|459.95|457.55|459.95|457.55|459.95|457.55|459.95|457.55|0
1656420690000|2022-06-28 12:51:30|460.11|457.71|460.11|457.71|460.11|457.71|460.11|457.71|0
1656420700000|2022-06-28 12:51:40|460.19|457.79|460.26|457.86|460.26|457.86|460.19|457.79|0
1656420710000|2022-06-28 12:51:50|460.19|457.79|459.8|457.4|460.19|457.79|459.8|457.4|0
1656420720000|2022-06-28 12:52:00|460.11|457.71|459.8|457.4|460.11|457.71|459.8|457.4|0
1656420730000|2022-06-28 12:52:10|459.95|457.55|459.8|457.4|459.95|457.55|459.8|457.4|0
1656420740000|2022-06-28 12:52:20|459.64|457.24|459.8|457.4|459.8|457.4|459.64|457.24|0
1656420750000|2022-06-28 12:52:30|459.64|457.24|459.49|457.09|459.64|457.24|459.49|457.09|0
1656420760000|2022-06-28 12:52:40|459.33|456.93|459.18|456.78|459.33|456.93|459.18|456.78|0
1656420770000|2022-06-28 12:52:50|459.33|456.93|459.33|456.93|459.33|456.93|459.18|456.78|0
1656420780000|2022-06-28 12:53:00|459.18|456.78|459.26|456.86|459.26|456.86|459.18|456.78|0
1656420790000|2022-06-28 12:53:10|459.33|456.93|459.33|456.93|459.33|456.93|459.18|456.78|0
1656420810000|2022-06-28 12:53:30|459.49|457.09|459.64|457.24|459.64|457.24|459.49|457.09|0
1656420820000|2022-06-28 12:53:40|459.57|457.17|459.49|457.09|459.57|457.17|459.33|456.93|0
1656420840000|2022-06-28 12:54:00|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1656420860000|2022-06-28 12:54:20|459.64|457.24|459.64|457.24|459.64|457.24|459.49|457.09|0
1656420870000|2022-06-28 12:54:30|459.57|457.17|459.8|457.4|459.8|457.4|459.57|457.17|0
1656420880000|2022-06-28 12:54:40|459.64|457.24|459.8|457.4|459.8|457.4|459.64|457.24|0
1656420890000|2022-06-28 12:54:50|459.88|457.48|459.8|457.4|459.95|457.55|459.8|457.4|0
1656420900000|2022-06-28 12:55:00|459.95|457.55|459.8|457.4|459.95|457.55|459.8|457.4|0
1656420910000|2022-06-28 12:55:10|459.64|457.24|459.64|457.24|459.8|457.4|459.64|457.24|0
1656420920000|2022-06-28 12:55:20|459.49|457.09|459.8|457.4|459.8|457.4|459.49|457.09|0
1656420930000|2022-06-28 12:55:30|459.95|457.55|459.88|457.48|459.95|457.55|459.8|457.4|0
1656420940000|2022-06-28 12:55:40|459.8|457.4|459.8|457.4|459.95|457.55|459.8|457.4|0
1656420950000|2022-06-28 12:55:50|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1656420960000|2022-06-28 12:56:00|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1656420970000|2022-06-28 12:56:10|459.95|457.55|459.95|457.55|459.95|457.55|459.95|457.55|0
1656420990000|2022-06-28 12:56:30|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1656421000000|2022-06-28 12:56:40|459.95|457.55|459.8|457.4|459.95|457.55|459.8|457.4|0
1656421010000|2022-06-28 12:56:50|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1656421020000|2022-06-28 12:57:00|459.8|457.4|459.64|457.24|459.8|457.4|459.64|457.24|0
1656421030000|2022-06-28 12:57:10|459.8|457.4|459.64|457.24|459.8|457.4|459.64|457.24|0
1656421040000|2022-06-28 12:57:20|459.49|457.09|459.49|457.09|459.49|457.09|459.49|457.09|0
1656421050000|2022-06-28 12:57:30|459.18|456.78|459.33|456.93|459.33|456.93|459.18|456.78|0
1656421060000|2022-06-28 12:57:40|459.49|457.09|459.49|457.09|459.64|457.24|459.49|457.09|0
1656421070000|2022-06-28 12:57:50|459.64|457.24|459.49|457.09|459.64|457.24|459.49|457.09|0
1656421080000|2022-06-28 12:58:00|459.33|456.93|459.33|456.93|459.33|456.93|459.33|456.93|0
1656421100000|2022-06-28 12:58:20|459.49|457.09|459.49|457.09|459.49|457.09|459.49|457.09|0
1656421110000|2022-06-28 12:58:30|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1656421120000|2022-06-28 12:58:40|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1656421130000|2022-06-28 12:58:50|459.33|456.93|459.33|456.93|459.33|456.93|459.17|456.77|0
1656421140000|2022-06-28 12:59:00|459.26|456.86|459.17|456.77|459.33|456.93|459.17|456.77|0
1656421150000|2022-06-28 12:59:10|459.26|456.86|459.02|456.62|459.26|456.86|459.02|456.62|0
1656421160000|2022-06-28 12:59:20|458.86|456.46|459.17|456.77|459.17|456.77|458.86|456.46|0
1656421170000|2022-06-28 12:59:30|459.1|456.7|459.02|456.62|459.17|456.77|459.02|456.62|0
1656421190000|2022-06-28 12:59:50|459.17|456.77|459.33|456.93|459.33|456.93|459.17|456.77|0
1656421200000|2022-06-28 13:00:00|459.17|456.77|458.86|456.46|459.17|456.77|458.86|456.46|0
1656421210000|2022-06-28 13:00:10|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1656421220000|2022-06-28 13:00:20|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1656421230000|2022-06-28 13:00:30|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1656421240000|2022-06-28 13:00:40|458.4|456|458.4|456|458.4|456|458.4|456|0
1656421250000|2022-06-28 13:00:50|458.24|455.84|458.09|455.69|458.24|455.84|458.09|455.69|0
1656421260000|2022-06-28 13:01:00|458.24|455.84|458.86|456.46|458.86|456.46|458.24|455.84|0
1656421270000|2022-06-28 13:01:10|459.02|456.62|458.55|456.15|459.02|456.62|458.55|456.15|0
1656421280000|2022-06-28 13:01:20|458.71|456.31|458.71|456.31|458.71|456.31|458.63|456.23|0
1656421290000|2022-06-28 13:01:30|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1656421300000|2022-06-28 13:01:40|458.63|456.23|458.55|456.15|458.63|456.23|458.55|456.15|0
1656421310000|2022-06-28 13:01:50|458.71|456.31|459.02|456.62|459.02|456.62|458.71|456.31|0
1656421320000|2022-06-28 13:02:00|458.71|456.31|458.86|456.46|458.86|456.46|458.71|456.31|0
1656421330000|2022-06-28 13:02:10|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1656421340000|2022-06-28 13:02:20|458.79|456.39|458.24|455.84|458.86|456.46|458.24|455.84|0
1656421350000|2022-06-28 13:02:30|458.4|456|458.24|455.84|458.4|456|458.24|455.84|0
1656421360000|2022-06-28 13:02:40|458.4|456|458.24|455.84|458.4|456|458.24|455.84|0
1656421370000|2022-06-28 13:02:50|458.4|456|458.24|455.84|458.4|456|458.24|455.84|0
1656421380000|2022-06-28 13:03:00|458.09|455.69|458.24|455.84|458.24|455.84|458.09|455.69|0
1656421390000|2022-06-28 13:03:10|458.09|455.69|457.93|455.53|458.09|455.69|457.93|455.53|0
1656421400000|2022-06-28 13:03:20|458.09|455.69|458.24|455.84|458.24|455.84|458.09|455.69|0
1656421410000|2022-06-28 13:03:30|458.4|456|458.55|456.15|458.55|456.15|458.4|456|0
1656421420000|2022-06-28 13:03:40|458.4|456|458.55|456.15|458.55|456.15|458.4|456|0
1656421430000|2022-06-28 13:03:50|458.4|456|458.4|456|458.4|456|458.4|456|0
1656421440000|2022-06-28 13:04:00|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1656421460000|2022-06-28 13:04:20|458.55|456.15|458.86|456.46|458.86|456.46|458.55|456.15|0
1656421470000|2022-06-28 13:04:30|459.02|456.62|459.02|456.62|459.02|456.62|459.02|456.62|0
1656421480000|2022-06-28 13:04:40|459.17|456.77|458.86|456.46|459.17|456.77|458.86|456.46|0
1656421490000|2022-06-28 13:04:50|458.71|456.31|458.55|456.15|458.71|456.31|458.55|456.15|0
1656421500000|2022-06-28 13:05:00|458.4|456|458.24|455.84|458.4|456|458.24|455.84|0
1656421510000|2022-06-28 13:05:10|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1656421520000|2022-06-28 13:05:20|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1656421530000|2022-06-28 13:05:30|457.86|455.46|457.62|455.22|457.86|455.46|457.47|455.07|0
1656421540000|2022-06-28 13:05:40|457.78|455.38|457.78|455.38|457.78|455.38|457.78|455.38|0
1656421550000|2022-06-28 13:05:50|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1656421560000|2022-06-28 13:06:00|457.78|455.38|458.09|455.69|458.24|455.84|457.78|455.38|0
1656421570000|2022-06-28 13:06:10|458.24|455.84|458.4|456|458.4|456|458.24|455.84|0
1656421590000|2022-06-28 13:06:30|458.24|455.84|458.24|455.84|458.4|456|458.24|455.84|0
1656421600000|2022-06-28 13:06:40|458.09|455.69|457.93|455.53|458.09|455.69|457.78|455.38|0
1656421610000|2022-06-28 13:06:50|457.78|455.38|457.47|455.07|457.78|455.38|457.47|455.07|0
1656421620000|2022-06-28 13:07:00|457.62|455.22|457.78|455.38|457.78|455.38|457.62|455.22|0
1656421630000|2022-06-28 13:07:10|457.93|455.53|457.78|455.38|457.93|455.53|457.78|455.38|0
1656421640000|2022-06-28 13:07:20|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1656421650000|2022-06-28 13:07:30|457.78|455.38|457.78|455.38|457.93|455.53|457.62|455.22|0
1656421660000|2022-06-28 13:07:40|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1656421670000|2022-06-28 13:07:50|457.47|455.07|457.47|455.07|457.47|455.07|457.47|455.07|0
1656421680000|2022-06-28 13:08:00|457.62|455.22|457.24|454.84|457.62|455.22|457.24|454.84|0
1656421690000|2022-06-28 13:08:10|457.16|454.76|457.78|455.38|457.78|455.38|457.16|454.76|0
1656421700000|2022-06-28 13:08:20|457.62|455.22|458.4|456|458.4|456|457.62|455.22|0
1656421710000|2022-06-28 13:08:30|458.24|455.84|457.93|455.53|458.24|455.84|457.93|455.53|0
1656421720000|2022-06-28 13:08:40|457.77|455.37|457.77|455.37|457.93|455.53|457.77|455.37|0
1656421730000|2022-06-28 13:08:50|457.7|455.3|457.93|455.53|457.93|455.53|457.7|455.3|0
1656421740000|2022-06-28 13:09:00|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1656421750000|2022-06-28 13:09:10|457.93|455.53|457.77|455.37|457.93|455.53|457.77|455.37|0
1656421760000|2022-06-28 13:09:20|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1656421770000|2022-06-28 13:09:30|458.08|455.68|457.77|455.37|458.24|455.84|457.77|455.37|0
1656421780000|2022-06-28 13:09:40|457.93|455.53|457.93|455.53|457.93|455.53|457.77|455.37|0
1656421790000|2022-06-28 13:09:50|458.08|455.68|457.77|455.37|458.08|455.68|457.77|455.37|0
1656421800000|2022-06-28 13:10:00|457.62|455.22|457.62|455.22|457.62|455.22|457.46|455.06|0
1656421810000|2022-06-28 13:10:10|457.77|455.37|457.77|455.37|457.77|455.37|457.62|455.22|0
1656421820000|2022-06-28 13:10:20|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1656421830000|2022-06-28 13:10:30|458.08|455.68|458.24|455.84|458.39|455.99|458.08|455.68|0
1656421840000|2022-06-28 13:10:40|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1656421850000|2022-06-28 13:10:50|458.01|455.61|458.08|455.68|458.08|455.68|457.93|455.53|0
1656421860000|2022-06-28 13:11:00|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1656421870000|2022-06-28 13:11:10|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1656421880000|2022-06-28 13:11:20|457.93|455.53|458.08|455.68|458.08|455.68|457.93|455.53|0
1656421890000|2022-06-28 13:11:30|458.24|455.84|458.39|455.99|458.39|455.99|458.24|455.84|0
1656421900000|2022-06-28 13:11:40|458.55|456.15|458.7|456.3|458.86|456.46|458.55|456.15|0
1656421920000|2022-06-28 13:12:00|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1656421930000|2022-06-28 13:12:10|458.7|456.3|459.01|456.61|459.01|456.61|458.7|456.3|0
1656421940000|2022-06-28 13:12:20|459.17|456.77|459.33|456.93|459.33|456.93|459.01|456.61|0
1656421950000|2022-06-28 13:12:30|459.17|456.77|459.64|457.24|459.64|457.24|459.17|456.77|0
1656421960000|2022-06-28 13:12:40|459.79|457.39|459.48|457.08|459.79|457.39|459.48|457.08|0
1656421970000|2022-06-28 13:12:50|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1656421980000|2022-06-28 13:13:00|459.48|457.08|459.64|457.24|459.64|457.24|459.48|457.08|0
1656421990000|2022-06-28 13:13:10|459.48|457.08|459.32|456.92|459.48|457.08|459.32|456.92|0
1656422000000|2022-06-28 13:13:20|459.48|457.08|459.48|457.08|459.48|457.08|459.48|457.08|0
1656422010000|2022-06-28 13:13:30|459.64|457.24|459.17|456.77|459.64|457.24|459.17|456.77|0
1656422020000|2022-06-28 13:13:40|459.01|456.61|458.86|456.46|459.01|456.61|458.86|456.46|0
1656422030000|2022-06-28 13:13:50|458.7|456.3|458.39|455.99|458.7|456.3|458.39|455.99|0
1656422040000|2022-06-28 13:14:00|458.24|455.84|458.39|455.99|458.39|455.99|458.24|455.84|0
1656422050000|2022-06-28 13:14:10|458.55|456.15|458.55|456.15|458.55|456.15|458.39|455.99|0
1656422060000|2022-06-28 13:14:20|458.39|455.99|458.7|456.3|458.7|456.3|458.39|455.99|0
1656422070000|2022-06-28 13:14:30|459.01|456.61|458.86|456.46|459.01|456.61|458.86|456.46|0
1656422080000|2022-06-28 13:14:40|458.7|456.3|459.01|456.61|459.01|456.61|458.7|456.3|0
1656422090000|2022-06-28 13:14:50|459.09|456.69|459.17|456.77|459.17|456.77|459.09|456.69|0
1656422100000|2022-06-28 13:15:00|459.32|456.92|459.17|456.77|459.32|456.92|459.17|456.77|0
1656422120000|2022-06-28 13:15:20|458.86|456.46|458.7|456.3|458.86|456.46|458.7|456.3|0
1656422130000|2022-06-28 13:15:30|458.86|456.46|458.55|456.15|458.86|456.46|458.55|456.15|0
1656422140000|2022-06-28 13:15:40|458.39|455.99|458.39|455.99|458.39|455.99|458.24|455.84|0
1656422150000|2022-06-28 13:15:50|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1656422160000|2022-06-28 13:16:00|458.08|455.68|458.08|455.68|458.16|455.76|458.08|455.68|0
1656422170000|2022-06-28 13:16:10|458.24|455.84|457.93|455.53|458.24|455.84|457.93|455.53|0
1656422180000|2022-06-28 13:16:20|458.08|455.68|457.93|455.53|458.08|455.68|457.93|455.53|0
1656422190000|2022-06-28 13:16:30|458.08|455.68|457.93|455.53|458.08|455.68|457.93|455.53|0
1656422200000|2022-06-28 13:16:40|458.01|455.61|458.39|455.99|458.39|455.99|457.93|455.53|0
1656422210000|2022-06-28 13:16:50|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1656422220000|2022-06-28 13:17:00|457.93|455.53|458.24|455.84|458.24|455.84|457.93|455.53|0
1656422230000|2022-06-28 13:17:10|458.08|455.68|458.39|455.99|458.39|455.99|458.08|455.68|0
1656422240000|2022-06-28 13:17:20|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1656422250000|2022-06-28 13:17:30|458.39|455.99|458.39|455.99|458.39|455.99|458.39|455.99|0
1656422260000|2022-06-28 13:17:40|458.55|456.15|458.7|456.3|458.7|456.3|458.55|456.15|0
1656422270000|2022-06-28 13:17:50|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1656422280000|2022-06-28 13:18:00|458.39|455.99|458.55|456.15|458.55|456.15|458.39|455.99|0
1656422290000|2022-06-28 13:18:10|458.7|456.3|458.55|456.15|458.7|456.3|458.55|456.15|0
1656422300000|2022-06-28 13:18:20|458.39|455.99|458.39|455.99|458.39|455.99|458.39|455.99|0
1656422310000|2022-06-28 13:18:30|458.24|455.84|458.39|455.99|458.39|455.99|458.24|455.84|0
1656422320000|2022-06-28 13:18:40|458.24|455.84|458.24|455.84|458.24|455.84|458.24|455.84|0
1656422340000|2022-06-28 13:19:00|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1656422350000|2022-06-28 13:19:10|458.24|455.84|458.39|455.99|458.39|455.99|458.08|455.68|0
1656422360000|2022-06-28 13:19:20|458.32|455.92|458.08|455.68|458.32|455.92|458.08|455.68|0
1656422370000|2022-06-28 13:19:30|458.01|455.61|457.93|455.53|458.08|455.68|457.93|455.53|0
1656422380000|2022-06-28 13:19:40|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1656422400000|2022-06-28 13:20:00|457.93|455.53|457.77|455.37|457.93|455.53|457.77|455.37|0
1656422410000|2022-06-28 13:20:10|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1656422420000|2022-06-28 13:20:20|457.46|455.06|457.31|454.91|457.46|455.06|457.31|454.91|0
1656422430000|2022-06-28 13:20:30|457.46|455.06|457.46|455.06|457.46|455.06|457.31|454.91|0
1656422440000|2022-06-28 13:20:40|457.62|455.22|457.46|455.06|457.62|455.22|457.46|455.06|0
1656422450000|2022-06-28 13:20:50|457.62|455.22|457.62|455.22|457.62|455.22|457.62|455.22|0
1656422470000|2022-06-28 13:21:10|457.85|455.45|457.77|455.37|457.85|455.45|457.77|455.37|0
1656422490000|2022-06-28 13:21:30|457.93|455.53|458.01|455.61|458.08|455.68|457.77|455.37|0
1656422500000|2022-06-28 13:21:40|458.08|455.68|458.08|455.68|458.08|455.68|457.93|455.53|0
1656422510000|2022-06-28 13:21:50|457.93|455.53|458.08|455.68|458.08|455.68|457.93|455.53|0
1656422520000|2022-06-28 13:22:00|457.93|455.53|458.08|455.68|458.08|455.68|457.93|455.53|0
1656422530000|2022-06-28 13:22:10|458.24|455.84|458.08|455.68|458.24|455.84|458.08|455.68|0
1656422540000|2022-06-28 13:22:20|457.93|455.53|457.7|455.3|457.93|455.53|457.7|455.3|0
1656422550000|2022-06-28 13:22:30|457.77|455.37|457.77|455.37|457.77|455.37|457.62|455.22|0
1656422560000|2022-06-28 13:22:40|457.62|455.22|457.61|455.21|457.77|455.37|457.61|455.21|0
1656422570000|2022-06-28 13:22:50|457.77|455.37|458.23|455.83|458.23|455.83|457.61|455.21|0
1656422580000|2022-06-28 13:23:00|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1656422590000|2022-06-28 13:23:10|458.01|455.61|457.61|455.21|458.01|455.61|457.61|455.21|0
1656422620000|2022-06-28 13:23:40|457.77|455.37|457.77|455.37|457.77|455.37|457.7|455.3|0
1656422630000|2022-06-28 13:23:50|457.92|455.52|457.77|455.37|457.92|455.52|457.77|455.37|0
1656422640000|2022-06-28 13:24:00|457.92|455.52|457.92|455.52|457.92|455.52|457.92|455.52|0
1656422650000|2022-06-28 13:24:10|458.23|455.83|458.39|455.99|458.39|455.99|458.23|455.83|0
1656422660000|2022-06-28 13:24:20|458.54|456.14|458.7|456.3|458.7|456.3|458.54|456.14|0
1656422670000|2022-06-28 13:24:30|458.54|456.14|458.7|456.3|458.7|456.3|458.54|456.14|0
1656422680000|2022-06-28 13:24:40|458.85|456.45|458.7|456.3|458.85|456.45|458.7|456.3|0
1656422690000|2022-06-28 13:24:50|458.54|456.14|458.54|456.14|458.7|456.3|458.54|456.14|0
1656422700000|2022-06-28 13:25:00|458.39|455.99|458.23|455.83|458.39|455.99|458.23|455.83|0
1656422710000|2022-06-28 13:25:10|458.08|455.68|458.16|455.76|458.16|455.76|458.08|455.68|0
1656422720000|2022-06-28 13:25:20|458.39|455.99|457.92|455.52|458.39|455.99|457.92|455.52|0
1656422730000|2022-06-28 13:25:30|457.77|455.37|457.77|455.37|457.92|455.52|457.77|455.37|0
1656422740000|2022-06-28 13:25:40|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1656422750000|2022-06-28 13:25:50|457.46|455.06|457.61|455.21|457.61|455.21|457.46|455.06|0
1656422760000|2022-06-28 13:26:00|457.77|455.37|457.54|455.14|457.77|455.37|457.54|455.14|0
1656422770000|2022-06-28 13:26:10|457.61|455.21|457.61|455.21|457.61|455.21|457.46|455.06|0
1656422780000|2022-06-28 13:26:20|457.46|455.06|457.46|455.06|457.61|455.21|457.46|455.06|0
1656422790000|2022-06-28 13:26:30|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1656422800000|2022-06-28 13:26:40|457.77|455.37|457.77|455.37|457.77|455.37|457.61|455.21|0
1656422810000|2022-06-28 13:26:50|457.92|455.52|457.92|455.52|457.92|455.52|457.92|455.52|0
1656422820000|2022-06-28 13:27:00|458.08|455.68|458.23|455.83|458.23|455.83|458.08|455.68|0
1656422830000|2022-06-28 13:27:10|457.92|455.52|457.92|455.52|458.08|455.68|457.92|455.52|0
1656422840000|2022-06-28 13:27:20|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1656422850000|2022-06-28 13:27:30|457.92|455.52|457.77|455.37|458.08|455.68|457.77|455.37|0
1656422860000|2022-06-28 13:27:40|457.61|455.21|458.08|455.68|458.08|455.68|457.61|455.21|0
1656422870000|2022-06-28 13:27:50|458.39|455.99|458.39|455.99|458.7|456.3|458.39|455.99|0
1656422880000|2022-06-28 13:28:00|458.7|456.3|459.47|457.07|459.47|457.07|458.7|456.3|0
1656422890000|2022-06-28 13:28:10|459.71|457.31|459.16|456.76|459.71|457.31|459.16|456.76|0
1656422900000|2022-06-28 13:28:20|459.32|456.92|458.85|456.45|459.32|456.92|458.85|456.45|0
1656422910000|2022-06-28 13:28:30|459.01|456.61|459.16|456.76|459.16|456.76|459.01|456.61|0
1656422920000|2022-06-28 13:28:40|459.01|456.61|459.16|456.76|459.16|456.76|459.01|456.61|0
1656422930000|2022-06-28 13:28:50|459.01|456.61|459.24|456.84|459.4|457|459.01|456.61|0
1656422940000|2022-06-28 13:29:00|458.85|456.45|458.93|456.53|458.93|456.53|458.85|456.45|0
1656422950000|2022-06-28 13:29:10|458.85|456.45|458.54|456.14|458.85|456.45|458.54|456.14|0
1656422960000|2022-06-28 13:29:20|458.39|455.99|458.23|455.83|458.39|455.99|458.23|455.83|0
1656422970000|2022-06-28 13:29:30|458.31|455.91|458.39|455.99|458.39|455.99|458.31|455.91|0
1656422980000|2022-06-28 13:29:40|458.31|455.91|458.39|455.99|458.39|455.99|458.23|455.83|0
1656422990000|2022-06-28 13:29:50|458.23|455.83|458.54|456.14|458.54|456.14|458.08|455.68|0
1656423000000|2022-06-28 13:30:00|459.32|456.92|458.16|455.76|459.32|456.92|458.08|455.68|0
1656423010000|2022-06-28 13:30:10|458.7|456.3|458.54|456.14|458.85|456.45|457.92|455.52|0
1656423020000|2022-06-28 13:30:20|457.77|455.37|457.38|454.98|457.77|455.37|457.3|454.9|0
1656423030000|2022-06-28 13:30:30|457.15|454.75|457.61|455.21|458.23|455.83|457.15|454.75|0
1656423040000|2022-06-28 13:30:40|457.46|455.06|455.76|453.36|457.46|455.06|455.76|453.36|0
1656423050000|2022-06-28 13:30:50|455.29|452.89|454.67|452.27|455.45|453.05|454.67|452.27|0
1656423060000|2022-06-28 13:31:00|454.98|452.58|454.83|452.43|456.22|453.82|454.83|452.43|0
1656423070000|2022-06-28 13:31:10|454.98|452.58|454.06|451.66|454.98|452.58|454.06|451.66|0
1656423080000|2022-06-28 13:31:20|453.98|451.58|454.83|452.43|454.83|452.43|453.9|451.5|0
1656423090000|2022-06-28 13:31:30|455.29|452.89|454.83|452.43|455.29|452.89|454.83|452.43|0
1656423100000|2022-06-28 13:31:40|455.14|452.74|454.67|452.27|455.45|453.05|454.37|451.97|0
1656423110000|2022-06-28 13:31:50|453.9|451.5|452.98|450.58|453.9|451.5|452.98|450.58|0
1656423120000|2022-06-28 13:32:00|451.9|449.5|449.91|447.51|451.9|449.5|449.91|447.51|0
1656423130000|2022-06-28 13:32:10|448.99|446.59|449.14|446.74|449.14|446.74|448.22|445.82|0
1656423140000|2022-06-28 13:32:20|449.45|447.05|448.53|446.13|449.91|447.51|448.53|446.13|0
1656423150000|2022-06-28 13:32:30|447.92|445.52|447.31|444.91|448.38|445.98|447.31|444.91|0
1656423160000|2022-06-28 13:32:40|447.76|445.36|446.32|443.92|447.76|445.36|446.32|443.92|0
1656423170000|2022-06-28 13:32:50|446.39|443.99|445.78|443.38|446.39|443.99|445.78|443.38|0
1656423180000|2022-06-28 13:33:00|445.48|443.08|444.26|441.86|445.48|443.08|444.26|441.86|0
1656423190000|2022-06-28 13:33:10|443.8|441.4|443.65|441.25|443.8|441.4|443.2|440.8|0
1656423200000|2022-06-28 13:33:20|443.5|441.1|443.35|440.95|443.5|441.1|443.2|440.8|0
1656423210000|2022-06-28 13:33:30|443.5|441.1|443.88|441.48|443.88|441.48|443.5|441.1|0
1656423220000|2022-06-28 13:33:40|443.96|441.56|444.41|442.01|444.41|442.01|443.65|441.25|0
1656423230000|2022-06-28 13:33:50|444.26|441.86|444.26|441.86|444.26|441.86|443.96|441.56|0
1656423240000|2022-06-28 13:34:00|444.41|442.01|444.11|441.71|444.41|442.01|443.96|441.56|0
1656423250000|2022-06-28 13:34:10|444.41|442.01|444.95|442.55|445.32|442.92|444.41|442.01|0
1656423260000|2022-06-28 13:34:20|444.87|442.47|445.32|442.92|445.32|442.92|444.87|442.47|0
1656423270000|2022-06-28 13:34:30|445.63|443.23|445.63|443.23|446.09|443.69|445.63|443.23|0
1656423280000|2022-06-28 13:34:40|445.48|443.08|444.72|442.32|445.48|443.08|444.72|442.32|0
1656423290000|2022-06-28 13:34:50|445.1|442.7|444.87|442.47|445.17|442.77|444.72|442.32|0
1656423300000|2022-06-28 13:35:00|444.41|442.01|443.5|441.1|444.41|442.01|443.5|441.1|0
1656423310000|2022-06-28 13:35:10|443.35|440.95|444.11|441.71|444.26|441.86|443.35|440.95|0
1656423320000|2022-06-28 13:35:20|443.8|441.4|442.59|440.19|443.8|441.4|442.59|440.19|0
1656423330000|2022-06-28 13:35:30|442.74|440.34|443.04|440.64|443.35|440.95|442.74|440.34|0
1656423340000|2022-06-28 13:35:40|443.35|440.95|445.26|442.86|445.49|443.09|443.35|440.95|0
1656423350000|2022-06-28 13:35:50|445.1|442.7|443.42|441.02|446.16|443.76|443.42|441.02|0
1656423360000|2022-06-28 13:36:00|443.72|441.32|442.24|439.84|443.72|441.32|442.24|439.84|0
1656423370000|2022-06-28 13:36:10|442.16|439.76|441.86|439.46|442.16|439.76|441.86|439.46|0
1656423380000|2022-06-28 13:36:20|442.31|439.91|441.86|439.46|442.31|439.91|441.86|439.46|0
1656423390000|2022-06-28 13:36:30|442.31|439.91|442.16|439.76|442.31|439.91|442.01|439.61|0
1656423400000|2022-06-28 13:36:40|442.61|440.21|442.46|440.06|442.61|440.21|442.01|439.61|0
1656423410000|2022-06-28 13:36:50|442.16|439.76|442.31|439.91|442.31|439.91|442.16|439.76|0
1656423420000|2022-06-28 13:37:00|442.01|439.61|442.16|439.76|442.46|440.06|442.01|439.61|0
1656423430000|2022-06-28 13:37:10|442.46|440.06|442.01|439.61|442.46|440.06|442.01|439.61|0
1656423440000|2022-06-28 13:37:20|442.16|439.76|442.46|440.06|442.46|440.06|442.16|439.76|0
1656423450000|2022-06-28 13:37:30|442.61|440.21|443.07|440.67|443.38|440.98|442.61|440.21|0
1656423460000|2022-06-28 13:37:40|443.53|441.13|444.29|441.89|444.29|441.89|443.53|441.13|0
1656423470000|2022-06-28 13:37:50|444.44|442.04|443.37|440.97|444.44|442.04|443.37|440.97|0
1656423480000|2022-06-28 13:38:00|442.61|440.21|442.16|439.76|442.61|440.21|441.55|439.15|0
1656423490000|2022-06-28 13:38:10|441.7|439.3|441.55|439.15|442.31|439.91|441.55|439.15|0
1656423500000|2022-06-28 13:38:20|440.79|438.39|441.55|439.15|441.55|439.15|440.79|438.39|0
1656423510000|2022-06-28 13:38:30|441.1|438.7|440.49|438.09|441.25|438.85|440.49|438.09|0
1656423520000|2022-06-28 13:38:40|440.94|438.54|442.01|439.61|442.01|439.61|440.94|438.54|0
1656423530000|2022-06-28 13:38:50|441.7|439.3|440.94|438.54|441.7|439.3|440.94|438.54|0
1656423540000|2022-06-28 13:39:00|440.19|437.79|440.64|438.24|440.64|438.24|439.88|437.48|0
1656423550000|2022-06-28 13:39:10|440.94|438.54|441.4|439|441.7|439.3|440.94|438.54|0
1656423560000|2022-06-28 13:39:20|441.1|438.7|440.94|438.54|441.1|438.7|440.64|438.24|0
1656423570000|2022-06-28 13:39:30|441.25|438.85|441.55|439.15|441.55|439.15|441.25|438.85|0
1656423580000|2022-06-28 13:39:40|441.1|438.7|441.7|439.3|441.7|439.3|441.1|438.7|0
1656423590000|2022-06-28 13:39:50|441.4|439|441.7|439.3|441.85|439.45|441.4|439|0
1656423600000|2022-06-28 13:40:00|442.31|439.91|441.4|439|442.31|439.91|441.25|438.85|0
1656423610000|2022-06-28 13:40:10|441.17|438.77|441.1|438.7|441.55|439.15|441.1|438.7|0
1656423620000|2022-06-28 13:40:20|441.4|439|442.92|440.52|442.92|440.52|441.25|438.85|0
1656423630000|2022-06-28 13:40:30|442.77|440.37|443.3|440.9|443.53|441.13|442.77|440.37|0
1656423640000|2022-06-28 13:40:40|443.53|441.13|442.77|440.37|443.53|441.13|442.46|440.06|0
1656423650000|2022-06-28 13:40:50|443.07|440.67|443.07|440.67|443.07|440.67|442.77|440.37|0
1656423660000|2022-06-28 13:41:00|442.92|440.52|442.69|440.29|442.92|440.52|442.01|439.61|0
1656423670000|2022-06-28 13:41:10|442.92|440.52|442.61|440.21|442.92|440.52|442.61|440.21|0
1656423680000|2022-06-28 13:41:20|442.77|440.37|442.84|440.44|442.92|440.52|442.69|440.29|0
1656423690000|2022-06-28 13:41:30|442.46|440.06|442.39|439.99|442.46|440.06|442.39|439.99|0
1656423700000|2022-06-28 13:41:40|442.46|440.06|443.07|440.67|443.07|440.67|442.46|440.06|0
1656423710000|2022-06-28 13:41:50|442.92|440.52|443.22|440.82|443.37|440.97|442.92|440.52|0
1656423720000|2022-06-28 13:42:00|442.92|440.52|442.76|440.36|442.92|440.52|442.76|440.36|0
1656423730000|2022-06-28 13:42:10|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1656423740000|2022-06-28 13:42:20|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1656423750000|2022-06-28 13:42:30|442|439.6|442.31|439.91|442.46|440.06|441.85|439.45|0
1656423760000|2022-06-28 13:42:40|442.61|440.21|443.07|440.67|443.07|440.67|442.61|440.21|0
1656423770000|2022-06-28 13:42:50|443.22|440.82|443.22|440.82|443.22|440.82|442.92|440.52|0
1656423780000|2022-06-28 13:43:00|443.37|440.97|443.3|440.9|443.37|440.97|443.07|440.67|0
1656423790000|2022-06-28 13:43:10|443.07|440.67|443.68|441.28|443.68|441.28|443.07|440.67|0
1656423800000|2022-06-28 13:43:20|443.98|441.58|444.29|441.89|444.44|442.04|443.98|441.58|0
1656423810000|2022-06-28 13:43:30|444.44|442.04|444.13|441.73|444.9|442.5|444.13|441.73|0
1656423820000|2022-06-28 13:43:40|444.59|442.19|444.59|442.19|444.59|442.19|444.29|441.89|0
1656423830000|2022-06-28 13:43:50|444.74|442.34|445.35|442.95|445.35|442.95|444.59|442.19|0
1656423840000|2022-06-28 13:44:00|444.44|442.04|444.74|442.34|444.9|442.5|444.29|441.89|0
1656423850000|2022-06-28 13:44:10|445.2|442.8|445.05|442.65|445.2|442.8|444.74|442.34|0
1656423860000|2022-06-28 13:44:20|444.74|442.34|445.2|442.8|445.2|442.8|444.67|442.27|0
1656423870000|2022-06-28 13:44:30|444.74|442.34|444.59|442.19|444.9|442.5|444.59|442.19|0
1656423880000|2022-06-28 13:44:40|444.13|441.73|443.98|441.58|444.29|441.89|443.98|441.58|0
1656423890000|2022-06-28 13:44:50|443.83|441.43|442.92|440.52|443.83|441.43|442.92|440.52|0
1656423900000|2022-06-28 13:45:00|442.16|439.76|442.61|440.21|442.61|440.21|442|439.6|0
1656423910000|2022-06-28 13:45:10|442.76|440.36|443.68|441.28|443.68|441.28|442.76|440.36|0
1656423920000|2022-06-28 13:45:20|443.98|441.58|445.2|442.8|445.2|442.8|443.98|441.58|0
1656423930000|2022-06-28 13:45:30|444.74|442.34|444.9|442.5|445.2|442.8|444.74|442.34|0
1656423940000|2022-06-28 13:45:40|445.05|442.65|444.9|442.5|445.35|442.95|444.9|442.5|0
1656423950000|2022-06-28 13:45:50|444.74|442.34|444.74|442.34|445.05|442.65|444.74|442.34|0
1656423960000|2022-06-28 13:46:00|444.9|442.5|445.2|442.8|445.2|442.8|444.74|442.34|0
1656423970000|2022-06-28 13:46:10|446.27|443.87|445.81|443.41|446.27|443.87|445.81|443.41|0
1656423980000|2022-06-28 13:46:20|445.28|442.88|444.97|442.57|445.28|442.88|444.97|442.57|0
1656423990000|2022-06-28 13:46:30|444.74|442.34|445.2|442.8|445.2|442.8|444.44|442.04|0
1656424000000|2022-06-28 13:46:40|445.51|443.11|445.51|443.11|445.51|443.11|445.35|442.95|0
1656424010000|2022-06-28 13:46:50|445.66|443.26|446.58|444.18|446.58|444.18|445.66|443.26|0
1656424020000|2022-06-28 13:47:00|446.42|444.02|446.42|444.02|446.42|444.02|446.12|443.72|0
1656424030000|2022-06-28 13:47:10|446.73|444.33|447.03|444.63|447.19|444.79|446.73|444.33|0
1656424040000|2022-06-28 13:47:20|446.5|444.1|446.12|443.72|446.5|444.1|446.12|443.72|0
1656424050000|2022-06-28 13:47:30|446.04|443.64|446.27|443.87|446.27|443.87|445.96|443.56|0
1656424060000|2022-06-28 13:47:40|445.81|443.41|444.74|442.34|445.81|443.41|444.74|442.34|0
1656424070000|2022-06-28 13:47:50|444.59|442.19|444.52|442.12|444.74|442.34|444.52|442.12|0
1656424080000|2022-06-28 13:48:00|444.59|442.19|444.59|442.19|444.59|442.19|443.98|441.58|0
1656424090000|2022-06-28 13:48:10|445.2|442.8|445.51|443.11|445.51|443.11|445.2|442.8|0
1656424100000|2022-06-28 13:48:20|445.81|443.41|445.66|443.26|445.81|443.41|445.51|443.11|0
1656424110000|2022-06-28 13:48:30|445.51|443.11|444.06|441.66|445.51|443.11|444.06|441.66|0
1656424120000|2022-06-28 13:48:40|444.13|441.73|443.22|440.82|444.13|441.73|443.22|440.82|0
1656424130000|2022-06-28 13:48:50|443.68|441.28|443.68|441.28|443.68|441.28|443.37|440.97|0
1656424140000|2022-06-28 13:49:00|443.52|441.12|443.52|441.12|443.91|441.51|443.52|441.12|0
1656424150000|2022-06-28 13:49:10|443.68|441.28|443.83|441.43|443.98|441.58|443.52|441.12|0
1656424160000|2022-06-28 13:49:20|443.98|441.58|443.52|441.12|443.98|441.58|443.52|441.12|0
1656424170000|2022-06-28 13:49:30|443.68|441.28|444.13|441.73|444.13|441.73|443.68|441.28|0
1656424180000|2022-06-28 13:49:40|443.91|441.51|443.22|440.82|443.91|441.51|443.22|440.82|0
1656424190000|2022-06-28 13:49:50|442.76|440.36|442.15|439.75|442.76|440.36|441.85|439.45|0
1656424200000|2022-06-28 13:50:00|441.85|439.45|442.61|440.21|442.61|440.21|441.7|439.3|0
1656424210000|2022-06-28 13:50:10|442.76|440.36|442.91|440.51|443.22|440.82|442.76|440.36|0
1656424220000|2022-06-28 13:50:20|443.52|441.12|443.67|441.27|443.67|441.27|443.22|440.82|0
1656424230000|2022-06-28 13:50:30|443.37|440.97|442.15|439.75|443.37|440.97|442.15|439.75|0
1656424240000|2022-06-28 13:50:40|442.31|439.91|442.15|439.75|442.31|439.91|442.15|439.75|0
1656424250000|2022-06-28 13:50:50|442|439.6|442.31|439.91|442.31|439.91|442|439.6|0
1656424260000|2022-06-28 13:51:00|442.76|440.36|443.07|440.67|443.07|440.67|442.46|440.06|0
1656424270000|2022-06-28 13:51:10|443.15|440.75|443.37|440.97|443.67|441.27|443.15|440.75|0
1656424280000|2022-06-28 13:51:20|443.22|440.82|442.46|440.06|443.22|440.82|442.46|440.06|0
1656424290000|2022-06-28 13:51:30|442.31|439.91|442.61|440.21|442.61|440.21|442.31|439.91|0
1656424300000|2022-06-28 13:51:40|442.76|440.36|442.91|440.51|443.37|440.97|442.76|440.36|0
1656424310000|2022-06-28 13:51:50|442.76|440.36|443.22|440.82|443.22|440.82|442.31|439.91|0
1656424320000|2022-06-28 13:52:00|442.76|440.36|443.52|441.12|443.52|441.12|442.76|440.36|0
1656424330000|2022-06-28 13:52:10|443.22|440.82|443.83|441.43|443.83|441.43|443.22|440.82|0
1656424340000|2022-06-28 13:52:20|443.67|441.27|443.6|441.2|443.98|441.58|443.6|441.2|0
1656424350000|2022-06-28 13:52:30|443.67|441.27|443.52|441.12|443.67|441.27|443.37|440.97|0
1656424360000|2022-06-28 13:52:40|443.22|440.82|443.83|441.43|443.83|441.43|442.91|440.51|0
1656424370000|2022-06-28 13:52:50|443.52|441.12|442.91|440.51|443.6|441.2|442.91|440.51|0
1656424380000|2022-06-28 13:53:00|443.37|440.97|443.07|440.67|443.67|441.27|443.07|440.67|0
1656424390000|2022-06-28 13:53:10|442.91|440.51|442.76|440.36|443.07|440.67|442.76|440.36|0
1656424400000|2022-06-28 13:53:20|442.46|440.06|443.87|441.47|443.87|441.47|442.46|440.06|0
1656424410000|2022-06-28 13:53:30|443.71|441.31|443.11|440.71|443.71|441.31|443.11|440.71|0
1656424420000|2022-06-28 13:53:40|443.26|440.86|442.95|440.55|443.26|440.86|442.65|440.25|0
1656424430000|2022-06-28 13:53:50|442.65|440.25|442.35|439.95|442.65|440.25|442.35|439.95|0
1656424440000|2022-06-28 13:54:00|441.89|439.49|442.95|440.55|442.95|440.55|441.89|439.49|0
1656424450000|2022-06-28 13:54:10|442.88|440.48|442.35|439.95|442.88|440.48|442.35|439.95|0
1656424460000|2022-06-28 13:54:20|442.65|440.25|442.95|440.55|442.95|440.55|442.5|440.1|0
1656424470000|2022-06-28 13:54:30|442.8|440.4|443.56|441.16|443.71|441.31|442.8|440.4|0
1656424480000|2022-06-28 13:54:40|443.26|440.86|443.41|441.01|443.41|441.01|442.95|440.55|0
1656424490000|2022-06-28 13:54:50|443.56|441.16|443.26|440.86|443.56|441.16|443.26|440.86|0
1656424500000|2022-06-28 13:55:00|443.41|441.01|443.56|441.16|443.56|441.16|443.11|440.71|0
1656424510000|2022-06-28 13:55:10|443.11|440.71|443.71|441.31|443.71|441.31|442.95|440.55|0
1656424520000|2022-06-28 13:55:20|444.93|442.53|444.17|441.77|445.23|442.83|444.17|441.77|0
1656424530000|2022-06-28 13:55:30|444.02|441.62|444.7|442.3|444.7|442.3|444.02|441.62|0
1656424540000|2022-06-28 13:55:40|444.47|442.07|444.32|441.92|444.78|442.38|444.32|441.92|0
1656424550000|2022-06-28 13:55:50|444.47|442.07|444.93|442.53|444.93|442.53|444.32|441.92|0
1656424560000|2022-06-28 13:56:00|445.23|442.83|446.15|443.75|446.15|443.75|445.08|442.68|0
1656424570000|2022-06-28 13:56:10|446.45|444.05|446.15|443.75|446.76|444.36|446.15|443.75|0
1656424580000|2022-06-28 13:56:20|446.45|444.05|445.84|443.44|446.45|444.05|445.23|442.83|0
1656424590000|2022-06-28 13:56:30|445.39|442.99|445.08|442.68|445.39|442.99|445.01|442.61|0
1656424600000|2022-06-28 13:56:40|444.93|442.53|445.08|442.68|445.23|442.83|444.93|442.53|0
1656424610000|2022-06-28 13:56:50|444.93|442.53|445.69|443.29|445.69|443.29|444.93|442.53|0
1656424620000|2022-06-28 13:57:00|446.3|443.9|446.61|444.21|446.61|444.21|446.3|443.9|0
1656424630000|2022-06-28 13:57:10|446.3|443.9|446.3|443.9|446.3|443.9|446.3|443.9|0
1656424640000|2022-06-28 13:57:20|447.06|444.66|446.91|444.51|447.22|444.82|446.91|444.51|0
1656424650000|2022-06-28 13:57:30|447.37|444.97|447.37|444.97|447.68|445.28|447.37|444.97|0
1656424660000|2022-06-28 13:57:40|447.22|444.82|446.45|444.05|447.22|444.82|446.45|444.05|0
1656424670000|2022-06-28 13:57:50|446.3|443.9|446.15|443.75|446.76|444.36|446.15|443.75|0
1656424680000|2022-06-28 13:58:00|446.3|443.9|447.06|444.66|447.06|444.66|446.3|443.9|0
1656424690000|2022-06-28 13:58:10|447.22|444.82|447.22|444.82|447.22|444.82|447.06|444.66|0
1656424700000|2022-06-28 13:58:20|447.06|444.66|447.22|444.82|447.22|444.82|447.06|444.66|0
1656424710000|2022-06-28 13:58:30|447.37|444.97|448.9|446.5|448.9|446.5|447.37|444.97|0
1656424720000|2022-06-28 13:58:40|449.82|447.42|449.21|446.81|449.82|447.42|449.21|446.81|0
1656424730000|2022-06-28 13:58:50|449.05|446.65|448.44|446.04|449.05|446.65|448.44|446.04|0
1656424740000|2022-06-28 13:59:00|448.37|445.97|448.13|445.73|448.44|446.04|448.13|445.73|0
1656424750000|2022-06-28 13:59:10|447.98|445.58|447.83|445.43|447.98|445.58|447.68|445.28|0
1656424760000|2022-06-28 13:59:20|447.68|445.28|448.13|445.73|448.13|445.73|447.68|445.28|0
1656424770000|2022-06-28 13:59:30|448.06|445.66|447.98|445.58|448.59|446.19|447.98|445.58|0
1656424780000|2022-06-28 13:59:40|447.91|445.51|447.45|445.05|447.91|445.51|447.45|445.05|0
1656424790000|2022-06-28 13:59:50|447.52|445.12|447.6|445.2|447.6|445.2|447.45|445.05|0
1656424800000|2022-06-28 14:00:00|447.91|445.51|448.06|445.66|448.98|446.58|447.91|445.51|0
1656424810000|2022-06-28 14:00:10|446.99|444.59|446.76|444.36|446.99|444.59|446.69|444.29|0
1656424820000|2022-06-28 14:00:20|447.06|444.66|447.83|445.43|447.83|445.43|447.06|444.66|0
1656424830000|2022-06-28 14:00:30|447.68|445.28|447.52|445.12|447.98|445.58|447.22|444.82|0
1656424840000|2022-06-28 14:00:40|448.29|445.89|446.45|444.05|448.29|445.89|446.45|444.05|0
1656424850000|2022-06-28 14:00:50|446.61|444.21|447.06|444.66|447.52|445.12|446.61|444.21|0
1656424860000|2022-06-28 14:01:00|446.61|444.21|447.37|444.97|447.52|445.12|446.61|444.21|0
1656424870000|2022-06-28 14:01:10|447.14|444.74|446.61|444.21|447.67|445.27|446.61|444.21|0
1656424880000|2022-06-28 14:01:20|445.99|443.59|445.84|443.44|445.99|443.59|445.69|443.29|0
1656424890000|2022-06-28 14:01:30|446.3|443.9|446.45|444.05|446.45|444.05|446.15|443.75|0
1656424900000|2022-06-28 14:01:40|446.76|444.36|447.37|444.97|447.37|444.97|446.76|444.36|0
1656424910000|2022-06-28 14:01:50|447.22|444.82|447.22|444.82|447.52|445.12|447.06|444.66|0
1656424920000|2022-06-28 14:02:00|447.06|444.66|448.59|446.19|448.59|446.19|447.06|444.66|0
1656424930000|2022-06-28 14:02:10|448.9|446.5|448.75|446.35|449.29|446.89|448.75|446.35|0
1656424940000|2022-06-28 14:02:20|449.82|447.42|450.28|447.88|450.43|448.03|449.82|447.42|0
1656424950000|2022-06-28 14:02:30|449.82|447.42|450.28|447.88|450.28|447.88|449.28|446.88|0
1656424960000|2022-06-28 14:02:40|450.89|448.49|450.36|447.96|451.05|448.65|450.36|447.96|0
1656424970000|2022-06-28 14:02:50|450.13|447.73|449.97|447.57|450.13|447.73|449.66|447.26|0
1656424980000|2022-06-28 14:03:00|450.28|447.88|450.89|448.49|450.89|448.49|450.28|447.88|0
1656424990000|2022-06-28 14:03:10|451.51|449.11|452.58|450.18|452.58|450.18|451.35|448.95|0
1656425000000|2022-06-28 14:03:20|452.74|450.34|452.28|449.88|452.74|450.34|452.28|449.88|0
1656425010000|2022-06-28 14:03:30|452.58|450.18|453.05|450.65|453.05|450.65|452.58|450.18|0
1656425020000|2022-06-28 14:03:40|453.97|451.57|454.28|451.88|454.28|451.88|453.97|451.57|0
1656425030000|2022-06-28 14:03:50|453.82|451.42|453.2|450.8|454.28|451.88|453.2|450.8|0
1656425040000|2022-06-28 14:04:00|453.51|451.11|454.43|452.03|454.43|452.03|453.51|451.11|0
1656425050000|2022-06-28 14:04:10|454.28|451.88|453.66|451.26|454.28|451.88|453.66|451.26|0
1656425060000|2022-06-28 14:04:20|453.51|451.11|452.89|450.49|453.51|451.11|452.89|450.49|0
1656425070000|2022-06-28 14:04:30|453.05|450.65|453.51|451.11|453.51|451.11|452.74|450.34|0
1656425080000|2022-06-28 14:04:40|453.82|451.42|453.51|451.11|453.82|451.42|453.51|451.11|0
1656425090000|2022-06-28 14:04:50|452.89|450.49|453.2|450.8|453.2|450.8|452.89|450.49|0
1656425100000|2022-06-28 14:05:00|453.66|451.26|453.05|450.65|453.66|451.26|453.05|450.65|0
1656425110000|2022-06-28 14:05:10|453.35|450.95|453.82|451.42|453.82|451.42|452.97|450.57|0
1656425120000|2022-06-28 14:05:20|454.21|451.81|455.21|452.81|455.21|452.81|454.21|451.81|0
1656425130000|2022-06-28 14:05:30|454.59|452.19|455.21|452.81|455.21|452.81|454.59|452.19|0
1656425140000|2022-06-28 14:05:40|455.29|452.89|455.36|452.96|455.36|452.96|455.21|452.81|0
1656425150000|2022-06-28 14:05:50|455.05|452.65|455.36|452.96|455.36|452.96|455.05|452.65|0
1656425160000|2022-06-28 14:06:00|454.59|452.19|455.82|453.42|455.82|453.42|454.59|452.19|0
1656425170000|2022-06-28 14:06:10|455.98|453.58|455.82|453.42|455.98|453.58|455.67|453.27|0
1656425180000|2022-06-28 14:06:20|456.75|454.35|457.06|454.66|457.22|454.82|456.75|454.35|0
1656425190000|2022-06-28 14:06:30|456.91|454.51|455.48|453.08|457.37|454.97|455.48|453.08|0
1656425200000|2022-06-28 14:06:40|455.79|453.39|456.43|454.03|456.43|454.03|455.79|453.39|0
1656425210000|2022-06-28 14:06:50|455.81|453.41|456.12|453.72|456.28|453.88|455.81|453.41|0
1656425220000|2022-06-28 14:07:00|456.43|454.03|458.14|455.74|458.14|455.74|456.43|454.03|0
1656425230000|2022-06-28 14:07:10|457.68|455.28|458.14|455.74|458.14|455.74|457.68|455.28|0
1656425240000|2022-06-28 14:07:20|457.83|455.43|458.61|456.21|458.61|456.21|457.83|455.43|0
1656425250000|2022-06-28 14:07:30|458.45|456.05|458.77|456.37|458.77|456.37|458.45|456.05|0
1656425260000|2022-06-28 14:07:40|458.61|456.21|459.54|457.14|459.54|457.14|458.45|456.05|0
1656425270000|2022-06-28 14:07:50|459.08|456.68|458.3|455.9|459.08|456.68|458.3|455.9|0
1656425280000|2022-06-28 14:08:00|458.92|456.52|458.45|456.05|458.92|456.52|458.45|456.05|0
1656425290000|2022-06-28 14:08:10|458.61|456.21|457.67|455.27|458.61|456.21|457.67|455.27|0
1656425300000|2022-06-28 14:08:20|457.83|455.43|457.36|454.96|457.83|455.43|457.36|454.96|0
1656425310000|2022-06-28 14:08:30|457.83|455.43|457.52|455.12|457.83|455.43|457.36|454.96|0
1656425320000|2022-06-28 14:08:40|457.36|454.96|457.05|454.65|457.36|454.96|457.05|454.65|0
1656425330000|2022-06-28 14:08:50|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1656425340000|2022-06-28 14:09:00|457.05|454.65|457.83|455.43|457.83|455.43|457.05|454.65|0
1656425350000|2022-06-28 14:09:10|457.36|454.96|456.9|454.5|457.36|454.96|456.9|454.5|0
1656425360000|2022-06-28 14:09:20|456.59|454.19|456.12|453.72|456.59|454.19|456.12|453.72|0
1656425370000|2022-06-28 14:09:30|456.28|453.88|455.81|453.41|456.28|453.88|455.81|453.41|0
1656425380000|2022-06-28 14:09:40|456.43|454.03|457.52|455.12|457.67|455.27|456.43|454.03|0
1656425390000|2022-06-28 14:09:50|457.67|455.27|457.36|454.96|457.67|455.27|457.21|454.81|0
1656425400000|2022-06-28 14:10:00|457.67|455.27|457.6|455.2|457.67|455.27|457.36|454.96|0
1656425410000|2022-06-28 14:10:10|457.21|454.81|457.21|454.81|457.67|455.27|457.21|454.81|0
1656425420000|2022-06-28 14:10:20|457.52|455.12|457.36|454.96|457.67|455.27|457.36|454.96|0
1656425430000|2022-06-28 14:10:30|457.52|455.12|457.05|454.65|457.67|455.27|457.05|454.65|0
1656425440000|2022-06-28 14:10:40|456.9|454.5|456.59|454.19|456.9|454.5|456.59|454.19|0
1656425450000|2022-06-28 14:10:50|456.74|454.34|456.59|454.19|456.74|454.34|456.28|453.88|0
1656425460000|2022-06-28 14:11:00|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1656425470000|2022-06-28 14:11:10|456.59|454.19|457.05|454.65|457.21|454.81|456.59|454.19|0
1656425480000|2022-06-28 14:11:20|456.59|454.19|456.27|453.87|456.59|454.19|456.27|453.87|0
1656425490000|2022-06-28 14:11:30|456.12|453.72|456.27|453.87|456.27|453.87|455.81|453.41|0
1656425500000|2022-06-28 14:11:40|456.12|453.72|455.65|453.25|456.12|453.72|455.65|453.25|0
1656425510000|2022-06-28 14:11:50|455.81|453.41|455.65|453.25|455.81|453.41|455.65|453.25|0
1656425520000|2022-06-28 14:12:00|455.5|453.1|455.34|452.94|455.5|453.1|455.34|452.94|0
1656425530000|2022-06-28 14:12:10|455.81|453.41|455.19|452.79|455.81|453.41|455.19|452.79|0
1656425540000|2022-06-28 14:12:20|455.03|452.63|455.5|453.1|455.81|453.41|455.03|452.63|0
1656425550000|2022-06-28 14:12:30|455.03|452.63|455.03|452.63|455.19|452.79|455.03|452.63|0
1656425560000|2022-06-28 14:12:40|454.88|452.48|454.72|452.32|455.03|452.63|454.72|452.32|0
1656425570000|2022-06-28 14:12:50|454.88|452.48|454.26|451.86|454.88|452.48|454.26|451.86|0
1656425580000|2022-06-28 14:13:00|454.41|452.01|455.03|452.63|455.03|452.63|454.26|451.86|0
1656425590000|2022-06-28 14:13:10|454.88|452.48|454.88|452.48|454.88|452.48|454.65|452.25|0
1656425600000|2022-06-28 14:13:20|454.8|452.4|454.72|452.32|454.88|452.48|454.72|452.32|0
1656425610000|2022-06-28 14:13:30|454.26|451.86|454.26|451.86|454.26|451.86|454.1|451.7|0
1656425620000|2022-06-28 14:13:40|454.1|451.7|453.79|451.39|454.1|451.7|453.79|451.39|0
1656425630000|2022-06-28 14:13:50|454.1|451.7|454.1|451.7|454.57|452.17|454.1|451.7|0
1656425640000|2022-06-28 14:14:00|454.41|452.01|454.26|451.86|454.41|452.01|453.95|451.55|0
1656425650000|2022-06-28 14:14:10|454.41|452.01|453.95|451.55|454.41|452.01|453.95|451.55|0
1656425660000|2022-06-28 14:14:20|454.41|452.01|454.57|452.17|454.57|452.17|454.41|452.01|0
1656425670000|2022-06-28 14:14:30|454.34|451.94|454.26|451.86|454.41|452.01|454.1|451.7|0
1656425680000|2022-06-28 14:14:40|454.1|451.7|454.41|452.01|454.41|452.01|454.1|451.7|0
1656425690000|2022-06-28 14:14:50|454.57|452.17|454.26|451.86|454.57|452.17|454.26|451.86|0
1656425700000|2022-06-28 14:15:00|454.57|452.17|454.57|452.17|454.88|452.48|454.57|452.17|0
1656425710000|2022-06-28 14:15:10|454.41|452.01|454.88|452.48|454.88|452.48|454.41|452.01|0
1656425720000|2022-06-28 14:15:20|455.03|452.63|455.03|452.63|455.03|452.63|454.88|452.48|0
1656425730000|2022-06-28 14:15:30|455.34|452.94|454.88|452.48|455.34|452.94|454.88|452.48|0
1656425740000|2022-06-28 14:15:40|454.72|452.32|454.1|451.7|454.72|452.32|454.1|451.7|0
1656425750000|2022-06-28 14:15:50|453.95|451.55|454.26|451.86|454.26|451.86|453.72|451.32|0
1656425760000|2022-06-28 14:16:00|454.1|451.7|454.57|452.17|454.57|452.17|454.1|451.7|0
1656425770000|2022-06-28 14:16:10|455.03|452.63|455.65|453.25|455.65|453.25|455.03|452.63|0
1656425780000|2022-06-28 14:16:20|456.27|453.87|456.58|454.18|456.58|454.18|456.27|453.87|0
1656425790000|2022-06-28 14:16:30|456.74|454.34|456.43|454.03|456.74|454.34|456.43|454.03|0
1656425800000|2022-06-28 14:16:40|456.27|453.87|456.89|454.49|456.89|454.49|456.27|453.87|0
1656425810000|2022-06-28 14:16:50|456.58|454.18|456.12|453.72|456.58|454.18|456.12|453.72|0
1656425820000|2022-06-28 14:17:00|456.58|454.18|456.89|454.49|456.89|454.49|456.58|454.18|0
1656425830000|2022-06-28 14:17:10|456.74|454.34|457.21|454.81|457.52|455.12|456.74|454.34|0
1656425840000|2022-06-28 14:17:20|457.05|454.65|456.58|454.18|457.05|454.65|456.58|454.18|0
1656425850000|2022-06-28 14:17:30|457.05|454.65|456.58|454.18|457.21|454.81|456.58|454.18|0
1656425860000|2022-06-28 14:17:40|456.35|453.95|455.34|452.94|456.35|453.95|455.34|452.94|0
1656425870000|2022-06-28 14:17:50|455.5|453.1|455.19|452.79|455.5|453.1|455.19|452.79|0
1656425880000|2022-06-28 14:18:00|455.34|452.94|454.26|451.86|455.34|452.94|454.26|451.86|0
1656425890000|2022-06-28 14:18:10|454.57|452.17|455.34|452.94|455.34|452.94|454.57|452.17|0
1656425900000|2022-06-28 14:18:20|455.19|452.79|455.34|452.94|455.5|453.1|455.19|452.79|0
1656425910000|2022-06-28 14:18:30|455.65|453.25|456.12|453.72|456.27|453.87|455.65|453.25|0
1656425920000|2022-06-28 14:18:40|455.96|453.56|456.27|453.87|456.43|454.03|455.96|453.56|0
1656425930000|2022-06-28 14:18:50|456.43|454.03|456.58|454.18|456.58|454.18|456.43|454.03|0
1656425940000|2022-06-28 14:19:00|456.74|454.34|456.74|454.34|456.89|454.49|456.43|454.03|0
1656425950000|2022-06-28 14:19:10|456.12|453.72|455.65|453.25|456.12|453.72|455.65|453.25|0
1656425960000|2022-06-28 14:19:20|455.81|453.41|455.34|452.94|455.81|453.41|455.34|452.94|0
1656425970000|2022-06-28 14:19:30|455.19|452.79|456.27|453.87|456.43|454.03|455.19|452.79|0
1656425980000|2022-06-28 14:19:40|456.12|453.72|457.05|454.65|457.05|454.65|456.12|453.72|0
1656425990000|2022-06-28 14:19:50|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1656426000000|2022-06-28 14:20:00|457.83|455.43|458.14|455.74|458.14|455.74|457.83|455.43|0
1656426010000|2022-06-28 14:20:10|458.45|456.05|457.52|455.12|458.45|456.05|457.52|455.12|0
1656426020000|2022-06-28 14:20:20|457.83|455.43|457.2|454.8|457.83|455.43|457.2|454.8|0
1656426030000|2022-06-28 14:20:30|456.89|454.49|457.2|454.8|457.2|454.8|456.58|454.18|0
1656426040000|2022-06-28 14:20:40|457.36|454.96|458.14|455.74|458.29|455.89|457.36|454.96|0
1656426050000|2022-06-28 14:20:50|458.29|455.89|458.76|456.36|458.76|456.36|458.29|455.89|0
1656426060000|2022-06-28 14:21:00|459.23|456.83|459.7|457.3|459.7|457.3|458.92|456.52|0
1656426070000|2022-06-28 14:21:10|460.16|457.76|461.1|458.7|461.1|458.7|460.16|457.76|0
1656426080000|2022-06-28 14:21:20|460.63|458.23|460.01|457.61|460.63|458.23|460.01|457.61|0
1656426090000|2022-06-28 14:21:30|460.32|457.92|460.63|458.23|460.63|458.23|460.32|457.92|0
1656426100000|2022-06-28 14:21:40|460.79|458.39|460.63|458.23|460.79|458.39|460.48|458.08|0
1656426110000|2022-06-28 14:21:50|460.95|458.55|460.79|458.39|461.26|458.86|460.79|458.39|0
1656426120000|2022-06-28 14:22:00|460.48|458.08|460.32|457.92|460.48|458.08|460.16|457.76|0
1656426130000|2022-06-28 14:22:10|460.01|457.61|460.01|457.61|460.01|457.61|459.85|457.45|0
1656426140000|2022-06-28 14:22:20|460.32|457.92|460.79|458.39|460.95|458.55|460.32|457.92|0
1656426150000|2022-06-28 14:22:30|460.95|458.55|460.32|457.92|460.95|458.55|460.32|457.92|0
1656426160000|2022-06-28 14:22:40|460.48|458.08|460.48|458.08|460.63|458.23|460.16|457.76|0
1656426170000|2022-06-28 14:22:50|460.79|458.39|461.1|458.7|461.1|458.7|460.79|458.39|0
1656426180000|2022-06-28 14:23:00|460.94|458.54|461.73|459.33|461.73|459.33|460.94|458.54|0
1656426190000|2022-06-28 14:23:10|461.88|459.48|461.41|459.01|461.88|459.48|461.1|458.7|0
1656426200000|2022-06-28 14:23:20|461.1|458.7|461.1|458.7|461.1|458.7|460.32|457.92|0
1656426210000|2022-06-28 14:23:30|461.41|459.01|461.57|459.17|461.57|459.17|461.41|459.01|0
1656426220000|2022-06-28 14:23:40|461.73|459.33|462.04|459.64|462.04|459.64|461.57|459.17|0
1656426230000|2022-06-28 14:23:50|462.12|459.72|461.26|458.86|462.12|459.72|461.26|458.86|0
1656426240000|2022-06-28 14:24:00|461.1|458.7|461.57|459.17|461.57|459.17|461.1|458.7|0
1656426250000|2022-06-28 14:24:10|461.1|458.7|460.79|458.39|461.1|458.7|460.79|458.39|0
1656426260000|2022-06-28 14:24:20|459.69|457.29|459.38|456.98|459.69|457.29|459.23|456.83|0
1656426270000|2022-06-28 14:24:30|459.54|457.14|459.54|457.14|460.01|457.61|459.54|457.14|0
1656426280000|2022-06-28 14:24:40|459.23|456.83|459.38|456.98|459.38|456.98|459.23|456.83|0
1656426290000|2022-06-28 14:24:50|459.85|457.45|459.85|457.45|459.85|457.45|459.54|457.14|0
1656426300000|2022-06-28 14:25:00|460.01|457.61|459.69|457.29|460.01|457.61|459.38|456.98|0
1656426310000|2022-06-28 14:25:10|459.54|457.14|458.91|456.51|459.54|457.14|458.91|456.51|0
1656426320000|2022-06-28 14:25:20|458.68|456.28|458.76|456.36|458.76|456.36|458.29|455.89|0
1656426330000|2022-06-28 14:25:30|459.07|456.67|458.76|456.36|459.07|456.67|458.6|456.2|0
1656426340000|2022-06-28 14:25:40|459|456.6|459.07|456.67|459.07|456.67|458.45|456.05|0
1656426350000|2022-06-28 14:25:50|458.91|456.51|458.6|456.2|459.23|456.83|458.6|456.2|0
1656426360000|2022-06-28 14:26:00|459.07|456.67|458.91|456.51|459.07|456.67|458.76|456.36|0
1656426370000|2022-06-28 14:26:10|459.07|456.67|459.23|456.83|459.23|456.83|459.07|456.67|0
1656426380000|2022-06-28 14:26:20|460.34|457.94|461.75|459.35|461.75|459.35|460.34|457.94|0
1656426390000|2022-06-28 14:26:30|461.83|459.43|460.82|458.42|461.83|459.43|460.34|457.94|0
1656426400000|2022-06-28 14:26:40|460.97|458.57|460.97|458.57|461.28|458.88|460.97|458.57|0
1656426410000|2022-06-28 14:26:50|460.82|458.42|460.66|458.26|460.82|458.42|460.51|458.11|0
1656426420000|2022-06-28 14:27:00|460.51|458.11|460.04|457.64|460.82|458.42|460.04|457.64|0
1656426430000|2022-06-28 14:27:10|459.73|457.33|459.88|457.48|459.88|457.48|459.73|457.33|0
1656426440000|2022-06-28 14:27:20|460.35|457.95|460.35|457.95|460.43|458.03|460.35|457.95|0
1656426450000|2022-06-28 14:27:30|460.04|457.64|459.73|457.33|460.04|457.64|459.1|456.7|0
1656426460000|2022-06-28 14:27:40|459.96|457.56|460.35|457.95|460.35|457.95|459.73|457.33|0
1656426470000|2022-06-28 14:27:50|459.88|457.48|460.35|457.95|460.5|458.1|459.88|457.48|0
1656426480000|2022-06-28 14:28:00|460.19|457.79|460.5|458.1|460.5|458.1|460.04|457.64|0
1656426490000|2022-06-28 14:28:10|460.66|458.26|461.13|458.73|461.13|458.73|460.66|458.26|0
1656426500000|2022-06-28 14:28:20|460.97|458.57|460.66|458.26|460.97|458.57|460.66|458.26|0
1656426510000|2022-06-28 14:28:30|461.6|459.2|461.75|459.35|462.06|459.66|461.6|459.2|0
1656426520000|2022-06-28 14:28:40|461.91|459.51|461.6|459.2|461.91|459.51|461.44|459.04|0
1656426530000|2022-06-28 14:28:50|461.28|458.88|461.13|458.73|462.06|459.66|461.13|458.73|0
1656426540000|2022-06-28 14:29:00|460.97|458.57|460.97|458.57|461.13|458.73|460.97|458.57|0
1656426550000|2022-06-28 14:29:10|460.66|458.26|460.66|458.26|460.66|458.26|460.5|458.1|0
1656426560000|2022-06-28 14:29:20|460.82|458.42|461.44|459.04|461.44|459.04|460.5|458.1|0
1656426570000|2022-06-28 14:29:30|461.6|459.2|461.75|459.35|461.75|459.35|461.6|459.2|0
1656426580000|2022-06-28 14:29:40|462.06|459.66|461.44|459.04|462.06|459.66|461.44|459.04|0
1656426590000|2022-06-28 14:29:50|461.75|459.35|461.91|459.51|462.06|459.66|461.75|459.35|0
1656426600000|2022-06-28 14:30:00|462.85|460.45|462.53|460.13|462.85|460.45|462.3|459.9|0
1656426610000|2022-06-28 14:30:10|462.06|459.66|463.16|460.76|463.16|460.76|461.75|459.35|0
1656426620000|2022-06-28 14:30:20|463.94|461.54|464.25|461.85|464.41|462.01|463.94|461.54|0
1656426630000|2022-06-28 14:30:30|463.94|461.54|464.25|461.85|464.25|461.85|463.94|461.54|0
1656426640000|2022-06-28 14:30:40|463.94|461.54|465.35|462.95|465.35|462.95|463.94|461.54|0
1656426650000|2022-06-28 14:30:50|464.88|462.48|465.35|462.95|465.51|463.11|464.88|462.48|0
1656426660000|2022-06-28 14:31:00|465.82|463.42|465.98|463.58|465.98|463.58|465.82|463.42|0
1656426670000|2022-06-28 14:31:10|466.14|463.74|465.51|463.11|466.14|463.74|465.51|463.11|0
1656426680000|2022-06-28 14:31:20|465.66|463.26|466.14|463.74|466.14|463.74|465.66|463.26|0
1656426690000|2022-06-28 14:31:30|466.29|463.89|466.14|463.74|466.29|463.89|466.14|463.74|0
1656426700000|2022-06-28 14:31:40|466.45|464.05|465.19|462.79|466.45|464.05|465.19|462.79|0
1656426710000|2022-06-28 14:31:50|465.04|462.64|467.08|464.68|467.08|464.68|465.04|462.64|0
1656426720000|2022-06-28 14:32:00|466.92|464.52|468.34|465.94|468.34|465.94|466.92|464.52|0
1656426730000|2022-06-28 14:32:10|468.02|465.62|468.34|465.94|468.5|466.1|468.02|465.62|0
1656426740000|2022-06-28 14:32:20|468.18|465.78|468.34|465.94|468.5|466.1|468.18|465.78|0
1656426750000|2022-06-28 14:32:30|468.81|466.41|468.49|466.09|468.81|466.41|468.34|465.94|0
1656426760000|2022-06-28 14:32:40|468.81|466.41|468.97|466.57|468.97|466.57|468.65|466.25|0
1656426770000|2022-06-28 14:32:50|468.81|466.41|468.65|466.25|468.81|466.41|468.65|466.25|0
1656426780000|2022-06-28 14:33:00|468.97|466.57|468.49|466.09|468.97|466.57|468.49|466.09|0
1656426790000|2022-06-28 14:33:10|468.18|465.78|467.55|465.15|468.18|465.78|467.55|465.15|0
1656426800000|2022-06-28 14:33:20|467.39|464.99|467.55|465.15|467.55|465.15|467.39|464.99|0
1656426810000|2022-06-28 14:33:30|468.34|465.94|468.18|465.78|468.34|465.94|468.02|465.62|0
1656426820000|2022-06-28 14:33:40|467.24|464.84|467.24|464.84|467.55|465.15|467.24|464.84|0
1656426830000|2022-06-28 14:33:50|466.76|464.36|466.92|464.52|467.08|464.68|466.61|464.21|0
1656426840000|2022-06-28 14:34:00|466.45|464.05|466.29|463.89|466.76|464.36|466.29|463.89|0
1656426850000|2022-06-28 14:34:10|466.61|464.21|466.92|464.52|466.92|464.52|466.61|464.21|0
1656426860000|2022-06-28 14:34:20|467.39|464.99|467.39|464.99|467.39|464.99|467.23|464.83|0
1656426870000|2022-06-28 14:34:30|467.23|464.83|467.23|464.83|467.23|464.83|466.76|464.36|0
1656426880000|2022-06-28 14:34:40|467.39|464.99|467.55|465.15|467.71|465.31|467.39|464.99|0
1656426890000|2022-06-28 14:34:50|467.32|464.92|468.98|466.58|468.98|466.58|466.46|464.06|0
1656426900000|2022-06-28 14:35:00|469.45|467.05|469.14|466.74|469.45|467.05|468.98|466.58|0
1656426910000|2022-06-28 14:35:10|469.45|467.05|467.74|465.34|469.61|467.21|467.74|465.34|0
1656426920000|2022-06-28 14:35:20|468.21|465.81|467.74|465.34|468.21|465.81|467.58|465.18|0
1656426930000|2022-06-28 14:35:30|467.58|465.18|466.95|464.55|467.58|465.18|466.95|464.55|0
1656426940000|2022-06-28 14:35:40|466.79|464.39|466.16|463.76|466.79|464.39|466.16|463.76|0
1656426950000|2022-06-28 14:35:50|466.48|464.08|466.01|463.61|466.48|464.08|466.01|463.61|0
1656426960000|2022-06-28 14:36:00|465.22|462.82|466.16|463.76|466.16|463.76|465.06|462.66|0
1656426970000|2022-06-28 14:36:10|466.32|463.92|465.38|462.98|466.32|463.92|465.38|462.98|0
1656426980000|2022-06-28 14:36:20|465.69|463.29|465.38|462.98|465.69|463.29|465.38|462.98|0
1656426990000|2022-06-28 14:36:30|465.85|463.45|466.32|463.92|466.32|463.92|465.85|463.45|0
1656427000000|2022-06-28 14:36:40|466.01|463.61|466.63|464.23|466.63|464.23|466.01|463.61|0
1656427010000|2022-06-28 14:36:50|466.79|464.39|466.79|464.39|466.95|464.55|466.79|464.39|0
1656427020000|2022-06-28 14:37:00|466.95|464.55|466.63|464.23|466.95|464.55|466.48|464.08|0
1656427030000|2022-06-28 14:37:10|466.48|464.08|466.32|463.92|466.48|464.08|466.16|463.76|0
1656427040000|2022-06-28 14:37:20|466.79|464.39|466.95|464.55|466.95|464.55|466.79|464.39|0
1656427050000|2022-06-28 14:37:30|466.63|464.23|466.56|464.16|466.63|464.23|466.32|463.92|0
1656427060000|2022-06-28 14:37:40|466.48|464.08|466.95|464.55|467.11|464.71|466.48|464.08|0
1656427070000|2022-06-28 14:37:50|466.79|464.39|466.79|464.39|466.95|464.55|466.63|464.23|0
1656427080000|2022-06-28 14:38:00|466.63|464.23|466.79|464.39|466.79|464.39|466.48|464.08|0
1656427090000|2022-06-28 14:38:10|466.48|464.08|465.22|462.82|466.79|464.39|465.22|462.82|0
1656427100000|2022-06-28 14:38:20|464.75|462.35|464.59|462.19|464.75|462.35|464.59|462.19|0
1656427110000|2022-06-28 14:38:30|464.43|462.03|464.43|462.03|464.75|462.35|464.43|462.03|0
1656427120000|2022-06-28 14:38:40|464.59|462.19|465.22|462.82|465.22|462.82|464.59|462.19|0
1656427130000|2022-06-28 14:38:50|464.75|462.35|464.75|462.35|464.75|462.35|464.43|462.03|0
1656427140000|2022-06-28 14:39:00|464.91|462.51|464.59|462.19|465.22|462.82|464.59|462.19|0
1656427150000|2022-06-28 14:39:10|464.75|462.35|464.59|462.19|464.75|462.35|464.59|462.19|0
1656427160000|2022-06-28 14:39:20|464.91|462.51|465.22|462.82|465.22|462.82|464.91|462.51|0
1656427170000|2022-06-28 14:39:30|464.91|462.51|465.22|462.82|465.22|462.82|464.91|462.51|0
1656427180000|2022-06-28 14:39:40|464.99|462.59|465.22|462.82|465.22|462.82|464.9|462.5|0
1656427190000|2022-06-28 14:39:50|465.06|462.66|465.06|462.66|465.22|462.82|465.06|462.66|0
1656427200000|2022-06-28 14:40:00|465.22|462.82|465.53|463.13|465.53|463.13|465.22|462.82|0
1656427210000|2022-06-28 14:40:10|465.85|463.45|465.38|462.98|465.85|463.45|465.22|462.82|0
1656427220000|2022-06-28 14:40:20|465.69|463.29|466.16|463.76|466.16|463.76|465.69|463.29|0
1656427230000|2022-06-28 14:40:30|466.32|463.92|465.85|463.45|466.32|463.92|465.85|463.45|0
1656427240000|2022-06-28 14:40:40|466|463.6|465.85|463.45|466|463.6|465.38|462.98|0
1656427250000|2022-06-28 14:40:50|466|463.6|466.16|463.76|466.16|463.76|465.53|463.13|0
1656427260000|2022-06-28 14:41:00|466.32|463.92|466.32|463.92|466.32|463.92|466.32|463.92|0
1656427270000|2022-06-28 14:41:10|466.16|463.76|466.16|463.76|466.16|463.76|466.16|463.76|0
1656427280000|2022-06-28 14:41:20|466|463.6|466.16|463.76|466.16|463.76|466|463.6|0
1656427290000|2022-06-28 14:41:30|466|463.6|466|463.6|466.16|463.76|465.85|463.45|0
1656427300000|2022-06-28 14:41:40|465.38|462.98|466|463.6|466|463.6|465.38|462.98|0
1656427310000|2022-06-28 14:41:50|466.16|463.76|466|463.6|466.32|463.92|466|463.6|0
1656427320000|2022-06-28 14:42:00|466.32|463.92|466.95|464.55|467.1|464.7|466.32|463.92|0
1656427330000|2022-06-28 14:42:10|467.1|464.7|467.58|465.18|467.58|465.18|467.1|464.7|0
1656427340000|2022-06-28 14:42:20|468.37|465.97|468.84|466.44|468.84|466.44|468.37|465.97|0
1656427350000|2022-06-28 14:42:30|469|466.6|469.47|467.07|469.63|467.23|469|466.6|0
1656427360000|2022-06-28 14:42:40|469.31|466.91|469.15|466.75|469.31|466.91|468.84|466.44|0
1656427370000|2022-06-28 14:42:50|468.84|466.44|467.73|465.33|468.84|466.44|467.73|465.33|0
1656427380000|2022-06-28 14:43:00|467.58|465.18|467.58|465.18|468.05|465.65|467.58|465.18|0
1656427390000|2022-06-28 14:43:10|466.95|464.55|467.26|464.86|467.42|465.02|466.95|464.55|0
1656427400000|2022-06-28 14:43:20|467.42|465.02|467.26|464.86|467.42|465.02|467.1|464.7|0
1656427410000|2022-06-28 14:43:30|466.79|464.39|466.16|463.76|466.79|464.39|466.16|463.76|0
1656427420000|2022-06-28 14:43:40|465.85|463.45|465.22|462.82|465.85|463.45|465.22|462.82|0
1656427430000|2022-06-28 14:43:50|465.77|463.37|465.85|463.45|466|463.6|465.77|463.37|0
1656427440000|2022-06-28 14:44:00|465.53|463.13|465.85|463.45|465.85|463.45|465.53|463.13|0
1656427450000|2022-06-28 14:44:10|466|463.6|466.16|463.76|466.32|463.92|466|463.6|0
1656427460000|2022-06-28 14:44:20|465.85|463.45|466.32|463.92|466.47|464.07|465.85|463.45|0
1656427470000|2022-06-28 14:44:30|466.16|463.76|465.69|463.29|466.16|463.76|465.69|463.29|0
1656427480000|2022-06-28 14:44:40|465.37|462.97|464.9|462.5|465.37|462.97|464.59|462.19|0
1656427490000|2022-06-28 14:44:50|464.75|462.35|464.9|462.5|464.9|462.5|464.59|462.19|0
1656427500000|2022-06-28 14:45:00|465.37|462.97|465.85|463.45|465.85|463.45|465.37|462.97|0
1656427510000|2022-06-28 14:45:10|466|463.6|466.16|463.76|466.32|463.92|466|463.6|0
1656427520000|2022-06-28 14:45:20|465.85|463.45|466.47|464.07|466.47|464.07|465.85|463.45|0
1656427530000|2022-06-28 14:45:30|466.63|464.23|466.32|463.92|466.79|464.39|466.32|463.92|0
1656427540000|2022-06-28 14:45:40|466|463.6|466.63|464.23|466.63|464.23|466|463.6|0
1656427550000|2022-06-28 14:45:50|466.79|464.39|466.95|464.55|467.03|464.63|466.79|464.39|0
1656427560000|2022-06-28 14:46:00|467.26|464.86|467.73|465.33|467.73|465.33|467.26|464.86|0
1656427570000|2022-06-28 14:46:10|467.89|465.49|468.52|466.12|468.52|466.12|467.89|465.49|0
1656427580000|2022-06-28 14:46:20|468.36|465.96|468.76|466.36|468.76|466.36|468.36|465.96|0
1656427590000|2022-06-28 14:46:30|468.68|466.28|469.31|466.91|469.31|466.91|468.68|466.28|0
1656427600000|2022-06-28 14:46:40|469|466.6|470.73|468.33|470.73|468.33|469|466.6|0
1656427610000|2022-06-28 14:46:50|470.42|468.02|472|469.6|472.32|469.92|470.42|468.02|0
1656427620000|2022-06-28 14:47:00|472.63|470.23|472.79|470.39|472.79|470.39|472.63|470.23|0
1656427630000|2022-06-28 14:47:10|472.63|470.23|471.37|468.97|472.63|470.23|471.37|468.97|0
1656427640000|2022-06-28 14:47:20|471.21|468.81|471.52|469.12|471.52|469.12|471.21|468.81|0
1656427650000|2022-06-28 14:47:30|471.84|469.44|472.32|469.92|472.32|469.92|471.52|469.12|0
1656427660000|2022-06-28 14:47:40|472.16|469.76|471.84|469.44|472.16|469.76|471.84|469.44|0
1656427670000|2022-06-28 14:47:50|472|469.6|472.63|470.23|472.63|470.23|472|469.6|0
1656427680000|2022-06-28 14:48:00|472.48|470.08|472.79|470.39|472.79|470.39|472.48|470.08|0
1656427690000|2022-06-28 14:48:10|472.32|469.92|471.84|469.44|472.63|470.23|471.84|469.44|0
1656427700000|2022-06-28 14:48:20|471.68|469.28|472.32|469.92|472.32|469.92|471.68|469.28|0
1656427710000|2022-06-28 14:48:30|472.16|469.76|471.84|469.44|472.16|469.76|471.68|469.28|0
1656427720000|2022-06-28 14:48:40|471.92|469.52|472|469.6|472|469.6|471.52|469.12|0
1656427730000|2022-06-28 14:48:50|471.84|469.44|471.37|468.97|471.84|469.44|471.37|468.97|0
1656427740000|2022-06-28 14:49:00|470.42|468.02|470.1|467.7|470.57|468.17|470.1|467.7|0
1656427750000|2022-06-28 14:49:10|469.94|467.54|469.94|467.54|470.1|467.7|469.94|467.54|0
1656427760000|2022-06-28 14:49:20|469.15|466.75|469.47|467.07|469.47|467.07|469.15|466.75|0
1656427770000|2022-06-28 14:49:30|469.15|466.75|469.15|466.75|469.31|466.91|469.15|466.75|0
1656427780000|2022-06-28 14:49:40|469.31|466.91|470.1|467.7|470.1|467.7|469.31|466.91|0
1656427790000|2022-06-28 14:49:50|470.73|468.33|471.05|468.65|471.05|468.65|470.26|467.86|0
1656427800000|2022-06-28 14:50:00|470.73|468.33|471.05|468.65|471.05|468.65|470.57|468.17|0
1656427810000|2022-06-28 14:50:10|471.21|468.81|470.89|468.49|471.52|469.12|470.89|468.49|0
1656427820000|2022-06-28 14:50:20|471.05|468.65|470.57|468.17|471.05|468.65|470.57|468.17|0
1656427830000|2022-06-28 14:50:30|470.42|468.02|470.42|468.02|470.42|468.02|470.42|468.02|0
1656427840000|2022-06-28 14:50:40|470.1|467.7|469.78|467.38|470.42|468.02|469.78|467.38|0
1656427850000|2022-06-28 14:50:50|469.63|467.23|470.1|467.7|470.1|467.7|469.63|467.23|0
1656427860000|2022-06-28 14:51:00|470.26|467.86|470.73|468.33|470.73|468.33|470.1|467.7|0
1656427870000|2022-06-28 14:51:10|470.1|467.7|470.42|468.02|470.42|468.02|470.1|467.7|0
1656427880000|2022-06-28 14:51:20|470.89|468.49|471.52|469.12|471.52|469.12|470.89|468.49|0
1656427890000|2022-06-28 14:51:30|471.84|469.44|471.68|469.28|471.84|469.44|471.68|469.28|0
1656427900000|2022-06-28 14:51:40|471.84|469.44|471.68|469.28|471.84|469.44|471.68|469.28|0
1656427910000|2022-06-28 14:51:50|471.84|469.44|472|469.6|472|469.6|471.84|469.44|0
1656427920000|2022-06-28 14:52:00|472.32|469.92|472.32|469.92|472.79|470.39|472.32|469.92|0
1656427930000|2022-06-28 14:52:10|472.63|470.23|472.71|470.31|472.71|470.31|472.47|470.07|0
1656427940000|2022-06-28 14:52:20|472.95|470.55|473.27|470.87|473.27|470.87|472.95|470.55|0
1656427950000|2022-06-28 14:52:30|473.43|471.03|471.36|468.96|473.43|471.03|471.36|468.96|0
1656427960000|2022-06-28 14:52:40|471.52|469.12|471.21|468.81|471.52|469.12|471.05|468.65|0
1656427970000|2022-06-28 14:52:50|471.05|468.65|471.84|469.44|471.84|469.44|471.05|468.65|0
1656427980000|2022-06-28 14:53:00|472.16|469.76|472|469.6|472.32|469.92|472|469.6|0
1656427990000|2022-06-28 14:53:10|471.68|469.28|471.52|469.12|472|469.6|471.52|469.12|0
1656428000000|2022-06-28 14:53:20|472|469.6|472|469.6|472|469.6|471.84|469.44|0
1656428010000|2022-06-28 14:53:30|472.16|469.76|472.95|470.55|472.95|470.55|472.16|469.76|0
1656428020000|2022-06-28 14:53:40|473.58|471.18|473.43|471.03|473.58|471.18|473.43|471.03|0
1656428030000|2022-06-28 14:53:50|473.9|471.5|473.58|471.18|473.9|471.5|473.11|470.71|0
1656428040000|2022-06-28 14:54:00|473.9|471.5|473.43|471.03|473.9|471.5|472.95|470.55|0
1656428050000|2022-06-28 14:54:10|473.74|471.34|473.43|471.03|473.74|471.34|473.43|471.03|0
1656428060000|2022-06-28 14:54:20|472.79|470.39|473.11|470.71|473.11|470.71|472.63|470.23|0
1656428070000|2022-06-28 14:54:30|472.63|470.23|472.87|470.47|473.11|470.71|472.63|470.23|0
1656428080000|2022-06-28 14:54:40|472.63|470.23|472.31|469.91|472.63|470.23|472|469.6|0
1656428090000|2022-06-28 14:54:50|472.16|469.76|472|469.6|472.16|469.76|471.84|469.44|0
1656428100000|2022-06-28 14:55:00|471.84|469.44|471.68|469.28|472.16|469.76|471.52|469.12|0
1656428110000|2022-06-28 14:55:10|471.52|469.12|471.36|468.96|471.52|469.12|471.36|468.96|0
1656428120000|2022-06-28 14:55:20|470.89|468.49|470.73|468.33|470.89|468.49|470.57|468.17|0
1656428130000|2022-06-28 14:55:30|470.57|468.17|470.89|468.49|470.89|468.49|470.41|468.01|0
1656428140000|2022-06-28 14:55:40|470.57|468.17|471.21|468.81|471.21|468.81|470.57|468.17|0
1656428150000|2022-06-28 14:55:50|471.05|468.65|470.57|468.17|471.36|468.96|470.57|468.17|0
1656428160000|2022-06-28 14:56:00|470.81|468.41|470.26|467.86|470.81|468.41|470.1|467.7|0
1656428170000|2022-06-28 14:56:10|470.41|468.01|470.1|467.7|470.41|468.01|470.1|467.7|0
1656428180000|2022-06-28 14:56:20|470.57|468.17|470.1|467.7|470.57|468.17|469.78|467.38|0
1656428190000|2022-06-28 14:56:30|469.78|467.38|469.31|466.91|469.78|467.38|469.15|466.75|0
1656428200000|2022-06-28 14:56:40|469.15|466.75|469.47|467.07|469.47|467.07|468.68|466.28|0
1656428210000|2022-06-28 14:56:50|468.99|466.59|467.41|465.01|468.99|466.59|467.41|465.01|0
1656428220000|2022-06-28 14:57:00|468.36|465.96|468.68|466.28|468.83|466.43|467.89|465.49|0
1656428230000|2022-06-28 14:57:10|468.2|465.8|467.89|465.49|468.2|465.8|467.89|465.49|0
1656428240000|2022-06-28 14:57:20|468.68|466.28|468.99|466.59|468.99|466.59|468.52|466.12|0
1656428250000|2022-06-28 14:57:30|468.68|466.28|468.2|465.8|468.68|466.28|468.2|465.8|0
1656428260000|2022-06-28 14:57:40|467.89|465.49|468.36|465.96|468.36|465.96|467.89|465.49|0
1656428270000|2022-06-28 14:57:50|468.52|466.12|468.68|466.28|468.83|466.43|468.52|466.12|0
1656428280000|2022-06-28 14:58:00|468.52|466.12|468.36|465.96|468.68|466.28|468.36|465.96|0
1656428290000|2022-06-28 14:58:10|468.2|465.8|468.2|465.8|468.2|465.8|468.04|465.64|0
1656428300000|2022-06-28 14:58:20|468.04|465.64|467.41|465.01|468.04|465.64|467.41|465.01|0
1656428310000|2022-06-28 14:58:30|467.89|465.49|467.89|465.49|468.36|465.96|467.89|465.49|0
1656428320000|2022-06-28 14:58:40|468.04|465.64|467.73|465.33|468.2|465.8|467.73|465.33|0
1656428330000|2022-06-28 14:58:50|467.57|465.17|467.97|465.57|467.97|465.57|467.57|465.17|0
1656428340000|2022-06-28 14:59:00|468.04|465.64|467.73|465.33|468.04|465.64|467.73|465.33|0
1656428350000|2022-06-28 14:59:10|468.04|465.64|468.2|465.8|468.2|465.8|468.04|465.64|0
1656428360000|2022-06-28 14:59:20|468.04|465.64|468.2|465.8|468.36|465.96|468.04|465.64|0
1656428370000|2022-06-28 14:59:30|468.52|466.12|467.73|465.33|468.67|466.27|467.73|465.33|0
1656428380000|2022-06-28 14:59:40|467.57|465.17|467.57|465.17|467.73|465.33|467.57|465.17|0
1656428390000|2022-06-28 14:59:50|467.41|465.01|467.26|464.86|467.41|465.01|467.26|464.86|0
1656428400000|2022-06-28 15:00:00|467.41|465.01|468.36|465.96|468.36|465.96|467.41|465.01|0
1656428410000|2022-06-28 15:00:10|468.04|465.64|468.04|465.64|468.04|465.64|467.73|465.33|0
1656428420000|2022-06-28 15:00:20|468.36|465.96|468.52|466.12|468.99|466.59|468.36|465.96|0
1656428430000|2022-06-28 15:00:30|468.36|465.96|469.15|466.75|469.15|466.75|468.36|465.96|0
1656428440000|2022-06-28 15:00:40|468.83|466.43|468.52|466.12|468.83|466.43|468.2|465.8|0
1656428450000|2022-06-28 15:00:50|469.31|466.91|468.67|466.27|469.31|466.91|468.52|466.12|0
1656428460000|2022-06-28 15:01:00|468.52|466.12|467.73|465.33|468.52|466.12|467.73|465.33|0
1656428470000|2022-06-28 15:01:10|467.41|465.01|467.34|464.94|467.41|465.01|467.34|464.94|0
1656428480000|2022-06-28 15:01:20|467.57|465.17|468.52|466.12|468.52|466.12|467.57|465.17|0
1656428490000|2022-06-28 15:01:30|469.31|466.91|470.41|468.01|470.41|468.01|469.31|466.91|0
1656428500000|2022-06-28 15:01:40|470.57|468.17|469.62|467.22|470.57|468.17|469.46|467.06|0
1656428510000|2022-06-28 15:01:50|470.25|467.85|469.78|467.38|470.25|467.85|469.78|467.38|0
1656428520000|2022-06-28 15:02:00|469.31|466.91|469.31|466.91|469.78|467.38|469.31|466.91|0
1656428530000|2022-06-28 15:02:10|469.62|467.22|469.62|467.22|469.78|467.38|469.62|467.22|0
1656428540000|2022-06-28 15:02:20|469.46|467.06|469.46|467.06|469.78|467.38|469.46|467.06|0
1656428550000|2022-06-28 15:02:30|469.31|466.91|469.46|467.06|469.62|467.22|469.31|466.91|0
1656428560000|2022-06-28 15:02:40|469.39|466.99|469.15|466.75|469.39|466.99|469.15|466.75|0
1656428570000|2022-06-28 15:02:50|468.99|466.59|468.99|466.59|468.99|466.59|468.67|466.27|0
1656428580000|2022-06-28 15:03:00|468.67|466.27|469.31|466.91|469.31|466.91|468.67|466.27|0
1656428590000|2022-06-28 15:03:10|468.99|466.59|469.15|466.75|469.31|466.91|468.99|466.59|0
1656428600000|2022-06-28 15:03:20|468.99|466.59|468.83|466.43|468.99|466.59|468.67|466.27|0
1656428610000|2022-06-28 15:03:30|468.6|466.2|467.89|465.49|468.6|466.2|467.89|465.49|0
1656428620000|2022-06-28 15:03:40|468.04|465.64|467.57|465.17|468.04|465.64|467.57|465.17|0
1656428630000|2022-06-28 15:03:50|467.73|465.33|467.73|465.33|467.73|465.33|467.25|464.85|0
1656428640000|2022-06-28 15:04:00|467.57|465.17|467.41|465.01|467.57|465.17|467.25|464.85|0
1656428650000|2022-06-28 15:04:10|467.57|465.17|467.41|465.01|467.57|465.17|467.41|465.01|0
1656428660000|2022-06-28 15:04:20|467.1|464.7|466.47|464.07|467.1|464.7|466.47|464.07|0
1656428670000|2022-06-28 15:04:30|466.31|463.91|466.94|464.54|466.94|464.54|466.31|463.91|0
1656428680000|2022-06-28 15:04:40|466.62|464.22|468.2|465.8|468.2|465.8|466.62|464.22|0
1656428690000|2022-06-28 15:04:50|467.73|465.33|468.04|465.64|468.04|465.64|467.73|465.33|0
1656428700000|2022-06-28 15:05:00|467.73|465.33|468.04|465.64|468.04|465.64|467.57|465.17|0
1656428710000|2022-06-28 15:05:10|467.88|465.48|468.04|465.64|468.04|465.64|467.25|464.85|0
1656428720000|2022-06-28 15:05:20|468.2|465.8|468.04|465.64|468.2|465.8|467.88|465.48|0
1656428730000|2022-06-28 15:05:30|468.2|465.8|467.73|465.33|468.2|465.8|467.73|465.33|0
1656428740000|2022-06-28 15:05:40|467.65|465.25|467.49|465.09|467.65|465.25|467.41|465.01|0
1656428750000|2022-06-28 15:05:50|467.41|465.01|467.73|465.33|467.73|465.33|467.41|465.01|0
1656428760000|2022-06-28 15:06:00|468.04|465.64|468.04|465.64|468.36|465.96|468.04|465.64|0
1656428770000|2022-06-28 15:06:10|468.2|465.8|468.67|466.27|468.67|466.27|468.2|465.8|0
1656428780000|2022-06-28 15:06:20|468.83|466.43|468.67|466.27|468.99|466.59|468.51|466.11|0
1656428790000|2022-06-28 15:06:30|468.04|465.64|468.51|466.11|468.51|466.11|467.97|465.57|0
1656428800000|2022-06-28 15:06:40|468.2|465.8|467.88|465.48|468.2|465.8|467.88|465.48|0
1656428810000|2022-06-28 15:06:50|467.73|465.33|467.73|465.33|467.73|465.33|467.41|465.01|0
1656428820000|2022-06-28 15:07:00|467.57|465.17|467.57|465.17|467.88|465.48|467.57|465.17|0
1656428830000|2022-06-28 15:07:10|467.88|465.48|468.04|465.64|468.04|465.64|467.88|465.48|0
1656428840000|2022-06-28 15:07:20|467.73|465.33|468.04|465.64|468.04|465.64|467.73|465.33|0
1656428850000|2022-06-28 15:07:30|467.88|465.48|468.04|465.64|468.04|465.64|467.88|465.48|0
1656428860000|2022-06-28 15:07:40|467.88|465.48|468.51|466.11|468.51|466.11|467.88|465.48|0
1656428870000|2022-06-28 15:07:50|468.36|465.96|468.2|465.8|468.36|465.96|468.04|465.64|0
1656428880000|2022-06-28 15:08:00|468.51|466.11|468.83|466.43|468.83|466.43|468.51|466.11|0
1656428890000|2022-06-28 15:08:10|468.51|466.11|468.67|466.27|468.67|466.27|468.51|466.11|0
1656428900000|2022-06-28 15:08:20|468.51|466.11|468.67|466.27|468.83|466.43|468.51|466.11|0
1656428910000|2022-06-28 15:08:30|468.99|466.59|468.75|466.35|469.15|466.75|468.75|466.35|0
1656428920000|2022-06-28 15:08:40|468.67|466.27|468.51|466.11|468.67|466.27|468.2|465.8|0
1656428930000|2022-06-28 15:08:50|468.36|465.96|468.83|466.43|468.83|466.43|468.36|465.96|0
1656428940000|2022-06-28 15:09:00|468.67|466.27|469.46|467.06|469.46|467.06|468.67|466.27|0
1656428950000|2022-06-28 15:09:10|469.3|466.9|469.15|466.75|469.3|466.9|468.99|466.59|0
1656428960000|2022-06-28 15:09:20|469.3|466.9|469.78|467.38|469.78|467.38|469.3|466.9|0
1656428970000|2022-06-28 15:09:30|470.09|467.69|470.73|468.33|470.73|468.33|470.09|467.69|0
1656428980000|2022-06-28 15:09:40|471.04|468.64|471.04|468.64|471.04|468.64|471.04|468.64|0
1656428990000|2022-06-28 15:09:50|470.88|468.48|469.93|467.53|470.88|468.48|469.93|467.53|0
1656429000000|2022-06-28 15:10:00|469.46|467.06|469.93|467.53|469.93|467.53|469.3|466.9|0
1656429010000|2022-06-28 15:10:10|470.41|468.01|470.88|468.48|470.88|468.48|470.41|468.01|0
1656429020000|2022-06-28 15:10:20|470.56|468.16|470.25|467.85|470.88|468.48|470.25|467.85|0
1656429030000|2022-06-28 15:10:30|470.88|468.48|470.72|468.32|470.88|468.48|470.25|467.85|0
1656429040000|2022-06-28 15:10:40|470.25|467.85|469.77|467.37|470.25|467.85|469.77|467.37|0
1656429050000|2022-06-28 15:10:50|469.61|467.21|469.61|467.21|469.61|467.21|469.61|467.21|0
1656429060000|2022-06-28 15:11:00|469.93|467.53|469.93|467.53|469.93|467.53|469.61|467.21|0
1656429070000|2022-06-28 15:11:10|470.01|467.61|469.46|467.06|470.01|467.61|469.46|467.06|0
1656429080000|2022-06-28 15:11:20|469.3|466.9|468.03|465.63|469.3|466.9|468.03|465.63|0
1656429090000|2022-06-28 15:11:30|467.88|465.48|468.03|465.63|468.12|465.72|467.88|465.48|0
1656429100000|2022-06-28 15:11:40|468.35|465.95|467.88|465.48|468.67|466.27|467.88|465.48|0
1656429110000|2022-06-28 15:11:50|468.19|465.79|468.67|466.27|468.82|466.42|468.19|465.79|0
1656429120000|2022-06-28 15:12:00|468.82|466.42|468.98|466.58|468.98|466.58|468.82|466.42|0
1656429130000|2022-06-28 15:12:10|469.14|466.74|469.46|467.06|469.46|467.06|469.14|466.74|0
1656429140000|2022-06-28 15:12:20|469.61|467.21|469.46|467.06|469.93|467.53|469.46|467.06|0
1656429150000|2022-06-28 15:12:30|469.77|467.37|469.77|467.37|470.25|467.85|469.77|467.37|0
1656429160000|2022-06-28 15:12:40|470.09|467.69|470.09|467.69|470.09|467.69|469.85|467.45|0
1656429170000|2022-06-28 15:12:50|469.61|467.21|469.46|467.06|469.61|467.21|469.46|467.06|0
1656429180000|2022-06-28 15:13:00|469.77|467.37|469.61|467.21|469.77|467.37|469.61|467.21|0
1656429190000|2022-06-28 15:13:10|469.93|467.53|470.09|467.69|470.4|468|469.93|467.53|0
1656429200000|2022-06-28 15:13:20|469.93|467.53|469.46|467.06|469.93|467.53|469.46|467.06|0
1656429210000|2022-06-28 15:13:30|469.3|466.9|468.98|466.58|469.46|467.06|468.98|466.58|0
1656429220000|2022-06-28 15:13:40|469.14|466.74|468.98|466.58|469.14|466.74|468.82|466.42|0
1656429230000|2022-06-28 15:13:50|469.46|467.06|469.77|467.37|469.77|467.37|469.46|467.06|0
1656429240000|2022-06-28 15:14:00|469.61|467.21|469.77|467.37|469.77|467.37|469.54|467.14|0
1656429250000|2022-06-28 15:14:10|468.83|466.43|468.67|466.27|468.83|466.43|468.67|466.27|0
1656429260000|2022-06-28 15:14:20|468.51|466.11|467.88|465.48|468.51|466.11|467.88|465.48|0
1656429270000|2022-06-28 15:14:30|467.72|465.32|467.72|465.32|467.72|465.32|467.56|465.16|0
1656429280000|2022-06-28 15:14:40|468.04|465.64|467.88|465.48|468.04|465.64|467.88|465.48|0
1656429290000|2022-06-28 15:14:50|467.72|465.32|468.2|465.8|468.2|465.8|467.72|465.32|0
1656429300000|2022-06-28 15:15:00|468.36|465.96|468.36|465.96|468.51|466.11|468.04|465.64|0
1656429310000|2022-06-28 15:15:10|468.67|466.27|468.99|466.59|468.99|466.59|468.36|465.96|0
1656429320000|2022-06-28 15:15:20|469.15|466.75|469.94|467.54|469.94|467.54|469.15|466.75|0
1656429330000|2022-06-28 15:15:30|470.1|467.7|470.74|468.34|470.74|468.34|470.1|467.7|0
1656429340000|2022-06-28 15:15:40|470.89|468.49|470.74|468.34|470.89|468.49|470.74|468.34|0
1656429350000|2022-06-28 15:15:50|471.05|468.65|469.78|467.38|471.05|468.65|469.78|467.38|0
1656429360000|2022-06-28 15:16:00|469.94|467.54|469.78|467.38|469.94|467.54|469.47|467.07|0
1656429370000|2022-06-28 15:16:10|469.94|467.54|470.26|467.86|470.26|467.86|469.94|467.54|0
1656429380000|2022-06-28 15:16:20|470.58|468.18|471.21|468.81|471.21|468.81|470.58|468.18|0
1656429390000|2022-06-28 15:16:30|471.14|468.74|471.21|468.81|471.21|468.81|471.05|468.65|0
1656429400000|2022-06-28 15:16:40|471.05|468.65|471.21|468.81|471.21|468.81|471.05|468.65|0
1656429410000|2022-06-28 15:16:50|470.58|468.18|470.1|467.7|470.58|468.18|470.1|467.7|0
1656429420000|2022-06-28 15:17:00|469.78|467.38|470.89|468.49|470.89|468.49|469.78|467.38|0
1656429430000|2022-06-28 15:17:10|471.37|468.97|471.37|468.97|471.53|469.13|471.37|468.97|0
1656429440000|2022-06-28 15:17:20|470.89|468.49|470.73|468.33|471.21|468.81|470.73|468.33|0
1656429450000|2022-06-28 15:17:30|470.58|468.18|471.37|468.97|471.37|468.97|470.58|468.18|0
1656429460000|2022-06-28 15:17:40|471.53|469.13|471.21|468.81|471.53|469.13|471.21|468.81|0
1656429470000|2022-06-28 15:17:50|471.53|469.13|472.96|470.56|472.96|470.56|471.37|468.97|0
1656429480000|2022-06-28 15:18:00|473.28|470.88|473.28|470.88|473.28|470.88|473.12|470.72|0
1656429490000|2022-06-28 15:18:10|472.96|470.56|472.64|470.24|472.96|470.56|472.64|470.24|0
1656429500000|2022-06-28 15:18:20|472.48|470.08|472.48|470.08|472.48|470.08|472.17|469.77|0
1656429510000|2022-06-28 15:18:30|472.64|470.24|472.49|470.09|472.64|470.24|472.33|469.93|0
1656429520000|2022-06-28 15:18:40|472.33|469.93|471.69|469.29|472.33|469.93|471.69|469.29|0
1656429530000|2022-06-28 15:18:50|471.53|469.13|471.37|468.97|471.53|469.13|471.37|468.97|0
1656429540000|2022-06-28 15:19:00|471.53|469.13|472.01|469.61|472.01|469.61|471.21|468.81|0
1656429550000|2022-06-28 15:19:10|471.85|469.45|471.85|469.45|471.85|469.45|471.69|469.29|0
1656429560000|2022-06-28 15:19:20|472.17|469.77|472.57|470.17|472.65|470.25|472.17|469.77|0
1656429570000|2022-06-28 15:19:30|474.06|471.66|475|472.6|475|472.6|474.06|471.66|0
1656429580000|2022-06-28 15:19:40|474.84|472.44|474.21|471.81|474.84|472.44|474.21|471.81|0
1656429590000|2022-06-28 15:19:50|474.53|472.13|474.68|472.28|474.68|472.28|474.53|472.13|0
1656429600000|2022-06-28 15:20:00|474.53|472.13|474.21|471.81|474.53|472.13|474.21|471.81|0
1656429610000|2022-06-28 15:20:10|474.05|471.65|474.05|471.65|474.21|471.81|473.89|471.49|0
1656429620000|2022-06-28 15:20:20|474.37|471.97|474.68|472.28|474.68|472.28|474.37|471.97|0
1656429630000|2022-06-28 15:20:30|474.37|471.97|474.52|472.12|474.53|472.13|474.37|471.97|0
1656429640000|2022-06-28 15:20:40|474.37|471.97|475|472.6|475|472.6|474.37|471.97|0
1656429650000|2022-06-28 15:20:50|475.64|473.24|475.48|473.08|475.8|473.4|475.48|473.08|0
1656429660000|2022-06-28 15:21:00|475.64|473.24|475.8|473.4|475.8|473.4|475.64|473.24|0
1656429670000|2022-06-28 15:21:10|475.96|473.56|475.96|473.56|475.96|473.56|475.8|473.4|0
1656429680000|2022-06-28 15:21:20|476.28|473.88|476.6|474.2|476.6|474.2|476.28|473.88|0
1656429690000|2022-06-28 15:21:30|477.07|474.67|476.91|474.51|477.07|474.67|476.91|474.51|0
1656429700000|2022-06-28 15:21:40|477.07|474.67|476.76|474.36|477.07|474.67|476.76|474.36|0
1656429710000|2022-06-28 15:21:50|476.91|474.51|476.6|474.2|477.07|474.67|476.6|474.2|0
1656429720000|2022-06-28 15:22:00|476.76|474.36|477.71|475.31|477.71|475.31|476.76|474.36|0
1656429730000|2022-06-28 15:22:10|477.55|475.15|477.71|475.31|477.71|475.31|477.55|475.15|0
1656429740000|2022-06-28 15:22:20|478.03|475.63|478.19|475.79|478.19|475.79|478.03|475.63|0
1656429750000|2022-06-28 15:22:30|478.03|475.63|477.55|475.15|478.19|475.79|477.55|475.15|0
1656429760000|2022-06-28 15:22:40|477.39|474.99|478.19|475.79|478.19|475.79|477.39|474.99|0
1656429770000|2022-06-28 15:22:50|478.35|475.95|478.35|475.95|478.35|475.95|478.03|475.63|0
1656429780000|2022-06-28 15:23:00|478.51|476.11|478.99|476.59|478.99|476.59|478.35|475.95|0
1656429790000|2022-06-28 15:23:10|478.83|476.43|478.99|476.59|479.31|476.91|478.83|476.43|0
1656429800000|2022-06-28 15:23:20|479.31|476.91|479.47|477.07|479.47|477.07|479.31|476.91|0
1656429810000|2022-06-28 15:23:30|479.31|476.91|479.47|477.07|479.47|477.07|479.31|476.91|0
1656429820000|2022-06-28 15:23:40|479.15|476.75|479.47|477.07|479.47|477.07|478.99|476.59|0
1656429830000|2022-06-28 15:23:50|479.63|477.23|480.27|477.87|480.27|477.87|479.63|477.23|0
1656429840000|2022-06-28 15:24:00|479.95|477.55|480.11|477.71|480.11|477.71|479.79|477.39|0
1656429850000|2022-06-28 15:24:10|480.27|477.87|479.95|477.55|480.27|477.87|479.95|477.55|0
1656429860000|2022-06-28 15:24:20|480.11|477.71|480.43|478.03|480.43|478.03|479.95|477.55|0
1656429870000|2022-06-28 15:24:30|480.2|477.8|480.43|478.03|480.43|478.03|480.11|477.71|0
1656429880000|2022-06-28 15:24:40|480.27|477.87|480.43|478.03|480.43|478.03|480.27|477.87|0
1656429890000|2022-06-28 15:24:50|480.59|478.19|480.91|478.51|480.91|478.51|480.59|478.19|0
1656429900000|2022-06-28 15:25:00|480.75|478.35|480.59|478.19|480.91|478.51|480.59|478.19|0
1656429910000|2022-06-28 15:25:10|480.75|478.35|481.24|478.84|481.24|478.84|480.59|478.19|0
1656429920000|2022-06-28 15:25:20|481.4|479|481.4|479|481.56|479.16|481.4|479|0
1656429930000|2022-06-28 15:25:30|481.56|479.16|481.4|479|481.72|479.32|481.4|479|0
1656429940000|2022-06-28 15:25:40|480.91|478.51|480.43|478.03|480.91|478.51|480.43|478.03|0
1656429950000|2022-06-28 15:25:50|480.27|477.87|480.43|478.03|480.43|478.03|480.27|477.87|0
1656429960000|2022-06-28 15:26:00|480.91|478.51|481.32|478.92|481.32|478.92|480.91|478.51|0
1656429970000|2022-06-28 15:26:10|481.72|479.32|481.72|479.32|481.72|479.32|481.56|479.16|0
1656429980000|2022-06-28 15:26:20|481.88|479.48|482.52|480.12|482.52|480.12|481.72|479.32|0
1656429990000|2022-06-28 15:26:30|482.68|480.28|483|480.6|483|480.6|482.68|480.28|0
1656430000000|2022-06-28 15:26:40|482.84|480.44|483.16|480.76|483.16|480.76|482.84|480.44|0
1656430010000|2022-06-28 15:26:50|483.97|481.57|483.48|481.08|483.97|481.57|483.32|480.92|0
1656430020000|2022-06-28 15:27:00|483.65|481.25|483.97|481.57|483.97|481.57|483.65|481.25|0
1656430030000|2022-06-28 15:27:10|483.65|481.25|483.65|481.25|484.13|481.73|483.65|481.25|0
1656430040000|2022-06-28 15:27:20|483.81|481.41|484.61|482.21|484.61|482.21|483.81|481.41|0
1656430050000|2022-06-28 15:27:30|485.1|482.7|485.58|483.18|485.58|483.18|485.1|482.7|0
1656430060000|2022-06-28 15:27:40|485.74|483.34|485.74|483.34|485.9|483.5|485.74|483.34|0
1656430070000|2022-06-28 15:27:50|485.1|482.7|484.93|482.53|485.26|482.86|484.93|482.53|0
1656430080000|2022-06-28 15:28:00|485.26|482.86|484.13|481.73|485.26|482.86|484.13|481.73|0
1656430090000|2022-06-28 15:28:10|484.29|481.89|484.13|481.73|484.29|481.89|484.13|481.73|0
1656430100000|2022-06-28 15:28:20|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1656430110000|2022-06-28 15:28:30|484.45|482.05|484.45|482.05|485.1|482.7|484.45|482.05|0
1656430120000|2022-06-28 15:28:40|484.93|482.53|485.42|483.02|485.42|483.02|484.93|482.53|0
1656430130000|2022-06-28 15:28:50|485.74|483.34|487.3|484.9|487.3|484.9|485.74|483.34|0
1656430140000|2022-06-28 15:29:00|487.14|484.74|487.14|484.74|487.46|485.06|487.14|484.74|0
1656430150000|2022-06-28 15:29:10|486.81|484.41|486.98|484.58|486.98|484.58|486.81|484.41|0
1656430160000|2022-06-28 15:29:20|484.99|482.59|486.54|484.14|486.54|484.14|484.99|482.59|0
1656430170000|2022-06-28 15:29:30|486.38|483.98|485.58|483.18|486.38|483.98|485.58|483.18|0
1656430180000|2022-06-28 15:29:40|485.42|483.02|486.22|483.82|486.22|483.82|485.42|483.02|0
1656430190000|2022-06-28 15:29:50|486.38|483.98|487.03|484.63|487.03|484.63|486.38|483.98|0
1656430200000|2022-06-28 15:30:00|487.51|485.11|487.19|484.79|487.51|485.11|487.19|484.79|0
1656430210000|2022-06-28 15:30:10|487.35|484.95|487.03|484.63|487.51|485.11|487.03|484.63|0
1656430220000|2022-06-28 15:30:20|486.54|484.14|486.54|484.14|486.54|484.14|486.38|483.98|0
1656430230000|2022-06-28 15:30:30|486.22|483.82|487.35|484.95|487.35|484.95|486.22|483.82|0
1656430240000|2022-06-28 15:30:40|486.71|484.31|486.22|483.82|486.87|484.47|486.22|483.82|0
1656430250000|2022-06-28 15:30:50|486.38|483.98|485.25|482.85|486.38|483.98|485.25|482.85|0
1656430260000|2022-06-28 15:31:00|485.42|483.02|485.09|482.69|485.58|483.18|485.09|482.69|0
1656430270000|2022-06-28 15:31:10|484.93|482.53|484.93|482.53|485.25|482.85|484.93|482.53|0
1656430280000|2022-06-28 15:31:20|484.77|482.37|484.45|482.05|484.77|482.37|484.45|482.05|0
1656430290000|2022-06-28 15:31:30|484.61|482.21|484.61|482.21|484.77|482.37|484.61|482.21|0
1656430300000|2022-06-28 15:31:40|484.45|482.05|485.09|482.69|485.09|482.69|484.29|481.89|0
1656430310000|2022-06-28 15:31:50|485.25|482.85|485.41|483.01|485.41|483.01|485.25|482.85|0
1656430320000|2022-06-28 15:32:00|485.58|483.18|486.38|483.98|486.38|483.98|485.58|483.18|0
1656430330000|2022-06-28 15:32:10|486.22|483.82|485.58|483.18|486.22|483.82|485.58|483.18|0
1656430340000|2022-06-28 15:32:20|485.9|483.5|485.74|483.34|485.9|483.5|485.74|483.34|0
1656430350000|2022-06-28 15:32:30|484.66|482.26|484.34|481.94|484.66|482.26|484.34|481.94|0
1656430360000|2022-06-28 15:32:40|484.5|482.1|484.18|481.78|484.5|482.1|484.18|481.78|0
1656430370000|2022-06-28 15:32:50|484.02|481.62|483.86|481.46|484.02|481.62|483.78|481.38|0
1656430380000|2022-06-28 15:33:00|483.69|481.29|483.69|481.29|483.69|481.29|483.53|481.13|0
1656430390000|2022-06-28 15:33:10|483.37|480.97|483.37|480.97|483.53|481.13|483.21|480.81|0
1656430400000|2022-06-28 15:33:20|483.53|481.13|484.02|481.62|484.02|481.62|483.53|481.13|0
1656430410000|2022-06-28 15:33:30|484.18|481.78|484.5|482.1|484.5|482.1|484.18|481.78|0
1656430420000|2022-06-28 15:33:40|484.66|482.26|483.86|481.46|484.66|482.26|483.86|481.46|0
1656430430000|2022-06-28 15:33:50|484.02|481.62|483.86|481.46|484.18|481.78|483.86|481.46|0
1656430440000|2022-06-28 15:34:00|483.29|480.89|483.53|481.13|483.53|481.13|483.05|480.65|0
1656430450000|2022-06-28 15:34:10|483.37|480.97|483.69|481.29|483.69|481.29|483.21|480.81|0
1656430460000|2022-06-28 15:34:20|483.86|481.46|483.37|480.97|484.02|481.62|483.37|480.97|0
1656430470000|2022-06-28 15:34:30|483.21|480.81|483.37|480.97|483.53|481.13|482.89|480.49|0
1656430480000|2022-06-28 15:34:40|483.69|481.29|483.86|481.46|483.86|481.46|483.69|481.29|0
1656430490000|2022-06-28 15:34:50|484.02|481.62|483.37|480.97|484.02|481.62|483.37|480.97|0
1656430500000|2022-06-28 15:35:00|483.53|481.13|483.69|481.29|484.02|481.62|483.53|481.13|0
1656430520000|2022-06-28 15:35:20|483.37|480.97|483.86|481.46|483.86|481.46|483.37|480.97|0
1656430530000|2022-06-28 15:35:30|484.02|481.62|484.5|482.1|484.66|482.26|484.02|481.62|0
1656430540000|2022-06-28 15:35:40|484.34|481.94|483.53|481.13|484.34|481.94|483.53|481.13|0
1656430550000|2022-06-28 15:35:50|483.37|480.97|483.21|480.81|483.37|480.97|483.21|480.81|0
1656430560000|2022-06-28 15:36:00|483.37|480.97|483.05|480.65|483.53|481.13|483.05|480.65|0
1656430570000|2022-06-28 15:36:10|483.37|480.97|483.29|480.89|483.85|481.45|483.29|480.89|0
1656430580000|2022-06-28 15:36:20|483.37|480.97|483.53|481.13|484.18|481.78|483.37|480.97|0
1656430590000|2022-06-28 15:36:30|483.69|481.29|484.02|481.62|484.02|481.62|483.69|481.29|0
1656430600000|2022-06-28 15:36:40|484.34|481.94|484.82|482.42|484.82|482.42|484.34|481.94|0
1656430610000|2022-06-28 15:36:50|484.98|482.58|484.82|482.42|485.15|482.75|484.82|482.42|0
1656430620000|2022-06-28 15:37:00|484.98|482.58|485.47|483.07|485.47|483.07|484.5|482.1|0
1656430630000|2022-06-28 15:37:10|485.79|483.39|485.95|483.55|485.95|483.55|485.79|483.39|0
1656430640000|2022-06-28 15:37:20|485.71|483.31|485.47|483.07|485.79|483.39|485.31|482.91|0
1656430650000|2022-06-28 15:37:30|485.31|482.91|485.47|483.07|485.63|483.23|485.31|482.91|0
1656430660000|2022-06-28 15:37:40|485.63|483.23|485.63|483.23|485.63|483.23|485.63|483.23|0
1656430670000|2022-06-28 15:37:50|485.55|483.15|485.79|483.39|485.79|483.39|485.55|483.15|0
1656430680000|2022-06-28 15:38:00|485.63|483.23|485.95|483.55|485.95|483.55|485.63|483.23|0
1656430690000|2022-06-28 15:38:10|486.12|483.72|486.28|483.88|486.28|483.88|486.12|483.72|0
1656430700000|2022-06-28 15:38:20|486.93|484.53|488.06|485.66|488.06|485.66|486.93|484.53|0
1656430710000|2022-06-28 15:38:30|487.41|485.01|488.38|485.98|488.55|486.15|487.41|485.01|0
1656430720000|2022-06-28 15:38:40|488.55|486.15|488.22|485.82|488.55|486.15|488.22|485.82|0
1656430730000|2022-06-28 15:38:50|488.55|486.15|488.55|486.15|488.63|486.23|488.55|486.15|0
1656430740000|2022-06-28 15:39:00|488.71|486.31|488.87|486.47|488.87|486.47|488.71|486.31|0
1656430750000|2022-06-28 15:39:10|488.55|486.15|489.52|487.12|489.52|487.12|488.55|486.15|0
1656430760000|2022-06-28 15:39:20|489.68|487.28|489.84|487.44|489.84|487.44|489.52|487.12|0
1656430770000|2022-06-28 15:39:30|489.52|487.12|489.03|486.63|489.68|487.28|489.03|486.63|0
1656430780000|2022-06-28 15:39:40|489.19|486.79|489.03|486.63|489.36|486.96|489.03|486.63|0
1656430790000|2022-06-28 15:39:50|489.36|486.96|489.68|487.28|489.68|487.28|489.36|486.96|0
1656430800000|2022-06-28 15:40:00|488.71|486.31|488.87|486.47|488.87|486.47|488.71|486.31|0
1656430810000|2022-06-28 15:40:10|489.52|487.12|489.36|486.96|489.68|487.28|489.36|486.96|0
1656430820000|2022-06-28 15:40:20|489.19|486.79|489.36|486.96|489.36|486.96|489.03|486.63|0
1656430830000|2022-06-28 15:40:30|489.52|487.12|490.82|488.42|490.82|488.42|489.52|487.12|0
1656430840000|2022-06-28 15:40:40|490.98|488.58|491.47|489.07|491.8|489.4|490.98|488.58|0
1656430850000|2022-06-28 15:40:50|491.8|489.4|492.12|489.72|492.12|489.72|491.8|489.4|0
1656430860000|2022-06-28 15:41:00|492.29|489.89|491.63|489.23|492.29|489.89|491.63|489.23|0
1656430870000|2022-06-28 15:41:10|491.96|489.56|492.29|489.89|492.29|489.89|491.47|489.07|0
1656430880000|2022-06-28 15:41:20|492.45|490.05|491.63|489.23|492.45|490.05|491.63|489.23|0
1656430890000|2022-06-28 15:41:30|491.96|489.56|492.12|489.72|492.45|490.05|491.96|489.56|0
1656430900000|2022-06-28 15:41:40|492.29|489.89|492.29|489.89|492.29|489.89|491.8|489.4|0
1656430910000|2022-06-28 15:41:50|492.12|489.72|492.45|490.05|492.45|490.05|492.12|489.72|0
1656430920000|2022-06-28 15:42:00|491.8|489.4|492.12|489.72|492.12|489.72|491.8|489.4|0
1656430930000|2022-06-28 15:42:10|492.29|489.89|492.12|489.72|492.29|489.89|491.96|489.56|0
1656430940000|2022-06-28 15:42:20|492.45|490.05|493.59|491.19|493.59|491.19|492.45|490.05|0
1656430950000|2022-06-28 15:42:30|492.94|490.54|493.59|491.19|493.59|491.19|492.94|490.54|0
1656430960000|2022-06-28 15:42:40|493.43|491.03|493.75|491.35|493.75|491.35|493.43|491.03|0
1656430970000|2022-06-28 15:42:50|493.92|491.52|494.08|491.68|494.08|491.68|493.75|491.35|0
1656430980000|2022-06-28 15:43:00|494.24|491.84|493.59|491.19|494.24|491.84|493.59|491.19|0
1656430990000|2022-06-28 15:43:10|492.61|490.21|492.94|490.54|492.94|490.54|492.61|490.21|0
1656431000000|2022-06-28 15:43:20|493.26|490.86|493.26|490.86|493.68|491.28|493.26|490.86|0
1656431010000|2022-06-28 15:43:30|492.94|490.54|493.59|491.19|493.59|491.19|492.94|490.54|0
1656431020000|2022-06-28 15:43:40|493.1|490.7|493.1|490.7|493.1|490.7|492.94|490.54|0
1656431030000|2022-06-28 15:43:50|493.26|490.86|493.1|490.7|493.26|490.86|492.94|490.54|0
1656431040000|2022-06-28 15:44:00|493.26|490.86|493.75|491.35|493.75|491.35|493.26|490.86|0
1656431050000|2022-06-28 15:44:10|493.92|491.52|492.61|490.21|493.92|491.52|492.61|490.21|0
1656431060000|2022-06-28 15:44:20|492.77|490.37|492.94|490.54|492.94|490.54|492.45|490.05|0
1656431070000|2022-06-28 15:44:30|493.1|490.7|493.26|490.86|493.26|490.86|493.1|490.7|0
1656431080000|2022-06-28 15:44:40|493.19|490.79|493.43|491.03|493.43|491.03|493.1|490.7|0
1656431090000|2022-06-28 15:44:50|493.59|491.19|493.59|491.19|493.92|491.52|493.59|491.19|0
1656431100000|2022-06-28 15:45:00|493.43|491.03|493.75|491.35|493.75|491.35|493.43|491.03|0
1656431110000|2022-06-28 15:45:10|494.41|492.01|492.45|490.05|494.41|492.01|492.45|490.05|0
1656431120000|2022-06-28 15:45:20|492.61|490.21|491.63|489.23|492.61|490.21|491.63|489.23|0
1656431130000|2022-06-28 15:45:30|491.96|489.56|491.47|489.07|491.96|489.56|491.47|489.07|0
1656431140000|2022-06-28 15:45:40|491.31|488.91|491.14|488.74|491.47|489.07|491.14|488.74|0
1656431150000|2022-06-28 15:45:50|491.47|489.07|491.96|489.56|491.96|489.56|491.47|489.07|0
1656431160000|2022-06-28 15:46:00|492.28|489.88|492.28|489.88|492.45|490.05|491.8|489.4|0
1656431170000|2022-06-28 15:46:10|491.96|489.56|491.47|489.07|492.28|489.88|491.47|489.07|0
1656431180000|2022-06-28 15:46:20|491.14|488.74|491.8|489.4|491.8|489.4|491.14|488.74|0
1656431190000|2022-06-28 15:46:30|491.47|489.07|492.94|490.54|492.94|490.54|491.47|489.07|0
1656431200000|2022-06-28 15:46:40|492.45|490.05|492.77|490.37|492.94|490.54|491.96|489.56|0
1656431210000|2022-06-28 15:46:50|492.28|489.88|492.28|489.88|492.61|490.21|492.28|489.88|0
1656431220000|2022-06-28 15:47:00|492.12|489.72|492.12|489.72|492.12|489.72|491.96|489.56|0
1656431230000|2022-06-28 15:47:10|491.96|489.56|492.7|490.3|492.77|490.37|491.96|489.56|0
1656431240000|2022-06-28 15:47:20|492.94|490.54|492.77|490.37|493.26|490.86|492.77|490.37|0
1656431250000|2022-06-28 15:47:30|492.61|490.21|492.28|489.88|492.94|490.54|492.28|489.88|0
1656431260000|2022-06-28 15:47:40|491.63|489.23|491.8|489.4|491.96|489.56|491.63|489.23|0
1656431270000|2022-06-28 15:47:50|491.63|489.23|491.47|489.07|491.63|489.23|491.47|489.07|0
1656431280000|2022-06-28 15:48:00|491.31|488.91|491.72|489.32|491.72|489.32|491.31|488.91|0
1656431290000|2022-06-28 15:48:10|491.79|489.39|492.12|489.72|492.28|489.88|491.63|489.23|0
1656431300000|2022-06-28 15:48:20|491.96|489.56|492.94|490.54|492.94|490.54|491.96|489.56|0
1656431310000|2022-06-28 15:48:30|493.1|490.7|492.77|490.37|493.26|490.86|492.77|490.37|0
1656431320000|2022-06-28 15:48:40|492.61|490.21|491.96|489.56|492.61|490.21|491.96|489.56|0
1656431330000|2022-06-28 15:48:50|492.12|489.72|493.1|490.7|493.1|490.7|492.12|489.72|0
1656431340000|2022-06-28 15:49:00|493.59|491.19|494.65|492.25|494.65|492.25|493.59|491.19|0
1656431350000|2022-06-28 15:49:10|494.16|491.76|493.51|491.11|494.16|491.76|493.51|491.11|0
1656431360000|2022-06-28 15:49:20|493.34|490.94|493.34|490.94|493.34|490.94|493.18|490.78|0
1656431370000|2022-06-28 15:49:30|493.67|491.27|494|491.6|494.32|491.92|493.67|491.27|0
1656431380000|2022-06-28 15:49:40|493.34|490.94|493.02|490.62|493.34|490.94|493.02|490.62|0
1656431390000|2022-06-28 15:49:50|492.86|490.46|492.86|490.46|492.86|490.46|492.69|490.29|0
1656431400000|2022-06-28 15:50:00|493.18|490.78|493.34|490.94|493.34|490.94|492.69|490.29|0
1656431410000|2022-06-28 15:50:10|493.51|491.11|493.83|491.43|493.83|491.43|493.51|491.11|0
1656431420000|2022-06-28 15:50:20|494.32|491.92|493.83|491.43|494.32|491.92|493.51|491.11|0
1656431430000|2022-06-28 15:50:30|493.51|491.11|493.34|490.94|493.51|491.11|493.34|490.94|0
1656431440000|2022-06-28 15:50:40|493.83|491.43|494.16|491.76|494.16|491.76|493.83|491.43|0
1656431450000|2022-06-28 15:50:50|494.65|492.25|494.48|492.08|494.65|492.25|494.32|491.92|0
1656431460000|2022-06-28 15:51:00|495.14|492.74|494.65|492.25|495.14|492.74|494.65|492.25|0
1656431470000|2022-06-28 15:51:10|494.97|492.57|494.65|492.25|494.97|492.57|494.32|491.92|0
1656431480000|2022-06-28 15:51:20|494.97|492.57|494.81|492.41|495.14|492.74|494.81|492.41|0
1656431490000|2022-06-28 15:51:30|494.97|492.57|494.65|492.25|494.97|492.57|494.65|492.25|0
1656431500000|2022-06-28 15:51:40|494.32|491.92|494.16|491.76|494.32|491.92|493.67|491.27|0
1656431510000|2022-06-28 15:51:50|494.32|491.92|494.48|492.08|494.48|492.08|494.32|491.92|0
1656431520000|2022-06-28 15:52:00|494.16|491.76|494.97|492.57|494.97|492.57|494.16|491.76|0
1656431530000|2022-06-28 15:52:10|495.3|492.9|496.53|494.13|496.53|494.13|495.3|492.9|0
1656431540000|2022-06-28 15:52:20|496.11|493.71|495.62|493.22|496.11|493.71|495.62|493.22|0
1656431550000|2022-06-28 15:52:30|495.3|492.9|493.34|490.94|495.3|492.9|493.34|490.94|0
1656431560000|2022-06-28 15:52:40|493.18|490.78|493.34|490.94|493.67|491.27|493.18|490.78|0
1656431570000|2022-06-28 15:52:50|493.02|490.62|493.51|491.11|493.67|491.27|493.02|490.62|0
1656431580000|2022-06-28 15:53:00|492.85|490.45|493.51|491.11|493.51|491.11|492.85|490.45|0
1656431590000|2022-06-28 15:53:10|493.83|491.43|493.99|491.59|494.16|491.76|493.67|491.27|0
1656431600000|2022-06-28 15:53:20|494.16|491.76|494.32|491.92|494.32|491.92|493.83|491.43|0
1656431610000|2022-06-28 15:53:30|494.48|492.08|495.46|493.06|495.46|493.06|494.48|492.08|0
1656431620000|2022-06-28 15:53:40|495.3|492.9|495.13|492.73|495.46|493.06|495.13|492.73|0
1656431630000|2022-06-28 15:53:50|495.22|492.82|495.46|493.06|495.46|493.06|495.13|492.73|0
1656431640000|2022-06-28 15:54:00|495.22|492.82|495.3|492.9|495.62|493.22|495.22|492.82|0
1656431650000|2022-06-28 15:54:10|495.62|493.22|495.95|493.55|495.95|493.55|495.62|493.22|0
1656431660000|2022-06-28 15:54:20|496.28|493.88|497.09|494.69|497.09|494.69|496.28|493.88|0
1656431670000|2022-06-28 15:54:30|496.93|494.53|496.6|494.2|496.93|494.53|496.6|494.2|0
1656431680000|2022-06-28 15:54:40|496.93|494.53|496.6|494.2|496.93|494.53|496.28|493.88|0
1656431690000|2022-06-28 15:54:50|496.11|493.71|496.6|494.2|496.6|494.2|495.95|493.55|0
1656431700000|2022-06-28 15:55:00|496.85|494.45|496.77|494.37|496.85|494.45|496.77|494.37|0
1656431710000|2022-06-28 15:55:10|496.93|494.53|498.08|495.68|498.08|495.68|496.93|494.53|0
1656431720000|2022-06-28 15:55:20|497.91|495.51|498.08|495.68|498.9|496.5|497.91|495.51|0
1656431730000|2022-06-28 15:55:30|497.26|494.86|497.75|495.35|497.75|495.35|497.26|494.86|0
1656431740000|2022-06-28 15:55:40|498.57|496.17|497.91|495.51|498.57|496.17|497.91|495.51|0
1656431750000|2022-06-28 15:55:50|497.58|495.18|498.08|495.68|498.08|495.68|497.58|495.18|0
1656431760000|2022-06-28 15:56:00|498.24|495.84|497.91|495.51|498.24|495.84|497.91|495.51|0
1656431770000|2022-06-28 15:56:10|497.75|495.35|498.24|495.84|498.24|495.84|497.75|495.35|0
1656431780000|2022-06-28 15:56:20|498.08|495.68|498.08|495.68|498.4|496|498.08|495.68|0
1656431790000|2022-06-28 15:56:30|498.24|495.84|498.57|496.17|498.57|496.17|498.24|495.84|0
1656431800000|2022-06-28 15:56:40|498.73|496.33|498.57|496.17|498.73|496.33|498.57|496.17|0
1656431810000|2022-06-28 15:56:50|498.4|496|497.55|495.15|498.89|496.49|497.55|495.15|0
1656431820000|2022-06-28 15:57:00|497.38|494.98|497.94|495.54|499.65|497.25|497.38|494.98|0
1656431830000|2022-06-28 15:57:10|498.76|496.36|499.25|496.85|499.25|496.85|498.6|496.2|0
1656431840000|2022-06-28 15:57:20|498.57|496.17|498.4|496|498.73|496.33|497.91|495.51|0
1656431850000|2022-06-28 15:57:30|498.24|495.84|497.75|495.35|498.24|495.84|497.75|495.35|0
1656431860000|2022-06-28 15:57:40|497.58|495.18|497.25|494.85|497.75|495.35|497.25|494.85|0
1656431870000|2022-06-28 15:57:50|497.09|494.69|495.13|492.73|497.09|494.69|495.13|492.73|0
1656431880000|2022-06-28 15:58:00|495.62|493.22|495.94|493.54|495.94|493.54|495.45|493.05|0
1656431890000|2022-06-28 15:58:10|495.78|493.38|495.94|493.54|495.94|493.54|495.62|493.22|0
1656431900000|2022-06-28 15:58:20|496.11|493.71|495.78|493.38|496.11|493.71|495.78|493.38|0
1656431910000|2022-06-28 15:58:30|495.62|493.22|495.45|493.05|495.78|493.38|495.45|493.05|0
1656431920000|2022-06-28 15:58:40|495.62|493.22|495.62|493.22|495.62|493.22|495.29|492.89|0
1656431930000|2022-06-28 15:58:50|495.45|493.05|495.45|493.05|495.45|493.05|495.29|492.89|0
1656431940000|2022-06-28 15:59:00|495.12|492.72|495.12|492.72|495.29|492.89|495.12|492.72|0
1656431950000|2022-06-28 15:59:10|494.96|492.56|495.62|493.22|495.78|493.38|494.96|492.56|0
1656431960000|2022-06-28 15:59:20|495.78|493.38|496.11|493.71|496.11|493.71|495.78|493.38|0
1656431970000|2022-06-28 15:59:30|495.94|493.54|495.94|493.54|496.27|493.87|495.94|493.54|0
1656431980000|2022-06-28 15:59:40|496.27|493.87|496.76|494.36|496.76|494.36|496.11|493.71|0
1656431990000|2022-06-28 15:59:50|496.93|494.53|497.42|495.02|497.42|495.02|496.93|494.53|0
1656432000000|2022-06-28 16:00:00|497.75|495.35|497.42|495.02|497.75|495.35|497.42|495.02|0
1656432010000|2022-06-28 16:00:10|497.75|495.35|497.75|495.35|497.75|495.35|497.58|495.18|0
1656432020000|2022-06-28 16:00:20|498.07|495.67|498.73|496.33|498.73|496.33|498.07|495.67|0
1656432030000|2022-06-28 16:00:30|498.89|496.49|499.06|496.66|499.22|496.82|498.89|496.49|0
1656432040000|2022-06-28 16:00:40|498.57|496.17|497.25|494.85|498.57|496.17|497.25|494.85|0
1656432050000|2022-06-28 16:00:50|497.42|495.02|497.58|495.18|497.58|495.18|497.42|495.02|0
1656432060000|2022-06-28 16:01:00|497.09|494.69|497.42|495.02|497.42|495.02|496.43|494.03|0
1656432070000|2022-06-28 16:01:10|497.09|494.69|497.09|494.69|497.09|494.69|497.01|494.61|0
1656432080000|2022-06-28 16:01:20|497.42|495.02|497.91|495.51|498.24|495.84|497.42|495.02|0
1656432090000|2022-06-28 16:01:30|497.25|494.85|497.58|495.18|497.58|495.18|497.25|494.85|0
1656432100000|2022-06-28 16:01:40|497.42|495.02|497.74|495.34|497.74|495.34|497.09|494.69|0
1656432110000|2022-06-28 16:01:50|498.16|495.76|498.07|495.67|498.16|495.76|497.74|495.34|0
1656432120000|2022-06-28 16:02:00|497.91|495.51|497.74|495.34|497.91|495.51|497.74|495.34|0
1656432130000|2022-06-28 16:02:10|498.07|495.67|498.49|496.09|498.49|496.09|498.07|495.67|0
1656432140000|2022-06-28 16:02:20|498.57|496.17|499.72|497.32|499.72|497.32|498.57|496.17|0
1656432150000|2022-06-28 16:02:30|500.04|497.64|500.04|497.64|500.04|497.64|500.04|497.64|0
1656432160000|2022-06-28 16:02:40|499.88|497.48|499.88|497.48|499.88|497.48|499.55|497.15|0
1656432170000|2022-06-28 16:02:50|500.21|497.81|500.21|497.81|500.54|498.14|500.21|497.81|0
1656432180000|2022-06-28 16:03:00|500.29|497.89|499.39|496.99|500.29|497.89|499.39|496.99|0
1656432190000|2022-06-28 16:03:10|499.88|497.48|499.88|497.48|500.37|497.97|499.88|497.48|0
1656432200000|2022-06-28 16:03:20|499.39|496.99|499.22|496.82|499.39|496.99|499.22|496.82|0
1656432210000|2022-06-28 16:03:30|499.39|496.99|499.39|496.99|499.39|496.99|498.73|496.33|0
1656432220000|2022-06-28 16:03:40|499.06|496.66|499.72|497.32|500.04|497.64|499.06|496.66|0
1656432230000|2022-06-28 16:03:50|500.04|497.64|500.04|497.64|500.21|497.81|500.04|497.64|0
1656432240000|2022-06-28 16:04:00|498.89|496.49|499.22|496.82|499.31|496.91|498.89|496.49|0
1656432250000|2022-06-28 16:04:10|498.89|496.49|499.72|497.32|499.72|497.32|498.89|496.49|0
1656432260000|2022-06-28 16:04:20|500.54|498.14|501.53|499.13|501.53|499.13|500.54|498.14|0
1656432270000|2022-06-28 16:04:30|501.86|499.46|502.02|499.62|502.19|499.79|501.86|499.46|0
1656432280000|2022-06-28 16:04:40|501.86|499.46|501.53|499.13|501.86|499.46|501.53|499.13|0
1656432290000|2022-06-28 16:04:50|501.69|499.29|501.86|499.46|501.86|499.46|501.69|499.29|0
1656432300000|2022-06-28 16:05:00|501.69|499.29|501.36|498.96|501.78|499.38|501.2|498.8|0
1656432310000|2022-06-28 16:05:10|500.7|498.3|500.7|498.3|500.7|498.3|500.37|497.97|0
1656432320000|2022-06-28 16:05:20|500.54|498.14|499.96|497.56|500.54|498.14|499.96|497.56|0
1656432330000|2022-06-28 16:05:30|500.21|497.81|500.87|498.47|500.87|498.47|500.21|497.81|0
1656432340000|2022-06-28 16:05:40|500.7|498.3|500.54|498.14|500.7|498.3|500.54|498.14|0
1656432350000|2022-06-28 16:05:50|501.2|498.8|501.28|498.88|501.36|498.96|501.2|498.8|0
1656432360000|2022-06-28 16:06:00|501.2|498.8|500.87|498.47|501.2|498.8|500.54|498.14|0
1656432370000|2022-06-28 16:06:10|501.03|498.63|500.44|498.04|501.2|498.8|500.44|498.04|0
1656432380000|2022-06-28 16:06:20|500.28|497.88|501.65|499.25|501.65|499.25|500.28|497.88|0
1656432390000|2022-06-28 16:06:30|500.99|498.59|501.16|498.76|501.16|498.76|500.99|498.59|0
1656432400000|2022-06-28 16:06:40|501.32|498.92|501.32|498.92|501.32|498.92|500.99|498.59|0
1656432410000|2022-06-28 16:06:50|501.16|498.76|501.98|499.58|501.98|499.58|501.16|498.76|0
1656432420000|2022-06-28 16:07:00|501.65|499.25|500.99|498.59|501.82|499.42|500.99|498.59|0
1656432430000|2022-06-28 16:07:10|500.83|498.43|500.66|498.26|501.16|498.76|500.66|498.26|0
1656432440000|2022-06-28 16:07:20|500.5|498.1|499.51|497.11|500.5|498.1|499.51|497.11|0
1656432450000|2022-06-28 16:07:30|499.84|497.44|499.51|497.11|499.84|497.44|499.51|497.11|0
1656432460000|2022-06-28 16:07:40|499.02|496.62|499.02|496.62|499.18|496.78|499.02|496.62|0
1656432470000|2022-06-28 16:07:50|498.85|496.45|498.69|496.29|498.85|496.45|498.53|496.13|0
1656432480000|2022-06-28 16:08:00|498.36|495.96|498.2|495.8|498.53|496.13|498.2|495.8|0
1656432490000|2022-06-28 16:08:10|498.36|495.96|498.36|495.96|498.69|496.29|498.36|495.96|0
1656432500000|2022-06-28 16:08:20|498.2|495.8|499.02|496.62|499.02|496.62|498.2|495.8|0
1656432510000|2022-06-28 16:08:30|498.69|496.29|498.69|496.29|498.69|496.29|497.65|495.25|0
1656432520000|2022-06-28 16:08:40|498.85|496.45|498.69|496.29|498.94|496.54|498.69|496.29|0
1656432530000|2022-06-28 16:08:50|498.78|496.38|498.85|496.45|499.02|496.62|498.78|496.38|0
1656432540000|2022-06-28 16:09:00|498.53|496.13|498.53|496.13|498.69|496.29|498.53|496.13|0
1656432550000|2022-06-28 16:09:10|498.12|495.72|498.2|495.8|498.2|495.8|497.54|495.14|0
1656432560000|2022-06-28 16:09:20|498.03|495.63|497.71|495.31|498.03|495.63|497.71|495.31|0
1656432570000|2022-06-28 16:09:30|497.87|495.47|497.71|495.31|497.87|495.47|497.71|495.31|0
1656432580000|2022-06-28 16:09:40|497.54|495.14|497.54|495.14|497.71|495.31|497.54|495.14|0
1656432590000|2022-06-28 16:09:50|498.03|495.63|497.54|495.14|498.03|495.63|497.38|494.98|0
1656432600000|2022-06-28 16:10:00|498.36|495.96|497.87|495.47|498.36|495.96|497.87|495.47|0
1656432610000|2022-06-28 16:10:10|498.03|495.63|497.71|495.31|498.03|495.63|497.71|495.31|0
1656432620000|2022-06-28 16:10:20|497.87|495.47|497.95|495.55|497.95|495.55|497.87|495.47|0
1656432630000|2022-06-28 16:10:30|498.03|495.63|498.03|495.63|498.03|495.63|497.71|495.31|0
1656432640000|2022-06-28 16:10:40|498.2|495.8|497.87|495.47|498.2|495.8|497.71|495.31|0
1656432650000|2022-06-28 16:10:50|497.71|495.31|497.54|495.14|497.71|495.31|497.54|495.14|0
1656432660000|2022-06-28 16:11:00|497.87|495.47|497.54|495.14|497.87|495.47|497.54|495.14|0
1656432670000|2022-06-28 16:11:10|497.21|494.81|497.38|494.98|498.03|495.63|497.21|494.81|0
1656432680000|2022-06-28 16:11:20|497.54|495.14|497.21|494.81|497.54|495.14|497.21|494.81|0
1656432690000|2022-06-28 16:11:30|496.39|493.99|496.23|493.83|496.39|493.99|496.23|493.83|0
1656432700000|2022-06-28 16:11:40|495.9|493.5|496.23|493.83|496.23|493.83|495.9|493.5|0
1656432710000|2022-06-28 16:11:50|495.9|493.5|496.23|493.83|496.39|493.99|495.9|493.5|0
1656432720000|2022-06-28 16:12:00|496.39|493.99|495.9|493.5|496.56|494.16|495.9|493.5|0
1656432730000|2022-06-28 16:12:10|496.07|493.67|496.23|493.83|496.23|493.83|496.07|493.67|0
1656432740000|2022-06-28 16:12:20|496.56|494.16|496.39|493.99|496.56|494.16|496.39|493.99|0
1656432750000|2022-06-28 16:12:30|496.23|493.83|495.74|493.34|496.23|493.83|495.74|493.34|0
1656432760000|2022-06-28 16:12:40|495.9|493.5|495.58|493.18|495.9|493.5|495.58|493.18|0
1656432770000|2022-06-28 16:12:50|495.41|493.01|495.41|493.01|495.58|493.18|495.09|492.69|0
1656432780000|2022-06-28 16:13:00|495.25|492.85|494.76|492.36|495.25|492.85|494.76|492.36|0
1656432790000|2022-06-28 16:13:10|494.6|492.2|494.43|492.03|494.6|492.2|494.43|492.03|0
1656432800000|2022-06-28 16:13:20|494.27|491.87|494.6|492.2|494.6|492.2|494.27|491.87|0
1656432810000|2022-06-28 16:13:30|494.43|492.03|494.27|491.87|494.6|492.2|494.27|491.87|0
1656432820000|2022-06-28 16:13:40|494.6|492.2|494.6|492.2|494.92|492.52|494.6|492.2|0
1656432830000|2022-06-28 16:13:50|494.76|492.36|494.92|492.52|494.92|492.52|494.76|492.36|0
1656432840000|2022-06-28 16:14:00|494.27|491.87|494.76|492.36|494.76|492.36|494.27|491.87|0
1656432850000|2022-06-28 16:14:10|494.92|492.52|495.41|493.01|495.41|493.01|494.92|492.52|0
1656432860000|2022-06-28 16:14:20|495.09|492.69|495.09|492.69|495.25|492.85|494.92|492.52|0
1656432870000|2022-06-28 16:14:30|495.25|492.85|496.07|493.67|496.07|493.67|495.09|492.69|0
1656432880000|2022-06-28 16:14:40|496.23|493.83|496.23|493.83|496.56|494.16|496.23|493.83|0
1656432890000|2022-06-28 16:14:50|497.05|494.65|497.05|494.65|497.21|494.81|497.05|494.65|0
1656432900000|2022-06-28 16:15:00|497.54|495.14|498.03|495.63|498.03|495.63|497.54|495.14|0
1656432910000|2022-06-28 16:15:10|497.87|495.47|497.7|495.3|497.87|495.47|497.7|495.3|0
1656432920000|2022-06-28 16:15:20|498.2|495.8|499.34|496.94|499.34|496.94|498.2|495.8|0
1656432930000|2022-06-28 16:15:30|499.51|497.11|498.36|495.96|499.51|497.11|498.2|495.8|0
1656432940000|2022-06-28 16:15:40|497.87|495.47|499.02|496.62|499.02|496.62|497.87|495.47|0
1656432950000|2022-06-28 16:15:50|498.69|496.29|499.34|496.94|499.34|496.94|498.69|496.29|0
1656432960000|2022-06-28 16:16:00|499.51|497.11|499.34|496.94|499.51|497.11|499.34|496.94|0
1656432970000|2022-06-28 16:16:10|499.18|496.78|499.67|497.27|499.67|497.27|499.02|496.62|0
1656432980000|2022-06-28 16:16:20|499.51|497.11|499.18|496.78|499.51|497.11|499.02|496.62|0
1656432990000|2022-06-28 16:16:30|499.27|496.87|498.69|496.29|499.27|496.87|498.69|496.29|0
1656433000000|2022-06-28 16:16:40|498.52|496.12|498.2|495.8|498.52|496.12|498.03|495.63|0
1656433010000|2022-06-28 16:16:50|498.36|495.96|499.34|496.94|499.34|496.94|498.36|495.96|0
1656433020000|2022-06-28 16:17:00|498.85|496.45|498.69|496.29|498.85|496.45|498.36|495.96|0
1656433030000|2022-06-28 16:17:10|498.52|496.12|498.69|496.29|498.69|496.29|498.36|495.96|0
1656433040000|2022-06-28 16:17:20|498.77|496.37|498.85|496.45|499.18|496.78|498.77|496.37|0
1656433050000|2022-06-28 16:17:30|499.1|496.7|500.17|497.77|500.17|497.77|499.1|496.7|0
1656433060000|2022-06-28 16:17:40|500.49|498.09|500.49|498.09|500.49|498.09|500.42|498.02|0
1656433070000|2022-06-28 16:17:50|500.33|497.93|501.81|499.41|501.81|499.41|500.33|497.93|0
1656433080000|2022-06-28 16:18:00|501.65|499.25|501.48|499.08|501.81|499.41|501.15|498.75|0
1656433090000|2022-06-28 16:18:10|501.65|499.25|501.15|498.75|502.14|499.74|501.15|498.75|0
1656433100000|2022-06-28 16:18:20|500.99|498.59|501.65|499.25|501.65|499.25|500.82|498.42|0
1656433110000|2022-06-28 16:18:30|501.15|498.75|500.66|498.26|501.15|498.75|500.66|498.26|0
1656433120000|2022-06-28 16:18:40|500.99|498.59|500.33|497.93|500.99|498.59|500.33|497.93|0
1656433130000|2022-06-28 16:18:50|500.17|497.77|500.33|497.93|500.33|497.93|500.17|497.77|0
1656433140000|2022-06-28 16:19:00|499.51|497.11|499.51|497.11|499.67|497.27|499.51|497.11|0
1656433150000|2022-06-28 16:19:10|500|497.6|499.67|497.27|500|497.6|499.18|496.78|0
1656433160000|2022-06-28 16:19:20|499.84|497.44|499.34|496.94|499.84|497.44|499.34|496.94|0
1656433170000|2022-06-28 16:19:30|499.18|496.78|498.69|496.29|499.18|496.78|498.69|496.29|0
1656433180000|2022-06-28 16:19:40|498.85|496.45|498.36|495.96|498.85|496.45|498.36|495.96|0
1656433190000|2022-06-28 16:19:50|498.19|495.79|497.54|495.14|498.19|495.79|497.54|495.14|0
1656433200000|2022-06-28 16:20:00|498.19|495.79|497.87|495.47|498.52|496.12|497.87|495.47|0
1656433210000|2022-06-28 16:20:10|497.7|495.3|497.13|494.73|497.7|495.3|497.13|494.73|0
1656433220000|2022-06-28 16:20:20|496.72|494.32|497.3|494.9|497.3|494.9|496.39|493.99|0
1656433230000|2022-06-28 16:20:30|497.21|494.81|496.56|494.16|497.21|494.81|496.56|494.16|0
1656433240000|2022-06-28 16:20:40|496.39|493.99|496.56|494.16|496.56|494.16|496.39|493.99|0
1656433250000|2022-06-28 16:20:50|496.39|493.99|496.39|493.99|496.56|494.16|496.39|493.99|0
1656433260000|2022-06-28 16:21:00|496.06|493.66|496.06|493.66|496.15|493.75|496.06|493.66|0
1656433270000|2022-06-28 16:21:10|495.9|493.5|496.39|493.99|496.56|494.16|495.9|493.5|0
1656433280000|2022-06-28 16:21:20|496.23|493.83|496.39|493.99|496.39|493.99|496.06|493.66|0
1656433290000|2022-06-28 16:21:30|496.72|494.32|497.05|494.65|497.05|494.65|496.72|494.32|0
1656433300000|2022-06-28 16:21:40|497.21|494.81|496.55|494.15|497.21|494.81|496.55|494.15|0
1656433310000|2022-06-28 16:21:50|496.72|494.32|496.55|494.15|496.72|494.32|496.55|494.15|0
1656433320000|2022-06-28 16:22:00|497.05|494.65|497.21|494.81|497.37|494.97|496.88|494.48|0
1656433330000|2022-06-28 16:22:10|496.72|494.32|496.48|494.08|496.72|494.32|496.48|494.08|0
1656433340000|2022-06-28 16:22:20|496.72|494.32|496.72|494.32|496.88|494.48|496.72|494.32|0
1656433350000|2022-06-28 16:22:30|496.55|494.15|496.88|494.48|496.88|494.48|496.39|493.99|0
1656433360000|2022-06-28 16:22:40|496.8|494.4|496.06|493.66|496.88|494.48|496.06|493.66|0
1656433370000|2022-06-28 16:22:50|495.99|493.59|495.9|493.5|496.06|493.66|495.9|493.5|0
1656433380000|2022-06-28 16:23:00|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1656433390000|2022-06-28 16:23:10|495.9|493.5|496.06|493.66|496.06|493.66|495.9|493.5|0
1656433400000|2022-06-28 16:23:20|496.23|493.83|496.23|493.83|496.39|493.99|496.06|493.66|0
1656433410000|2022-06-28 16:23:30|496.06|493.66|497.25|494.85|497.25|494.85|495.93|493.53|0
1656433420000|2022-06-28 16:23:40|497.74|495.34|497.25|494.85|497.9|495.5|497.25|494.85|0
1656433430000|2022-06-28 16:23:50|497.08|494.68|496.35|493.95|497.25|494.85|496.35|493.95|0
1656433440000|2022-06-28 16:24:00|496.92|494.52|496.1|493.7|496.92|494.52|496.1|493.7|0
1656433450000|2022-06-28 16:24:10|496.35|493.95|495.93|493.53|496.35|493.95|495.93|493.53|0
1656433460000|2022-06-28 16:24:20|495.77|493.37|495.77|493.37|496.1|493.7|495.77|493.37|0
1656433470000|2022-06-28 16:24:30|495.12|492.72|495.44|493.04|495.44|493.04|494.95|492.55|0
1656433480000|2022-06-28 16:24:40|495.93|493.53|495.61|493.21|496.26|493.86|495.61|493.21|0
1656433490000|2022-06-28 16:24:50|495.93|493.53|495.61|493.21|495.93|493.53|495.61|493.21|0
1656433500000|2022-06-28 16:25:00|495.93|493.53|495.28|492.88|495.93|493.53|495.28|492.88|0
1656433510000|2022-06-28 16:25:10|495.61|493.21|495.93|493.53|495.93|493.53|495.61|493.21|0
1656433520000|2022-06-28 16:25:20|495.77|493.37|495.77|493.37|495.77|493.37|495.61|493.21|0
1656433530000|2022-06-28 16:25:30|495.61|493.21|495.12|492.72|495.61|493.21|495.12|492.72|0
1656433540000|2022-06-28 16:25:40|495.44|493.04|495.69|493.29|495.69|493.29|495.44|493.04|0
1656433550000|2022-06-28 16:25:50|495.77|493.37|495.77|493.37|495.77|493.37|495.61|493.21|0
1656433560000|2022-06-28 16:26:00|495.86|493.46|495.93|493.53|496.1|493.7|495.86|493.46|0
1656433570000|2022-06-28 16:26:10|494.95|492.55|494.63|492.23|495.28|492.88|494.63|492.23|0
1656433580000|2022-06-28 16:26:20|494.79|492.39|494.63|492.23|494.95|492.55|494.63|492.23|0
1656433590000|2022-06-28 16:26:30|494.55|492.15|494.79|492.39|494.79|492.39|494.3|491.9|0
1656433600000|2022-06-28 16:26:40|495.12|492.72|494.79|492.39|495.12|492.72|494.79|492.39|0
1656433610000|2022-06-28 16:26:50|494.95|492.55|494.63|492.23|494.95|492.55|494.46|492.06|0
1656433620000|2022-06-28 16:27:00|494.79|492.39|494.62|492.22|495.28|492.88|494.62|492.22|0
1656433630000|2022-06-28 16:27:10|494.3|491.9|493.81|491.41|494.3|491.9|493.81|491.41|0
1656433640000|2022-06-28 16:27:20|494.13|491.73|493.81|491.41|494.13|491.73|493.64|491.24|0
1656433650000|2022-06-28 16:27:30|493.64|491.24|493.81|491.41|494.13|491.73|493.64|491.24|0
1656433660000|2022-06-28 16:27:40|493.97|491.57|493.64|491.24|493.97|491.57|493.64|491.24|0
1656433670000|2022-06-28 16:27:50|493.48|491.08|492.99|490.59|493.48|491.08|492.83|490.43|0
1656433680000|2022-06-28 16:28:00|493.32|490.92|493.48|491.08|493.64|491.24|493.32|490.92|0
1656433690000|2022-06-28 16:28:10|493.64|491.24|493.48|491.08|493.64|491.24|493.48|491.08|0
1656433700000|2022-06-28 16:28:20|493.64|491.24|494.13|491.73|494.13|491.73|493.48|491.08|0
1656433710000|2022-06-28 16:28:30|494.3|491.9|493.64|491.24|494.3|491.9|493.64|491.24|0
1656433720000|2022-06-28 16:28:40|493.97|491.57|493.97|491.57|493.97|491.57|493.81|491.41|0
1656433730000|2022-06-28 16:28:50|493.81|491.41|493.97|491.57|493.97|491.57|493.81|491.41|0
1656433740000|2022-06-28 16:29:00|494.13|491.73|493.97|491.57|494.13|491.73|493.97|491.57|0
1656433750000|2022-06-28 16:29:10|493.81|491.41|493.81|491.41|493.97|491.57|493.81|491.41|0
1656433760000|2022-06-28 16:29:20|493.48|491.08|493.15|490.75|493.48|491.08|493.15|490.75|0
1656433770000|2022-06-28 16:29:30|493.32|490.92|492.83|490.43|493.32|490.92|492.83|490.43|0
1656433780000|2022-06-28 16:29:40|492.99|490.59|492.83|490.43|493.32|490.92|492.83|490.43|0
1656433790000|2022-06-28 16:29:50|492.67|490.27|492.67|490.27|492.83|490.43|492.67|490.27|0
1656433800000|2022-06-28 16:30:00|492.18|489.78|494.13|491.73|494.13|491.73|492.18|489.78|0
1656433810000|2022-06-28 16:30:10|493.48|491.08|493.24|490.84|493.48|491.08|493.15|490.75|0
1656433820000|2022-06-28 16:30:20|493.15|490.75|493.32|490.92|493.32|490.92|492.99|490.59|0
1656433830000|2022-06-28 16:30:30|493.48|491.08|494.3|491.9|494.3|491.9|493.48|491.08|0
1656433840000|2022-06-28 16:30:40|493.81|491.41|493.97|491.57|494.13|491.73|493.81|491.41|0
1656433850000|2022-06-28 16:30:50|493.81|491.41|494.62|492.22|494.62|492.22|493.81|491.41|0
1656433860000|2022-06-28 16:31:00|494.46|492.06|494.62|492.22|494.62|492.22|494.46|492.06|0
1656433870000|2022-06-28 16:31:10|494.46|492.06|494.3|491.9|494.62|492.22|494.3|491.9|0
1656433880000|2022-06-28 16:31:20|494.62|492.22|494.46|492.06|494.79|492.39|494.46|492.06|0
1656433890000|2022-06-28 16:31:30|493.97|491.57|493.97|491.57|494.13|491.73|493.97|491.57|0
1656433900000|2022-06-28 16:31:40|494.46|492.06|494.3|491.9|494.62|492.22|494.3|491.9|0
1656433910000|2022-06-28 16:31:50|493.97|491.57|494.46|492.06|494.46|492.06|493.97|491.57|0
1656433920000|2022-06-28 16:32:00|494.79|492.39|494.95|492.55|494.95|492.55|494.79|492.39|0
1656433930000|2022-06-28 16:32:10|495.11|492.71|495.93|493.53|495.93|493.53|495.11|492.71|0
1656433940000|2022-06-28 16:32:20|495.77|493.37|496.26|493.86|496.26|493.86|495.77|493.37|0
1656433950000|2022-06-28 16:32:30|496.42|494.02|496.42|494.02|496.75|494.35|496.26|493.86|0
1656433960000|2022-06-28 16:32:40|495.77|493.37|495.93|493.53|495.93|493.53|495.69|493.29|0
1656433970000|2022-06-28 16:32:50|496.1|493.7|496.1|493.7|496.1|493.7|495.77|493.37|0
1656433980000|2022-06-28 16:33:00|495.93|493.53|496.1|493.7|496.1|493.7|495.77|493.37|0
1656433990000|2022-06-28 16:33:10|495.6|493.2|495.28|492.88|495.6|493.2|495.28|492.88|0
1656434000000|2022-06-28 16:33:20|495.44|493.04|495.11|492.71|495.44|493.04|495.11|492.71|0
1656434010000|2022-06-28 16:33:30|495.28|492.88|495.11|492.71|495.28|492.88|495.11|492.71|0
1656434020000|2022-06-28 16:33:40|495.28|492.88|495.2|492.8|495.28|492.88|495.11|492.71|0
1656434030000|2022-06-28 16:33:50|495.28|492.88|495.44|493.04|495.44|493.04|495.28|492.88|0
1656434040000|2022-06-28 16:34:00|495.6|493.2|496.09|493.69|496.09|493.69|495.6|493.2|0
1656434050000|2022-06-28 16:34:10|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1656434060000|2022-06-28 16:34:20|496.42|494.02|497.41|495.01|497.41|495.01|496.42|494.02|0
1656434070000|2022-06-28 16:34:30|496.75|494.35|496.84|494.44|497.08|494.68|496.75|494.35|0
1656434080000|2022-06-28 16:34:40|497.24|494.84|497.08|494.68|497.24|494.84|496.91|494.51|0
1656434090000|2022-06-28 16:34:50|497.41|495.01|497.9|495.5|497.9|495.5|497.41|495.01|0
1656434100000|2022-06-28 16:35:00|498.23|495.83|497.41|495.01|498.23|495.83|497.41|495.01|0
1656434110000|2022-06-28 16:35:10|497.24|494.84|496.91|494.51|497.24|494.84|496.59|494.19|0
1656434120000|2022-06-28 16:35:20|496.59|494.19|495.77|493.37|496.59|494.19|495.77|493.37|0
1656434130000|2022-06-28 16:35:30|495.93|493.53|496.09|493.69|496.09|493.69|495.77|493.37|0
1656434140000|2022-06-28 16:35:40|496.75|494.35|496.75|494.35|496.75|494.35|496.59|494.19|0
1656434150000|2022-06-28 16:35:50|496.51|494.11|496.26|493.86|496.51|494.11|496.26|493.86|0
1656434160000|2022-06-28 16:36:00|496.42|494.02|496.42|494.02|496.59|494.19|496.26|493.86|0
1656434170000|2022-06-28 16:36:10|496.59|494.19|495.77|493.37|496.59|494.19|495.77|493.37|0
1656434180000|2022-06-28 16:36:20|495.6|493.2|495.77|493.37|495.77|493.37|495.6|493.2|0
1656434190000|2022-06-28 16:36:30|495.6|493.2|495.11|492.71|495.6|493.2|495.11|492.71|0
1656434200000|2022-06-28 16:36:40|495.28|492.88|494.95|492.55|495.28|492.88|494.95|492.55|0
1656434210000|2022-06-28 16:36:50|494.79|492.39|493.64|491.24|494.79|492.39|493.64|491.24|0
1656434220000|2022-06-28 16:37:00|493.32|490.92|493.48|491.08|493.48|491.08|493.15|490.75|0
1656434230000|2022-06-28 16:37:10|493.15|490.75|493.64|491.24|493.64|491.24|492.99|490.59|0
1656434240000|2022-06-28 16:37:20|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1656434250000|2022-06-28 16:37:30|493.48|491.08|493.8|491.4|493.8|491.4|493.48|491.08|0
1656434260000|2022-06-28 16:37:40|493.97|491.57|494.13|491.73|494.13|491.73|493.97|491.57|0
1656434270000|2022-06-28 16:37:50|494.29|491.89|494.46|492.06|494.46|492.06|494.29|491.89|0
1656434280000|2022-06-28 16:38:00|495.11|492.71|494.62|492.22|495.11|492.71|494.62|492.22|0
1656434290000|2022-06-28 16:38:10|494.29|491.89|494.46|492.06|494.46|492.06|494.13|491.73|0
1656434300000|2022-06-28 16:38:20|494.62|492.22|494.29|491.89|494.62|492.22|494.29|491.89|0
1656434310000|2022-06-28 16:38:30|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1656434320000|2022-06-28 16:38:40|494.13|491.73|494.46|492.06|494.46|492.06|494.13|491.73|0
1656434330000|2022-06-28 16:38:50|494.29|491.89|494.13|491.73|494.29|491.89|494.13|491.73|0
1656434340000|2022-06-28 16:39:00|494.46|492.06|494.13|491.73|494.46|492.06|493.97|491.57|0
1656434350000|2022-06-28 16:39:10|494.46|492.06|494.13|491.73|494.46|492.06|493.8|491.4|0
1656434360000|2022-06-28 16:39:20|494.29|491.89|493.97|491.57|494.46|492.06|493.97|491.57|0
1656434370000|2022-06-28 16:39:30|494.13|491.73|494.29|491.89|494.46|492.06|494.13|491.73|0
1656434380000|2022-06-28 16:39:40|494.13|491.73|493.73|491.33|494.13|491.73|493.64|491.24|0
1656434390000|2022-06-28 16:39:50|493.64|491.24|493.8|491.4|494.13|491.73|493.64|491.24|0
1656434400000|2022-06-28 16:40:00|493.48|491.08|493.64|491.24|493.64|491.24|493.48|491.08|0
1656434410000|2022-06-28 16:40:10|493.97|491.57|493.97|491.57|494.13|491.73|493.64|491.24|0
1656434420000|2022-06-28 16:40:20|493.64|491.24|494.13|491.73|494.13|491.73|493.64|491.24|0
1656434430000|2022-06-28 16:40:30|493.97|491.57|493.64|491.24|493.97|491.57|493.64|491.24|0
1656434440000|2022-06-28 16:40:40|493.48|491.08|492.99|490.59|493.48|491.08|492.99|490.59|0
1656434450000|2022-06-28 16:40:50|492.66|490.26|492.01|489.61|492.66|490.26|492.01|489.61|0
1656434460000|2022-06-28 16:41:00|491.85|489.45|492.99|490.59|492.99|490.59|491.85|489.45|0
1656434470000|2022-06-28 16:41:10|492.17|489.77|492.66|490.26|492.82|490.42|492.17|489.77|0
1656434480000|2022-06-28 16:41:20|492.5|490.1|492.66|490.26|492.82|490.42|492.5|490.1|0
1656434490000|2022-06-28 16:41:30|492.82|490.42|492.5|490.1|492.82|490.42|492.5|490.1|0
1656434500000|2022-06-28 16:41:40|492.66|490.26|492.01|489.61|492.66|490.26|492.01|489.61|0
1656434510000|2022-06-28 16:41:50|492.17|489.77|491.68|489.28|492.17|489.77|491.68|489.28|0
1656434520000|2022-06-28 16:42:00|491.52|489.12|491.36|488.96|491.52|489.12|491.2|488.8|0
1656434530000|2022-06-28 16:42:10|491.68|489.28|491.2|488.8|491.68|489.28|491.2|488.8|0
1656434540000|2022-06-28 16:42:20|491.19|488.79|491.19|488.79|491.19|488.79|491.19|488.79|0
1656434550000|2022-06-28 16:42:30|491.03|488.63|491.52|489.12|491.68|489.28|491.03|488.63|0
1656434560000|2022-06-28 16:42:40|491.36|488.96|491.85|489.45|491.85|489.45|491.36|488.96|0
1656434570000|2022-06-28 16:42:50|491.52|489.12|491.68|489.28|491.85|489.45|491.52|489.12|0
1656434580000|2022-06-28 16:43:00|492.17|489.77|492.5|490.1|492.5|490.1|492.17|489.77|0
1656434590000|2022-06-28 16:43:10|492.82|490.42|492.82|490.42|493.15|490.75|492.82|490.42|0
1656434600000|2022-06-28 16:43:20|493.15|490.75|492.8|490.4|493.15|490.75|492.5|490.1|0
1656434610000|2022-06-28 16:43:30|492.64|490.24|492.31|489.91|492.64|490.24|492.31|489.91|0
1656434620000|2022-06-28 16:43:40|492.47|490.07|492.64|490.24|492.96|490.56|492.47|490.07|0
1656434630000|2022-06-28 16:43:50|492.47|490.07|492.64|490.24|492.64|490.24|492.47|490.07|0
1656434640000|2022-06-28 16:44:00|492.31|489.91|492.07|489.67|492.47|490.07|492.07|489.67|0
1656434650000|2022-06-28 16:44:10|492.15|489.75|492.15|489.75|492.31|489.91|492.15|489.75|0
1656434660000|2022-06-28 16:44:20|491.82|489.42|491.66|489.26|491.82|489.42|491.66|489.26|0
1656434670000|2022-06-28 16:44:30|491.5|489.1|491.5|489.1|491.82|489.42|491.5|489.1|0
1656434680000|2022-06-28 16:44:40|491.01|488.61|491.09|488.69|491.33|488.93|491.01|488.61|0
1656434690000|2022-06-28 16:44:50|491.01|488.61|491.5|489.1|491.5|489.1|491.01|488.61|0
1656434700000|2022-06-28 16:45:00|491.33|488.93|491.66|489.26|491.66|489.26|491.33|488.93|0
1656434710000|2022-06-28 16:45:10|492.31|489.91|491.82|489.42|492.31|489.91|491.82|489.42|0
1656434720000|2022-06-28 16:45:20|491.58|489.18|491.01|488.61|491.58|489.18|491.01|488.61|0
1656434730000|2022-06-28 16:45:30|491.17|488.77|490.68|488.28|491.17|488.77|490.68|488.28|0
1656434740000|2022-06-28 16:45:40|491.01|488.61|490.85|488.45|491.01|488.61|490.68|488.28|0
1656434750000|2022-06-28 16:45:50|490.68|488.28|490.36|487.96|490.68|488.28|490.2|487.8|0
1656434760000|2022-06-28 16:46:00|490.2|487.8|490.68|488.28|490.68|488.28|490.2|487.8|0
1656434770000|2022-06-28 16:46:10|490.85|488.45|491.33|488.93|491.5|489.1|490.68|488.28|0
1656434780000|2022-06-28 16:46:20|491.01|488.61|491.17|488.77|491.17|488.77|491.01|488.61|0
1656434790000|2022-06-28 16:46:30|491.5|489.1|491.33|488.93|491.5|489.1|491.33|488.93|0
1656434800000|2022-06-28 16:46:40|491.5|489.1|491.17|488.77|491.82|489.42|491.17|488.77|0
1656434810000|2022-06-28 16:46:50|490.85|488.45|490.85|488.45|490.85|488.45|490.85|488.45|0
1656434820000|2022-06-28 16:47:00|490.68|488.28|490.85|488.45|490.85|488.45|490.68|488.28|0
1656434830000|2022-06-28 16:47:10|491.01|488.61|491.01|488.61|491.17|488.77|491.01|488.61|0
1656434840000|2022-06-28 16:47:20|491.17|488.77|491.01|488.61|491.17|488.77|491.01|488.61|0
1656434850000|2022-06-28 16:47:30|491.09|488.69|491.17|488.77|491.17|488.77|490.85|488.45|0
1656434860000|2022-06-28 16:47:40|491.26|488.86|490.85|488.45|491.26|488.86|490.85|488.45|0
1656434870000|2022-06-28 16:47:50|491.01|488.61|491.01|488.61|491.01|488.61|490.85|488.45|0
1656434880000|2022-06-28 16:48:00|491.33|488.93|491.66|489.26|491.66|489.26|491.33|488.93|0
1656434890000|2022-06-28 16:48:10|491.98|489.58|492.47|490.07|492.47|490.07|491.82|489.42|0
1656434900000|2022-06-28 16:48:20|492.63|490.23|492.8|490.4|492.96|490.56|492.63|490.23|0
1656434910000|2022-06-28 16:48:30|492.96|490.56|493.29|490.89|493.29|490.89|492.8|490.4|0
1656434920000|2022-06-28 16:48:40|493.45|491.05|493.45|491.05|493.45|491.05|493.45|491.05|0
1656434930000|2022-06-28 16:48:50|493.29|490.89|493.45|491.05|493.61|491.21|493.29|490.89|0
1656434940000|2022-06-28 16:49:00|493.29|490.89|493.29|490.89|493.29|490.89|492.96|490.56|0
1656434950000|2022-06-28 16:49:10|493.61|491.21|493.45|491.05|493.61|491.21|493.45|491.05|0
1656434960000|2022-06-28 16:49:20|493.29|490.89|492.47|490.07|493.29|490.89|492.47|490.07|0
1656434970000|2022-06-28 16:49:30|492.8|490.4|492.63|490.23|492.8|490.4|492.63|490.23|0
1656434980000|2022-06-28 16:49:40|492.31|489.91|492.47|490.07|492.47|490.07|492.31|489.91|0
1656434990000|2022-06-28 16:49:50|492.63|490.23|493.12|490.72|493.12|490.72|492.63|490.23|0
1656435000000|2022-06-28 16:50:00|492.96|490.56|492.8|490.4|493.12|490.72|492.8|490.4|0
1656435010000|2022-06-28 16:50:10|493.12|490.72|493.29|490.89|493.29|490.89|492.8|490.4|0
1656435020000|2022-06-28 16:50:20|492.96|490.56|493.21|490.81|493.21|490.81|492.96|490.56|0
1656435030000|2022-06-28 16:50:30|492.72|490.32|493.61|491.21|493.61|491.21|492.72|490.32|0
1656435040000|2022-06-28 16:50:40|493.77|491.37|494.26|491.86|494.26|491.86|493.77|491.37|0
1656435050000|2022-06-28 16:50:50|494.1|491.7|494.26|491.86|494.26|491.86|494.1|491.7|0
1656435060000|2022-06-28 16:51:00|494.59|492.19|494.84|492.44|494.92|492.52|494.59|492.19|0
1656435070000|2022-06-28 16:51:10|494.75|492.35|493.77|491.37|494.75|492.35|493.77|491.37|0
1656435080000|2022-06-28 16:51:20|494.1|491.7|494.26|491.86|494.43|492.03|494.1|491.7|0
1656435090000|2022-06-28 16:51:30|494.43|492.03|494.1|491.7|494.43|492.03|493.94|491.54|0
1656435100000|2022-06-28 16:51:40|493.94|491.54|493.94|491.54|493.94|491.54|493.61|491.21|0
1656435110000|2022-06-28 16:51:50|493.77|491.37|492.55|490.15|493.77|491.37|492.23|489.83|0
1656435120000|2022-06-28 16:52:00|492.23|489.83|493.04|490.64|493.04|490.64|492.23|489.83|0
1656435130000|2022-06-28 16:52:10|493.37|490.97|493.86|491.46|493.86|491.46|493.21|490.81|0
1656435140000|2022-06-28 16:52:20|494.02|491.62|494.19|491.79|494.19|491.79|493.86|491.46|0
1656435150000|2022-06-28 16:52:30|493.86|491.46|494.02|491.62|494.02|491.62|493.37|490.97|0
1656435160000|2022-06-28 16:52:40|493.86|491.46|494.02|491.62|494.02|491.62|493.86|491.46|0
1656435170000|2022-06-28 16:52:50|493.53|491.13|493.21|490.81|493.7|491.3|493.21|490.81|0
1656435180000|2022-06-28 16:53:00|493.53|491.13|493.37|490.97|493.7|491.3|493.37|490.97|0
1656435190000|2022-06-28 16:53:10|493.53|491.13|493.7|491.3|493.7|491.3|493.53|491.13|0
1656435200000|2022-06-28 16:53:20|493.53|491.13|493.21|490.81|493.7|491.3|493.21|490.81|0
1656435210000|2022-06-28 16:53:30|493.04|490.64|493.21|490.81|493.21|490.81|493.04|490.64|0
1656435220000|2022-06-28 16:53:40|493.04|490.64|493.21|490.81|493.21|490.81|493.04|490.64|0
1656435230000|2022-06-28 16:53:50|493.04|490.64|493.37|490.97|493.53|491.13|493.04|490.64|0
1656435240000|2022-06-28 16:54:00|493.53|491.13|493.7|491.3|493.7|491.3|493.21|490.81|0
1656435250000|2022-06-28 16:54:10|493.86|491.46|494.68|492.28|494.84|492.44|493.86|491.46|0
1656435260000|2022-06-28 16:54:20|494.51|492.11|494.68|492.28|494.84|492.44|494.51|492.11|0
1656435270000|2022-06-28 16:54:30|494.51|492.11|494.68|492.28|494.84|492.44|494.51|492.11|0
1656435280000|2022-06-28 16:54:40|494.84|492.44|495.01|492.61|495.01|492.61|494.68|492.28|0
1656435290000|2022-06-28 16:54:50|494.84|492.44|495.83|493.43|495.83|493.43|494.84|492.44|0
1656435300000|2022-06-28 16:55:00|495.66|493.26|495.5|493.1|495.66|493.26|495.17|492.77|0
1656435310000|2022-06-28 16:55:10|495.83|493.43|495.66|493.26|495.83|493.43|495.33|492.93|0
1656435320000|2022-06-28 16:55:20|495.17|492.77|494.68|492.28|495.17|492.77|494.68|492.28|0
1656435330000|2022-06-28 16:55:30|494.84|492.44|493.86|491.46|494.93|492.53|493.86|491.46|0
1656435340000|2022-06-28 16:55:40|493.78|491.38|493.7|491.3|493.78|491.38|493.53|491.13|0
1656435350000|2022-06-28 16:55:50|493.86|491.46|494.19|491.79|494.19|491.79|493.86|491.46|0
1656435360000|2022-06-28 16:56:00|494.35|491.95|494.19|491.79|494.51|492.11|494.19|491.79|0
1656435370000|2022-06-28 16:56:10|493.7|491.3|492.71|490.31|493.7|491.3|492.71|490.31|0
1656435380000|2022-06-28 16:56:20|492.88|490.48|492.71|490.31|492.88|490.48|492.55|490.15|0
1656435390000|2022-06-28 16:56:30|493.21|490.81|493.21|490.81|493.29|490.89|493.04|490.64|0
1656435400000|2022-06-28 16:56:40|493.7|491.3|493.7|491.3|493.86|491.46|493.53|491.13|0
1656435410000|2022-06-28 16:56:50|494.02|491.62|494.02|491.62|494.02|491.62|493.86|491.46|0
1656435420000|2022-06-28 16:57:00|493.86|491.46|494.51|492.11|494.51|492.11|493.86|491.46|0
1656435430000|2022-06-28 16:57:10|494.19|491.79|494.19|491.79|494.35|491.95|494.19|491.79|0
1656435440000|2022-06-28 16:57:20|494.02|491.62|494.19|491.79|494.19|491.79|494.02|491.62|0
1656435450000|2022-06-28 16:57:30|494.02|491.62|494.51|492.11|494.68|492.28|494.02|491.62|0
1656435460000|2022-06-28 16:57:40|494.68|492.28|494.19|491.79|494.68|492.28|494.02|491.62|0
1656435470000|2022-06-28 16:57:50|494.51|492.11|494.43|492.03|494.51|492.11|494.43|492.03|0
1656435480000|2022-06-28 16:58:00|494.51|492.11|494.68|492.28|494.84|492.44|494.51|492.11|0
1656435490000|2022-06-28 16:58:10|495|492.6|494.84|492.44|495|492.6|494.35|491.95|0
1656435500000|2022-06-28 16:58:20|495|492.6|495.17|492.77|495.17|492.77|494.84|492.44|0
1656435510000|2022-06-28 16:58:30|495|492.6|495|492.6|495.17|492.77|494.84|492.44|0
1656435520000|2022-06-28 16:58:40|495.17|492.77|495.66|493.26|495.66|493.26|495|492.6|0
1656435530000|2022-06-28 16:58:50|495|492.6|493.69|491.29|495.33|492.93|493.69|491.29|0
1656435540000|2022-06-28 16:59:00|494.02|491.62|494.35|491.95|494.68|492.28|494.02|491.62|0
1656435550000|2022-06-28 16:59:10|494.19|491.79|494.02|491.62|494.35|491.95|494.02|491.62|0
1656435560000|2022-06-28 16:59:20|493.86|491.46|494.02|491.62|494.02|491.62|493.86|491.46|0
1656435570000|2022-06-28 16:59:30|494.35|491.95|494.02|491.62|494.35|491.95|494.02|491.62|0
1656435580000|2022-06-28 16:59:40|494.19|491.79|493.69|491.29|494.19|491.79|493.69|491.29|0
1656435590000|2022-06-28 16:59:50|494.02|491.62|493.69|491.29|494.02|491.62|493.69|491.29|0
1656435600000|2022-06-28 17:00:00|494.02|491.62|493.69|491.29|494.19|491.79|493.69|491.29|0
1656435610000|2022-06-28 17:00:10|494.02|491.62|495|492.6|495|492.6|493.94|491.54|0
1656435620000|2022-06-28 17:00:20|495.17|492.77|495.5|493.1|495.99|493.59|495.17|492.77|0
1656435630000|2022-06-28 17:00:30|495.82|493.42|496.32|493.92|496.64|494.24|495.82|493.42|0
1656435640000|2022-06-28 17:00:40|496.81|494.41|496.81|494.41|496.81|494.41|496.64|494.24|0
1656435650000|2022-06-28 17:00:50|496.64|494.24|495.5|493.1|496.64|494.24|495.5|493.1|0
1656435660000|2022-06-28 17:01:00|495.33|492.93|495.09|492.69|495.33|492.93|494.93|492.53|0
1656435670000|2022-06-28 17:01:10|494.84|492.44|494.68|492.28|494.84|492.44|494.51|492.11|0
1656435680000|2022-06-28 17:01:20|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1656435690000|2022-06-28 17:01:30|494.51|492.11|494.18|491.78|494.51|492.11|494.18|491.78|0
1656435700000|2022-06-28 17:01:40|494.68|492.28|494.43|492.03|494.68|492.28|494.35|491.95|0
1656435710000|2022-06-28 17:01:50|494.35|491.95|493.94|491.54|494.35|491.95|493.94|491.54|0
1656435720000|2022-06-28 17:02:00|494.02|491.62|494.27|491.87|494.27|491.87|494.02|491.62|0
1656435730000|2022-06-28 17:02:10|494.6|492.2|497.63|495.23|498.94|496.54|494.6|492.2|0
1656435740000|2022-06-28 17:02:20|496.97|494.57|495.66|493.26|496.97|494.57|495.66|493.26|0
1656435750000|2022-06-28 17:02:30|496.15|493.75|496.15|493.75|496.31|493.91|495.66|493.26|0
1656435760000|2022-06-28 17:02:40|495.66|493.26|495.99|493.59|495.99|493.59|495.66|493.26|0
1656435770000|2022-06-28 17:02:50|495.49|493.09|495.33|492.93|495.82|493.42|495.33|492.93|0
1656435780000|2022-06-28 17:03:00|495|492.6|495.82|493.42|495.82|493.42|494.84|492.44|0
1656435790000|2022-06-28 17:03:10|496.48|494.08|497.46|495.06|497.46|495.06|496.48|494.08|0
1656435800000|2022-06-28 17:03:20|497.63|495.23|497.96|495.56|497.96|495.56|497.63|495.23|0
1656435810000|2022-06-28 17:03:30|497.79|495.39|497.63|495.23|497.79|495.39|497.3|494.9|0
1656435820000|2022-06-28 17:03:40|497.55|495.15|497.79|495.39|497.79|495.39|497.14|494.74|0
1656435830000|2022-06-28 17:03:50|497.46|495.06|497.46|495.06|497.55|495.15|497.3|494.9|0
1656435840000|2022-06-28 17:04:00|497.79|495.39|497.79|495.39|497.79|495.39|497.3|494.9|0
1656435850000|2022-06-28 17:04:10|498.12|495.72|497.14|494.74|498.12|495.72|497.14|494.74|0
1656435860000|2022-06-28 17:04:20|497.46|495.06|496.81|494.41|497.46|495.06|496.81|494.41|0
1656435870000|2022-06-28 17:04:30|497.46|495.06|496.81|494.41|497.46|495.06|496.81|494.41|0
1656435880000|2022-06-28 17:04:40|497.14|494.74|496.64|494.24|497.14|494.74|496.64|494.24|0
1656435890000|2022-06-28 17:04:50|496.15|493.75|496.81|494.41|496.97|494.57|496.15|493.75|0
1656435900000|2022-06-28 17:05:00|496.15|493.75|496.81|494.41|496.81|494.41|496.15|493.75|0
1656435910000|2022-06-28 17:05:10|496.97|494.57|497.46|495.06|497.46|495.06|496.97|494.57|0
1656435920000|2022-06-28 17:05:20|497.3|494.9|497.3|494.9|497.46|495.06|497.3|494.9|0
1656435930000|2022-06-28 17:05:30|497.13|494.73|497.46|495.06|497.63|495.23|497.13|494.73|0
1656435940000|2022-06-28 17:05:40|497.63|495.23|498.45|496.05|498.45|496.05|497.63|495.23|0
1656435950000|2022-06-28 17:05:50|498.61|496.21|498.61|496.21|498.61|496.21|498.45|496.05|0
1656435960000|2022-06-28 17:06:00|498.94|496.54|498.12|495.72|498.94|496.54|497.96|495.56|0
1656435970000|2022-06-28 17:06:10|498.94|496.54|498.78|496.38|499.11|496.71|498.78|496.38|0
1656435980000|2022-06-28 17:06:20|498.7|496.3|498.78|496.38|498.94|496.54|498.61|496.21|0
1656435990000|2022-06-28 17:06:30|498.45|496.05|498.45|496.05|498.45|496.05|498.45|496.05|0
1656436010000|2022-06-28 17:06:50|498.7|496.3|499.44|497.04|499.44|497.04|498.7|496.3|0
1656436020000|2022-06-28 17:07:00|499.93|497.53|500.26|497.86|500.26|497.86|499.93|497.53|0
1656436030000|2022-06-28 17:07:10|500.59|498.19|500.43|498.03|500.76|498.36|500.43|498.03|0
1656436040000|2022-06-28 17:07:20|500.26|497.86|500.43|498.03|500.59|498.19|500.26|497.86|0
1656436050000|2022-06-28 17:07:30|500.59|498.19|500.59|498.19|500.76|498.36|500.59|498.19|0
1656436060000|2022-06-28 17:07:40|500.76|498.36|500.43|498.03|500.76|498.36|500.43|498.03|0
1656436070000|2022-06-28 17:07:50|500.59|498.19|500.76|498.36|500.76|498.36|500.59|498.19|0
1656436080000|2022-06-28 17:08:00|500.59|498.19|500.59|498.19|500.76|498.36|500.59|498.19|0
1656436090000|2022-06-28 17:08:10|500.76|498.36|500.92|498.52|500.92|498.52|500.26|497.86|0
1656436100000|2022-06-28 17:08:20|500.76|498.36|501.25|498.85|501.25|498.85|500.76|498.36|0
1656436110000|2022-06-28 17:08:30|502.57|500.17|502.74|500.34|502.74|500.34|502.41|500.01|0
1656436120000|2022-06-28 17:08:40|502.57|500.17|502.74|500.34|502.74|500.34|502.41|500.01|0
1656436130000|2022-06-28 17:08:50|503.57|501.17|503.07|500.67|503.57|501.17|503.07|500.67|0
1656436140000|2022-06-28 17:09:00|502.74|500.34|502.9|500.5|502.9|500.5|502.57|500.17|0
1656436150000|2022-06-28 17:09:10|503.23|500.83|502.9|500.5|503.4|501|502.9|500.5|0
1656436160000|2022-06-28 17:09:20|503.07|500.67|503.23|500.83|503.23|500.83|503.07|500.67|0
1656436170000|2022-06-28 17:09:30|503.07|500.67|503.57|501.17|503.57|501.17|503.07|500.67|0
1656436180000|2022-06-28 17:09:40|503.23|500.83|503.57|501.17|503.57|501.17|503.23|500.83|0
1656436190000|2022-06-28 17:09:50|503.4|501|503.57|501.17|503.57|501.17|503.4|501|0
1656436200000|2022-06-28 17:10:00|503.9|501.5|503.73|501.33|504.06|501.66|503.73|501.33|0
1656436210000|2022-06-28 17:10:10|503.23|500.83|502.24|499.84|503.23|500.83|502.24|499.84|0
1656436220000|2022-06-28 17:10:20|502.57|500.17|502.57|500.17|502.57|500.17|502.41|500.01|0
1656436230000|2022-06-28 17:10:30|502.24|499.84|502.24|499.84|502.41|500.01|502.08|499.68|0
1656436240000|2022-06-28 17:10:40|502.57|500.17|502.41|500.01|502.57|500.17|502.24|499.84|0
1656436250000|2022-06-28 17:10:50|502.57|500.17|502.9|500.5|502.9|500.5|502.57|500.17|0
1656436260000|2022-06-28 17:11:00|503.23|500.83|503.73|501.33|503.73|501.33|503.23|500.83|0
1656436270000|2022-06-28 17:11:10|503.9|501.5|504.56|502.16|504.56|502.16|503.9|501.5|0
1656436280000|2022-06-28 17:11:20|504.23|501.83|504.06|501.66|504.23|501.83|504.06|501.66|0
1656436290000|2022-06-28 17:11:30|503.9|501.5|503.9|501.5|504.23|501.83|503.9|501.5|0
1656436300000|2022-06-28 17:11:40|504.06|501.66|503.73|501.33|504.06|501.66|503.73|501.33|0
1656436310000|2022-06-28 17:11:50|503.9|501.5|504.06|501.66|504.06|501.66|503.9|501.5|0
1656436320000|2022-06-28 17:12:00|504.23|501.83|504.72|502.32|504.72|502.32|504.23|501.83|0
1656436330000|2022-06-28 17:12:10|504.89|502.49|503.07|500.67|504.89|502.49|503.07|500.67|0
1656436340000|2022-06-28 17:12:20|502.9|500.5|504.64|502.24|504.64|502.24|502.73|500.33|0
1656436350000|2022-06-28 17:12:30|504.04|501.64|504.37|501.97|504.37|501.97|504.04|501.64|0
1656436360000|2022-06-28 17:12:40|504.2|501.8|505.2|502.8|505.36|502.96|504.2|501.8|0
1656436370000|2022-06-28 17:12:50|505.03|502.63|504.87|502.47|505.03|502.63|504.7|502.3|0
1656436380000|2022-06-28 17:13:00|505.03|502.63|505.36|502.96|505.36|502.96|505.03|502.63|0
1656436390000|2022-06-28 17:13:10|505.53|503.13|505.53|503.13|506.03|503.63|505.36|502.96|0
1656436400000|2022-06-28 17:13:20|504.7|502.3|503.54|501.14|504.87|502.47|503.54|501.14|0
1656436410000|2022-06-28 17:13:30|503.37|500.97|503.04|500.64|503.37|500.97|503.04|500.64|0
1656436420000|2022-06-28 17:13:40|503.21|500.81|504.2|501.8|504.2|501.8|503.21|500.81|0
1656436430000|2022-06-28 17:13:50|504.53|502.13|503.21|500.81|504.53|502.13|503.21|500.81|0
1656436440000|2022-06-28 17:14:00|503.37|500.97|503.54|501.14|503.71|501.31|503.37|500.97|0
1656436450000|2022-06-28 17:14:10|504.37|501.97|504.2|501.8|504.37|501.97|504.12|501.72|0
1656436460000|2022-06-28 17:14:20|504.53|502.13|504.87|502.47|504.87|502.47|504.53|502.13|0
1656436470000|2022-06-28 17:14:30|504.53|502.13|504.53|502.13|504.53|502.13|504.37|501.97|0
1656436480000|2022-06-28 17:14:40|504.7|502.3|504.87|502.47|505.03|502.63|504.37|501.97|0
1656436490000|2022-06-28 17:14:50|505.03|502.63|505.36|502.96|505.36|502.96|505.03|502.63|0
1656436500000|2022-06-28 17:15:00|505.53|503.13|505.2|502.8|505.53|503.13|505.2|502.8|0
1656436510000|2022-06-28 17:15:10|505.03|502.63|503.37|500.97|505.03|502.63|503.37|500.97|0
1656436520000|2022-06-28 17:15:20|504.2|501.8|503.87|501.47|504.2|501.8|503.54|501.14|0
1656436530000|2022-06-28 17:15:30|504.2|501.8|503.63|501.23|504.2|501.8|503.54|501.14|0
1656436540000|2022-06-28 17:15:40|503.54|501.14|503.7|501.3|503.7|501.3|503.54|501.14|0
1656436550000|2022-06-28 17:15:50|503.87|501.47|503.7|501.3|503.87|501.47|503.54|501.14|0
1656436560000|2022-06-28 17:16:00|503.54|501.14|504.53|502.13|504.53|502.13|503.54|501.14|0
1656436570000|2022-06-28 17:16:10|504.37|501.97|503.93|501.53|504.37|501.97|503.93|501.53|0
1656436580000|2022-06-28 17:16:20|503.77|501.37|503.27|500.87|503.77|501.37|503.27|500.87|0
1656436590000|2022-06-28 17:16:30|503.1|500.7|503.1|500.7|503.1|500.7|503.1|500.7|0
1656436600000|2022-06-28 17:16:40|503.02|500.62|502.94|500.54|503.02|500.62|502.94|500.54|0
1656436610000|2022-06-28 17:16:50|503.19|500.79|503.93|501.53|503.93|501.53|503.19|500.79|0
1656436620000|2022-06-28 17:17:00|503.77|501.37|503.77|501.37|503.77|501.37|503.6|501.2|0
1656436630000|2022-06-28 17:17:10|503.1|500.7|502.94|500.54|503.1|500.7|502.44|500.04|0
1656436640000|2022-06-28 17:17:20|502.44|500.04|502.11|499.71|502.44|500.04|501.78|499.38|0
1656436650000|2022-06-28 17:17:30|501.78|499.38|502.61|500.21|502.61|500.21|501.78|499.38|0
1656436660000|2022-06-28 17:17:40|502.94|500.54|502.27|499.87|502.94|500.54|502.27|499.87|0
1656436670000|2022-06-28 17:17:50|502.44|500.04|502.77|500.37|502.77|500.37|502.44|500.04|0
1656436680000|2022-06-28 17:18:00|502.44|500.04|502.77|500.37|502.94|500.54|502.44|500.04|0
1656436690000|2022-06-28 17:18:10|502.36|499.96|502.44|500.04|502.44|500.04|502.27|499.87|0
1656436700000|2022-06-28 17:18:20|502.27|499.87|502.44|500.04|502.44|500.04|502.27|499.87|0
1656436710000|2022-06-28 17:18:30|502.27|499.87|501.94|499.54|502.44|500.04|501.94|499.54|0
1656436720000|2022-06-28 17:18:40|501.78|499.38|502.44|500.04|502.44|500.04|501.78|499.38|0
1656436730000|2022-06-28 17:18:50|502.94|500.54|502.94|500.54|502.94|500.54|502.77|500.37|0
1656436740000|2022-06-28 17:19:00|503.1|500.7|503.1|500.7|503.27|500.87|503.1|500.7|0
1656436750000|2022-06-28 17:19:10|503.6|501.2|503.35|500.95|503.93|501.53|503.35|500.95|0
1656436760000|2022-06-28 17:19:20|503.1|500.7|503.6|501.2|503.6|501.2|503.1|500.7|0
1656436770000|2022-06-28 17:19:30|503.77|501.37|503.69|501.29|503.93|501.53|503.69|501.29|0
1656436780000|2022-06-28 17:19:40|503.6|501.2|503.77|501.37|503.77|501.37|503.6|501.2|0
1656436790000|2022-06-28 17:19:50|503.69|501.29|503.77|501.37|504.1|501.7|503.69|501.29|0
1656436800000|2022-06-28 17:20:00|504.1|501.7|503.85|501.45|504.1|501.7|503.77|501.37|0
1656436810000|2022-06-28 17:20:10|503.69|501.29|504.1|501.7|504.1|501.7|503.69|501.29|0
1656436820000|2022-06-28 17:20:20|503.93|501.53|503.93|501.53|504.26|501.86|503.93|501.53|0
1656436830000|2022-06-28 17:20:30|504.26|501.86|503.6|501.2|504.26|501.86|503.6|501.2|0
1656436840000|2022-06-28 17:20:40|504.1|501.7|503.93|501.53|504.1|501.7|503.93|501.53|0
1656436850000|2022-06-28 17:20:50|503.43|501.03|503.27|500.87|503.6|501.2|503.27|500.87|0
1656436860000|2022-06-28 17:21:00|503.77|501.37|504.59|502.19|504.59|502.19|503.77|501.37|0
1656436870000|2022-06-28 17:21:10|504.76|502.36|505.43|503.03|505.43|503.03|504.76|502.36|0
1656436880000|2022-06-28 17:21:20|505.26|502.86|505.26|502.86|505.26|502.86|505.09|502.69|0
1656436890000|2022-06-28 17:21:30|505.43|503.03|505.26|502.86|505.43|503.03|505.26|502.86|0
1656436900000|2022-06-28 17:21:40|505.43|503.03|505.76|503.36|505.76|503.36|505.43|503.03|0
1656436910000|2022-06-28 17:21:50|505.59|503.19|505.76|503.36|505.76|503.36|505.59|503.19|0
1656436920000|2022-06-28 17:22:00|505.59|503.19|504.93|502.53|505.59|503.19|504.93|502.53|0
1656436930000|2022-06-28 17:22:10|505.59|503.19|505.43|503.03|505.59|503.19|505.26|502.86|0
1656436940000|2022-06-28 17:22:20|505.59|503.19|505.43|503.03|505.59|503.19|505.26|502.86|0
1656436950000|2022-06-28 17:22:30|505.35|502.95|505.59|503.19|505.59|503.19|505.09|502.69|0
1656436960000|2022-06-28 17:22:40|505.76|503.36|505.59|503.19|506.26|503.86|505.59|503.19|0
1656436970000|2022-06-28 17:22:50|505.09|502.69|504.43|502.03|505.09|502.69|504.43|502.03|0
1656436980000|2022-06-28 17:23:00|504.26|501.86|504.1|501.7|504.26|501.86|503.76|501.36|0
1656436990000|2022-06-28 17:23:10|504.26|501.86|503.93|501.53|504.43|502.03|503.93|501.53|0
1656437000000|2022-06-28 17:23:20|503.76|501.36|503.6|501.2|503.76|501.36|503.43|501.03|0
1656437010000|2022-06-28 17:23:30|503.76|501.36|503.93|501.53|503.93|501.53|503.76|501.36|0
1656437020000|2022-06-28 17:23:40|503.6|501.2|503.6|501.2|503.6|501.2|503.43|501.03|0
1656437030000|2022-06-28 17:23:50|503.43|501.03|502.94|500.54|503.43|501.03|502.94|500.54|0
1656437040000|2022-06-28 17:24:00|502.77|500.37|503.76|501.36|503.76|501.36|502.77|500.37|0
1656437050000|2022-06-28 17:24:10|503.6|501.2|502.94|500.54|503.6|501.2|502.94|500.54|0
1656437060000|2022-06-28 17:24:20|502.77|500.37|502.77|500.37|502.93|500.53|502.6|500.2|0
1656437070000|2022-06-28 17:24:30|502.93|500.53|503.1|500.7|503.1|500.7|502.93|500.53|0
1656437080000|2022-06-28 17:24:40|502.77|500.37|502.11|499.71|502.93|500.53|502.11|499.71|0
1656437090000|2022-06-28 17:24:50|502.98|500.58|502.71|500.31|502.98|500.58|502.38|499.98|0
1656437100000|2022-06-28 17:25:00|502.87|500.47|502.71|500.31|503.04|500.64|502.71|500.31|0
1656437110000|2022-06-28 17:25:10|502.87|500.47|503.21|500.81|503.37|500.97|502.71|500.31|0
1656437120000|2022-06-28 17:25:20|503.54|501.14|503.29|500.89|503.54|501.14|503.29|500.89|0
1656437130000|2022-06-28 17:25:30|503.21|500.81|503.7|501.3|503.87|501.47|503.21|500.81|0
1656437140000|2022-06-28 17:25:40|503.46|501.06|504.86|502.46|504.86|502.46|503.46|501.06|0
1656437150000|2022-06-28 17:25:50|504.7|502.3|505.03|502.63|505.19|502.79|504.7|502.3|0
1656437160000|2022-06-28 17:26:00|505.36|502.96|504.7|502.3|505.36|502.96|504.7|502.3|0
1656437170000|2022-06-28 17:26:10|505.03|502.63|504.2|501.8|505.03|502.63|504.2|501.8|0
1656437180000|2022-06-28 17:26:20|504.03|501.63|503.54|501.14|504.03|501.63|503.54|501.14|0
1656437190000|2022-06-28 17:26:30|503.87|501.47|503.37|500.97|503.87|501.47|503.37|500.97|0
1656437200000|2022-06-28 17:26:40|503.2|500.8|502.87|500.47|503.2|500.8|502.71|500.31|0
1656437210000|2022-06-28 17:26:50|502.71|500.31|502.79|500.39|503.04|500.64|502.71|500.31|0
1656437220000|2022-06-28 17:27:00|502.87|500.47|502.71|500.31|502.87|500.47|502.71|500.31|0
1656437230000|2022-06-28 17:27:10|502.54|500.14|502.71|500.31|502.87|500.47|502.54|500.14|0
1656437240000|2022-06-28 17:27:20|502.87|500.47|502.71|500.31|502.87|500.47|502.71|500.31|0
1656437250000|2022-06-28 17:27:30|502.54|500.14|502.38|499.98|502.71|500.31|502.38|499.98|0
1656437260000|2022-06-28 17:27:40|502.54|500.14|502.87|500.47|503.12|500.72|502.54|500.14|0
1656437270000|2022-06-28 17:27:50|502.54|500.14|502.54|500.14|502.54|500.14|502.38|499.98|0
1656437280000|2022-06-28 17:28:00|502.63|500.23|502.87|500.47|502.87|500.47|502.54|500.14|0
1656437290000|2022-06-28 17:28:10|503.37|500.97|502.87|500.47|503.37|500.97|502.87|500.47|0
1656437300000|2022-06-28 17:28:20|502.71|500.31|502.54|500.14|502.71|500.31|502.54|500.14|0
1656437310000|2022-06-28 17:28:30|502.71|500.31|502.38|499.98|502.71|500.31|502.21|499.81|0
1656437320000|2022-06-28 17:28:40|502.54|500.14|502.21|499.81|502.54|500.14|502.21|499.81|0
1656437330000|2022-06-28 17:28:50|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1656437340000|2022-06-28 17:29:00|501.88|499.48|500.39|497.99|501.88|499.48|500.39|497.99|0
1656437350000|2022-06-28 17:29:10|500.56|498.16|500.23|497.83|500.56|498.16|500.23|497.83|0
1656437360000|2022-06-28 17:29:20|500.56|498.16|500.06|497.66|500.56|498.16|500.06|497.66|0
1656437370000|2022-06-28 17:29:30|499.9|497.5|500.23|497.83|500.23|497.83|499.9|497.5|0
1656437380000|2022-06-28 17:29:40|500.06|497.66|500.23|497.83|500.23|497.83|500.06|497.66|0
1656437390000|2022-06-28 17:29:50|500.06|497.66|500.39|497.99|500.39|497.99|499.57|497.17|0
1656437400000|2022-06-28 17:30:00|500.72|498.32|500.89|498.49|501.05|498.65|500.72|498.32|0
1656437410000|2022-06-28 17:30:10|500.56|498.16|500.39|497.99|500.72|498.32|500.39|497.99|0
1656437420000|2022-06-28 17:30:20|500.23|497.83|500.23|497.83|500.23|497.83|499.9|497.5|0
1656437430000|2022-06-28 17:30:30|500.56|498.16|500.39|497.99|500.56|498.16|500.39|497.99|0
1656437440000|2022-06-28 17:30:40|500.23|497.83|499.9|497.5|500.23|497.83|499.9|497.5|0
1656437450000|2022-06-28 17:30:50|499.73|497.33|499.41|497.01|499.73|497.33|499.41|497.01|0
1656437460000|2022-06-28 17:31:00|499.57|497.17|499.24|496.84|499.57|497.17|499.24|496.84|0
1656437470000|2022-06-28 17:31:10|499.73|497.33|499.49|497.09|499.73|497.33|499.41|497.01|0
1656437480000|2022-06-28 17:31:20|499.73|497.33|500.89|498.49|500.89|498.49|499.73|497.33|0
1656437490000|2022-06-28 17:31:30|500.72|498.32|501.05|498.65|501.05|498.65|500.72|498.32|0
1656437500000|2022-06-28 17:31:40|500.89|498.49|500.39|497.99|500.89|498.49|500.39|497.99|0
1656437510000|2022-06-28 17:31:50|500.56|498.16|500.89|498.49|500.89|498.49|500.56|498.16|0
1656437520000|2022-06-28 17:32:00|501.05|498.65|501.22|498.82|501.55|499.15|501.05|498.65|0
1656437530000|2022-06-28 17:32:10|501.38|498.98|501.71|499.31|501.71|499.31|501.38|498.98|0
1656437540000|2022-06-28 17:32:20|501.38|498.98|501.38|498.98|501.55|499.15|501.22|498.82|0
1656437550000|2022-06-28 17:32:30|501.55|499.15|501.71|499.31|501.71|499.31|501.38|498.98|0
1656437560000|2022-06-28 17:32:40|501.88|499.48|502.21|499.81|502.21|499.81|501.88|499.48|0
1656437570000|2022-06-28 17:32:50|502.04|499.64|502.04|499.64|502.21|499.81|502.04|499.64|0
1656437580000|2022-06-28 17:33:00|502.71|500.31|502.21|499.81|502.71|500.31|502.04|499.64|0
1656437590000|2022-06-28 17:33:10|502.38|499.98|501.88|499.48|502.38|499.98|501.88|499.48|0
1656437600000|2022-06-28 17:33:20|501.71|499.31|501.88|499.48|501.88|499.48|501.55|499.15|0
1656437610000|2022-06-28 17:33:30|501.38|498.98|501.38|498.98|501.38|498.98|501.22|498.82|0
1656437620000|2022-06-28 17:33:40|501.22|498.82|501.55|499.15|501.55|499.15|501.22|498.82|0
1656437630000|2022-06-28 17:33:50|501.88|499.48|501.88|499.48|501.88|499.48|501.88|499.48|0
1656437640000|2022-06-28 17:34:00|501.71|499.31|501.55|499.15|501.71|499.31|501.55|499.15|0
1656437650000|2022-06-28 17:34:10|501.71|499.31|502.37|499.97|502.37|499.97|501.71|499.31|0
1656437660000|2022-06-28 17:34:20|502.21|499.81|502.37|499.97|502.37|499.97|502.21|499.81|0
1656437670000|2022-06-28 17:34:30|502.21|499.81|502.54|500.14|502.63|500.23|502.21|499.81|0
1656437680000|2022-06-28 17:34:40|502.37|499.97|502.21|499.81|502.37|499.97|502.04|499.64|0
1656437690000|2022-06-28 17:34:50|502.54|500.14|502.71|500.31|502.71|500.31|502.54|500.14|0
1656437700000|2022-06-28 17:35:00|502.87|500.47|502.54|500.14|502.87|500.47|502.54|500.14|0
1656437710000|2022-06-28 17:35:10|502.71|500.31|503.53|501.13|503.53|501.13|502.71|500.31|0
1656437720000|2022-06-28 17:35:20|503.37|500.97|503.53|501.13|503.7|501.3|503.37|500.97|0
1656437730000|2022-06-28 17:35:30|503.7|501.3|503.53|501.13|503.7|501.3|503.37|500.97|0
1656437740000|2022-06-28 17:35:40|503.2|500.8|503.04|500.64|503.2|500.8|503.04|500.64|0
1656437750000|2022-06-28 17:35:50|502.71|500.31|503.37|500.97|503.37|500.97|502.71|500.31|0
1656437760000|2022-06-28 17:36:00|503.53|501.13|503.12|500.72|503.53|501.13|503.12|500.72|0
1656437770000|2022-06-28 17:36:10|503.53|501.13|504.2|501.8|504.2|501.8|503.53|501.13|0
1656437780000|2022-06-28 17:36:20|504.36|501.96|504.53|502.13|504.53|502.13|504.2|501.8|0
1656437790000|2022-06-28 17:36:30|504.69|502.29|504.86|502.46|504.86|502.46|504.69|502.29|0
1656437800000|2022-06-28 17:36:40|504.69|502.29|504.69|502.29|504.69|502.29|504.69|502.29|0
1656437810000|2022-06-28 17:36:50|504.36|501.96|505.02|502.62|505.02|502.62|504.36|501.96|0
1656437820000|2022-06-28 17:37:00|505.19|502.79|504.69|502.29|505.19|502.79|504.69|502.29|0
1656437830000|2022-06-28 17:37:10|504.36|501.96|503.86|501.46|504.53|502.13|503.86|501.46|0
1656437840000|2022-06-28 17:37:20|503.7|501.3|503.7|501.3|503.7|501.3|503.53|501.13|0
1656437850000|2022-06-28 17:37:30|503.53|501.13|503.7|501.3|503.7|501.3|503.53|501.13|0
1656437860000|2022-06-28 17:37:40|503.53|501.13|503.37|500.97|503.7|501.3|503.37|500.97|0
1656437870000|2022-06-28 17:37:50|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1656437880000|2022-06-28 17:38:00|504.03|501.63|504.53|502.13|504.53|502.13|503.86|501.46|0
1656437890000|2022-06-28 17:38:10|504.36|501.96|504.53|502.13|504.53|502.13|504.36|501.96|0
1656437900000|2022-06-28 17:38:20|504.86|502.46|505.19|502.79|505.19|502.79|504.86|502.46|0
1656437910000|2022-06-28 17:38:30|505.36|502.96|505.19|502.79|505.52|503.12|504.86|502.46|0
1656437920000|2022-06-28 17:38:40|505.52|503.12|506.19|503.79|506.27|503.87|505.52|503.12|0
1656437930000|2022-06-28 17:38:50|506.02|503.62|506.27|503.87|506.27|503.87|506.02|503.62|0
1656437940000|2022-06-28 17:39:00|506.35|503.95|506.19|503.79|506.35|503.95|505.85|503.45|0
1656437950000|2022-06-28 17:39:10|506.02|503.62|505.69|503.29|506.02|503.62|505.19|502.79|0
1656437960000|2022-06-28 17:39:20|505.85|503.45|505.85|503.45|506.19|503.79|505.85|503.45|0
1656437970000|2022-06-28 17:39:30|506.02|503.62|505.52|503.12|506.02|503.62|505.52|503.12|0
1656437980000|2022-06-28 17:39:40|505.19|502.79|504.86|502.46|505.19|502.79|504.86|502.46|0
1656437990000|2022-06-28 17:39:50|504.69|502.29|504.86|502.46|504.86|502.46|504.69|502.29|0
1656438000000|2022-06-28 17:40:00|505.35|502.95|505.85|503.45|505.85|503.45|505.35|502.95|0
1656438010000|2022-06-28 17:40:10|505.69|503.29|506.02|503.62|506.02|503.62|505.69|503.29|0
1656438020000|2022-06-28 17:40:20|505.85|503.45|504.53|502.13|505.85|503.45|504.53|502.13|0
1656438030000|2022-06-28 17:40:30|504.03|501.63|504.53|502.13|504.53|502.13|504.03|501.63|0
1656438040000|2022-06-28 17:40:40|504.36|501.96|504.36|501.96|504.53|502.13|504.19|501.79|0
1656438050000|2022-06-28 17:40:50|504.53|502.13|504.86|502.46|504.86|502.46|504.53|502.13|0
1656438060000|2022-06-28 17:41:00|505.35|502.95|504.86|502.46|505.52|503.12|504.86|502.46|0
1656438070000|2022-06-28 17:41:10|504.52|502.12|504.19|501.79|504.52|502.12|504.19|501.79|0
1656438080000|2022-06-28 17:41:20|504.36|501.96|504.03|501.63|504.36|501.96|504.03|501.63|0
1656438090000|2022-06-28 17:41:30|503.86|501.46|503.53|501.13|503.86|501.46|503.45|501.05|0
1656438100000|2022-06-28 17:41:40|503.2|500.8|502.37|499.97|503.2|500.8|502.37|499.97|0
1656438110000|2022-06-28 17:41:50|502.54|500.14|502.37|499.97|502.54|500.14|502.21|499.81|0
1656438120000|2022-06-28 17:42:00|502.29|499.89|502.54|500.14|502.54|500.14|502.29|499.89|0
1656438130000|2022-06-28 17:42:10|502.21|499.81|502.54|500.14|502.7|500.3|502.13|499.73|0
1656438140000|2022-06-28 17:42:20|503.03|500.63|502.87|500.47|503.2|500.8|502.87|500.47|0
1656438150000|2022-06-28 17:42:30|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1656438160000|2022-06-28 17:42:40|502.7|500.3|502.37|499.97|502.7|500.3|502.37|499.97|0
1656438170000|2022-06-28 17:42:50|502.54|500.14|503.2|500.8|503.2|500.8|502.54|500.14|0
1656438180000|2022-06-28 17:43:00|503.36|500.96|503.53|501.13|503.53|501.13|503.36|500.96|0
1656438190000|2022-06-28 17:43:10|503.7|501.3|503.7|501.3|503.7|501.3|503.7|501.3|0
1656438200000|2022-06-28 17:43:20|504.03|501.63|503.78|501.38|504.03|501.63|503.78|501.38|0
1656438210000|2022-06-28 17:43:30|503.36|500.96|503.03|500.63|503.36|500.96|503.03|500.63|0
1656438220000|2022-06-28 17:43:40|502.87|500.47|502.37|499.97|502.87|500.47|502.37|499.97|0
1656438230000|2022-06-28 17:43:50|502.29|499.89|502.7|500.3|502.7|500.3|502.21|499.81|0
1656438240000|2022-06-28 17:44:00|502.37|499.97|502.54|500.14|502.54|500.14|502.37|499.97|0
1656438250000|2022-06-28 17:44:10|502.87|500.47|502.7|500.3|502.87|500.47|502.7|500.3|0
1656438260000|2022-06-28 17:44:20|502.87|500.47|503.03|500.63|503.36|500.96|502.87|500.47|0
1656438270000|2022-06-28 17:44:30|502.87|500.47|502.87|500.47|502.87|500.47|502.7|500.3|0
1656438280000|2022-06-28 17:44:40|503.36|500.96|503.53|501.13|503.7|501.3|503.36|500.96|0
1656438290000|2022-06-28 17:44:50|503.36|500.96|503.53|501.13|503.7|501.3|503.36|500.96|0
1656438300000|2022-06-28 17:45:00|503.7|501.3|504.19|501.79|504.19|501.79|503.7|501.3|0
1656438310000|2022-06-28 17:45:10|504.03|501.63|503.7|501.3|504.19|501.79|503.7|501.3|0
1656438320000|2022-06-28 17:45:20|503.86|501.46|503.36|500.96|503.86|501.46|503.36|500.96|0
1656438330000|2022-06-28 17:45:30|503.45|501.05|503.7|501.3|503.7|501.3|503.36|500.96|0
1656438340000|2022-06-28 17:45:40|503.86|501.46|503.2|500.8|503.86|501.46|503.2|500.8|0
1656438350000|2022-06-28 17:45:50|503.36|500.96|503.2|500.8|503.45|501.05|503.2|500.8|0
1656438370000|2022-06-28 17:46:10|503.36|500.96|503.53|501.13|503.53|501.13|503.36|500.96|0
1656438380000|2022-06-28 17:46:20|503.36|500.96|503.95|501.55|503.95|501.55|503.36|500.96|0
1656438390000|2022-06-28 17:46:30|503.86|501.46|503.86|501.46|503.86|501.46|503.69|501.29|0
1656438400000|2022-06-28 17:46:40|503.53|501.13|503.69|501.29|503.69|501.29|503.53|501.13|0
1656438410000|2022-06-28 17:46:50|503.86|501.46|503.36|500.96|503.86|501.46|503.36|500.96|0
1656438420000|2022-06-28 17:47:00|502.87|500.47|502.95|500.55|503.03|500.63|502.87|500.47|0
1656438430000|2022-06-28 17:47:10|503.36|500.96|502.87|500.47|503.53|501.13|502.87|500.47|0
1656438440000|2022-06-28 17:47:20|502.7|500.3|502.04|499.64|502.7|500.3|501.71|499.31|0
1656438450000|2022-06-28 17:47:30|501.87|499.47|501.71|499.31|501.87|499.47|501.54|499.14|0
1656438460000|2022-06-28 17:47:40|502.04|499.64|502.04|499.64|502.04|499.64|501.87|499.47|0
1656438470000|2022-06-28 17:47:50|502.54|500.14|503.53|501.13|504.03|501.63|502.54|500.14|0
1656438480000|2022-06-28 17:48:00|503.69|501.29|503.53|501.13|503.69|501.29|503.36|500.96|0
1656438490000|2022-06-28 17:48:10|503.86|501.46|503.2|500.8|503.86|501.46|503.2|500.8|0
1656438500000|2022-06-28 17:48:20|503.36|500.96|502.37|499.97|503.36|500.96|502.37|499.97|0
1656438510000|2022-06-28 17:48:30|502.54|500.14|502.54|500.14|502.54|500.14|502.54|500.14|0
1656438520000|2022-06-28 17:48:40|502.7|500.3|503.03|500.63|503.2|500.8|502.54|500.14|0
1656438530000|2022-06-28 17:48:50|502.7|500.3|502.7|500.3|502.7|500.3|502.7|500.3|0
1656438540000|2022-06-28 17:49:00|503.36|500.96|503.53|501.13|503.53|501.13|503.36|500.96|0
1656438550000|2022-06-28 17:49:10|503.36|500.96|502.87|500.47|503.36|500.96|502.87|500.47|0
1656438560000|2022-06-28 17:49:20|502.79|500.39|502.54|500.14|503.03|500.63|502.54|500.14|0
1656438570000|2022-06-28 17:49:30|502.87|500.47|503.03|500.63|503.03|500.63|502.87|500.47|0
1656438580000|2022-06-28 17:49:40|502.87|500.47|503.03|500.63|503.03|500.63|502.87|500.47|0
1656438590000|2022-06-28 17:49:50|502.87|500.47|503.03|500.63|503.2|500.8|502.87|500.47|0
1656438600000|2022-06-28 17:50:00|502.87|500.47|502.87|500.47|502.87|500.47|502.2|499.8|0
1656438610000|2022-06-28 17:50:10|502.54|500.14|502.37|499.97|503.03|500.63|502.37|499.97|0
1656438620000|2022-06-28 17:50:20|503.03|500.63|502.37|499.97|503.03|500.63|502.37|499.97|0
1656438630000|2022-06-28 17:50:30|502.53|500.13|502.7|500.3|502.7|500.3|502.53|500.13|0
1656438640000|2022-06-28 17:50:40|502.53|500.13|502.2|499.8|502.53|500.13|502.2|499.8|0
1656438650000|2022-06-28 17:50:50|501.54|499.14|501.71|499.31|501.71|499.31|501.38|498.98|0
1656438660000|2022-06-28 17:51:00|501.38|498.98|501.54|499.14|501.54|499.14|501.38|498.98|0
1656438670000|2022-06-28 17:51:10|501.38|498.98|501.21|498.81|501.38|498.98|501.21|498.81|0
1656438680000|2022-06-28 17:51:20|501.05|498.65|501.05|498.65|501.13|498.73|501.05|498.65|0
1656438690000|2022-06-28 17:51:30|501.21|498.81|502.04|499.64|502.04|499.64|501.21|498.81|0
1656438700000|2022-06-28 17:51:40|502.12|499.72|501.21|498.81|502.12|499.72|501.21|498.81|0
1656438710000|2022-06-28 17:51:50|501.05|498.65|501.21|498.81|501.38|498.98|501.05|498.65|0
1656438720000|2022-06-28 17:52:00|501.54|499.14|502.87|500.47|502.87|500.47|501.54|499.14|0
1656438730000|2022-06-28 17:52:10|502.7|500.3|502.37|499.97|502.7|500.3|502.37|499.97|0
1656438740000|2022-06-28 17:52:20|502.53|500.13|502.04|499.64|502.87|500.47|502.04|499.64|0
1656438750000|2022-06-28 17:52:30|501.87|499.47|501.87|499.47|501.87|499.47|501.87|499.47|0
1656438760000|2022-06-28 17:52:40|502.04|499.64|502.2|499.8|502.2|499.8|502.04|499.64|0
1656438770000|2022-06-28 17:52:50|502.04|499.64|501.87|499.47|502.04|499.64|501.71|499.31|0
1656438780000|2022-06-28 17:53:00|502.7|500.3|502.53|500.13|502.7|500.3|502.37|499.97|0
1656438790000|2022-06-28 17:53:10|502.7|500.3|502.95|500.55|502.95|500.55|502.7|500.3|0
1656438800000|2022-06-28 17:53:20|503.53|501.13|503.53|501.13|503.53|501.13|503.36|500.96|0
1656438810000|2022-06-28 17:53:30|503.36|500.96|502.95|500.55|503.36|500.96|502.95|500.55|0
1656438820000|2022-06-28 17:53:40|503.2|500.8|503.2|500.8|503.36|500.96|503.2|500.8|0
1656438830000|2022-06-28 17:53:50|503.03|500.63|503.36|500.96|503.53|501.13|503.03|500.63|0
1656438840000|2022-06-28 17:54:00|503.45|501.05|503.28|500.88|503.45|501.05|503.2|500.8|0
1656438850000|2022-06-28 17:54:10|503.36|500.96|503.69|501.29|503.69|501.29|503.36|500.96|0
1656438860000|2022-06-28 17:54:20|503.53|501.13|503.69|501.29|503.69|501.29|503.36|500.96|0
1656438870000|2022-06-28 17:54:30|503.53|501.13|503.86|501.46|503.86|501.46|503.53|501.13|0
1656438880000|2022-06-28 17:54:40|503.69|501.29|503.2|500.8|503.69|501.29|503.2|500.8|0
1656438890000|2022-06-28 17:54:50|503.36|500.96|503.78|501.38|503.78|501.38|503.36|500.96|0
1656438900000|2022-06-28 17:55:00|503.86|501.46|503.53|501.13|504.02|501.62|503.53|501.13|0
1656438910000|2022-06-28 17:55:10|503.86|501.46|504.02|501.62|504.02|501.62|503.86|501.46|0
1656438920000|2022-06-28 17:55:20|503.69|501.29|503.03|500.63|503.69|501.29|502.86|500.46|0
1656438930000|2022-06-28 17:55:30|502.86|500.46|502.86|500.46|502.86|500.46|502.7|500.3|0
1656438940000|2022-06-28 17:55:40|503.86|501.46|504.19|501.79|504.19|501.79|503.69|501.29|0
1656438950000|2022-06-28 17:55:50|503.86|501.46|503.86|501.46|503.86|501.46|503.86|501.46|0
1656438960000|2022-06-28 17:56:00|503.69|501.29|504.19|501.79|504.19|501.79|503.53|501.13|0
1656438970000|2022-06-28 17:56:10|503.86|501.46|504.02|501.62|504.19|501.79|503.86|501.46|0
1656438980000|2022-06-28 17:56:20|504.35|501.95|504.35|501.95|504.52|502.12|504.19|501.79|0
1656438990000|2022-06-28 17:56:30|504.02|501.62|503.69|501.29|504.02|501.62|503.69|501.29|0
1656439000000|2022-06-28 17:56:40|503.53|501.13|502.86|500.46|503.53|501.13|502.86|500.46|0
1656439010000|2022-06-28 17:56:50|503.03|500.63|502.86|500.46|503.19|500.79|502.7|500.3|0
1656439020000|2022-06-28 17:57:00|502.53|500.13|502.7|500.3|502.7|500.3|502.53|500.13|0
1656439030000|2022-06-28 17:57:10|502.2|499.8|502.78|500.38|502.78|500.38|502.2|499.8|0
1656439040000|2022-06-28 17:57:20|502.7|500.3|502.37|499.97|502.7|500.3|502.37|499.97|0
1656439050000|2022-06-28 17:57:30|502.04|499.64|502.04|499.64|502.37|499.97|502.04|499.64|0
1656439060000|2022-06-28 17:57:40|502.2|499.8|502.45|500.05|502.7|500.3|502.2|499.8|0
1656439070000|2022-06-28 17:57:50|502.53|500.13|502.37|499.97|502.53|500.13|502.37|499.97|0
1656439080000|2022-06-28 17:58:00|502.2|499.8|502.95|500.55|502.95|500.55|502.2|499.8|0
1656439090000|2022-06-28 17:58:10|502.86|500.46|502.45|500.05|502.86|500.46|502.37|499.97|0
1656439100000|2022-06-28 17:58:20|502.2|499.8|502.45|500.05|502.45|500.05|502.04|499.64|0
1656439110000|2022-06-28 17:58:30|502.53|500.13|503.19|500.79|503.19|500.79|502.53|500.13|0
1656439120000|2022-06-28 17:58:40|503.03|500.63|503.36|500.96|503.36|500.96|503.03|500.63|0
1656439130000|2022-06-28 17:58:50|503.19|500.79|503.36|500.96|503.36|500.96|503.19|500.79|0
1656439140000|2022-06-28 17:59:00|503.61|501.21|503.86|501.46|503.86|501.46|503.52|501.12|0
1656439150000|2022-06-28 17:59:10|503.69|501.29|503.69|501.29|503.69|501.29|503.52|501.12|0
1656439160000|2022-06-28 17:59:20|503.86|501.46|503.69|501.29|503.86|501.46|503.69|501.29|0
1656439170000|2022-06-28 17:59:30|503.36|500.96|503.52|501.12|503.69|501.29|503.36|500.96|0
1656439180000|2022-06-28 17:59:40|503.36|500.96|503.52|501.12|503.52|501.12|503.19|500.79|0
1656439190000|2022-06-28 17:59:50|503.61|501.21|503.69|501.29|503.69|501.29|503.36|500.96|0
1656439200000|2022-06-28 18:00:00|504.68|502.28|504.35|501.95|504.68|502.28|504.02|501.62|0
1656439210000|2022-06-28 18:00:10|503.69|501.29|503.52|501.12|503.86|501.46|503.52|501.12|0
1656439220000|2022-06-28 18:00:20|503.36|500.96|503.52|501.12|503.69|501.29|503.36|500.96|0
1656439230000|2022-06-28 18:00:30|503.69|501.29|503.52|501.12|503.86|501.46|503.52|501.12|0
1656439240000|2022-06-28 18:00:40|502.7|500.3|501.87|499.47|502.7|500.3|501.87|499.47|0
1656439250000|2022-06-28 18:00:50|502.2|499.8|502.37|499.97|502.37|499.97|501.87|499.47|0
1656439260000|2022-06-28 18:01:00|501.87|499.47|501.54|499.14|501.87|499.47|501.54|499.14|0
1656439270000|2022-06-28 18:01:10|502.04|499.64|501.54|499.14|502.2|499.8|501.54|499.14|0
1656439280000|2022-06-28 18:01:20|501.87|499.47|501.87|499.47|501.87|499.47|501.87|499.47|0
1656439290000|2022-06-28 18:01:30|502.04|499.64|501.21|498.81|502.04|499.64|501.21|498.81|0
1656439300000|2022-06-28 18:01:40|501.3|498.9|501.21|498.81|501.3|498.9|501.21|498.81|0
1656439310000|2022-06-28 18:01:50|500.88|498.48|499.89|497.49|500.88|498.48|499.89|497.49|0
1656439320000|2022-06-28 18:02:00|500.05|497.65|500.05|497.65|500.22|497.82|500.05|497.65|0
1656439330000|2022-06-28 18:02:10|499.89|497.49|499.89|497.49|499.89|497.49|498.9|496.5|0
1656439340000|2022-06-28 18:02:20|500.14|497.74|501.04|498.64|501.04|498.64|500.14|497.74|0
1656439350000|2022-06-28 18:02:30|500.88|498.48|501.04|498.64|501.21|498.81|500.88|498.48|0
1656439360000|2022-06-28 18:02:40|501.54|499.14|501.7|499.3|501.7|499.3|501.54|499.14|0
1656439370000|2022-06-28 18:02:50|501.87|499.47|501.87|499.47|502.03|499.63|501.87|499.47|0
1656439380000|2022-06-28 18:03:00|502.03|499.63|502.2|499.8|502.2|499.8|502.03|499.63|0
1656439390000|2022-06-28 18:03:10|501.54|499.14|501.87|499.47|502.03|499.63|501.54|499.14|0
1656439400000|2022-06-28 18:03:20|502.03|499.63|502.86|500.46|502.86|500.46|502.03|499.63|0
1656439410000|2022-06-28 18:03:30|502.7|500.3|502.37|499.97|502.7|500.3|502.37|499.97|0
1656439420000|2022-06-28 18:03:40|502.2|499.8|502.53|500.13|502.7|500.3|502.2|499.8|0
1656439430000|2022-06-28 18:03:50|502.45|500.05|502.86|500.46|502.86|500.46|502.45|500.05|0
1656439440000|2022-06-28 18:04:00|502.7|500.3|502.37|499.97|502.86|500.46|502.37|499.97|0
1656439450000|2022-06-28 18:04:10|502.53|500.13|502.86|500.46|502.86|500.46|502.53|500.13|0
1656439460000|2022-06-28 18:04:20|503.19|500.79|503.52|501.12|503.52|501.12|503.19|500.79|0
1656439470000|2022-06-28 18:04:30|503.36|500.96|503.19|500.79|503.36|500.96|503.03|500.63|0
1656439480000|2022-06-28 18:04:40|503.03|500.63|503.03|500.63|503.03|500.63|502.86|500.46|0
1656439490000|2022-06-28 18:04:50|503.52|501.12|503.85|501.45|503.85|501.45|503.52|501.12|0
1656439500000|2022-06-28 18:05:00|504.35|501.95|504.02|501.62|504.35|501.95|503.69|501.29|0
1656439510000|2022-06-28 18:05:10|503.69|501.29|503.36|500.96|503.69|501.29|503.36|500.96|0
1656439520000|2022-06-28 18:05:20|503.52|501.12|503.85|501.45|504.02|501.62|503.52|501.12|0
1656439530000|2022-06-28 18:05:30|504.02|501.62|503.85|501.45|504.02|501.62|503.85|501.45|0
1656439540000|2022-06-28 18:05:40|504.02|501.62|504.35|501.95|504.35|501.95|504.02|501.62|0
1656439550000|2022-06-28 18:05:50|504.19|501.79|504.68|502.28|504.68|502.28|504.19|501.79|0
1656439560000|2022-06-28 18:06:00|505.18|502.78|505.01|502.61|505.35|502.95|505.01|502.61|0
1656439570000|2022-06-28 18:06:10|505.18|502.78|504.68|502.28|505.18|502.78|504.68|502.28|0
1656439580000|2022-06-28 18:06:20|504.85|502.45|504.68|502.28|505.18|502.78|504.68|502.28|0
1656439590000|2022-06-28 18:06:30|504.35|501.95|504.52|502.12|504.85|502.45|504.35|501.95|0
1656439600000|2022-06-28 18:06:40|504.85|502.45|504.52|502.12|504.85|502.45|504.52|502.12|0
1656439610000|2022-06-28 18:06:50|504.35|501.95|504.52|502.12|504.52|502.12|504.35|501.95|0
1656439620000|2022-06-28 18:07:00|504.44|502.04|504.52|502.12|504.68|502.28|504.44|502.04|0
1656439630000|2022-06-28 18:07:10|504.35|501.95|504.68|502.28|504.68|502.28|504.35|501.95|0
1656439640000|2022-06-28 18:07:20|504.85|502.45|505.35|502.95|505.35|502.95|504.85|502.45|0
1656439650000|2022-06-28 18:07:30|505.18|502.78|505.01|502.61|505.18|502.78|504.85|502.45|0
1656439660000|2022-06-28 18:07:40|504.85|502.45|505.1|502.7|505.1|502.7|504.85|502.45|0
1656439670000|2022-06-28 18:07:50|505.18|502.78|505.84|503.44|505.84|503.44|505.18|502.78|0
1656439680000|2022-06-28 18:08:00|505.68|503.28|505.68|503.28|506.01|503.61|505.68|503.28|0
1656439690000|2022-06-28 18:08:10|505.84|503.44|505.35|502.95|505.84|503.44|505.35|502.95|0
1656439700000|2022-06-28 18:08:20|505.51|503.11|505.6|503.2|505.6|503.2|505.35|502.95|0
1656439710000|2022-06-28 18:08:30|505.68|503.28|505.51|503.11|505.84|503.44|505.35|502.95|0
1656439720000|2022-06-28 18:08:40|505.84|503.44|505.68|503.28|505.84|503.44|505.68|503.28|0
1656439730000|2022-06-28 18:08:50|505.84|503.44|505.68|503.28|505.84|503.44|505.68|503.28|0
1656439740000|2022-06-28 18:09:00|505.51|503.11|505.51|503.11|505.68|503.28|505.51|503.11|0
1656439750000|2022-06-28 18:09:10|505.84|503.44|506.18|503.78|506.18|503.78|505.84|503.44|0
1656439760000|2022-06-28 18:09:20|506.51|504.11|506.51|504.11|506.51|504.11|506.18|503.78|0
1656439770000|2022-06-28 18:09:30|506.67|504.27|507.01|504.61|507.01|504.61|506.67|504.27|0
1656439780000|2022-06-28 18:09:40|507.51|505.11|507.17|504.77|507.51|505.11|507.17|504.77|0
1656439790000|2022-06-28 18:09:50|507.01|504.61|507.01|504.61|507.17|504.77|506.93|504.53|0
1656439800000|2022-06-28 18:10:00|507.17|504.77|506.67|504.27|507.17|504.77|506.67|504.27|0
1656439810000|2022-06-28 18:10:10|506.84|504.44|507.17|504.77|507.17|504.77|506.84|504.44|0
1656439820000|2022-06-28 18:10:20|507.01|504.61|507.17|504.77|507.17|504.77|507.01|504.61|0
1656439830000|2022-06-28 18:10:30|507.5|505.1|507.5|505.1|507.84|505.44|507.5|505.1|0
1656439840000|2022-06-28 18:10:40|507.34|504.94|507.34|504.94|507.5|505.1|507.17|504.77|0
1656439850000|2022-06-28 18:10:50|507.67|505.27|508.17|505.77|508.17|505.77|507.67|505.27|0
1656439860000|2022-06-28 18:11:00|508.09|505.69|507.17|504.77|508.09|505.69|507.17|504.77|0
1656439870000|2022-06-28 18:11:10|507.34|504.94|507.84|505.44|507.84|505.44|507.34|504.94|0
1656439880000|2022-06-28 18:11:20|507.5|505.1|507.34|504.94|507.67|505.27|507.34|504.94|0
1656439890000|2022-06-28 18:11:30|507.17|504.77|506.51|504.11|507.17|504.77|506.51|504.11|0
1656439900000|2022-06-28 18:11:40|506.34|503.94|506.51|504.11|506.67|504.27|506.34|503.94|0
1656439910000|2022-06-28 18:11:50|506.84|504.44|507.17|504.77|507.17|504.77|506.67|504.27|0
1656439920000|2022-06-28 18:12:00|507.01|504.61|506.67|504.27|507.01|504.61|506.67|504.27|0
1656439930000|2022-06-28 18:12:10|506.34|503.94|506.17|503.77|506.34|503.94|506.17|503.77|0
1656439940000|2022-06-28 18:12:20|506.34|503.94|507.01|504.61|507.01|504.61|506.34|503.94|0
1656439950000|2022-06-28 18:12:30|507.17|504.77|506.84|504.44|507.17|504.77|506.84|504.44|0
1656439960000|2022-06-28 18:12:40|507.01|504.61|506.84|504.44|507.01|504.61|506.76|504.36|0
1656439970000|2022-06-28 18:12:50|507.17|504.77|507.17|504.77|507.17|504.77|507.17|504.77|0
1656439980000|2022-06-28 18:13:00|507.5|505.1|507.67|505.27|507.67|505.27|507.5|505.1|0
1656439990000|2022-06-28 18:13:10|507.84|505.44|508|505.6|508|505.6|507.84|505.44|0
1656440000000|2022-06-28 18:13:20|508.34|505.94|508.84|506.44|508.84|506.44|508.34|505.94|0
1656440010000|2022-06-28 18:13:30|509|506.6|509.34|506.94|509.34|506.94|509|506.6|0
1656440020000|2022-06-28 18:13:40|509.5|507.1|509.67|507.27|509.67|507.27|509.5|507.1|0
1656440030000|2022-06-28 18:13:50|509.84|507.44|510|507.6|510.17|507.77|509.84|507.44|0
1656440040000|2022-06-28 18:14:00|510.17|507.77|510.17|507.77|510.17|507.77|510|507.6|0
1656440050000|2022-06-28 18:14:10|510.67|508.27|511|508.6|511|508.6|510.67|508.27|0
1656440060000|2022-06-28 18:14:20|510.84|508.44|510.5|508.1|510.84|508.44|510.5|508.1|0
1656440070000|2022-06-28 18:14:30|510.17|507.77|510.17|507.77|510.34|507.94|510.17|507.77|0
1656440080000|2022-06-28 18:14:40|510.5|508.1|510.5|508.1|510.5|508.1|510.17|507.77|0
1656440090000|2022-06-28 18:14:50|510.34|507.94|510.34|507.94|510.34|507.94|510.17|507.77|0
1656440100000|2022-06-28 18:15:00|510.5|508.1|510.67|508.27|510.67|508.27|510.34|507.94|0
1656440110000|2022-06-28 18:15:10|510.84|508.44|510.34|507.94|510.84|508.44|510.34|507.94|0
1656440120000|2022-06-28 18:15:20|511|508.6|511.34|508.94|511.34|508.94|511|508.6|0
1656440130000|2022-06-28 18:15:30|511.17|508.77|510.84|508.44|511.17|508.77|510.84|508.44|0
1656440140000|2022-06-28 18:15:40|511.17|508.77|511.59|509.19|511.67|509.27|511.17|508.77|0
1656440150000|2022-06-28 18:15:50|511.67|509.27|511.34|508.94|511.84|509.44|511.34|508.94|0
1656440160000|2022-06-28 18:16:00|511.51|509.11|511.51|509.11|511.67|509.27|511.51|509.11|0
1656440170000|2022-06-28 18:16:10|511.67|509.27|511.34|508.94|511.67|509.27|511.34|508.94|0
1656440180000|2022-06-28 18:16:20|511.51|509.11|511.51|509.11|511.51|509.11|511.51|509.11|0
1656440190000|2022-06-28 18:16:30|511.34|508.94|511.51|509.11|511.67|509.27|511.34|508.94|0
1656440200000|2022-06-28 18:16:40|511.34|508.94|511|508.6|511.34|508.94|511|508.6|0
1656440210000|2022-06-28 18:16:50|511.17|508.77|511.34|508.94|511.51|509.11|511.17|508.77|0
1656440220000|2022-06-28 18:17:00|511|508.6|510.34|507.94|511|508.6|510.34|507.94|0
1656440230000|2022-06-28 18:17:10|509.67|507.27|509.33|506.93|509.67|507.27|509.33|506.93|0
1656440240000|2022-06-28 18:17:20|509.84|507.44|510.17|507.77|510.34|507.94|509.67|507.27|0
1656440250000|2022-06-28 18:17:30|510|507.6|510.17|507.77|510.17|507.77|510|507.6|0
1656440260000|2022-06-28 18:17:40|510|507.6|510.67|508.27|510.67|508.27|510|507.6|0
1656440270000|2022-06-28 18:17:50|510.84|508.44|510.84|508.44|510.84|508.44|510.84|508.44|0
1656440280000|2022-06-28 18:18:00|510.67|508.27|510.67|508.27|510.84|508.44|510.5|508.1|0
1656440290000|2022-06-28 18:18:10|511|508.6|511|508.6|511|508.6|510.84|508.44|0
1656440300000|2022-06-28 18:18:20|511.17|508.77|511.17|508.77|511.17|508.77|511|508.6|0
1656440310000|2022-06-28 18:18:30|511.09|508.69|511.5|509.1|511.5|509.1|511.09|508.69|0
1656440320000|2022-06-28 18:18:40|511.67|509.27|511.84|509.44|511.84|509.44|511.67|509.27|0
1656440330000|2022-06-28 18:18:50|512.01|509.61|511.84|509.44|512.01|509.61|511.84|509.44|0
1656440340000|2022-06-28 18:19:00|511.93|509.53|512.84|510.44|512.84|510.44|511.93|509.53|0
1656440350000|2022-06-28 18:19:10|512.68|510.28|512.84|510.44|512.84|510.44|512.51|510.11|0
1656440360000|2022-06-28 18:19:20|512.51|510.11|512.68|510.28|512.68|510.28|512.34|509.94|0
1656440370000|2022-06-28 18:19:30|512.51|510.11|512.51|510.11|512.51|510.11|512.34|509.94|0
1656440380000|2022-06-28 18:19:40|512.34|509.94|512.51|510.11|512.51|510.11|512.34|509.94|0
1656440390000|2022-06-28 18:19:50|512.84|510.44|512.68|510.28|512.84|510.44|512.68|510.28|0
1656440400000|2022-06-28 18:20:00|512.84|510.44|513.08|510.2|513.42|510.54|512.84|510.2|0
1656440410000|2022-06-28 18:20:10|512.58|509.7|512.25|509.37|512.58|509.7|512.25|509.37|0
1656440420000|2022-06-28 18:20:20|512.58|509.7|513.25|510.37|513.42|510.54|512.58|509.7|0
1656440430000|2022-06-28 18:20:30|513.08|510.2|512.41|509.53|513.08|510.2|512.41|509.53|0
1656440440000|2022-06-28 18:20:40|512.58|509.7|512.92|510.04|512.92|510.04|512.58|509.7|0
1656440450000|2022-06-28 18:20:50|512.58|509.7|512.41|509.53|512.58|509.7|512.41|509.53|0
1656440460000|2022-06-28 18:21:00|512.58|509.7|512.41|509.53|512.58|509.7|512.25|509.37|0
1656440470000|2022-06-28 18:21:10|512.58|509.7|512.58|509.7|512.75|509.87|512.5|509.62|0
1656440480000|2022-06-28 18:21:20|512.75|509.87|512.41|509.53|512.75|509.87|512.41|509.53|0
1656440490000|2022-06-28 18:21:30|512.58|509.7|512.41|509.53|512.58|509.7|512.41|509.53|0
1656440500000|2022-06-28 18:21:40|512.25|509.37|511.91|509.03|512.25|509.37|511.91|509.03|0
1656440510000|2022-06-28 18:21:50|512.08|509.2|512.41|509.53|512.41|509.53|512.08|509.2|0
1656440520000|2022-06-28 18:22:00|512.58|509.7|512.25|509.37|512.58|509.7|512.25|509.37|0
1656440530000|2022-06-28 18:22:10|512.08|509.2|512.08|509.2|512.25|509.37|512.08|509.2|0
1656440540000|2022-06-28 18:22:20|512.17|509.29|512.17|509.29|512.17|509.29|512.17|509.29|0
1656440550000|2022-06-28 18:22:30|512.08|509.2|512.75|509.87|512.75|509.87|511.74|508.86|0
1656440560000|2022-06-28 18:22:40|513.08|510.2|513.08|510.2|513.08|510.2|513.08|510.2|0
1656440570000|2022-06-28 18:22:50|512.91|510.03|513.25|510.37|513.25|510.37|512.91|510.03|0
1656440580000|2022-06-28 18:23:00|513.08|510.2|512.91|510.03|513.08|510.2|512.91|510.03|0
1656440590000|2022-06-28 18:23:10|514.7|511.82|513.79|510.91|514.7|511.82|513.79|510.91|0
1656440600000|2022-06-28 18:23:20|513.96|511.08|513.46|510.58|513.96|511.08|513.46|510.58|0
1656440610000|2022-06-28 18:23:30|513.79|510.91|513.79|510.91|513.79|510.91|513.63|510.75|0
1656440620000|2022-06-28 18:23:40|514.13|511.25|514.13|511.25|514.3|511.42|514.13|511.25|0
1656440630000|2022-06-28 18:23:50|514.3|511.42|514.3|511.42|514.3|511.42|514.13|511.25|0
1656440640000|2022-06-28 18:24:00|514.46|511.58|514.3|511.42|514.46|511.58|514.13|511.25|0
1656440650000|2022-06-28 18:24:10|514.46|511.58|514.13|511.25|514.46|511.58|514.13|511.25|0
1656440660000|2022-06-28 18:24:20|514.3|511.42|514.3|511.42|514.3|511.42|514.3|511.42|0
1656440670000|2022-06-28 18:24:30|514.13|511.25|513.96|511.08|514.13|511.25|513.79|510.91|0
1656440680000|2022-06-28 18:24:40|514.13|511.25|514.46|511.58|514.46|511.58|514.13|511.25|0
1656440690000|2022-06-28 18:24:50|514.63|511.75|514.3|511.42|514.63|511.75|514.3|511.42|0
1656440700000|2022-06-28 18:25:00|514.46|511.58|514.63|511.75|514.8|511.92|514.46|511.58|0
1656440710000|2022-06-28 18:25:10|514.8|511.92|514.63|511.75|514.8|511.92|514.63|511.75|0
1656440720000|2022-06-28 18:25:20|514.8|511.92|513.96|511.08|514.8|511.92|513.96|511.08|0
1656440730000|2022-06-28 18:25:30|513.79|510.91|513.96|511.08|513.96|511.08|513.79|510.91|0
1656440740000|2022-06-28 18:25:40|513.79|510.91|513.79|510.91|513.79|510.91|513.79|510.91|0
1656440750000|2022-06-28 18:25:50|513.63|510.75|513.63|510.75|513.63|510.75|513.63|510.75|0
1656440760000|2022-06-28 18:26:00|513.79|510.91|513.63|510.75|513.79|510.91|513.63|510.75|0
1656440770000|2022-06-28 18:26:10|513.79|510.91|513.63|510.75|513.79|510.91|513.63|510.75|0
1656440780000|2022-06-28 18:26:20|513.46|510.58|512.96|510.08|513.46|510.58|512.96|510.08|0
1656440790000|2022-06-28 18:26:30|513.12|510.24|513.29|510.41|513.46|510.58|513.12|510.24|0
1656440800000|2022-06-28 18:26:40|513.12|510.24|513.46|510.58|513.46|510.58|513.12|510.24|0
1656440810000|2022-06-28 18:26:50|513.79|510.91|513.79|510.91|513.79|510.91|513.63|510.75|0
1656440820000|2022-06-28 18:27:00|513.96|511.08|514.29|511.41|514.29|511.41|513.96|511.08|0
1656440830000|2022-06-28 18:27:10|514.46|511.58|513.96|511.08|514.46|511.58|513.79|510.91|0
1656440840000|2022-06-28 18:27:20|513.79|510.91|512.79|509.91|513.79|510.91|512.79|509.91|0
1656440850000|2022-06-28 18:27:30|512.96|510.08|513.29|510.41|513.63|510.75|512.96|510.08|0
1656440860000|2022-06-28 18:27:40|513.46|510.58|512.96|510.08|513.46|510.58|512.96|510.08|0
1656440870000|2022-06-28 18:27:50|512.79|509.91|512.79|509.91|512.96|510.08|512.79|509.91|0
1656440880000|2022-06-28 18:28:00|512.96|510.08|513.46|510.58|513.63|510.75|512.96|510.08|0
1656440890000|2022-06-28 18:28:10|513.63|510.75|513.96|511.08|513.96|511.08|513.63|510.75|0
1656440900000|2022-06-28 18:28:20|513.63|510.75|513.12|510.24|513.79|510.91|513.12|510.24|0
1656440910000|2022-06-28 18:28:30|513.46|510.58|513.29|510.41|513.46|510.58|512.96|510.08|0
1656440920000|2022-06-28 18:28:40|513.12|510.24|512.96|510.08|513.12|510.24|512.96|510.08|0
1656440930000|2022-06-28 18:28:50|512.46|509.58|512.79|509.91|512.79|509.91|512.46|509.58|0
1656440940000|2022-06-28 18:29:00|512.62|509.74|512.46|509.58|512.62|509.74|512.29|509.41|0
1656440950000|2022-06-28 18:29:10|512.62|509.74|512.62|509.74|512.79|509.91|512.62|509.74|0
1656440960000|2022-06-28 18:29:20|512.79|509.91|512.96|510.08|512.96|510.08|512.62|509.74|0
1656440970000|2022-06-28 18:29:30|512.62|509.74|512.62|509.74|512.71|509.83|512.62|509.74|0
1656440980000|2022-06-28 18:29:40|512.79|509.91|512.88|510|512.96|510.08|512.79|509.91|0
1656440990000|2022-06-28 18:29:50|512.62|509.74|512.62|509.74|512.62|509.74|512.46|509.58|0
1656441000000|2022-06-28 18:30:00|513.29|510.41|513.38|510.5|513.38|510.5|513.29|510.41|0
1656441010000|2022-06-28 18:30:10|513.46|510.58|514.29|511.41|514.29|511.41|513.46|510.58|0
1656441020000|2022-06-28 18:30:20|514.46|511.58|514.29|511.41|514.46|511.58|514.29|511.41|0
1656441030000|2022-06-28 18:30:30|514.46|511.58|514.63|511.75|514.63|511.75|514.46|511.58|0
1656441040000|2022-06-28 18:30:40|514.46|511.58|514.8|511.92|514.8|511.92|514.46|511.58|0
1656441050000|2022-06-28 18:30:50|514.63|511.75|514.63|511.75|514.8|511.92|514.63|511.75|0
1656441060000|2022-06-28 18:31:00|514.46|511.58|514.29|511.41|514.8|511.92|514.29|511.41|0
1656441070000|2022-06-28 18:31:10|514.46|511.58|514.63|511.75|514.63|511.75|514.29|511.41|0
1656441080000|2022-06-28 18:31:20|514.46|511.58|514.46|511.58|514.63|511.75|514.46|511.58|0
1656441090000|2022-06-28 18:31:30|514.29|511.41|514.29|511.41|514.29|511.41|514.29|511.41|0
1656441100000|2022-06-28 18:31:40|514.63|511.75|514.8|511.92|514.8|511.92|514.63|511.75|0
1656441110000|2022-06-28 18:31:50|515.13|512.25|514.8|511.92|515.3|512.42|514.8|511.92|0
1656441120000|2022-06-28 18:32:00|514.96|512.08|515.47|512.59|515.47|512.59|514.96|512.08|0
1656441130000|2022-06-28 18:32:10|515.63|512.75|515.63|512.75|515.63|512.75|515.63|512.75|0
1656441140000|2022-06-28 18:32:20|515.97|513.09|515.63|512.75|515.97|513.09|515.63|512.75|0
1656441150000|2022-06-28 18:32:30|515.47|512.59|515.97|513.09|515.97|513.09|515.47|512.59|0
1656441160000|2022-06-28 18:32:40|515.8|512.92|515.8|512.92|515.97|513.09|515.8|512.92|0
1656441170000|2022-06-28 18:32:50|515.63|512.75|515.47|512.59|515.8|512.92|515.47|512.59|0
1656441180000|2022-06-28 18:33:00|515.63|512.75|515.47|512.59|515.63|512.75|515.47|512.59|0
1656441190000|2022-06-28 18:33:10|515.63|512.75|515.8|512.92|515.8|512.92|515.63|512.75|0
1656441200000|2022-06-28 18:33:20|516.14|513.26|515.8|512.92|516.14|513.26|515.8|512.92|0
1656441210000|2022-06-28 18:33:30|515.97|513.09|515.8|512.92|515.97|513.09|515.63|512.75|0
1656441220000|2022-06-28 18:33:40|515.63|512.75|515.46|512.58|515.63|512.75|515.46|512.58|0
1656441230000|2022-06-28 18:33:50|515.3|512.42|515.8|512.92|515.8|512.92|515.13|512.25|0
1656441240000|2022-06-28 18:34:00|515.89|513.01|515.63|512.75|515.89|513.01|515.63|512.75|0
1656441250000|2022-06-28 18:34:10|515.97|513.09|516.14|513.26|516.14|513.26|515.97|513.09|0
1656441260000|2022-06-28 18:34:20|516.47|513.59|516.64|513.76|516.64|513.76|516.47|513.59|0
1656441270000|2022-06-28 18:34:30|516.81|513.93|516.64|513.76|516.81|513.93|516.64|513.76|0
1656441290000|2022-06-28 18:34:50|516.47|513.59|516.64|513.76|516.81|513.93|516.47|513.59|0
1656441300000|2022-06-28 18:35:00|516.81|513.93|517.14|514.26|517.14|514.26|516.81|513.93|0
1656441310000|2022-06-28 18:35:10|516.97|514.09|516.81|513.93|516.97|514.09|516.81|513.93|0
1656441320000|2022-06-28 18:35:20|517.14|514.26|517.48|514.6|517.48|514.6|517.14|514.26|0
1656441330000|2022-06-28 18:35:30|517.65|514.77|517.65|514.77|517.65|514.77|517.48|514.6|0
1656441340000|2022-06-28 18:35:40|517.48|514.6|517.65|514.77|517.65|514.77|517.48|514.6|0
1656441350000|2022-06-28 18:35:50|517.81|514.93|517.81|514.93|517.98|515.1|517.81|514.93|0
1656441360000|2022-06-28 18:36:00|517.48|514.6|517.64|514.76|517.65|514.77|517.48|514.6|0
1656441370000|2022-06-28 18:36:10|517.48|514.6|517.14|514.26|517.48|514.6|517.14|514.26|0
1656441380000|2022-06-28 18:36:20|517.31|514.43|517.31|514.43|517.31|514.43|517.14|514.26|0
1656441390000|2022-06-28 18:36:30|517.14|514.26|517.31|514.43|517.48|514.6|517.14|514.26|0
1656441400000|2022-06-28 18:36:40|517.14|514.26|517.64|514.76|517.81|514.93|517.14|514.26|0
1656441410000|2022-06-28 18:36:50|517.81|514.93|517.81|514.93|517.81|514.93|517.64|514.76|0
1656441420000|2022-06-28 18:37:00|517.98|515.1|517.98|515.1|518.15|515.27|517.98|515.1|0
1656441430000|2022-06-28 18:37:10|518.15|515.27|517.81|514.93|518.15|515.27|517.81|514.93|0
1656441440000|2022-06-28 18:37:20|518.15|515.27|517.48|514.6|518.15|515.27|517.48|514.6|0
1656441450000|2022-06-28 18:37:30|517.31|514.43|516.97|514.09|517.31|514.43|516.97|514.09|0
1656441460000|2022-06-28 18:37:40|517.31|514.43|517.48|514.6|517.48|514.6|517.14|514.26|0
1656441470000|2022-06-28 18:37:50|517.14|514.26|516.97|514.09|517.14|514.26|516.97|514.09|0
1656441480000|2022-06-28 18:38:00|516.8|513.92|517.48|514.6|517.48|514.6|516.8|513.92|0
1656441490000|2022-06-28 18:38:10|517.81|514.93|518.32|515.44|518.32|515.44|517.64|514.76|0
1656441500000|2022-06-28 18:38:20|517.98|515.1|517.31|514.43|517.98|515.1|517.31|514.43|0
1656441510000|2022-06-28 18:38:30|517.64|514.76|516.64|513.76|517.64|514.76|516.64|513.76|0
1656441520000|2022-06-28 18:38:40|517.14|514.26|517.48|514.6|517.48|514.6|516.8|513.92|0
1656441530000|2022-06-28 18:38:50|517.31|514.43|517.64|514.76|517.64|514.76|517.31|514.43|0
1656441540000|2022-06-28 18:39:00|518.15|515.27|518.48|515.6|518.48|515.6|518.15|515.27|0
1656441550000|2022-06-28 18:39:10|518.65|515.77|518.65|515.77|518.65|515.77|518.65|515.77|0
1656441560000|2022-06-28 18:39:20|518.82|515.94|518.99|516.11|518.99|516.11|518.82|515.94|0
1656441570000|2022-06-28 18:39:30|519.16|516.28|518.82|515.94|519.16|516.28|518.82|515.94|0
1656441580000|2022-06-28 18:39:40|518.65|515.77|518.65|515.77|518.65|515.77|518.48|515.6|0
1656441590000|2022-06-28 18:39:50|518.99|516.11|518.99|516.11|518.99|516.11|518.65|515.77|0
1656441600000|2022-06-28 18:40:00|519.16|516.28|519.33|516.45|519.33|516.45|518.99|516.11|0
1656441610000|2022-06-28 18:40:10|518.65|515.77|518.82|515.94|518.82|515.94|518.65|515.77|0
1656441620000|2022-06-28 18:40:20|518.65|515.77|518.82|515.94|518.82|515.94|518.48|515.6|0
1656441630000|2022-06-28 18:40:30|519.16|516.28|518.82|515.94|519.16|516.28|518.65|515.77|0
1656441640000|2022-06-28 18:40:40|519.16|516.28|519.32|516.44|519.49|516.61|519.16|516.28|0
1656441650000|2022-06-28 18:40:50|519.16|516.28|519.32|516.44|519.32|516.44|519.16|516.28|0
1656441660000|2022-06-28 18:41:00|519.16|516.28|518.82|515.94|519.16|516.28|518.82|515.94|0
1656441670000|2022-06-28 18:41:10|519.32|516.44|519.24|516.36|519.32|516.44|519.16|516.28|0
1656441680000|2022-06-28 18:41:20|519.32|516.44|519.83|516.95|519.83|516.95|519.32|516.44|0
1656441690000|2022-06-28 18:41:30|520|517.12|520|517.12|520|517.12|520|517.12|0
1656441700000|2022-06-28 18:41:40|520.17|517.29|519.66|516.78|520.17|517.29|519.66|516.78|0
1656441710000|2022-06-28 18:41:50|519.83|516.95|520|517.12|520|517.12|519.83|516.95|0
1656441720000|2022-06-28 18:42:00|519.83|516.95|519.49|516.61|519.83|516.95|519.49|516.61|0
1656441730000|2022-06-28 18:42:10|519.32|516.44|519.83|516.95|519.83|516.95|519.16|516.28|0
1656441740000|2022-06-28 18:42:20|520|517.12|520|517.12|520.17|517.29|520|517.12|0
1656441750000|2022-06-28 18:42:30|520.17|517.29|520.17|517.29|520.17|517.29|520|517.12|0
1656441760000|2022-06-28 18:42:40|520|517.12|520.17|517.29|520.17|517.29|520|517.12|0
1656441780000|2022-06-28 18:43:00|520|517.12|520|517.12|520.17|517.29|520|517.12|0
1656441790000|2022-06-28 18:43:10|520.17|517.29|519.83|516.95|520.17|517.29|519.66|516.78|0
1656441800000|2022-06-28 18:43:20|519.66|516.78|519.66|516.78|519.66|516.78|519.66|516.78|0
1656441810000|2022-06-28 18:43:30|519.16|516.28|519.16|516.28|519.32|516.44|519.16|516.28|0
1656441820000|2022-06-28 18:43:40|519.32|516.44|518.65|515.77|519.32|516.44|518.65|515.77|0
1656441830000|2022-06-28 18:43:50|518.82|515.94|518.65|515.77|519.16|516.28|518.65|515.77|0
1656441840000|2022-06-28 18:44:00|518.48|515.6|517.75|514.87|518.65|515.77|517.75|514.87|0
1656441850000|2022-06-28 18:44:10|517.42|514.54|518.43|515.55|519.95|517.07|517.42|514.54|0
1656441860000|2022-06-28 18:44:20|518.35|515.47|517.93|515.05|518.43|515.55|517.93|515.05|0
1656441870000|2022-06-28 18:44:30|517.76|514.88|518.09|515.21|518.09|515.21|517.59|514.71|0
1656441880000|2022-06-28 18:44:40|517.76|514.88|517.93|515.05|517.93|515.05|517.76|514.88|0
1656441890000|2022-06-28 18:44:50|517.76|514.88|517.59|514.71|517.76|514.88|517.42|514.54|0
1656441900000|2022-06-28 18:45:00|517.42|514.54|516.85|513.97|517.93|515.05|516.85|513.97|0
1656441910000|2022-06-28 18:45:10|517.01|514.13|517.35|514.47|517.35|514.47|517.01|514.13|0
1656441920000|2022-06-28 18:45:20|517.52|514.64|517.18|514.3|517.52|514.64|517.18|514.3|0
1656441930000|2022-06-28 18:45:30|517.01|514.13|517.18|514.3|517.18|514.3|516.85|513.97|0
1656441940000|2022-06-28 18:45:40|517.01|514.13|516.68|513.8|517.18|514.3|516.68|513.8|0
1656441950000|2022-06-28 18:45:50|516.51|513.63|515.84|512.96|516.51|513.63|515.84|512.96|0
1656441960000|2022-06-28 18:46:00|516.01|513.13|516.01|513.13|516.51|513.63|516.01|513.13|0
1656441970000|2022-06-28 18:46:10|515.84|512.96|515.84|512.96|515.84|512.96|515.67|512.79|0
1656441980000|2022-06-28 18:46:20|515.67|512.79|515.17|512.29|515.67|512.79|515.17|512.29|0
1656441990000|2022-06-28 18:46:30|515.67|512.79|515.67|512.79|515.67|512.79|515.5|512.62|0
1656442000000|2022-06-28 18:46:40|515.59|512.71|515.17|512.29|515.67|512.79|515.17|512.29|0
1656442010000|2022-06-28 18:46:50|515.33|512.45|514.83|511.95|515.33|512.45|514.83|511.95|0
1656442020000|2022-06-28 18:47:00|515.33|512.45|514.83|511.95|515.33|512.45|514.83|511.95|0
1656442030000|2022-06-28 18:47:10|514.66|511.78|514.16|511.28|514.66|511.78|514.16|511.28|0
1656442040000|2022-06-28 18:47:20|514.33|511.45|514.66|511.78|514.66|511.78|514.33|511.45|0
1656442050000|2022-06-28 18:47:30|514.33|511.45|514.16|511.28|514.33|511.45|514.16|511.28|0
1656442060000|2022-06-28 18:47:40|513.99|511.11|513.99|511.11|513.99|511.11|513.83|510.95|0
1656442070000|2022-06-28 18:47:50|513.66|510.78|513.49|510.61|513.66|510.78|513.49|510.61|0
1656442080000|2022-06-28 18:48:00|513.83|510.95|514.5|511.62|514.5|511.62|513.83|510.95|0
1656442090000|2022-06-28 18:48:10|513.99|511.11|514.16|511.28|514.16|511.28|513.99|511.11|0
1656442100000|2022-06-28 18:48:20|513.99|511.11|513.49|510.61|513.99|511.11|513.49|510.61|0
1656442110000|2022-06-28 18:48:30|513.66|510.78|513.66|510.78|513.66|510.78|513.49|510.61|0
1656442120000|2022-06-28 18:48:40|513.32|510.44|512.65|509.77|513.66|510.78|512.65|509.77|0
1656442130000|2022-06-28 18:48:50|512.82|509.94|512.15|509.27|512.99|510.11|512.15|509.27|0
1656442140000|2022-06-28 18:49:00|511.98|509.1|511.65|508.77|511.98|509.1|511.48|508.6|0
1656442150000|2022-06-28 18:49:10|511.98|509.1|511.98|509.1|512.15|509.27|511.82|508.94|0
1656442160000|2022-06-28 18:49:20|511.65|508.77|511.48|508.6|511.65|508.77|511.48|508.6|0
1656442170000|2022-06-28 18:49:30|511.4|508.52|511.48|508.6|511.48|508.6|511.32|508.44|0
1656442180000|2022-06-28 18:49:40|512.15|509.27|512.15|509.27|512.32|509.44|512.15|509.27|0
1656442190000|2022-06-28 18:49:50|511.65|508.77|511.48|508.6|511.65|508.77|511.32|508.44|0
1656442200000|2022-06-28 18:50:00|511.65|508.77|511.32|508.44|511.65|508.77|511.32|508.44|0
1656442210000|2022-06-28 18:50:10|511.48|508.6|511.82|508.94|511.82|508.94|511.48|508.6|0
1656442220000|2022-06-28 18:50:20|512.07|509.19|512.15|509.27|512.15|509.27|511.98|509.1|0
1656442230000|2022-06-28 18:50:30|511.98|509.1|511.65|508.77|512.15|509.27|511.65|508.77|0
1656442240000|2022-06-28 18:50:40|511.82|508.94|511.98|509.1|511.98|509.1|511.65|508.77|0
1656442250000|2022-06-28 18:50:50|512.49|509.61|512.65|509.77|512.82|509.94|512.49|509.61|0
1656442260000|2022-06-28 18:51:00|512.82|509.94|512.99|510.11|512.99|510.11|512.65|509.77|0
1656442270000|2022-06-28 18:51:10|513.15|510.27|512.82|509.94|513.15|510.27|512.82|509.94|0
1656442280000|2022-06-28 18:51:20|512.99|510.11|512.65|509.77|512.99|510.11|512.65|509.77|0
1656442290000|2022-06-28 18:51:30|512.82|509.94|512.65|509.77|512.82|509.94|512.49|509.61|0
1656442300000|2022-06-28 18:51:40|512.49|509.61|512.65|509.77|512.65|509.77|512.49|509.61|0
1656442310000|2022-06-28 18:51:50|512.82|509.94|512.82|509.94|512.82|509.94|512.82|509.94|0
1656442320000|2022-06-28 18:52:00|512.99|510.11|513.15|510.27|513.15|510.27|512.99|510.11|0
1656442330000|2022-06-28 18:52:10|513.32|510.44|513.49|510.61|513.66|510.78|513.32|510.44|0
1656442340000|2022-06-28 18:52:20|513.66|510.78|513.82|510.94|513.99|511.11|513.66|510.78|0
1656442350000|2022-06-28 18:52:30|513.99|511.11|513.99|511.11|513.99|511.11|513.99|511.11|0
1656442360000|2022-06-28 18:52:40|514.16|511.28|513.99|511.11|514.16|511.28|513.99|511.11|0
1656442370000|2022-06-28 18:52:50|513.82|510.94|513.99|511.11|513.99|511.11|513.66|510.78|0
1656442380000|2022-06-28 18:53:00|514.16|511.28|513.49|510.61|514.16|511.28|513.49|510.61|0
1656442390000|2022-06-28 18:53:10|513.15|510.27|513.49|510.61|513.49|510.61|513.15|510.27|0
1656442400000|2022-06-28 18:53:20|513.66|510.78|513.82|510.94|513.82|510.94|513.66|510.78|0
1656442410000|2022-06-28 18:53:30|513.32|510.44|513.32|510.44|513.49|510.61|513.32|510.44|0
1656442420000|2022-06-28 18:53:40|513.15|510.27|512.99|510.11|513.15|510.27|512.99|510.11|0
1656442430000|2022-06-28 18:53:50|513.15|510.27|512.48|509.6|513.15|510.27|512.48|509.6|0
1656442440000|2022-06-28 18:54:00|512.82|509.94|512.99|510.11|512.99|510.11|512.48|509.6|0
1656442450000|2022-06-28 18:54:10|513.15|510.27|512.99|510.11|513.15|510.27|512.99|510.11|0
1656442460000|2022-06-28 18:54:20|512.82|509.94|512.99|510.11|512.99|510.11|512.82|509.94|0
1656442470000|2022-06-28 18:54:30|512.82|509.94|512.82|509.94|512.99|510.11|512.82|509.94|0
1656442480000|2022-06-28 18:54:40|513.15|510.27|512.99|510.11|513.32|510.44|512.99|510.11|0
1656442490000|2022-06-28 18:54:50|513.15|510.27|512.82|509.94|513.15|510.27|512.82|509.94|0
1656442500000|2022-06-28 18:55:00|512.65|509.77|511.98|509.1|512.65|509.77|511.98|509.1|0
1656442510000|2022-06-28 18:55:10|511.82|508.94|511.65|508.77|511.82|508.94|511.65|508.77|0
1656442520000|2022-06-28 18:55:20|511.82|508.94|512.32|509.44|512.32|509.44|511.82|508.94|0
1656442530000|2022-06-28 18:55:30|512.48|509.6|512.48|509.6|512.48|509.6|512.48|509.6|0
1656442540000|2022-06-28 18:55:40|512.82|509.94|513.15|510.27|513.15|510.27|512.82|509.94|0
1656442550000|2022-06-28 18:55:50|513.49|510.61|513.99|511.11|513.99|511.11|513.49|510.61|0
1656442560000|2022-06-28 18:56:00|513.82|510.94|514.49|511.61|514.49|511.61|513.82|510.94|0
1656442570000|2022-06-28 18:56:10|514.66|511.78|514.49|511.61|514.83|511.95|514.49|511.61|0
1656442580000|2022-06-28 18:56:20|514.66|511.78|514.49|511.61|515|512.12|514.33|511.45|0
1656442590000|2022-06-28 18:56:30|514.33|511.45|514.83|511.95|515|512.12|514.33|511.45|0
1656442600000|2022-06-28 18:56:40|515|512.12|514.83|511.95|515|512.12|514.83|511.95|0
1656442610000|2022-06-28 18:56:50|514.49|511.61|514.83|511.95|514.83|511.95|514.49|511.61|0
1656442620000|2022-06-28 18:57:00|514.66|511.78|513.66|510.78|514.66|511.78|513.66|510.78|0
1656442630000|2022-06-28 18:57:10|513.32|510.44|513.32|510.44|513.41|510.53|513.32|510.44|0
1656442640000|2022-06-28 18:57:20|513.66|510.78|513.49|510.61|513.66|510.78|513.49|510.61|0
1656442650000|2022-06-28 18:57:30|513.66|510.78|513.32|510.44|513.66|510.78|513.32|510.44|0
1656442660000|2022-06-28 18:57:40|513.99|511.11|513.99|511.11|513.99|511.11|513.82|510.94|0
1656442670000|2022-06-28 18:57:50|513.82|510.94|513.82|510.94|513.99|511.11|513.82|510.94|0
1656442680000|2022-06-28 18:58:00|513.65|510.77|514.66|511.78|514.66|511.78|513.65|510.77|0
1656442690000|2022-06-28 18:58:10|514.32|511.44|514.32|511.44|514.49|511.61|514.32|511.44|0
1656442700000|2022-06-28 18:58:20|514.16|511.28|513.65|510.77|514.16|511.28|513.65|510.77|0
1656442710000|2022-06-28 18:58:30|513.99|511.11|513.99|511.11|514.16|511.28|513.99|511.11|0
1656442720000|2022-06-28 18:58:40|514.16|511.28|513.99|511.11|514.16|511.28|513.99|511.11|0
1656442730000|2022-06-28 18:58:50|514.16|511.28|514.49|511.61|514.49|511.61|513.99|511.11|0
1656442740000|2022-06-28 18:59:00|514.16|511.28|513.82|510.94|514.32|511.44|513.82|510.94|0
1656442750000|2022-06-28 18:59:10|514.32|511.44|514.49|511.61|514.66|511.78|514.32|511.44|0
1656442760000|2022-06-28 18:59:20|514.32|511.44|514.49|511.61|514.49|511.61|514.32|511.44|0
1656442770000|2022-06-28 18:59:30|514.58|511.7|514.49|511.61|514.58|511.7|514.32|511.44|0
1656442780000|2022-06-28 18:59:40|514.32|511.44|513.82|510.94|514.32|511.44|513.82|510.94|0
1656442790000|2022-06-28 18:59:50|513.99|511.11|514.49|511.61|514.66|511.78|513.99|511.11|0
1656442800000|2022-06-28 19:00:00|514.83|511.95|513.99|511.11|514.83|511.95|513.99|511.11|0
1656442810000|2022-06-28 19:00:10|514.66|511.78|514.66|511.78|514.66|511.78|514.49|511.61|0
1656442820000|2022-06-28 19:00:20|514.49|511.61|513.82|510.94|514.49|511.61|513.82|510.94|0
1656442830000|2022-06-28 19:00:30|513.65|510.77|513.15|510.27|513.65|510.77|513.15|510.27|0
1656442840000|2022-06-28 19:00:40|513.32|510.44|513.15|510.27|513.32|510.44|512.65|509.77|0
1656442850000|2022-06-28 19:00:50|512.98|510.1|513.15|510.27|513.15|510.27|512.98|510.1|0
1656442860000|2022-06-28 19:01:00|513.32|510.44|514.32|511.44|514.32|511.44|513.32|510.44|0
1656442870000|2022-06-28 19:01:10|514.49|511.61|514.16|511.28|514.49|511.61|513.65|510.77|0
1656442880000|2022-06-28 19:01:20|514.32|511.44|514.32|511.44|514.32|511.44|514.16|511.28|0
1656442890000|2022-06-28 19:01:30|513.99|511.11|513.65|510.77|513.99|511.11|513.65|510.77|0
1656442900000|2022-06-28 19:01:40|513.32|510.44|513.15|510.27|513.32|510.44|512.98|510.1|0
1656442910000|2022-06-28 19:01:50|512.82|509.94|512.48|509.6|512.98|510.1|512.48|509.6|0
1656442920000|2022-06-28 19:02:00|512.31|509.43|512.31|509.43|512.48|509.6|512.15|509.27|0
1656442930000|2022-06-28 19:02:10|512.48|509.6|512.48|509.6|512.65|509.77|512.15|509.27|0
1656442940000|2022-06-28 19:02:20|512.31|509.43|513.49|510.61|513.49|510.61|512.31|509.43|0
1656442950000|2022-06-28 19:02:30|513.65|510.77|514.16|511.28|514.16|511.28|513.65|510.77|0
1656442960000|2022-06-28 19:02:40|514.49|511.61|514.16|511.28|514.49|511.61|513.82|510.94|0
1656442970000|2022-06-28 19:02:50|513.99|511.11|514.16|511.28|514.16|511.28|513.82|510.94|0
1656442980000|2022-06-28 19:03:00|514.66|511.78|515.16|512.28|515.16|512.28|514.66|511.78|0
1656442990000|2022-06-28 19:03:10|515.5|512.62|516|513.12|516|513.12|515.5|512.62|0
1656443000000|2022-06-28 19:03:20|515.92|513.04|517.01|514.13|517.01|514.13|515.92|513.04|0
1656443010000|2022-06-28 19:03:30|517.18|514.3|517.01|514.13|517.18|514.3|517.01|514.13|0
1656443020000|2022-06-28 19:03:40|517.18|514.3|517.35|514.47|517.51|514.63|517.18|514.3|0
1656443030000|2022-06-28 19:03:50|517.68|514.8|518.02|515.14|518.02|515.14|517.35|514.47|0
1656443040000|2022-06-28 19:04:00|517.85|514.97|517.01|514.13|517.85|514.97|517.01|514.13|0
1656443050000|2022-06-28 19:04:10|516.84|513.96|517.68|514.8|517.68|514.8|516.67|513.79|0
1656443060000|2022-06-28 19:04:20|518.02|515.14|517.85|514.97|518.02|515.14|517.6|514.72|0
1656443070000|2022-06-28 19:04:30|517.68|514.8|518.02|515.14|518.02|515.14|517.68|514.8|0
1656443080000|2022-06-28 19:04:40|518.19|515.31|518.02|515.14|518.19|515.31|518.02|515.14|0
1656443090000|2022-06-28 19:04:50|517.85|514.97|518.02|515.14|518.02|515.14|517.68|514.8|0
1656443100000|2022-06-28 19:05:00|517.85|514.97|518.02|515.14|518.19|515.31|517.85|514.97|0
1656443110000|2022-06-28 19:05:10|517.85|514.97|517.51|514.63|517.85|514.97|517.34|514.46|0
1656443120000|2022-06-28 19:05:20|517.68|514.8|517.43|514.55|518.02|515.14|517.43|514.55|0
1656443130000|2022-06-28 19:05:30|517.34|514.46|517.34|514.46|517.34|514.46|517.18|514.3|0
1656443140000|2022-06-28 19:05:40|517.01|514.13|518.19|515.31|518.19|515.31|517.01|514.13|0
1656443150000|2022-06-28 19:05:50|518.02|515.14|519.2|516.32|519.2|516.32|518.02|515.14|0
1656443160000|2022-06-28 19:06:00|519.37|516.49|519.37|516.49|519.37|516.49|519.37|516.49|0
1656443170000|2022-06-28 19:06:10|519.2|516.32|519.03|516.15|519.53|516.65|519.03|516.15|0
1656443180000|2022-06-28 19:06:20|518.86|515.98|518.86|515.98|518.86|515.98|518.52|515.64|0
1656443190000|2022-06-28 19:06:30|519.03|516.15|518.52|515.64|519.03|516.15|518.52|515.64|0
1656443200000|2022-06-28 19:06:40|518.69|515.81|518.69|515.81|518.69|515.81|518.52|515.64|0
1656443210000|2022-06-28 19:06:50|518.86|515.98|519.03|516.15|519.2|516.32|518.86|515.98|0
1656443220000|2022-06-28 19:07:00|518.69|515.81|518.86|515.98|518.86|515.98|518.69|515.81|0
1656443230000|2022-06-28 19:07:10|518.69|515.81|518.69|515.81|518.69|515.81|518.69|515.81|0
1656443240000|2022-06-28 19:07:20|518.86|515.98|519.03|516.15|519.03|516.15|518.86|515.98|0
1656443250000|2022-06-28 19:07:30|519.2|516.32|519.03|516.15|519.2|516.32|519.03|516.15|0
1656443260000|2022-06-28 19:07:40|519.2|516.32|519.2|516.32|519.28|516.4|519.03|516.15|0
1656443270000|2022-06-28 19:07:50|519.36|516.48|519.53|516.65|519.53|516.65|519.36|516.48|0
1656443290000|2022-06-28 19:08:10|519.36|516.48|519.53|516.65|519.53|516.65|519.36|516.48|0
1656443300000|2022-06-28 19:08:20|519.2|516.32|519.03|516.15|519.2|516.32|519.03|516.15|0
1656443310000|2022-06-28 19:08:30|518.86|515.98|519.36|516.48|519.36|516.48|518.86|515.98|0
1656443320000|2022-06-28 19:08:40|519.2|516.32|519.36|516.48|519.36|516.48|519.2|516.32|0
1656443330000|2022-06-28 19:08:50|519.03|516.15|518.69|515.81|519.03|516.15|518.69|515.81|0
1656443340000|2022-06-28 19:09:00|518.86|515.98|519.2|516.32|519.36|516.48|518.86|515.98|0
1656443350000|2022-06-28 19:09:10|519.03|516.15|519.03|516.15|519.36|516.48|519.03|516.15|0
1656443360000|2022-06-28 19:09:20|519.2|516.32|519.03|516.15|519.2|516.32|519.03|516.15|0
1656443370000|2022-06-28 19:09:30|518.86|515.98|518.35|515.47|519.03|516.15|518.35|515.47|0
1656443380000|2022-06-28 19:09:40|518.02|515.14|517.68|514.8|518.18|515.3|517.68|514.8|0
1656443390000|2022-06-28 19:09:50|517.85|514.97|517.85|514.97|517.85|514.97|517.51|514.63|0
1656443400000|2022-06-28 19:10:00|517.68|514.8|517.34|514.46|517.68|514.8|517.34|514.46|0
1656443410000|2022-06-28 19:10:10|516.5|513.62|516|513.12|516.67|513.79|516|513.12|0
1656443420000|2022-06-28 19:10:20|516.17|513.29|516.33|513.45|516.33|513.45|516.17|513.29|0
1656443430000|2022-06-28 19:10:30|516.17|513.29|516.17|513.29|516.17|513.29|516|513.12|0
1656443440000|2022-06-28 19:10:40|516.67|513.79|516.5|513.62|516.67|513.79|516.33|513.45|0
1656443450000|2022-06-28 19:10:50|516.33|513.45|516.5|513.62|516.5|513.62|516.33|513.45|0
1656443460000|2022-06-28 19:11:00|516.33|513.45|515.83|512.95|516.33|513.45|515.83|512.95|0
1656443470000|2022-06-28 19:11:10|515.49|512.61|515.33|512.45|515.49|512.61|515.33|512.45|0
1656443480000|2022-06-28 19:11:20|515.83|512.95|516.33|513.45|516.33|513.45|515.83|512.95|0
1656443490000|2022-06-28 19:11:30|516.5|513.62|517.68|514.8|517.68|514.8|516.5|513.62|0
1656443500000|2022-06-28 19:11:40|518.02|515.14|518.18|515.3|518.18|515.3|517.85|514.97|0
1656443510000|2022-06-28 19:11:50|519.03|516.15|518.18|515.3|519.03|516.15|518.18|515.3|0
1656443520000|2022-06-28 19:12:00|518.52|515.64|518.69|515.81|518.86|515.98|518.52|515.64|0
1656443530000|2022-06-28 19:12:10|518.86|515.98|518.52|515.64|519.03|516.15|518.52|515.64|0
1656443540000|2022-06-28 19:12:20|518.35|515.47|518.02|515.14|518.35|515.47|518.02|515.14|0
1656443550000|2022-06-28 19:12:30|518.35|515.47|518.27|515.39|518.35|515.47|518.27|515.39|0
1656443560000|2022-06-28 19:12:40|518.02|515.14|518.18|515.3|518.18|515.3|518.02|515.14|0
1656443570000|2022-06-28 19:12:50|518.35|515.47|518.35|515.47|518.52|515.64|518.35|515.47|0
1656443580000|2022-06-28 19:13:00|518.52|515.64|519.03|516.15|519.19|516.31|518.52|515.64|0
1656443590000|2022-06-28 19:13:10|519.19|516.31|519.19|516.31|519.36|516.48|519.19|516.31|0
1656443600000|2022-06-28 19:13:20|519.36|516.48|519.36|516.48|519.53|516.65|519.36|516.48|0
1656443610000|2022-06-28 19:13:30|519.19|516.31|519.36|516.48|519.36|516.48|519.19|516.31|0
1656443620000|2022-06-28 19:13:40|519.53|516.65|519.53|516.65|519.53|516.65|519.53|516.65|0
1656443630000|2022-06-28 19:13:50|519.36|516.48|519.36|516.48|519.36|516.48|519.19|516.31|0
1656443640000|2022-06-28 19:14:00|519.19|516.31|518.27|515.39|519.19|516.31|518.27|515.39|0
1656443650000|2022-06-28 19:14:10|517.76|514.88|517.93|515.05|518.1|515.22|517.76|514.88|0
1656443660000|2022-06-28 19:14:20|517.59|514.71|518.1|515.22|518.1|515.22|517.59|514.71|0
1656443670000|2022-06-28 19:14:30|517.93|515.05|517.59|514.71|517.93|515.05|517.59|514.71|0
1656443680000|2022-06-28 19:14:40|517.42|514.54|517.26|514.38|517.42|514.54|517.26|514.38|0
1656443690000|2022-06-28 19:14:50|516.41|513.53|516.41|513.53|516.58|513.7|516.41|513.53|0
1656443700000|2022-06-28 19:15:00|516.25|513.37|517.09|514.21|517.26|514.38|516.25|513.37|0
1656443710000|2022-06-28 19:15:10|517.42|514.54|516.92|514.04|517.42|514.54|516.58|513.7|0
1656443720000|2022-06-28 19:15:20|516.75|513.87|516.58|513.7|516.92|514.04|516.58|513.7|0
1656443730000|2022-06-28 19:15:30|516.75|513.87|517.09|514.21|517.09|514.21|516.75|513.87|0
1656443740000|2022-06-28 19:15:40|516.92|514.04|517.76|514.88|517.76|514.88|516.92|514.04|0
1656443750000|2022-06-28 19:15:50|517.59|514.71|517.76|514.88|517.93|515.05|517.59|514.71|0
1656443760000|2022-06-28 19:16:00|517.26|514.38|517.09|514.21|517.26|514.38|516.92|514.04|0
1656443770000|2022-06-28 19:16:10|516.92|514.04|515.91|513.03|516.92|514.04|515.91|513.03|0
1656443780000|2022-06-28 19:16:20|516.25|513.37|517.26|514.38|517.42|514.54|516.25|513.37|0
1656443790000|2022-06-28 19:16:30|516.92|514.04|516.25|513.37|516.92|514.04|516.25|513.37|0
1656443800000|2022-06-28 19:16:40|516.08|513.2|516.08|513.2|516.08|513.2|515.91|513.03|0
1656443810000|2022-06-28 19:16:50|515.91|513.03|515.91|513.03|515.91|513.03|515.91|513.03|0
1656443820000|2022-06-28 19:17:00|515.57|512.69|515.57|512.69|515.57|512.69|515.57|512.69|0
1656443840000|2022-06-28 19:17:20|516.08|513.2|516.58|513.7|516.58|513.7|516.08|513.2|0
1656443850000|2022-06-28 19:17:30|516.41|513.53|516.41|513.53|516.41|513.53|516.41|513.53|0
1656443860000|2022-06-28 19:17:40|515.91|513.03|516.08|513.2|516.08|513.2|515.74|512.86|0
1656443870000|2022-06-28 19:17:50|515.91|513.03|515.57|512.69|515.91|513.03|515.57|512.69|0
1656443880000|2022-06-28 19:18:00|515.4|512.52|515.4|512.52|515.57|512.69|515.4|512.52|0
1656443890000|2022-06-28 19:18:10|515.91|513.03|515.4|512.52|515.91|513.03|515.4|512.52|0
1656443900000|2022-06-28 19:18:20|515.57|512.69|515.57|512.69|515.74|512.86|515.57|512.69|0
1656443910000|2022-06-28 19:18:30|515.4|512.52|515.4|512.52|515.57|512.69|515.4|512.52|0
1656443920000|2022-06-28 19:18:40|515.57|512.69|514.73|511.85|515.57|512.69|514.73|511.85|0
1656443930000|2022-06-28 19:18:50|514.4|511.52|514.73|511.85|515.07|512.19|514.4|511.52|0
1656443940000|2022-06-28 19:19:00|514.9|512.02|514.56|511.68|514.9|512.02|514.56|511.68|0
1656443950000|2022-06-28 19:19:10|514.4|511.52|514.23|511.35|514.4|511.52|514.23|511.35|0
1656443960000|2022-06-28 19:19:20|514.4|511.52|514.23|511.35|514.4|511.52|514.23|511.35|0
1656443970000|2022-06-28 19:19:30|514.4|511.52|514.56|511.68|514.56|511.68|514.4|511.52|0
1656443980000|2022-06-28 19:19:40|514.4|511.52|514.06|511.18|514.4|511.52|514.06|511.18|0
1656443990000|2022-06-28 19:19:50|514.23|511.35|514.56|511.68|514.73|511.85|514.23|511.35|0
1656444000000|2022-06-28 19:20:00|514.73|511.85|516.08|513.2|516.08|513.2|514.73|511.85|0
1656444010000|2022-06-28 19:20:10|516.24|513.36|516.75|513.87|516.75|513.87|516.08|513.2|0
1656444020000|2022-06-28 19:20:20|516.58|513.7|516.58|513.7|516.58|513.7|516.58|513.7|0
1656444030000|2022-06-28 19:20:30|516.08|513.2|515.91|513.03|516.08|513.2|515.91|513.03|0
1656444040000|2022-06-28 19:20:40|516.08|513.2|516.08|513.2|516.08|513.2|515.91|513.03|0
1656444050000|2022-06-28 19:20:50|516.58|513.7|516.08|513.2|516.58|513.7|516.08|513.2|0
1656444060000|2022-06-28 19:21:00|515.74|512.86|515.91|513.03|516.41|513.53|515.74|512.86|0
1656444070000|2022-06-28 19:21:10|515.99|513.11|515.74|512.86|515.99|513.11|515.74|512.86|0
1656444080000|2022-06-28 19:21:20|516.08|513.2|516.08|513.2|516.08|513.2|515.91|513.03|0
1656444090000|2022-06-28 19:21:30|515.74|512.86|515.4|512.52|515.74|512.86|515.4|512.52|0
1656444100000|2022-06-28 19:21:40|515.57|512.69|515.57|512.69|515.74|512.86|515.49|512.61|0
1656444110000|2022-06-28 19:21:50|515.4|512.52|514.4|511.52|515.4|512.52|514.4|511.52|0
1656444120000|2022-06-28 19:22:00|514.73|511.85|514.23|511.35|514.9|512.02|514.23|511.35|0
1656444130000|2022-06-28 19:22:10|514.06|511.18|514.06|511.18|514.06|511.18|513.89|511.01|0
1656444140000|2022-06-28 19:22:20|513.89|511.01|513.89|511.01|513.89|511.01|513.72|510.84|0
1656444150000|2022-06-28 19:22:30|514.06|511.18|514.56|511.68|514.56|511.68|514.06|511.18|0
1656444160000|2022-06-28 19:22:40|514.39|511.51|514.39|511.51|514.39|511.51|514.23|511.35|0
1656444170000|2022-06-28 19:22:50|514.56|511.68|514.23|511.35|514.56|511.68|514.23|511.35|0
1656444180000|2022-06-28 19:23:00|514.06|511.18|514.06|511.18|514.23|511.35|514.06|511.18|0
1656444190000|2022-06-28 19:23:10|514.39|511.51|513.72|510.84|514.56|511.68|513.72|510.84|0
1656444200000|2022-06-28 19:23:20|513.89|511.01|513.72|510.84|513.89|511.01|513.72|510.84|0
1656444210000|2022-06-28 19:23:30|513.56|510.68|513.22|510.34|513.56|510.68|513.22|510.34|0
1656444220000|2022-06-28 19:23:40|513.39|510.51|513.05|510.17|513.39|510.51|513.05|510.17|0
1656444230000|2022-06-28 19:23:50|512.72|509.84|512.72|509.84|512.89|510.01|512.72|509.84|0
1656444240000|2022-06-28 19:24:00|512.55|509.67|513.39|510.51|513.39|510.51|512.55|509.67|0
1656444250000|2022-06-28 19:24:10|513.22|510.34|512.38|509.5|513.22|510.34|512.38|509.5|0
1656444260000|2022-06-28 19:24:20|512.05|509.17|511.88|509|512.38|509.5|511.88|509|0
1656444270000|2022-06-28 19:24:30|511.55|508.67|511.38|508.5|511.71|508.83|511.38|508.5|0
1656444280000|2022-06-28 19:24:40|511.21|508.33|511.55|508.67|511.55|508.67|511.21|508.33|0
1656444290000|2022-06-28 19:24:50|511.71|508.83|511.55|508.67|511.88|509|511.55|508.67|0
1656444300000|2022-06-28 19:25:00|511.04|508.16|511.55|508.67|511.55|508.67|511.04|508.16|0
1656444310000|2022-06-28 19:25:10|511.71|508.83|512.55|509.67|512.55|509.67|511.71|508.83|0
1656444320000|2022-06-28 19:25:20|512.88|510|512.72|509.84|512.88|510|512.55|509.67|0
1656444330000|2022-06-28 19:25:30|512.55|509.67|513.05|510.17|513.05|510.17|512.55|509.67|0
1656444340000|2022-06-28 19:25:40|513.39|510.51|513.55|510.67|513.55|510.67|513.39|510.51|0
1656444350000|2022-06-28 19:25:50|513.47|510.59|513.39|510.51|513.47|510.59|513.22|510.34|0
1656444360000|2022-06-28 19:26:00|513.55|510.67|513.22|510.34|513.55|510.67|513.22|510.34|0
1656444370000|2022-06-28 19:26:10|513.05|510.17|512.38|509.5|513.05|510.17|512.38|509.5|0
1656444380000|2022-06-28 19:26:20|512.05|509.17|511.71|508.83|512.05|509.17|511.71|508.83|0
1656444390000|2022-06-28 19:26:30|511.88|509|511.71|508.83|512.05|509.17|511.54|508.66|0
1656444400000|2022-06-28 19:26:40|512.38|509.5|512.88|510|512.88|510|512.38|509.5|0
1656444410000|2022-06-28 19:26:50|512.72|509.84|512.72|509.84|512.72|509.84|512.72|509.84|0
1656444420000|2022-06-28 19:27:00|512.55|509.67|512.81|510.41|512.88|510.41|512.55|509.67|0
1656444430000|2022-06-28 19:27:10|513.15|510.75|513.99|511.59|513.99|511.59|513.15|510.75|0
1656444440000|2022-06-28 19:27:20|514.15|511.75|515.45|513.05|515.45|513.05|513.99|511.59|0
1656444450000|2022-06-28 19:27:30|515.12|512.72|514.44|512.04|515.29|512.89|514.27|511.87|0
1656444460000|2022-06-28 19:27:40|513.85|511.45|514.86|512.46|514.86|512.46|513.85|511.45|0
1656444470000|2022-06-28 19:27:50|515.03|512.63|515.03|512.63|515.03|512.63|515.03|512.63|0
1656444480000|2022-06-28 19:28:00|514.86|512.46|514.35|511.95|514.86|512.46|514.35|511.95|0
1656444490000|2022-06-28 19:28:10|514.18|511.78|513.85|511.45|514.35|511.95|513.85|511.45|0
1656444500000|2022-06-28 19:28:20|513.68|511.28|514.02|511.62|514.02|511.62|513.68|511.28|0
1656444510000|2022-06-28 19:28:30|513.68|511.28|513.51|511.11|513.85|511.45|513.51|511.11|0
1656444520000|2022-06-28 19:28:40|513.68|511.28|513.17|510.77|513.68|511.28|513.17|510.77|0
1656444530000|2022-06-28 19:28:50|512.17|509.77|512.33|509.93|512.5|510.1|512.17|509.77|0
1656444540000|2022-06-28 19:29:00|511.83|509.43|512|509.6|512.5|510.1|511.66|509.26|0
1656444550000|2022-06-28 19:29:10|511.83|509.43|512.17|509.77|512.17|509.77|511.66|509.26|0
1656444560000|2022-06-28 19:29:20|511.83|509.43|512.5|510.1|512.5|510.1|511.83|509.43|0
1656444570000|2022-06-28 19:29:30|512.67|510.27|512.5|510.1|512.84|510.44|512.5|510.1|0
1656444580000|2022-06-28 19:29:40|512.67|510.27|512.17|509.77|512.67|510.27|512.17|509.77|0
1656444590000|2022-06-28 19:29:50|511.83|509.43|512.17|509.77|512.17|509.77|511.83|509.43|0
1656444600000|2022-06-28 19:30:00|513.17|510.77|511.83|509.43|513.51|511.11|511.83|509.43|0
1656444610000|2022-06-28 19:30:10|511.49|509.09|511.16|508.76|511.49|509.09|510.65|508.25|0
1656444620000|2022-06-28 19:30:20|510.82|508.42|510.65|508.25|510.82|508.42|510.65|508.25|0
1656444630000|2022-06-28 19:30:30|511.66|509.26|512.17|509.77|512.17|509.77|511.66|509.26|0
1656444640000|2022-06-28 19:30:40|512.42|510.02|512.5|510.1|512.84|510.44|512.17|509.77|0
1656444650000|2022-06-28 19:30:50|512.33|509.93|512.17|509.77|512.33|509.93|512|509.6|0
1656444660000|2022-06-28 19:31:00|512.84|510.44|513.17|510.77|513.17|510.77|512.84|510.44|0
1656444670000|2022-06-28 19:31:10|513.09|510.69|513.34|510.94|513.34|510.94|512.84|510.44|0
1656444680000|2022-06-28 19:31:20|512.84|510.44|513.17|510.77|513.17|510.77|512.84|510.44|0
1656444690000|2022-06-28 19:31:30|513.01|510.61|513.01|510.61|513.01|510.61|513.01|510.61|0
1656444700000|2022-06-28 19:31:40|513.34|510.94|511.49|509.09|513.34|510.94|511.49|509.09|0
1656444710000|2022-06-28 19:31:50|511.66|509.26|511.83|509.43|512.16|509.76|511.66|509.26|0
1656444720000|2022-06-28 19:32:00|511.49|509.09|511.83|509.43|511.83|509.43|511.49|509.09|0
1656444730000|2022-06-28 19:32:10|512|509.6|512.33|509.93|512.5|510.1|512|509.6|0
1656444740000|2022-06-28 19:32:20|512.16|509.76|512|509.6|512.16|509.76|512|509.6|0
1656444750000|2022-06-28 19:32:30|512.16|509.76|512|509.6|512.33|509.93|512|509.6|0
1656444760000|2022-06-28 19:32:40|512.33|509.93|511.32|508.92|512.33|509.93|511.32|508.92|0
1656444770000|2022-06-28 19:32:50|511.49|509.09|511.32|508.92|511.49|509.09|511.16|508.76|0
1656444780000|2022-06-28 19:33:00|511.16|508.76|511.83|509.43|511.83|509.43|511.16|508.76|0
1656444790000|2022-06-28 19:33:10|512|509.6|512.5|510.1|512.5|510.1|512|509.6|0
1656444800000|2022-06-28 19:33:20|512.67|510.27|512.84|510.44|512.84|510.44|512.33|509.93|0
1656444810000|2022-06-28 19:33:30|513|510.6|512.67|510.27|513|510.6|512.67|510.27|0
1656444820000|2022-06-28 19:33:40|513.34|510.94|513.51|511.11|513.51|511.11|513|510.6|0
1656444830000|2022-06-28 19:33:50|513.68|511.28|514.52|512.12|514.52|512.12|513.68|511.28|0
1656444840000|2022-06-28 19:34:00|514.01|511.61|513.85|511.45|514.52|512.12|513.85|511.45|0
1656444850000|2022-06-28 19:34:10|513.51|511.11|513.51|511.11|514.01|511.61|513.51|511.11|0
1656444860000|2022-06-28 19:34:20|513.68|511.28|513.34|510.94|514.01|511.61|513.34|510.94|0
1656444870000|2022-06-28 19:34:30|513.51|511.11|513.68|511.28|513.68|511.28|513.51|511.11|0
1656444880000|2022-06-28 19:34:40|513.85|511.45|514.18|511.78|514.18|511.78|513.85|511.45|0
1656444890000|2022-06-28 19:34:50|514.1|511.7|514.01|511.61|514.18|511.78|514.01|511.61|0
1656444900000|2022-06-28 19:35:00|513.68|511.28|513.51|511.11|514.01|511.61|513.51|511.11|0
1656444910000|2022-06-28 19:35:10|513.34|510.94|513.68|511.28|513.68|511.28|513.34|510.94|0
1656444920000|2022-06-28 19:35:20|513.85|511.45|513.68|511.28|513.85|511.45|513.34|510.94|0
1656444930000|2022-06-28 19:35:30|514.01|511.61|513.68|511.28|514.18|511.78|513.68|511.28|0
1656444940000|2022-06-28 19:35:40|514.01|511.61|513.51|511.11|514.01|511.61|513.51|511.11|0
1656444950000|2022-06-28 19:35:50|512.84|510.44|513.76|511.36|513.76|511.36|512.5|510.1|0
1656444960000|2022-06-28 19:36:00|514.01|511.61|513.17|510.77|514.01|511.61|513.17|510.77|0
1656444970000|2022-06-28 19:36:10|513|510.6|512.92|510.52|513|510.6|512.67|510.27|0
1656444980000|2022-06-28 19:36:20|512.67|510.27|513|510.6|513|510.6|512.67|510.27|0
1656444990000|2022-06-28 19:36:30|513.26|510.86|512.84|510.44|513.26|510.86|512.33|509.93|0
1656445000000|2022-06-28 19:36:40|513|510.6|513.26|510.86|513.26|510.86|513|510.6|0
1656445010000|2022-06-28 19:36:50|513.34|510.94|514.01|511.61|514.01|511.61|513.34|510.94|0
1656445020000|2022-06-28 19:37:00|514.18|511.78|514.69|512.29|514.69|512.29|514.18|511.78|0
1656445030000|2022-06-28 19:37:10|515.02|512.62|515.95|513.55|515.95|513.55|514.86|512.46|0
1656445040000|2022-06-28 19:37:20|515.78|513.38|515.61|513.21|515.78|513.38|515.28|512.88|0
1656445050000|2022-06-28 19:37:30|515.45|513.05|515.11|512.71|515.78|513.38|515.11|512.71|0
1656445060000|2022-06-28 19:37:40|515.45|513.05|515.28|512.88|515.78|513.38|515.28|512.88|0
1656445070000|2022-06-28 19:37:50|514.77|512.37|514.94|512.54|514.94|512.54|514.77|512.37|0
1656445080000|2022-06-28 19:38:00|515.11|512.71|515.61|513.21|515.61|513.21|515.11|512.71|0
1656445090000|2022-06-28 19:38:10|515.28|512.88|514.77|512.37|515.45|513.05|514.69|512.29|0
1656445100000|2022-06-28 19:38:20|514.6|512.2|514.94|512.54|514.94|512.54|514.6|512.2|0
1656445110000|2022-06-28 19:38:30|514.6|512.2|514.6|512.2|514.6|512.2|514.6|512.2|0
1656445120000|2022-06-28 19:38:40|514.77|512.37|515.45|513.05|515.61|513.21|514.77|512.37|0
1656445130000|2022-06-28 19:38:50|515.61|513.21|515.28|512.88|515.61|513.21|515.28|512.88|0
1656445140000|2022-06-28 19:39:00|515.11|512.71|515.11|512.71|515.28|512.88|515.11|512.71|0
1656445150000|2022-06-28 19:39:10|514.94|512.54|514.77|512.37|515.11|512.71|514.77|512.37|0
1656445160000|2022-06-28 19:39:20|514.69|512.29|514.44|512.04|514.77|512.37|514.44|512.04|0
1656445170000|2022-06-28 19:39:30|513.76|511.36|513.59|511.19|513.76|511.36|513.43|511.03|0
1656445180000|2022-06-28 19:39:40|513.43|511.03|513.43|511.03|513.43|511.03|513.43|511.03|0
1656445190000|2022-06-28 19:39:50|513.26|510.86|512.92|510.52|513.43|511.03|512.92|510.52|0
1656445200000|2022-06-28 19:40:00|512.75|510.35|512.59|510.19|512.75|510.35|512.42|510.02|0
1656445210000|2022-06-28 19:40:10|512.75|510.35|513.43|511.03|513.43|511.03|512.75|510.35|0
1656445220000|2022-06-28 19:40:20|513.09|510.69|512.51|510.11|513.09|510.69|512.51|510.11|0
1656445230000|2022-06-28 19:40:30|512.42|510.02|512.42|510.02|512.42|510.02|512.08|509.68|0
1656445240000|2022-06-28 19:40:40|512.92|510.52|513.43|511.03|513.43|511.03|512.92|510.52|0
1656445250000|2022-06-28 19:40:50|513.76|511.36|514.44|512.04|514.44|512.04|513.76|511.36|0
1656445260000|2022-06-28 19:41:00|514.1|511.7|514.27|511.87|514.27|511.87|514.1|511.7|0
1656445270000|2022-06-28 19:41:10|513.68|511.28|514.1|511.7|514.1|511.7|513.26|510.86|0
1656445280000|2022-06-28 19:41:20|514.27|511.87|513.93|511.53|514.27|511.87|513.93|511.53|0
1656445290000|2022-06-28 19:41:30|514.1|511.7|514.6|512.2|514.6|512.2|514.1|511.7|0
1656445300000|2022-06-28 19:41:40|514.94|512.54|513.85|511.45|514.94|512.54|513.85|511.45|0
1656445310000|2022-06-28 19:41:50|513.59|511.19|513.59|511.19|513.59|511.19|513.59|511.19|0
1656445320000|2022-06-28 19:42:00|513.76|511.36|512.92|510.52|514.1|511.7|512.92|510.52|0
1656445330000|2022-06-28 19:42:10|512.75|510.35|513.26|510.86|513.43|511.03|512.75|510.35|0
1656445340000|2022-06-28 19:42:20|513.09|510.69|513.59|511.19|513.93|511.53|513.09|510.69|0
1656445350000|2022-06-28 19:42:30|513.93|511.53|513.59|511.19|514.1|511.7|513.26|510.86|0
1656445360000|2022-06-28 19:42:40|514.27|511.87|514.6|512.2|514.6|512.2|514.27|511.87|0
1656445370000|2022-06-28 19:42:50|515.11|512.71|513.93|511.53|515.11|512.71|513.93|511.53|0
1656445380000|2022-06-28 19:43:00|514.02|511.62|513.76|511.36|514.27|511.87|513.76|511.36|0
1656445390000|2022-06-28 19:43:10|514.1|511.7|513.85|511.45|514.1|511.7|513.76|511.36|0
1656445400000|2022-06-28 19:43:20|513.76|511.36|513.26|510.86|513.93|511.53|513.26|510.86|0
1656445410000|2022-06-28 19:43:30|513.09|510.69|513.43|511.03|513.76|511.36|513.09|510.69|0
1656445420000|2022-06-28 19:43:40|514.1|511.7|514.6|512.2|514.6|512.2|514.1|511.7|0
1656445430000|2022-06-28 19:43:50|514.52|512.12|515.11|512.71|515.11|512.71|514.52|512.12|0
1656445440000|2022-06-28 19:44:00|515.61|513.21|515.61|513.21|515.61|513.21|515.53|513.13|0
1656445450000|2022-06-28 19:44:10|516.04|513.64|515.95|513.55|516.04|513.64|515.95|513.55|0
1656445460000|2022-06-28 19:44:20|516.29|513.89|516.79|514.39|516.79|514.39|516.29|513.89|0
1656445470000|2022-06-28 19:44:30|516.96|514.56|516.96|514.56|517.13|514.73|516.96|514.56|0
1656445480000|2022-06-28 19:44:40|516.79|514.39|516.79|514.39|517.13|514.73|516.62|514.22|0
1656445490000|2022-06-28 19:44:50|516.62|514.22|515.78|513.38|516.62|514.22|515.78|513.38|0
1656445500000|2022-06-28 19:45:00|515.95|513.55|516.79|514.39|516.79|514.39|515.95|513.55|0
1656445510000|2022-06-28 19:45:10|517.13|514.73|516.29|513.89|517.13|514.73|516.29|513.89|0
1656445520000|2022-06-28 19:45:20|517.13|514.73|516.62|514.22|517.13|514.73|516.62|514.22|0
1656445530000|2022-06-28 19:45:30|516.79|514.39|516.79|514.39|516.79|514.39|516.62|514.22|0
1656445540000|2022-06-28 19:45:40|516.62|514.22|515.61|513.21|516.62|514.22|515.61|513.21|0
1656445550000|2022-06-28 19:45:50|515.78|513.38|515.61|513.21|515.78|513.38|515.44|513.04|0
1656445560000|2022-06-28 19:46:00|515.44|513.04|514.43|512.03|515.44|513.04|514.43|512.03|0
1656445570000|2022-06-28 19:46:10|514.77|512.37|515.11|512.71|515.11|512.71|514.6|512.2|0
1656445580000|2022-06-28 19:46:20|515.61|513.21|516.12|513.72|516.12|513.72|515.44|513.04|0
1656445590000|2022-06-28 19:46:30|515.95|513.55|516.79|514.39|516.79|514.39|515.95|513.55|0
1656445600000|2022-06-28 19:46:40|516.96|514.56|516.79|514.39|516.96|514.56|516.62|514.22|0
1656445610000|2022-06-28 19:46:50|516.45|514.05|516.79|514.39|516.79|514.39|516.45|514.05|0
1656445620000|2022-06-28 19:47:00|516.62|514.22|516.79|514.39|516.79|514.39|516.62|514.22|0
1656445630000|2022-06-28 19:47:10|516.96|514.56|517.13|514.73|517.3|514.9|516.96|514.56|0
1656445640000|2022-06-28 19:47:20|516.96|514.56|516.88|514.48|517.13|514.73|516.79|514.39|0
1656445650000|2022-06-28 19:47:30|517.13|514.73|517.13|514.73|517.3|514.9|516.79|514.39|0
1656445660000|2022-06-28 19:47:40|517.3|514.9|517.55|515.15|517.64|515.24|517.3|514.9|0
1656445670000|2022-06-28 19:47:50|517.64|515.24|517.97|515.57|517.97|515.57|517.64|515.24|0
1656445680000|2022-06-28 19:48:00|517.8|515.4|517.64|515.24|517.97|515.57|517.64|515.24|0
1656445690000|2022-06-28 19:48:10|517.72|515.32|517.97|515.57|517.97|515.57|517.64|515.24|0
1656445710000|2022-06-28 19:48:30|517.8|515.4|517.47|515.07|517.8|515.4|517.47|515.07|0
1656445720000|2022-06-28 19:48:40|517.63|515.23|517.97|515.57|517.97|515.57|517.63|515.23|0
1656445730000|2022-06-28 19:48:50|518.31|515.91|517.47|515.07|518.31|515.91|517.47|515.07|0
1656445740000|2022-06-28 19:49:00|516.96|514.56|515.27|512.87|516.96|514.56|515.27|512.87|0
1656445750000|2022-06-28 19:49:10|515.44|513.04|516.45|514.05|516.45|514.05|515.44|513.04|0
1656445760000|2022-06-28 19:49:20|516.62|514.22|516.96|514.56|516.96|514.56|516.45|514.05|0
1656445770000|2022-06-28 19:49:30|517.47|515.07|517.13|514.73|517.63|515.23|517.13|514.73|0
1656445780000|2022-06-28 19:49:40|516.96|514.56|517.13|514.73|517.13|514.73|516.96|514.56|0
1656445790000|2022-06-28 19:49:50|516.45|514.05|516.28|513.88|516.45|514.05|516.28|513.88|0
1656445800000|2022-06-28 19:50:00|515.95|513.55|516.96|514.56|517.97|515.57|515.95|513.55|0
1656445810000|2022-06-28 19:50:10|515.11|512.71|515.61|513.21|515.61|513.21|515.11|512.71|0
1656445820000|2022-06-28 19:50:20|516.45|514.05|515.61|513.21|516.79|514.39|515.61|513.21|0
1656445830000|2022-06-28 19:50:30|516.12|513.72|516.28|513.88|516.28|513.88|515.95|513.55|0
1656445840000|2022-06-28 19:50:40|516.45|514.05|516.71|514.31|516.79|514.39|516.45|514.05|0
1656445850000|2022-06-28 19:50:50|516.79|514.39|517.13|514.73|517.63|515.23|516.79|514.39|0
1656445860000|2022-06-28 19:51:00|517.47|515.07|517.8|515.4|517.8|515.4|517.13|514.73|0
1656445870000|2022-06-28 19:51:10|517.63|515.23|518.82|516.42|518.82|516.42|517.63|515.23|0
1656445880000|2022-06-28 19:51:20|519.16|516.76|518.48|516.08|519.32|516.92|517.97|515.57|0
1656445890000|2022-06-28 19:51:30|517.8|515.4|516.79|514.39|517.8|515.4|516.79|514.39|0
1656445900000|2022-06-28 19:51:40|515.95|513.55|516.28|513.88|516.45|514.05|515.95|513.55|0
1656445910000|2022-06-28 19:51:50|516.79|514.39|516.12|513.72|516.79|514.39|516.12|513.72|0
1656445920000|2022-06-28 19:52:00|516.62|514.22|515.44|513.04|516.62|514.22|515.44|513.04|0
1656445930000|2022-06-28 19:52:10|514.77|512.37|515.1|512.7|515.27|512.87|514.77|512.37|0
1656445940000|2022-06-28 19:52:20|515.78|513.38|516.12|513.72|516.12|513.72|515.78|513.38|0
1656445950000|2022-06-28 19:52:30|515.95|513.55|516.79|514.39|516.79|514.39|515.95|513.55|0
1656445960000|2022-06-28 19:52:40|516.96|514.56|517.13|514.73|517.3|514.9|516.96|514.56|0
1656445970000|2022-06-28 19:52:50|517.46|515.06|517.3|514.9|517.63|515.23|517.3|514.9|0
1656445980000|2022-06-28 19:53:00|516.28|513.88|516.45|514.05|516.62|514.22|516.28|513.88|0
1656445990000|2022-06-28 19:53:10|516.12|513.72|515.78|513.38|516.12|513.72|515.78|513.38|0
1656446000000|2022-06-28 19:53:20|515.61|513.21|515.27|512.87|515.78|513.38|515.27|512.87|0
1656446010000|2022-06-28 19:53:30|514.94|512.54|516.11|513.71|516.11|513.71|514.94|512.54|0
1656446020000|2022-06-28 19:53:40|515.95|513.55|515.27|512.87|516.11|513.71|515.27|512.87|0
1656446030000|2022-06-28 19:53:50|515.1|512.7|515.1|512.7|515.1|512.7|514.94|512.54|0
1656446040000|2022-06-28 19:54:00|515.27|512.87|515.44|513.04|515.44|513.04|515.1|512.7|0
1656446050000|2022-06-28 19:54:10|515.61|513.21|515.78|513.38|515.78|513.38|515.1|512.7|0
1656446060000|2022-06-28 19:54:20|515.61|513.21|515.61|513.21|515.61|513.21|515.61|513.21|0
1656446070000|2022-06-28 19:54:30|515.1|512.7|514.77|512.37|515.1|512.7|514.77|512.37|0
1656446080000|2022-06-28 19:54:40|515.78|513.38|515.27|512.87|515.78|513.38|515.27|512.87|0
1656446090000|2022-06-28 19:54:50|514.94|512.54|514.18|511.78|515.1|512.7|514.09|511.69|0
1656446100000|2022-06-28 19:55:00|514.09|511.69|514.43|512.03|514.77|512.37|514.09|511.69|0
1656446110000|2022-06-28 19:55:10|515.27|512.87|516.45|514.05|516.45|514.05|515.27|512.87|0
1656446120000|2022-06-28 19:55:20|516.96|514.56|516.96|514.56|517.13|514.73|516.79|514.39|0
1656446130000|2022-06-28 19:55:30|517.3|514.9|516.62|514.22|517.3|514.9|516.62|514.22|0
1656446140000|2022-06-28 19:55:40|516.28|513.88|515.61|513.21|516.28|513.88|515.61|513.21|0
1656446150000|2022-06-28 19:55:50|516.28|513.88|516.62|514.22|516.62|514.22|516.28|513.88|0
1656446160000|2022-06-28 19:56:00|516.79|514.39|517.13|514.73|517.13|514.73|516.62|514.22|0
1656446170000|2022-06-28 19:56:10|517.29|514.89|516.96|514.56|517.29|514.89|516.96|514.56|0
1656446180000|2022-06-28 19:56:20|517.29|514.89|517.29|514.89|517.29|514.89|517.29|514.89|0
1656446190000|2022-06-28 19:56:30|517.46|515.06|517.29|514.89|517.46|515.06|517.29|514.89|0
1656446200000|2022-06-28 19:56:40|517.8|515.4|517.97|515.57|517.97|515.57|517.46|515.06|0
1656446210000|2022-06-28 19:56:50|518.48|516.08|518.31|515.91|518.65|516.25|518.31|515.91|0
1656446220000|2022-06-28 19:57:00|518.48|516.08|517.97|515.57|518.48|516.08|517.97|515.57|0
1656446230000|2022-06-28 19:57:10|517.46|515.06|517.13|514.73|517.97|515.57|517.13|514.73|0
1656446240000|2022-06-28 19:57:20|516.96|514.56|517.63|515.23|517.63|515.23|516.96|514.56|0
1656446250000|2022-06-28 19:57:30|517.97|515.57|518.31|515.91|518.31|515.91|517.97|515.57|0
1656446260000|2022-06-28 19:57:40|518.14|515.74|518.48|516.08|518.48|516.08|518.14|515.74|0
1656446270000|2022-06-28 19:57:50|518.65|516.25|518.65|516.25|518.65|516.25|518.48|516.08|0
1656446280000|2022-06-28 19:58:00|518.56|516.16|516.96|514.56|518.56|516.16|516.96|514.56|0
1656446290000|2022-06-28 19:58:10|516.79|514.39|517.13|514.73|517.97|515.57|516.79|514.39|0
1656446300000|2022-06-28 19:58:20|517.29|514.89|516.5|514.1|517.29|514.89|516.5|514.1|0
1656446310000|2022-06-28 19:58:30|517.25|514.85|517.59|515.19|517.59|515.19|517.25|514.85|0
1656446320000|2022-06-28 19:58:40|517.34|514.94|517.76|515.36|517.76|515.36|517.34|514.94|0
1656446330000|2022-06-28 19:58:50|517.59|515.19|517.25|514.85|517.59|515.19|517.25|514.85|0
1656446340000|2022-06-28 19:59:00|517.59|515.19|518.1|515.7|518.1|515.7|517.42|515.02|0
1656446350000|2022-06-28 19:59:10|518.27|515.87|518.27|515.87|518.94|516.54|518.27|515.87|0
1656446360000|2022-06-28 19:59:20|518.61|516.21|518.94|516.54|518.94|516.54|518.61|516.21|0
1656446370000|2022-06-28 19:59:30|518.77|516.37|518.27|515.87|518.77|516.37|518.27|515.87|0
1656446380000|2022-06-28 19:59:40|518.44|516.04|517.76|515.36|518.61|516.21|517.76|515.36|0
1656446390000|2022-06-28 19:59:50|517.42|515.02|517.93|515.53|517.93|515.53|517.25|514.85|0
1656446400000|2022-06-28 20:00:00|518.1|515.7|517.93|515.53|518.1|515.7|517.93|515.53|0
1656446410000|2022-06-28 20:00:10|517.76|515.36|518.44|516.04|518.44|516.04|517.76|515.36|0
1656446420000|2022-06-28 20:00:20|518.61|516.21|517.93|515.53|518.61|516.21|517.59|515.19|0
1656446430000|2022-06-28 20:00:30|516.24|513.84|516.07|513.67|516.24|513.84|516.07|513.67|0
1656446440000|2022-06-28 20:00:40|517.09|514.69|517.09|514.69|517.25|514.85|516.92|514.52|0
1656446450000|2022-06-28 20:00:50|517.25|514.85|517.09|514.69|517.25|514.85|517.09|514.69|0
1656446460000|2022-06-28 20:01:00|517.59|515.19|518.27|515.87|518.27|515.87|517.59|515.19|0
1656446470000|2022-06-28 20:01:10|518.77|516.37|519.28|516.88|519.28|516.88|518.6|516.2|0
1656446480000|2022-06-28 20:01:20|519.11|516.71|519.28|516.88|519.28|516.88|519.11|516.71|0
1656446490000|2022-06-28 20:01:30|519.11|516.71|519.28|516.88|519.28|516.88|519.11|516.71|0
1656446500000|2022-06-28 20:01:40|519.11|516.71|519.62|517.22|519.62|517.22|519.11|516.71|0
1656446510000|2022-06-28 20:01:50|519.45|517.05|519.45|517.05|519.45|517.05|519.45|517.05|0
1656446520000|2022-06-28 20:02:00|519.62|517.22|519.45|517.05|519.62|517.22|519.45|517.05|0
1656446530000|2022-06-28 20:02:10|519.28|516.88|519.45|517.05|519.45|517.05|519.28|516.88|0
1656446540000|2022-06-28 20:02:20|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1656446550000|2022-06-28 20:02:30|519.96|517.56|520.13|517.73|520.13|517.73|519.96|517.56|0
1656446560000|2022-06-28 20:02:40|519.96|517.56|519.96|517.56|519.96|517.56|519.96|517.56|0
1656446580000|2022-06-28 20:03:00|520.13|517.73|520.13|517.73|520.13|517.73|520.13|517.73|0
1656446590000|2022-06-28 20:03:10|519.96|517.56|519.79|517.39|519.96|517.56|519.79|517.39|0
1656446600000|2022-06-28 20:03:20|519.45|517.05|519.28|516.88|519.45|517.05|519.11|516.71|0
1656446610000|2022-06-28 20:03:30|519.45|517.05|519.28|516.88|519.45|517.05|519.28|516.88|0
1656446620000|2022-06-28 20:03:40|519.11|516.71|519.11|516.71|519.28|516.88|518.94|516.54|0
1656446630000|2022-06-28 20:03:50|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1656446640000|2022-06-28 20:04:00|519.45|517.05|519.11|516.71|519.45|517.05|519.11|516.71|0
1656446650000|2022-06-28 20:04:10|518.94|516.54|518.6|516.2|518.94|516.54|518.6|516.2|0
1656446660000|2022-06-28 20:04:20|518.94|516.54|518.77|516.37|518.94|516.54|518.77|516.37|0
1656446670000|2022-06-28 20:04:30|518.94|516.54|519.11|516.71|519.11|516.71|518.77|516.37|0
1656446680000|2022-06-28 20:04:40|518.94|516.54|518.77|516.37|518.94|516.54|518.77|516.37|0
1656446700000|2022-06-28 20:05:00|518.6|516.2|518.77|516.37|518.77|516.37|518.6|516.2|0
1656446710000|2022-06-28 20:05:10|518.6|516.2|518.94|516.54|518.94|516.54|518.6|516.2|0
1656446720000|2022-06-28 20:05:20|519.11|516.71|519.11|516.71|519.11|516.71|519.11|516.71|0
1656446740000|2022-06-28 20:05:40|518.94|516.54|518.77|516.37|518.94|516.54|518.77|516.37|0
1656446750000|2022-06-28 20:05:50|518.6|516.2|518.77|516.37|518.77|516.37|518.6|516.2|0
1656446760000|2022-06-28 20:06:00|518.94|516.54|518.94|516.54|518.94|516.54|518.94|516.54|0
1656446770000|2022-06-28 20:06:10|519.11|516.71|519.03|516.63|519.11|516.71|518.94|516.54|0
1656446780000|2022-06-28 20:06:20|518.94|516.54|519.28|516.88|519.28|516.88|518.94|516.54|0
1656446790000|2022-06-28 20:06:30|519.45|517.05|519.45|517.05|519.45|517.05|519.45|517.05|0
1656446800000|2022-06-28 20:06:40|519.62|517.22|519.62|517.22|519.62|517.22|519.62|517.22|0
1656446810000|2022-06-28 20:06:50|519.54|517.14|519.62|517.22|519.62|517.22|519.45|517.05|0
1656446820000|2022-06-28 20:07:00|519.45|517.05|519.45|517.05|519.62|517.22|519.45|517.05|0
1656446830000|2022-06-28 20:07:10|519.62|517.22|519.79|517.39|519.79|517.39|519.62|517.22|0
1656446840000|2022-06-28 20:07:20|519.62|517.22|519.45|517.05|519.62|517.22|519.45|517.05|0
1656446850000|2022-06-28 20:07:30|519.62|517.22|519.45|517.05|519.62|517.22|519.45|517.05|0
1656446860000|2022-06-28 20:07:40|519.28|516.88|519.11|516.71|519.28|516.88|519.11|516.71|0
1656446880000|2022-06-28 20:08:00|518.94|516.54|519.11|516.71|519.11|516.71|518.94|516.54|0
1656446890000|2022-06-28 20:08:10|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1656446910000|2022-06-28 20:08:30|519.11|516.71|518.94|516.54|519.11|516.71|518.94|516.54|0
1656446920000|2022-06-28 20:08:40|519.11|516.71|519.28|516.88|519.28|516.88|519.11|516.71|0
1656446930000|2022-06-28 20:08:50|519.62|517.22|519.28|516.88|519.62|517.22|519.28|516.88|0
1656446940000|2022-06-28 20:09:00|519.45|517.05|519.45|517.05|519.45|517.05|519.28|516.88|0
1656446950000|2022-06-28 20:09:10|519.28|516.88|519.28|516.88|519.28|516.88|519.28|516.88|0
1656446970000|2022-06-28 20:09:30|518.94|516.54|519.11|516.71|519.11|516.71|518.94|516.54|0
1656446980000|2022-06-28 20:09:40|519.28|516.88|519.28|516.88|519.28|516.88|519.11|516.71|0
1656446990000|2022-06-28 20:09:50|519.45|517.05|519.45|517.05|519.45|517.05|519.45|517.05|0
1656447000000|2022-06-28 20:10:00|519.28|516.88|519.11|516.71|519.28|516.88|519.11|516.71|0
1656447010000|2022-06-28 20:10:10|519.28|516.88|519.11|516.71|519.28|516.88|519.11|516.71|0
1656447020000|2022-06-28 20:10:20|518.94|516.54|518.94|516.54|518.94|516.54|518.94|516.54|0
1656447030000|2022-06-28 20:10:30|518.6|516.2|519.11|516.71|519.11|516.71|518.6|516.2|0
1656447040000|2022-06-28 20:10:40|519.03|516.63|519.03|516.63|519.03|516.63|519.03|516.63|0
1656447050000|2022-06-28 20:10:50|518.94|516.54|518.77|516.37|518.94|516.54|518.77|516.37|0
1656447070000|2022-06-28 20:11:10|518.6|516.2|518.6|516.2|518.77|516.37|518.6|516.2|0
1656447090000|2022-06-28 20:11:30|518.43|516.03|518.26|515.86|518.43|516.03|518.26|515.86|0
1656447100000|2022-06-28 20:11:40|518.09|515.69|517.93|515.53|518.09|515.69|517.93|515.53|0
1656447120000|2022-06-28 20:12:00|518.09|515.69|518.09|515.69|518.09|515.69|518.01|515.61|0
1656447130000|2022-06-28 20:12:10|518.43|516.03|518.77|516.37|518.77|516.37|518.35|515.95|0
1656447140000|2022-06-28 20:12:20|518.6|516.2|518.6|516.2|518.6|516.2|518.43|516.03|0
1656447150000|2022-06-28 20:12:30|518.43|516.03|518.43|516.03|518.43|516.03|518.26|515.86|0
1656447170000|2022-06-28 20:12:50|518.26|515.86|518.26|515.86|518.26|515.86|518.26|515.86|0
1656447180000|2022-06-28 20:13:00|517.59|515.19|517.93|515.53|517.93|515.53|517.59|515.19|0
1656447190000|2022-06-28 20:13:10|517.76|515.36|517.59|515.19|517.76|515.36|517.59|515.19|0
1656447200000|2022-06-28 20:13:20|517.42|515.02|517.42|515.02|517.42|515.02|517.25|514.85|0
1656447210000|2022-06-28 20:13:30|517.25|514.85|517.42|515.02|517.42|515.02|517.25|514.85|0
1656447220000|2022-06-28 20:13:40|517.25|514.85|517.42|515.02|517.59|515.19|517.25|514.85|0
1656447230000|2022-06-28 20:13:50|517.76|515.36|517.93|515.53|517.93|515.53|517.76|515.36|0
1656447240000|2022-06-28 20:14:00|517.76|515.36|517.76|515.36|517.76|515.36|517.76|515.36|0
1656447250000|2022-06-28 20:14:10|517.93|515.53|518.09|515.69|518.43|516.03|517.93|515.53|0
1656447260000|2022-06-28 20:14:20|518.26|515.86|518.6|516.2|518.6|516.2|518.26|515.86|0
1656447270000|2022-06-28 20:14:30|518.26|515.86|517.92|515.52|518.26|515.86|517.92|515.52|0
1656447280000|2022-06-28 20:14:40|518.26|515.86|517.92|515.52|518.26|515.86|517.92|515.52|0
1656447290000|2022-06-28 20:14:50|518.09|515.69|518.09|515.69|518.09|515.69|517.92|515.52|0
1656447310000|2022-06-28 20:15:10|518.12|515.32|518.12|515.32|518.12|515.32|518.12|515.32|0
1656447320000|2022-06-28 20:15:20|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1656447330000|2022-06-28 20:15:30|518.12|515.32|517.96|515.16|518.12|515.32|517.96|515.16|0
1656447350000|2022-06-28 20:15:50|517.87|515.07|517.79|514.99|517.87|515.07|517.79|514.99|0
1656447360000|2022-06-28 20:16:00|517.96|515.16|517.79|514.99|517.96|515.16|517.79|514.99|0
1656447370000|2022-06-28 20:16:10|517.87|515.07|518.38|515.58|518.46|515.66|517.87|515.07|0
1656447380000|2022-06-28 20:16:20|518.63|515.83|518.63|515.83|518.63|515.83|518.63|515.83|0
1656447390000|2022-06-28 20:16:30|518.72|515.92|519.14|516.34|519.14|516.34|518.72|515.92|0
1656447400000|2022-06-28 20:16:40|518.89|516.09|518.8|516|518.89|516.09|518.8|516|0
1656447410000|2022-06-28 20:16:50|518.89|516.09|518.89|516.09|518.89|516.09|518.89|516.09|0
1656447420000|2022-06-28 20:17:00|518.8|516|518.8|516|518.8|516|518.8|516|0
1656447430000|2022-06-28 20:17:10|518.63|515.83|518.63|515.83|518.63|515.83|518.63|515.83|0
1656447450000|2022-06-28 20:17:30|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1656447460000|2022-06-28 20:17:40|518.29|515.49|518.29|515.49|518.29|515.49|518.29|515.49|0
1656447470000|2022-06-28 20:17:50|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1656447480000|2022-06-28 20:18:00|518.63|515.83|518.12|515.32|518.63|515.83|517.95|515.15|0
1656447490000|2022-06-28 20:18:10|518.21|515.41|517.95|515.15|518.21|515.41|517.95|515.15|0
1656447510000|2022-06-28 20:18:30|518.12|515.32|518.12|515.32|518.12|515.32|518.12|515.32|0
1656447520000|2022-06-28 20:18:40|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1656460800000|2022-06-29 00:00:00|515.94|513.14|516.45|513.65|516.45|513.65|515.94|513.14|0
1656460810000|2022-06-29 00:00:10|516.62|513.82|516.79|513.99|516.79|513.99|516.62|513.82|0
1656460820000|2022-06-29 00:00:20|516.11|513.31|515.94|513.14|516.11|513.31|515.94|513.14|0
1656460830000|2022-06-29 00:00:30|515.61|512.81|514.94|512.14|515.61|512.81|514.94|512.14|0
1656460840000|2022-06-29 00:00:40|514.77|511.97|514.94|512.14|514.94|512.14|514.77|511.97|0
1656460850000|2022-06-29 00:00:50|515.1|512.3|515.7|512.9|515.7|512.9|515.1|512.3|0
1656460860000|2022-06-29 00:01:00|515.78|512.98|515.61|512.81|515.86|513.06|515.61|512.81|0
1656460870000|2022-06-29 00:01:10|515.44|512.64|515.7|512.9|515.7|512.9|515.44|512.64|0
1656460880000|2022-06-29 00:01:20|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1656460890000|2022-06-29 00:01:30|516.28|513.48|515.78|512.98|516.28|513.48|515.78|512.98|0
1656460900000|2022-06-29 00:01:40|515.7|512.9|516.11|513.31|516.11|513.31|515.7|512.9|0
1656460910000|2022-06-29 00:01:50|515.78|512.98|515.61|512.81|515.78|512.98|515.61|512.81|0
1656460920000|2022-06-29 00:02:00|515.78|512.98|515.86|513.06|516.11|513.31|515.78|512.98|0
1656460930000|2022-06-29 00:02:10|515.44|512.64|516.03|513.23|516.03|513.23|515.44|512.64|0
1656460940000|2022-06-29 00:02:20|515.94|513.14|515.94|513.14|515.94|513.14|515.78|512.98|0
1656460950000|2022-06-29 00:02:30|516.03|513.23|515.78|512.98|516.03|513.23|515.78|512.98|0
1656460960000|2022-06-29 00:02:40|515.44|512.64|515.27|512.47|515.44|512.64|515.27|512.47|0
1656460970000|2022-06-29 00:02:50|515.1|512.3|515.44|512.64|515.44|512.64|515.1|512.3|0
1656460980000|2022-06-29 00:03:00|515.61|512.81|515.61|512.81|515.94|513.14|515.61|512.81|0
1656460990000|2022-06-29 00:03:10|515.44|512.64|515.27|512.47|515.44|512.64|515.27|512.47|0
1656461000000|2022-06-29 00:03:20|515.44|512.64|515.69|512.89|515.69|512.89|515.44|512.64|0
1656461010000|2022-06-29 00:03:30|515.61|512.81|515.44|512.64|515.61|512.81|515.44|512.64|0
1656461020000|2022-06-29 00:03:40|515.36|512.56|515.44|512.64|515.44|512.64|515.36|512.56|0
1656461030000|2022-06-29 00:03:50|515.53|512.73|515.36|512.56|515.53|512.73|515.27|512.47|0
1656461040000|2022-06-29 00:04:00|515.1|512.3|515.94|513.14|515.94|513.14|515.1|512.3|0
1656461050000|2022-06-29 00:04:10|515.78|512.98|515.61|512.81|515.78|512.98|515.61|512.81|0
1656461060000|2022-06-29 00:04:20|515.53|512.73|515.61|512.81|515.61|512.81|515.53|512.73|0
1656461070000|2022-06-29 00:04:30|515.78|512.98|515.86|513.06|515.94|513.14|515.78|512.98|0
1656461080000|2022-06-29 00:04:40|515.78|512.98|515.94|513.14|515.94|513.14|515.78|512.98|0
1656461090000|2022-06-29 00:04:50|515.86|513.06|515.86|513.06|515.94|513.14|515.86|513.06|0
1656461100000|2022-06-29 00:05:00|516.11|513.31|515.78|512.98|516.11|513.31|515.78|512.98|0
1656461110000|2022-06-29 00:05:10|515.77|512.97|515.61|512.81|515.94|513.14|515.61|512.81|0
1656461120000|2022-06-29 00:05:20|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1656461130000|2022-06-29 00:05:30|515.86|513.06|515.61|512.81|515.86|513.06|515.61|512.81|0
1656461140000|2022-06-29 00:05:40|515.44|512.64|515.94|513.14|515.94|513.14|515.44|512.64|0
1656461150000|2022-06-29 00:05:50|515.86|513.06|515.94|513.14|516.11|513.31|515.86|513.06|0
1656461160000|2022-06-29 00:06:00|516.03|513.23|516.11|513.31|516.28|513.48|516.03|513.23|0
1656461170000|2022-06-29 00:06:10|516.28|513.48|516.28|513.48|516.45|513.65|516.28|513.48|0
1656461180000|2022-06-29 00:06:20|516.37|513.57|516.45|513.65|516.45|513.65|516.28|513.48|0
1656461190000|2022-06-29 00:06:30|516.28|513.48|516.37|513.57|516.62|513.82|516.28|513.48|0
1656461200000|2022-06-29 00:06:40|516.28|513.48|516.11|513.31|516.28|513.48|516.11|513.31|0
1656461210000|2022-06-29 00:06:50|516.03|513.23|515.94|513.14|516.03|513.23|515.77|512.97|0
1656461220000|2022-06-29 00:07:00|516.03|513.23|515.61|512.81|516.03|513.23|515.61|512.81|0
1656461230000|2022-06-29 00:07:10|515.69|512.89|515.77|512.97|515.77|512.97|515.69|512.89|0
1656461240000|2022-06-29 00:07:20|515.44|512.64|515.27|512.47|515.44|512.64|515.27|512.47|0
1656461250000|2022-06-29 00:07:30|515.36|512.56|515.44|512.64|515.44|512.64|515.36|512.56|0
1656461260000|2022-06-29 00:07:40|515.53|512.73|515.1|512.3|515.53|512.73|515.1|512.3|0
1656461270000|2022-06-29 00:07:50|514.93|512.13|514.43|511.63|514.93|512.13|514.43|511.63|0
1656461280000|2022-06-29 00:08:00|514.6|511.8|514.26|511.46|514.6|511.8|514.26|511.46|0
1656461290000|2022-06-29 00:08:10|514.43|511.63|514.43|511.63|514.43|511.63|514.35|511.55|0
1656461300000|2022-06-29 00:08:20|514.26|511.46|513.25|510.45|514.26|511.46|513.25|510.45|0
1656461310000|2022-06-29 00:08:30|513.01|510.21|512.92|510.12|513.42|510.62|512.92|510.12|0
1656461320000|2022-06-29 00:08:40|512.75|509.95|513.09|510.29|513.17|510.37|512.75|509.95|0
1656461330000|2022-06-29 00:08:50|513.17|510.37|513.25|510.45|513.25|510.45|513.01|510.21|0
1656461340000|2022-06-29 00:09:00|513.42|510.62|513.59|510.79|513.59|510.79|513.25|510.45|0
1656461350000|2022-06-29 00:09:10|513.76|510.96|513.68|510.88|513.76|510.96|513.59|510.79|0
1656461360000|2022-06-29 00:09:20|513.59|510.79|513.42|510.62|513.59|510.79|513.42|510.62|0
1656461370000|2022-06-29 00:09:30|513.59|510.79|513.93|511.13|513.93|511.13|513.59|510.79|0
1656461380000|2022-06-29 00:09:40|513.42|510.62|513.51|510.71|513.59|510.79|513.42|510.62|0
1656461390000|2022-06-29 00:09:50|513.93|511.13|514.26|511.46|514.26|511.46|513.93|511.13|0
1656461400000|2022-06-29 00:10:00|514.43|511.63|514.52|511.72|514.6|511.8|514.43|511.63|0
1656461410000|2022-06-29 00:10:10|514.26|511.46|514.26|511.46|514.26|511.46|514.09|511.29|0
1656461420000|2022-06-29 00:10:20|514.18|511.38|514.01|511.21|514.18|511.38|514.01|511.21|0
1656461430000|2022-06-29 00:10:30|514.09|511.29|513.76|510.96|514.09|511.29|513.76|510.96|0
1656461440000|2022-06-29 00:10:40|513.93|511.13|513.76|510.96|513.93|511.13|513.76|510.96|0
1656461450000|2022-06-29 00:10:50|513.93|511.13|514.09|511.29|514.09|511.29|513.93|511.13|0
1656461460000|2022-06-29 00:11:00|513.84|511.04|513.76|510.96|513.84|511.04|513.76|510.96|0
1656461470000|2022-06-29 00:11:10|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1656461480000|2022-06-29 00:11:20|513.42|510.62|513.42|510.62|513.42|510.62|513.25|510.45|0
1656461490000|2022-06-29 00:11:30|513.51|510.71|513.42|510.62|513.51|510.71|513.42|510.62|0
1656461500000|2022-06-29 00:11:40|513.51|510.71|513.59|510.79|513.59|510.79|513.42|510.62|0
1656461510000|2022-06-29 00:11:50|513.76|510.96|513.84|511.04|513.84|511.04|513.76|510.96|0
1656461520000|2022-06-29 00:12:00|513.92|511.12|514.09|511.29|514.09|511.29|513.92|511.12|0
1656461550000|2022-06-29 00:12:30|514.26|511.46|514.26|511.46|514.43|511.63|514.26|511.46|0
1656461560000|2022-06-29 00:12:40|514.43|511.63|515.1|512.3|515.1|512.3|514.43|511.63|0
1656461570000|2022-06-29 00:12:50|514.76|511.96|514.93|512.13|514.93|512.13|514.76|511.96|0
1656461580000|2022-06-29 00:13:00|515.1|512.3|515.27|512.47|515.27|512.47|515.02|512.22|0
1656461590000|2022-06-29 00:13:10|515.44|512.64|515.52|512.72|515.6|512.8|515.44|512.64|0
1656461600000|2022-06-29 00:13:20|515.6|512.8|515.6|512.8|515.77|512.97|515.6|512.8|0
1656461610000|2022-06-29 00:13:30|515.77|512.97|515.6|512.8|515.77|512.97|515.6|512.8|0
1656461620000|2022-06-29 00:13:40|515.69|512.89|515.52|512.72|515.69|512.89|515.19|512.39|0
1656461630000|2022-06-29 00:13:50|515.6|512.8|515.52|512.72|515.6|512.8|515.44|512.64|0
1656461640000|2022-06-29 00:14:00|515.6|512.8|515.52|512.72|515.6|512.8|515.44|512.64|0
1656461650000|2022-06-29 00:14:10|515.6|512.8|515.44|512.64|515.6|512.8|515.44|512.64|0
1656461660000|2022-06-29 00:14:20|515.94|513.14|515.6|512.8|515.94|513.14|515.6|512.8|0
1656461670000|2022-06-29 00:14:30|515.69|512.89|515.94|513.14|515.94|513.14|515.6|512.8|0
1656461680000|2022-06-29 00:14:40|515.86|513.06|515.86|513.06|515.86|513.06|515.77|512.97|0
1656461690000|2022-06-29 00:14:50|515.6|512.8|515.6|512.8|515.77|512.97|515.6|512.8|0
1656461700000|2022-06-29 00:15:00|515.1|512.3|514.93|512.13|515.19|512.39|514.68|511.88|0
1656461710000|2022-06-29 00:15:10|515.1|512.3|515.27|512.47|515.27|512.47|515.1|512.3|0
1656461720000|2022-06-29 00:15:20|515.44|512.64|515.52|512.72|515.52|512.72|515.35|512.55|0
1656461730000|2022-06-29 00:15:30|515.44|512.64|515.27|512.47|515.44|512.64|515.27|512.47|0
1656461740000|2022-06-29 00:15:40|515.44|512.64|515.19|512.39|515.44|512.64|515.1|512.3|0
1656461750000|2022-06-29 00:15:50|515.1|512.3|515.1|512.3|515.1|512.3|515.1|512.3|0
1656461760000|2022-06-29 00:16:00|515.44|512.64|515.1|512.3|515.44|512.64|515.1|512.3|0
1656461770000|2022-06-29 00:16:10|515.27|512.47|515.1|512.3|515.27|512.47|514.93|512.13|0
1656461780000|2022-06-29 00:16:20|515.02|512.22|514.93|512.13|515.1|512.3|514.93|512.13|0
1656461790000|2022-06-29 00:16:30|514.68|511.88|514.43|511.63|514.68|511.88|514.43|511.63|0
1656461800000|2022-06-29 00:16:40|514.26|511.46|514.09|511.29|514.35|511.55|514.09|511.29|0
1656461810000|2022-06-29 00:16:50|514.26|511.46|513.92|511.12|514.26|511.46|513.92|511.12|0
1656461820000|2022-06-29 00:17:00|514.01|511.21|514.09|511.29|514.09|511.29|513.76|510.96|0
1656461830000|2022-06-29 00:17:10|513.92|511.12|513.92|511.12|513.92|511.12|513.76|510.96|0
1656461840000|2022-06-29 00:17:20|513.76|510.96|513.67|510.87|513.76|510.96|513.67|510.87|0
1656461850000|2022-06-29 00:17:30|513.76|510.96|514.09|511.29|514.09|511.29|513.76|510.96|0
1656461860000|2022-06-29 00:17:40|513.92|511.12|513.92|511.12|514.09|511.29|513.92|511.12|0
1656461870000|2022-06-29 00:17:50|513.76|510.96|513.76|510.96|513.76|510.96|513.67|510.87|0
1656461880000|2022-06-29 00:18:00|513.84|511.04|513.75|510.95|513.84|511.04|513.75|510.95|0
1656461890000|2022-06-29 00:18:10|513.92|511.12|513.75|510.95|513.92|511.12|513.75|510.95|0
1656461900000|2022-06-29 00:18:20|513.84|511.04|514.09|511.29|514.09|511.29|513.75|510.95|0
1656461910000|2022-06-29 00:18:30|514.01|511.21|514.09|511.29|514.09|511.29|513.92|511.12|0
1656461920000|2022-06-29 00:18:40|514.01|511.21|514.09|511.29|514.09|511.29|513.92|511.12|0
1656461930000|2022-06-29 00:18:50|514.26|511.46|514.01|511.21|514.26|511.46|513.92|511.12|0
1656461940000|2022-06-29 00:19:00|514.09|511.29|513.84|511.04|514.09|511.29|513.67|510.87|0
1656461950000|2022-06-29 00:19:10|513.92|511.12|513.75|510.95|513.92|511.12|513.75|510.95|0
1656461960000|2022-06-29 00:19:20|514.09|511.29|514.01|511.21|514.09|511.29|514.01|511.21|0
1656461970000|2022-06-29 00:19:30|513.84|511.04|514.01|511.21|514.01|511.21|513.84|511.04|0
1656461980000|2022-06-29 00:19:40|514.09|511.29|513.75|510.95|514.09|511.29|513.75|510.95|0
1656461990000|2022-06-29 00:19:50|513.92|511.12|514.09|511.29|514.09|511.29|513.92|511.12|0
1656462000000|2022-06-29 00:20:00|513.84|511.04|514.09|511.29|514.09|511.29|513.84|511.04|0
1656462010000|2022-06-29 00:20:10|514.18|511.38|514.59|511.79|514.59|511.79|514.18|511.38|0
1656462020000|2022-06-29 00:20:20|514.43|511.63|514.59|511.79|514.59|511.79|514.43|511.63|0
1656462030000|2022-06-29 00:20:30|514.68|511.88|514.43|511.63|514.68|511.88|514.43|511.63|0
1656462040000|2022-06-29 00:20:40|514.34|511.54|514.26|511.46|514.34|511.54|514.26|511.46|0
1656462050000|2022-06-29 00:20:50|514.34|511.54|514.43|511.63|514.43|511.63|514.26|511.46|0
1656462060000|2022-06-29 00:21:00|514.34|511.54|514.09|511.29|514.34|511.54|514.01|511.21|0
1656462070000|2022-06-29 00:21:10|513.92|511.12|514.43|511.63|514.43|511.63|513.92|511.12|0
1656462080000|2022-06-29 00:21:20|514.51|511.71|514.51|511.71|514.51|511.71|514.43|511.63|0
1656462090000|2022-06-29 00:21:30|514.34|511.54|514.01|511.21|514.34|511.54|514.01|511.21|0
1656462100000|2022-06-29 00:21:40|514.43|511.63|514.43|511.63|514.43|511.63|514.26|511.46|0
1656462110000|2022-06-29 00:21:50|514.51|511.71|514.59|511.79|514.59|511.79|514.43|511.63|0
1656462120000|2022-06-29 00:22:00|514.68|511.88|514.59|511.79|514.68|511.88|514.59|511.79|0
1656462130000|2022-06-29 00:22:10|514.68|511.88|514.85|512.05|514.85|512.05|514.68|511.88|0
1656462140000|2022-06-29 00:22:20|514.93|512.13|514.85|512.05|514.93|512.13|514.76|511.96|0
1656462150000|2022-06-29 00:22:30|515.02|512.22|515.1|512.3|515.18|512.38|515.02|512.22|0
1656462160000|2022-06-29 00:22:40|515.26|512.46|515.43|512.63|515.43|512.63|515.26|512.46|0
1656462170000|2022-06-29 00:22:50|515.52|512.72|515.6|512.8|515.6|512.8|515.52|512.72|0
1656462180000|2022-06-29 00:23:00|515.69|512.89|516.19|513.39|516.19|513.39|515.69|512.89|0
1656462190000|2022-06-29 00:23:10|516.27|513.47|516.27|513.47|516.44|513.64|516.27|513.47|0
1656462200000|2022-06-29 00:23:20|516.44|513.64|516.44|513.64|516.44|513.64|516.36|513.56|0
1656462210000|2022-06-29 00:23:30|517.45|514.65|518.13|515.33|518.13|515.33|517.45|514.65|0
1656462220000|2022-06-29 00:23:40|518.46|515.66|518.46|515.66|518.46|515.66|517.96|515.16|0
1656462240000|2022-06-29 00:24:00|518.63|515.83|518.63|515.83|518.63|515.83|518.55|515.75|0
1656462250000|2022-06-29 00:24:10|518.8|516|518.8|516|518.8|516|518.8|516|0
1656462270000|2022-06-29 00:24:30|518.63|515.83|518.63|515.83|518.63|515.83|518.63|515.83|0
1656462280000|2022-06-29 00:24:40|518.55|515.75|518.3|515.5|518.55|515.75|518.3|515.5|0
1656462290000|2022-06-29 00:24:50|518.38|515.58|518.13|515.33|518.38|515.58|518.13|515.33|0
1656462300000|2022-06-29 00:25:00|518.21|515.41|518.13|515.33|518.46|515.66|518.13|515.33|0
1656462310000|2022-06-29 00:25:10|517.96|515.16|517.96|515.16|518.13|515.33|517.96|515.16|0
1656462320000|2022-06-29 00:25:20|518.29|515.49|518.13|515.33|518.29|515.49|518.13|515.33|0
1656462330000|2022-06-29 00:25:30|517.96|515.16|517.96|515.16|517.96|515.16|517.96|515.16|0
1656462340000|2022-06-29 00:25:40|517.79|514.99|517.45|514.65|517.79|514.99|517.45|514.65|0
1656462350000|2022-06-29 00:25:50|517.28|514.48|516.95|514.15|517.45|514.65|516.95|514.15|0
1656462360000|2022-06-29 00:26:00|517.03|514.23|517.11|514.31|517.11|514.31|517.03|514.23|0
1656462370000|2022-06-29 00:26:10|517.37|514.57|516.95|514.15|517.37|514.57|516.95|514.15|0
1656462380000|2022-06-29 00:26:20|517.28|514.48|517.45|514.65|517.45|514.65|517.28|514.48|0
1656462390000|2022-06-29 00:26:30|517.28|514.48|516.87|514.07|517.28|514.48|516.87|514.07|0
1656462400000|2022-06-29 00:26:40|516.78|513.98|516.95|514.15|516.95|514.15|516.61|513.81|0
1656462410000|2022-06-29 00:26:50|517.28|514.48|517.11|514.31|517.45|514.65|517.11|514.31|0
1656462420000|2022-06-29 00:27:00|517.03|514.23|517.03|514.23|517.11|514.31|517.03|514.23|0
1656462430000|2022-06-29 00:27:10|517.28|514.48|517.45|514.65|517.54|514.74|517.28|514.48|0
1656462440000|2022-06-29 00:27:20|517.54|514.74|517.28|514.48|517.62|514.82|517.28|514.48|0
1656462450000|2022-06-29 00:27:30|517.37|514.57|517.45|514.65|517.45|514.65|517.37|514.57|0
1656462460000|2022-06-29 00:27:40|517.79|514.99|517.62|514.82|517.79|514.99|517.62|514.82|0
1656462470000|2022-06-29 00:27:50|517.37|514.57|517.62|514.82|517.62|514.82|517.37|514.57|0
1656462480000|2022-06-29 00:28:00|517.45|514.65|517.45|514.65|517.45|514.65|517.28|514.48|0
1656462490000|2022-06-29 00:28:10|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1656462500000|2022-06-29 00:28:20|517.03|514.23|516.78|513.98|517.03|514.23|516.78|513.98|0
1656462510000|2022-06-29 00:28:30|516.7|513.9|516.78|513.98|516.78|513.98|516.7|513.9|0
1656462520000|2022-06-29 00:28:40|516.61|513.81|516.78|513.98|516.78|513.98|516.61|513.81|0
1656462530000|2022-06-29 00:28:50|516.61|513.81|516.44|513.64|516.61|513.81|516.44|513.64|0
1656462540000|2022-06-29 00:29:00|516.53|513.73|516.53|513.73|516.53|513.73|516.53|513.73|0
1656462550000|2022-06-29 00:29:10|516.44|513.64|516.44|513.64|516.44|513.64|516.44|513.64|0
1656462560000|2022-06-29 00:29:20|516.61|513.81|516.61|513.81|516.61|513.81|516.61|513.81|0
1656462570000|2022-06-29 00:29:30|516.53|513.73|516.7|513.9|516.78|513.98|516.53|513.73|0
1656462580000|2022-06-29 00:29:40|516.61|513.81|516.61|513.81|516.61|513.81|516.61|513.81|0
1656462590000|2022-06-29 00:29:50|516.78|513.98|516.53|513.73|516.78|513.98|516.53|513.73|0
1656462600000|2022-06-29 00:30:00|516.44|513.64|516.27|513.47|516.53|513.73|516.27|513.47|0
1656462610000|2022-06-29 00:30:10|516.36|513.56|516.61|513.81|516.61|513.81|516.36|513.56|0
1656462620000|2022-06-29 00:30:20|516.78|513.98|516.27|513.47|516.78|513.98|516.1|513.3|0
1656462630000|2022-06-29 00:30:30|516.1|513.3|516.27|513.47|516.27|513.47|516.1|513.3|0
1656462640000|2022-06-29 00:30:40|516.1|513.3|516.1|513.3|516.1|513.3|516.1|513.3|0
1656462650000|2022-06-29 00:30:50|515.93|513.13|515.93|513.13|515.93|513.13|515.93|513.13|0
1656462660000|2022-06-29 00:31:00|515.77|512.97|515.69|512.89|515.77|512.97|515.69|512.89|0
1656462670000|2022-06-29 00:31:10|515.6|512.8|515.6|512.8|515.93|513.13|515.6|512.8|0
1656462680000|2022-06-29 00:31:20|515.85|513.05|515.85|513.05|515.93|513.13|515.85|513.05|0
1656462690000|2022-06-29 00:31:30|515.77|512.97|515.6|512.8|515.77|512.97|515.52|512.72|0
1656462700000|2022-06-29 00:31:40|515.43|512.63|515.6|512.8|515.6|512.8|515.43|512.63|0
1656462710000|2022-06-29 00:31:50|515.77|512.97|515.6|512.8|515.85|513.05|515.6|512.8|0
1656462720000|2022-06-29 00:32:00|515.43|512.63|514.93|512.13|515.43|512.63|514.93|512.13|0
1656462730000|2022-06-29 00:32:10|514.76|511.96|514.93|512.13|514.93|512.13|514.76|511.96|0
1656462740000|2022-06-29 00:32:20|514.76|511.96|514.76|511.96|514.85|512.05|514.76|511.96|0
1656462750000|2022-06-29 00:32:30|514.93|512.13|514.76|511.96|515.09|512.29|514.76|511.96|0
1656462760000|2022-06-29 00:32:40|514.93|512.13|515.09|512.29|515.09|512.29|514.93|512.13|0
1656462770000|2022-06-29 00:32:50|514.93|512.13|515.26|512.46|515.26|512.46|514.93|512.13|0
1656462780000|2022-06-29 00:33:00|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1656462790000|2022-06-29 00:33:10|515.6|512.8|515.43|512.63|515.6|512.8|515.43|512.63|0
1656462800000|2022-06-29 00:33:20|515.69|512.89|516.02|513.22|516.02|513.22|515.69|512.89|0
1656462810000|2022-06-29 00:33:30|516.1|513.3|515.93|513.13|516.1|513.3|515.93|513.13|0
1656462820000|2022-06-29 00:33:40|516.1|513.3|516.1|513.3|516.1|513.3|516.02|513.22|0
1656462830000|2022-06-29 00:33:50|516.27|513.47|516.44|513.64|516.44|513.64|516.19|513.39|0
1656462840000|2022-06-29 00:34:00|516.36|513.56|516.1|513.3|516.36|513.56|516.1|513.3|0
1656462850000|2022-06-29 00:34:10|516.27|513.47|516.27|513.47|516.27|513.47|516.27|513.47|0
1656462860000|2022-06-29 00:34:20|516.36|513.56|516.44|513.64|516.44|513.64|516.36|513.56|0
1656462870000|2022-06-29 00:34:30|516.61|513.81|517.03|514.23|517.03|514.23|516.61|513.81|0
1656462880000|2022-06-29 00:34:40|516.94|514.14|517.11|514.31|517.11|514.31|516.94|514.14|0
1656462890000|2022-06-29 00:34:50|517.28|514.48|516.94|514.14|517.28|514.48|516.94|514.14|0
1656462900000|2022-06-29 00:35:00|516.86|514.06|516.61|513.81|516.94|514.14|516.61|513.81|0
1656462910000|2022-06-29 00:35:10|516.69|513.89|517.2|514.4|517.2|514.4|516.69|513.89|0
1656462920000|2022-06-29 00:35:20|517.54|514.74|517.45|514.65|517.62|514.82|517.45|514.65|0
1656462930000|2022-06-29 00:35:30|517.28|514.48|517.45|514.65|517.45|514.65|517.28|514.48|0
1656462940000|2022-06-29 00:35:40|517.37|514.57|517.62|514.82|517.62|514.82|517.37|514.57|0
1656462950000|2022-06-29 00:35:50|517.79|514.99|517.54|514.74|517.79|514.99|517.45|514.65|0
1656462960000|2022-06-29 00:36:00|517.62|514.82|517.37|514.57|517.62|514.82|517.37|514.57|0
1656462970000|2022-06-29 00:36:10|517.45|514.65|517.79|514.99|517.79|514.99|517.45|514.65|0
1656462980000|2022-06-29 00:36:20|517.7|514.9|518.12|515.32|518.12|515.32|517.7|514.9|0
1656462990000|2022-06-29 00:36:30|517.87|515.07|517.62|514.82|517.87|515.07|517.62|514.82|0
1656463000000|2022-06-29 00:36:40|517.45|514.65|517.62|514.82|517.62|514.82|517.45|514.65|0
1656463010000|2022-06-29 00:36:50|517.45|514.65|517.45|514.65|517.45|514.65|517.45|514.65|0
1656463030000|2022-06-29 00:37:10|517.62|514.82|517.62|514.82|517.79|514.99|517.62|514.82|0
1656463040000|2022-06-29 00:37:20|517.54|514.74|517.45|514.65|517.54|514.74|517.45|514.65|0
1656463050000|2022-06-29 00:37:30|517.62|514.82|517.79|514.99|517.79|514.99|517.62|514.82|0
1656463060000|2022-06-29 00:37:40|517.95|515.15|518.46|515.66|518.46|515.66|517.95|515.15|0
1656463070000|2022-06-29 00:37:50|518.63|515.83|518.8|516|518.8|516|518.63|515.83|0
1656463080000|2022-06-29 00:38:00|518.97|516.17|518.8|516|518.97|516.17|518.63|515.83|0
1656463090000|2022-06-29 00:38:10|519.13|516.33|518.97|516.17|519.13|516.33|518.97|516.17|0
1656463100000|2022-06-29 00:38:20|518.88|516.08|518.88|516.08|518.97|516.17|518.88|516.08|0
1656463110000|2022-06-29 00:38:30|518.8|516|519.13|516.33|519.13|516.33|518.8|516|0
1656463120000|2022-06-29 00:38:40|519.3|516.5|519.13|516.33|519.3|516.5|518.97|516.17|0
1656463130000|2022-06-29 00:38:50|519.3|516.5|519.3|516.5|519.3|516.5|518.97|516.17|0
1656463140000|2022-06-29 00:39:00|519.13|516.33|518.8|516|519.13|516.33|518.8|516|0
1656463150000|2022-06-29 00:39:10|518.63|515.83|519.13|516.33|519.13|516.33|518.63|515.83|0
1656463160000|2022-06-29 00:39:20|519.3|516.5|519.47|516.67|519.47|516.67|519.3|516.5|0
1656463170000|2022-06-29 00:39:30|519.64|516.84|519.47|516.67|519.64|516.84|519.47|516.67|0
1656463190000|2022-06-29 00:39:50|519.64|516.84|519.64|516.84|519.64|516.84|519.64|516.84|0
1656463200000|2022-06-29 00:40:00|519.47|516.67|519.13|516.33|519.47|516.67|519.13|516.33|0
1656463210000|2022-06-29 00:40:10|518.97|516.17|519.3|516.5|519.3|516.5|518.97|516.17|0
1656463220000|2022-06-29 00:40:20|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1656463230000|2022-06-29 00:40:30|519.47|516.67|519.47|516.67|519.47|516.67|519.3|516.5|0
1656463240000|2022-06-29 00:40:40|519.64|516.84|519.64|516.84|519.64|516.84|519.47|516.67|0
1656463250000|2022-06-29 00:40:50|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1656463270000|2022-06-29 00:41:10|519.73|516.93|519.98|517.18|519.98|517.18|519.73|516.93|0
1656463280000|2022-06-29 00:41:20|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1656463300000|2022-06-29 00:41:40|519.64|516.84|519.64|516.84|519.64|516.84|519.64|516.84|0
1656463310000|2022-06-29 00:41:50|519.47|516.67|519.64|516.84|519.64|516.84|519.47|516.67|0
1656463320000|2022-06-29 00:42:00|519.81|517.01|519.9|517.1|519.9|517.1|519.81|517.01|0
1656463330000|2022-06-29 00:42:10|519.81|517.01|519.98|517.18|519.98|517.18|519.81|517.01|0
1656463350000|2022-06-29 00:42:30|519.64|516.84|519.64|516.84|519.81|517.01|519.64|516.84|0
1656463360000|2022-06-29 00:42:40|519.47|516.67|519.3|516.5|519.47|516.67|518.96|516.16|0
1656463370000|2022-06-29 00:42:50|519.47|516.67|518.96|516.16|519.47|516.67|518.96|516.16|0
1656463380000|2022-06-29 00:43:00|519.39|516.59|519.3|516.5|519.39|516.59|519.13|516.33|0
1656463390000|2022-06-29 00:43:10|519.81|517.01|519.81|517.01|519.9|517.1|519.81|517.01|0
1656463400000|2022-06-29 00:43:20|519.64|516.84|519.81|517.01|519.81|517.01|519.64|516.84|0
1656463410000|2022-06-29 00:43:30|519.98|517.18|520.15|517.35|520.15|517.35|519.98|517.18|0
1656463420000|2022-06-29 00:43:40|520.32|517.52|520.32|517.52|520.32|517.52|520.15|517.35|0
1656463430000|2022-06-29 00:43:50|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1656463440000|2022-06-29 00:44:00|520.32|517.52|520.48|517.68|520.48|517.68|520.15|517.35|0
1656463450000|2022-06-29 00:44:10|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656463460000|2022-06-29 00:44:20|520.48|517.68|520.32|517.52|520.48|517.68|520.32|517.52|0
1656463470000|2022-06-29 00:44:30|520.15|517.35|520.32|517.52|520.32|517.52|520.07|517.27|0
1656463480000|2022-06-29 00:44:40|520.48|517.68|520.65|517.85|520.65|517.85|520.48|517.68|0
1656463490000|2022-06-29 00:44:50|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1656463500000|2022-06-29 00:45:00|520.48|517.68|520.32|517.52|520.65|517.85|520.32|517.52|0
1656463510000|2022-06-29 00:45:10|520.4|517.6|520.32|517.52|520.48|517.68|520.32|517.52|0
1656463520000|2022-06-29 00:45:20|519.98|517.18|520.15|517.35|520.15|517.35|519.98|517.18|0
1656463530000|2022-06-29 00:45:30|519.98|517.18|519.9|517.1|520.06|517.26|519.9|517.1|0
1656463540000|2022-06-29 00:45:40|519.81|517.01|519.98|517.18|519.98|517.18|519.81|517.01|0
1656463550000|2022-06-29 00:45:50|520.06|517.26|519.98|517.18|520.06|517.26|519.98|517.18|0
1656463560000|2022-06-29 00:46:00|520.23|517.43|519.98|517.18|520.23|517.43|519.98|517.18|0
1656463570000|2022-06-29 00:46:10|519.9|517.1|519.98|517.18|519.98|517.18|519.81|517.01|0
1656463580000|2022-06-29 00:46:20|519.9|517.1|519.81|517.01|519.9|517.1|519.81|517.01|0
1656463590000|2022-06-29 00:46:30|520.15|517.35|519.98|517.18|520.15|517.35|519.9|517.1|0
1656463600000|2022-06-29 00:46:40|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1656463610000|2022-06-29 00:46:50|519.98|517.18|520.15|517.35|520.15|517.35|519.98|517.18|0
1656463620000|2022-06-29 00:47:00|520.31|517.51|520.31|517.51|520.31|517.51|520.23|517.43|0
1656463630000|2022-06-29 00:47:10|520.15|517.35|519.98|517.18|520.15|517.35|519.98|517.18|0
1656463640000|2022-06-29 00:47:20|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1656463650000|2022-06-29 00:47:30|520.57|517.77|520.65|517.85|520.65|517.85|520.57|517.77|0
1656463680000|2022-06-29 00:48:00|520.57|517.77|520.65|517.85|520.65|517.85|520.57|517.77|0
1656463690000|2022-06-29 00:48:10|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1656463700000|2022-06-29 00:48:20|520.57|517.77|520.48|517.68|520.65|517.85|520.48|517.68|0
1656463710000|2022-06-29 00:48:30|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656463720000|2022-06-29 00:48:40|520.31|517.51|520.48|517.68|520.48|517.68|520.31|517.51|0
1656463730000|2022-06-29 00:48:50|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656463740000|2022-06-29 00:49:00|520.48|517.68|520.65|517.85|520.65|517.85|520.48|517.68|0
1656463750000|2022-06-29 00:49:10|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1656463760000|2022-06-29 00:49:20|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656463770000|2022-06-29 00:49:30|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1656463780000|2022-06-29 00:49:40|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1656463800000|2022-06-29 00:50:00|520.74|517.94|520.74|517.94|520.82|518.02|520.65|517.85|0
1656463810000|2022-06-29 00:50:10|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656463820000|2022-06-29 00:50:20|520.57|517.77|520.48|517.68|520.57|517.77|520.48|517.68|0
1656463830000|2022-06-29 00:50:30|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656463840000|2022-06-29 00:50:40|519.98|517.18|519.89|517.09|519.98|517.18|519.89|517.09|0
1656463850000|2022-06-29 00:50:50|519.98|517.18|519.89|517.09|519.98|517.18|519.89|517.09|0
1656463860000|2022-06-29 00:51:00|519.98|517.18|520.14|517.34|520.14|517.34|519.98|517.18|0
1656463870000|2022-06-29 00:51:10|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1656463880000|2022-06-29 00:51:20|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1656463900000|2022-06-29 00:51:40|519.89|517.09|519.97|517.17|519.97|517.17|519.81|517.01|0
1656463910000|2022-06-29 00:51:50|520.14|517.34|520.31|517.51|520.31|517.51|520.14|517.34|0
1656463920000|2022-06-29 00:52:00|520.48|517.68|520.48|517.68|520.48|517.68|520.4|517.6|0
1656463930000|2022-06-29 00:52:10|520.14|517.34|520.14|517.34|520.23|517.43|520.14|517.34|0
1656463940000|2022-06-29 00:52:20|520.31|517.51|520.48|517.68|520.48|517.68|520.31|517.51|0
1656463950000|2022-06-29 00:52:30|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656463960000|2022-06-29 00:52:40|520.48|517.68|520.48|517.68|520.57|517.77|520.48|517.68|0
1656463970000|2022-06-29 00:52:50|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656463980000|2022-06-29 00:53:00|520.82|518.02|520.65|517.85|520.82|518.02|520.57|517.77|0
1656463990000|2022-06-29 00:53:10|520.48|517.68|520.4|517.6|520.57|517.77|520.4|517.6|0
1656464000000|2022-06-29 00:53:20|520.48|517.68|520.65|517.85|520.65|517.85|520.48|517.68|0
1656464010000|2022-06-29 00:53:30|520.31|517.51|520.48|517.68|520.48|517.68|520.31|517.51|0
1656464020000|2022-06-29 00:53:40|520.57|517.77|520.48|517.68|520.57|517.77|520.48|517.68|0
1656464030000|2022-06-29 00:53:50|520.31|517.51|520.23|517.43|520.31|517.51|520.23|517.43|0
1656464040000|2022-06-29 00:54:00|520.31|517.51|520.4|517.6|520.4|517.6|520.31|517.51|0
1656464050000|2022-06-29 00:54:10|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1656464060000|2022-06-29 00:54:20|520.65|517.85|520.65|517.85|520.65|517.85|520.57|517.77|0
1656464070000|2022-06-29 00:54:30|520.57|517.77|520.65|517.85|520.65|517.85|520.57|517.77|0
1656464080000|2022-06-29 00:54:40|520.82|518.02|520.82|518.02|520.82|518.02|520.82|518.02|0
1656464100000|2022-06-29 00:55:00|520.99|518.19|521.16|518.36|521.16|518.36|520.99|518.19|0
1656464110000|2022-06-29 00:55:10|520.99|518.19|520.91|518.11|520.99|518.19|520.82|518.02|0
1656464120000|2022-06-29 00:55:20|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656464130000|2022-06-29 00:55:30|520.57|517.77|520.31|517.51|520.57|517.77|520.31|517.51|0
1656464140000|2022-06-29 00:55:40|520.14|517.34|520.48|517.68|520.48|517.68|520.14|517.34|0
1656464150000|2022-06-29 00:55:50|520.65|517.85|520.65|517.85|520.65|517.85|520.57|517.77|0
1656464160000|2022-06-29 00:56:00|520.74|517.94|520.65|517.85|520.74|517.94|520.65|517.85|0
1656464170000|2022-06-29 00:56:10|520.48|517.68|520.57|517.77|520.57|517.77|520.48|517.68|0
1656464180000|2022-06-29 00:56:20|520.48|517.68|520.57|517.77|520.65|517.85|520.48|517.68|0
1656464190000|2022-06-29 00:56:30|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1656464200000|2022-06-29 00:56:40|520.4|517.6|520.31|517.51|520.4|517.6|520.31|517.51|0
1656464210000|2022-06-29 00:56:50|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1656464220000|2022-06-29 00:57:00|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1656464230000|2022-06-29 00:57:10|520.65|517.85|520.65|517.85|520.65|517.85|520.48|517.68|0
1656464240000|2022-06-29 00:57:20|520.57|517.77|520.48|517.68|520.57|517.77|520.48|517.68|0
1656464280000|2022-06-29 00:58:00|520.31|517.51|520.31|517.51|520.4|517.6|520.31|517.51|0
1656464300000|2022-06-29 00:58:20|520.65|517.85|520.65|517.85|520.65|517.85|520.65|517.85|0
1656464310000|2022-06-29 00:58:30|520.99|518.19|521.16|518.36|521.16|518.36|520.99|518.19|0
1656464320000|2022-06-29 00:58:40|521.08|518.28|520.99|518.19|521.08|518.28|520.99|518.19|0
1656464330000|2022-06-29 00:58:50|521.16|518.36|520.99|518.19|521.16|518.36|520.99|518.19|0
1656464340000|2022-06-29 00:59:00|520.91|518.11|520.99|518.19|520.99|518.19|520.91|518.11|0
1656464350000|2022-06-29 00:59:10|521.08|518.28|520.82|518.02|521.08|518.28|520.82|518.02|0
1656464360000|2022-06-29 00:59:20|520.57|517.77|520.48|517.68|520.57|517.77|520.48|517.68|0
1656464370000|2022-06-29 00:59:30|520.65|517.85|520.48|517.68|520.65|517.85|520.48|517.68|0
1656464390000|2022-06-29 00:59:50|520.57|517.77|520.31|517.51|520.57|517.77|520.31|517.51|0
1656464400000|2022-06-29 01:00:00|520.48|517.68|520.82|518.02|520.82|518.02|520.31|517.51|0
1656464410000|2022-06-29 01:00:10|520.91|518.11|520.74|517.94|520.91|518.11|520.74|517.94|0
1656464420000|2022-06-29 01:00:20|520.65|517.85|520.65|517.85|520.82|518.02|520.65|517.85|0
1656464430000|2022-06-29 01:00:30|520.74|517.94|520.48|517.68|520.74|517.94|520.48|517.68|0
1656464440000|2022-06-29 01:00:40|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656464450000|2022-06-29 01:00:50|520.14|517.34|519.97|517.17|520.14|517.34|519.97|517.17|0
1656464460000|2022-06-29 01:01:00|520.14|517.34|519.8|517|520.14|517.34|519.63|516.83|0
1656464470000|2022-06-29 01:01:10|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1656464480000|2022-06-29 01:01:20|519.97|517.17|519.8|517|519.97|517.17|519.8|517|0
1656464490000|2022-06-29 01:01:30|519.63|516.83|519.72|516.92|519.72|516.92|519.63|516.83|0
1656464500000|2022-06-29 01:01:40|519.8|517|519.97|517.17|519.97|517.17|519.8|517|0
1656464510000|2022-06-29 01:01:50|519.89|517.09|519.46|516.66|519.97|517.17|519.46|516.66|0
1656464520000|2022-06-29 01:02:00|519.63|516.83|519.8|517|519.8|517|519.63|516.83|0
1656464530000|2022-06-29 01:02:10|519.72|516.92|519.55|516.75|519.72|516.92|519.55|516.75|0
1656464540000|2022-06-29 01:02:20|519.63|516.83|519.63|516.83|519.63|516.83|519.46|516.66|0
1656464550000|2022-06-29 01:02:30|519.55|516.75|519.63|516.83|519.63|516.83|519.46|516.66|0
1656464560000|2022-06-29 01:02:40|519.55|516.75|519.8|517|519.8|517|519.55|516.75|0
1656464570000|2022-06-29 01:02:50|519.63|516.83|519.63|516.83|519.63|516.83|519.63|516.83|0
1656464580000|2022-06-29 01:03:00|519.8|517|519.8|517|519.8|517|519.8|517|0
1656464600000|2022-06-29 01:03:20|519.63|516.83|519.63|516.83|519.72|516.92|519.63|516.83|0
1656464610000|2022-06-29 01:03:30|519.72|516.92|519.8|517|519.8|517|519.72|516.92|0
1656464620000|2022-06-29 01:03:40|519.97|517.17|519.8|517|519.97|517.17|519.8|517|0
1656464630000|2022-06-29 01:03:50|519.89|517.09|519.8|517|519.89|517.09|519.8|517|0
1656464640000|2022-06-29 01:04:00|519.63|516.83|519.63|516.83|519.63|516.83|519.63|516.83|0
1656464650000|2022-06-29 01:04:10|519.55|516.75|519.46|516.66|519.63|516.83|519.46|516.66|0
1656464660000|2022-06-29 01:04:20|519.55|516.75|519.55|516.75|519.55|516.75|519.46|516.66|0
1656464670000|2022-06-29 01:04:30|519.46|516.66|519.29|516.49|519.55|516.75|519.29|516.49|0
1656464680000|2022-06-29 01:04:40|519.13|516.33|518.96|516.16|519.13|516.33|518.96|516.16|0
1656464690000|2022-06-29 01:04:50|518.79|515.99|518.62|515.82|518.79|515.99|518.62|515.82|0
1656464700000|2022-06-29 01:05:00|518.79|515.99|519.13|516.33|519.13|516.33|518.79|515.99|0
1656464710000|2022-06-29 01:05:10|518.96|516.16|518.79|515.99|518.96|516.16|518.79|515.99|0
1656464720000|2022-06-29 01:05:20|518.96|516.16|518.79|515.99|518.96|516.16|518.79|515.99|0
1656464730000|2022-06-29 01:05:30|518.96|516.16|519.04|516.24|519.13|516.33|518.96|516.16|0
1656464740000|2022-06-29 01:05:40|519.13|516.33|519.29|516.49|519.29|516.49|519.13|516.33|0
1656464750000|2022-06-29 01:05:50|519.46|516.66|520.14|517.34|520.14|517.34|519.46|516.66|0
1656464760000|2022-06-29 01:06:00|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656464770000|2022-06-29 01:06:10|520.14|517.34|519.63|516.83|520.14|517.34|519.63|516.83|0
1656464780000|2022-06-29 01:06:20|519.72|516.92|519.55|516.75|519.72|516.92|519.46|516.66|0
1656464790000|2022-06-29 01:06:30|519.63|516.83|519.63|516.83|519.72|516.92|519.63|516.83|0
1656464800000|2022-06-29 01:06:40|519.8|517|519.8|517|519.8|517|519.72|516.92|0
1656464810000|2022-06-29 01:06:50|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1656464820000|2022-06-29 01:07:00|519.8|517|519.8|517|519.8|517|519.72|516.92|0
1656464830000|2022-06-29 01:07:10|519.63|516.83|519.46|516.66|519.63|516.83|519.29|516.49|0
1656464840000|2022-06-29 01:07:20|519.29|516.49|519.13|516.33|519.29|516.49|519.13|516.33|0
1656464850000|2022-06-29 01:07:30|519.29|516.49|519.46|516.66|519.46|516.66|519.29|516.49|0
1656464860000|2022-06-29 01:07:40|519.63|516.83|519.38|516.58|519.63|516.83|519.38|516.58|0
1656464870000|2022-06-29 01:07:50|519.29|516.49|519.21|516.41|519.29|516.49|519.21|516.41|0
1656464880000|2022-06-29 01:08:00|519.12|516.32|519.29|516.49|519.46|516.66|519.12|516.32|0
1656464890000|2022-06-29 01:08:10|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1656464900000|2022-06-29 01:08:20|519.12|516.32|519.12|516.32|519.21|516.41|519.12|516.32|0
1656464910000|2022-06-29 01:08:30|519.04|516.24|519.12|516.32|519.12|516.32|519.04|516.24|0
1656464920000|2022-06-29 01:08:40|518.96|516.16|518.96|516.16|518.96|516.16|518.96|516.16|0
1656464940000|2022-06-29 01:09:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1656464950000|2022-06-29 01:09:10|519.04|516.24|519.12|516.32|519.12|516.32|519.04|516.24|0
1656464970000|2022-06-29 01:09:30|518.96|516.16|519.04|516.24|519.12|516.32|518.96|516.16|0
1656464980000|2022-06-29 01:09:40|519.12|516.32|519.38|516.58|519.38|516.58|519.12|516.32|0
1656464990000|2022-06-29 01:09:50|519.29|516.49|519.29|516.49|519.29|516.49|519.21|516.41|0
1656465000000|2022-06-29 01:10:00|519.46|516.66|519.12|516.32|519.46|516.66|519.12|516.32|0
1656465010000|2022-06-29 01:10:10|519.38|516.58|519.38|516.58|519.46|516.66|519.38|516.58|0
1656465020000|2022-06-29 01:10:20|519.29|516.49|519.46|516.66|519.46|516.66|519.29|516.49|0
1656465030000|2022-06-29 01:10:30|519.38|516.58|519.29|516.49|519.38|516.58|519.21|516.41|0
1656465040000|2022-06-29 01:10:40|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1656465050000|2022-06-29 01:10:50|519.29|516.49|519.29|516.49|519.29|516.49|519.29|516.49|0
1656465060000|2022-06-29 01:11:00|519.21|516.41|519.12|516.32|519.29|516.49|519.12|516.32|0
1656465070000|2022-06-29 01:11:10|519.29|516.49|519.21|516.41|519.29|516.49|519.21|516.41|0
1656465080000|2022-06-29 01:11:20|519.12|516.32|519.29|516.49|519.29|516.49|519.12|516.32|0
1656465090000|2022-06-29 01:11:30|519.21|516.41|519.29|516.49|519.29|516.49|519.21|516.41|0
1656465100000|2022-06-29 01:11:40|519.46|516.66|519.29|516.49|519.46|516.66|519.29|516.49|0
1656465110000|2022-06-29 01:11:50|519.46|516.66|519.46|516.66|519.46|516.66|519.46|516.66|0
1656465120000|2022-06-29 01:12:00|519.63|516.83|519.55|516.75|519.63|516.83|519.46|516.66|0
1656465130000|2022-06-29 01:12:10|519.46|516.66|519.46|516.66|519.46|516.66|519.46|516.66|0
1656465140000|2022-06-29 01:12:20|519.55|516.75|519.29|516.49|519.55|516.75|519.29|516.49|0
1656465150000|2022-06-29 01:12:30|519.46|516.66|519.63|516.83|519.63|516.83|519.29|516.49|0
1656465160000|2022-06-29 01:12:40|519.72|516.92|519.97|517.17|519.97|517.17|519.72|516.92|0
1656465170000|2022-06-29 01:12:50|519.8|517|519.8|517|519.8|517|519.8|517|0
1656465180000|2022-06-29 01:13:00|519.63|516.83|519.46|516.66|519.63|516.83|519.46|516.66|0
1656465190000|2022-06-29 01:13:10|519.63|516.83|519.8|517|519.8|517|519.63|516.83|0
1656465200000|2022-06-29 01:13:20|519.63|516.83|519.63|516.83|519.72|516.92|519.63|516.83|0
1656465210000|2022-06-29 01:13:30|519.72|516.92|519.72|516.92|519.72|516.92|519.72|516.92|0
1656465220000|2022-06-29 01:13:40|519.8|517|519.55|516.75|519.8|517|519.46|516.66|0
1656465230000|2022-06-29 01:13:50|519.46|516.66|519.72|516.92|519.72|516.92|519.46|516.66|0
1656465240000|2022-06-29 01:14:00|519.63|516.83|519.46|516.66|519.63|516.83|519.46|516.66|0
1656465250000|2022-06-29 01:14:10|519.38|516.58|519.12|516.32|519.38|516.58|519.12|516.32|0
1656465260000|2022-06-29 01:14:20|519.29|516.49|519.12|516.32|519.29|516.49|519.12|516.32|0
1656465270000|2022-06-29 01:14:30|518.95|516.15|518.95|516.15|519.04|516.24|518.95|516.15|0
1656465280000|2022-06-29 01:14:40|518.87|516.07|518.95|516.15|518.95|516.15|518.87|516.07|0
1656465290000|2022-06-29 01:14:50|518.87|516.07|518.79|515.99|518.95|516.15|518.79|515.99|0
1656465300000|2022-06-29 01:15:00|518.95|516.15|519.21|516.41|519.21|516.41|518.95|516.15|0
1656465310000|2022-06-29 01:15:10|519.12|516.32|519.04|516.24|519.12|516.32|518.95|516.15|0
1656465320000|2022-06-29 01:15:20|518.95|516.15|519.04|516.24|519.12|516.32|518.95|516.15|0
1656465330000|2022-06-29 01:15:30|519.12|516.32|519.21|516.41|519.21|516.41|519.12|516.32|0
1656465340000|2022-06-29 01:15:40|519.29|516.49|519.04|516.24|519.29|516.49|519.04|516.24|0
1656465350000|2022-06-29 01:15:50|518.95|516.15|519.12|516.32|519.12|516.32|518.95|516.15|0
1656465360000|2022-06-29 01:16:00|519.04|516.24|518.95|516.15|519.12|516.32|518.95|516.15|0
1656465370000|2022-06-29 01:16:10|518.87|516.07|519.04|516.24|519.04|516.24|518.87|516.07|0
1656465380000|2022-06-29 01:16:20|518.95|516.15|519.38|516.58|519.38|516.58|518.95|516.15|0
1656465390000|2022-06-29 01:16:30|519.21|516.41|519.29|516.49|519.29|516.49|519.21|516.41|0
1656465400000|2022-06-29 01:16:40|519.21|516.41|519.21|516.41|519.29|516.49|519.21|516.41|0
1656465410000|2022-06-29 01:16:50|519.29|516.49|519.12|516.32|519.29|516.49|519.12|516.32|0
1656465430000|2022-06-29 01:17:10|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1656465440000|2022-06-29 01:17:20|518.62|515.82|518.62|515.82|518.62|515.82|518.62|515.82|0
1656465450000|2022-06-29 01:17:30|518.7|515.9|518.78|515.98|518.78|515.98|518.7|515.9|0
1656465460000|2022-06-29 01:17:40|518.95|516.15|518.95|516.15|518.95|516.15|518.87|516.07|0
1656465470000|2022-06-29 01:17:50|519.12|516.32|519.29|516.49|519.29|516.49|519.12|516.32|0
1656465480000|2022-06-29 01:18:00|519.12|516.32|519.12|516.32|519.21|516.41|519.12|516.32|0
1656465490000|2022-06-29 01:18:10|519.21|516.41|519.29|516.49|519.29|516.49|519.21|516.41|0
1656465500000|2022-06-29 01:18:20|519.12|516.32|518.95|516.15|519.21|516.41|518.95|516.15|0
1656465510000|2022-06-29 01:18:30|518.78|515.98|518.87|516.07|518.95|516.15|518.78|515.98|0
1656465520000|2022-06-29 01:18:40|518.78|515.98|518.95|516.15|518.95|516.15|518.78|515.98|0
1656465530000|2022-06-29 01:18:50|519.04|516.24|518.95|516.15|519.04|516.24|518.95|516.15|0
1656465560000|2022-06-29 01:19:20|518.87|516.07|518.95|516.15|518.95|516.15|518.87|516.07|0
1656465570000|2022-06-29 01:19:30|518.78|515.98|518.7|515.9|518.87|516.07|518.7|515.9|0
1656465580000|2022-06-29 01:19:40|518.61|515.81|518.7|515.9|518.78|515.98|518.61|515.81|0
1656465590000|2022-06-29 01:19:50|518.78|515.98|518.45|515.65|518.95|516.15|518.45|515.65|0
1656465600000|2022-06-29 01:20:00|518.11|515.31|518.03|515.23|518.11|515.31|518.03|515.23|0
1656465610000|2022-06-29 01:20:10|518.11|515.31|518.2|515.4|518.2|515.4|518.11|515.31|0
1656465620000|2022-06-29 01:20:20|518.28|515.48|517.94|515.14|518.28|515.48|517.94|515.14|0
1656465630000|2022-06-29 01:20:30|517.86|515.06|517.77|514.97|517.86|515.06|517.77|514.97|0
1656465640000|2022-06-29 01:20:40|517.6|514.8|517.77|514.97|517.77|514.97|517.52|514.72|0
1656465660000|2022-06-29 01:21:00|517.69|514.89|517.94|515.14|517.94|515.14|517.69|514.89|0
1656465670000|2022-06-29 01:21:10|518.11|515.31|517.86|515.06|518.11|515.31|517.86|515.06|0
1656465680000|2022-06-29 01:21:20|517.77|514.97|517.77|514.97|517.77|514.97|517.77|514.97|0
1656465690000|2022-06-29 01:21:30|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1656465700000|2022-06-29 01:21:40|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1656465710000|2022-06-29 01:21:50|517.6|514.8|517.69|514.89|517.69|514.89|517.6|514.8|0
1656465720000|2022-06-29 01:22:00|518.03|515.23|518.03|515.23|518.03|515.23|517.94|515.14|0
1656465730000|2022-06-29 01:22:10|517.94|515.14|518.11|515.31|518.11|515.31|517.94|515.14|0
1656465740000|2022-06-29 01:22:20|518.03|515.23|517.77|514.97|518.03|515.23|517.77|514.97|0
1656465750000|2022-06-29 01:22:30|517.86|515.06|517.77|514.97|517.86|515.06|517.77|514.97|0
1656465760000|2022-06-29 01:22:40|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1656465770000|2022-06-29 01:22:50|518.03|515.23|518.03|515.23|518.03|515.23|517.94|515.14|0
1656465780000|2022-06-29 01:23:00|518.28|515.48|518.28|515.48|518.44|515.64|518.28|515.48|0
1656465790000|2022-06-29 01:23:10|518.44|515.64|518.78|515.98|518.78|515.98|518.44|515.64|0
1656465800000|2022-06-29 01:23:20|518.87|516.07|519.04|516.24|519.04|516.24|518.87|516.07|0
1656465810000|2022-06-29 01:23:30|519.12|516.32|518.95|516.15|519.12|516.32|518.95|516.15|0
1656465820000|2022-06-29 01:23:40|519.12|516.32|519.29|516.49|519.29|516.49|518.95|516.15|0
1656465830000|2022-06-29 01:23:50|518.95|516.15|518.78|515.98|518.95|516.15|518.78|515.98|0
1656465840000|2022-06-29 01:24:00|518.61|515.81|518.61|515.81|518.78|515.98|518.61|515.81|0
1656465850000|2022-06-29 01:24:10|518.53|515.73|518.44|515.64|518.53|515.73|518.28|515.48|0
1656465860000|2022-06-29 01:24:20|518.11|515.31|518.11|515.31|518.19|515.39|518.11|515.31|0
1656465870000|2022-06-29 01:24:30|518.19|515.39|518.19|515.39|518.19|515.39|518.19|515.39|0
1656465880000|2022-06-29 01:24:40|518.11|515.31|518.19|515.39|518.19|515.39|517.94|515.14|0
1656465890000|2022-06-29 01:24:50|518.11|515.31|518.19|515.39|518.28|515.48|518.11|515.31|0
1656465900000|2022-06-29 01:25:00|518.28|515.48|518.19|515.39|518.28|515.48|518.19|515.39|0
1656465910000|2022-06-29 01:25:10|518.28|515.48|518.44|515.64|518.44|515.64|518.28|515.48|0
1656465920000|2022-06-29 01:25:20|518.28|515.48|518.28|515.48|518.44|515.64|518.28|515.48|0
1656465930000|2022-06-29 01:25:30|518.44|515.64|518.36|515.56|518.44|515.64|518.36|515.56|0
1656465940000|2022-06-29 01:25:40|518.28|515.48|518.28|515.48|518.44|515.64|518.28|515.48|0
1656465950000|2022-06-29 01:25:50|518.11|515.31|518.11|515.31|518.19|515.39|518.11|515.31|0
1656465960000|2022-06-29 01:26:00|518.03|515.23|518.11|515.31|518.11|515.31|518.03|515.23|0
1656465970000|2022-06-29 01:26:10|517.94|515.14|518.03|515.23|518.03|515.23|517.94|515.14|0
1656465980000|2022-06-29 01:26:20|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1656466010000|2022-06-29 01:26:50|517.6|514.8|517.26|514.46|517.6|514.8|517.26|514.46|0
1656466020000|2022-06-29 01:27:00|517.09|514.29|517.43|514.63|517.43|514.63|517.09|514.29|0
1656466030000|2022-06-29 01:27:10|517.09|514.29|517.09|514.29|517.26|514.46|517.09|514.29|0
1656466040000|2022-06-29 01:27:20|516.59|513.79|516.59|513.79|516.68|513.88|516.59|513.79|0
1656466050000|2022-06-29 01:27:30|516.42|513.62|516.59|513.79|516.59|513.79|516.25|513.45|0
1656466060000|2022-06-29 01:27:40|516.76|513.96|516.42|513.62|516.76|513.96|516.42|513.62|0
1656466070000|2022-06-29 01:27:50|516.59|513.79|516.59|513.79|516.59|513.79|516.59|513.79|0
1656466080000|2022-06-29 01:28:00|516.68|513.88|516.93|514.13|516.93|514.13|516.68|513.88|0
1656466090000|2022-06-29 01:28:10|516.76|513.96|516.59|513.79|516.76|513.96|516.59|513.79|0
1656466100000|2022-06-29 01:28:20|516.76|513.96|516.25|513.45|516.76|513.96|516.08|513.28|0
1656466110000|2022-06-29 01:28:30|516.42|513.62|516.76|513.96|516.76|513.96|516.42|513.62|0
1656466120000|2022-06-29 01:28:40|516.93|514.13|516.93|514.13|516.93|514.13|516.76|513.96|0
1656466130000|2022-06-29 01:28:50|516.76|513.96|516.34|513.54|516.76|513.96|516.34|513.54|0
1656466140000|2022-06-29 01:29:00|516.42|513.62|516.51|513.71|516.59|513.79|516.42|513.62|0
1656466150000|2022-06-29 01:29:10|516.59|513.79|516.68|513.88|516.76|513.96|516.59|513.79|0
1656466160000|2022-06-29 01:29:20|516.59|513.79|516.59|513.79|516.76|513.96|516.59|513.79|0
1656466170000|2022-06-29 01:29:30|516.51|513.71|516.42|513.62|516.51|513.71|516.42|513.62|0
1656466180000|2022-06-29 01:29:40|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1656466190000|2022-06-29 01:29:50|516.17|513.37|515.92|513.12|516.17|513.37|515.92|513.12|0
1656466200000|2022-06-29 01:30:00|516.08|513.28|516|513.2|516.08|513.28|515.92|513.12|0
1656466210000|2022-06-29 01:30:10|515.75|512.95|515.24|512.44|515.75|512.95|515.24|512.44|0
1656466220000|2022-06-29 01:30:20|515.16|512.36|514.99|512.19|515.16|512.36|514.99|512.19|0
1656466230000|2022-06-29 01:30:30|515.07|512.27|514.91|512.11|515.07|512.27|514.91|512.11|0
1656466240000|2022-06-29 01:30:40|514.74|511.94|514.74|511.94|514.74|511.94|514.57|511.77|0
1656466250000|2022-06-29 01:30:50|514.66|511.86|514.57|511.77|514.74|511.94|514.57|511.77|0
1656466260000|2022-06-29 01:31:00|514.49|511.69|514.74|511.94|514.74|511.94|514.49|511.69|0
1656466270000|2022-06-29 01:31:10|514.66|511.86|514.91|512.11|514.91|512.11|514.66|511.86|0
1656466280000|2022-06-29 01:31:20|515.07|512.27|515.24|512.44|515.24|512.44|515.07|512.27|0
1656466290000|2022-06-29 01:31:30|514.91|512.11|515.07|512.27|515.07|512.27|514.91|512.11|0
1656466300000|2022-06-29 01:31:40|515.16|512.36|515.41|512.61|515.41|512.61|515.16|512.36|0
1656466310000|2022-06-29 01:31:50|515.5|512.7|515.58|512.78|515.58|512.78|515.5|512.7|0
1656466320000|2022-06-29 01:32:00|515.5|512.7|515.75|512.95|515.83|513.03|515.5|512.7|0
1656466330000|2022-06-29 01:32:10|515.91|513.11|516|513.2|516.08|513.28|515.91|513.11|0
1656466340000|2022-06-29 01:32:20|515.91|513.11|515.91|513.11|515.91|513.11|515.83|513.03|0
1656466350000|2022-06-29 01:32:30|516.08|513.28|516.17|513.37|516.25|513.45|516.08|513.28|0
1656466360000|2022-06-29 01:32:40|516.25|513.45|516.59|513.79|516.59|513.79|516.25|513.45|0
1656466370000|2022-06-29 01:32:50|516.42|513.62|516.17|513.37|516.42|513.62|516.17|513.37|0
1656466380000|2022-06-29 01:33:00|516.25|513.45|516.25|513.45|516.42|513.62|516.25|513.45|0
1656466390000|2022-06-29 01:33:10|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1656466400000|2022-06-29 01:33:20|516.42|513.62|516.25|513.45|516.42|513.62|516.17|513.37|0
1656466410000|2022-06-29 01:33:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1656466420000|2022-06-29 01:33:40|516.25|513.45|516.08|513.28|516.25|513.45|516|513.2|0
1656466430000|2022-06-29 01:33:50|516.25|513.45|516.25|513.45|516.25|513.45|516.25|513.45|0
1656466440000|2022-06-29 01:34:00|516.34|513.54|516.42|513.62|516.42|513.62|516.25|513.45|0
1656466450000|2022-06-29 01:34:10|516.17|513.37|516.08|513.28|516.17|513.37|516.08|513.28|0
1656466460000|2022-06-29 01:34:20|515.91|513.11|516.17|513.37|516.25|513.45|515.91|513.11|0
1656466470000|2022-06-29 01:34:30|516|513.2|516.25|513.45|516.25|513.45|515.91|513.11|0
1656466480000|2022-06-29 01:34:40|516.08|513.28|516.08|513.28|516.17|513.37|516.08|513.28|0
1656466490000|2022-06-29 01:34:50|516.17|513.37|515.91|513.11|516.17|513.37|515.91|513.11|0
1656466500000|2022-06-29 01:35:00|515.75|512.95|516.25|513.45|516.25|513.45|515.75|512.95|0
1656466510000|2022-06-29 01:35:10|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1656466520000|2022-06-29 01:35:20|516.08|513.28|516|513.2|516.08|513.28|516|513.2|0
1656466530000|2022-06-29 01:35:30|515.75|512.95|515.75|512.95|515.75|512.95|515.66|512.86|0
1656466540000|2022-06-29 01:35:40|515.58|512.78|515.58|512.78|515.66|512.86|515.58|512.78|0
1656466550000|2022-06-29 01:35:50|515.5|512.7|515.41|512.61|515.5|512.7|515.41|512.61|0
1656466560000|2022-06-29 01:36:00|514.99|512.19|514.9|512.1|514.99|512.19|514.9|512.1|0
1656466570000|2022-06-29 01:36:10|514.74|511.94|514.74|511.94|514.74|511.94|514.74|511.94|0
1656466580000|2022-06-29 01:36:20|514.57|511.77|514.4|511.6|514.57|511.77|514.4|511.6|0
1656466590000|2022-06-29 01:36:30|514.49|511.69|514.57|511.77|514.57|511.77|514.49|511.69|0
1656466600000|2022-06-29 01:36:40|514.23|511.43|514.23|511.43|514.23|511.43|514.23|511.43|0
1656466610000|2022-06-29 01:36:50|514.4|511.6|514.4|511.6|514.4|511.6|514.23|511.43|0
1656466620000|2022-06-29 01:37:00|514.23|511.43|514.32|511.52|514.32|511.52|514.23|511.43|0
1656466630000|2022-06-29 01:37:10|514.4|511.6|515.24|512.44|515.24|512.44|514.4|511.6|0
1656466640000|2022-06-29 01:37:20|514.74|511.94|514.57|511.77|514.74|511.94|514.57|511.77|0
1656466650000|2022-06-29 01:37:30|514.4|511.6|514.57|511.77|514.57|511.77|514.4|511.6|0
1656466660000|2022-06-29 01:37:40|514.4|511.6|514.4|511.6|514.49|511.69|514.4|511.6|0
1656466670000|2022-06-29 01:37:50|514.23|511.43|514.23|511.43|514.4|511.6|514.23|511.43|0
1656466690000|2022-06-29 01:38:10|514.06|511.26|513.56|510.76|514.06|511.26|513.56|510.76|0
1656466700000|2022-06-29 01:38:20|513.65|510.85|513.56|510.76|513.65|510.85|513.56|510.76|0
1656466710000|2022-06-29 01:38:30|513.39|510.59|513.39|510.59|513.48|510.68|513.39|510.59|0
1656466720000|2022-06-29 01:38:40|513.73|510.93|513.9|511.1|513.9|511.1|513.65|510.85|0
1656466730000|2022-06-29 01:38:50|513.98|511.18|513.98|511.18|513.98|511.18|513.9|511.1|0
1656466740000|2022-06-29 01:39:00|514.06|511.26|514.4|511.6|514.4|511.6|514.06|511.26|0
1656466750000|2022-06-29 01:39:10|514.23|511.43|514.23|511.43|514.23|511.43|514.06|511.26|0
1656466760000|2022-06-29 01:39:20|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1656466770000|2022-06-29 01:39:30|514.49|511.69|514.4|511.6|514.49|511.69|514.32|511.52|0
1656466780000|2022-06-29 01:39:40|514.57|511.77|514.74|511.94|514.82|512.02|514.57|511.77|0
1656466790000|2022-06-29 01:39:50|514.9|512.1|514.74|511.94|514.9|512.1|514.74|511.94|0
1656466800000|2022-06-29 01:40:00|514.82|512.02|514.9|512.1|514.9|512.1|514.82|512.02|0
1656466810000|2022-06-29 01:40:10|514.82|512.02|514.57|511.77|514.82|512.02|514.49|511.69|0
1656466820000|2022-06-29 01:40:20|514.74|511.94|515.07|512.27|515.07|512.27|514.74|511.94|0
1656466830000|2022-06-29 01:40:30|515.74|512.94|515.33|512.53|515.74|512.94|515.33|512.53|0
1656466840000|2022-06-29 01:40:40|515.5|512.7|515.58|512.78|515.58|512.78|515.5|512.7|0
1656466850000|2022-06-29 01:40:50|515.66|512.86|515.74|512.94|515.74|512.94|515.66|512.86|0
1656466860000|2022-06-29 01:41:00|515.91|513.11|516.25|513.45|516.25|513.45|515.91|513.11|0
1656466870000|2022-06-29 01:41:10|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1656466880000|2022-06-29 01:41:20|516.59|513.79|516.42|513.62|516.59|513.79|516.42|513.62|0
1656466890000|2022-06-29 01:41:30|516.34|513.54|515.91|513.11|516.34|513.54|515.91|513.11|0
1656466900000|2022-06-29 01:41:40|516|513.2|515.83|513.03|516|513.2|515.74|512.94|0
1656466910000|2022-06-29 01:41:50|515.74|512.94|515.83|513.03|515.83|513.03|515.58|512.78|0
1656466920000|2022-06-29 01:42:00|516|513.2|516.42|513.62|516.42|513.62|516|513.2|0
1656466930000|2022-06-29 01:42:10|516.34|513.54|516.5|513.7|516.5|513.7|516.25|513.45|0
1656466940000|2022-06-29 01:42:20|516.42|513.62|516.42|513.62|516.5|513.7|516.42|513.62|0
1656466950000|2022-06-29 01:42:30|516.5|513.7|516.25|513.45|516.5|513.7|516.25|513.45|0
1656466960000|2022-06-29 01:42:40|516.08|513.28|516|513.2|516.08|513.28|516|513.2|0
1656466970000|2022-06-29 01:42:50|516.42|513.62|516.25|513.45|516.58|513.78|516.25|513.45|0
1656466980000|2022-06-29 01:43:00|516.58|513.78|516.5|513.7|516.58|513.78|516.42|513.62|0
1656466990000|2022-06-29 01:43:10|516.58|513.78|516.58|513.78|516.58|513.78|516.42|513.62|0
1656467000000|2022-06-29 01:43:20|516.67|513.87|516.75|513.95|516.92|514.12|516.67|513.87|0
1656467010000|2022-06-29 01:43:30|516.92|514.12|516.92|514.12|516.92|514.12|516.75|513.95|0
1656467020000|2022-06-29 01:43:40|516.75|513.95|516.84|514.04|516.92|514.12|516.75|513.95|0
1656467030000|2022-06-29 01:43:50|516.75|513.95|516.92|514.12|517.09|514.29|516.75|513.95|0
1656467040000|2022-06-29 01:44:00|517.26|514.46|516.92|514.12|517.26|514.46|516.92|514.12|0
1656467050000|2022-06-29 01:44:10|516.58|513.78|516.42|513.62|516.58|513.78|516.42|513.62|0
1656467060000|2022-06-29 01:44:20|516.25|513.45|516.42|513.62|516.42|513.62|516.25|513.45|0
1656467070000|2022-06-29 01:44:30|516.67|513.87|516.58|513.78|516.75|513.95|516.58|513.78|0
1656467080000|2022-06-29 01:44:40|516.67|513.87|516.84|514.04|516.84|514.04|516.58|513.78|0
1656467090000|2022-06-29 01:44:50|516.75|513.95|516.58|513.78|516.75|513.95|516.58|513.78|0
1656467100000|2022-06-29 01:45:00|516.42|513.62|516.58|513.78|516.92|514.12|516.42|513.62|0
1656467110000|2022-06-29 01:45:10|516.67|513.87|516.42|513.62|516.67|513.87|516.42|513.62|0
1656467120000|2022-06-29 01:45:20|516.25|513.45|516.33|513.53|516.42|513.62|516.25|513.45|0
1656467130000|2022-06-29 01:45:30|516.25|513.45|516.33|513.53|516.33|513.53|516.25|513.45|0
1656467140000|2022-06-29 01:45:40|516.42|513.62|516.67|513.87|516.67|513.87|516.42|513.62|0
1656467150000|2022-06-29 01:45:50|516.75|513.95|516.58|513.78|516.75|513.95|516.58|513.78|0
1656467160000|2022-06-29 01:46:00|516.75|513.95|516.75|513.95|516.75|513.95|516.67|513.87|0
1656467170000|2022-06-29 01:46:10|516.84|514.04|517.26|514.46|517.26|514.46|516.84|514.04|0
1656467180000|2022-06-29 01:46:20|517.18|514.38|517.18|514.38|517.18|514.38|517.09|514.29|0
1656467190000|2022-06-29 01:46:30|517.09|514.29|517.18|514.38|517.18|514.38|517.01|514.21|0
1656467200000|2022-06-29 01:46:40|517.26|514.46|517.43|514.63|517.43|514.63|517.26|514.46|0
1656467210000|2022-06-29 01:46:50|517.26|514.46|516.75|513.95|517.26|514.46|516.75|513.95|0
1656467220000|2022-06-29 01:47:00|517.09|514.29|517.09|514.29|517.09|514.29|516.75|513.95|0
1656467230000|2022-06-29 01:47:10|517.26|514.46|517.26|514.46|517.26|514.46|517.09|514.29|0
1656467250000|2022-06-29 01:47:30|517.09|514.29|517.26|514.46|517.26|514.46|517.09|514.29|0
1656467260000|2022-06-29 01:47:40|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1656467270000|2022-06-29 01:47:50|517.09|514.29|516.75|513.95|517.09|514.29|516.75|513.95|0
1656467280000|2022-06-29 01:48:00|516.92|514.12|517.01|514.21|517.01|514.21|516.92|514.12|0
1656467290000|2022-06-29 01:48:10|517.34|514.54|517.26|514.46|517.34|514.54|517.09|514.29|0
1656467310000|2022-06-29 01:48:30|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1656467330000|2022-06-29 01:48:50|517.59|514.79|517.76|514.96|517.76|514.96|517.59|514.79|0
1656467340000|2022-06-29 01:49:00|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1656467350000|2022-06-29 01:49:10|517.42|514.62|517.59|514.79|517.59|514.79|517.42|514.62|0
1656467360000|2022-06-29 01:49:20|517.42|514.62|517.68|514.88|517.68|514.88|517.42|514.62|0
1656467370000|2022-06-29 01:49:30|517.59|514.79|517.76|514.96|517.76|514.96|517.59|514.79|0
1656467390000|2022-06-29 01:49:50|517.68|514.88|517.76|514.96|517.76|514.96|517.68|514.88|0
1656467400000|2022-06-29 01:50:00|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1656467410000|2022-06-29 01:50:10|517.76|514.96|517.59|514.79|517.93|515.13|517.59|514.79|0
1656467420000|2022-06-29 01:50:20|517.76|514.96|517.59|514.79|517.76|514.96|517.59|514.79|0
1656467430000|2022-06-29 01:50:30|517.76|514.96|517.59|514.79|517.76|514.96|517.42|514.62|0
1656467440000|2022-06-29 01:50:40|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1656467450000|2022-06-29 01:50:50|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1656467460000|2022-06-29 01:51:00|517.51|514.71|517.59|514.79|517.59|514.79|517.51|514.71|0
1656467470000|2022-06-29 01:51:10|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1656467480000|2022-06-29 01:51:20|518.1|515.3|518.1|515.3|518.1|515.3|518.1|515.3|0
1656467490000|2022-06-29 01:51:30|517.93|515.13|517.93|515.13|517.93|515.13|517.93|515.13|0
1656467500000|2022-06-29 01:51:40|517.76|514.96|517.42|514.62|517.76|514.96|517.42|514.62|0
1656467510000|2022-06-29 01:51:50|517.09|514.29|517.26|514.46|517.26|514.46|517.09|514.29|0
1656467520000|2022-06-29 01:52:00|517.09|514.29|517.09|514.29|517.26|514.46|517.09|514.29|0
1656467530000|2022-06-29 01:52:10|516.92|514.12|517.09|514.29|517.17|514.37|516.92|514.12|0
1656467540000|2022-06-29 01:52:20|516.92|514.12|516.92|514.12|516.92|514.12|516.92|514.12|0
1656467550000|2022-06-29 01:52:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1656467560000|2022-06-29 01:52:40|516.84|514.04|516.41|513.61|516.84|514.04|516.41|513.61|0
1656467570000|2022-06-29 01:52:50|516.58|513.78|516.75|513.95|516.75|513.95|516.41|513.61|0
1656467580000|2022-06-29 01:53:00|516.84|514.04|516.58|513.78|516.84|514.04|516.58|513.78|0
1656467590000|2022-06-29 01:53:10|516.75|513.95|516.58|513.78|516.75|513.95|516.58|513.78|0
1656467600000|2022-06-29 01:53:20|516.5|513.7|516.41|513.61|516.58|513.78|516.41|513.61|0
1656467610000|2022-06-29 01:53:30|516.58|513.78|516.5|513.7|516.58|513.78|516.5|513.7|0
1656467620000|2022-06-29 01:53:40|516.58|513.78|516.67|513.87|516.75|513.95|516.58|513.78|0
1656467630000|2022-06-29 01:53:50|516.75|513.95|516.84|514.04|516.84|514.04|516.58|513.78|0
1656467640000|2022-06-29 01:54:00|516.92|514.12|517.09|514.29|517.25|514.45|516.92|514.12|0
1656467650000|2022-06-29 01:54:10|517.01|514.21|516.84|514.04|517.01|514.21|516.84|514.04|0
1656467660000|2022-06-29 01:54:20|516.75|513.95|516.84|514.04|517.09|514.29|516.75|513.95|0
1656467670000|2022-06-29 01:54:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1656467680000|2022-06-29 01:54:40|516.67|513.87|516.5|513.7|516.67|513.87|516.41|513.61|0
1656467690000|2022-06-29 01:54:50|516.58|513.78|516.84|514.04|516.84|514.04|516.58|513.78|0
1656467700000|2022-06-29 01:55:00|517|514.2|516.92|514.12|517.09|514.29|516.92|514.12|0
1656467710000|2022-06-29 01:55:10|516.84|514.04|516.92|514.12|516.92|514.12|516.84|514.04|0
1656467720000|2022-06-29 01:55:20|516.84|514.04|517.09|514.29|517.09|514.29|516.84|514.04|0
1656467730000|2022-06-29 01:55:30|517.25|514.45|517.17|514.37|517.25|514.45|517.17|514.37|0
1656467740000|2022-06-29 01:55:40|517.09|514.29|516.84|514.04|517.09|514.29|516.84|514.04|0
1656467750000|2022-06-29 01:55:50|516.75|513.95|516.41|513.61|516.75|513.95|516.41|513.61|0
1656467760000|2022-06-29 01:56:00|516.24|513.44|516.5|513.7|516.5|513.7|516.24|513.44|0
1656467770000|2022-06-29 01:56:10|516.58|513.78|516.33|513.53|516.58|513.78|516.33|513.53|0
1656467780000|2022-06-29 01:56:20|516.41|513.61|516.58|513.78|516.58|513.78|516.41|513.61|0
1656467790000|2022-06-29 01:56:30|516.41|513.61|516.58|513.78|516.58|513.78|516.41|513.61|0
1656467800000|2022-06-29 01:56:40|516.67|513.87|516.58|513.78|516.67|513.87|516.5|513.7|0
1656467810000|2022-06-29 01:56:50|516.5|513.7|516.41|513.61|516.58|513.78|516.41|513.61|0
1656467820000|2022-06-29 01:57:00|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1656467830000|2022-06-29 01:57:10|516.41|513.61|516.5|513.7|516.5|513.7|516.41|513.61|0
1656467840000|2022-06-29 01:57:20|516.58|513.78|516.41|513.61|516.58|513.78|516.41|513.61|0
1656467850000|2022-06-29 01:57:30|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1656467860000|2022-06-29 01:57:40|516.41|513.61|516.58|513.78|516.58|513.78|516.41|513.61|0
1656467870000|2022-06-29 01:57:50|516.75|513.95|516.92|514.12|516.92|514.12|516.75|513.95|0
1656467880000|2022-06-29 01:58:00|517.08|514.28|516.75|513.95|517.08|514.28|516.75|513.95|0
1656467890000|2022-06-29 01:58:10|516.92|514.12|516.92|514.12|516.92|514.12|516.84|514.04|0
1656467900000|2022-06-29 01:58:20|517|514.2|516.84|514.04|517|514.2|516.84|514.04|0
1656467910000|2022-06-29 01:58:30|516.92|514.12|516.58|513.78|516.92|514.12|516.58|513.78|0
1656467920000|2022-06-29 01:58:40|516.75|513.95|516.67|513.87|516.75|513.95|516.67|513.87|0
1656467930000|2022-06-29 01:58:50|516.75|513.95|516.84|514.04|516.84|514.04|516.75|513.95|0
1656467940000|2022-06-29 01:59:00|516.75|513.95|516.58|513.78|516.75|513.95|516.58|513.78|0
1656467950000|2022-06-29 01:59:10|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1656467960000|2022-06-29 01:59:20|516.75|513.95|516.84|514.04|516.84|514.04|516.75|513.95|0
1656467970000|2022-06-29 01:59:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1656467980000|2022-06-29 01:59:40|516.58|513.78|516.41|513.61|516.58|513.78|516.41|513.61|0
1656467990000|2022-06-29 01:59:50|516.58|513.78|516.75|513.95|516.75|513.95|516.58|513.78|0
1656468000000|2022-06-29 02:00:00|516.58|513.78|516.41|513.61|516.58|513.78|516.41|513.61|0
1656468010000|2022-06-29 02:00:10|516.5|513.7|516.67|513.87|516.75|513.95|516.5|513.7|0
1656468020000|2022-06-29 02:00:20|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1656468030000|2022-06-29 02:00:30|516.58|513.78|516.5|513.7|516.58|513.78|516.5|513.7|0
1656468040000|2022-06-29 02:00:40|516.58|513.78|516.41|513.61|516.58|513.78|516.41|513.61|0
1656468050000|2022-06-29 02:00:50|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1656468060000|2022-06-29 02:01:00|516.67|513.87|517|514.2|517|514.2|516.67|513.87|0
1656468070000|2022-06-29 02:01:10|516.83|514.03|516.75|513.95|516.83|514.03|516.75|513.95|0
1656468080000|2022-06-29 02:01:20|516.58|513.78|516.58|513.78|516.58|513.78|516.58|513.78|0
1656468090000|2022-06-29 02:01:30|516.24|513.44|516.24|513.44|516.24|513.44|516.24|513.44|0
1656468100000|2022-06-29 02:01:40|516.58|513.78|516.58|513.78|516.58|513.78|516.5|513.7|0
1656468110000|2022-06-29 02:01:50|516.5|513.7|516.5|513.7|516.5|513.7|516.5|513.7|0
1656468120000|2022-06-29 02:02:00|516.24|513.44|515.91|513.11|516.24|513.44|515.91|513.11|0
1656468130000|2022-06-29 02:02:10|515.99|513.19|515.57|512.77|515.99|513.19|515.57|512.77|0
1656468140000|2022-06-29 02:02:20|515.91|513.11|515.74|512.94|515.91|513.11|515.74|512.94|0
1656468150000|2022-06-29 02:02:30|515.82|513.02|515.74|512.94|515.82|513.02|515.74|512.94|0
1656468160000|2022-06-29 02:02:40|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1656468170000|2022-06-29 02:02:50|516.07|513.27|516.5|513.7|516.5|513.7|516.07|513.27|0
1656468180000|2022-06-29 02:03:00|516.75|513.95|517.25|514.45|517.25|514.45|516.67|513.87|0
1656468190000|2022-06-29 02:03:10|517.34|514.54|517.59|514.79|517.59|514.79|517.34|514.54|0
1656468200000|2022-06-29 02:03:20|517.51|514.71|517.42|514.62|517.51|514.71|517.42|514.62|0
1656468220000|2022-06-29 02:03:40|517.34|514.54|517.59|514.79|517.59|514.79|517.34|514.54|0
1656468230000|2022-06-29 02:03:50|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1656468240000|2022-06-29 02:04:00|517.59|514.79|517.93|515.13|518.09|515.29|517.59|514.79|0
1656468250000|2022-06-29 02:04:10|518.09|515.29|518.43|515.63|518.43|515.63|518.09|515.29|0
1656468260000|2022-06-29 02:04:20|518.09|515.29|517.93|515.13|518.09|515.29|517.93|515.13|0
1656468270000|2022-06-29 02:04:30|518.09|515.29|517.76|514.96|518.09|515.29|517.76|514.96|0
1656468280000|2022-06-29 02:04:40|517.84|515.04|517.59|514.79|517.93|515.13|517.51|514.71|0
1656468290000|2022-06-29 02:04:50|517.76|514.96|517.76|514.96|517.76|514.96|517.76|514.96|0
1656468300000|2022-06-29 02:05:00|517.93|515.13|517.59|514.79|517.93|515.13|517.59|514.79|0
1656468310000|2022-06-29 02:05:10|517.76|514.96|518.09|515.29|518.09|515.29|517.76|514.96|0
1656468320000|2022-06-29 02:05:20|518.01|515.21|517.93|515.13|518.01|515.21|517.93|515.13|0
1656468330000|2022-06-29 02:05:30|518.35|515.55|518.35|515.55|518.35|515.55|518.26|515.46|0
1656468340000|2022-06-29 02:05:40|518.43|515.63|518.43|515.63|518.43|515.63|518.43|515.63|0
1656468360000|2022-06-29 02:06:00|518.6|515.8|518.77|515.97|518.77|515.97|518.6|515.8|0
1656468370000|2022-06-29 02:06:10|518.69|515.89|518.43|515.63|518.69|515.89|518.43|515.63|0
1656468380000|2022-06-29 02:06:20|518.6|515.8|518.69|515.89|518.69|515.89|518.6|515.8|0
1656468390000|2022-06-29 02:06:30|518.6|515.8|518.6|515.8|518.69|515.89|518.6|515.8|0
1656468400000|2022-06-29 02:06:40|518.18|515.38|518.09|515.29|518.26|515.46|518.09|515.29|0
1656468410000|2022-06-29 02:06:50|517.76|514.96|517.84|515.04|517.92|515.12|517.76|514.96|0
1656468420000|2022-06-29 02:07:00|517.76|514.96|517.76|514.96|517.76|514.96|517.59|514.79|0
1656468430000|2022-06-29 02:07:10|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1656468450000|2022-06-29 02:07:30|517.76|514.96|517.76|514.96|517.92|515.12|517.76|514.96|0
1656468460000|2022-06-29 02:07:40|517.92|515.12|518.09|515.29|518.09|515.29|517.92|515.12|0
1656468470000|2022-06-29 02:07:50|518.01|515.21|517.92|515.12|518.01|515.21|517.92|515.12|0
1656468480000|2022-06-29 02:08:00|517.76|514.96|517.51|514.71|517.76|514.96|517.42|514.62|0
1656468490000|2022-06-29 02:08:10|517.59|514.79|517.51|514.71|517.59|514.79|517.51|514.71|0
1656468500000|2022-06-29 02:08:20|517.42|514.62|517.59|514.79|517.59|514.79|517.42|514.62|0
1656468510000|2022-06-29 02:08:30|517.51|514.71|517.34|514.54|517.51|514.71|517.34|514.54|0
1656468520000|2022-06-29 02:08:40|517.25|514.45|517.25|514.45|517.42|514.62|517.25|514.45|0
1656468530000|2022-06-29 02:08:50|517.08|514.28|517.17|514.37|517.17|514.37|517.08|514.28|0
1656468540000|2022-06-29 02:09:00|517.42|514.62|517.84|515.04|517.84|515.04|517.42|514.62|0
1656468550000|2022-06-29 02:09:10|517.92|515.12|518.09|515.29|518.26|515.46|517.92|515.12|0
1656468560000|2022-06-29 02:09:20|518.01|515.21|518.26|515.46|518.26|515.46|518.01|515.21|0
1656468570000|2022-06-29 02:09:30|518.01|515.21|518.26|515.46|518.26|515.46|518.01|515.21|0
1656468580000|2022-06-29 02:09:40|518.09|515.29|518.01|515.21|518.09|515.29|518.01|515.21|0
1656468590000|2022-06-29 02:09:50|517.92|515.12|518.26|515.46|518.26|515.46|517.92|515.12|0
1656468600000|2022-06-29 02:10:00|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1656468610000|2022-06-29 02:10:10|517.92|515.12|517.75|514.95|517.92|515.12|517.75|514.95|0
1656468620000|2022-06-29 02:10:20|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1656468630000|2022-06-29 02:10:30|518.09|515.29|518.09|515.29|518.18|515.38|518.09|515.29|0
1656468640000|2022-06-29 02:10:40|517.92|515.12|517.75|514.95|517.92|515.12|517.75|514.95|0
1656468650000|2022-06-29 02:10:50|517.84|515.04|517.75|514.95|517.84|515.04|517.75|514.95|0
1656468660000|2022-06-29 02:11:00|517.92|515.12|518.09|515.29|518.09|515.29|517.92|515.12|0
1656468670000|2022-06-29 02:11:10|518.26|515.46|518.35|515.55|518.35|515.55|518.26|515.46|0
1656468680000|2022-06-29 02:11:20|518.26|515.46|517.92|515.12|518.26|515.46|517.92|515.12|0
1656468690000|2022-06-29 02:11:30|517.75|514.95|517.92|515.12|517.92|515.12|517.75|514.95|0
1656468700000|2022-06-29 02:11:40|518.09|515.29|518.09|515.29|518.09|515.29|518.01|515.21|0
1656468710000|2022-06-29 02:11:50|517.92|515.12|517.92|515.12|517.92|515.12|517.84|515.04|0
1656468720000|2022-06-29 02:12:00|517.75|514.95|517.84|515.04|517.84|515.04|517.75|514.95|0
1656468730000|2022-06-29 02:12:10|517.59|514.79|517.42|514.62|517.67|514.87|517.42|514.62|0
1656468740000|2022-06-29 02:12:20|517.25|514.45|517.25|514.45|517.34|514.54|517.25|514.45|0
1656468750000|2022-06-29 02:12:30|517.42|514.62|517.5|514.7|517.5|514.7|517.42|514.62|0
1656468760000|2022-06-29 02:12:40|517.59|514.79|517.42|514.62|517.59|514.79|517.42|514.62|0
1656468770000|2022-06-29 02:12:50|517.25|514.45|517.08|514.28|517.25|514.45|517.08|514.28|0
1656468780000|2022-06-29 02:13:00|517.25|514.45|516.91|514.11|517.25|514.45|516.91|514.11|0
1656468790000|2022-06-29 02:13:10|517.08|514.28|516.91|514.11|517.08|514.28|516.83|514.03|0
1656468800000|2022-06-29 02:13:20|516.83|514.03|516.91|514.11|516.91|514.11|516.83|514.03|0
1656468810000|2022-06-29 02:13:30|516.83|514.03|516.91|514.11|516.91|514.11|516.83|514.03|0
1656468820000|2022-06-29 02:13:40|517.08|514.28|517|514.2|517.08|514.28|516.91|514.11|0
1656468830000|2022-06-29 02:13:50|516.91|514.11|517.34|514.54|517.34|514.54|516.91|514.11|0
1656468840000|2022-06-29 02:14:00|517.08|514.28|517.08|514.28|517.08|514.28|516.91|514.11|0
1656468850000|2022-06-29 02:14:10|517|514.2|517.25|514.45|517.25|514.45|517|514.2|0
1656468860000|2022-06-29 02:14:20|517.34|514.54|516.91|514.11|517.34|514.54|516.91|514.11|0
1656468870000|2022-06-29 02:14:30|517.08|514.28|516.66|513.86|517.08|514.28|516.66|513.86|0
1656468880000|2022-06-29 02:14:40|516.57|513.77|516.41|513.61|516.57|513.77|516.41|513.61|0
1656468890000|2022-06-29 02:14:50|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1656468900000|2022-06-29 02:15:00|516.41|513.61|516.41|513.61|516.41|513.61|516.41|513.61|0
1656468910000|2022-06-29 02:15:10|516.24|513.44|515.9|513.1|516.24|513.44|515.9|513.1|0
1656468920000|2022-06-29 02:15:20|515.73|512.93|515.56|512.76|515.73|512.93|515.56|512.76|0
1656468930000|2022-06-29 02:15:30|515.4|512.6|515.32|512.52|515.4|512.6|515.23|512.43|0
1656468940000|2022-06-29 02:15:40|515.73|512.93|516.24|513.44|516.24|513.44|515.73|512.93|0
1656468950000|2022-06-29 02:15:50|516.07|513.27|515.56|512.76|516.07|513.27|515.56|512.76|0
1656468960000|2022-06-29 02:16:00|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1656468970000|2022-06-29 02:16:10|515.82|513.02|515.56|512.76|515.82|513.02|515.56|512.76|0
1656468980000|2022-06-29 02:16:20|515.65|512.85|515.9|513.1|515.9|513.1|515.65|512.85|0
1656468990000|2022-06-29 02:16:30|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1656469000000|2022-06-29 02:16:40|515.9|513.1|515.99|513.19|516.07|513.27|515.9|513.1|0
1656469010000|2022-06-29 02:16:50|515.73|512.93|515.9|513.1|515.9|513.1|515.73|512.93|0
1656469020000|2022-06-29 02:17:00|515.99|513.19|516.07|513.27|516.07|513.27|515.99|513.19|0
1656469040000|2022-06-29 02:17:20|516.57|513.77|516.91|514.11|516.91|514.11|516.57|513.77|0
1656469050000|2022-06-29 02:17:30|516.74|513.94|516.91|514.11|516.91|514.11|516.74|513.94|0
1656469060000|2022-06-29 02:17:40|517.25|514.45|517.17|514.37|517.25|514.45|517.17|514.37|0
1656469070000|2022-06-29 02:17:50|517.08|514.28|516.91|514.11|517.08|514.28|516.91|514.11|0
1656469080000|2022-06-29 02:18:00|517|514.2|517.08|514.28|517.25|514.45|517|514.2|0
1656469090000|2022-06-29 02:18:10|516.83|514.03|516.83|514.03|516.91|514.11|516.74|513.94|0
1656469100000|2022-06-29 02:18:20|516.91|514.11|517|514.2|517|514.2|516.91|514.11|0
1656469110000|2022-06-29 02:18:30|516.91|514.11|516.74|513.94|516.91|514.11|516.74|513.94|0
1656469120000|2022-06-29 02:18:40|516.91|514.11|517|514.2|517|514.2|516.91|514.11|0
1656469130000|2022-06-29 02:18:50|517.08|514.28|516.91|514.11|517.08|514.28|516.91|514.11|0
1656469140000|2022-06-29 02:19:00|517|514.2|517.25|514.45|517.25|514.45|517|514.2|0
1656469150000|2022-06-29 02:19:10|517.17|514.37|517.17|514.37|517.17|514.37|517.08|514.28|0
1656469160000|2022-06-29 02:19:20|516.83|514.03|517|514.2|517|514.2|516.83|514.03|0
1656469170000|2022-06-29 02:19:30|516.91|514.11|517|514.2|517|514.2|516.91|514.11|0
1656469180000|2022-06-29 02:19:40|517.08|514.28|516.91|514.11|517.08|514.28|516.91|514.11|0
1656469190000|2022-06-29 02:19:50|517.25|514.45|517.25|514.45|517.25|514.45|517.17|514.37|0
1656469200000|2022-06-29 02:20:00|517.41|514.61|517.41|514.61|517.41|514.61|517.33|514.53|0
1656469210000|2022-06-29 02:20:10|517.08|514.28|517.41|514.61|517.41|514.61|517.08|514.28|0
1656469220000|2022-06-29 02:20:20|517.58|514.78|517.58|514.78|517.58|514.78|517.58|514.78|0
1656469230000|2022-06-29 02:20:30|517.41|514.61|517.25|514.45|517.41|514.61|517.25|514.45|0
1656469240000|2022-06-29 02:20:40|517.41|514.61|517.41|514.61|517.41|514.61|517.41|514.61|0
1656469250000|2022-06-29 02:20:50|517.25|514.45|517.33|514.53|517.41|514.61|517.25|514.45|0
1656469260000|2022-06-29 02:21:00|517.25|514.45|517.16|514.36|517.25|514.45|517.16|514.36|0
1656469270000|2022-06-29 02:21:10|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1656469290000|2022-06-29 02:21:30|516.91|514.11|516.74|513.94|516.91|514.11|516.74|513.94|0
1656469300000|2022-06-29 02:21:40|516.91|514.11|517|514.2|517|514.2|516.91|514.11|0
1656469310000|2022-06-29 02:21:50|516.91|514.11|516.74|513.94|516.91|514.11|516.74|513.94|0
1656469320000|2022-06-29 02:22:00|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1656469330000|2022-06-29 02:22:10|516.74|513.94|516.4|513.6|516.74|513.94|516.4|513.6|0
1656469350000|2022-06-29 02:22:30|516.24|513.44|516.23|513.43|516.24|513.44|516.23|513.43|0
1656469360000|2022-06-29 02:22:40|515.82|513.02|515.9|513.1|515.99|513.19|515.82|513.02|0
1656469370000|2022-06-29 02:22:50|515.99|513.19|515.82|513.02|515.99|513.19|515.73|512.93|0
1656469380000|2022-06-29 02:23:00|515.9|513.1|515.99|513.19|516.07|513.27|515.9|513.1|0
1656469390000|2022-06-29 02:23:10|516.07|513.27|515.99|513.19|516.07|513.27|515.99|513.19|0
1656469400000|2022-06-29 02:23:20|515.82|513.02|515.9|513.1|515.9|513.1|515.82|513.02|0
1656469410000|2022-06-29 02:23:30|515.82|513.02|515.99|513.19|515.99|513.19|515.73|512.93|0
1656469420000|2022-06-29 02:23:40|515.9|513.1|515.73|512.93|515.99|513.19|515.73|512.93|0
1656469430000|2022-06-29 02:23:50|515.56|512.76|515.56|512.76|515.56|512.76|515.39|512.59|0
1656469440000|2022-06-29 02:24:00|515.39|512.59|515.56|512.76|515.56|512.76|515.39|512.59|0
1656469450000|2022-06-29 02:24:10|515.65|512.85|515.73|512.93|515.73|512.93|515.65|512.85|0
1656469460000|2022-06-29 02:24:20|515.56|512.76|515.56|512.76|515.56|512.76|515.48|512.68|0
1656469470000|2022-06-29 02:24:30|515.65|512.85|515.73|512.93|515.73|512.93|515.65|512.85|0
1656469480000|2022-06-29 02:24:40|515.9|513.1|515.56|512.76|515.9|513.1|515.56|512.76|0
1656469490000|2022-06-29 02:24:50|515.73|512.93|515.73|512.93|515.73|512.93|515.65|512.85|0
1656469500000|2022-06-29 02:25:00|515.82|513.02|515.73|512.93|515.82|513.02|515.73|512.93|0
1656469510000|2022-06-29 02:25:10|515.82|513.02|515.82|513.02|515.9|513.1|515.82|513.02|0
1656469520000|2022-06-29 02:25:20|515.73|512.93|516.07|513.27|516.07|513.27|515.73|512.93|0
1656469540000|2022-06-29 02:25:40|515.73|512.93|515.82|513.02|515.82|513.02|515.73|512.93|0
1656469550000|2022-06-29 02:25:50|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1656469570000|2022-06-29 02:26:10|515.73|512.93|515.9|513.1|515.9|513.1|515.73|512.93|0
1656469580000|2022-06-29 02:26:20|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1656469590000|2022-06-29 02:26:30|515.56|512.76|515.73|512.93|515.73|512.93|515.56|512.76|0
1656469600000|2022-06-29 02:26:40|515.65|512.85|515.73|512.93|515.73|512.93|515.65|512.85|0
1656469610000|2022-06-29 02:26:50|515.56|512.76|515.65|512.85|515.65|512.85|515.56|512.76|0
1656469620000|2022-06-29 02:27:00|515.73|512.93|515.65|512.85|515.73|512.93|515.56|512.76|0
1656469630000|2022-06-29 02:27:10|515.56|512.76|515.39|512.59|515.56|512.76|515.22|512.42|0
1656469640000|2022-06-29 02:27:20|515.22|512.42|515.39|512.59|515.39|512.59|515.22|512.42|0
1656469650000|2022-06-29 02:27:30|515.56|512.76|515.56|512.76|515.56|512.76|515.39|512.59|0
1656469660000|2022-06-29 02:27:40|515.73|512.93|515.56|512.76|515.73|512.93|515.56|512.76|0
1656469670000|2022-06-29 02:27:50|515.39|512.59|515.56|512.76|515.56|512.76|515.39|512.59|0
1656469680000|2022-06-29 02:28:00|515.39|512.59|515.73|512.93|515.9|513.1|515.39|512.59|0
1656469690000|2022-06-29 02:28:10|515.9|513.1|515.56|512.76|515.9|513.1|515.56|512.76|0
1656469700000|2022-06-29 02:28:20|515.73|512.93|515.9|513.1|515.9|513.1|515.73|512.93|0
1656469710000|2022-06-29 02:28:30|516.06|513.26|516.23|513.43|516.23|513.43|516.06|513.26|0
1656469720000|2022-06-29 02:28:40|516.15|513.35|516.15|513.35|516.23|513.43|516.15|513.35|0
1656469730000|2022-06-29 02:28:50|516.06|513.26|515.9|513.1|516.06|513.26|515.82|513.02|0
1656469740000|2022-06-29 02:29:00|515.98|513.18|515.98|513.18|515.98|513.18|515.9|513.1|0
1656469750000|2022-06-29 02:29:10|515.73|512.93|515.9|513.1|515.9|513.1|515.73|512.93|0
1656469760000|2022-06-29 02:29:20|516.15|513.35|516.06|513.26|516.15|513.35|516.06|513.26|0
1656469770000|2022-06-29 02:29:30|516.32|513.52|516.4|513.6|516.4|513.6|516.32|513.52|0
1656469780000|2022-06-29 02:29:40|516.23|513.43|515.9|513.1|516.23|513.43|515.9|513.1|0
1656469790000|2022-06-29 02:29:50|516.06|513.26|516.06|513.26|516.06|513.26|515.98|513.18|0
1656469800000|2022-06-29 02:30:00|516.15|513.35|515.9|513.1|516.15|513.35|515.82|513.02|0
1656469810000|2022-06-29 02:30:10|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1656469820000|2022-06-29 02:30:20|515.98|513.18|515.98|513.18|516.06|513.26|515.98|513.18|0
1656469830000|2022-06-29 02:30:30|515.9|513.1|515.98|513.18|515.98|513.18|515.9|513.1|0
1656469840000|2022-06-29 02:30:40|516.06|513.26|515.73|512.93|516.06|513.26|515.73|512.93|0
1656469850000|2022-06-29 02:30:50|515.65|512.85|515.65|512.85|515.65|512.85|515.65|512.85|0
1656469860000|2022-06-29 02:31:00|515.56|512.76|515.39|512.59|515.56|512.76|515.39|512.59|0
1656469870000|2022-06-29 02:31:10|515.56|512.76|515.9|513.1|515.9|513.1|515.56|512.76|0
1656469880000|2022-06-29 02:31:20|515.98|513.18|515.81|513.01|515.98|513.18|515.81|513.01|0
1656469890000|2022-06-29 02:31:30|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1656469900000|2022-06-29 02:31:40|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1656469910000|2022-06-29 02:31:50|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1656469920000|2022-06-29 02:32:00|515.81|513.01|515.56|512.76|515.81|513.01|515.56|512.76|0
1656469930000|2022-06-29 02:32:10|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1656469940000|2022-06-29 02:32:20|515.65|512.85|515.73|512.93|515.73|512.93|515.65|512.85|0
1656469950000|2022-06-29 02:32:30|515.81|513.01|515.98|513.18|515.98|513.18|515.81|513.01|0
1656469960000|2022-06-29 02:32:40|515.9|513.1|516.06|513.26|516.06|513.26|515.9|513.1|0
1656469970000|2022-06-29 02:32:50|515.9|513.1|515.98|513.18|515.98|513.18|515.9|513.1|0
1656469980000|2022-06-29 02:33:00|516.06|513.26|515.9|513.1|516.06|513.26|515.9|513.1|0
1656469990000|2022-06-29 02:33:10|515.81|513.01|515.81|513.01|515.81|513.01|515.81|513.01|0
1656470000000|2022-06-29 02:33:20|515.89|513.09|515.89|513.09|515.89|513.09|515.89|513.09|0
1656470010000|2022-06-29 02:33:30|515.73|512.93|515.89|513.09|515.89|513.09|515.73|512.93|0
1656470040000|2022-06-29 02:34:00|515.73|512.93|515.89|513.09|515.89|513.09|515.56|512.76|0
1656470050000|2022-06-29 02:34:10|515.73|512.93|515.81|513.01|515.81|513.01|515.73|512.93|0
1656470060000|2022-06-29 02:34:20|515.73|512.93|515.73|512.93|515.89|513.09|515.73|512.93|0
1656470070000|2022-06-29 02:34:30|515.39|512.59|515.05|512.25|515.39|512.59|515.05|512.25|0
1656470080000|2022-06-29 02:34:40|515.22|512.42|515.22|512.42|515.39|512.59|515.22|512.42|0
1656470090000|2022-06-29 02:34:50|515.39|512.59|515.39|512.59|515.39|512.59|515.05|512.25|0
1656470100000|2022-06-29 02:35:00|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1656470110000|2022-06-29 02:35:10|515.05|512.25|515.05|512.25|515.05|512.25|514.89|512.09|0
1656470120000|2022-06-29 02:35:20|514.89|512.09|514.55|511.75|514.89|512.09|514.55|511.75|0
1656470130000|2022-06-29 02:35:30|514.64|511.84|514.72|511.92|514.89|512.09|514.55|511.75|0
1656470140000|2022-06-29 02:35:40|514.8|512|514.64|511.84|514.8|512|514.64|511.84|0
1656470150000|2022-06-29 02:35:50|514.55|511.75|514.38|511.58|514.55|511.75|514.38|511.58|0
1656470160000|2022-06-29 02:36:00|514.47|511.67|514.38|511.58|514.47|511.67|514.38|511.58|0
1656470170000|2022-06-29 02:36:10|514.55|511.75|514.55|511.75|514.55|511.75|514.55|511.75|0
1656470180000|2022-06-29 02:36:20|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1656470190000|2022-06-29 02:36:30|514.21|511.41|514.05|511.25|514.21|511.41|514.05|511.25|0
1656470200000|2022-06-29 02:36:40|513.88|511.08|513.96|511.16|513.96|511.16|513.88|511.08|0
1656470210000|2022-06-29 02:36:50|514.05|511.25|514.21|511.41|514.21|511.41|514.05|511.25|0
1656470220000|2022-06-29 02:37:00|514.05|511.25|514.21|511.41|514.21|511.41|514.05|511.25|0
1656470230000|2022-06-29 02:37:10|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1656470240000|2022-06-29 02:37:20|514.64|511.84|514.72|511.92|514.72|511.92|514.64|511.84|0
1656470250000|2022-06-29 02:37:30|514.55|511.75|514.88|512.08|514.88|512.08|514.55|511.75|0
1656470260000|2022-06-29 02:37:40|514.8|512|514.97|512.17|514.97|512.17|514.8|512|0
1656470270000|2022-06-29 02:37:50|514.88|512.08|514.88|512.08|514.88|512.08|514.72|511.92|0
1656470290000|2022-06-29 02:38:10|514.72|511.92|514.55|511.75|514.72|511.92|514.55|511.75|0
1656470300000|2022-06-29 02:38:20|514.72|511.92|514.72|511.92|514.8|512|514.72|511.92|0
1656470310000|2022-06-29 02:38:30|514.88|512.08|514.72|511.92|514.88|512.08|514.72|511.92|0
1656470320000|2022-06-29 02:38:40|514.88|512.08|514.88|512.08|514.88|512.08|514.88|512.08|0
1656470330000|2022-06-29 02:38:50|515.05|512.25|515.05|512.25|515.05|512.25|514.97|512.17|0
1656470340000|2022-06-29 02:39:00|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1656470350000|2022-06-29 02:39:10|515.05|512.25|514.97|512.17|515.05|512.25|514.97|512.17|0
1656470360000|2022-06-29 02:39:20|515.05|512.25|515.22|512.42|515.22|512.42|515.05|512.25|0
1656470370000|2022-06-29 02:39:30|515.05|512.25|515.22|512.42|515.22|512.42|515.05|512.25|0
1656470380000|2022-06-29 02:39:40|515.14|512.34|515.22|512.42|515.22|512.42|515.14|512.34|0
1656470390000|2022-06-29 02:39:50|515.14|512.34|515.22|512.42|515.31|512.51|515.14|512.34|0
1656470400000|2022-06-29 02:40:00|515.31|512.51|515.39|512.59|515.39|512.59|515.31|512.51|0
1656470410000|2022-06-29 02:40:10|515.22|512.42|515.05|512.25|515.39|512.59|515.05|512.25|0
1656470430000|2022-06-29 02:40:30|514.88|512.08|514.72|511.92|514.88|512.08|514.72|511.92|0
1656470440000|2022-06-29 02:40:40|514.64|511.84|514.55|511.75|514.88|512.08|514.55|511.75|0
1656470450000|2022-06-29 02:40:50|514.47|511.67|514.47|511.67|514.47|511.67|514.47|511.67|0
1656470460000|2022-06-29 02:41:00|514.72|511.92|514.38|511.58|514.72|511.92|514.38|511.58|0
1656470470000|2022-06-29 02:41:10|514.21|511.41|514.38|511.58|514.38|511.58|514.04|511.24|0
1656470480000|2022-06-29 02:41:20|514.55|511.75|514.72|511.92|514.88|512.08|514.55|511.75|0
1656470490000|2022-06-29 02:41:30|514.8|512|514.55|511.75|514.8|512|514.55|511.75|0
1656470500000|2022-06-29 02:41:40|514.88|512.08|515.31|512.51|515.31|512.51|514.88|512.08|0
1656470510000|2022-06-29 02:41:50|515.39|512.59|515.31|512.51|515.39|512.59|515.22|512.42|0
1656470520000|2022-06-29 02:42:00|515.22|512.42|515.31|512.51|515.31|512.51|515.14|512.34|0
1656470530000|2022-06-29 02:42:10|515.39|512.59|515.14|512.34|515.39|512.59|515.14|512.34|0
1656470540000|2022-06-29 02:42:20|515.39|512.59|515.31|512.51|515.39|512.59|515.22|512.42|0
1656470550000|2022-06-29 02:42:30|515.14|512.34|515.22|512.42|515.22|512.42|515.14|512.34|0
1656470560000|2022-06-29 02:42:40|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1656470570000|2022-06-29 02:42:50|515.05|512.25|515.22|512.42|515.22|512.42|515.05|512.25|0
1656470580000|2022-06-29 02:43:00|515.39|512.59|515.31|512.51|515.39|512.59|515.31|512.51|0
1656470590000|2022-06-29 02:43:10|515.39|512.59|515.72|512.92|515.72|512.92|515.39|512.59|0
1656470600000|2022-06-29 02:43:20|515.81|513.01|515.72|512.92|515.81|513.01|515.72|512.92|0
1656470610000|2022-06-29 02:43:30|515.56|512.76|515.39|512.59|515.56|512.76|515.39|512.59|0
1656470620000|2022-06-29 02:43:40|515.22|512.42|515.31|512.51|515.31|512.51|515.22|512.42|0
1656470630000|2022-06-29 02:43:50|515.39|512.59|515.22|512.42|515.39|512.59|515.22|512.42|0
1656470640000|2022-06-29 02:44:00|515.14|512.34|514.63|511.83|515.14|512.34|514.63|511.83|0
1656470650000|2022-06-29 02:44:10|514.71|511.91|514.88|512.08|514.88|512.08|514.71|511.91|0
1656470660000|2022-06-29 02:44:20|514.71|511.91|514.55|511.75|514.71|511.91|514.55|511.75|0
1656470670000|2022-06-29 02:44:30|514.38|511.58|514.47|511.67|514.47|511.67|514.38|511.58|0
1656470680000|2022-06-29 02:44:40|514.55|511.75|514.55|511.75|514.55|511.75|514.55|511.75|0
1656470690000|2022-06-29 02:44:50|514.38|511.58|514.55|511.75|514.55|511.75|514.38|511.58|0
1656470700000|2022-06-29 02:45:00|514.47|511.67|514.55|511.75|514.55|511.75|514.38|511.58|0
1656470710000|2022-06-29 02:45:10|514.38|511.58|514.04|511.24|514.38|511.58|514.04|511.24|0
1656470720000|2022-06-29 02:45:20|513.87|511.07|513.37|510.57|513.87|511.07|513.37|510.57|0
1656470730000|2022-06-29 02:45:30|513.71|510.91|513.54|510.74|513.71|510.91|513.54|510.74|0
1656470740000|2022-06-29 02:45:40|513.71|510.91|513.63|510.83|513.71|510.91|513.63|510.83|0
1656470750000|2022-06-29 02:45:50|513.71|510.91|513.71|510.91|513.71|510.91|513.54|510.74|0
1656470760000|2022-06-29 02:46:00|513.87|511.07|514.04|511.24|514.04|511.24|513.87|511.07|0
1656470770000|2022-06-29 02:46:10|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1656470790000|2022-06-29 02:46:30|513.79|510.99|513.54|510.74|513.79|510.99|513.54|510.74|0
1656470800000|2022-06-29 02:46:40|513.46|510.66|513.54|510.74|513.63|510.83|513.46|510.66|0
1656470810000|2022-06-29 02:46:50|513.04|510.24|512.87|510.07|513.04|510.24|512.87|510.07|0
1656470820000|2022-06-29 02:47:00|512.79|509.99|512.87|510.07|512.87|510.07|512.7|509.9|0
1656470830000|2022-06-29 02:47:10|512.53|509.73|512.45|509.65|512.53|509.73|512.37|509.57|0
1656470840000|2022-06-29 02:47:20|512.53|509.73|512.87|510.07|512.87|510.07|512.53|509.73|0
1656470850000|2022-06-29 02:47:30|513.04|510.24|512.95|510.15|513.04|510.24|512.87|510.07|0
1656470860000|2022-06-29 02:47:40|513.2|510.4|513.37|510.57|513.37|510.57|513.2|510.4|0
1656470880000|2022-06-29 02:48:00|513.29|510.49|513.29|510.49|513.29|510.49|513.12|510.32|0
1656470890000|2022-06-29 02:48:10|513.2|510.4|513.54|510.74|513.54|510.74|513.2|510.4|0
1656470900000|2022-06-29 02:48:20|513.79|510.99|513.71|510.91|513.79|510.99|513.71|510.91|0
1656470910000|2022-06-29 02:48:30|513.79|510.99|513.54|510.74|513.79|510.99|513.54|510.74|0
1656470920000|2022-06-29 02:48:40|513.37|510.57|513.37|510.57|513.37|510.57|513.37|510.57|0
1656470930000|2022-06-29 02:48:50|513.46|510.66|513.37|510.57|513.46|510.66|513.37|510.57|0
1656470940000|2022-06-29 02:49:00|513.46|510.66|513.54|510.74|513.54|510.74|513.37|510.57|0
1656470950000|2022-06-29 02:49:10|513.46|510.66|513.29|510.49|513.46|510.66|513.29|510.49|0
1656470960000|2022-06-29 02:49:20|513.37|510.57|513.37|510.57|513.37|510.57|513.37|510.57|0
1656470970000|2022-06-29 02:49:30|513.2|510.4|513.37|510.57|513.37|510.57|513.2|510.4|0
1656470980000|2022-06-29 02:49:40|513.46|510.66|513.54|510.74|513.54|510.74|513.46|510.66|0
1656470990000|2022-06-29 02:49:50|513.62|510.82|513.46|510.66|513.62|510.82|513.46|510.66|0
1656471000000|2022-06-29 02:50:00|513.54|510.74|513.54|510.74|513.62|510.82|513.54|510.74|0
1656471010000|2022-06-29 02:50:10|513.71|510.91|513.62|510.82|513.71|510.91|513.62|510.82|0
1656471020000|2022-06-29 02:50:20|513.71|510.91|513.54|510.74|513.71|510.91|513.54|510.74|0
1656471040000|2022-06-29 02:50:40|513.62|510.82|513.54|510.74|513.62|510.82|513.54|510.74|0
1656471050000|2022-06-29 02:50:50|513.71|510.91|513.71|510.91|513.71|510.91|513.71|510.91|0
1656471060000|2022-06-29 02:51:00|513.54|510.74|513.54|510.74|513.54|510.74|513.54|510.74|0
1656471080000|2022-06-29 02:51:20|513.62|510.82|513.54|510.74|513.62|510.82|513.54|510.74|0
1656471090000|2022-06-29 02:51:30|513.37|510.57|513.54|510.74|513.54|510.74|513.37|510.57|0
1656471100000|2022-06-29 02:51:40|513.62|510.82|513.62|510.82|513.7|510.9|513.62|510.82|0
1656471110000|2022-06-29 02:51:50|513.54|510.74|513.54|510.74|513.7|510.9|513.54|510.74|0
1656471120000|2022-06-29 02:52:00|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1656471130000|2022-06-29 02:52:10|513.54|510.74|513.54|510.74|513.54|510.74|513.54|510.74|0
1656471150000|2022-06-29 02:52:30|513.62|510.82|513.54|510.74|513.62|510.82|513.46|510.66|0
1656471160000|2022-06-29 02:52:40|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1656471170000|2022-06-29 02:52:50|513.62|510.82|513.54|510.74|513.62|510.82|513.54|510.74|0
1656471180000|2022-06-29 02:53:00|513.7|510.9|513.54|510.74|513.7|510.9|513.54|510.74|0
1656471200000|2022-06-29 02:53:20|513.46|510.66|513.54|510.74|513.54|510.74|513.46|510.66|0
1656471220000|2022-06-29 02:53:40|513.7|510.9|513.7|510.9|513.7|510.9|513.7|510.9|0
1656471250000|2022-06-29 02:54:10|513.62|510.82|513.62|510.82|513.7|510.9|513.62|510.82|0
1656471260000|2022-06-29 02:54:20|513.54|510.74|513.54|510.74|513.54|510.74|513.54|510.74|0
1656471270000|2022-06-29 02:54:30|513.37|510.57|513.54|510.74|513.54|510.74|513.37|510.57|0
1656471290000|2022-06-29 02:54:50|513.37|510.57|513.46|510.66|513.46|510.66|513.37|510.57|0
1656471300000|2022-06-29 02:55:00|513.37|510.57|513.2|510.4|513.37|510.57|513.2|510.4|0
1656471310000|2022-06-29 02:55:10|513.03|510.23|513.03|510.23|513.03|510.23|513.03|510.23|0
1656471320000|2022-06-29 02:55:20|513.2|510.4|513.03|510.23|513.2|510.4|513.03|510.23|0
1656471330000|2022-06-29 02:55:30|513.12|510.32|513.03|510.23|513.2|510.4|513.03|510.23|0
1656471340000|2022-06-29 02:55:40|512.95|510.15|512.86|510.06|512.95|510.15|512.86|510.06|0
1656471350000|2022-06-29 02:55:50|513.03|510.23|512.86|510.06|513.03|510.23|512.86|510.06|0
1656471360000|2022-06-29 02:56:00|513.03|510.23|512.7|509.9|513.2|510.4|512.7|509.9|0
1656471370000|2022-06-29 02:56:10|512.86|510.06|512.7|509.9|512.86|510.06|512.7|509.9|0
1656471380000|2022-06-29 02:56:20|512.78|509.98|512.86|510.06|512.86|510.06|512.78|509.98|0
1656471390000|2022-06-29 02:56:30|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1656471400000|2022-06-29 02:56:40|513.29|510.49|513.12|510.32|513.29|510.49|513.12|510.32|0
1656471410000|2022-06-29 02:56:50|513.03|510.23|513.12|510.32|513.12|510.32|513.03|510.23|0
1656471420000|2022-06-29 02:57:00|513.03|510.23|513.2|510.4|513.2|510.4|513.03|510.23|0
1656471430000|2022-06-29 02:57:10|513.29|510.49|513.2|510.4|513.29|510.49|513.2|510.4|0
1656471440000|2022-06-29 02:57:20|513.37|510.57|513.7|510.9|513.7|510.9|513.37|510.57|0
1656471450000|2022-06-29 02:57:30|513.79|510.99|514.04|511.24|514.13|511.33|513.79|510.99|0
1656471460000|2022-06-29 02:57:40|513.87|511.07|514.04|511.24|514.04|511.24|513.87|511.07|0
1656471470000|2022-06-29 02:57:50|514.13|511.33|513.87|511.07|514.21|511.41|513.87|511.07|0
1656471480000|2022-06-29 02:58:00|514.04|511.24|514.04|511.24|514.21|511.41|513.96|511.16|0
1656471490000|2022-06-29 02:58:10|513.87|511.07|514.37|511.57|514.37|511.57|513.87|511.07|0
1656471500000|2022-06-29 02:58:20|514.21|511.41|514.04|511.24|514.37|511.57|514.04|511.24|0
1656471510000|2022-06-29 02:58:30|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1656471520000|2022-06-29 02:58:40|514.04|511.24|513.87|511.07|514.04|511.24|513.87|511.07|0
1656471530000|2022-06-29 02:58:50|513.7|510.9|513.87|511.07|513.87|511.07|513.7|510.9|0
1656471540000|2022-06-29 02:59:00|513.53|510.73|513.7|510.9|513.7|510.9|513.53|510.73|0
1656471560000|2022-06-29 02:59:20|513.79|510.99|513.79|510.99|513.79|510.99|513.79|510.99|0
1656471570000|2022-06-29 02:59:30|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1656471580000|2022-06-29 02:59:40|513.79|510.99|513.7|510.9|513.79|510.99|513.7|510.9|0
1656471590000|2022-06-29 02:59:50|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1656471600000|2022-06-29 03:00:00|514.13|511.33|514.21|511.41|514.21|511.41|514.04|511.24|0
1656471610000|2022-06-29 03:00:10|514.37|511.57|513.87|511.07|514.37|511.57|513.87|511.07|0
1656471620000|2022-06-29 03:00:20|513.7|510.9|513.53|510.73|513.7|510.9|513.53|510.73|0
1656471630000|2022-06-29 03:00:30|513.62|510.82|513.45|510.65|513.62|510.82|513.37|510.57|0
1656471640000|2022-06-29 03:00:40|513.53|510.73|513.45|510.65|513.53|510.73|513.37|510.57|0
1656471650000|2022-06-29 03:00:50|513.53|510.73|513.7|510.9|513.7|510.9|513.53|510.73|0
1656471660000|2022-06-29 03:01:00|513.79|510.99|513.7|510.9|513.79|510.99|513.7|510.9|0
1656471670000|2022-06-29 03:01:10|513.79|510.99|513.96|511.16|513.96|511.16|513.79|510.99|0
1656471680000|2022-06-29 03:01:20|513.87|511.07|514.04|511.24|514.04|511.24|513.87|511.07|0
1656471700000|2022-06-29 03:01:40|514.21|511.41|514.04|511.24|514.37|511.57|514.04|511.24|0
1656471710000|2022-06-29 03:01:50|514.12|511.32|514.04|511.24|514.21|511.41|514.04|511.24|0
1656471720000|2022-06-29 03:02:00|514.21|511.41|514.54|511.74|514.54|511.74|514.21|511.41|0
1656471730000|2022-06-29 03:02:10|514.71|511.91|514.37|511.57|514.71|511.91|514.37|511.57|0
1656471740000|2022-06-29 03:02:20|514.54|511.74|514.71|511.91|514.71|511.91|514.54|511.74|0
1656471750000|2022-06-29 03:02:30|514.88|512.08|514.71|511.91|514.88|512.08|514.71|511.91|0
1656471760000|2022-06-29 03:02:40|514.54|511.74|514.46|511.66|514.54|511.74|514.46|511.66|0
1656471770000|2022-06-29 03:02:50|514.37|511.57|514.54|511.74|514.54|511.74|514.37|511.57|0
1656471780000|2022-06-29 03:03:00|514.71|511.91|514.63|511.83|514.71|511.91|514.63|511.83|0
1656471790000|2022-06-29 03:03:10|514.54|511.74|514.71|511.91|514.71|511.91|514.54|511.74|0
1656471800000|2022-06-29 03:03:20|514.88|512.08|515.04|512.24|515.04|512.24|514.88|512.08|0
1656471810000|2022-06-29 03:03:30|515.21|512.41|514.88|512.08|515.21|512.41|514.88|512.08|0
1656471820000|2022-06-29 03:03:40|515.04|512.24|515.04|512.24|515.13|512.33|514.88|512.08|0
1656471840000|2022-06-29 03:04:00|514.88|512.08|514.88|512.08|514.88|512.08|514.88|512.08|0
1656471850000|2022-06-29 03:04:10|514.8|512|514.8|512|514.8|512|514.8|512|0
1656471860000|2022-06-29 03:04:20|514.54|511.74|514.71|511.91|514.71|511.91|514.54|511.74|0
1656471870000|2022-06-29 03:04:30|514.63|511.83|514.63|511.83|514.71|511.91|514.63|511.83|0
1656471880000|2022-06-29 03:04:40|514.54|511.74|514.71|511.91|514.71|511.91|514.54|511.74|0
1656471890000|2022-06-29 03:04:50|514.8|512|514.54|511.74|514.8|512|514.54|511.74|0
1656471900000|2022-06-29 03:05:00|514.71|511.91|515.04|512.24|515.04|512.24|514.71|511.91|0
1656471910000|2022-06-29 03:05:10|515.38|512.58|515.21|512.41|515.38|512.58|515.04|512.24|0
1656471920000|2022-06-29 03:05:20|514.71|511.91|514.46|511.66|514.71|511.91|514.46|511.66|0
1656471930000|2022-06-29 03:05:30|514.54|511.74|514.54|511.74|514.54|511.74|514.54|511.74|0
1656471940000|2022-06-29 03:05:40|514.46|511.66|514.54|511.74|514.54|511.74|514.46|511.66|0
1656471950000|2022-06-29 03:05:50|514.63|511.83|514.71|511.91|514.71|511.91|514.63|511.83|0
1656471960000|2022-06-29 03:06:00|514.88|512.08|514.88|512.08|514.88|512.08|514.88|512.08|0
1656471970000|2022-06-29 03:06:10|514.79|511.99|515.04|512.24|515.04|512.24|514.71|511.91|0
1656471990000|2022-06-29 03:06:30|514.96|512.16|514.96|512.16|514.96|512.16|514.88|512.08|0
1656472000000|2022-06-29 03:06:40|515.21|512.41|515.38|512.58|515.38|512.58|515.13|512.33|0
1656472010000|2022-06-29 03:06:50|515.55|512.75|515.72|512.92|515.72|512.92|515.55|512.75|0
1656472020000|2022-06-29 03:07:00|515.8|513|515.55|512.75|515.8|513|515.55|512.75|0
1656472030000|2022-06-29 03:07:10|515.47|512.67|515.55|512.75|515.64|512.84|515.47|512.67|0
1656472040000|2022-06-29 03:07:20|515.38|512.58|515.72|512.92|515.72|512.92|515.38|512.58|0
1656472050000|2022-06-29 03:07:30|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1656472060000|2022-06-29 03:07:40|515.97|513.17|515.8|513|516.05|513.25|515.8|513|0
1656472070000|2022-06-29 03:07:50|515.72|512.92|515.55|512.75|515.72|512.92|515.55|512.75|0
1656472080000|2022-06-29 03:08:00|515.47|512.67|515.55|512.75|515.72|512.92|515.47|512.67|0
1656472090000|2022-06-29 03:08:10|515.63|512.83|515.21|512.41|515.63|512.83|515.21|512.41|0
1656472100000|2022-06-29 03:08:20|515.38|512.58|515.55|512.75|515.55|512.75|515.38|512.58|0
1656472110000|2022-06-29 03:08:30|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1656472120000|2022-06-29 03:08:40|515.47|512.67|515.55|512.75|515.55|512.75|515.47|512.67|0
1656472130000|2022-06-29 03:08:50|515.47|512.67|515.38|512.58|515.47|512.67|515.38|512.58|0
1656472140000|2022-06-29 03:09:00|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1656472150000|2022-06-29 03:09:10|515.38|512.58|515.3|512.5|515.38|512.58|515.3|512.5|0
1656472160000|2022-06-29 03:09:20|515.21|512.41|515.04|512.24|515.21|512.41|515.04|512.24|0
1656472170000|2022-06-29 03:09:30|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1656472180000|2022-06-29 03:09:40|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1656472190000|2022-06-29 03:09:50|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1656472200000|2022-06-29 03:10:00|515.3|512.5|515.3|512.5|515.38|512.58|515.3|512.5|0
1656472210000|2022-06-29 03:10:10|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1656472220000|2022-06-29 03:10:20|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1656472230000|2022-06-29 03:10:30|515.38|512.58|515.21|512.41|515.38|512.58|515.21|512.41|0
1656472240000|2022-06-29 03:10:40|515.04|512.24|515.04|512.24|515.04|512.24|514.87|512.07|0
1656472250000|2022-06-29 03:10:50|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1656472260000|2022-06-29 03:11:00|515.38|512.58|515.71|512.91|515.71|512.91|515.3|512.5|0
1656472270000|2022-06-29 03:11:10|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1656472280000|2022-06-29 03:11:20|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1656472290000|2022-06-29 03:11:30|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1656472300000|2022-06-29 03:11:40|516.05|513.25|516.05|513.25|516.05|513.25|515.88|513.08|0
1656472310000|2022-06-29 03:11:50|515.97|513.17|515.88|513.08|515.97|513.17|515.88|513.08|0
1656472320000|2022-06-29 03:12:00|516.05|513.25|515.88|513.08|516.05|513.25|515.88|513.08|0
1656472330000|2022-06-29 03:12:10|516.05|513.25|516.22|513.42|516.22|513.42|516.05|513.25|0
1656472340000|2022-06-29 03:12:20|516.39|513.59|516.39|513.59|516.56|513.76|516.39|513.59|0
1656472350000|2022-06-29 03:12:30|516.56|513.76|516.56|513.76|516.56|513.76|516.47|513.67|0
1656472360000|2022-06-29 03:12:40|516.47|513.67|516.22|513.42|516.47|513.67|516.22|513.42|0
1656472370000|2022-06-29 03:12:50|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1656472380000|2022-06-29 03:13:00|516.47|513.67|516.72|513.92|516.72|513.92|516.47|513.67|0
1656472390000|2022-06-29 03:13:10|516.56|513.76|516.47|513.67|516.56|513.76|516.47|513.67|0
1656472400000|2022-06-29 03:13:20|516.39|513.59|516.39|513.59|516.39|513.59|516.31|513.51|0
1656472410000|2022-06-29 03:13:30|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1656472440000|2022-06-29 03:14:00|516.39|513.59|516.55|513.75|516.55|513.75|516.39|513.59|0
1656472450000|2022-06-29 03:14:10|516.72|513.92|516.64|513.84|516.72|513.92|516.64|513.84|0
1656472460000|2022-06-29 03:14:20|516.72|513.92|516.39|513.59|516.72|513.92|516.39|513.59|0
1656472470000|2022-06-29 03:14:30|516.31|513.51|516.39|513.59|516.39|513.59|516.31|513.51|0
1656472480000|2022-06-29 03:14:40|516.22|513.42|516.31|513.51|516.31|513.51|516.22|513.42|0
1656472490000|2022-06-29 03:14:50|516.22|513.42|516.05|513.25|516.22|513.42|516.05|513.25|0
1656472500000|2022-06-29 03:15:00|516.22|513.42|515.88|513.08|516.22|513.42|515.88|513.08|0
1656472510000|2022-06-29 03:15:10|515.71|512.91|515.71|512.91|515.71|512.91|515.54|512.74|0
1656472520000|2022-06-29 03:15:20|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1656472530000|2022-06-29 03:15:30|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1656472540000|2022-06-29 03:15:40|515.71|512.91|515.71|512.91|515.88|513.08|515.71|512.91|0
1656472550000|2022-06-29 03:15:50|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1656472560000|2022-06-29 03:16:00|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1656472570000|2022-06-29 03:16:10|515.97|513.17|515.54|512.74|515.97|513.17|515.54|512.74|0
1656472580000|2022-06-29 03:16:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1656472590000|2022-06-29 03:16:30|515.54|512.74|515.38|512.58|515.54|512.74|515.38|512.58|0
1656472600000|2022-06-29 03:16:40|515.54|512.74|515.88|513.08|515.88|513.08|515.54|512.74|0
1656472610000|2022-06-29 03:16:50|516.05|513.25|516.22|513.42|516.22|513.42|516.05|513.25|0
1656472620000|2022-06-29 03:17:00|516.14|513.34|516.22|513.42|516.22|513.42|516.14|513.34|0
1656472630000|2022-06-29 03:17:10|516.3|513.5|516.39|513.59|516.55|513.75|516.3|513.5|0
1656472640000|2022-06-29 03:17:20|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1656472650000|2022-06-29 03:17:30|516.05|513.25|515.88|513.08|516.05|513.25|515.88|513.08|0
1656472660000|2022-06-29 03:17:40|516.05|513.25|515.97|513.17|516.05|513.25|515.88|513.08|0
1656472670000|2022-06-29 03:17:50|515.88|513.08|516.05|513.25|516.05|513.25|515.88|513.08|0
1656472680000|2022-06-29 03:18:00|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1656472690000|2022-06-29 03:18:10|516.05|513.25|515.88|513.08|516.05|513.25|515.88|513.08|0
1656472700000|2022-06-29 03:18:20|516.05|513.25|515.97|513.17|516.05|513.25|515.97|513.17|0
1656472710000|2022-06-29 03:18:30|516.05|513.25|516.14|513.34|516.22|513.42|516.05|513.25|0
1656472720000|2022-06-29 03:18:40|516.22|513.42|516.14|513.34|516.22|513.42|516.14|513.34|0
1656472730000|2022-06-29 03:18:50|515.97|513.17|515.88|513.08|516.05|513.25|515.88|513.08|0
1656472740000|2022-06-29 03:19:00|516.05|513.25|516.05|513.25|516.05|513.25|516.05|513.25|0
1656472760000|2022-06-29 03:19:20|515.88|513.08|516.05|513.25|516.05|513.25|515.88|513.08|0
1656472780000|2022-06-29 03:19:40|516.14|513.34|516.14|513.34|516.14|513.34|516.14|513.34|0
1656472790000|2022-06-29 03:19:50|516.05|513.25|515.71|512.91|516.05|513.25|515.71|512.91|0
1656472800000|2022-06-29 03:20:00|515.88|513.08|515.97|513.17|515.97|513.17|515.88|513.08|0
1656472810000|2022-06-29 03:20:10|516.05|513.25|515.97|513.17|516.05|513.25|515.97|513.17|0
1656472820000|2022-06-29 03:20:20|516.05|513.25|515.97|513.17|516.05|513.25|515.97|513.17|0
1656472830000|2022-06-29 03:20:30|516.05|513.25|515.88|513.08|516.05|513.25|515.88|513.08|0
1656472850000|2022-06-29 03:20:50|515.71|512.91|515.54|512.74|515.71|512.91|515.54|512.74|0
1656472860000|2022-06-29 03:21:00|515.63|512.83|515.71|512.91|515.71|512.91|515.63|512.83|0
1656472870000|2022-06-29 03:21:10|515.8|513|515.54|512.74|515.88|513.08|515.54|512.74|0
1656472880000|2022-06-29 03:21:20|515.71|512.91|515.88|513.08|515.88|513.08|515.71|512.91|0
1656472890000|2022-06-29 03:21:30|515.71|512.91|515.71|512.91|515.71|512.91|515.54|512.74|0
1656472900000|2022-06-29 03:21:40|515.63|512.83|515.54|512.74|515.63|512.83|515.54|512.74|0
1656472920000|2022-06-29 03:22:00|515.71|512.91|515.71|512.91|515.71|512.91|515.54|512.74|0
1656472930000|2022-06-29 03:22:10|515.63|512.83|515.54|512.74|515.63|512.83|515.46|512.66|0
1656472940000|2022-06-29 03:22:20|515.63|512.83|515.54|512.74|515.63|512.83|515.54|512.74|0
1656472950000|2022-06-29 03:22:30|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1656472960000|2022-06-29 03:22:40|515.46|512.66|515.71|512.91|515.71|512.91|515.46|512.66|0
1656472970000|2022-06-29 03:22:50|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1656472980000|2022-06-29 03:23:00|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1656472990000|2022-06-29 03:23:10|515.54|512.74|515.37|512.57|515.54|512.74|515.29|512.49|0
1656473000000|2022-06-29 03:23:20|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1656473010000|2022-06-29 03:23:30|515.37|512.57|515.21|512.41|515.37|512.57|515.21|512.41|0
1656473020000|2022-06-29 03:23:40|515.04|512.24|515.21|512.41|515.21|512.41|515.04|512.24|0
1656473030000|2022-06-29 03:23:50|515.04|512.24|514.96|512.16|515.04|512.24|514.96|512.16|0
1656473040000|2022-06-29 03:24:00|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1656473050000|2022-06-29 03:24:10|515.04|512.24|514.87|512.07|515.04|512.24|514.87|512.07|0
1656473070000|2022-06-29 03:24:30|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1656473080000|2022-06-29 03:24:40|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1656473090000|2022-06-29 03:24:50|514.7|511.9|514.87|512.07|514.87|512.07|514.7|511.9|0
1656473100000|2022-06-29 03:25:00|515.04|512.24|515.21|512.41|515.21|512.41|515.04|512.24|0
1656473110000|2022-06-29 03:25:10|515.12|512.32|515.04|512.24|515.12|512.32|515.04|512.24|0
1656473120000|2022-06-29 03:25:20|514.87|512.07|514.87|512.07|515.04|512.24|514.87|512.07|0
1656473130000|2022-06-29 03:25:30|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1656473140000|2022-06-29 03:25:40|514.87|512.07|514.7|511.9|514.87|512.07|514.7|511.9|0
1656473150000|2022-06-29 03:25:50|514.53|511.73|515.12|512.32|515.12|512.32|514.53|511.73|0
1656473160000|2022-06-29 03:26:00|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1656473170000|2022-06-29 03:26:10|515.21|512.41|515.29|512.49|515.37|512.57|515.21|512.41|0
1656473180000|2022-06-29 03:26:20|515.37|512.57|515.71|512.91|515.71|512.91|515.37|512.57|0
1656473200000|2022-06-29 03:26:40|515.63|512.83|515.54|512.74|515.63|512.83|515.54|512.74|0
1656473210000|2022-06-29 03:26:50|515.46|512.66|515.29|512.49|515.46|512.66|515.2|512.4|0
1656473220000|2022-06-29 03:27:00|515.54|512.74|515.37|512.57|515.54|512.74|515.37|512.57|0
1656473230000|2022-06-29 03:27:10|515.29|512.49|515.04|512.24|515.29|512.49|515.04|512.24|0
1656473250000|2022-06-29 03:27:30|515.2|512.4|515.2|512.4|515.2|512.4|515.2|512.4|0
1656473260000|2022-06-29 03:27:40|515.12|512.32|515.04|512.24|515.12|512.32|515.04|512.24|0
1656473280000|2022-06-29 03:28:00|514.87|512.07|514.53|511.73|514.87|512.07|514.53|511.73|0
1656473290000|2022-06-29 03:28:10|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1656473300000|2022-06-29 03:28:20|514.2|511.4|514.2|511.4|514.2|511.4|514.2|511.4|0
1656473310000|2022-06-29 03:28:30|514.03|511.23|514.03|511.23|514.03|511.23|513.86|511.06|0
1656473320000|2022-06-29 03:28:40|514.36|511.56|514.28|511.48|514.36|511.56|514.2|511.4|0
1656473330000|2022-06-29 03:28:50|514.2|511.4|514.03|511.23|514.2|511.4|514.03|511.23|0
1656473340000|2022-06-29 03:29:00|513.95|511.15|514.2|511.4|514.2|511.4|513.95|511.15|0
1656473350000|2022-06-29 03:29:10|514.36|511.56|514.2|511.4|514.36|511.56|514.2|511.4|0
1656473360000|2022-06-29 03:29:20|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1656473370000|2022-06-29 03:29:30|514.12|511.32|514.2|511.4|514.2|511.4|514.12|511.32|0
1656473390000|2022-06-29 03:29:50|514.28|511.48|514.12|511.32|514.36|511.56|514.03|511.23|0
1656473400000|2022-06-29 03:30:00|514.36|511.56|514.53|511.73|514.53|511.73|514.36|511.56|0
1656473410000|2022-06-29 03:30:10|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1656473420000|2022-06-29 03:30:20|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1656473430000|2022-06-29 03:30:30|514.36|511.56|514.2|511.4|514.36|511.56|514.2|511.4|0
1656473460000|2022-06-29 03:31:00|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1656473470000|2022-06-29 03:31:10|513.86|511.06|514.03|511.23|514.03|511.23|513.86|511.06|0
1656473480000|2022-06-29 03:31:20|514.11|511.31|514.03|511.23|514.11|511.31|514.03|511.23|0
1656473510000|2022-06-29 03:31:50|513.95|511.15|514.03|511.23|514.03|511.23|513.95|511.15|0
1656473520000|2022-06-29 03:32:00|514.2|511.4|514.11|511.31|514.2|511.4|514.11|511.31|0
1656473530000|2022-06-29 03:32:10|514.03|511.23|513.86|511.06|514.03|511.23|513.86|511.06|0
1656473540000|2022-06-29 03:32:20|513.95|511.15|513.86|511.06|513.95|511.15|513.86|511.06|0
1656473550000|2022-06-29 03:32:30|514.03|511.23|514.03|511.23|514.03|511.23|513.95|511.15|0
1656473570000|2022-06-29 03:32:50|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1656473580000|2022-06-29 03:33:00|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1656473590000|2022-06-29 03:33:10|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1656473600000|2022-06-29 03:33:20|514.36|511.56|514.19|511.39|514.36|511.56|514.19|511.39|0
1656473610000|2022-06-29 03:33:30|514.11|511.31|514.03|511.23|514.11|511.31|514.03|511.23|0
1656473620000|2022-06-29 03:33:40|514.19|511.39|514.03|511.23|514.19|511.39|514.03|511.23|0
1656473630000|2022-06-29 03:33:50|513.69|510.89|513.95|511.15|513.95|511.15|513.69|510.89|0
1656473640000|2022-06-29 03:34:00|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1656473650000|2022-06-29 03:34:10|514.19|511.39|514.36|511.56|514.36|511.56|514.19|511.39|0
1656473680000|2022-06-29 03:34:40|514.28|511.48|513.86|511.06|514.28|511.48|513.78|510.98|0
1656473690000|2022-06-29 03:34:50|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1656473700000|2022-06-29 03:35:00|513.86|511.06|514.03|511.23|514.03|511.23|513.86|511.06|0
1656473730000|2022-06-29 03:35:30|514.19|511.39|514.53|511.73|514.62|511.82|514.19|511.39|0
1656473740000|2022-06-29 03:35:40|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1656473750000|2022-06-29 03:35:50|514.79|511.99|514.87|512.07|514.87|512.07|514.79|511.99|0
1656473760000|2022-06-29 03:36:00|515.03|512.23|515.54|512.74|515.54|512.74|515.03|512.23|0
1656473770000|2022-06-29 03:36:10|515.71|512.91|515.87|513.07|515.96|513.16|515.71|512.91|0
1656473780000|2022-06-29 03:36:20|515.79|512.99|515.79|512.99|515.87|513.07|515.79|512.99|0
1656473790000|2022-06-29 03:36:30|515.87|513.07|516.04|513.24|516.04|513.24|515.71|512.91|0
1656473800000|2022-06-29 03:36:40|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1656473810000|2022-06-29 03:36:50|516.38|513.58|516.21|513.41|516.38|513.58|516.21|513.41|0
1656473820000|2022-06-29 03:37:00|516.04|513.24|516.13|513.33|516.13|513.33|516.04|513.24|0
1656473830000|2022-06-29 03:37:10|516.04|513.24|515.71|512.91|516.04|513.24|515.71|512.91|0
1656473840000|2022-06-29 03:37:20|515.87|513.07|516.21|513.41|516.21|513.41|515.79|512.99|0
1656473850000|2022-06-29 03:37:30|516.13|513.33|516.13|513.33|516.13|513.33|516.13|513.33|0
1656473860000|2022-06-29 03:37:40|516.21|513.41|516.38|513.58|516.38|513.58|516.21|513.41|0
1656473880000|2022-06-29 03:38:00|516.55|513.75|516.55|513.75|516.55|513.75|516.55|513.75|0
1656473890000|2022-06-29 03:38:10|516.47|513.67|516.55|513.75|516.55|513.75|516.38|513.58|0
1656473900000|2022-06-29 03:38:20|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1656473910000|2022-06-29 03:38:30|516.3|513.5|516.47|513.67|516.47|513.67|516.3|513.5|0
1656473920000|2022-06-29 03:38:40|516.38|513.58|516.47|513.67|516.47|513.67|516.38|513.58|0
1656473930000|2022-06-29 03:38:50|516.55|513.75|516.47|513.67|516.55|513.75|516.47|513.67|0
1656473940000|2022-06-29 03:39:00|516.38|513.58|516.38|513.58|516.47|513.67|516.3|513.5|0
1656473950000|2022-06-29 03:39:10|516.3|513.5|516.21|513.41|516.3|513.5|516.21|513.41|0
1656473960000|2022-06-29 03:39:20|516.3|513.5|516.13|513.33|516.3|513.5|516.13|513.33|0
1656473970000|2022-06-29 03:39:30|516.21|513.41|516.04|513.24|516.21|513.41|516.04|513.24|0
1656473980000|2022-06-29 03:39:40|515.87|513.07|515.71|512.91|515.87|513.07|515.71|512.91|0
1656474000000|2022-06-29 03:40:00|515.87|513.07|515.96|513.16|515.96|513.16|515.87|513.07|0
1656474010000|2022-06-29 03:40:10|515.87|513.07|515.54|512.74|515.87|513.07|515.54|512.74|0
1656474020000|2022-06-29 03:40:20|515.62|512.82|515.54|512.74|515.62|512.82|515.54|512.74|0
1656474030000|2022-06-29 03:40:30|515.37|512.57|515.29|512.49|515.37|512.57|515.29|512.49|0
1656474040000|2022-06-29 03:40:40|515.2|512.4|515.29|512.49|515.29|512.49|515.2|512.4|0
1656474050000|2022-06-29 03:40:50|515.37|512.57|515.2|512.4|515.37|512.57|515.2|512.4|0
1656474060000|2022-06-29 03:41:00|515.03|512.23|515.2|512.4|515.2|512.4|515.03|512.23|0
1656474070000|2022-06-29 03:41:10|515.03|512.23|515.2|512.4|515.2|512.4|515.03|512.23|0
1656474080000|2022-06-29 03:41:20|515.12|512.32|515.12|512.32|515.12|512.32|515.12|512.32|0
1656474090000|2022-06-29 03:41:30|515.03|512.23|514.7|511.9|515.03|512.23|514.7|511.9|0
1656474100000|2022-06-29 03:41:40|514.78|511.98|514.7|511.9|514.78|511.98|514.7|511.9|0
1656474110000|2022-06-29 03:41:50|514.53|511.73|514.36|511.56|514.53|511.73|514.36|511.56|0
1656474120000|2022-06-29 03:42:00|513.94|511.14|514.28|511.48|514.28|511.48|513.94|511.14|0
1656474130000|2022-06-29 03:42:10|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1656474140000|2022-06-29 03:42:20|514.11|511.31|514.11|511.31|514.19|511.39|514.11|511.31|0
1656474150000|2022-06-29 03:42:30|514.02|511.22|514.02|511.22|514.11|511.31|514.02|511.22|0
1656474160000|2022-06-29 03:42:40|514.11|511.31|514.19|511.39|514.19|511.39|514.11|511.31|0
1656474170000|2022-06-29 03:42:50|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1656474180000|2022-06-29 03:43:00|514.36|511.56|514.36|511.56|514.45|511.65|514.36|511.56|0
1656474200000|2022-06-29 03:43:20|514.28|511.48|514.19|511.39|514.28|511.48|514.19|511.39|0
1656474210000|2022-06-29 03:43:30|514.36|511.56|514.45|511.65|514.45|511.65|514.36|511.56|0
1656474220000|2022-06-29 03:43:40|514.36|511.56|514.19|511.39|514.36|511.56|514.19|511.39|0
1656474230000|2022-06-29 03:43:50|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1656474240000|2022-06-29 03:44:00|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1656474250000|2022-06-29 03:44:10|513.69|510.89|513.61|510.81|513.69|510.89|513.61|510.81|0
1656474260000|2022-06-29 03:44:20|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1656474270000|2022-06-29 03:44:30|513.61|510.81|513.61|510.81|513.61|510.81|513.52|510.72|0
1656474280000|2022-06-29 03:44:40|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1656474290000|2022-06-29 03:44:50|513.69|510.89|513.61|510.81|513.69|510.89|513.61|510.81|0
1656474300000|2022-06-29 03:45:00|513.69|510.89|513.69|510.89|513.69|510.89|513.35|510.55|0
1656474310000|2022-06-29 03:45:10|513.86|511.06|514.02|511.22|514.02|511.22|513.86|511.06|0
1656474320000|2022-06-29 03:45:20|514.19|511.39|514.19|511.39|514.19|511.39|514.02|511.22|0
1656474330000|2022-06-29 03:45:30|514.36|511.56|514.11|511.31|514.36|511.56|514.11|511.31|0
1656474340000|2022-06-29 03:45:40|514.19|511.39|514.11|511.31|514.19|511.39|514.02|511.22|0
1656474350000|2022-06-29 03:45:50|514.36|511.56|514.36|511.56|514.36|511.56|514.36|511.56|0
1656474360000|2022-06-29 03:46:00|514.53|511.73|514.53|511.73|514.61|511.81|514.53|511.73|0
1656474370000|2022-06-29 03:46:10|514.69|511.89|515.2|512.4|515.2|512.4|514.69|511.89|0
1656474380000|2022-06-29 03:46:20|515.03|512.23|514.95|512.15|515.03|512.23|514.95|512.15|0
1656474390000|2022-06-29 03:46:30|514.86|512.06|514.86|512.06|514.86|512.06|514.86|512.06|0
1656474400000|2022-06-29 03:46:40|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1656474410000|2022-06-29 03:46:50|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1656474420000|2022-06-29 03:47:00|514.78|511.98|514.78|511.98|514.86|512.06|514.69|511.89|0
1656474430000|2022-06-29 03:47:10|514.86|512.06|514.53|511.73|514.86|512.06|514.53|511.73|0
1656474440000|2022-06-29 03:47:20|514.45|511.65|514.53|511.73|514.53|511.73|514.36|511.56|0
1656474450000|2022-06-29 03:47:30|514.45|511.65|514.36|511.56|514.45|511.65|514.28|511.48|0
1656474460000|2022-06-29 03:47:40|514.53|511.73|514.61|511.81|514.61|511.81|514.53|511.73|0
1656474470000|2022-06-29 03:47:50|514.69|511.89|514.69|511.89|514.69|511.89|514.53|511.73|0
1656474480000|2022-06-29 03:48:00|514.61|511.81|514.53|511.73|514.61|511.81|514.53|511.73|0
1656474490000|2022-06-29 03:48:10|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1656474500000|2022-06-29 03:48:20|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1656474530000|2022-06-29 03:48:50|514.44|511.64|514.44|511.64|514.44|511.64|514.44|511.64|0
1656474540000|2022-06-29 03:49:00|514.36|511.56|514.36|511.56|514.36|511.56|514.28|511.48|0
1656474550000|2022-06-29 03:49:10|514.28|511.48|514.53|511.73|514.53|511.73|514.28|511.48|0
1656474560000|2022-06-29 03:49:20|514.36|511.56|514.44|511.64|514.44|511.64|514.36|511.56|0
1656474570000|2022-06-29 03:49:30|514.36|511.56|514.69|511.89|514.69|511.89|514.36|511.56|0
1656474580000|2022-06-29 03:49:40|514.61|511.81|514.86|512.06|514.86|512.06|514.61|511.81|0
1656474590000|2022-06-29 03:49:50|514.69|511.89|514.61|511.81|514.69|511.89|514.53|511.73|0
1656474600000|2022-06-29 03:50:00|514.78|511.98|514.69|511.89|514.78|511.98|514.69|511.89|0
1656474610000|2022-06-29 03:50:10|514.53|511.73|514.61|511.81|514.61|511.81|514.53|511.73|0
1656474620000|2022-06-29 03:50:20|514.95|512.15|514.86|512.06|514.95|512.15|514.69|511.89|0
1656474650000|2022-06-29 03:50:50|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1656474660000|2022-06-29 03:51:00|514.86|512.06|514.44|511.64|514.86|512.06|514.44|511.64|0
1656474670000|2022-06-29 03:51:10|514.36|511.56|514.19|511.39|514.36|511.56|513.85|511.05|0
1656474680000|2022-06-29 03:51:20|514.11|511.31|514.19|511.39|514.19|511.39|514.02|511.22|0
1656474700000|2022-06-29 03:51:40|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1656474710000|2022-06-29 03:51:50|513.85|511.05|513.94|511.14|513.94|511.14|513.85|511.05|0
1656474720000|2022-06-29 03:52:00|514.19|511.39|514.36|511.56|514.36|511.56|514.19|511.39|0
1656474730000|2022-06-29 03:52:10|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656474740000|2022-06-29 03:52:20|514.61|511.81|514.69|511.89|514.69|511.89|514.61|511.81|0
1656474750000|2022-06-29 03:52:30|514.86|512.06|515.03|512.23|515.03|512.23|514.86|512.06|0
1656474760000|2022-06-29 03:52:40|514.86|512.06|515.03|512.23|515.03|512.23|514.86|512.06|0
1656474770000|2022-06-29 03:52:50|514.86|512.06|514.78|511.98|514.86|512.06|514.78|511.98|0
1656474780000|2022-06-29 03:53:00|514.69|511.89|514.44|511.64|514.69|511.89|514.44|511.64|0
1656474790000|2022-06-29 03:53:10|514.36|511.56|514.28|511.48|514.36|511.56|514.19|511.39|0
1656474800000|2022-06-29 03:53:20|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1656474810000|2022-06-29 03:53:30|513.85|511.05|513.77|510.97|513.85|511.05|513.77|510.97|0
1656474820000|2022-06-29 03:53:40|513.85|511.05|513.85|511.05|513.85|511.05|513.68|510.88|0
1656474830000|2022-06-29 03:53:50|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1656474840000|2022-06-29 03:54:00|514.02|511.22|514.36|511.56|514.36|511.56|514.02|511.22|0
1656474850000|2022-06-29 03:54:10|514.19|511.39|514.02|511.22|514.19|511.39|514.02|511.22|0
1656474860000|2022-06-29 03:54:20|513.94|511.14|513.94|511.14|513.94|511.14|513.94|511.14|0
1656474870000|2022-06-29 03:54:30|514.02|511.22|513.94|511.14|514.02|511.22|513.85|511.05|0
1656474880000|2022-06-29 03:54:40|513.85|511.05|513.85|511.05|514.02|511.22|513.85|511.05|0
1656474900000|2022-06-29 03:55:00|514.02|511.22|514.11|511.31|514.19|511.39|514.02|511.22|0
1656474910000|2022-06-29 03:55:10|514.19|511.39|513.85|511.05|514.19|511.39|513.85|511.05|0
1656474920000|2022-06-29 03:55:20|513.68|510.88|513.77|510.97|513.77|510.97|513.68|510.88|0
1656474930000|2022-06-29 03:55:30|513.68|510.88|513.85|511.05|513.85|511.05|513.68|510.88|0
1656474940000|2022-06-29 03:55:40|513.94|511.14|514.02|511.22|514.02|511.22|513.85|511.05|0
1656474950000|2022-06-29 03:55:50|514.19|511.39|514.27|511.47|514.27|511.47|514.19|511.39|0
1656474960000|2022-06-29 03:56:00|514.36|511.56|514.19|511.39|514.44|511.64|514.19|511.39|0
1656474970000|2022-06-29 03:56:10|513.94|511.14|513.94|511.14|513.94|511.14|513.85|511.05|0
1656474980000|2022-06-29 03:56:20|513.85|511.05|514.02|511.22|514.02|511.22|513.85|511.05|0
1656474990000|2022-06-29 03:56:30|513.77|510.97|513.77|510.97|513.85|511.05|513.77|510.97|0
1656475000000|2022-06-29 03:56:40|513.68|510.88|514.02|511.22|514.02|511.22|513.68|510.88|0
1656475020000|2022-06-29 03:57:00|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1656475030000|2022-06-29 03:57:10|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656475050000|2022-06-29 03:57:30|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475060000|2022-06-29 03:57:40|514.69|511.89|515.03|512.23|515.03|512.23|514.69|511.89|0
1656475070000|2022-06-29 03:57:50|514.95|512.15|514.52|511.72|514.95|512.15|514.52|511.72|0
1656475080000|2022-06-29 03:58:00|514.61|511.81|514.86|512.06|514.86|512.06|514.61|511.81|0
1656475090000|2022-06-29 03:58:10|514.78|511.98|514.69|511.89|514.78|511.98|514.69|511.89|0
1656475100000|2022-06-29 03:58:20|514.61|511.81|514.52|511.72|514.61|511.81|514.52|511.72|0
1656475110000|2022-06-29 03:58:30|514.69|511.89|514.52|511.72|514.69|511.89|514.52|511.72|0
1656475120000|2022-06-29 03:58:40|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656475130000|2022-06-29 03:58:50|514.52|511.72|514.69|511.89|514.69|511.89|514.52|511.72|0
1656475160000|2022-06-29 03:59:20|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475170000|2022-06-29 03:59:30|514.44|511.64|514.35|511.55|514.44|511.64|514.35|511.55|0
1656475180000|2022-06-29 03:59:40|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1656475190000|2022-06-29 03:59:50|514.35|511.55|514.69|511.89|514.69|511.89|514.35|511.55|0
1656475200000|2022-06-29 04:00:00|514.86|512.06|514.69|511.89|514.86|512.06|514.69|511.89|0
1656475210000|2022-06-29 04:00:10|514.61|511.81|514.52|511.72|514.61|511.81|514.52|511.72|0
1656475220000|2022-06-29 04:00:20|514.61|511.81|514.86|512.06|514.86|512.06|514.61|511.81|0
1656475230000|2022-06-29 04:00:30|514.95|512.15|515.03|512.23|515.03|512.23|514.95|512.15|0
1656475240000|2022-06-29 04:00:40|515.11|512.31|515.03|512.23|515.19|512.39|515.03|512.23|0
1656475250000|2022-06-29 04:00:50|515.19|512.39|515.36|512.56|515.36|512.56|515.19|512.39|0
1656475260000|2022-06-29 04:01:00|515.45|512.65|515.36|512.56|515.45|512.65|515.36|512.56|0
1656475280000|2022-06-29 04:01:20|515.19|512.39|515.19|512.39|515.36|512.56|515.19|512.39|0
1656475290000|2022-06-29 04:01:30|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1656475300000|2022-06-29 04:01:40|515.45|512.65|515.53|512.73|515.53|512.73|515.45|512.65|0
1656475320000|2022-06-29 04:02:00|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1656475330000|2022-06-29 04:02:10|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1656475340000|2022-06-29 04:02:20|514.86|512.06|514.86|512.06|514.86|512.06|514.86|512.06|0
1656475350000|2022-06-29 04:02:30|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475360000|2022-06-29 04:02:40|514.19|511.39|514.52|511.72|514.52|511.72|514.19|511.39|0
1656475370000|2022-06-29 04:02:50|514.61|511.81|514.52|511.72|514.61|511.81|514.52|511.72|0
1656475380000|2022-06-29 04:03:00|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656475390000|2022-06-29 04:03:10|514.27|511.47|514.35|511.55|514.35|511.55|514.27|511.47|0
1656475400000|2022-06-29 04:03:20|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1656475410000|2022-06-29 04:03:30|514.27|511.47|514.52|511.72|514.52|511.72|514.27|511.47|0
1656475420000|2022-06-29 04:03:40|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1656475430000|2022-06-29 04:03:50|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475440000|2022-06-29 04:04:00|514.44|511.64|514.44|511.64|514.44|511.64|514.44|511.64|0
1656475450000|2022-06-29 04:04:10|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656475470000|2022-06-29 04:04:30|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475500000|2022-06-29 04:05:00|514.61|511.81|514.69|511.89|514.69|511.89|514.61|511.81|0
1656475520000|2022-06-29 04:05:20|514.86|512.06|514.78|511.98|514.86|512.06|514.78|511.98|0
1656475530000|2022-06-29 04:05:30|514.86|512.06|514.78|511.98|514.86|512.06|514.78|511.98|0
1656475540000|2022-06-29 04:05:40|514.69|511.89|514.52|511.72|514.69|511.89|514.52|511.72|0
1656475550000|2022-06-29 04:05:50|514.44|511.64|514.52|511.72|514.52|511.72|514.35|511.55|0
1656475560000|2022-06-29 04:06:00|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656475570000|2022-06-29 04:06:10|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1656475580000|2022-06-29 04:06:20|514.44|511.64|514.52|511.72|514.52|511.72|514.35|511.55|0
1656475620000|2022-06-29 04:07:00|514.35|511.55|514.18|511.38|514.35|511.55|514.18|511.38|0
1656475630000|2022-06-29 04:07:10|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1656475640000|2022-06-29 04:07:20|514.18|511.38|514.35|511.55|514.35|511.55|514.18|511.38|0
1656475650000|2022-06-29 04:07:30|514.18|511.38|514.02|511.22|514.18|511.38|514.02|511.22|0
1656475660000|2022-06-29 04:07:40|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1656475690000|2022-06-29 04:08:10|514.02|511.22|514.27|511.47|514.27|511.47|514.02|511.22|0
1656475700000|2022-06-29 04:08:20|514.18|511.38|514.27|511.47|514.27|511.47|514.18|511.38|0
1656475710000|2022-06-29 04:08:30|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1656475720000|2022-06-29 04:08:40|514.1|511.3|514.35|511.55|514.35|511.55|514.02|511.22|0
1656475730000|2022-06-29 04:08:50|514.27|511.47|514.18|511.38|514.27|511.47|514.18|511.38|0
1656475740000|2022-06-29 04:09:00|514.27|511.47|514.18|511.38|514.27|511.47|514.18|511.38|0
1656475750000|2022-06-29 04:09:10|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656475760000|2022-06-29 04:09:20|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1656475770000|2022-06-29 04:09:30|514.77|511.97|515.02|512.22|515.02|512.22|514.77|511.97|0
1656475780000|2022-06-29 04:09:40|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1656475790000|2022-06-29 04:09:50|515.02|512.22|515.36|512.56|515.36|512.56|515.02|512.22|0
1656475800000|2022-06-29 04:10:00|515.53|512.73|515.53|512.73|515.53|512.73|515.53|512.73|0
1656475810000|2022-06-29 04:10:10|515.36|512.56|515.19|512.39|515.36|512.56|515.19|512.39|0
1656475820000|2022-06-29 04:10:20|515.11|512.31|514.69|511.89|515.11|512.31|514.69|511.89|0
1656475830000|2022-06-29 04:10:30|514.52|511.72|514.35|511.55|514.52|511.72|514.35|511.55|0
1656475840000|2022-06-29 04:10:40|514.44|511.64|514.44|511.64|514.44|511.64|514.44|511.64|0
1656475850000|2022-06-29 04:10:50|514.52|511.72|514.52|511.72|514.52|511.72|514.44|511.64|0
1656475860000|2022-06-29 04:11:00|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1656475870000|2022-06-29 04:11:10|514.52|511.72|514.61|511.81|514.61|511.81|514.52|511.72|0
1656475880000|2022-06-29 04:11:20|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475890000|2022-06-29 04:11:30|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1656475900000|2022-06-29 04:11:40|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475930000|2022-06-29 04:12:10|514.35|511.55|514.52|511.72|514.52|511.72|514.18|511.38|0
1656475940000|2022-06-29 04:12:20|514.69|511.89|514.69|511.89|514.69|511.89|514.69|511.89|0
1656475950000|2022-06-29 04:12:30|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1656475960000|2022-06-29 04:12:40|514.69|511.89|514.52|511.72|514.69|511.89|514.52|511.72|0
1656475980000|2022-06-29 04:13:00|514.35|511.55|514.44|511.64|514.44|511.64|514.35|511.55|0
1656475990000|2022-06-29 04:13:10|514.35|511.55|514.52|511.72|514.52|511.72|514.35|511.55|0
1656476000000|2022-06-29 04:13:20|514.44|511.64|514.35|511.55|514.44|511.64|514.35|511.55|0
1656476010000|2022-06-29 04:13:30|514.52|511.72|514.69|511.89|514.69|511.89|514.52|511.72|0
1656476040000|2022-06-29 04:14:00|514.85|512.05|514.94|512.14|515.02|512.22|514.85|512.05|0
1656476050000|2022-06-29 04:14:10|515.02|512.22|514.85|512.05|515.02|512.22|514.85|512.05|0
1656476060000|2022-06-29 04:14:20|514.77|511.97|514.52|511.72|514.77|511.97|514.52|511.72|0
1656476070000|2022-06-29 04:14:30|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656476090000|2022-06-29 04:14:50|514.52|511.72|514.35|511.55|514.52|511.72|514.27|511.47|0
1656476100000|2022-06-29 04:15:00|514.52|511.72|514.69|511.89|514.69|511.89|514.52|511.72|0
1656476110000|2022-06-29 04:15:10|514.35|511.55|514.52|511.72|514.52|511.72|514.35|511.55|0
1656476150000|2022-06-29 04:15:50|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656476180000|2022-06-29 04:16:20|514.18|511.38|514.52|511.72|514.52|511.72|514.18|511.38|0
1656476190000|2022-06-29 04:16:30|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656476200000|2022-06-29 04:16:40|514.52|511.72|514.85|512.05|514.85|512.05|514.52|511.72|0
1656476210000|2022-06-29 04:16:50|514.94|512.14|514.94|512.14|514.94|512.14|514.94|512.14|0
1656476220000|2022-06-29 04:17:00|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476240000|2022-06-29 04:17:20|514.94|512.14|514.85|512.05|514.94|512.14|514.85|512.05|0
1656476250000|2022-06-29 04:17:30|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476260000|2022-06-29 04:17:40|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476270000|2022-06-29 04:17:50|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1656476280000|2022-06-29 04:18:00|514.68|511.88|514.85|512.05|514.85|512.05|514.68|511.88|0
1656476310000|2022-06-29 04:18:30|514.94|512.14|514.94|512.14|514.94|512.14|514.94|512.14|0
1656476320000|2022-06-29 04:18:40|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476330000|2022-06-29 04:18:50|514.94|512.14|515.19|512.39|515.19|512.39|514.94|512.14|0
1656476340000|2022-06-29 04:19:00|515.02|512.22|515.11|512.31|515.11|512.31|515.02|512.22|0
1656476350000|2022-06-29 04:19:10|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476370000|2022-06-29 04:19:30|514.85|512.05|514.68|511.88|514.85|512.05|514.68|511.88|0
1656476380000|2022-06-29 04:19:40|514.77|511.97|514.68|511.88|514.77|511.97|514.68|511.88|0
1656476400000|2022-06-29 04:20:00|514.6|511.8|514.52|511.72|514.6|511.8|514.52|511.72|0
1656476410000|2022-06-29 04:20:10|514.6|511.8|514.68|511.88|514.68|511.88|514.6|511.8|0
1656476420000|2022-06-29 04:20:20|514.77|511.97|514.77|511.97|514.77|511.97|514.77|511.97|0
1656476430000|2022-06-29 04:20:30|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1656476440000|2022-06-29 04:20:40|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476450000|2022-06-29 04:20:50|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476480000|2022-06-29 04:21:20|515.11|512.31|515.27|512.47|515.27|512.47|515.11|512.31|0
1656476490000|2022-06-29 04:21:30|515.36|512.56|515.11|512.31|515.36|512.56|515.11|512.31|0
1656476500000|2022-06-29 04:21:40|515.19|512.39|515.19|512.39|515.19|512.39|515.02|512.22|0
1656476510000|2022-06-29 04:21:50|515.11|512.31|515.02|512.22|515.11|512.31|515.02|512.22|0
1656476530000|2022-06-29 04:22:10|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476540000|2022-06-29 04:22:20|514.68|511.88|514.85|512.05|514.85|512.05|514.68|511.88|0
1656476560000|2022-06-29 04:22:40|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476570000|2022-06-29 04:22:50|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476580000|2022-06-29 04:23:00|514.68|511.88|514.68|511.88|514.68|511.88|514.68|511.88|0
1656476590000|2022-06-29 04:23:10|514.77|511.97|514.68|511.88|514.94|512.14|514.68|511.88|0
1656476600000|2022-06-29 04:23:20|514.6|511.8|514.51|511.71|514.6|511.8|514.51|511.71|0
1656476610000|2022-06-29 04:23:30|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1656476620000|2022-06-29 04:23:40|514.51|511.71|514.51|511.71|514.51|511.71|514.51|511.71|0
1656476650000|2022-06-29 04:24:10|514.68|511.88|515.02|512.22|515.02|512.22|514.68|511.88|0
1656476660000|2022-06-29 04:24:20|514.77|511.97|514.68|511.88|514.77|511.97|514.68|511.88|0
1656476680000|2022-06-29 04:24:40|514.85|512.05|515.02|512.22|515.02|512.22|514.85|512.05|0
1656476690000|2022-06-29 04:24:50|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1656476700000|2022-06-29 04:25:00|515.02|512.22|515.11|512.31|515.19|512.39|515.02|512.22|0
1656476710000|2022-06-29 04:25:10|515.19|512.39|515.02|512.22|515.19|512.39|515.02|512.22|0
1656476730000|2022-06-29 04:25:30|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476740000|2022-06-29 04:25:40|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476750000|2022-06-29 04:25:50|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476770000|2022-06-29 04:26:10|514.68|511.88|514.51|511.71|514.68|511.88|514.51|511.71|0
1656476780000|2022-06-29 04:26:20|514.68|511.88|514.68|511.88|514.68|511.88|514.6|511.8|0
1656476790000|2022-06-29 04:26:30|514.51|511.71|514.68|511.88|514.68|511.88|514.51|511.71|0
1656476800000|2022-06-29 04:26:40|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1656476820000|2022-06-29 04:27:00|515.02|512.22|515.02|512.22|515.02|512.22|515.02|512.22|0
1656476860000|2022-06-29 04:27:40|515.19|512.39|515.52|512.72|515.52|512.72|515.19|512.39|0
1656476880000|2022-06-29 04:28:00|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1656476890000|2022-06-29 04:28:10|515.27|512.47|515.35|512.55|515.35|512.55|515.27|512.47|0
1656476900000|2022-06-29 04:28:20|515.44|512.64|515.52|512.72|515.52|512.72|515.44|512.64|0
1656476910000|2022-06-29 04:28:30|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1656476930000|2022-06-29 04:28:50|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1656476950000|2022-06-29 04:29:10|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1656476960000|2022-06-29 04:29:20|515.27|512.47|515.27|512.47|515.27|512.47|515.27|512.47|0
1656476970000|2022-06-29 04:29:30|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1656477000000|2022-06-29 04:30:00|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1656477010000|2022-06-29 04:30:10|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1656477020000|2022-06-29 04:30:20|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1656477030000|2022-06-29 04:30:30|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1656477040000|2022-06-29 04:30:40|515.69|512.89|516.03|513.23|516.03|513.23|515.69|512.89|0
1656477050000|2022-06-29 04:30:50|516.19|513.39|515.86|513.06|516.19|513.39|515.86|513.06|0
1656477060000|2022-06-29 04:31:00|515.94|513.14|516.02|513.22|516.19|513.39|515.94|513.14|0
1656477070000|2022-06-29 04:31:10|515.86|513.06|515.69|512.89|515.86|513.06|515.69|512.89|0
1656477080000|2022-06-29 04:31:20|515.52|512.72|515.35|512.55|515.52|512.72|515.18|512.38|0
1656477090000|2022-06-29 04:31:30|515.18|512.38|514.68|511.88|515.18|512.38|514.51|511.71|0
1656477100000|2022-06-29 04:31:40|514.51|511.71|514.01|511.21|514.51|511.71|514.01|511.21|0
1656477110000|2022-06-29 04:31:50|513.84|511.04|513.34|510.54|513.84|511.04|513.34|510.54|0
1656477120000|2022-06-29 04:32:00|512.83|510.03|512.67|509.87|513.09|510.29|512.67|509.87|0
1656477130000|2022-06-29 04:32:10|512.33|509.53|512.16|509.36|512.33|509.53|512.16|509.36|0
1656477140000|2022-06-29 04:32:20|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1656477150000|2022-06-29 04:32:30|512.16|509.36|512.16|509.36|512.25|509.45|512.16|509.36|0
1656477170000|2022-06-29 04:32:50|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1656477180000|2022-06-29 04:33:00|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1656477240000|2022-06-29 04:34:00|512.33|509.53|512.16|509.36|512.33|509.53|512.16|509.36|0
1656477260000|2022-06-29 04:34:20|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1656477270000|2022-06-29 04:34:30|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1656477280000|2022-06-29 04:34:40|512.33|509.53|512.5|509.7|512.5|509.7|512.33|509.53|0
1656477290000|2022-06-29 04:34:50|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1656477300000|2022-06-29 04:35:00|512.5|509.7|512.66|509.86|512.66|509.86|512.5|509.7|0
1656477310000|2022-06-29 04:35:10|512.83|510.03|512.66|509.86|512.83|510.03|512.66|509.86|0
1656477340000|2022-06-29 04:35:40|512.75|509.95|513|510.2|513|510.2|512.75|509.95|0
1656477350000|2022-06-29 04:35:50|513.09|510.29|513.09|510.29|513.09|510.29|513.09|510.29|0
1656477360000|2022-06-29 04:36:00|513|510.2|512.5|509.7|513|510.2|512.33|509.53|0
1656477370000|2022-06-29 04:36:10|512.33|509.53|512.33|509.53|512.5|509.7|512.33|509.53|0
1656477380000|2022-06-29 04:36:20|512.5|509.7|512.5|509.7|512.5|509.7|512.5|509.7|0
1656477390000|2022-06-29 04:36:30|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1656477400000|2022-06-29 04:36:40|512.5|509.7|512.5|509.7|512.5|509.7|512.5|509.7|0
1656477410000|2022-06-29 04:36:50|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1656477420000|2022-06-29 04:37:00|512.42|509.62|512.5|509.7|512.5|509.7|512.33|509.53|0
1656477430000|2022-06-29 04:37:10|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1656477440000|2022-06-29 04:37:20|512.42|509.62|512.66|509.86|512.66|509.86|512.42|509.62|0
1656477450000|2022-06-29 04:37:30|512.58|509.78|512.58|509.78|512.66|509.86|512.58|509.78|0
1656477460000|2022-06-29 04:37:40|512.66|509.86|512.83|510.03|512.83|510.03|512.66|509.86|0
1656477480000|2022-06-29 04:38:00|512.92|510.12|512.83|510.03|513|510.2|512.83|510.03|0
1656477490000|2022-06-29 04:38:10|512.92|510.12|512.5|509.7|512.92|510.12|512.5|509.7|0
1656477500000|2022-06-29 04:38:20|512.33|509.53|512.33|509.53|512.5|509.7|512.33|509.53|0
1656477510000|2022-06-29 04:38:30|512.25|509.45|512.16|509.36|512.25|509.45|512.16|509.36|0
1656477520000|2022-06-29 04:38:40|512.25|509.45|512.5|509.7|512.5|509.7|512.16|509.36|0
1656477530000|2022-06-29 04:38:50|512.75|509.95|512.5|509.7|512.75|509.95|512.5|509.7|0
1656477540000|2022-06-29 04:39:00|512.33|509.53|512.5|509.7|512.5|509.7|512.33|509.53|0
1656477550000|2022-06-29 04:39:10|512.33|509.53|512.5|509.7|512.5|509.7|512.33|509.53|0
1656477560000|2022-06-29 04:39:20|512.66|509.86|512.5|509.7|512.66|509.86|512.5|509.7|0
1656477580000|2022-06-29 04:39:40|512.66|509.86|512.5|509.7|512.66|509.86|512.5|509.7|0
1656477590000|2022-06-29 04:39:50|512.58|509.78|512.33|509.53|512.58|509.78|512.33|509.53|0
1656477600000|2022-06-29 04:40:00|512.42|509.62|512.5|509.7|512.5|509.7|512.42|509.62|0
1656477610000|2022-06-29 04:40:10|512.66|509.86|512.83|510.03|512.83|510.03|512.66|509.86|0
1656477630000|2022-06-29 04:40:30|512.66|509.86|512.66|509.86|512.75|509.95|512.66|509.86|0
1656477680000|2022-06-29 04:41:20|512.83|510.03|512.83|510.03|512.83|510.03|512.83|510.03|0
1656477700000|2022-06-29 04:41:40|513|510.2|512.92|510.12|513|510.2|512.83|510.03|0
1656477710000|2022-06-29 04:41:50|512.83|510.03|512.66|509.86|512.83|510.03|512.66|509.86|0
1656477720000|2022-06-29 04:42:00|512.58|509.78|512.58|509.78|512.58|509.78|512.58|509.78|0
1656477730000|2022-06-29 04:42:10|512.66|509.86|512.33|509.53|512.66|509.86|512.33|509.53|0
1656477740000|2022-06-29 04:42:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656477750000|2022-06-29 04:42:30|512.33|509.53|512.25|509.45|512.33|509.53|512.25|509.45|0
1656477760000|2022-06-29 04:42:40|512.33|509.53|512.16|509.36|512.33|509.53|512.16|509.36|0
1656477780000|2022-06-29 04:43:00|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1656477790000|2022-06-29 04:43:10|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1656477860000|2022-06-29 04:44:20|512.25|509.45|512.16|509.36|512.33|509.53|512.16|509.36|0
1656477980000|2022-06-29 04:46:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656477990000|2022-06-29 04:46:30|512.66|509.86|512.83|510.03|512.83|510.03|512.66|509.86|0
1656478000000|2022-06-29 04:46:40|512.49|509.69|512.66|509.86|512.66|509.86|512.49|509.69|0
1656478010000|2022-06-29 04:46:50|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656478030000|2022-06-29 04:47:10|512.66|509.86|512.49|509.69|512.66|509.86|512.49|509.69|0
1656478060000|2022-06-29 04:47:40|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1656478120000|2022-06-29 04:48:40|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656478130000|2022-06-29 04:48:50|512.33|509.53|512.49|509.69|512.49|509.69|512.33|509.53|0
1656478140000|2022-06-29 04:49:00|512.41|509.61|512.33|509.53|512.41|509.61|512.33|509.53|0
1656478160000|2022-06-29 04:49:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656478180000|2022-06-29 04:49:40|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1656478200000|2022-06-29 04:50:00|512.83|510.03|512.83|510.03|513|510.2|512.83|510.03|0
1656478220000|2022-06-29 04:50:20|513|510.2|512.83|510.03|513|510.2|512.83|510.03|0
1656478240000|2022-06-29 04:50:40|512.75|509.95|512.66|509.86|512.75|509.95|512.66|509.86|0
1656478250000|2022-06-29 04:50:50|512.83|510.03|512.83|510.03|512.83|510.03|512.83|510.03|0
1656478280000|2022-06-29 04:51:20|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1656478290000|2022-06-29 04:51:30|512.91|510.11|512.83|510.03|512.91|510.11|512.83|510.03|0
1656478310000|2022-06-29 04:51:50|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1656478330000|2022-06-29 04:52:10|512.83|510.03|512.99|510.19|512.99|510.19|512.83|510.03|0
1656478340000|2022-06-29 04:52:20|512.83|510.03|512.83|510.03|512.83|510.03|512.83|510.03|0
1656478370000|2022-06-29 04:52:50|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1656478390000|2022-06-29 04:53:10|512.83|510.03|512.83|510.03|512.83|510.03|512.83|510.03|0
1656478450000|2022-06-29 04:54:10|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1656478460000|2022-06-29 04:54:20|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1656478490000|2022-06-29 04:54:50|513.25|510.45|513.16|510.36|513.25|510.45|513.16|510.36|0
1656478500000|2022-06-29 04:55:00|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1656478510000|2022-06-29 04:55:10|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1656478520000|2022-06-29 04:55:20|513.33|510.53|513.5|510.7|513.5|510.7|513.33|510.53|0
1656478530000|2022-06-29 04:55:30|513.42|510.62|513.42|510.62|513.42|510.62|513.42|510.62|0
1656478540000|2022-06-29 04:55:40|513.33|510.53|513.33|510.53|513.33|510.53|513.33|510.53|0
1656478560000|2022-06-29 04:56:00|513.5|510.7|513.83|511.03|514|511.2|513.5|510.7|0
1656478570000|2022-06-29 04:56:10|513.66|510.86|513.5|510.7|513.66|510.86|513.5|510.7|0
1656478580000|2022-06-29 04:56:20|513.42|510.62|513.33|510.53|513.42|510.62|513.33|510.53|0
1656478620000|2022-06-29 04:57:00|513.16|510.36|513.33|510.53|513.33|510.53|513.16|510.36|0
1656478640000|2022-06-29 04:57:20|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1656478650000|2022-06-29 04:57:30|513.66|510.86|513.75|510.95|513.75|510.95|513.66|510.86|0
1656478660000|2022-06-29 04:57:40|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1656478670000|2022-06-29 04:57:50|513.83|511.03|513.83|511.03|513.83|511.03|513.83|511.03|0
1656478680000|2022-06-29 04:58:00|513.75|510.95|513.83|511.03|513.83|511.03|513.66|510.86|0
1656478690000|2022-06-29 04:58:10|514|511.2|514|511.2|514|511.2|514|511.2|0
1656478700000|2022-06-29 04:58:20|513.83|511.03|513.83|511.03|513.83|511.03|513.83|511.03|0
1656478710000|2022-06-29 04:58:30|513.66|510.86|513.66|510.86|513.66|510.86|513.66|510.86|0
1656478720000|2022-06-29 04:58:40|513.58|510.78|513.5|510.7|513.66|510.86|513.5|510.7|0
1656478730000|2022-06-29 04:58:50|513.66|510.86|513.83|511.03|513.83|511.03|513.5|510.7|0
1656478750000|2022-06-29 04:59:10|513.75|510.95|513.83|511.03|513.83|511.03|513.75|510.95|0
1656478760000|2022-06-29 04:59:20|514|511.2|513.92|511.12|514|511.2|513.92|511.12|0
1656478770000|2022-06-29 04:59:30|513.83|511.03|514|511.2|514|511.2|513.83|511.03|0
1656478800000|2022-06-29 05:00:00|513.92|511.12|513.66|510.86|514|511.2|513.66|510.86|0
1656478810000|2022-06-29 05:00:10|513.83|511.03|513.83|511.03|513.83|511.03|513.83|511.03|0
1656478820000|2022-06-29 05:00:20|513.66|510.86|513.5|510.7|513.83|511.03|513.5|510.7|0
1656478830000|2022-06-29 05:00:30|513.33|510.53|512.99|510.19|513.33|510.53|512.99|510.19|0
1656478840000|2022-06-29 05:00:40|512.82|510.02|512.82|510.02|512.82|510.02|512.66|509.86|0
1656478850000|2022-06-29 05:00:50|512.99|510.19|513.08|510.28|513.16|510.36|512.82|510.02|0
1656478860000|2022-06-29 05:01:00|513.16|510.36|513.66|510.86|513.66|510.86|513.16|510.36|0
1656478870000|2022-06-29 05:01:10|513.49|510.69|513.75|510.95|513.75|510.95|513.49|510.69|0
1656478880000|2022-06-29 05:01:20|513.83|511.03|514.33|511.53|514.5|511.7|513.83|511.03|0
1656478890000|2022-06-29 05:01:30|514.17|511.37|514.33|511.53|514.33|511.53|514.17|511.37|0
1656478900000|2022-06-29 05:01:40|514.25|511.45|514.17|511.37|514.25|511.45|514.17|511.37|0
1656478910000|2022-06-29 05:01:50|514.33|511.53|514.5|511.7|514.5|511.7|514.33|511.53|0
1656478920000|2022-06-29 05:02:00|514.59|511.79|514.33|511.53|514.67|511.87|514.33|511.53|0
1656478930000|2022-06-29 05:02:10|514.25|511.45|514|511.2|514.25|511.45|514|511.2|0
1656478940000|2022-06-29 05:02:20|514.09|511.29|514|511.2|514.09|511.29|514|511.2|0
1656478950000|2022-06-29 05:02:30|513.83|511.03|514|511.2|514|511.2|513.83|511.03|0
1656478960000|2022-06-29 05:02:40|514.17|511.37|514.17|511.37|514.17|511.37|514.17|511.37|0
1656478970000|2022-06-29 05:02:50|514|511.2|514.08|511.28|514.17|511.37|514|511.2|0
1656478980000|2022-06-29 05:03:00|514|511.2|513.83|511.03|514|511.2|513.83|511.03|0
1656478990000|2022-06-29 05:03:10|513.66|510.86|513.75|510.95|513.83|511.03|513.66|510.86|0
1656479000000|2022-06-29 05:03:20|513.25|510.45|513.49|510.69|513.49|510.69|513.25|510.45|0
1656479010000|2022-06-29 05:03:30|513.33|510.53|513.16|510.36|513.49|510.69|513.16|510.36|0
1656479020000|2022-06-29 05:03:40|513.33|510.53|513.16|510.36|513.33|510.53|513.16|510.36|0
1656479030000|2022-06-29 05:03:50|513.25|510.45|513.16|510.36|513.33|510.53|513.16|510.36|0
1656479040000|2022-06-29 05:04:00|512.99|510.19|512.99|510.19|513.08|510.28|512.82|510.02|0
1656479050000|2022-06-29 05:04:10|512.82|510.02|512.66|509.86|512.82|510.02|512.66|509.86|0
1656479060000|2022-06-29 05:04:20|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1656479070000|2022-06-29 05:04:30|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1656479080000|2022-06-29 05:04:40|512.24|509.44|512.32|509.52|512.32|509.52|512.24|509.44|0
1656479090000|2022-06-29 05:04:50|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1656479150000|2022-06-29 05:05:50|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1656479160000|2022-06-29 05:06:00|512.49|509.69|512.49|509.69|512.49|509.69|512.32|509.52|0
1656479170000|2022-06-29 05:06:10|512.32|509.52|512.15|509.35|512.32|509.52|512.15|509.35|0
1656479220000|2022-06-29 05:07:00|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1656479230000|2022-06-29 05:07:10|512.49|509.69|512.32|509.52|512.49|509.69|512.32|509.52|0
1656479240000|2022-06-29 05:07:20|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1656479250000|2022-06-29 05:07:30|512.32|509.52|512.41|509.61|512.41|509.61|512.32|509.52|0
1656479260000|2022-06-29 05:07:40|512.32|509.52|512.32|509.52|512.32|509.52|512.15|509.35|0
1656479270000|2022-06-29 05:07:50|512.49|509.69|512.32|509.52|512.49|509.69|512.32|509.52|0
1656479280000|2022-06-29 05:08:00|512.49|509.69|512.41|509.61|512.49|509.69|512.41|509.61|0
1656479290000|2022-06-29 05:08:10|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656479310000|2022-06-29 05:08:30|512.65|509.85|512.82|510.02|512.82|510.02|512.65|509.85|0
1656479320000|2022-06-29 05:08:40|512.99|510.19|513.16|510.36|513.16|510.36|512.99|510.19|0
1656479330000|2022-06-29 05:08:50|512.99|510.19|512.99|510.19|512.99|510.19|512.99|510.19|0
1656479340000|2022-06-29 05:09:00|512.82|510.02|512.65|509.85|512.82|510.02|512.65|509.85|0
1656479350000|2022-06-29 05:09:10|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1656479360000|2022-06-29 05:09:20|512.65|509.85|512.99|510.19|512.99|510.19|512.65|509.85|0
1656479370000|2022-06-29 05:09:30|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1656479380000|2022-06-29 05:09:40|513.08|510.28|513.32|510.52|513.32|510.52|513.08|510.28|0
1656479390000|2022-06-29 05:09:50|513.24|510.44|513.16|510.36|513.24|510.44|513.16|510.36|0
1656479400000|2022-06-29 05:10:00|513.24|510.44|513.24|510.44|513.32|510.52|513.16|510.36|0
1656479410000|2022-06-29 05:10:10|513.32|510.52|513.24|510.44|513.32|510.52|513.24|510.44|0
1656479420000|2022-06-29 05:10:20|513.32|510.52|513.16|510.36|513.32|510.52|513.16|510.36|0
1656479430000|2022-06-29 05:10:30|513.08|510.28|513.16|510.36|513.16|510.36|512.99|510.19|0
1656479440000|2022-06-29 05:10:40|512.99|510.19|513.16|510.36|513.16|510.36|512.99|510.19|0
1656479450000|2022-06-29 05:10:50|513.24|510.44|513.32|510.52|513.32|510.52|513.24|510.44|0
1656479470000|2022-06-29 05:11:10|513.24|510.44|513.32|510.52|513.32|510.52|513.24|510.44|0
1656479500000|2022-06-29 05:11:40|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1656479510000|2022-06-29 05:11:50|513.32|510.52|513.41|510.61|513.41|510.61|513.32|510.52|0
1656479520000|2022-06-29 05:12:00|513.32|510.52|513.32|510.52|513.49|510.69|513.32|510.52|0
1656479530000|2022-06-29 05:12:10|513.16|510.36|513.16|510.36|513.16|510.36|513.16|510.36|0
1656479550000|2022-06-29 05:12:30|512.99|510.19|512.82|510.02|512.99|510.19|512.82|510.02|0
1656479560000|2022-06-29 05:12:40|512.65|509.85|512.65|509.85|512.82|510.02|512.65|509.85|0
1656479570000|2022-06-29 05:12:50|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1656479580000|2022-06-29 05:13:00|512.65|509.85|512.48|509.68|512.65|509.85|512.48|509.68|0
1656479590000|2022-06-29 05:13:10|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1656479600000|2022-06-29 05:13:20|512.82|510.02|512.65|509.85|512.82|510.02|512.65|509.85|0
1656479610000|2022-06-29 05:13:30|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1656479630000|2022-06-29 05:13:50|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1656479640000|2022-06-29 05:14:00|512.65|509.85|512.48|509.68|512.65|509.85|512.48|509.68|0
1656479670000|2022-06-29 05:14:30|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1656479690000|2022-06-29 05:14:50|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1656479700000|2022-06-29 05:15:00|512.65|509.85|512.82|510.02|512.82|510.02|512.65|509.85|0
1656479720000|2022-06-29 05:15:20|512.65|509.85|512.82|510.02|512.82|510.02|512.65|509.85|0
1656479730000|2022-06-29 05:15:30|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1656479740000|2022-06-29 05:15:40|512.57|509.77|512.82|510.02|512.82|510.02|512.57|509.77|0
1656479750000|2022-06-29 05:15:50|512.99|510.19|512.82|510.02|512.99|510.19|512.82|510.02|0
1656479760000|2022-06-29 05:16:00|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1656479770000|2022-06-29 05:16:10|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1656479790000|2022-06-29 05:16:30|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1656479800000|2022-06-29 05:16:40|512.48|509.68|512.4|509.6|512.48|509.68|512.4|509.6|0
1656479810000|2022-06-29 05:16:50|512.32|509.52|512.15|509.35|512.32|509.52|512.15|509.35|0
1656479870000|2022-06-29 05:17:50|512.24|509.44|512.15|509.35|512.24|509.44|512.15|509.35|0
1656479880000|2022-06-29 05:18:00|512.24|509.44|512.15|509.35|512.32|509.52|512.15|509.35|0
1656479890000|2022-06-29 05:18:10|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1656479900000|2022-06-29 05:18:20|512.24|509.44|512.15|509.35|512.24|509.44|512.15|509.35|0
1656479910000|2022-06-29 05:18:30|512.24|509.44|512.32|509.52|512.32|509.52|512.24|509.44|0
1656479920000|2022-06-29 05:18:40|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1656479940000|2022-06-29 05:19:00|512.23|509.43|512.32|509.52|512.32|509.52|512.23|509.43|0
1656479970000|2022-06-29 05:19:30|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1656479980000|2022-06-29 05:19:40|512.23|509.43|512.32|509.52|512.32|509.52|512.23|509.43|0
1656479990000|2022-06-29 05:19:50|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1656480000000|2022-06-29 05:20:00|512.65|509.85|512.82|510.02|512.82|510.02|512.65|509.85|0
1656480010000|2022-06-29 05:20:10|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1656480020000|2022-06-29 05:20:20|512.57|509.77|512.31|509.51|512.57|509.77|512.31|509.51|0
1656480030000|2022-06-29 05:20:30|512.48|509.68|512.48|509.68|512.48|509.68|512.48|509.68|0
1656480040000|2022-06-29 05:20:40|512.4|509.6|512.31|509.51|512.4|509.6|512.31|509.51|0
1656480050000|2022-06-29 05:20:50|512.4|509.6|512.4|509.6|512.4|509.6|512.31|509.51|0
1656480060000|2022-06-29 05:21:00|512.48|509.68|512.48|509.68|512.57|509.77|512.48|509.68|0
1656480070000|2022-06-29 05:21:10|512.57|509.77|512.65|509.85|512.65|509.85|512.57|509.77|0
1656480080000|2022-06-29 05:21:20|512.9|510.1|513.15|510.35|513.15|510.35|512.9|510.1|0
1656480090000|2022-06-29 05:21:30|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1656480100000|2022-06-29 05:21:40|512.74|509.94|512.65|509.85|512.74|509.94|512.65|509.85|0
1656480110000|2022-06-29 05:21:50|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1656480120000|2022-06-29 05:22:00|512.65|509.85|512.15|509.35|512.65|509.85|512.15|509.35|0
1656480130000|2022-06-29 05:22:10|512.31|509.51|512.23|509.43|512.31|509.51|512.23|509.43|0
1656480140000|2022-06-29 05:22:20|512.15|509.35|512.23|509.43|512.31|509.51|512.15|509.35|0
1656480150000|2022-06-29 05:22:30|512.31|509.51|512.15|509.35|512.31|509.51|512.15|509.35|0
1656480160000|2022-06-29 05:22:40|512.23|509.43|512.15|509.35|512.23|509.43|512.15|509.35|0
1656480280000|2022-06-29 05:24:40|512.31|509.51|512.48|509.68|512.48|509.68|512.31|509.51|0
1656480300000|2022-06-29 05:25:00|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1656480310000|2022-06-29 05:25:10|512.82|510.02|512.74|509.94|512.82|510.02|512.74|509.94|0
1656480320000|2022-06-29 05:25:20|512.82|510.02|512.82|510.02|512.82|510.02|512.65|509.85|0
1656480330000|2022-06-29 05:25:30|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1656480350000|2022-06-29 05:25:50|512.98|510.18|512.82|510.02|512.98|510.18|512.82|510.02|0
1656480360000|2022-06-29 05:26:00|512.98|510.18|512.98|510.18|512.98|510.18|512.98|510.18|0
1656480380000|2022-06-29 05:26:20|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1656480390000|2022-06-29 05:26:30|512.9|510.1|512.65|509.85|512.9|510.1|512.65|509.85|0
1656480400000|2022-06-29 05:26:40|512.82|510.02|512.82|510.02|512.82|510.02|512.82|510.02|0
1656480430000|2022-06-29 05:27:10|512.98|510.18|512.82|510.02|512.98|510.18|512.82|510.02|0
1656480440000|2022-06-29 05:27:20|512.98|510.18|512.98|510.18|512.98|510.18|512.9|510.1|0
1656480450000|2022-06-29 05:27:30|513.15|510.35|513.32|510.52|513.32|510.52|513.07|510.27|0
1656480460000|2022-06-29 05:27:40|513.15|510.35|512.98|510.18|513.15|510.35|512.98|510.18|0
1656480470000|2022-06-29 05:27:50|512.82|510.02|512.98|510.18|512.98|510.18|512.82|510.02|0
1656480480000|2022-06-29 05:28:00|512.82|510.02|512.98|510.18|512.98|510.18|512.82|510.02|0
1656480490000|2022-06-29 05:28:10|513.24|510.44|513.07|510.27|513.24|510.44|513.07|510.27|0
1656480500000|2022-06-29 05:28:20|513.15|510.35|513.07|510.27|513.15|510.35|512.98|510.18|0
1656480510000|2022-06-29 05:28:30|512.98|510.18|513.32|510.52|513.32|510.52|512.98|510.18|0
1656480520000|2022-06-29 05:28:40|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1656480530000|2022-06-29 05:28:50|513.82|511.02|513.65|510.85|513.82|511.02|513.65|510.85|0
1656480550000|2022-06-29 05:29:10|513.74|510.94|513.82|511.02|513.82|511.02|513.65|510.85|0
1656480560000|2022-06-29 05:29:20|514.49|511.69|514.32|511.52|514.49|511.69|514.32|511.52|0
1656480570000|2022-06-29 05:29:30|514.24|511.44|514.32|511.52|514.32|511.52|514.24|511.44|0
1656480580000|2022-06-29 05:29:40|514.16|511.36|514.32|511.52|514.32|511.52|514.16|511.36|0
1656480590000|2022-06-29 05:29:50|514.16|511.36|514.16|511.36|514.16|511.36|514.16|511.36|0
1656480600000|2022-06-29 05:30:00|514.32|511.52|514.16|511.36|514.32|511.52|514.16|511.36|0
1656480610000|2022-06-29 05:30:10|514.32|511.52|514.16|511.36|514.32|511.52|514.16|511.36|0
1656480630000|2022-06-29 05:30:30|514.24|511.44|514.16|511.36|514.24|511.44|514.16|511.36|0
1656480640000|2022-06-29 05:30:40|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656480650000|2022-06-29 05:30:50|514.16|511.36|514.24|511.44|514.32|511.52|514.16|511.36|0
1656480660000|2022-06-29 05:31:00|513.91|511.11|513.57|510.77|513.91|511.11|513.57|510.77|0
1656480670000|2022-06-29 05:31:10|513.82|511.02|513.65|510.85|513.82|511.02|513.65|510.85|0
1656480680000|2022-06-29 05:31:20|513.57|510.77|513.15|510.35|513.57|510.77|513.15|510.35|0
1656480690000|2022-06-29 05:31:30|513.24|510.44|513.15|510.35|513.32|510.52|513.15|510.35|0
1656480700000|2022-06-29 05:31:40|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1656480710000|2022-06-29 05:31:50|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1656480720000|2022-06-29 05:32:00|513.82|511.02|513.82|511.02|513.82|511.02|513.82|511.02|0
1656480730000|2022-06-29 05:32:10|513.99|511.19|513.82|511.02|513.99|511.19|513.82|511.02|0
1656480740000|2022-06-29 05:32:20|513.99|511.19|513.74|510.94|513.99|511.19|513.74|510.94|0
1656480750000|2022-06-29 05:32:30|513.82|511.02|513.82|511.02|513.82|511.02|513.74|510.94|0
1656480760000|2022-06-29 05:32:40|513.74|510.94|513.82|511.02|513.82|511.02|513.74|510.94|0
1656480770000|2022-06-29 05:32:50|513.74|510.94|513.65|510.85|513.74|510.94|513.65|510.85|0
1656480780000|2022-06-29 05:33:00|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1656480790000|2022-06-29 05:33:10|513.57|510.77|513.48|510.68|513.57|510.77|513.48|510.68|0
1656480800000|2022-06-29 05:33:20|513.57|510.77|513.65|510.85|513.65|510.85|513.57|510.77|0
1656480810000|2022-06-29 05:33:30|513.74|510.94|513.65|510.85|513.74|510.94|513.57|510.77|0
1656480820000|2022-06-29 05:33:40|513.57|510.77|513.48|510.68|513.57|510.77|513.48|510.68|0
1656480830000|2022-06-29 05:33:50|513.57|510.77|513.65|510.85|513.65|510.85|513.48|510.68|0
1656480840000|2022-06-29 05:34:00|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1656480860000|2022-06-29 05:34:20|513.48|510.68|513.65|510.85|513.65|510.85|513.48|510.68|0
1656480870000|2022-06-29 05:34:30|513.82|511.02|513.99|511.19|513.99|511.19|513.82|511.02|0
1656480880000|2022-06-29 05:34:40|514.07|511.27|513.99|511.19|514.07|511.27|513.99|511.19|0
1656480890000|2022-06-29 05:34:50|513.82|511.02|513.74|510.94|513.82|511.02|513.65|510.85|0
1656480900000|2022-06-29 05:35:00|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1656480910000|2022-06-29 05:35:10|513.48|510.68|513.74|510.94|513.74|510.94|513.48|510.68|0
1656480920000|2022-06-29 05:35:20|513.82|511.02|513.99|511.19|513.99|511.19|513.82|511.02|0
1656480930000|2022-06-29 05:35:30|514.07|511.27|513.99|511.19|514.15|511.35|513.99|511.19|0
1656480940000|2022-06-29 05:35:40|513.82|511.02|513.99|511.19|514.15|511.35|513.82|511.02|0
1656480950000|2022-06-29 05:35:50|514.07|511.27|513.82|511.02|514.07|511.27|513.82|511.02|0
1656480960000|2022-06-29 05:36:00|513.99|511.19|514.15|511.35|514.15|511.35|513.99|511.19|0
1656480970000|2022-06-29 05:36:10|513.99|511.19|513.82|511.02|513.99|511.19|513.82|511.02|0
1656480980000|2022-06-29 05:36:20|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1656480990000|2022-06-29 05:36:30|513.74|510.94|513.82|511.02|513.99|511.19|513.74|510.94|0
1656481000000|2022-06-29 05:36:40|513.91|511.11|513.99|511.19|513.99|511.19|513.91|511.11|0
1656481010000|2022-06-29 05:36:50|514.07|511.27|514.15|511.35|514.15|511.35|514.07|511.27|0
1656481020000|2022-06-29 05:37:00|514.07|511.27|513.99|511.19|514.15|511.35|513.99|511.19|0
1656481030000|2022-06-29 05:37:10|514.07|511.27|514.15|511.35|514.15|511.35|513.99|511.19|0
1656481040000|2022-06-29 05:37:20|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656481050000|2022-06-29 05:37:30|514.15|511.35|514.07|511.27|514.15|511.35|514.07|511.27|0
1656481060000|2022-06-29 05:37:40|514.15|511.35|514.24|511.44|514.32|511.52|514.15|511.35|0
1656481070000|2022-06-29 05:37:50|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1656481080000|2022-06-29 05:38:00|514.32|511.52|514.49|511.69|514.49|511.69|514.32|511.52|0
1656481090000|2022-06-29 05:38:10|514.66|511.86|514.49|511.69|514.66|511.86|514.49|511.69|0
1656481100000|2022-06-29 05:38:20|514.32|511.52|514.32|511.52|514.49|511.69|514.32|511.52|0
1656481110000|2022-06-29 05:38:30|514.41|511.61|514.32|511.52|514.49|511.69|514.32|511.52|0
1656481120000|2022-06-29 05:38:40|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1656481130000|2022-06-29 05:38:50|514.32|511.52|514.15|511.35|514.32|511.52|514.15|511.35|0
1656481140000|2022-06-29 05:39:00|513.99|511.19|513.82|511.02|513.99|511.19|513.82|511.02|0
1656481160000|2022-06-29 05:39:20|514.15|511.35|514.15|511.35|514.15|511.35|513.99|511.19|0
1656481170000|2022-06-29 05:39:30|514.32|511.52|514.49|511.69|514.49|511.69|514.32|511.52|0
1656481180000|2022-06-29 05:39:40|514.66|511.86|514.83|512.03|514.83|512.03|514.66|511.86|0
1656481190000|2022-06-29 05:39:50|514.74|511.94|515.16|512.36|515.16|512.36|514.74|511.94|0
1656481210000|2022-06-29 05:40:10|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1656481220000|2022-06-29 05:40:20|514.99|512.19|514.83|512.03|514.99|512.19|514.66|511.86|0
1656481230000|2022-06-29 05:40:30|514.99|512.19|515.16|512.36|515.16|512.36|514.99|512.19|0
1656481240000|2022-06-29 05:40:40|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1656481250000|2022-06-29 05:40:50|515.08|512.28|515.16|512.36|515.16|512.36|515.08|512.28|0
1656481260000|2022-06-29 05:41:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1656481270000|2022-06-29 05:41:10|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1656481280000|2022-06-29 05:41:20|515.67|512.87|515.83|513.03|515.83|513.03|515.67|512.87|0
1656481290000|2022-06-29 05:41:30|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1656481300000|2022-06-29 05:41:40|515.67|512.87|515.83|513.03|515.83|513.03|515.67|512.87|0
1656481310000|2022-06-29 05:41:50|515.92|513.12|515.83|513.03|516|513.2|515.67|512.87|0
1656481320000|2022-06-29 05:42:00|515.67|512.87|515.67|512.87|515.67|512.87|515.58|512.78|0
1656481330000|2022-06-29 05:42:10|515.5|512.7|515.5|512.7|515.5|512.7|515.5|512.7|0
1656481340000|2022-06-29 05:42:20|515.67|512.87|515.67|512.87|515.67|512.87|515.5|512.7|0
1656481350000|2022-06-29 05:42:30|515.58|512.78|515.5|512.7|515.67|512.87|515.5|512.7|0
1656481360000|2022-06-29 05:42:40|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1656481370000|2022-06-29 05:42:50|515.42|512.62|515.33|512.53|515.42|512.62|515.33|512.53|0
1656481380000|2022-06-29 05:43:00|515.16|512.36|514.82|512.02|515.16|512.36|514.82|512.02|0
1656481390000|2022-06-29 05:43:10|514.91|512.11|514.91|512.11|514.91|512.11|514.91|512.11|0
1656481400000|2022-06-29 05:43:20|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1656481410000|2022-06-29 05:43:30|515.08|512.28|514.91|512.11|515.08|512.28|514.82|512.02|0
1656481420000|2022-06-29 05:43:40|514.82|512.02|514.91|512.11|514.91|512.11|514.82|512.02|0
1656481430000|2022-06-29 05:43:50|514.82|512.02|514.66|511.86|514.91|512.11|514.66|511.86|0
1656481440000|2022-06-29 05:44:00|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656481460000|2022-06-29 05:44:20|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1656481480000|2022-06-29 05:44:40|513.65|510.85|513.82|511.02|513.82|511.02|513.65|510.85|0
1656481490000|2022-06-29 05:44:50|513.9|511.1|513.9|511.1|513.9|511.1|513.9|511.1|0
1656481500000|2022-06-29 05:45:00|513.65|510.85|513.98|511.18|513.98|511.18|513.65|510.85|0
1656481510000|2022-06-29 05:45:10|514.15|511.35|513.98|511.18|514.24|511.44|513.98|511.18|0
1656481520000|2022-06-29 05:45:20|513.82|511.02|513.82|511.02|513.98|511.18|513.82|511.02|0
1656481540000|2022-06-29 05:45:40|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1656481550000|2022-06-29 05:45:50|514.07|511.27|513.9|511.1|514.07|511.27|513.9|511.1|0
1656481560000|2022-06-29 05:46:00|513.98|511.18|513.82|511.02|513.98|511.18|513.82|511.02|0
1656481570000|2022-06-29 05:46:10|513.98|511.18|513.82|511.02|513.98|511.18|513.82|511.02|0
1656481580000|2022-06-29 05:46:20|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1656481590000|2022-06-29 05:46:30|513.74|510.94|513.82|511.02|513.82|511.02|513.74|510.94|0
1656481620000|2022-06-29 05:47:00|513.98|511.18|513.98|511.18|514.07|511.27|513.98|511.18|0
1656481630000|2022-06-29 05:47:10|514.07|511.27|514.15|511.35|514.15|511.35|514.07|511.27|0
1656481640000|2022-06-29 05:47:20|513.98|511.18|514.15|511.35|514.15|511.35|513.98|511.18|0
1656481650000|2022-06-29 05:47:30|513.98|511.18|513.98|511.18|513.98|511.18|513.98|511.18|0
1656481660000|2022-06-29 05:47:40|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1656481670000|2022-06-29 05:47:50|513.9|511.1|513.82|511.02|513.98|511.18|513.82|511.02|0
1656481680000|2022-06-29 05:48:00|513.98|511.18|514.15|511.35|514.15|511.35|513.98|511.18|0
1656481690000|2022-06-29 05:48:10|513.9|511.1|513.82|511.02|513.9|511.1|513.82|511.02|0
1656481700000|2022-06-29 05:48:20|513.9|511.1|513.65|510.85|513.9|511.1|513.65|510.85|0
1656481730000|2022-06-29 05:48:50|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1656481740000|2022-06-29 05:49:00|513.65|510.85|513.73|510.93|513.81|511.01|513.65|510.85|0
1656481750000|2022-06-29 05:49:10|513.65|510.85|513.65|510.85|513.65|510.85|513.65|510.85|0
1656481760000|2022-06-29 05:49:20|513.73|510.93|513.81|511.01|513.81|511.01|513.73|510.93|0
1656481770000|2022-06-29 05:49:30|513.65|510.85|513.65|510.85|513.81|511.01|513.48|510.68|0
1656481780000|2022-06-29 05:49:40|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1656481800000|2022-06-29 05:50:00|513.73|510.93|513.9|511.1|513.98|511.18|513.73|510.93|0
1656481810000|2022-06-29 05:50:10|513.98|511.18|513.65|510.85|513.98|511.18|513.65|510.85|0
1656481820000|2022-06-29 05:50:20|513.81|511.01|513.81|511.01|513.81|511.01|513.73|510.93|0
1656481830000|2022-06-29 05:50:30|513.73|510.93|513.81|511.01|513.81|511.01|513.73|510.93|0
1656481840000|2022-06-29 05:50:40|513.9|511.1|513.98|511.18|513.98|511.18|513.9|511.1|0
1656481850000|2022-06-29 05:50:50|514.15|511.35|514.32|511.52|514.32|511.52|514.15|511.35|0
1656481860000|2022-06-29 05:51:00|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1656481880000|2022-06-29 05:51:20|514.24|511.44|514.32|511.52|514.32|511.52|514.24|511.44|0
1656481890000|2022-06-29 05:51:30|514.49|511.69|514.49|511.69|514.49|511.69|514.49|511.69|0
1656481900000|2022-06-29 05:51:40|514.65|511.85|514.82|512.02|514.99|512.19|514.65|511.85|0
1656481910000|2022-06-29 05:51:50|514.91|512.11|514.99|512.19|515.08|512.28|514.91|512.11|0
1656481920000|2022-06-29 05:52:00|515.08|512.28|514.99|512.19|515.08|512.28|514.99|512.19|0
1656481930000|2022-06-29 05:52:10|514.82|512.02|515.16|512.36|515.16|512.36|514.82|512.02|0
1656481940000|2022-06-29 05:52:20|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1656481950000|2022-06-29 05:52:30|515.08|512.28|514.99|512.19|515.16|512.36|514.99|512.19|0
1656481960000|2022-06-29 05:52:40|514.91|512.11|514.82|512.02|514.91|512.11|514.82|512.02|0
1656481970000|2022-06-29 05:52:50|514.65|511.85|514.65|511.85|514.65|511.85|514.65|511.85|0
1656481980000|2022-06-29 05:53:00|514.49|511.69|514.65|511.85|514.65|511.85|514.49|511.69|0
1656481990000|2022-06-29 05:53:10|514.49|511.69|514.4|511.6|514.49|511.69|514.4|511.6|0
1656482000000|2022-06-29 05:53:20|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656482010000|2022-06-29 05:53:30|514.4|511.6|514.57|511.77|514.57|511.77|514.4|511.6|0
1656482020000|2022-06-29 05:53:40|514.4|511.6|514.32|511.52|514.4|511.6|514.32|511.52|0
1656482030000|2022-06-29 05:53:50|514.4|511.6|514.48|511.68|514.48|511.68|514.4|511.6|0
1656482040000|2022-06-29 05:54:00|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656482050000|2022-06-29 05:54:10|514.24|511.44|514.15|511.35|514.24|511.44|514.15|511.35|0
1656482060000|2022-06-29 05:54:20|514.24|511.44|514.15|511.35|514.32|511.52|514.15|511.35|0
1656482070000|2022-06-29 05:54:30|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1656482080000|2022-06-29 05:54:40|514.4|511.6|514.48|511.68|514.48|511.68|514.4|511.6|0
1656482110000|2022-06-29 05:55:10|514.57|511.77|514.48|511.68|514.65|511.85|514.48|511.68|0
1656482120000|2022-06-29 05:55:20|514.65|511.85|514.57|511.77|514.65|511.85|514.57|511.77|0
1656482130000|2022-06-29 05:55:30|514.48|511.68|514.4|511.6|514.48|511.68|514.4|511.6|0
1656482140000|2022-06-29 05:55:40|514.48|511.68|514.32|511.52|514.48|511.68|514.32|511.52|0
1656482150000|2022-06-29 05:55:50|514.48|511.68|514.24|511.44|514.48|511.68|514.24|511.44|0
1656482160000|2022-06-29 05:56:00|514.15|511.35|514.24|511.44|514.32|511.52|514.15|511.35|0
1656482170000|2022-06-29 05:56:10|514.32|511.52|515.66|512.86|515.66|512.86|514.15|511.35|0
1656482180000|2022-06-29 05:56:20|515.16|512.36|515.16|512.36|515.32|512.52|515.16|512.36|0
1656482190000|2022-06-29 05:56:30|515.32|512.52|515.16|512.36|515.32|512.52|515.16|512.36|0
1656482200000|2022-06-29 05:56:40|514.82|512.02|515.16|512.36|515.16|512.36|514.82|512.02|0
1656482210000|2022-06-29 05:56:50|515.08|512.28|515.16|512.36|515.16|512.36|515.08|512.28|0
1656482220000|2022-06-29 05:57:00|514.99|512.19|515.16|512.36|515.16|512.36|514.99|512.19|0
1656482230000|2022-06-29 05:57:10|514.99|512.19|515.16|512.36|515.16|512.36|514.99|512.19|0
1656482240000|2022-06-29 05:57:20|514.82|512.02|514.82|512.02|514.99|512.19|514.82|512.02|0
1656482250000|2022-06-29 05:57:30|514.65|511.85|514.65|511.85|514.74|511.94|514.65|511.85|0
1656482260000|2022-06-29 05:57:40|514.74|511.94|514.65|511.85|514.74|511.94|514.65|511.85|0
1656482280000|2022-06-29 05:58:00|514.82|512.02|514.82|512.02|514.82|512.02|514.82|512.02|0
1656482290000|2022-06-29 05:58:10|514.74|511.94|514.82|512.02|514.82|512.02|514.74|511.94|0
1656482300000|2022-06-29 05:58:20|514.65|511.85|514.65|511.85|514.65|511.85|514.65|511.85|0
1656482310000|2022-06-29 05:58:30|514.57|511.77|514.48|511.68|514.57|511.77|514.48|511.68|0
1656482320000|2022-06-29 05:58:40|514.32|511.52|514.23|511.43|514.32|511.52|514.15|511.35|0
1656482330000|2022-06-29 05:58:50|514.4|511.6|514.32|511.52|514.4|511.6|514.23|511.43|0
1656482340000|2022-06-29 05:59:00|514.48|511.68|513.98|511.18|514.48|511.68|513.98|511.18|0
1656482350000|2022-06-29 05:59:10|513.81|511.01|514.32|511.52|514.4|511.6|513.81|511.01|0
1656482360000|2022-06-29 05:59:20|514.48|511.68|514.82|512.02|514.82|512.02|514.48|511.68|0
1656482370000|2022-06-29 05:59:30|514.91|512.11|514.74|511.94|514.99|512.19|514.74|511.94|0
1656482380000|2022-06-29 05:59:40|514.65|511.85|515.07|512.27|515.07|512.27|514.65|511.85|0
1656482390000|2022-06-29 05:59:50|514.65|511.85|514.99|512.19|514.99|512.19|514.65|511.85|0
1656482400000|2022-06-29 06:00:00|514.65|511.85|514.48|511.68|514.82|512.02|514.48|511.68|0
1656482410000|2022-06-29 06:00:10|515.15|512.35|515.15|512.35|515.32|512.52|515.15|512.35|0
1656482420000|2022-06-29 06:00:20|515.24|512.44|515.32|512.52|515.49|512.69|515.15|512.35|0
1656482430000|2022-06-29 06:00:30|514.91|512.11|514.99|512.19|514.99|512.19|514.91|512.11|0
1656482440000|2022-06-29 06:00:40|515.32|512.52|515.15|512.35|515.41|512.61|515.15|512.35|0
1656482450000|2022-06-29 06:00:50|514.91|512.11|515.32|512.52|515.32|512.52|514.91|512.11|0
1656482460000|2022-06-29 06:01:00|515.41|512.61|514.82|512.02|515.41|512.61|514.82|512.02|0
1656482470000|2022-06-29 06:01:10|514.65|511.85|514.74|511.94|514.74|511.94|514.65|511.85|0
1656482480000|2022-06-29 06:01:20|514.65|511.85|514.57|511.77|514.65|511.85|514.48|511.68|0
1656482490000|2022-06-29 06:01:30|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1656482500000|2022-06-29 06:01:40|514.65|511.85|514.82|512.02|514.99|512.19|514.65|511.85|0
1656482510000|2022-06-29 06:01:50|514.91|512.11|514.82|512.02|514.99|512.19|514.82|512.02|0
1656482520000|2022-06-29 06:02:00|514.65|511.85|514.07|511.27|514.65|511.85|514.07|511.27|0
1656482530000|2022-06-29 06:02:10|514.15|511.35|514.48|511.68|514.48|511.68|514.15|511.35|0
1656482540000|2022-06-29 06:02:20|514.31|511.51|513.81|511.01|514.31|511.51|513.81|511.01|0
1656482550000|2022-06-29 06:02:30|513.64|510.84|513.64|510.84|513.64|510.84|513.14|510.34|0
1656482560000|2022-06-29 06:02:40|513.47|510.67|513.64|510.84|513.73|510.93|513.47|510.67|0
1656482570000|2022-06-29 06:02:50|513.73|510.93|514.07|511.27|514.15|511.35|513.73|510.93|0
1656482580000|2022-06-29 06:03:00|514.31|511.51|514.15|511.35|514.31|511.51|513.98|511.18|0
1656482590000|2022-06-29 06:03:10|514.65|511.85|514.15|511.35|514.65|511.85|514.15|511.35|0
1656482600000|2022-06-29 06:03:20|513.98|511.18|513.9|511.1|514.15|511.35|513.9|511.1|0
1656482610000|2022-06-29 06:03:30|513.98|511.18|514.48|511.68|514.48|511.68|513.9|511.1|0
1656482630000|2022-06-29 06:03:50|514.31|511.51|514.4|511.6|514.48|511.68|514.31|511.51|0
1656482640000|2022-06-29 06:04:00|514.31|511.51|514.31|511.51|514.4|511.6|514.15|511.35|0
1656482650000|2022-06-29 06:04:10|514.57|511.77|514.23|511.43|514.65|511.85|514.15|511.35|0
1656482660000|2022-06-29 06:04:20|514.31|511.51|514.48|511.68|514.48|511.68|514.31|511.51|0
1656482670000|2022-06-29 06:04:30|514.82|512.02|514.82|512.02|514.82|512.02|514.74|511.94|0
1656482680000|2022-06-29 06:04:40|514.99|512.19|514.65|511.85|515.15|512.35|514.65|511.85|0
1656482690000|2022-06-29 06:04:50|514.99|512.19|515.15|512.35|515.15|512.35|514.99|512.19|0
1656482700000|2022-06-29 06:05:00|514.99|512.19|514.48|511.68|515.15|512.35|514.48|511.68|0
1656482710000|2022-06-29 06:05:10|514.65|511.85|514.65|511.85|514.65|511.85|514.4|511.6|0
1656482720000|2022-06-29 06:05:20|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1656482730000|2022-06-29 06:05:30|514.57|511.77|514.48|511.68|514.65|511.85|514.48|511.68|0
1656482740000|2022-06-29 06:05:40|514.65|511.85|514.82|512.02|514.82|512.02|514.65|511.85|0
1656482750000|2022-06-29 06:05:50|514.74|511.94|514.48|511.68|514.74|511.94|514.4|511.6|0
1656482760000|2022-06-29 06:06:00|514.65|511.85|514.65|511.85|514.65|511.85|514.65|511.85|0
1656482770000|2022-06-29 06:06:10|514.82|512.02|513.98|511.18|514.82|512.02|513.98|511.18|0
1656482780000|2022-06-29 06:06:20|514.14|511.34|514.4|511.6|514.4|511.6|514.14|511.34|0
1656482790000|2022-06-29 06:06:30|514.14|511.34|514.65|511.85|514.65|511.85|514.14|511.34|0
1656482800000|2022-06-29 06:06:40|514.98|512.18|514.82|512.02|514.98|512.18|514.82|512.02|0
1656482810000|2022-06-29 06:06:50|514.4|511.6|514.48|511.68|514.48|511.68|514.31|511.51|0
1656482820000|2022-06-29 06:07:00|514.23|511.43|514.74|511.94|514.74|511.94|514.23|511.43|0
1656482830000|2022-06-29 06:07:10|514.65|511.85|514.9|512.1|514.9|512.1|514.65|511.85|0
1656482840000|2022-06-29 06:07:20|514.98|512.18|514.98|512.18|515.15|512.35|514.98|512.18|0
1656482850000|2022-06-29 06:07:30|514.82|512.02|514.98|512.18|514.98|512.18|514.82|512.02|0
1656482860000|2022-06-29 06:07:40|514.82|512.02|514.98|512.18|514.98|512.18|514.65|511.85|0
1656482870000|2022-06-29 06:07:50|514.82|512.02|514.98|512.18|515.07|512.27|514.82|512.02|0
1656482880000|2022-06-29 06:08:00|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1656482890000|2022-06-29 06:08:10|515.49|512.69|515.66|512.86|515.66|512.86|515.49|512.69|0
1656482900000|2022-06-29 06:08:20|516.16|513.36|516.5|513.7|516.5|513.7|516.16|513.36|0
1656482910000|2022-06-29 06:08:30|516.33|513.53|515.99|513.19|516.5|513.7|515.99|513.19|0
1656482920000|2022-06-29 06:08:40|515.82|513.02|515.99|513.19|516.16|513.36|515.82|513.02|0
1656482930000|2022-06-29 06:08:50|516.08|513.28|516.67|513.87|516.67|513.87|516.08|513.28|0
1656482940000|2022-06-29 06:09:00|516.83|514.03|517|514.2|517|514.2|516.83|514.03|0
1656482950000|2022-06-29 06:09:10|517.17|514.37|517.26|514.46|517.34|514.54|517.17|514.37|0
1656482960000|2022-06-29 06:09:20|517.17|514.37|517.85|515.05|517.85|515.05|517.17|514.37|0
1656482970000|2022-06-29 06:09:30|517.93|515.13|517.76|514.96|517.93|515.13|517.68|514.88|0
1656482980000|2022-06-29 06:09:40|518.01|515.21|518.35|515.55|518.35|515.55|518.01|515.21|0
1656482990000|2022-06-29 06:09:50|518.18|515.38|518.52|515.72|518.52|515.72|518.18|515.38|0
1656483000000|2022-06-29 06:10:00|518.18|515.38|518.52|515.72|518.69|515.89|518.18|515.38|0
1656483010000|2022-06-29 06:10:10|518.35|515.55|518.35|515.55|518.52|515.72|518.35|515.55|0
1656483020000|2022-06-29 06:10:20|518.52|515.72|518.69|515.89|518.69|515.89|518.52|515.72|0
1656483030000|2022-06-29 06:10:30|518.61|515.81|518.35|515.55|518.61|515.81|518.18|515.38|0
1656483040000|2022-06-29 06:10:40|518.52|515.72|518.69|515.89|518.69|515.89|518.52|515.72|0
1656483050000|2022-06-29 06:10:50|518.86|516.06|518.35|515.55|518.86|516.06|518.35|515.55|0
1656483060000|2022-06-29 06:11:00|518.27|515.47|518.44|515.64|518.44|515.64|518.27|515.47|0
1656483070000|2022-06-29 06:11:10|518.35|515.55|518.52|515.72|518.52|515.72|518.35|515.55|0
1656483080000|2022-06-29 06:11:20|518.35|515.55|518.18|515.38|518.35|515.55|518.18|515.38|0
1656483090000|2022-06-29 06:11:30|518.01|515.21|517.34|514.54|518.01|515.21|517.34|514.54|0
1656483100000|2022-06-29 06:11:40|517.51|514.71|517.68|514.88|517.68|514.88|517.51|514.71|0
1656483110000|2022-06-29 06:11:50|517.51|514.71|517.68|514.88|517.68|514.88|517.43|514.63|0
1656483120000|2022-06-29 06:12:00|518.18|515.38|517.85|515.05|518.18|515.38|517.85|515.05|0
1656483130000|2022-06-29 06:12:10|518.01|515.21|517.76|514.96|518.01|515.21|517.76|514.96|0
1656483140000|2022-06-29 06:12:20|517.68|514.88|517.68|514.88|517.68|514.88|517.51|514.71|0
1656483150000|2022-06-29 06:12:30|517.51|514.71|517.26|514.46|517.51|514.71|517.26|514.46|0
1656483160000|2022-06-29 06:12:40|517.34|514.54|517.68|514.88|518.01|515.21|517.34|514.54|0
1656483170000|2022-06-29 06:12:50|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1656483180000|2022-06-29 06:13:00|517.76|514.96|517.6|514.8|517.76|514.96|517.51|514.71|0
1656483190000|2022-06-29 06:13:10|517.68|514.88|517.51|514.71|517.68|514.88|517.51|514.71|0
1656483200000|2022-06-29 06:13:20|517.17|514.37|517.09|514.29|517.17|514.37|516.83|514.03|0
1656483210000|2022-06-29 06:13:30|517.17|514.37|517.26|514.46|517.26|514.46|517.17|514.37|0
1656483220000|2022-06-29 06:13:40|517.43|514.63|517.51|514.71|517.51|514.71|517.43|514.63|0
1656483230000|2022-06-29 06:13:50|517.34|514.54|517.34|514.54|517.34|514.54|517.17|514.37|0
1656483240000|2022-06-29 06:14:00|517.51|514.71|517.51|514.71|517.68|514.88|517.43|514.63|0
1656483250000|2022-06-29 06:14:10|517.68|514.88|517.59|514.79|517.68|514.88|517.59|514.79|0
1656483260000|2022-06-29 06:14:20|517.51|514.71|517.34|514.54|517.68|514.88|517.34|514.54|0
1656483270000|2022-06-29 06:14:30|517.17|514.37|517.43|514.63|517.43|514.63|517.17|514.37|0
1656483280000|2022-06-29 06:14:40|517.17|514.37|517.34|514.54|517.43|514.63|517.17|514.37|0
1656483290000|2022-06-29 06:14:50|517.26|514.46|517.34|514.54|517.51|514.71|517.26|514.46|0
1656483300000|2022-06-29 06:15:00|517.51|514.71|517.17|514.37|517.51|514.71|517.17|514.37|0
1656483310000|2022-06-29 06:15:10|517.09|514.29|517.51|514.71|517.51|514.71|517.09|514.29|0
1656483320000|2022-06-29 06:15:20|517.34|514.54|517.26|514.46|517.43|514.63|517.26|514.46|0
1656483330000|2022-06-29 06:15:30|517.34|514.54|517.51|514.71|517.51|514.71|517.34|514.54|0
1656483340000|2022-06-29 06:15:40|517.43|514.63|517.26|514.46|517.43|514.63|517.26|514.46|0
1656483350000|2022-06-29 06:15:50|517.34|514.54|517|514.2|517.34|514.54|517|514.2|0
1656483360000|2022-06-29 06:16:00|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1656483370000|2022-06-29 06:16:10|516.92|514.12|516.92|514.12|517|514.2|516.92|514.12|0
1656483380000|2022-06-29 06:16:20|516.83|514.03|517.09|514.29|517.09|514.29|516.83|514.03|0
1656483390000|2022-06-29 06:16:30|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1656483400000|2022-06-29 06:16:40|516.75|513.95|516.83|514.03|516.83|514.03|516.66|513.86|0
1656483410000|2022-06-29 06:16:50|517|514.2|517|514.2|517|514.2|517|514.2|0
1656483420000|2022-06-29 06:17:00|516.92|514.12|517|514.2|517|514.2|516.83|514.03|0
1656483430000|2022-06-29 06:17:10|517.17|514.37|517.59|514.79|517.59|514.79|517.17|514.37|0
1656483440000|2022-06-29 06:17:20|517.67|514.87|517.59|514.79|517.84|515.04|517.59|514.79|0
1656483450000|2022-06-29 06:17:30|517.67|514.87|517.67|514.87|517.67|514.87|517.59|514.79|0
1656483460000|2022-06-29 06:17:40|517.51|514.71|516.83|514.03|517.51|514.71|516.83|514.03|0
1656483470000|2022-06-29 06:17:50|517|514.2|517.26|514.46|517.26|514.46|517|514.2|0
1656483480000|2022-06-29 06:18:00|517.17|514.37|517.34|514.54|517.34|514.54|517.17|514.37|0
1656483500000|2022-06-29 06:18:20|517|514.2|517|514.2|517|514.2|516.92|514.12|0
1656483510000|2022-06-29 06:18:30|517.09|514.29|517.26|514.46|517.26|514.46|517.09|514.29|0
1656483520000|2022-06-29 06:18:40|517.34|514.54|517|514.2|517.51|514.71|517|514.2|0
1656483530000|2022-06-29 06:18:50|516.92|514.12|516.83|514.03|517|514.2|516.83|514.03|0
1656483540000|2022-06-29 06:19:00|516.75|513.95|516.75|513.95|516.83|514.03|516.75|513.95|0
1656483550000|2022-06-29 06:19:10|516.92|514.12|516.83|514.03|517|514.2|516.83|514.03|0
1656483560000|2022-06-29 06:19:20|517|514.2|516.83|514.03|517.17|514.37|516.83|514.03|0
1656483570000|2022-06-29 06:19:30|516.49|513.69|516.49|513.69|516.49|513.69|516.33|513.53|0
1656483580000|2022-06-29 06:19:40|516.33|513.53|516.16|513.36|516.33|513.53|516.16|513.36|0
1656483590000|2022-06-29 06:19:50|516.25|513.45|516.58|513.78|516.58|513.78|516.25|513.45|0
1656483600000|2022-06-29 06:20:00|516.49|513.69|516.49|513.69|516.49|513.69|516.33|513.53|0
1656483610000|2022-06-29 06:20:10|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1656483620000|2022-06-29 06:20:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1656483630000|2022-06-29 06:20:30|517|514.2|516.83|514.03|517|514.2|516.66|513.86|0
1656483640000|2022-06-29 06:20:40|516.49|513.69|516.66|513.86|516.66|513.86|516.33|513.53|0
1656483650000|2022-06-29 06:20:50|516.58|513.78|516.75|513.95|516.83|514.03|516.49|513.69|0
1656483660000|2022-06-29 06:21:00|516.66|513.86|517|514.2|517|514.2|516.66|513.86|0
1656483670000|2022-06-29 06:21:10|517.17|514.37|517.5|514.7|517.5|514.7|517.17|514.37|0
1656483680000|2022-06-29 06:21:20|517.42|514.62|517.42|514.62|517.5|514.7|517.42|514.62|0
1656483690000|2022-06-29 06:21:30|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1656483700000|2022-06-29 06:21:40|517.59|514.79|518.35|515.55|518.52|515.72|517.59|514.79|0
1656483710000|2022-06-29 06:21:50|518.77|515.97|519.19|516.39|519.19|516.39|518.77|515.97|0
1656483720000|2022-06-29 06:22:00|519.11|516.31|519.19|516.39|519.19|516.39|519.11|516.31|0
1656483730000|2022-06-29 06:22:10|519.02|516.22|518.85|516.05|519.02|516.22|518.85|516.05|0
1656483740000|2022-06-29 06:22:20|519.02|516.22|519.19|516.39|519.19|516.39|519.02|516.22|0
1656483750000|2022-06-29 06:22:30|519.02|516.22|518.85|516.05|519.02|516.22|518.85|516.05|0
1656483760000|2022-06-29 06:22:40|519.02|516.22|519.19|516.39|519.19|516.39|519.02|516.22|0
1656483770000|2022-06-29 06:22:50|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1656483780000|2022-06-29 06:23:00|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1656483790000|2022-06-29 06:23:10|519.02|516.22|518.94|516.14|519.02|516.22|518.85|516.05|0
1656483800000|2022-06-29 06:23:20|519.02|516.22|518.69|515.89|519.02|516.22|518.69|515.89|0
1656483810000|2022-06-29 06:23:30|518.52|515.72|518.35|515.55|518.68|515.88|518.35|515.55|0
1656483820000|2022-06-29 06:23:40|518.52|515.72|518.35|515.55|518.52|515.72|518.35|515.55|0
1656483830000|2022-06-29 06:23:50|518.27|515.47|518.1|515.3|518.27|515.47|518.01|515.21|0
1656483840000|2022-06-29 06:24:00|518.01|515.21|517.84|515.04|518.01|515.21|517.84|515.04|0
1656483850000|2022-06-29 06:24:10|517.93|515.13|517.93|515.13|518.01|515.21|517.84|515.04|0
1656483860000|2022-06-29 06:24:20|517.84|515.04|517.5|514.7|517.84|515.04|517.5|514.7|0
1656483870000|2022-06-29 06:24:30|517.34|514.54|517.17|514.37|517.34|514.54|517.17|514.37|0
1656483880000|2022-06-29 06:24:40|517.34|514.54|517.59|514.79|517.76|514.96|517.34|514.54|0
1656483890000|2022-06-29 06:24:50|517.5|514.7|517.76|514.96|517.76|514.96|517.34|514.54|0
1656483900000|2022-06-29 06:25:00|517.84|515.04|517.84|515.04|518.01|515.21|517.84|515.04|0
1656483910000|2022-06-29 06:25:10|517.67|514.87|517.84|515.04|518.01|515.21|517.67|514.87|0
1656483920000|2022-06-29 06:25:20|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1656483930000|2022-06-29 06:25:30|517.84|515.04|517.67|514.87|517.84|515.04|517.5|514.7|0
1656483940000|2022-06-29 06:25:40|517.59|514.79|517.5|514.7|517.59|514.79|517.33|514.53|0
1656483960000|2022-06-29 06:26:00|517.33|514.53|517.42|514.62|517.42|514.62|517.33|514.53|0
1656483970000|2022-06-29 06:26:10|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1656483980000|2022-06-29 06:26:20|517.59|514.79|517.84|515.04|517.84|515.04|517.5|514.7|0
1656483990000|2022-06-29 06:26:30|517.76|514.96|517.84|515.04|517.84|515.04|517.76|514.96|0
1656484000000|2022-06-29 06:26:40|517.93|515.13|517.84|515.04|518.01|515.21|517.84|515.04|0
1656484010000|2022-06-29 06:26:50|517.67|514.87|517.67|514.87|517.67|514.87|517.5|514.7|0
1656484020000|2022-06-29 06:27:00|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1656484030000|2022-06-29 06:27:10|517.33|514.53|517.59|514.79|517.59|514.79|517.33|514.53|0
1656484040000|2022-06-29 06:27:20|517.67|514.87|517.5|514.7|517.67|514.87|517.5|514.7|0
1656484050000|2022-06-29 06:27:30|517.67|514.87|517.5|514.7|517.67|514.87|517.5|514.7|0
1656484060000|2022-06-29 06:27:40|517.67|514.87|517.17|514.37|517.67|514.87|517.17|514.37|0
1656484070000|2022-06-29 06:27:50|517.33|514.53|517.33|514.53|517.33|514.53|517.33|514.53|0
1656484080000|2022-06-29 06:28:00|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1656484090000|2022-06-29 06:28:10|517.08|514.28|517.17|514.37|517.17|514.37|517.08|514.28|0
1656484100000|2022-06-29 06:28:20|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1656484110000|2022-06-29 06:28:30|517.67|514.87|517.67|514.87|517.67|514.87|517.5|514.7|0
1656484130000|2022-06-29 06:28:50|517.33|514.53|517.33|514.53|517.33|514.53|517.33|514.53|0
1656484140000|2022-06-29 06:29:00|517.17|514.37|516.83|514.03|517.17|514.37|516.83|514.03|0
1656484150000|2022-06-29 06:29:10|517|514.2|516.83|514.03|517|514.2|516.83|514.03|0
1656484160000|2022-06-29 06:29:20|517|514.2|517.08|514.28|517.17|514.37|517|514.2|0
1656484170000|2022-06-29 06:29:30|517|514.2|517.08|514.28|517.17|514.37|517|514.2|0
1656484180000|2022-06-29 06:29:40|516.92|514.12|516.49|513.69|516.92|514.12|516.49|513.69|0
1656484190000|2022-06-29 06:29:50|516.32|513.52|516.49|513.69|516.49|513.69|516.32|513.52|0
1656484200000|2022-06-29 06:30:00|516.66|513.86|516.49|513.69|516.66|513.86|516.49|513.69|0
1656484210000|2022-06-29 06:30:10|516.58|513.78|516.58|513.78|516.66|513.86|516.49|513.69|0
1656484220000|2022-06-29 06:30:20|516.66|513.86|516.83|514.03|516.83|514.03|516.66|513.86|0
1656484230000|2022-06-29 06:30:30|516.66|513.86|516.75|513.95|516.75|513.95|516.66|513.86|0
1656484240000|2022-06-29 06:30:40|516.66|513.86|516.83|514.03|517|514.2|516.66|513.86|0
1656484250000|2022-06-29 06:30:50|516.49|513.69|516.32|513.52|516.49|513.69|516.32|513.52|0
1656484260000|2022-06-29 06:31:00|516.49|513.69|516.66|513.86|516.66|513.86|516.49|513.69|0
1656484270000|2022-06-29 06:31:10|516.32|513.52|516.15|513.35|516.32|513.52|516.15|513.35|0
1656484280000|2022-06-29 06:31:20|516.24|513.44|516.15|513.35|516.24|513.44|516.15|513.35|0
1656484290000|2022-06-29 06:31:30|516.49|513.69|516.49|513.69|516.49|513.69|516.49|513.69|0
1656484300000|2022-06-29 06:31:40|516.66|513.86|516.49|513.69|516.66|513.86|516.49|513.69|0
1656484320000|2022-06-29 06:32:00|516.66|513.86|516.66|513.86|516.66|513.86|516.58|513.78|0
1656484330000|2022-06-29 06:32:10|516.58|513.78|516.66|513.86|516.66|513.86|516.58|513.78|0
1656484340000|2022-06-29 06:32:20|517.16|514.36|517.33|514.53|517.33|514.53|517.16|514.36|0
1656484350000|2022-06-29 06:32:30|517.25|514.45|517.33|514.53|517.5|514.7|517.25|514.45|0
1656484360000|2022-06-29 06:32:40|517.16|514.36|517.33|514.53|517.33|514.53|517.16|514.36|0
1656484370000|2022-06-29 06:32:50|517.16|514.36|517.33|514.53|517.33|514.53|517.16|514.36|0
1656484380000|2022-06-29 06:33:00|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1656484390000|2022-06-29 06:33:10|517.16|514.36|517.25|514.45|517.25|514.45|517.16|514.36|0
1656484400000|2022-06-29 06:33:20|517.33|514.53|517.67|514.87|517.67|514.87|517.33|514.53|0
1656484410000|2022-06-29 06:33:30|517.59|514.79|517.67|514.87|517.67|514.87|517.59|514.79|0
1656484420000|2022-06-29 06:33:40|517.59|514.79|517.67|514.87|517.76|514.96|517.59|514.79|0
1656484430000|2022-06-29 06:33:50|517.76|514.96|517.84|515.04|517.84|515.04|517.76|514.96|0
1656484440000|2022-06-29 06:34:00|517.93|515.13|517.59|514.79|517.93|515.13|517.59|514.79|0
1656484450000|2022-06-29 06:34:10|517.67|514.87|517.76|514.96|517.84|515.04|517.67|514.87|0
1656484460000|2022-06-29 06:34:20|517.67|514.87|517.33|514.53|517.67|514.87|517.33|514.53|0
1656484470000|2022-06-29 06:34:30|517.5|514.7|517.67|514.87|517.67|514.87|517.5|514.7|0
1656484480000|2022-06-29 06:34:40|517.59|514.79|517.59|514.79|517.67|514.87|517.5|514.7|0
1656484490000|2022-06-29 06:34:50|517.67|514.87|518.01|515.21|518.01|515.21|517.67|514.87|0
1656484500000|2022-06-29 06:35:00|518.51|515.71|518.26|515.46|518.51|515.71|518.17|515.37|0
1656484510000|2022-06-29 06:35:10|518.68|515.88|518.85|516.05|518.85|516.05|518.51|515.71|0
1656484520000|2022-06-29 06:35:20|518.68|515.88|518.85|516.05|518.85|516.05|518.68|515.88|0
1656484530000|2022-06-29 06:35:30|519.02|516.22|519.36|516.56|519.36|516.56|519.02|516.22|0
1656484550000|2022-06-29 06:35:50|519.19|516.39|519.19|516.39|519.36|516.56|519.02|516.22|0
1656484560000|2022-06-29 06:36:00|519.36|516.56|519.53|516.73|519.53|516.73|519.36|516.56|0
1656484570000|2022-06-29 06:36:10|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1656484580000|2022-06-29 06:36:20|519.53|516.73|519.36|516.56|519.53|516.73|519.36|516.56|0
1656484590000|2022-06-29 06:36:30|519.19|516.39|519.19|516.39|519.36|516.56|519.11|516.31|0
1656484600000|2022-06-29 06:36:40|519.02|516.22|519.36|516.56|519.36|516.56|519.02|516.22|0
1656484610000|2022-06-29 06:36:50|519.53|516.73|519.19|516.39|519.53|516.73|519.19|516.39|0
1656484620000|2022-06-29 06:37:00|519.02|516.22|519.28|516.48|519.36|516.56|519.02|516.22|0
1656484630000|2022-06-29 06:37:10|519.36|516.56|519.19|516.39|519.36|516.56|519.19|516.39|0
1656484640000|2022-06-29 06:37:20|519.02|516.22|518.85|516.05|519.02|516.22|518.85|516.05|0
1656484650000|2022-06-29 06:37:30|519.02|516.22|519.02|516.22|519.19|516.39|519.02|516.22|0
1656484660000|2022-06-29 06:37:40|519.11|516.31|519.02|516.22|519.19|516.39|519.02|516.22|0
1656484670000|2022-06-29 06:37:50|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1656484680000|2022-06-29 06:38:00|519.36|516.56|519.36|516.56|519.52|516.72|519.36|516.56|0
1656484690000|2022-06-29 06:38:10|519.52|516.72|519.52|516.72|519.61|516.81|519.52|516.72|0
1656484700000|2022-06-29 06:38:20|519.44|516.64|519.61|516.81|519.61|516.81|519.44|516.64|0
1656484710000|2022-06-29 06:38:30|519.69|516.89|519.86|517.06|519.86|517.06|519.69|516.89|0
1656484720000|2022-06-29 06:38:40|519.95|517.15|520.03|517.23|520.2|517.4|519.95|517.15|0
1656484730000|2022-06-29 06:38:50|520.2|517.4|520.2|517.4|520.2|517.4|520.03|517.23|0
1656484740000|2022-06-29 06:39:00|520.03|517.23|520.2|517.4|520.2|517.4|520.03|517.23|0
1656484770000|2022-06-29 06:39:30|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1656484790000|2022-06-29 06:39:50|520.29|517.49|520.2|517.4|520.29|517.49|520.2|517.4|0
1656484800000|2022-06-29 06:40:00|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1656484810000|2022-06-29 06:40:10|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1656484820000|2022-06-29 06:40:20|520.03|517.23|520.03|517.23|520.03|517.23|519.95|517.15|0
1656484830000|2022-06-29 06:40:30|520.2|517.4|520.03|517.23|520.2|517.4|520.03|517.23|0
1656484840000|2022-06-29 06:40:40|520.2|517.4|520.2|517.4|520.37|517.57|520.2|517.4|0
1656484850000|2022-06-29 06:40:50|520.37|517.57|520.37|517.57|520.37|517.57|520.37|517.57|0
1656484860000|2022-06-29 06:41:00|520.54|517.74|520.54|517.74|520.54|517.74|520.54|517.74|0
1656484870000|2022-06-29 06:41:10|521.05|518.25|521.22|518.42|521.22|518.42|521.05|518.25|0
1656484880000|2022-06-29 06:41:20|521.05|518.25|521.05|518.25|521.22|518.42|521.05|518.25|0
1656484890000|2022-06-29 06:41:30|521.22|518.42|521.21|518.41|521.22|518.42|521.21|518.41|0
1656484900000|2022-06-29 06:41:40|520.88|518.08|521.05|518.25|521.05|518.25|520.88|518.08|0
1656484910000|2022-06-29 06:41:50|521.21|518.41|521.05|518.25|521.21|518.41|521.05|518.25|0
1656484920000|2022-06-29 06:42:00|521.21|518.41|520.88|518.08|521.21|518.41|520.88|518.08|0
1656484940000|2022-06-29 06:42:20|521.05|518.25|521.05|518.25|521.05|518.25|520.96|518.16|0
1656484950000|2022-06-29 06:42:30|520.88|518.08|520.88|518.08|521.05|518.25|520.88|518.08|0
1656484960000|2022-06-29 06:42:40|520.96|518.16|520.88|518.08|521.05|518.25|520.88|518.08|0
1656484970000|2022-06-29 06:42:50|520.63|517.83|520.2|517.4|520.63|517.83|520.2|517.4|0
1656484980000|2022-06-29 06:43:00|520.12|517.32|520.2|517.4|520.2|517.4|520.12|517.32|0
1656484990000|2022-06-29 06:43:10|520.03|517.23|520.2|517.4|520.2|517.4|520.03|517.23|0
1656485000000|2022-06-29 06:43:20|520.29|517.49|520.37|517.57|520.37|517.57|520.29|517.49|0
1656485010000|2022-06-29 06:43:30|520.71|517.91|520.71|517.91|520.71|517.91|520.54|517.74|0
1656485020000|2022-06-29 06:43:40|520.37|517.57|520.37|517.57|520.54|517.74|520.37|517.57|0
1656485030000|2022-06-29 06:43:50|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1656485040000|2022-06-29 06:44:00|520.63|517.83|520.88|518.08|520.88|518.08|520.63|517.83|0
1656485060000|2022-06-29 06:44:20|520.71|517.91|520.88|518.08|520.88|518.08|520.71|517.91|0
1656485070000|2022-06-29 06:44:30|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1656485080000|2022-06-29 06:44:40|520.88|518.08|520.88|518.08|520.88|518.08|520.88|518.08|0
1656485100000|2022-06-29 06:45:00|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1656485110000|2022-06-29 06:45:10|520.54|517.74|520.03|517.23|520.54|517.74|520.03|517.23|0
1656485120000|2022-06-29 06:45:20|519.86|517.06|519.52|516.72|519.86|517.06|519.52|516.72|0
1656485130000|2022-06-29 06:45:30|519.69|516.89|520.03|517.23|520.03|517.23|519.69|516.89|0
1656485140000|2022-06-29 06:45:40|519.86|517.06|520.54|517.74|520.54|517.74|519.86|517.06|0
1656485150000|2022-06-29 06:45:50|520.37|517.57|520.2|517.4|520.37|517.57|520.2|517.4|0
1656485160000|2022-06-29 06:46:00|520.37|517.57|520.37|517.57|520.46|517.66|520.37|517.57|0
1656485170000|2022-06-29 06:46:10|520.46|517.66|520.71|517.91|520.71|517.91|520.37|517.57|0
1656485180000|2022-06-29 06:46:20|520.54|517.74|520.87|518.07|520.87|518.07|520.54|517.74|0
1656485190000|2022-06-29 06:46:30|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1656485200000|2022-06-29 06:46:40|520.54|517.74|520.62|517.82|520.62|517.82|520.54|517.74|0
1656485210000|2022-06-29 06:46:50|520.87|518.07|520.62|517.82|520.87|518.07|520.62|517.82|0
1656485220000|2022-06-29 06:47:00|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1656485230000|2022-06-29 06:47:10|520.54|517.74|520.71|517.91|520.71|517.91|520.54|517.74|0
1656485240000|2022-06-29 06:47:20|520.87|518.07|520.87|518.07|520.87|518.07|520.71|517.91|0
1656485250000|2022-06-29 06:47:30|521.04|518.24|521.55|518.75|521.55|518.75|521.04|518.24|0
1656485260000|2022-06-29 06:47:40|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1656485270000|2022-06-29 06:47:50|521.21|518.41|521.38|518.58|521.38|518.58|521.21|518.41|0
1656485280000|2022-06-29 06:48:00|521.47|518.67|521.47|518.67|521.72|518.92|521.38|518.58|0
1656485290000|2022-06-29 06:48:10|521.55|518.75|521.47|518.67|521.72|518.92|521.47|518.67|0
1656485300000|2022-06-29 06:48:20|521.38|518.58|521.21|518.41|521.38|518.58|521.21|518.41|0
1656485310000|2022-06-29 06:48:30|521.55|518.75|521.55|518.75|521.55|518.75|521.55|518.75|0
1656485320000|2022-06-29 06:48:40|521.38|518.58|521.21|518.41|521.38|518.58|521.21|518.41|0
1656485330000|2022-06-29 06:48:50|521.04|518.24|521.04|518.24|521.04|518.24|521.04|518.24|0
1656485340000|2022-06-29 06:49:00|521.21|518.41|520.96|518.16|521.21|518.41|520.96|518.16|0
1656485350000|2022-06-29 06:49:10|520.87|518.07|521.21|518.41|521.21|518.41|520.87|518.07|0
1656485360000|2022-06-29 06:49:20|521.38|518.58|521.55|518.75|521.55|518.75|521.3|518.5|0
1656485370000|2022-06-29 06:49:30|521.72|518.92|521.47|518.67|521.72|518.92|521.47|518.67|0
1656485380000|2022-06-29 06:49:40|521.55|518.75|521.38|518.58|521.55|518.75|521.38|518.58|0
1656485390000|2022-06-29 06:49:50|521.55|518.75|521.89|519.09|521.89|519.09|521.55|518.75|0
1656485400000|2022-06-29 06:50:00|521.72|518.92|521.89|519.09|521.89|519.09|521.72|518.92|0
1656485410000|2022-06-29 06:50:10|521.72|518.92|521.81|519.01|521.89|519.09|521.72|518.92|0
1656485420000|2022-06-29 06:50:20|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1656485430000|2022-06-29 06:50:30|521.72|518.92|521.89|519.09|521.89|519.09|521.72|518.92|0
1656485450000|2022-06-29 06:50:50|522.06|519.26|522.57|519.77|522.57|519.77|522.06|519.26|0
1656485460000|2022-06-29 06:51:00|522.74|519.94|523.25|520.45|523.25|520.45|522.74|519.94|0
1656485470000|2022-06-29 06:51:10|523.08|520.28|523.76|520.96|523.76|520.96|523.08|520.28|0
1656485480000|2022-06-29 06:51:20|523.59|520.79|523.76|520.96|523.76|520.96|523.59|520.79|0
1656485490000|2022-06-29 06:51:30|523.59|520.79|523.59|520.79|523.59|520.79|523.59|520.79|0
1656485500000|2022-06-29 06:51:40|523.42|520.62|523.42|520.62|523.42|520.62|523.42|520.62|0
1656485510000|2022-06-29 06:51:50|523.76|520.96|524.09|521.29|524.09|521.29|523.76|520.96|0
1656485520000|2022-06-29 06:52:00|523.92|521.12|523.84|521.04|523.92|521.12|523.84|521.04|0
1656485530000|2022-06-29 06:52:10|523.75|520.95|524.09|521.29|524.09|521.29|523.75|520.95|0
1656485540000|2022-06-29 06:52:20|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1656485550000|2022-06-29 06:52:30|524.43|521.63|524.43|521.63|524.52|521.72|524.43|521.63|0
1656485560000|2022-06-29 06:52:40|524.6|521.8|525.11|522.31|525.11|522.31|524.6|521.8|0
1656485570000|2022-06-29 06:52:50|524.94|522.14|524.94|522.14|524.94|522.14|524.77|521.97|0
1656485580000|2022-06-29 06:53:00|525.11|522.31|525.11|522.31|525.11|522.31|524.94|522.14|0
1656485590000|2022-06-29 06:53:10|524.94|522.14|525.11|522.31|525.11|522.31|524.94|522.14|0
1656485610000|2022-06-29 06:53:30|525.45|522.65|525.45|522.65|525.45|522.65|525.45|522.65|0
1656485620000|2022-06-29 06:53:40|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1656485630000|2022-06-29 06:53:50|525.11|522.31|525.11|522.31|525.11|522.31|524.94|522.14|0
1656485640000|2022-06-29 06:54:00|524.94|522.14|524.94|522.14|524.94|522.14|524.77|521.97|0
1656485650000|2022-06-29 06:54:10|524.77|521.97|524.43|521.63|524.77|521.97|524.26|521.46|0
1656485660000|2022-06-29 06:54:20|524.6|521.8|524.69|521.89|524.69|521.89|524.52|521.72|0
1656485670000|2022-06-29 06:54:30|524.77|521.97|524.77|521.97|524.77|521.97|524.52|521.72|0
1656485680000|2022-06-29 06:54:40|524.94|522.14|524.77|521.97|524.94|522.14|524.77|521.97|0
1656485690000|2022-06-29 06:54:50|524.86|522.06|524.94|522.14|524.94|522.14|524.77|521.97|0
1656485700000|2022-06-29 06:55:00|525.28|522.48|525.11|522.31|525.45|522.65|525.11|522.31|0
1656485720000|2022-06-29 06:55:20|525.28|522.48|525.45|522.65|525.45|522.65|525.28|522.48|0
1656485730000|2022-06-29 06:55:30|525.28|522.48|525.28|522.48|525.28|522.48|525.28|522.48|0
1656485740000|2022-06-29 06:55:40|524.94|522.14|524.6|521.8|524.94|522.14|524.6|521.8|0
1656485750000|2022-06-29 06:55:50|524.43|521.63|523.92|521.12|524.43|521.63|523.92|521.12|0
1656485760000|2022-06-29 06:56:00|523.75|520.95|523.58|520.78|523.75|520.95|523.58|520.78|0
1656485770000|2022-06-29 06:56:10|523.67|520.87|524.77|521.97|524.77|521.97|523.67|520.87|0
1656485780000|2022-06-29 06:56:20|524.94|522.14|524.6|521.8|524.94|522.14|524.52|521.72|0
1656485790000|2022-06-29 06:56:30|524.86|522.06|524.77|521.97|524.86|522.06|524.77|521.97|0
1656485800000|2022-06-29 06:56:40|524.6|521.8|524.69|521.89|524.69|521.89|524.6|521.8|0
1656485810000|2022-06-29 06:56:50|524.6|521.8|524.43|521.63|524.69|521.89|524.43|521.63|0
1656485820000|2022-06-29 06:57:00|524.35|521.55|524.35|521.55|524.43|521.63|524.35|521.55|0
1656485830000|2022-06-29 06:57:10|524.26|521.46|524.26|521.46|524.35|521.55|524.26|521.46|0
1656485840000|2022-06-29 06:57:20|524.09|521.29|524.09|521.29|524.09|521.29|523.92|521.12|0
1656485850000|2022-06-29 06:57:30|523.92|521.12|523.75|520.95|523.92|521.12|523.75|520.95|0
1656485860000|2022-06-29 06:57:40|523.84|521.04|524.09|521.29|524.09|521.29|523.84|521.04|0
1656485870000|2022-06-29 06:57:50|524.35|521.55|524.43|521.63|524.43|521.63|524.26|521.46|0
1656485880000|2022-06-29 06:58:00|524.26|521.46|524.77|521.97|524.77|521.97|524.26|521.46|0
1656485890000|2022-06-29 06:58:10|524.69|521.89|524.35|521.55|524.69|521.89|524.35|521.55|0
1656485900000|2022-06-29 06:58:20|524.26|521.46|524.09|521.29|524.35|521.55|524.09|521.29|0
1656485910000|2022-06-29 06:58:30|523.92|521.12|524.26|521.46|524.26|521.46|523.92|521.12|0
1656485920000|2022-06-29 06:58:40|524.09|521.29|524.26|521.46|524.35|521.55|524.09|521.29|0
1656485930000|2022-06-29 06:58:50|523.92|521.12|523.92|521.12|523.92|521.12|523.75|520.95|0
1656485940000|2022-06-29 06:59:00|523.75|520.95|523.75|520.95|523.75|520.95|523.67|520.87|0
1656485950000|2022-06-29 06:59:10|523.92|521.12|524.09|521.29|524.09|521.29|523.92|521.12|0
1656485960000|2022-06-29 06:59:20|524.18|521.38|524.09|521.29|524.18|521.38|524.09|521.29|0
1656485970000|2022-06-29 06:59:30|524.26|521.46|524.43|521.63|524.43|521.63|524.26|521.46|0
1656485980000|2022-06-29 06:59:40|524.52|521.72|524.69|521.89|524.69|521.89|524.52|521.72|0
1656485990000|2022-06-29 06:59:50|524.77|521.97|524.26|521.46|524.77|521.97|524.26|521.46|0
1656486000000|2022-06-29 07:00:00|524.6|521.8|524.86|522.06|524.94|522.14|524.09|521.29|0
1656486010000|2022-06-29 07:00:10|525.11|522.31|525.2|522.4|525.45|522.65|525.11|522.31|0
1656486020000|2022-06-29 07:00:20|524.69|521.89|524.26|521.46|524.69|521.89|524.01|521.21|0
1656486030000|2022-06-29 07:00:30|523.92|521.12|524.86|522.06|524.86|522.06|523.92|521.12|0
1656486040000|2022-06-29 07:00:40|524.94|522.14|525.79|522.99|525.79|522.99|524.94|522.14|0
1656486050000|2022-06-29 07:00:50|526.13|523.33|525.88|523.08|526.13|523.33|525.88|523.08|0
1656486060000|2022-06-29 07:01:00|525.62|522.82|524.77|521.97|525.62|522.82|524.77|521.97|0
1656486070000|2022-06-29 07:01:10|524.6|521.8|524.6|521.8|524.6|521.8|524.43|521.63|0
1656486080000|2022-06-29 07:01:20|524.69|521.89|525.37|522.57|525.37|522.57|524.69|521.89|0
1656486090000|2022-06-29 07:01:30|525.28|522.48|525.79|522.99|525.79|522.99|525.28|522.48|0
1656486100000|2022-06-29 07:01:40|525.71|522.91|525.71|522.91|525.71|522.91|525.62|522.82|0
1656486110000|2022-06-29 07:01:50|525.79|522.99|526.05|523.25|526.13|523.33|525.79|522.99|0
1656486120000|2022-06-29 07:02:00|525.62|522.82|525.54|522.74|525.79|522.99|525.45|522.65|0
1656486130000|2022-06-29 07:02:10|525.62|522.82|525.28|522.48|525.71|522.91|525.28|522.48|0
1656486140000|2022-06-29 07:02:20|524.6|521.8|524.6|521.8|524.6|521.8|524.35|521.55|0
1656486150000|2022-06-29 07:02:30|524.77|521.97|525.03|522.23|525.03|522.23|524.6|521.8|0
1656486160000|2022-06-29 07:02:40|524.94|522.14|525.2|522.4|525.28|522.48|524.94|522.14|0
1656486170000|2022-06-29 07:02:50|525.37|522.57|525.11|522.31|525.37|522.57|525.11|522.31|0
1656486180000|2022-06-29 07:03:00|525.28|522.48|524.77|521.97|525.28|522.48|524.77|521.97|0
1656486190000|2022-06-29 07:03:10|524.09|521.29|524.6|521.8|524.6|521.8|524.09|521.29|0
1656486200000|2022-06-29 07:03:20|524.43|521.63|524.43|521.63|524.69|521.89|524.35|521.55|0
1656486210000|2022-06-29 07:03:30|524.26|521.46|523.92|521.12|524.26|521.46|523.92|521.12|0
1656486220000|2022-06-29 07:03:40|524.69|521.89|524.77|521.97|524.77|521.97|524.6|521.8|0
1656486230000|2022-06-29 07:03:50|524.94|522.14|525.11|522.31|525.11|522.31|524.94|522.14|0
1656486240000|2022-06-29 07:04:00|525.03|522.23|524.26|521.46|525.03|522.23|524.26|521.46|0
1656486250000|2022-06-29 07:04:10|524.09|521.29|524.35|521.55|524.52|521.72|524.09|521.29|0
1656486260000|2022-06-29 07:04:20|524.09|521.29|524.86|522.06|524.86|522.06|524.09|521.29|0
1656486270000|2022-06-29 07:04:30|524.77|521.97|524.6|521.8|524.77|521.97|524.43|521.63|0
1656486280000|2022-06-29 07:04:40|524.26|521.46|523.75|520.95|524.26|521.46|523.75|520.95|0
1656486290000|2022-06-29 07:04:50|523.07|520.27|522.9|520.1|523.07|520.27|522.9|520.1|0
1656486300000|2022-06-29 07:05:00|522.53|520.13|522.36|519.96|522.53|520.13|522.36|519.96|0
1656486310000|2022-06-29 07:05:10|522.7|520.3|522.45|520.05|522.7|520.3|522.19|519.79|0
1656486320000|2022-06-29 07:05:20|522.53|520.13|522.36|519.96|522.87|520.47|522.36|519.96|0
1656486330000|2022-06-29 07:05:30|522.19|519.79|521.18|518.78|522.19|519.79|521.01|518.61|0
1656486340000|2022-06-29 07:05:40|521.35|518.95|520.84|518.44|521.35|518.95|520.84|518.44|0
1656486350000|2022-06-29 07:05:50|521.01|518.61|521.01|518.61|521.18|518.78|521.01|518.61|0
1656486360000|2022-06-29 07:06:00|520.84|518.44|520.76|518.36|520.84|518.44|520.59|518.19|0
1656486370000|2022-06-29 07:06:10|520.93|518.53|521.01|518.61|521.01|518.61|520.84|518.44|0
1656486380000|2022-06-29 07:06:20|521.18|518.78|521.01|518.61|521.18|518.78|521.01|518.61|0
1656486390000|2022-06-29 07:06:30|521.09|518.69|520.76|518.36|521.09|518.69|520.76|518.36|0
1656486400000|2022-06-29 07:06:40|521.26|518.86|521.51|519.11|521.6|519.2|521.26|518.86|0
1656486410000|2022-06-29 07:06:50|521.35|518.95|521.35|518.95|521.51|519.11|521.35|518.95|0
1656486420000|2022-06-29 07:07:00|521.26|518.86|521.51|519.11|521.51|519.11|521.01|518.61|0
1656486430000|2022-06-29 07:07:10|521.18|518.78|521.51|519.11|521.51|519.11|521.18|518.78|0
1656486440000|2022-06-29 07:07:20|521.6|519.2|521.68|519.28|521.68|519.28|521.51|519.11|0
1656486450000|2022-06-29 07:07:30|521.85|519.45|522.53|520.13|522.53|520.13|521.85|519.45|0
1656486460000|2022-06-29 07:07:40|522.62|520.22|522.36|519.96|522.62|520.22|522.19|519.79|0
1656486470000|2022-06-29 07:07:50|522.19|519.79|522.02|519.62|522.19|519.79|521.68|519.28|0
1656486480000|2022-06-29 07:08:00|521.68|519.28|521.85|519.45|521.94|519.54|521.68|519.28|0
1656486490000|2022-06-29 07:08:10|521.94|519.54|522.36|519.96|522.53|520.13|521.94|519.54|0
1656486500000|2022-06-29 07:08:20|522.7|520.3|522.87|520.47|523.38|520.98|522.7|520.3|0
1656486510000|2022-06-29 07:08:30|523.04|520.64|522.87|520.47|523.21|520.81|522.87|520.47|0
1656486520000|2022-06-29 07:08:40|523.13|520.73|523.55|521.15|523.55|521.15|523.13|520.73|0
1656486530000|2022-06-29 07:08:50|523.89|521.49|523.89|521.49|523.98|521.58|523.89|521.49|0
1656486540000|2022-06-29 07:09:00|523.81|521.41|523.04|520.64|523.81|521.41|523.04|520.64|0
1656486550000|2022-06-29 07:09:10|522.87|520.47|522.62|520.22|523.21|520.81|522.62|520.22|0
1656486560000|2022-06-29 07:09:20|522.79|520.39|523.55|521.15|523.55|521.15|522.79|520.39|0
1656486570000|2022-06-29 07:09:30|523.89|521.49|523.21|520.81|523.89|521.49|523.21|520.81|0
1656486580000|2022-06-29 07:09:40|523.04|520.64|523.21|520.81|523.21|520.81|523.04|520.64|0
1656486590000|2022-06-29 07:09:50|523.55|521.15|523.21|520.81|523.55|521.15|523.21|520.81|0
1656486600000|2022-06-29 07:10:00|522.87|520.47|523.3|520.9|523.3|520.9|522.87|520.47|0
1656486610000|2022-06-29 07:10:10|522.87|520.47|522.28|519.88|522.87|520.47|522.28|519.88|0
1656486620000|2022-06-29 07:10:20|522.19|519.79|522.53|520.13|522.53|520.13|522.19|519.79|0
1656486630000|2022-06-29 07:10:30|522.36|519.96|522.19|519.79|522.36|519.96|522.02|519.62|0
1656486640000|2022-06-29 07:10:40|522.36|519.96|522.11|519.71|522.36|519.96|522.02|519.62|0
1656486650000|2022-06-29 07:10:50|522.02|519.62|522.19|519.79|522.19|519.79|522.02|519.62|0
1656486660000|2022-06-29 07:11:00|522.11|519.71|521.85|519.45|522.11|519.71|521.85|519.45|0
1656486670000|2022-06-29 07:11:10|521.68|519.28|521.85|519.45|521.85|519.45|521.68|519.28|0
1656486680000|2022-06-29 07:11:20|521.68|519.28|522.02|519.62|522.11|519.71|521.68|519.28|0
1656486690000|2022-06-29 07:11:30|521.85|519.45|521.85|519.45|521.85|519.45|521.85|519.45|0
1656486700000|2022-06-29 07:11:40|522.02|519.62|521.51|519.11|522.02|519.62|521.51|519.11|0
1656486710000|2022-06-29 07:11:50|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1656486720000|2022-06-29 07:12:00|521.85|519.45|521.77|519.37|521.85|519.45|521.51|519.11|0
1656486730000|2022-06-29 07:12:10|521.68|519.28|522.45|520.05|522.53|520.13|521.68|519.28|0
1656486740000|2022-06-29 07:12:20|522.02|519.62|522.28|519.88|522.28|519.88|522.02|519.62|0
1656486750000|2022-06-29 07:12:30|522.19|519.79|521.85|519.45|522.19|519.79|521.85|519.45|0
1656486760000|2022-06-29 07:12:40|522.19|519.79|522.45|520.05|522.45|520.05|522.19|519.79|0
1656486770000|2022-06-29 07:12:50|522.36|519.96|522.62|520.22|522.62|520.22|522.36|519.96|0
1656486780000|2022-06-29 07:13:00|522.53|520.13|522.19|519.79|522.62|520.22|522.19|519.79|0
1656486790000|2022-06-29 07:13:10|522.11|519.71|522.28|519.88|522.28|519.88|522.11|519.71|0
1656486800000|2022-06-29 07:13:20|522.19|519.79|522.53|520.13|522.53|520.13|522.19|519.79|0
1656486810000|2022-06-29 07:13:30|522.36|519.96|522.36|519.96|522.45|520.05|522.36|519.96|0
1656486820000|2022-06-29 07:13:40|522.28|519.88|523.04|520.64|523.04|520.64|522.28|519.88|0
1656486830000|2022-06-29 07:13:50|523.21|520.81|523.04|520.64|523.3|520.9|523.04|520.64|0
1656486840000|2022-06-29 07:14:00|523.21|520.81|522.36|519.96|523.21|520.81|522.36|519.96|0
1656486850000|2022-06-29 07:14:10|522.19|519.79|521.34|518.94|522.19|519.79|521.34|518.94|0
1656486860000|2022-06-29 07:14:20|521.17|518.77|521.17|518.77|521.17|518.77|521|518.6|0
1656486870000|2022-06-29 07:14:30|521.09|518.69|521.51|519.11|521.51|519.11|521.09|518.69|0
1656486880000|2022-06-29 07:14:40|521.77|519.37|521.26|518.86|521.77|519.37|521.17|518.77|0
1656486890000|2022-06-29 07:14:50|521|518.6|521.17|518.77|521.26|518.86|521|518.6|0
1656486900000|2022-06-29 07:15:00|520.67|518.27|520.25|517.85|520.67|518.27|520.25|517.85|0
1656486910000|2022-06-29 07:15:10|520.08|517.68|520.16|517.76|520.5|518.1|520.08|517.68|0
1656486920000|2022-06-29 07:15:20|519.99|517.59|519.31|516.91|519.99|517.59|519.31|516.91|0
1656486930000|2022-06-29 07:15:30|519.14|516.74|517.29|514.89|519.14|516.74|517.12|514.72|0
1656486940000|2022-06-29 07:15:40|517.62|515.22|517.29|514.89|517.62|515.22|517.12|514.72|0
1656486950000|2022-06-29 07:15:50|517.12|514.72|517.46|515.06|517.46|515.06|516.95|514.55|0
1656486960000|2022-06-29 07:16:00|517.12|514.72|517.37|514.97|517.46|515.06|516.95|514.55|0
1656486970000|2022-06-29 07:16:10|516.7|514.3|516.28|513.88|516.7|514.3|516.28|513.88|0
1656486980000|2022-06-29 07:16:20|516.2|513.8|516.28|513.88|516.28|513.88|516.2|513.8|0
1656486990000|2022-06-29 07:16:30|516.44|514.04|516.61|514.21|516.61|514.21|516.44|514.04|0
1656487000000|2022-06-29 07:16:40|516.7|514.3|516.28|513.88|516.7|514.3|516.11|513.71|0
1656487010000|2022-06-29 07:16:50|516.11|513.71|515.6|513.2|516.11|513.71|515.43|513.03|0
1656487020000|2022-06-29 07:17:00|515.43|513.03|515.6|513.2|515.77|513.37|515.43|513.03|0
1656487030000|2022-06-29 07:17:10|515.94|513.54|516.11|513.71|516.11|513.71|515.94|513.54|0
1656487040000|2022-06-29 07:17:20|516.28|513.88|516.28|513.88|516.44|514.04|516.28|513.88|0
1656487050000|2022-06-29 07:17:30|516.44|514.04|517.62|515.22|517.62|515.22|516.44|514.04|0
1656487060000|2022-06-29 07:17:40|517.46|515.06|517.62|515.22|517.62|515.22|517.46|515.06|0
1656487070000|2022-06-29 07:17:50|517.46|515.06|517.54|515.14|517.62|515.22|517.46|515.06|0
1656487080000|2022-06-29 07:18:00|518.13|515.73|517.29|514.89|518.13|515.73|517.29|514.89|0
1656487090000|2022-06-29 07:18:10|517.21|514.81|516.78|514.38|517.21|514.81|516.61|514.21|0
1656487100000|2022-06-29 07:18:20|517.12|514.72|516.78|514.38|517.29|514.89|516.78|514.38|0
1656487110000|2022-06-29 07:18:30|516.87|514.47|516.95|514.55|517.12|514.72|516.87|514.47|0
1656487120000|2022-06-29 07:18:40|517.21|514.81|517.21|514.81|517.29|514.89|517.12|514.72|0
1656487130000|2022-06-29 07:18:50|517.12|514.72|516.78|514.38|517.21|514.81|516.78|514.38|0
1656487140000|2022-06-29 07:19:00|516.53|514.13|516.61|514.21|517.12|514.72|516.53|514.13|0
1656487150000|2022-06-29 07:19:10|516.78|514.38|516.61|514.21|516.87|514.47|516.61|514.21|0
1656487160000|2022-06-29 07:19:20|516.44|514.04|516.53|514.13|516.61|514.21|516.44|514.04|0
1656487170000|2022-06-29 07:19:30|516.61|514.21|517.04|514.64|517.04|514.64|516.61|514.21|0
1656487180000|2022-06-29 07:19:40|517.12|514.72|517.45|515.05|517.45|515.05|517.12|514.72|0
1656487190000|2022-06-29 07:19:50|517.62|515.22|517.62|515.22|517.62|515.22|517.29|514.89|0
1656487200000|2022-06-29 07:20:00|517.45|515.05|517.12|514.72|517.45|515.05|517.12|514.72|0
1656487210000|2022-06-29 07:20:10|517.45|515.05|517.45|515.05|517.45|515.05|517.29|514.89|0
1656487220000|2022-06-29 07:20:20|517.54|515.14|516.61|514.21|517.62|515.22|516.61|514.21|0
1656487230000|2022-06-29 07:20:30|516.78|514.38|516.44|514.04|516.78|514.38|516.44|514.04|0
1656487240000|2022-06-29 07:20:40|516.61|514.21|516.87|514.47|516.87|514.47|516.27|513.87|0
1656487250000|2022-06-29 07:20:50|516.7|514.3|516.95|514.55|516.95|514.55|516.7|514.3|0
1656487260000|2022-06-29 07:21:00|516.61|514.21|517.12|514.72|517.29|514.89|516.61|514.21|0
1656487270000|2022-06-29 07:21:10|516.87|514.47|517.2|514.8|517.2|514.8|516.87|514.47|0
1656487280000|2022-06-29 07:21:20|517.29|514.89|517.54|515.14|517.54|515.14|517.29|514.89|0
1656487290000|2022-06-29 07:21:30|517.62|515.22|517.62|515.22|517.62|515.22|517.54|515.14|0
1656487300000|2022-06-29 07:21:40|517.79|515.39|518.3|515.9|518.3|515.9|517.79|515.39|0
1656487310000|2022-06-29 07:21:50|518.47|516.07|518.22|515.82|518.47|516.07|518.22|515.82|0
1656487320000|2022-06-29 07:22:00|518.47|516.07|518.63|516.23|518.63|516.23|518.47|516.07|0
1656487330000|2022-06-29 07:22:10|518.8|516.4|518.55|516.15|518.8|516.4|518.55|516.15|0
1656487340000|2022-06-29 07:22:20|518.47|516.07|518.13|515.73|518.47|516.07|518.13|515.73|0
1656487350000|2022-06-29 07:22:30|517.96|515.56|518.05|515.65|518.13|515.73|517.96|515.56|0
1656487360000|2022-06-29 07:22:40|518.13|515.73|518.3|515.9|518.3|515.9|517.79|515.39|0
1656487370000|2022-06-29 07:22:50|517.96|515.56|518.72|516.32|518.72|516.32|517.96|515.56|0
1656487380000|2022-06-29 07:23:00|518.63|516.23|518.38|515.98|518.63|516.23|518.3|515.9|0
1656487390000|2022-06-29 07:23:10|518.63|516.23|518.97|516.57|518.97|516.57|518.63|516.23|0
1656487400000|2022-06-29 07:23:20|519.14|516.74|518.97|516.57|519.14|516.74|518.97|516.57|0
1656487410000|2022-06-29 07:23:30|518.8|516.4|518.63|516.23|518.8|516.4|518.63|516.23|0
1656487420000|2022-06-29 07:23:40|518.8|516.4|518.63|516.23|518.97|516.57|518.63|516.23|0
1656487440000|2022-06-29 07:24:00|518.55|516.15|518.63|516.23|518.63|516.23|518.55|516.15|0
1656487450000|2022-06-29 07:24:10|517.79|515.39|517.79|515.39|517.79|515.39|517.79|515.39|0
1656487460000|2022-06-29 07:24:20|517.62|515.22|517.45|515.05|517.62|515.22|517.28|514.88|0
1656487470000|2022-06-29 07:24:30|517.54|515.14|517.79|515.39|517.79|515.39|517.54|515.14|0
1656487480000|2022-06-29 07:24:40|517.96|515.56|517.96|515.56|517.96|515.56|517.79|515.39|0
1656487490000|2022-06-29 07:24:50|518.05|515.65|517.96|515.56|518.05|515.65|517.96|515.56|0
1656487500000|2022-06-29 07:25:00|518.3|515.9|518.3|515.9|518.3|515.9|518.13|515.73|0
1656487510000|2022-06-29 07:25:10|518.22|515.82|517.96|515.56|518.22|515.82|517.88|515.48|0
1656487520000|2022-06-29 07:25:20|518.05|515.65|517.88|515.48|518.05|515.65|517.88|515.48|0
1656487530000|2022-06-29 07:25:30|517.96|515.56|517.88|515.48|517.96|515.56|517.88|515.48|0
1656487540000|2022-06-29 07:25:40|517.96|515.56|517.79|515.39|518.13|515.73|517.79|515.39|0
1656487550000|2022-06-29 07:25:50|517.62|515.22|517.62|515.22|517.88|515.48|517.45|515.05|0
1656487560000|2022-06-29 07:26:00|517.96|515.56|518.21|515.81|518.21|515.81|517.96|515.56|0
1656487570000|2022-06-29 07:26:10|518.3|515.9|518.63|516.23|518.63|516.23|518.3|515.9|0
1656487580000|2022-06-29 07:26:20|518.46|516.06|517.96|515.56|518.55|516.15|517.96|515.56|0
1656487590000|2022-06-29 07:26:30|517.79|515.39|517.45|515.05|517.79|515.39|517.45|515.05|0
1656487600000|2022-06-29 07:26:40|517.37|514.97|517.28|514.88|517.45|515.05|517.28|514.88|0
1656487610000|2022-06-29 07:26:50|517.62|515.22|517.54|515.14|517.62|515.22|517.45|515.05|0
1656487620000|2022-06-29 07:27:00|517.62|515.22|517.45|515.05|517.62|515.22|517.45|515.05|0
1656487630000|2022-06-29 07:27:10|517.54|515.14|517.11|514.71|517.54|515.14|517.11|514.71|0
1656487640000|2022-06-29 07:27:20|517.28|514.88|517.62|515.22|517.62|515.22|517.28|514.88|0
1656487650000|2022-06-29 07:27:30|517.96|515.56|517.96|515.56|518.13|515.73|517.96|515.56|0
1656487660000|2022-06-29 07:27:40|517.79|515.39|517.79|515.39|517.79|515.39|517.79|515.39|0
1656487670000|2022-06-29 07:27:50|517.62|515.22|517.79|515.39|517.79|515.39|517.62|515.22|0
1656487680000|2022-06-29 07:28:00|517.28|514.88|517.11|514.71|517.45|515.05|517.11|514.71|0
1656487690000|2022-06-29 07:28:10|517.28|514.88|517.11|514.71|517.28|514.88|517.11|514.71|0
1656487700000|2022-06-29 07:28:20|516.61|514.21|514.76|512.36|516.61|514.21|514.76|512.36|0
1656487710000|2022-06-29 07:28:30|514.59|512.19|514.93|512.53|515.09|512.69|514.59|512.19|0
1656487720000|2022-06-29 07:28:40|515.09|512.69|514.93|512.53|515.09|512.69|514.76|512.36|0
1656487730000|2022-06-29 07:28:50|515.6|513.2|515.43|513.03|515.6|513.2|515.09|512.69|0
1656487740000|2022-06-29 07:29:00|515.52|513.12|515.52|513.12|515.52|513.12|515.52|513.12|0
1656487750000|2022-06-29 07:29:10|515.6|513.2|516.27|513.87|516.27|513.87|515.6|513.2|0
1656487760000|2022-06-29 07:29:20|516.61|514.21|516.61|514.21|516.78|514.38|516.61|514.21|0
1656487770000|2022-06-29 07:29:30|516.7|514.3|516.95|514.55|516.95|514.55|516.61|514.21|0
1656487780000|2022-06-29 07:29:40|516.78|514.38|516.78|514.38|516.95|514.55|516.78|514.38|0
1656487790000|2022-06-29 07:29:50|516.61|514.21|516.95|514.55|516.95|514.55|516.61|514.21|0
1656487800000|2022-06-29 07:30:00|516.7|514.3|517.88|515.48|517.88|515.48|516.7|514.3|0
1656487810000|2022-06-29 07:30:10|518.29|515.89|518.8|516.4|518.8|516.4|518.29|515.89|0
1656487820000|2022-06-29 07:30:20|519.56|517.16|519.48|517.08|519.65|517.25|519.4|517|0
1656487830000|2022-06-29 07:30:30|519.31|516.91|519.23|516.83|519.31|516.91|519.14|516.74|0
1656487840000|2022-06-29 07:30:40|519.31|516.91|519.4|517|519.4|517|519.23|516.83|0
1656487850000|2022-06-29 07:30:50|519.48|517.08|519.23|516.83|519.48|517.08|519.23|516.83|0
1656487860000|2022-06-29 07:31:00|519.48|517.08|519.81|517.41|519.81|517.41|519.48|517.08|0
1656487870000|2022-06-29 07:31:10|519.98|517.58|519.9|517.5|519.98|517.58|519.65|517.25|0
1656487880000|2022-06-29 07:31:20|520.32|517.92|520.24|517.84|520.32|517.92|520.15|517.75|0
1656487890000|2022-06-29 07:31:30|520.32|517.92|520.66|518.26|520.83|518.43|520.32|517.92|0
1656487900000|2022-06-29 07:31:40|520.75|518.35|520.83|518.43|520.83|518.43|520.75|518.35|0
1656487910000|2022-06-29 07:31:50|521|518.6|521.34|518.94|521.34|518.94|521|518.6|0
1656487920000|2022-06-29 07:32:00|521.09|518.69|520.92|518.52|521.09|518.69|520.92|518.52|0
1656487930000|2022-06-29 07:32:10|521.34|518.94|520.83|518.43|521.34|518.94|520.83|518.43|0
1656487940000|2022-06-29 07:32:20|521.17|518.77|521.34|518.94|521.34|518.94|521.17|518.77|0
1656487950000|2022-06-29 07:32:30|520.83|518.43|521|518.6|521|518.6|520.75|518.35|0
1656487960000|2022-06-29 07:32:40|520.83|518.43|520.75|518.35|520.83|518.43|520.66|518.26|0
1656487970000|2022-06-29 07:32:50|520.92|518.52|521.09|518.69|521.09|518.69|520.92|518.52|0
1656487980000|2022-06-29 07:33:00|521|518.6|521.17|518.77|521.17|518.77|521|518.6|0
1656487990000|2022-06-29 07:33:10|521.09|518.69|520.75|518.35|521.09|518.69|520.49|518.09|0
1656488000000|2022-06-29 07:33:20|521.26|518.86|521.17|518.77|521.26|518.86|520.66|518.26|0
1656488010000|2022-06-29 07:33:30|521|518.6|520.92|518.52|521|518.6|520.83|518.43|0
1656488020000|2022-06-29 07:33:40|520.58|518.18|520.49|518.09|520.66|518.26|520.49|518.09|0
1656488030000|2022-06-29 07:33:50|520.41|518.01|520.58|518.18|520.58|518.18|520.41|518.01|0
1656488040000|2022-06-29 07:34:00|520.49|518.09|520.49|518.09|520.49|518.09|520.41|518.01|0
1656488050000|2022-06-29 07:34:10|521|518.6|520.32|517.92|521|518.6|520.32|517.92|0
1656488060000|2022-06-29 07:34:20|520.24|517.84|520.32|517.92|520.32|517.92|520.15|517.75|0
1656488070000|2022-06-29 07:34:30|519.06|516.66|518.97|516.57|519.06|516.66|518.46|516.06|0
1656488080000|2022-06-29 07:34:40|518.8|516.4|519.48|517.08|519.64|517.24|518.8|516.4|0
1656488090000|2022-06-29 07:34:50|519.31|516.91|519.39|516.99|519.39|516.99|519.14|516.74|0
1656488100000|2022-06-29 07:35:00|519.23|516.83|518.63|516.23|519.23|516.83|518.63|516.23|0
1656488110000|2022-06-29 07:35:10|518.97|516.57|518.8|516.4|518.97|516.57|518.8|516.4|0
1656488120000|2022-06-29 07:35:20|518.63|516.23|518.97|516.57|518.97|516.57|518.63|516.23|0
1656488130000|2022-06-29 07:35:30|519.14|516.74|518.46|516.06|519.14|516.74|518.46|516.06|0
1656488140000|2022-06-29 07:35:40|518.97|516.57|518.97|516.57|518.97|516.57|518.89|516.49|0
1656488150000|2022-06-29 07:35:50|518.72|516.32|518.46|516.06|518.72|516.32|518.29|515.89|0
1656488160000|2022-06-29 07:36:00|518.63|516.23|519.73|517.33|519.73|517.33|518.63|516.23|0
1656488170000|2022-06-29 07:36:10|519.81|517.41|519.47|517.07|519.81|517.41|519.47|517.07|0
1656488180000|2022-06-29 07:36:20|519.39|516.99|519.47|517.07|519.47|517.07|519.31|516.91|0
1656488190000|2022-06-29 07:36:30|518.38|515.98|518.46|516.06|518.46|516.06|518.29|515.89|0
1656488200000|2022-06-29 07:36:40|518.63|516.23|518.12|515.72|518.63|516.23|518.12|515.72|0
1656488210000|2022-06-29 07:36:50|517.45|515.05|517.37|514.97|517.45|515.05|517.37|514.97|0
1656488220000|2022-06-29 07:37:00|518.12|515.72|518.46|516.06|518.46|516.06|518.12|515.72|0
1656488230000|2022-06-29 07:37:10|518.8|516.4|518.72|516.32|518.8|516.4|518.72|516.32|0
1656488240000|2022-06-29 07:37:20|518.63|516.23|517.54|515.14|518.63|516.23|517.54|515.14|0
1656488250000|2022-06-29 07:37:30|517.62|515.22|517.54|515.14|517.62|515.22|517.54|515.14|0
1656488260000|2022-06-29 07:37:40|517.62|515.22|517.79|515.39|517.95|515.55|517.62|515.22|0
1656488270000|2022-06-29 07:37:50|517.45|515.05|517.11|514.71|517.45|515.05|517.11|514.71|0
1656488280000|2022-06-29 07:38:00|517.28|514.88|517.2|514.8|517.28|514.88|517.2|514.8|0
1656488290000|2022-06-29 07:38:10|516.69|514.29|516.77|514.37|516.77|514.37|516.61|514.21|0
1656488300000|2022-06-29 07:38:20|516.61|514.21|515.76|513.36|516.86|514.46|515.76|513.36|0
1656488310000|2022-06-29 07:38:30|515.85|513.45|516.02|513.62|516.02|513.62|515.76|513.36|0
1656488320000|2022-06-29 07:38:40|515.93|513.53|515.76|513.36|515.93|513.53|515.76|513.36|0
1656488330000|2022-06-29 07:38:50|516.1|513.7|516.1|513.7|516.44|514.04|516.1|513.7|0
1656488340000|2022-06-29 07:39:00|516.19|513.79|516.1|513.7|516.19|513.79|516.1|513.7|0
1656488350000|2022-06-29 07:39:10|516.27|513.87|516.27|513.87|516.27|513.87|515.93|513.53|0
1656488360000|2022-06-29 07:39:20|516.1|513.7|516.1|513.7|516.27|513.87|516.1|513.7|0
1656488370000|2022-06-29 07:39:30|516.27|513.87|516.27|513.87|516.27|513.87|516.1|513.7|0
1656488380000|2022-06-29 07:39:40|516.61|514.21|517.03|514.63|517.03|514.63|516.61|514.21|0
1656488390000|2022-06-29 07:39:50|516.77|514.37|517.11|514.71|517.11|514.71|516.77|514.37|0
1656488400000|2022-06-29 07:40:00|516.1|513.7|516.61|514.21|516.61|514.21|516.1|513.7|0
1656488410000|2022-06-29 07:40:10|516.44|514.04|516.94|514.54|516.94|514.54|516.44|514.04|0
1656488420000|2022-06-29 07:40:20|517.03|514.63|516.77|514.37|517.11|514.71|516.77|514.37|0
1656488430000|2022-06-29 07:40:30|516.86|514.46|517.03|514.63|517.11|514.71|516.86|514.46|0
1656488440000|2022-06-29 07:40:40|516.36|513.96|515.93|513.53|516.36|513.96|515.93|513.53|0
1656488450000|2022-06-29 07:40:50|515.85|513.45|515.59|513.19|515.85|513.45|515.59|513.19|0
1656488460000|2022-06-29 07:41:00|515.76|513.36|516.44|514.04|516.44|514.04|515.76|513.36|0
1656488470000|2022-06-29 07:41:10|516.36|513.96|516.86|514.46|517.03|514.63|516.36|513.96|0
1656488480000|2022-06-29 07:41:20|517.11|514.71|517.11|514.71|517.2|514.8|517.03|514.63|0
1656488490000|2022-06-29 07:41:30|517.03|514.63|516.77|514.37|517.03|514.63|516.77|514.37|0
1656488500000|2022-06-29 07:41:40|516.19|513.79|516.1|513.7|516.19|513.79|516.1|513.7|0
1656488510000|2022-06-29 07:41:50|516.27|513.87|516.1|513.7|516.44|514.04|516.1|513.7|0
1656488520000|2022-06-29 07:42:00|516.27|513.87|516.44|514.04|516.44|514.04|516.1|513.7|0
1656488530000|2022-06-29 07:42:10|516.36|513.96|516.36|513.96|516.6|514.2|516.36|513.96|0
1656488540000|2022-06-29 07:42:20|516.44|514.04|516.44|514.04|516.44|514.04|516.27|513.87|0
1656488550000|2022-06-29 07:42:30|516.1|513.7|516.1|513.7|516.1|513.7|515.93|513.53|0
1656488560000|2022-06-29 07:42:40|516.44|514.04|516.94|514.54|516.94|514.54|516.44|514.04|0
1656488570000|2022-06-29 07:42:50|517.2|514.8|517.28|514.88|517.28|514.88|517.2|514.8|0
1656488580000|2022-06-29 07:43:00|517.2|514.8|517.53|515.13|517.53|515.13|517.2|514.8|0
1656488590000|2022-06-29 07:43:10|517.45|515.05|517.53|515.13|517.7|515.3|517.37|514.97|0
1656488600000|2022-06-29 07:43:20|517.45|515.05|517.45|515.05|517.45|515.05|517.2|514.8|0
1656488610000|2022-06-29 07:43:30|517.62|515.22|517.62|515.22|517.62|515.22|517.45|515.05|0
1656488620000|2022-06-29 07:43:40|517.53|515.13|517.7|515.3|517.7|515.3|517.53|515.13|0
1656488630000|2022-06-29 07:43:50|517.37|514.97|517.45|515.05|517.45|515.05|517.37|514.97|0
1656488640000|2022-06-29 07:44:00|517.37|514.97|517.11|514.71|517.37|514.97|516.86|514.46|0
1656488650000|2022-06-29 07:44:10|516.86|514.46|516.44|514.04|516.86|514.46|516.44|514.04|0
1656488660000|2022-06-29 07:44:20|516.27|513.87|516.35|513.95|516.69|514.29|516.27|513.87|0
1656488670000|2022-06-29 07:44:30|516.44|514.04|516.02|513.62|516.44|514.04|516.02|513.62|0
1656488680000|2022-06-29 07:44:40|516.1|513.7|515.93|513.53|516.19|513.79|515.76|513.36|0
1656488690000|2022-06-29 07:44:50|516.19|513.79|516.19|513.79|516.27|513.87|516.19|513.79|0
1656488700000|2022-06-29 07:45:00|516.27|513.87|517.95|515.55|518.21|515.81|516.27|513.87|0
1656488710000|2022-06-29 07:45:10|517.53|515.13|517.78|515.38|518.12|515.72|517.53|515.13|0
1656488720000|2022-06-29 07:45:20|518.29|515.89|517.11|514.71|518.29|515.89|517.11|514.71|0
1656488730000|2022-06-29 07:45:30|516.69|514.29|517.45|515.05|517.45|515.05|516.69|514.29|0
1656488740000|2022-06-29 07:45:40|517.28|514.88|516.86|514.46|517.28|514.88|516.86|514.46|0
1656488750000|2022-06-29 07:45:50|516.94|514.54|515.18|512.78|516.94|514.54|515.18|512.78|0
1656488760000|2022-06-29 07:46:00|515.76|513.36|516.35|513.95|516.35|513.95|515.76|513.36|0
1656488770000|2022-06-29 07:46:10|516.69|514.29|516.43|514.03|516.69|514.29|516.43|514.03|0
1656488780000|2022-06-29 07:46:20|516.69|514.29|516.27|513.87|516.69|514.29|516.19|513.79|0
1656488790000|2022-06-29 07:46:30|516.1|513.7|516.43|514.03|516.43|514.03|516.1|513.7|0
1656488800000|2022-06-29 07:46:40|516.77|514.37|516.94|514.54|516.94|514.54|516.77|514.37|0
1656488810000|2022-06-29 07:46:50|516.69|514.29|516.27|513.87|516.69|514.29|516.27|513.87|0
1656488820000|2022-06-29 07:47:00|516.6|514.2|516.52|514.12|516.77|514.37|516.35|513.95|0
1656488830000|2022-06-29 07:47:10|516.35|513.95|516.94|514.54|516.94|514.54|516.35|513.95|0
1656488840000|2022-06-29 07:47:20|516.86|514.46|517.28|514.88|517.28|514.88|516.86|514.46|0
1656488850000|2022-06-29 07:47:30|517.11|514.71|517.45|515.05|517.45|515.05|517.11|514.71|0
1656488860000|2022-06-29 07:47:40|517.7|515.3|517.78|515.38|517.78|515.38|517.61|515.21|0
1656488870000|2022-06-29 07:47:50|517.95|515.55|518.21|515.81|518.21|515.81|517.95|515.55|0
1656488880000|2022-06-29 07:48:00|517.95|515.55|518.12|515.72|518.12|515.72|517.78|515.38|0
1656488890000|2022-06-29 07:48:10|518.29|515.89|518.29|515.89|518.29|515.89|518.29|515.89|0
1656488900000|2022-06-29 07:48:20|518.21|515.81|518.12|515.72|518.29|515.89|518.12|515.72|0
1656488910000|2022-06-29 07:48:30|518.29|515.89|518.55|516.15|518.63|516.23|518.29|515.89|0
1656488920000|2022-06-29 07:48:40|518.8|516.4|518.96|516.56|518.96|516.56|518.8|516.4|0
1656488930000|2022-06-29 07:48:50|519.05|516.65|519.05|516.65|519.13|516.73|519.05|516.65|0
1656488940000|2022-06-29 07:49:00|518.96|516.56|518.79|516.39|518.96|516.56|518.79|516.39|0
1656488960000|2022-06-29 07:49:20|518.71|516.31|518.29|515.89|518.71|516.31|518.29|515.89|0
1656488970000|2022-06-29 07:49:30|518.46|516.06|518.71|516.31|518.71|516.31|518.46|516.06|0
1656488980000|2022-06-29 07:49:40|518.12|515.72|518.46|516.06|518.46|516.06|518.12|515.72|0
1656488990000|2022-06-29 07:49:50|518.12|515.72|518.12|515.72|518.12|515.72|518.12|515.72|0
1656489000000|2022-06-29 07:50:00|517.95|515.55|517.87|515.47|518.04|515.64|517.78|515.38|0
1656489010000|2022-06-29 07:50:10|518.12|515.72|517.95|515.55|518.12|515.72|517.87|515.47|0
1656489020000|2022-06-29 07:50:20|517.87|515.47|517.78|515.38|517.87|515.47|517.78|515.38|0
1656489030000|2022-06-29 07:50:30|517.28|514.88|516.52|514.12|517.28|514.88|516.52|514.12|0
1656489040000|2022-06-29 07:50:40|516.43|514.03|516.86|514.46|516.86|514.46|516.43|514.03|0
1656489050000|2022-06-29 07:50:50|516.94|514.54|517.11|514.71|517.19|514.79|516.94|514.54|0
1656489060000|2022-06-29 07:51:00|517.28|514.88|517.44|515.04|517.53|515.13|517.28|514.88|0
1656489070000|2022-06-29 07:51:10|517.28|514.88|517.28|514.88|517.28|514.88|517.11|514.71|0
1656489080000|2022-06-29 07:51:20|517.19|514.79|517.28|514.88|517.28|514.88|517.11|514.71|0
1656489090000|2022-06-29 07:51:30|517.78|515.38|517.87|515.47|517.87|515.47|517.53|515.13|0
1656489100000|2022-06-29 07:51:40|517.44|515.04|516.94|514.54|517.44|515.04|516.94|514.54|0
1656489110000|2022-06-29 07:51:50|516.77|514.37|516.52|514.12|516.77|514.37|516.52|514.12|0
1656489120000|2022-06-29 07:52:00|516.77|514.37|517.03|514.63|517.19|514.79|516.77|514.37|0
1656489130000|2022-06-29 07:52:10|516.77|514.37|516.6|514.2|516.77|514.37|516.6|514.2|0
1656489140000|2022-06-29 07:52:20|516.69|514.29|516.6|514.2|516.69|514.29|516.52|514.12|0
1656489150000|2022-06-29 07:52:30|516.69|514.29|516.6|514.2|516.77|514.37|516.6|514.2|0
1656489160000|2022-06-29 07:52:40|516.43|514.03|516.6|514.2|516.6|514.2|516.43|514.03|0
1656489170000|2022-06-29 07:52:50|516.94|514.54|517.19|514.79|517.19|514.79|516.94|514.54|0
1656489180000|2022-06-29 07:53:00|517.28|514.88|518.12|515.72|518.12|515.72|517.28|514.88|0
1656489190000|2022-06-29 07:53:10|517.61|515.21|517.61|515.21|517.61|515.21|517.53|515.13|0
1656489200000|2022-06-29 07:53:20|517.44|515.04|517.11|514.71|517.44|515.04|517.11|514.71|0
1656489210000|2022-06-29 07:53:30|517.19|514.79|516.94|514.54|517.19|514.79|516.94|514.54|0
1656489220000|2022-06-29 07:53:40|517.44|515.04|517.78|515.38|517.78|515.38|517.27|514.87|0
1656489230000|2022-06-29 07:53:50|517.61|515.21|517.44|515.04|517.61|515.21|517.44|515.04|0
1656489240000|2022-06-29 07:54:00|517.53|515.13|517.36|514.96|517.53|515.13|517.27|514.87|0
1656489250000|2022-06-29 07:54:10|517.44|515.04|518.04|515.64|518.04|515.64|517.44|515.04|0
1656489260000|2022-06-29 07:54:20|517.95|515.55|517.78|515.38|517.95|515.55|517.78|515.38|0
1656489270000|2022-06-29 07:54:30|518.12|515.72|518.04|515.64|518.29|515.89|518.04|515.64|0
1656489280000|2022-06-29 07:54:40|518.12|515.72|518.71|516.31|518.71|516.31|518.12|515.72|0
1656489290000|2022-06-29 07:54:50|518.88|516.48|517.78|515.38|518.88|516.48|517.78|515.38|0
1656489300000|2022-06-29 07:55:00|518.12|515.72|518.12|515.72|518.12|515.72|517.78|515.38|0
1656489310000|2022-06-29 07:55:10|518.29|515.89|518.62|516.22|518.62|516.22|518.29|515.89|0
1656489320000|2022-06-29 07:55:20|518.46|516.06|518.46|516.06|518.46|516.06|518.46|516.06|0
1656489330000|2022-06-29 07:55:30|518.71|516.31|518.96|516.56|518.96|516.56|518.71|516.31|0
1656489340000|2022-06-29 07:55:40|518.62|516.22|518.37|515.97|518.62|516.22|518.29|515.89|0
1656489350000|2022-06-29 07:55:50|518.29|515.89|518.29|515.89|518.37|515.97|518.29|515.89|0
1656489360000|2022-06-29 07:56:00|518.62|516.22|518.71|516.31|518.79|516.39|518.62|516.22|0
1656489370000|2022-06-29 07:56:10|518.79|516.39|519.05|516.65|519.05|516.65|518.79|516.39|0
1656489380000|2022-06-29 07:56:20|518.79|516.39|519.13|516.73|519.22|516.82|518.79|516.39|0
1656489390000|2022-06-29 07:56:30|518.96|516.56|518.45|516.05|519.13|516.73|518.45|516.05|0
1656489400000|2022-06-29 07:56:40|518.62|516.22|518.62|516.22|518.62|516.22|518.45|516.05|0
1656489410000|2022-06-29 07:56:50|518.71|516.31|518.29|515.89|518.71|516.31|518.29|515.89|0
1656489420000|2022-06-29 07:57:00|518.2|515.8|518.37|515.97|518.37|515.97|518.2|515.8|0
1656489430000|2022-06-29 07:57:10|518.45|516.05|518.54|516.14|518.54|516.14|518.45|516.05|0
1656489440000|2022-06-29 07:57:20|518.12|515.72|517.61|515.21|518.2|515.8|517.61|515.21|0
1656489450000|2022-06-29 07:57:30|517.78|515.38|518.2|515.8|518.2|515.8|517.61|515.21|0
1656489460000|2022-06-29 07:57:40|518.37|515.97|518.45|516.05|518.45|516.05|518.37|515.97|0
1656489470000|2022-06-29 07:57:50|518.29|515.89|518.29|515.89|518.37|515.97|518.29|515.89|0
1656489480000|2022-06-29 07:58:00|519.13|516.73|519.3|516.9|519.3|516.9|519.13|516.73|0
1656489490000|2022-06-29 07:58:10|519.81|517.41|519.47|517.07|519.81|517.41|519.47|517.07|0
1656489500000|2022-06-29 07:58:20|519.13|516.73|519.47|517.07|519.47|517.07|519.13|516.73|0
1656489510000|2022-06-29 07:58:30|519.39|516.99|519.39|516.99|519.47|517.07|519.3|516.9|0
1656489520000|2022-06-29 07:58:40|519.47|517.07|519.47|517.07|519.47|517.07|519.47|517.07|0
1656489530000|2022-06-29 07:58:50|519.56|517.16|519.64|517.24|519.64|517.24|519.56|517.16|0
1656489540000|2022-06-29 07:59:00|519.81|517.41|520.65|518.25|520.65|518.25|519.81|517.41|0
1656489550000|2022-06-29 07:59:10|520.48|518.08|520.65|518.25|520.65|518.25|520.48|518.08|0
1656489560000|2022-06-29 07:59:20|520.82|518.42|520.99|518.59|520.99|518.59|520.82|518.42|0
1656489570000|2022-06-29 07:59:30|520.48|518.08|520.31|517.91|520.48|518.08|520.31|517.91|0
1656489580000|2022-06-29 07:59:40|520.14|517.74|520.23|517.83|520.31|517.91|520.14|517.74|0
1656489590000|2022-06-29 07:59:50|520.48|518.08|519.97|517.57|520.48|518.08|519.97|517.57|0
1656489600000|2022-06-29 08:00:00|519.81|517.41|519.22|516.82|519.81|517.41|519.22|516.82|0
1656489610000|2022-06-29 08:00:10|519.3|516.9|519.47|517.07|519.47|517.07|518.71|516.31|0
1656489620000|2022-06-29 08:00:20|519.64|517.24|520.23|517.83|520.23|517.83|519.47|517.07|0
1656489630000|2022-06-29 08:00:30|520.48|518.08|519.47|517.07|520.65|518.25|519.39|516.99|0
1656489640000|2022-06-29 08:00:40|519.81|517.41|519.47|517.07|519.81|517.41|519.47|517.07|0
1656489650000|2022-06-29 08:00:50|519.13|516.73|519.13|516.73|519.3|516.9|519.05|516.65|0
1656489660000|2022-06-29 08:01:00|519.22|516.82|519.3|516.9|519.3|516.9|519.22|516.82|0
1656489670000|2022-06-29 08:01:10|519.22|516.82|519.13|516.73|519.47|517.07|519.13|516.73|0
1656489680000|2022-06-29 08:01:20|518.96|516.56|519.55|517.15|519.55|517.15|518.96|516.56|0
1656489690000|2022-06-29 08:01:30|519.72|517.32|520.14|517.74|520.14|517.74|519.64|517.24|0
1656489700000|2022-06-29 08:01:40|520.48|518.08|520.65|518.25|520.82|518.42|520.48|518.08|0
1656489710000|2022-06-29 08:01:50|520.82|518.42|521.5|519.1|521.5|519.1|520.82|518.42|0
1656489720000|2022-06-29 08:02:00|521.59|519.19|521.33|518.93|521.59|519.19|521.16|518.76|0
1656489730000|2022-06-29 08:02:10|521.59|519.19|520.99|518.59|521.59|519.19|520.99|518.59|0
1656489740000|2022-06-29 08:02:20|520.82|518.42|521.33|518.93|521.33|518.93|520.82|518.42|0
1656489750000|2022-06-29 08:02:30|521.42|519.02|520.91|518.51|521.42|519.02|520.91|518.51|0
1656489760000|2022-06-29 08:02:40|520.82|518.42|520.14|517.74|520.82|518.42|520.14|517.74|0
1656489770000|2022-06-29 08:02:50|519.8|517.4|519.13|516.73|519.8|517.4|519.13|516.73|0
1656489780000|2022-06-29 08:03:00|518.62|516.22|519.13|516.73|519.13|516.73|518.62|516.22|0
1656489790000|2022-06-29 08:03:10|518.79|516.39|518.45|516.05|518.79|516.39|518.37|515.97|0
1656489800000|2022-06-29 08:03:20|518.54|516.14|518.79|516.39|518.79|516.39|518.54|516.14|0
1656489810000|2022-06-29 08:03:30|518.62|516.22|517.87|515.47|518.62|516.22|517.87|515.47|0
1656489820000|2022-06-29 08:03:40|517.78|515.38|517.44|515.04|517.78|515.38|517.44|515.04|0
1656489830000|2022-06-29 08:03:50|517.36|514.96|517.53|515.13|517.61|515.21|517.36|514.96|0
1656489840000|2022-06-29 08:04:00|517.19|514.79|517.02|514.62|517.61|515.21|517.02|514.62|0
1656489850000|2022-06-29 08:04:10|517.1|514.7|516.93|514.53|517.1|514.7|516.93|514.53|0
1656489860000|2022-06-29 08:04:20|516.85|514.45|516.68|514.28|516.85|514.45|516.52|514.12|0
1656489870000|2022-06-29 08:04:30|516.93|514.53|516.93|514.53|516.93|514.53|516.77|514.37|0
1656489880000|2022-06-29 08:04:40|516.77|514.37|516.93|514.53|516.93|514.53|516.6|514.2|0
1656489890000|2022-06-29 08:04:50|516.77|514.37|516.43|514.03|516.77|514.37|515.92|513.52|0
1656489900000|2022-06-29 08:05:00|516.77|514.37|516.43|514.03|516.77|514.37|516.43|514.03|0
1656489910000|2022-06-29 08:05:10|516.6|514.2|517.1|514.7|517.1|514.7|516.6|514.2|0
1656489920000|2022-06-29 08:05:20|516.93|514.53|516.43|514.03|516.93|514.53|516.43|514.03|0
1656489930000|2022-06-29 08:05:30|515.76|513.36|515.67|513.27|515.92|513.52|515.59|513.19|0
1656489940000|2022-06-29 08:05:40|515.42|513.02|515.42|513.02|515.59|513.19|515.42|513.02|0
1656489950000|2022-06-29 08:05:50|514.75|512.35|514.91|512.51|514.91|512.51|514.75|512.35|0
1656489960000|2022-06-29 08:06:00|514.83|512.43|514.91|512.51|514.91|512.51|514.83|512.43|0
1656489970000|2022-06-29 08:06:10|514.24|511.84|514.24|511.84|514.24|511.84|513.91|511.51|0
1656489980000|2022-06-29 08:06:20|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1656489990000|2022-06-29 08:06:30|514.58|512.18|514.24|511.84|514.58|512.18|514.24|511.84|0
1656490000000|2022-06-29 08:06:40|514.41|512.01|514.24|511.84|514.58|512.18|514.24|511.84|0
1656490010000|2022-06-29 08:06:50|514.41|512.01|514.07|511.67|514.41|512.01|513.82|511.42|0
1656490020000|2022-06-29 08:07:00|514.24|511.84|514.07|511.67|514.24|511.84|514.07|511.67|0
1656490030000|2022-06-29 08:07:10|513.57|511.17|513.74|511.34|513.74|511.34|513.57|511.17|0
1656490040000|2022-06-29 08:07:20|513.91|511.51|513.82|511.42|513.91|511.51|513.74|511.34|0
1656490050000|2022-06-29 08:07:30|513.99|511.59|514.5|512.1|514.58|512.18|513.99|511.59|0
1656490060000|2022-06-29 08:07:40|514.41|512.01|513.91|511.51|514.58|512.18|513.91|511.51|0
1656490070000|2022-06-29 08:07:50|514.07|511.67|514.07|511.67|514.24|511.84|514.07|511.67|0
1656490080000|2022-06-29 08:08:00|513.91|511.51|513.74|511.34|513.99|511.59|513.74|511.34|0
1656490090000|2022-06-29 08:08:10|513.57|511.17|513.74|511.34|513.74|511.34|513.57|511.17|0
1656490100000|2022-06-29 08:08:20|513.91|511.51|514.16|511.76|514.16|511.76|513.91|511.51|0
1656490110000|2022-06-29 08:08:30|513.91|511.51|513.99|511.59|513.99|511.59|513.57|511.17|0
1656490120000|2022-06-29 08:08:40|514.07|511.67|513.9|511.5|514.07|511.67|513.9|511.5|0
1656490130000|2022-06-29 08:08:50|513.74|511.34|513.74|511.34|513.74|511.34|513.57|511.17|0
1656490140000|2022-06-29 08:09:00|513.57|511.17|513.82|511.42|513.82|511.42|513.57|511.17|0
1656490150000|2022-06-29 08:09:10|513.57|511.17|513.49|511.09|513.57|511.17|513.49|511.09|0
1656490160000|2022-06-29 08:09:20|513.74|511.34|513.74|511.34|513.9|511.5|513.74|511.34|0
1656490170000|2022-06-29 08:09:30|513.9|511.5|513.9|511.5|513.99|511.59|513.9|511.5|0
1656490180000|2022-06-29 08:09:40|514.07|511.67|514.07|511.67|514.07|511.67|513.9|511.5|0
1656490190000|2022-06-29 08:09:50|514.24|511.84|514.16|511.76|514.24|511.84|514.07|511.67|0
1656490200000|2022-06-29 08:10:00|514.07|511.67|514.24|511.84|514.24|511.84|513.9|511.5|0
1656490210000|2022-06-29 08:10:10|514.07|511.67|513.9|511.5|514.07|511.67|513.9|511.5|0
1656490220000|2022-06-29 08:10:20|514.07|511.67|514.07|511.67|514.07|511.67|513.9|511.5|0
1656490230000|2022-06-29 08:10:30|513.74|511.34|513.23|510.83|513.74|511.34|513.23|510.83|0
1656490240000|2022-06-29 08:10:40|513.57|511.17|513.9|511.5|513.9|511.5|513.57|511.17|0
1656490250000|2022-06-29 08:10:50|513.82|511.42|513.82|511.42|513.9|511.5|513.74|511.34|0
1656490260000|2022-06-29 08:11:00|513.74|511.34|513.9|511.5|513.9|511.5|513.74|511.34|0
1656490270000|2022-06-29 08:11:10|513.74|511.34|513.57|511.17|513.74|511.34|513.57|511.17|0
1656490280000|2022-06-29 08:11:20|513.4|511|513.49|511.09|513.49|511.09|513.23|510.83|0
1656490290000|2022-06-29 08:11:30|513.57|511.17|513.4|511|513.57|511.17|513.4|511|0
1656490300000|2022-06-29 08:11:40|513.49|511.09|513.66|511.26|513.66|511.26|513.49|511.09|0
1656490310000|2022-06-29 08:11:50|513.74|511.34|513.9|511.5|513.9|511.5|513.74|511.34|0
1656490320000|2022-06-29 08:12:00|513.82|511.42|514.07|511.67|514.07|511.67|513.82|511.42|0
1656490330000|2022-06-29 08:12:10|513.9|511.5|514.07|511.67|514.07|511.67|513.9|511.5|0
1656490340000|2022-06-29 08:12:20|513.99|511.59|514.07|511.67|514.07|511.67|513.9|511.5|0
1656490350000|2022-06-29 08:12:30|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1656490360000|2022-06-29 08:12:40|514.07|511.67|513.9|511.5|514.07|511.67|513.9|511.5|0
1656490370000|2022-06-29 08:12:50|514.07|511.67|513.9|511.5|514.07|511.67|513.9|511.5|0
1656490380000|2022-06-29 08:13:00|513.99|511.59|515.08|512.68|515.08|512.68|513.99|511.59|0
1656490390000|2022-06-29 08:13:10|515.25|512.85|515.42|513.02|515.58|513.18|515.25|512.85|0
1656490400000|2022-06-29 08:13:20|515.08|512.68|514.58|512.18|515.08|512.68|514.58|512.18|0
1656490410000|2022-06-29 08:13:30|514.74|512.34|514.91|512.51|514.91|512.51|514.58|512.18|0
1656490420000|2022-06-29 08:13:40|515.08|512.68|515.42|513.02|515.42|513.02|514.91|512.51|0
1656490430000|2022-06-29 08:13:50|515.25|512.85|515.42|513.02|515.42|513.02|515.25|512.85|0
1656490440000|2022-06-29 08:14:00|515.08|512.68|515.42|513.02|515.58|513.18|515.08|512.68|0
1656490450000|2022-06-29 08:14:10|515.58|513.18|515.75|513.35|515.92|513.52|515.58|513.18|0
1656490470000|2022-06-29 08:14:30|515.84|513.44|515.75|513.35|515.84|513.44|515.58|513.18|0
1656490480000|2022-06-29 08:14:40|515.67|513.27|515.33|512.93|515.67|513.27|515.33|512.93|0
1656490490000|2022-06-29 08:14:50|515.25|512.85|515.92|513.52|515.92|513.52|515.25|512.85|0
1656490500000|2022-06-29 08:15:00|515.84|513.44|516.01|513.61|516.01|513.61|515.84|513.44|0
1656490510000|2022-06-29 08:15:10|516.26|513.86|516.18|513.78|516.26|513.86|516.18|513.78|0
1656490520000|2022-06-29 08:15:20|516.09|513.69|516.01|513.61|516.18|513.78|516.01|513.61|0
1656490530000|2022-06-29 08:15:30|516.18|513.78|516.09|513.69|516.18|513.78|516.01|513.61|0
1656490540000|2022-06-29 08:15:40|516.01|513.61|515.92|513.52|516.09|513.69|515.92|513.52|0
1656490550000|2022-06-29 08:15:50|515.75|513.35|515.75|513.35|515.92|513.52|515.58|513.18|0
1656490560000|2022-06-29 08:16:00|515.92|513.52|515.92|513.52|515.92|513.52|515.92|513.52|0
1656490570000|2022-06-29 08:16:10|515.75|513.35|515.58|513.18|515.75|513.35|515.58|513.18|0
1656490580000|2022-06-29 08:16:20|516.09|513.69|515.92|513.52|516.09|513.69|515.92|513.52|0
1656490590000|2022-06-29 08:16:30|516.42|514.02|516.42|514.02|516.42|514.02|516.26|513.86|0
1656490600000|2022-06-29 08:16:40|516.59|514.19|516.93|514.53|516.93|514.53|516.59|514.19|0
1656490610000|2022-06-29 08:16:50|516.85|514.45|516.76|514.36|516.85|514.45|516.76|514.36|0
1656490620000|2022-06-29 08:17:00|516.85|514.45|517.6|515.2|517.6|515.2|516.85|514.45|0
1656490630000|2022-06-29 08:17:10|517.77|515.37|517.44|515.04|517.77|515.37|517.44|515.04|0
1656490640000|2022-06-29 08:17:20|517.27|514.87|517.44|515.04|517.6|515.2|517.27|514.87|0
1656490650000|2022-06-29 08:17:30|517.27|514.87|517.35|514.95|517.35|514.95|517.27|514.87|0
1656490660000|2022-06-29 08:17:40|517.1|514.7|517.19|514.79|517.27|514.87|517.1|514.7|0
1656490670000|2022-06-29 08:17:50|517.27|514.87|517.44|515.04|517.44|515.04|517.27|514.87|0
1656490680000|2022-06-29 08:18:00|517.27|514.87|517.19|514.79|517.27|514.87|517.19|514.79|0
1656490690000|2022-06-29 08:18:10|517.27|514.87|517.1|514.7|517.27|514.87|517.1|514.7|0
1656490700000|2022-06-29 08:18:20|517.27|514.87|517.27|514.87|517.27|514.87|517.19|514.79|0
1656490710000|2022-06-29 08:18:30|517.1|514.7|516.59|514.19|517.1|514.7|516.59|514.19|0
1656490720000|2022-06-29 08:18:40|516.42|514.02|516.51|514.11|516.68|514.28|516.42|514.02|0
1656490730000|2022-06-29 08:18:50|516.34|513.94|516.59|514.19|516.68|514.28|516.34|513.94|0
1656490740000|2022-06-29 08:19:00|516.51|514.11|516.26|513.86|516.51|514.11|516.26|513.86|0
1656490750000|2022-06-29 08:19:10|516.09|513.69|516.09|513.69|516.09|513.69|515.75|513.35|0
1656490760000|2022-06-29 08:19:20|515.92|513.52|516.42|514.02|516.42|514.02|515.92|513.52|0
1656490770000|2022-06-29 08:19:30|516.26|513.86|516.59|514.19|516.76|514.36|516.26|513.86|0
1656490780000|2022-06-29 08:19:40|516.68|514.28|516.93|514.53|516.93|514.53|516.68|514.28|0
1656490790000|2022-06-29 08:19:50|516.85|514.45|516.59|514.19|516.93|514.53|516.59|514.19|0
1656490800000|2022-06-29 08:20:00|516.51|514.11|517.27|514.87|517.27|514.87|516.42|514.02|0
1656490810000|2022-06-29 08:20:10|517.19|514.79|516.76|514.36|517.19|514.79|516.76|514.36|0
1656490820000|2022-06-29 08:20:20|516.59|514.19|516.59|514.19|516.68|514.28|516.59|514.19|0
1656490830000|2022-06-29 08:20:30|516.68|514.28|516.42|514.02|516.68|514.28|516.42|514.02|0
1656490840000|2022-06-29 08:20:40|516.59|514.19|516.93|514.53|516.93|514.53|516.59|514.19|0
1656490850000|2022-06-29 08:20:50|517.1|514.7|517.27|514.87|517.27|514.87|516.85|514.45|0
1656490860000|2022-06-29 08:21:00|517.1|514.7|516.76|514.36|517.1|514.7|516.59|514.19|0
1656490870000|2022-06-29 08:21:10|516.68|514.28|516.51|514.11|516.68|514.28|516.51|514.11|0
1656490880000|2022-06-29 08:21:20|516.42|514.02|516.76|514.36|516.93|514.53|516.42|514.02|0
1656490890000|2022-06-29 08:21:30|516.59|514.19|516.59|514.19|516.76|514.36|516.59|514.19|0
1656490900000|2022-06-29 08:21:40|516.51|514.11|516.51|514.11|516.51|514.11|516.42|514.02|0
1656490910000|2022-06-29 08:21:50|516.59|514.19|516.25|513.85|516.59|514.19|516.25|513.85|0
1656490920000|2022-06-29 08:22:00|516.68|514.28|516.85|514.45|516.85|514.45|516.68|514.28|0
1656490930000|2022-06-29 08:22:10|516.76|514.36|516.42|514.02|516.76|514.36|516.42|514.02|0
1656490940000|2022-06-29 08:22:20|516.09|513.69|516.17|513.77|516.17|513.77|516.09|513.69|0
1656490950000|2022-06-29 08:22:30|516.09|513.69|515.75|513.35|516.09|513.69|515.75|513.35|0
1656490960000|2022-06-29 08:22:40|515.58|513.18|515.5|513.1|515.58|513.18|514.91|512.51|0
1656490970000|2022-06-29 08:22:50|515.41|513.01|515.5|513.1|515.58|513.18|515.33|512.93|0
1656490980000|2022-06-29 08:23:00|515.58|513.18|515.41|513.01|515.58|513.18|515.41|513.01|0
1656490990000|2022-06-29 08:23:10|515.67|513.27|515.75|513.35|515.75|513.35|515.67|513.27|0
1656491000000|2022-06-29 08:23:20|515.67|513.27|516.25|513.85|516.25|513.85|515.67|513.27|0
1656491010000|2022-06-29 08:23:30|516.17|513.77|516.09|513.69|516.17|513.77|516.09|513.69|0
1656491020000|2022-06-29 08:23:40|516.25|513.85|516|513.6|516.25|513.85|515.92|513.52|0
1656491030000|2022-06-29 08:23:50|516.25|513.85|516.34|513.94|516.34|513.94|516.25|513.85|0
1656491040000|2022-06-29 08:24:00|516.25|513.85|516.09|513.69|516.25|513.85|516.09|513.69|0
1656491050000|2022-06-29 08:24:10|515.92|513.52|515.75|513.35|515.92|513.52|515.58|513.18|0
1656491060000|2022-06-29 08:24:20|515.58|513.18|515.92|513.52|515.92|513.52|515.58|513.18|0
1656491070000|2022-06-29 08:24:30|516|513.6|516.09|513.69|516.09|513.69|515.92|513.52|0
1656491080000|2022-06-29 08:24:40|516.17|513.77|516.09|513.69|516.25|513.85|516.09|513.69|0
1656491090000|2022-06-29 08:24:50|516.25|513.85|516.68|514.28|516.68|514.28|516.25|513.85|0
1656491100000|2022-06-29 08:25:00|516.93|514.53|517.02|514.62|517.02|514.62|516.93|514.53|0
1656491110000|2022-06-29 08:25:10|517.1|514.7|516.93|514.53|517.1|514.7|516.93|514.53|0
1656491120000|2022-06-29 08:25:20|517.18|514.78|517.1|514.7|517.18|514.78|517.1|514.7|0
1656491130000|2022-06-29 08:25:30|516.93|514.53|516.76|514.36|516.93|514.53|516.76|514.36|0
1656491140000|2022-06-29 08:25:40|516.85|514.45|516.68|514.28|516.85|514.45|516.68|514.28|0
1656491150000|2022-06-29 08:25:50|516.59|514.19|516.51|514.11|516.68|514.28|516.51|514.11|0
1656491160000|2022-06-29 08:26:00|516.59|514.19|516.09|513.69|516.59|514.19|516.09|513.69|0
1656491170000|2022-06-29 08:26:10|515.92|513.52|516.25|513.85|516.25|513.85|515.92|513.52|0
1656491180000|2022-06-29 08:26:20|515.92|513.52|516.17|513.77|516.42|514.02|515.92|513.52|0
1656491190000|2022-06-29 08:26:30|516.08|513.68|516.34|513.94|516.34|513.94|515.92|513.52|0
1656491200000|2022-06-29 08:26:40|516.42|514.02|516.85|514.45|516.85|514.45|516.42|514.02|0
1656491210000|2022-06-29 08:26:50|516.93|514.53|516.85|514.45|517.01|514.61|516.85|514.45|0
1656491220000|2022-06-29 08:27:00|516.93|514.53|516.76|514.36|516.93|514.53|516.76|514.36|0
1656491230000|2022-06-29 08:27:10|516.85|514.45|516.85|514.45|516.85|514.45|516.85|514.45|0
1656491240000|2022-06-29 08:27:20|516.93|514.53|517.1|514.7|517.18|514.78|516.76|514.36|0
1656491250000|2022-06-29 08:27:30|517.18|514.78|517.26|514.86|517.26|514.86|517.18|514.78|0
1656491260000|2022-06-29 08:27:40|517.01|514.61|516.85|514.45|517.01|514.61|516.85|514.45|0
1656491270000|2022-06-29 08:27:50|516.93|514.53|516.93|514.53|516.93|514.53|516.85|514.45|0
1656491280000|2022-06-29 08:28:00|516.59|514.19|516.93|514.53|516.93|514.53|516.59|514.19|0
1656491290000|2022-06-29 08:28:10|516.85|514.45|517.18|514.78|517.18|514.78|516.85|514.45|0
1656491300000|2022-06-29 08:28:20|517.6|515.2|517.43|515.03|517.6|515.2|517.43|515.03|0
1656491310000|2022-06-29 08:28:30|517.6|515.2|517.43|515.03|517.6|515.2|517.43|515.03|0
1656491320000|2022-06-29 08:28:40|517.52|515.12|517.43|515.03|517.6|515.2|517.43|515.03|0
1656491330000|2022-06-29 08:28:50|517.6|515.2|517.52|515.12|517.6|515.2|517.52|515.12|0
1656491340000|2022-06-29 08:29:00|517.6|515.2|517.26|514.86|517.6|515.2|517.26|514.86|0
1656491350000|2022-06-29 08:29:10|517.09|514.69|517.26|514.86|517.26|514.86|517.09|514.69|0
1656491360000|2022-06-29 08:29:20|517.18|514.78|517.26|514.86|517.26|514.86|517.18|514.78|0
1656491370000|2022-06-29 08:29:30|516.76|514.36|516.85|514.45|516.85|514.45|516.76|514.36|0
1656491380000|2022-06-29 08:29:40|516.93|514.53|517.18|514.78|517.18|514.78|516.93|514.53|0
1656491390000|2022-06-29 08:29:50|517.26|514.86|517.09|514.69|517.26|514.86|516.93|514.53|0
1656491400000|2022-06-29 08:30:00|516.93|514.53|516.59|514.19|516.93|514.53|516.59|514.19|0
1656491410000|2022-06-29 08:30:10|516.42|514.02|516.59|514.19|516.59|514.19|516.42|514.02|0
1656491420000|2022-06-29 08:30:20|516.34|513.94|516.42|514.02|516.42|514.02|516.25|513.85|0
1656491430000|2022-06-29 08:30:30|516.59|514.19|516.68|514.28|516.68|514.28|516.51|514.11|0
1656491440000|2022-06-29 08:30:40|516.34|513.94|516.25|513.85|516.42|514.02|516.25|513.85|0
1656491450000|2022-06-29 08:30:50|516.08|513.68|516.34|513.94|516.34|513.94|516.08|513.68|0
1656491460000|2022-06-29 08:31:00|516.51|514.11|515.83|513.43|516.51|514.11|515.83|513.43|0
1656491470000|2022-06-29 08:31:10|515.92|513.52|516.08|513.68|516.08|513.68|515.92|513.52|0
1656491480000|2022-06-29 08:31:20|515.92|513.52|516.34|513.94|516.34|513.94|515.92|513.52|0
1656491490000|2022-06-29 08:31:30|516.25|513.85|516.25|513.85|516.25|513.85|516|513.6|0
1656491500000|2022-06-29 08:31:40|515.91|513.51|516|513.6|516|513.6|515.91|513.51|0
1656491510000|2022-06-29 08:31:50|515.75|513.35|515.75|513.35|515.91|513.51|515.75|513.35|0
1656491520000|2022-06-29 08:32:00|515.58|513.18|516.08|513.68|516.08|513.68|515.58|513.18|0
1656491530000|2022-06-29 08:32:10|515.91|513.51|515.91|513.51|516|513.6|515.91|513.51|0
1656491540000|2022-06-29 08:32:20|515.67|513.27|515.75|513.35|515.75|513.35|515.67|513.27|0
1656491550000|2022-06-29 08:32:30|515.91|513.51|515.83|513.43|515.91|513.51|515.75|513.35|0
1656491560000|2022-06-29 08:32:40|515.75|513.35|515.91|513.51|515.91|513.51|515.75|513.35|0
1656491570000|2022-06-29 08:32:50|515.75|513.35|515.91|513.51|515.91|513.51|515.75|513.35|0
1656491580000|2022-06-29 08:33:00|516.08|513.68|516.08|513.68|516.08|513.68|515.91|513.51|0
1656491590000|2022-06-29 08:33:10|516.25|513.85|516.34|513.94|516.42|514.02|516.25|513.85|0
1656491600000|2022-06-29 08:33:20|516.42|514.02|516.25|513.85|516.42|514.02|516.25|513.85|0
1656491610000|2022-06-29 08:33:30|516.34|513.94|516.25|513.85|516.34|513.94|516.25|513.85|0
1656491620000|2022-06-29 08:33:40|516.42|514.02|516.34|513.94|516.42|514.02|516.34|513.94|0
1656491630000|2022-06-29 08:33:50|516.25|513.85|516.25|513.85|516.25|513.85|516.17|513.77|0
1656491640000|2022-06-29 08:34:00|516.42|514.02|516.34|513.94|516.59|514.19|516.34|513.94|0
1656491650000|2022-06-29 08:34:10|516.42|514.02|516.42|514.02|516.42|514.02|516.34|513.94|0
1656491660000|2022-06-29 08:34:20|516.25|513.85|516.76|514.36|516.76|514.36|516.25|513.85|0
1656491670000|2022-06-29 08:34:30|516.59|514.19|516.59|514.19|516.68|514.28|516.59|514.19|0
1656491680000|2022-06-29 08:34:40|516.68|514.28|516.68|514.28|516.68|514.28|516.68|514.28|0
1656491690000|2022-06-29 08:34:50|516.59|514.19|516.51|514.11|516.67|514.27|516.51|514.11|0
1656491700000|2022-06-29 08:35:00|516.42|514.02|516.25|513.85|516.42|514.02|516.17|513.77|0
1656491710000|2022-06-29 08:35:10|516.17|513.77|516.25|513.85|516.25|513.85|516.17|513.77|0
1656491720000|2022-06-29 08:35:20|516.08|513.68|516.34|513.94|516.34|513.94|516.08|513.68|0
1656491730000|2022-06-29 08:35:30|516.25|513.85|516.17|513.77|516.25|513.85|516.17|513.77|0
1656491740000|2022-06-29 08:35:40|516.08|513.68|515.58|513.18|516.08|513.68|515.58|513.18|0
1656491760000|2022-06-29 08:36:00|515.5|513.1|515.91|513.51|515.91|513.51|515.5|513.1|0
1656491770000|2022-06-29 08:36:10|516.25|513.85|516.42|514.02|516.42|514.02|516.25|513.85|0
1656491780000|2022-06-29 08:36:20|516.25|513.85|516.25|513.85|516.42|514.02|516.25|513.85|0
1656491790000|2022-06-29 08:36:30|516.17|513.77|516.17|513.77|516.17|513.77|516.17|513.77|0
1656491800000|2022-06-29 08:36:40|516|513.6|516.08|513.68|516.08|513.68|515.91|513.51|0
1656491810000|2022-06-29 08:36:50|516.17|513.77|516.08|513.68|516.25|513.85|516.08|513.68|0
1656491820000|2022-06-29 08:37:00|516|513.6|516.17|513.77|516.17|513.77|515.91|513.51|0
1656491830000|2022-06-29 08:37:10|516.08|513.68|516.42|514.02|516.42|514.02|516.08|513.68|0
1656491840000|2022-06-29 08:37:20|516.67|514.27|515.91|513.51|516.67|514.27|515.74|513.34|0
1656491850000|2022-06-29 08:37:30|515.5|513.1|515.24|512.84|515.5|513.1|515.16|512.76|0
1656491860000|2022-06-29 08:37:40|515.41|513.01|515.07|512.67|515.41|513.01|514.9|512.5|0
1656491870000|2022-06-29 08:37:50|514.9|512.5|514.74|512.34|514.9|512.5|514.74|512.34|0
1656491880000|2022-06-29 08:38:00|514.99|512.59|514.57|512.17|514.99|512.59|514.57|512.17|0
1656491890000|2022-06-29 08:38:10|514.32|511.92|513.9|511.5|514.32|511.92|513.9|511.5|0
1656491900000|2022-06-29 08:38:20|514.06|511.66|514.74|512.34|514.74|512.34|514.06|511.66|0
1656491910000|2022-06-29 08:38:30|514.49|512.09|514.57|512.17|514.57|512.17|514.4|512|0
1656491920000|2022-06-29 08:38:40|514.4|512|514.74|512.34|514.74|512.34|514.4|512|0
1656491930000|2022-06-29 08:38:50|514.9|512.5|514.99|512.59|515.07|512.67|514.9|512.5|0
1656491940000|2022-06-29 08:39:00|514.57|512.17|514.4|512|514.57|512.17|514.23|511.83|0
1656491950000|2022-06-29 08:39:10|514.49|512.09|514.82|512.42|514.82|512.42|514.49|512.09|0
1656491960000|2022-06-29 08:39:20|514.9|512.5|515.07|512.67|515.16|512.76|514.9|512.5|0
1656491970000|2022-06-29 08:39:30|514.99|512.59|514.99|512.59|514.99|512.59|514.99|512.59|0
1656491980000|2022-06-29 08:39:40|515.24|512.84|515.24|512.84|515.24|512.84|515.16|512.76|0
1656491990000|2022-06-29 08:39:50|515.58|513.18|515.66|513.26|515.66|513.26|515.58|513.18|0
1656492000000|2022-06-29 08:40:00|515.74|513.34|515.74|513.34|515.83|513.43|515.74|513.34|0
1656492010000|2022-06-29 08:40:10|515.66|513.26|515.91|513.51|515.91|513.51|515.66|513.26|0
1656492020000|2022-06-29 08:40:20|515.83|513.43|515.91|513.51|515.91|513.51|515.74|513.34|0
1656492030000|2022-06-29 08:40:30|516|513.6|516.17|513.77|516.17|513.77|515.91|513.51|0
1656492040000|2022-06-29 08:40:40|516.08|513.68|516.25|513.85|516.25|513.85|516.08|513.68|0
1656492050000|2022-06-29 08:40:50|516.08|513.68|515.91|513.51|516.17|513.77|515.91|513.51|0
1656492060000|2022-06-29 08:41:00|516|513.6|515.83|513.43|516|513.6|515.83|513.43|0
1656492070000|2022-06-29 08:41:10|515.66|513.26|515.74|513.34|515.74|513.34|515.66|513.26|0
1656492080000|2022-06-29 08:41:20|515.83|513.43|515.83|513.43|515.83|513.43|515.83|513.43|0
1656492090000|2022-06-29 08:41:30|515.58|513.18|515.58|513.18|515.58|513.18|515.41|513.01|0
1656492100000|2022-06-29 08:41:40|516.08|513.68|516.17|513.77|516.17|513.77|516.08|513.68|0
1656492110000|2022-06-29 08:41:50|516.08|513.68|516.25|513.85|516.25|513.85|516.08|513.68|0
1656492120000|2022-06-29 08:42:00|516.59|514.19|516.59|514.19|516.59|514.19|516.59|514.19|0
1656492130000|2022-06-29 08:42:10|516.67|514.27|516.92|514.52|516.92|514.52|516.67|514.27|0
1656492140000|2022-06-29 08:42:20|517.26|514.86|517.26|514.86|517.26|514.86|517.09|514.69|0
1656492150000|2022-06-29 08:42:30|517.6|515.2|517.52|515.12|517.76|515.36|517.52|515.12|0
1656492160000|2022-06-29 08:42:40|517.43|515.03|517.52|515.12|517.6|515.2|517.43|515.03|0
1656492170000|2022-06-29 08:42:50|517.43|515.03|517.26|514.86|517.43|515.03|517.26|514.86|0
1656492180000|2022-06-29 08:43:00|517.09|514.69|517.09|514.69|517.26|514.86|516.92|514.52|0
1656492190000|2022-06-29 08:43:10|516.75|514.35|516.75|514.35|516.75|514.35|516.67|514.27|0
1656492200000|2022-06-29 08:43:20|516.92|514.52|516.67|514.27|516.92|514.52|516.67|514.27|0
1656492210000|2022-06-29 08:43:30|516.58|514.18|516.75|514.35|516.75|514.35|516.58|514.18|0
1656492220000|2022-06-29 08:43:40|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1656492230000|2022-06-29 08:43:50|516.67|514.27|516.58|514.18|516.75|514.35|516.58|514.18|0
1656492240000|2022-06-29 08:44:00|516.67|514.27|516.58|514.18|516.67|514.27|516.58|514.18|0
1656492250000|2022-06-29 08:44:10|516.67|514.27|516.92|514.52|516.92|514.52|516.67|514.27|0
1656492260000|2022-06-29 08:44:20|517.26|514.86|517.26|514.86|517.26|514.86|517.26|514.86|0
1656492270000|2022-06-29 08:44:30|517.09|514.69|516.58|514.18|517.09|514.69|516.58|514.18|0
1656492280000|2022-06-29 08:44:40|516.5|514.1|516.42|514.02|516.58|514.18|516.42|514.02|0
1656492290000|2022-06-29 08:44:50|516.58|514.18|516.5|514.1|516.58|514.18|516.5|514.1|0
1656492300000|2022-06-29 08:45:00|516.42|514.02|516.25|513.85|516.42|514.02|516.25|513.85|0
1656492310000|2022-06-29 08:45:10|516.42|514.02|516.5|514.1|516.67|514.27|516.42|514.02|0
1656492320000|2022-06-29 08:45:20|516.42|514.02|516.42|514.02|516.42|514.02|516.33|513.93|0
1656492330000|2022-06-29 08:45:30|516.58|514.18|516.58|514.18|516.58|514.18|516.58|514.18|0
1656492340000|2022-06-29 08:45:40|516.75|514.35|516.67|514.27|516.75|514.35|516.67|514.27|0
1656492350000|2022-06-29 08:45:50|516.75|514.35|516.75|514.35|516.75|514.35|516.67|514.27|0
1656492360000|2022-06-29 08:46:00|516.67|514.27|516.92|514.52|516.92|514.52|516.67|514.27|0
1656492380000|2022-06-29 08:46:20|517.18|514.78|517.09|514.69|517.26|514.86|517.09|514.69|0
1656492390000|2022-06-29 08:46:30|516.92|514.52|516.92|514.52|516.92|514.52|516.92|514.52|0
1656492400000|2022-06-29 08:46:40|517.01|514.61|516.08|513.68|517.01|514.61|516.08|513.68|0
1656492410000|2022-06-29 08:46:50|516.25|513.85|515.91|513.51|516.25|513.85|515.91|513.51|0
1656492420000|2022-06-29 08:47:00|516|513.6|516|513.6|516.08|513.68|516|513.6|0
1656492430000|2022-06-29 08:47:10|516.08|513.68|515.91|513.51|516.08|513.68|515.83|513.43|0
1656492440000|2022-06-29 08:47:20|516.08|513.68|516.33|513.93|516.33|513.93|516.08|513.68|0
1656492450000|2022-06-29 08:47:30|516.25|513.85|515.91|513.51|516.25|513.85|515.91|513.51|0
1656492460000|2022-06-29 08:47:40|515.74|513.34|515.66|513.26|515.74|513.34|515.66|513.26|0
1656492470000|2022-06-29 08:47:50|515.57|513.17|515.57|513.17|515.57|513.17|515.57|513.17|0
1656492480000|2022-06-29 08:48:00|514.82|512.42|515.4|513|515.4|513|514.82|512.42|0
1656492490000|2022-06-29 08:48:10|515.57|513.17|515.4|513|515.57|513.17|515.4|513|0
1656492500000|2022-06-29 08:48:20|515.07|512.67|514.9|512.5|515.07|512.67|514.9|512.5|0
1656492510000|2022-06-29 08:48:30|515.07|512.67|515.32|512.92|515.49|513.09|515.07|512.67|0
1656492520000|2022-06-29 08:48:40|515.07|512.67|514.9|512.5|515.07|512.67|514.9|512.5|0
1656492530000|2022-06-29 08:48:50|514.99|512.59|516.08|513.68|516.08|513.68|514.99|512.59|0
1656492540000|2022-06-29 08:49:00|516.41|514.01|516.25|513.85|516.41|514.01|516.17|513.77|0
1656492550000|2022-06-29 08:49:10|516.17|513.77|516.17|513.77|516.33|513.93|516.17|513.77|0
1656492560000|2022-06-29 08:49:20|516.08|513.68|516|513.6|516.25|513.85|515.91|513.51|0
1656492570000|2022-06-29 08:49:30|515.91|513.51|516|513.6|516|513.6|515.91|513.51|0
1656492580000|2022-06-29 08:49:40|516.08|513.68|516|513.6|516.08|513.68|515.91|513.51|0
1656492590000|2022-06-29 08:49:50|515.66|513.26|515.74|513.34|515.74|513.34|515.66|513.26|0
1656492600000|2022-06-29 08:50:00|515.91|513.51|515.91|513.51|515.91|513.51|515.74|513.34|0
1656492610000|2022-06-29 08:50:10|515.74|513.34|515.74|513.34|515.91|513.51|515.74|513.34|0
1656492620000|2022-06-29 08:50:20|515.83|513.43|515.74|513.34|515.83|513.43|515.74|513.34|0
1656492630000|2022-06-29 08:50:30|515.91|513.51|515.57|513.17|515.91|513.51|515.57|513.17|0
1656492640000|2022-06-29 08:50:40|515.74|513.34|515.66|513.26|515.74|513.34|515.57|513.17|0
1656492650000|2022-06-29 08:50:50|516.16|513.76|515.66|513.26|516.16|513.76|515.66|513.26|0
1656492660000|2022-06-29 08:51:00|515.74|513.34|515.74|513.34|515.83|513.43|515.74|513.34|0
1656492670000|2022-06-29 08:51:10|515.83|513.43|516.33|513.93|516.33|513.93|515.83|513.43|0
1656492680000|2022-06-29 08:51:20|516.25|513.85|516.16|513.76|516.25|513.85|516.16|513.76|0
1656492690000|2022-06-29 08:51:30|516.25|513.85|516.41|514.01|516.41|514.01|516.08|513.68|0
1656492700000|2022-06-29 08:51:40|516.5|514.1|516.25|513.85|516.5|514.1|516.25|513.85|0
1656492710000|2022-06-29 08:51:50|516.33|513.93|515.91|513.51|516.33|513.93|515.91|513.51|0
1656492720000|2022-06-29 08:52:00|516|513.6|516.24|513.84|516.24|513.84|516|513.6|0
1656492730000|2022-06-29 08:52:10|516|513.6|516|513.6|516|513.6|515.91|513.51|0
1656492740000|2022-06-29 08:52:20|516.08|513.68|516.16|513.76|516.16|513.76|516.08|513.68|0
1656492750000|2022-06-29 08:52:30|516.24|513.84|516.08|513.68|516.24|513.84|516.08|513.68|0
1656492760000|2022-06-29 08:52:40|516.16|513.76|516.41|514.01|516.41|514.01|516.16|513.76|0
1656492770000|2022-06-29 08:52:50|516.33|513.93|516.24|513.84|516.33|513.93|516.08|513.68|0
1656492780000|2022-06-29 08:53:00|516.08|513.68|516.24|513.84|516.24|513.84|515.91|513.51|0
1656492790000|2022-06-29 08:53:10|516.41|514.01|515.91|513.51|516.41|514.01|515.91|513.51|0
1656492800000|2022-06-29 08:53:20|516|513.6|516.08|513.68|516.16|513.76|516|513.6|0
1656492810000|2022-06-29 08:53:30|516.16|513.76|515.57|513.17|516.16|513.76|515.57|513.17|0
1656492820000|2022-06-29 08:53:40|515.74|513.34|515.57|513.17|515.74|513.34|515.57|513.17|0
1656492830000|2022-06-29 08:53:50|515.74|513.34|515.83|513.43|515.83|513.43|515.74|513.34|0
1656492840000|2022-06-29 08:54:00|515.91|513.51|516|513.6|516|513.6|515.91|513.51|0
1656492850000|2022-06-29 08:54:10|516.24|513.84|516.41|514.01|516.41|514.01|516.24|513.84|0
1656492860000|2022-06-29 08:54:20|516.58|514.18|515.91|513.51|516.58|514.18|515.91|513.51|0
1656492870000|2022-06-29 08:54:30|515.99|513.59|516.24|513.84|516.41|514.01|515.99|513.59|0
1656492880000|2022-06-29 08:54:40|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1656492890000|2022-06-29 08:54:50|516.08|513.68|516.24|513.84|516.24|513.84|516.08|513.68|0
1656492900000|2022-06-29 08:55:00|515.83|513.43|515.66|513.26|515.83|513.43|515.66|513.26|0
1656492910000|2022-06-29 08:55:10|515.74|513.34|515.66|513.26|515.74|513.34|515.66|513.26|0
1656492920000|2022-06-29 08:55:20|515.57|513.17|515.74|513.34|515.74|513.34|515.57|513.17|0
1656492930000|2022-06-29 08:55:30|515.83|513.43|515.91|513.51|515.91|513.51|515.83|513.43|0
1656492940000|2022-06-29 08:55:40|515.74|513.34|515.57|513.17|515.74|513.34|515.57|513.17|0
1656492950000|2022-06-29 08:55:50|515.49|513.09|515.4|513|515.49|513.09|515.4|513|0
1656492960000|2022-06-29 08:56:00|515.57|513.17|515.49|513.09|515.57|513.17|515.49|513.09|0
1656492970000|2022-06-29 08:56:10|515.4|513|515.23|512.83|515.49|513.09|515.07|512.67|0
1656492980000|2022-06-29 08:56:20|515.07|512.67|515.57|513.17|515.57|513.17|515.07|512.67|0
1656492990000|2022-06-29 08:56:30|515.4|513|515.4|513|515.4|513|515.4|513|0
1656493000000|2022-06-29 08:56:40|515.32|512.92|515.91|513.51|515.91|513.51|515.32|512.92|0
1656493010000|2022-06-29 08:56:50|515.74|513.34|515.57|513.17|515.74|513.34|515.57|513.17|0
1656493020000|2022-06-29 08:57:00|515.66|513.26|515.74|513.34|515.74|513.34|515.66|513.26|0
1656493030000|2022-06-29 08:57:10|515.83|513.43|515.83|513.43|515.83|513.43|515.83|513.43|0
1656493040000|2022-06-29 08:57:20|515.74|513.34|515.74|513.34|515.74|513.34|515.74|513.34|0
1656493070000|2022-06-29 08:57:50|515.91|513.51|515.4|513|515.91|513.51|515.4|513|0
1656493080000|2022-06-29 08:58:00|515.57|513.17|515.83|513.43|515.91|513.51|515.49|513.09|0
1656493090000|2022-06-29 08:58:10|515.91|513.51|515.91|513.51|515.91|513.51|515.74|513.34|0
1656493100000|2022-06-29 08:58:20|515.74|513.34|515.91|513.51|515.91|513.51|515.74|513.34|0
1656493120000|2022-06-29 08:58:40|515.99|513.59|516.33|513.93|516.33|513.93|515.99|513.59|0
1656493130000|2022-06-29 08:58:50|516.41|514.01|516.5|514.1|516.5|514.1|516.41|514.01|0
1656493140000|2022-06-29 08:59:00|516.41|514.01|516.07|513.67|516.41|514.01|516.07|513.67|0
1656493150000|2022-06-29 08:59:10|516.16|513.76|516.24|513.84|516.24|513.84|516.16|513.76|0
1656493160000|2022-06-29 08:59:20|516.16|513.76|516.24|513.84|516.24|513.84|516.16|513.76|0
1656493170000|2022-06-29 08:59:30|516.16|513.76|515.91|513.51|516.16|513.76|515.91|513.51|0
1656493180000|2022-06-29 08:59:40|515.74|513.34|516.07|513.67|516.07|513.67|515.74|513.34|0
1656493190000|2022-06-29 08:59:50|516.24|513.84|516.24|513.84|516.24|513.84|516.07|513.67|0
1656493200000|2022-06-29 09:00:00|516.58|514.18|516.41|514.01|516.58|514.18|516.41|514.01|0
1656493210000|2022-06-29 09:00:10|516.33|513.93|516.58|514.18|516.58|514.18|516.33|513.93|0
1656493220000|2022-06-29 09:00:20|516.67|514.27|516.67|514.27|516.67|514.27|516.67|514.27|0
1656493230000|2022-06-29 09:00:30|516.75|514.35|516.58|514.18|516.75|514.35|516.58|514.18|0
1656493240000|2022-06-29 09:00:40|516.75|514.35|516.58|514.18|516.75|514.35|516.58|514.18|0
1656493260000|2022-06-29 09:01:00|516.75|514.35|516.58|514.18|516.75|514.35|516.58|514.18|0
1656493270000|2022-06-29 09:01:10|516.83|514.43|516.83|514.43|516.83|514.43|516.75|514.35|0
1656493280000|2022-06-29 09:01:20|516.92|514.52|516.75|514.35|516.92|514.52|516.75|514.35|0
1656493300000|2022-06-29 09:01:40|516.58|514.18|516.41|514.01|516.58|514.18|516.41|514.01|0
1656493310000|2022-06-29 09:01:50|516.5|514.1|516.07|513.67|516.58|514.18|516.07|513.67|0
1656493320000|2022-06-29 09:02:00|516.16|513.76|516.24|513.84|516.24|513.84|516.16|513.76|0
1656493330000|2022-06-29 09:02:10|516.5|514.1|516.41|514.01|516.5|514.1|516.41|514.01|0
1656493340000|2022-06-29 09:02:20|516.24|513.84|516.16|513.76|516.24|513.84|516.07|513.67|0
1656493350000|2022-06-29 09:02:30|516.07|513.67|516.24|513.84|516.24|513.84|516.07|513.67|0
1656493370000|2022-06-29 09:02:50|516.92|514.52|516.92|514.52|516.92|514.52|516.75|514.35|0
1656493380000|2022-06-29 09:03:00|516.83|514.43|516.83|514.43|516.83|514.43|516.83|514.43|0
1656493390000|2022-06-29 09:03:10|516.92|514.52|517.08|514.68|517.08|514.68|516.92|514.52|0
1656493400000|2022-06-29 09:03:20|517.17|514.77|516.24|513.84|517.17|514.77|516.24|513.84|0
1656493410000|2022-06-29 09:03:30|516.07|513.67|516.07|513.67|516.16|513.76|516.07|513.67|0
1656493420000|2022-06-29 09:03:40|515.99|513.59|515.99|513.59|516.07|513.67|515.9|513.5|0
1656493430000|2022-06-29 09:03:50|516.16|513.76|516.24|513.84|516.24|513.84|516.16|513.76|0
1656493440000|2022-06-29 09:04:00|516.33|513.93|516.41|514.01|516.41|514.01|516.33|513.93|0
1656493450000|2022-06-29 09:04:10|516.5|514.1|516.07|513.67|516.5|514.1|516.07|513.67|0
1656493460000|2022-06-29 09:04:20|515.99|513.59|516.07|513.67|516.16|513.76|515.99|513.59|0
1656493470000|2022-06-29 09:04:30|516.24|513.84|515.57|513.17|516.24|513.84|515.57|513.17|0
1656493480000|2022-06-29 09:04:40|515.49|513.09|515.4|513|515.49|513.09|515.4|513|0
1656493490000|2022-06-29 09:04:50|515.23|512.83|514.98|512.58|515.32|512.92|514.98|512.58|0
1656493500000|2022-06-29 09:05:00|514.89|512.49|515.06|512.66|515.23|512.83|514.89|512.49|0
1656493510000|2022-06-29 09:05:10|515.15|512.75|515.4|513|515.4|513|515.15|512.75|0
1656493520000|2022-06-29 09:05:20|515.23|512.83|515.06|512.66|515.23|512.83|515.06|512.66|0
1656493530000|2022-06-29 09:05:30|514.73|512.33|514.56|512.16|514.73|512.33|514.56|512.16|0
1656493540000|2022-06-29 09:05:40|515.15|512.75|514.98|512.58|515.15|512.75|514.89|512.49|0
1656493550000|2022-06-29 09:05:50|514.73|512.33|515.4|513|515.4|513|514.73|512.33|0
1656493560000|2022-06-29 09:06:00|515.06|512.66|515.06|512.66|515.06|512.66|515.06|512.66|0
1656493570000|2022-06-29 09:06:10|514.98|512.58|514.65|512.25|514.98|512.58|514.65|512.25|0
1656493580000|2022-06-29 09:06:20|514.81|512.41|514.89|512.49|514.98|512.58|514.81|512.41|0
1656493590000|2022-06-29 09:06:30|515.06|512.66|515.06|512.66|515.06|512.66|515.06|512.66|0
1656493600000|2022-06-29 09:06:40|514.98|512.58|515.15|512.75|515.23|512.83|514.98|512.58|0
1656493610000|2022-06-29 09:06:50|515.23|512.83|515.57|513.17|515.57|513.17|515.23|512.83|0
1656493620000|2022-06-29 09:07:00|515.49|513.09|515.4|513|515.49|513.09|515.4|513|0
1656493630000|2022-06-29 09:07:10|515.32|512.92|515.32|512.92|515.32|512.92|515.32|512.92|0
1656493640000|2022-06-29 09:07:20|515.4|513|515.32|512.92|515.4|513|515.32|512.92|0
1656493650000|2022-06-29 09:07:30|515.4|513|515.49|513.09|515.49|513.09|515.4|513|0
1656493660000|2022-06-29 09:07:40|515.4|513|515.4|513|515.4|513|515.32|512.92|0
1656493670000|2022-06-29 09:07:50|515.23|512.83|515.23|512.83|515.23|512.83|515.23|512.83|0
1656493680000|2022-06-29 09:08:00|514.89|512.49|515.06|512.66|515.06|512.66|514.89|512.49|0
1656493690000|2022-06-29 09:08:10|514.89|512.49|515.06|512.66|515.06|512.66|514.89|512.49|0
1656493700000|2022-06-29 09:08:20|515.32|512.92|515.73|513.33|515.73|513.33|515.32|512.92|0
1656493710000|2022-06-29 09:08:30|515.57|513.17|515.49|513.09|515.57|513.17|515.15|512.75|0
1656493720000|2022-06-29 09:08:40|515.57|513.17|515.73|513.33|515.73|513.33|515.57|513.17|0
1656493730000|2022-06-29 09:08:50|515.57|513.17|515.4|513|515.57|513.17|515.4|513|0
1656493740000|2022-06-29 09:09:00|515.23|512.83|515.4|513|515.4|513|515.23|512.83|0
1656493750000|2022-06-29 09:09:10|515.23|512.83|515.06|512.66|515.23|512.83|515.06|512.66|0
1656493760000|2022-06-29 09:09:20|515.23|512.83|515.4|513|515.4|513|515.23|512.83|0
1656493770000|2022-06-29 09:09:30|515.57|513.17|515.49|513.09|515.57|513.17|515.49|513.09|0
1656493780000|2022-06-29 09:09:40|515.32|512.92|515.49|513.09|515.49|513.09|515.32|512.92|0
1656493790000|2022-06-29 09:09:50|515.32|512.92|515.4|513|515.4|513|515.23|512.83|0
1656493800000|2022-06-29 09:10:00|515.32|512.92|515.06|512.66|515.32|512.92|514.98|512.58|0
1656493810000|2022-06-29 09:10:10|514.89|512.49|515.06|512.66|515.06|512.66|514.89|512.49|0
1656493820000|2022-06-29 09:10:20|514.89|512.49|514.81|512.41|514.89|512.49|514.81|512.41|0
1656493830000|2022-06-29 09:10:30|514.98|512.58|514.89|512.49|514.98|512.58|514.72|512.32|0
1656493840000|2022-06-29 09:10:40|514.72|512.32|514.72|512.32|514.81|512.41|514.72|512.32|0
1656493850000|2022-06-29 09:10:50|514.98|512.58|514.98|512.58|514.98|512.58|514.98|512.58|0
1656493860000|2022-06-29 09:11:00|514.89|512.49|515.23|512.83|515.23|512.83|514.89|512.49|0
1656493870000|2022-06-29 09:11:10|514.98|512.58|514.72|512.32|514.98|512.58|514.72|512.32|0
1656493880000|2022-06-29 09:11:20|514.81|512.41|514.81|512.41|514.81|512.41|514.81|512.41|0
1656493890000|2022-06-29 09:11:30|514.89|512.49|514.89|512.49|514.89|512.49|514.89|512.49|0
1656493900000|2022-06-29 09:11:40|514.64|512.24|514.64|512.24|514.72|512.32|514.64|512.24|0
1656493910000|2022-06-29 09:11:50|514.56|512.16|514.48|512.08|514.64|512.24|514.48|512.08|0
1656493920000|2022-06-29 09:12:00|514.39|511.99|514.22|511.82|514.39|511.99|514.22|511.82|0
1656493930000|2022-06-29 09:12:10|514.31|511.91|514.22|511.82|514.31|511.91|514.05|511.65|0
1656493940000|2022-06-29 09:12:20|514.39|511.99|514.05|511.65|514.39|511.99|514.05|511.65|0
1656493950000|2022-06-29 09:12:30|514.22|511.82|514.14|511.74|514.22|511.82|514.14|511.74|0
1656493970000|2022-06-29 09:12:50|514.05|511.65|514.31|511.91|514.31|511.91|514.05|511.65|0
1656493980000|2022-06-29 09:13:00|514.22|511.82|514.98|512.58|514.98|512.58|514.22|511.82|0
1656493990000|2022-06-29 09:13:10|514.89|512.49|514.89|512.49|515.15|512.75|514.89|512.49|0
1656494000000|2022-06-29 09:13:20|514.72|512.32|514.72|512.32|514.72|512.32|514.72|512.32|0
1656494010000|2022-06-29 09:13:30|514.81|512.41|515.06|512.66|515.06|512.66|514.81|512.41|0
1656494020000|2022-06-29 09:13:40|515.15|512.75|515.06|512.66|515.15|512.75|515.06|512.66|0
1656494030000|2022-06-29 09:13:50|514.98|512.58|514.81|512.41|514.98|512.58|514.72|512.32|0
1656494040000|2022-06-29 09:14:00|514.72|512.32|514.64|512.24|514.72|512.32|514.64|512.24|0
1656494050000|2022-06-29 09:14:10|515.23|512.83|514.89|512.49|515.23|512.83|514.89|512.49|0
1656494060000|2022-06-29 09:14:20|515.06|512.66|515.06|512.66|515.06|512.66|515.06|512.66|0
1656494070000|2022-06-29 09:14:30|515.4|513|515.23|512.83|515.4|513|515.23|512.83|0
1656494080000|2022-06-29 09:14:40|515.4|513|515.4|513|515.4|513|515.4|513|0
1656494090000|2022-06-29 09:14:50|515.32|512.92|515.32|512.92|515.32|512.92|515.23|512.83|0
1656494100000|2022-06-29 09:15:00|515.4|513|515.56|513.16|515.56|513.16|515.32|512.92|0
1656494110000|2022-06-29 09:15:10|515.48|513.08|515.23|512.83|515.48|513.08|515.23|512.83|0
1656494120000|2022-06-29 09:15:20|515.32|512.92|515.32|512.92|515.32|512.92|515.23|512.83|0
1656494130000|2022-06-29 09:15:30|514.89|512.49|515.23|512.83|515.23|512.83|514.89|512.49|0
1656494140000|2022-06-29 09:15:40|515.15|512.75|515.48|513.08|515.48|513.08|515.15|512.75|0
1656494150000|2022-06-29 09:15:50|515.4|513|515.56|513.16|515.56|513.16|515.4|513|0
1656494160000|2022-06-29 09:16:00|515.73|513.33|515.4|513|515.73|513.33|515.4|513|0
1656494170000|2022-06-29 09:16:10|515.23|512.83|515.48|513.08|515.48|513.08|515.23|512.83|0
1656494180000|2022-06-29 09:16:20|515.23|512.83|515.23|512.83|515.23|512.83|515.15|512.75|0
1656494190000|2022-06-29 09:16:30|515.06|512.66|515.23|512.83|515.4|513|515.06|512.66|0
1656494210000|2022-06-29 09:16:50|515.4|513|515.4|513|515.4|513|515.4|513|0
1656494220000|2022-06-29 09:17:00|515.23|512.83|515.06|512.66|515.23|512.83|515.06|512.66|0
1656494230000|2022-06-29 09:17:10|514.89|512.49|515.15|512.75|515.15|512.75|514.89|512.49|0
1656494240000|2022-06-29 09:17:20|515.23|512.83|515.23|512.83|515.23|512.83|515.06|512.66|0
1656494250000|2022-06-29 09:17:30|515.15|512.75|515.15|512.75|515.15|512.75|515.15|512.75|0
1656494260000|2022-06-29 09:17:40|515.23|512.83|515.4|513|515.4|513|515.23|512.83|0
1656494270000|2022-06-29 09:17:50|515.48|513.08|515.65|513.25|515.65|513.25|515.48|513.08|0
1656494280000|2022-06-29 09:18:00|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1656494290000|2022-06-29 09:18:10|515.73|513.33|515.39|512.99|515.73|513.33|515.31|512.91|0
1656494300000|2022-06-29 09:18:20|515.31|512.91|515.31|512.91|515.39|512.99|515.31|512.91|0
1656494310000|2022-06-29 09:18:30|515.39|512.99|515.23|512.83|515.39|512.99|515.23|512.83|0
1656494320000|2022-06-29 09:18:40|515.15|512.75|515.15|512.75|515.15|512.75|515.15|512.75|0
1656494330000|2022-06-29 09:18:50|515.06|512.66|515.15|512.75|515.15|512.75|515.06|512.66|0
1656494340000|2022-06-29 09:19:00|515.23|512.83|515.56|513.16|515.56|513.16|515.23|512.83|0
1656494350000|2022-06-29 09:19:10|515.73|513.33|515.9|513.5|515.9|513.5|515.73|513.33|0
1656494360000|2022-06-29 09:19:20|516.07|513.67|515.82|513.42|516.07|513.67|515.82|513.42|0
1656494370000|2022-06-29 09:19:30|515.56|513.16|515.73|513.33|515.73|513.33|515.56|513.16|0
1656494380000|2022-06-29 09:19:40|515.9|513.5|515.73|513.33|515.9|513.5|515.73|513.33|0
1656494400000|2022-06-29 09:20:00|515.9|513.5|515.73|513.33|515.9|513.5|515.73|513.33|0
1656494410000|2022-06-29 09:20:10|515.9|513.5|515.56|513.16|515.9|513.5|515.56|513.16|0
1656494420000|2022-06-29 09:20:20|515.73|513.33|515.73|513.33|515.73|513.33|515.73|513.33|0
1656494440000|2022-06-29 09:20:40|515.82|513.42|515.9|513.5|515.9|513.5|515.82|513.42|0
1656494450000|2022-06-29 09:20:50|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1656494460000|2022-06-29 09:21:00|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1656494470000|2022-06-29 09:21:10|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1656494480000|2022-06-29 09:21:20|515.65|513.25|515.65|513.25|515.65|513.25|515.65|513.25|0
1656494490000|2022-06-29 09:21:30|515.56|513.16|515.56|513.16|515.56|513.16|515.56|513.16|0
1656494500000|2022-06-29 09:21:40|515.73|513.33|515.9|513.5|515.9|513.5|515.73|513.33|0
1656494520000|2022-06-29 09:22:00|515.73|513.33|515.73|513.33|515.82|513.42|515.73|513.33|0
1656494530000|2022-06-29 09:22:10|515.82|513.42|515.9|513.5|515.9|513.5|515.82|513.42|0
1656494550000|2022-06-29 09:22:30|516.4|514|516.24|513.84|516.4|514|516.24|513.84|0
1656494560000|2022-06-29 09:22:40|516.23|513.83|516.4|514|516.4|514|516.23|513.83|0
1656494570000|2022-06-29 09:22:50|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1656494590000|2022-06-29 09:23:10|516.32|513.92|516.57|514.17|516.57|514.17|516.32|513.92|0
1656494600000|2022-06-29 09:23:20|516.4|514|516.4|514|516.4|514|516.4|514|0
1656494610000|2022-06-29 09:23:30|516.23|513.83|516.07|513.67|516.23|513.83|516.07|513.67|0
1656494620000|2022-06-29 09:23:40|516.15|513.75|516.4|514|516.4|514|516.15|513.75|0
1656494630000|2022-06-29 09:23:50|516.32|513.92|516.07|513.67|516.32|513.92|516.07|513.67|0
1656494640000|2022-06-29 09:24:00|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1656494650000|2022-06-29 09:24:10|515.99|513.59|515.99|513.59|515.99|513.59|515.99|513.59|0
1656494660000|2022-06-29 09:24:20|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1656494670000|2022-06-29 09:24:30|515.99|513.59|515.99|513.59|516.07|513.67|515.99|513.59|0
1656494680000|2022-06-29 09:24:40|516.07|513.67|516.23|513.83|516.23|513.83|516.07|513.67|0
1656494690000|2022-06-29 09:24:50|516.32|513.92|516.23|513.83|516.32|513.92|516.23|513.83|0
1656494700000|2022-06-29 09:25:00|516.15|513.75|516.23|513.83|516.23|513.83|516.15|513.75|0
1656494710000|2022-06-29 09:25:10|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1656494720000|2022-06-29 09:25:20|515.9|513.5|515.9|513.5|516.07|513.67|515.9|513.5|0
1656494730000|2022-06-29 09:25:30|515.98|513.58|515.9|513.5|515.98|513.58|515.9|513.5|0
1656494760000|2022-06-29 09:26:00|515.82|513.42|515.9|513.5|515.9|513.5|515.82|513.42|0
1656494770000|2022-06-29 09:26:10|515.98|513.58|515.82|513.42|515.98|513.58|515.73|513.33|0
1656494780000|2022-06-29 09:26:20|515.73|513.33|515.98|513.58|515.98|513.58|515.73|513.33|0
1656494790000|2022-06-29 09:26:30|515.9|513.5|515.98|513.58|515.98|513.58|515.9|513.5|0
1656494800000|2022-06-29 09:26:40|516.07|513.67|516.07|513.67|516.15|513.75|515.98|513.58|0
1656494810000|2022-06-29 09:26:50|515.98|513.58|516.23|513.83|516.23|513.83|515.98|513.58|0
1656494820000|2022-06-29 09:27:00|516.32|513.92|516.4|514|516.4|514|516.32|513.92|0
1656494830000|2022-06-29 09:27:10|516.57|514.17|516.57|514.17|516.57|514.17|516.57|514.17|0
1656494840000|2022-06-29 09:27:20|516.4|514|516.23|513.83|516.4|514|516.23|513.83|0
1656494850000|2022-06-29 09:27:30|516.32|513.92|516.32|513.92|516.4|514|516.32|513.92|0
1656494860000|2022-06-29 09:27:40|516.4|514|516.4|514|516.49|514.09|516.23|513.83|0
1656494870000|2022-06-29 09:27:50|516.23|513.83|516.23|513.83|516.23|513.83|516.23|513.83|0
1656494880000|2022-06-29 09:28:00|515.98|513.58|515.82|513.42|515.98|513.58|515.82|513.42|0
1656494890000|2022-06-29 09:28:10|515.9|513.5|515.9|513.5|515.9|513.5|515.82|513.42|0
1656494900000|2022-06-29 09:28:20|515.98|513.58|515.98|513.58|515.98|513.58|515.98|513.58|0
1656494910000|2022-06-29 09:28:30|515.9|513.5|515.9|513.5|515.9|513.5|515.9|513.5|0
1656494920000|2022-06-29 09:28:40|515.98|513.58|515.98|513.58|515.98|513.58|515.98|513.58|0
1656494930000|2022-06-29 09:28:50|516.06|513.66|516.83|514.43|516.83|514.43|516.06|513.66|0
1656494940000|2022-06-29 09:29:00|516.74|514.34|516.23|513.83|516.74|514.34|516.23|513.83|0
1656494950000|2022-06-29 09:29:10|516.4|514|516.4|514|516.4|514|516.23|513.83|0
1656494960000|2022-06-29 09:29:20|516.32|513.92|516.06|513.66|516.32|513.92|516.06|513.66|0
1656494970000|2022-06-29 09:29:30|516.15|513.75|516.06|513.66|516.15|513.75|516.06|513.66|0
1656494980000|2022-06-29 09:29:40|516.15|513.75|516.23|513.83|516.32|513.92|516.15|513.75|0
1656494990000|2022-06-29 09:29:50|516.32|513.92|516.23|513.83|516.4|514|516.23|513.83|0
1656495000000|2022-06-29 09:30:00|516.4|514|516.57|514.17|516.57|514.17|516.4|514|0
1656495010000|2022-06-29 09:30:10|516.66|514.26|516.57|514.17|516.66|514.26|516.57|514.17|0
1656495030000|2022-06-29 09:30:30|516.83|514.43|516.91|514.51|516.91|514.51|516.83|514.43|0
1656495040000|2022-06-29 09:30:40|517.07|514.67|517.24|514.84|517.24|514.84|517.07|514.67|0
1656495050000|2022-06-29 09:30:50|517.33|514.93|517.75|515.35|517.75|515.35|517.33|514.93|0
1656495060000|2022-06-29 09:31:00|517.84|515.44|517.92|515.52|517.92|515.52|517.84|515.44|0
1656495070000|2022-06-29 09:31:10|518.09|515.69|518.42|516.02|518.42|516.02|518.09|515.69|0
1656495080000|2022-06-29 09:31:20|518.76|516.36|518.76|516.36|518.76|516.36|518.76|516.36|0
1656495090000|2022-06-29 09:31:30|518.85|516.45|519.1|516.7|519.1|516.7|518.85|516.45|0
1656495100000|2022-06-29 09:31:40|518.93|516.53|519.1|516.7|519.1|516.7|518.93|516.53|0
1656495120000|2022-06-29 09:32:00|519.02|516.62|519.27|516.87|519.27|516.87|519.02|516.62|0
1656495130000|2022-06-29 09:32:10|518.93|516.53|519.1|516.7|519.1|516.7|518.93|516.53|0
1656495140000|2022-06-29 09:32:20|519.27|516.87|518.93|516.53|519.27|516.87|518.93|516.53|0
1656495150000|2022-06-29 09:32:30|519.02|516.62|519.1|516.7|519.1|516.7|519.02|516.62|0
1656495160000|2022-06-29 09:32:40|518.93|516.53|519.1|516.7|519.1|516.7|518.93|516.53|0
1656495170000|2022-06-29 09:32:50|519.27|516.87|519.61|517.21|519.61|517.21|519.27|516.87|0
1656495180000|2022-06-29 09:33:00|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1656495190000|2022-06-29 09:33:10|519.27|516.87|519.36|516.96|519.36|516.96|519.27|516.87|0
1656495200000|2022-06-29 09:33:20|519.27|516.87|519.61|517.21|519.61|517.21|519.27|516.87|0
1656495210000|2022-06-29 09:33:30|519.52|517.12|519.44|517.04|519.61|517.21|519.44|517.04|0
1656495220000|2022-06-29 09:33:40|519.27|516.87|519.1|516.7|519.27|516.87|519.1|516.7|0
1656495230000|2022-06-29 09:33:50|518.93|516.53|518.76|516.36|518.93|516.53|518.76|516.36|0
1656495240000|2022-06-29 09:34:00|518.68|516.28|518.93|516.53|518.93|516.53|518.59|516.19|0
1656495250000|2022-06-29 09:34:10|519.02|516.62|518.93|516.53|519.1|516.7|518.93|516.53|0
1656495260000|2022-06-29 09:34:20|519.1|516.7|519.27|516.87|519.27|516.87|519.1|516.7|0
1656495270000|2022-06-29 09:34:30|519.44|517.04|519.61|517.21|519.61|517.21|519.44|517.04|0
1656495280000|2022-06-29 09:34:40|519.44|517.04|519.61|517.21|519.61|517.21|519.44|517.04|0
1656495290000|2022-06-29 09:34:50|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1656495300000|2022-06-29 09:35:00|519.61|517.21|519.61|517.21|519.77|517.37|519.61|517.21|0
1656495310000|2022-06-29 09:35:10|519.69|517.29|519.52|517.12|519.77|517.37|519.52|517.12|0
1656495320000|2022-06-29 09:35:20|519.77|517.37|519.44|517.04|519.77|517.37|519.44|517.04|0
1656495330000|2022-06-29 09:35:30|519.36|516.96|519.27|516.87|519.36|516.96|519.27|516.87|0
1656495340000|2022-06-29 09:35:40|519.44|517.04|519.77|517.37|519.77|517.37|519.44|517.04|0
1656495350000|2022-06-29 09:35:50|519.69|517.29|519.69|517.29|519.86|517.46|519.69|517.29|0
1656495360000|2022-06-29 09:36:00|519.77|517.37|519.77|517.37|519.86|517.46|519.77|517.37|0
1656495370000|2022-06-29 09:36:10|519.61|517.21|520.28|517.88|520.28|517.88|519.61|517.21|0
1656495380000|2022-06-29 09:36:20|520.2|517.8|520.28|517.88|520.28|517.88|520.2|517.8|0
1656495390000|2022-06-29 09:36:30|520.11|517.71|520.11|517.71|520.28|517.88|520.11|517.71|0
1656495400000|2022-06-29 09:36:40|520.28|517.88|520.28|517.88|520.28|517.88|520.2|517.8|0
1656495410000|2022-06-29 09:36:50|520.11|517.71|520.28|517.88|520.28|517.88|519.94|517.54|0
1656495420000|2022-06-29 09:37:00|520.11|517.71|520.11|517.71|520.28|517.88|520.11|517.71|0
1656495430000|2022-06-29 09:37:10|520.28|517.88|520.11|517.71|520.28|517.88|520.11|517.71|0
1656495440000|2022-06-29 09:37:20|520.28|517.88|520.28|517.88|520.45|518.05|520.28|517.88|0
1656495450000|2022-06-29 09:37:30|520.45|518.05|520.45|518.05|520.45|518.05|520.28|517.88|0
1656495460000|2022-06-29 09:37:40|520.62|518.22|520.71|518.31|520.71|518.31|520.62|518.22|0
1656495470000|2022-06-29 09:37:50|520.79|518.39|520.62|518.22|520.79|518.39|520.54|518.14|0
1656495480000|2022-06-29 09:38:00|520.45|518.05|520.88|518.48|520.88|518.48|520.45|518.05|0
1656495490000|2022-06-29 09:38:10|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1656495500000|2022-06-29 09:38:20|520.88|518.48|520.79|518.39|520.88|518.48|520.71|518.31|0
1656495510000|2022-06-29 09:38:30|520.62|518.22|520.71|518.31|520.71|518.31|520.62|518.22|0
1656495520000|2022-06-29 09:38:40|520.79|518.39|520.79|518.39|520.79|518.39|520.71|518.31|0
1656495530000|2022-06-29 09:38:50|520.96|518.56|520.88|518.48|520.96|518.56|520.79|518.39|0
1656495540000|2022-06-29 09:39:00|520.96|518.56|520.28|517.88|520.96|518.56|520.28|517.88|0
1656495550000|2022-06-29 09:39:10|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656495560000|2022-06-29 09:39:20|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1656495570000|2022-06-29 09:39:30|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1656495580000|2022-06-29 09:39:40|520.45|518.05|520.45|518.05|520.45|518.05|520.37|517.97|0
1656495590000|2022-06-29 09:39:50|520.54|518.14|520.88|518.48|520.88|518.48|520.54|518.14|0
1656495600000|2022-06-29 09:40:00|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1656495610000|2022-06-29 09:40:10|521.05|518.65|521.13|518.73|521.13|518.73|521.05|518.65|0
1656495630000|2022-06-29 09:40:30|521.05|518.65|520.62|518.22|521.05|518.65|520.62|518.22|0
1656495640000|2022-06-29 09:40:40|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1656495650000|2022-06-29 09:40:50|520.88|518.48|520.71|518.31|520.88|518.48|520.62|518.22|0
1656495660000|2022-06-29 09:41:00|520.62|518.22|520.62|518.22|520.62|518.22|520.45|518.05|0
1656495670000|2022-06-29 09:41:10|520.45|518.05|520.54|518.14|520.54|518.14|520.45|518.05|0
1656495680000|2022-06-29 09:41:20|520.62|518.22|520.37|517.97|520.62|518.22|520.37|517.97|0
1656495690000|2022-06-29 09:41:30|520.54|518.14|520.96|518.56|520.96|518.56|520.54|518.14|0
1656495700000|2022-06-29 09:41:40|521.04|518.64|520.96|518.56|521.04|518.64|520.96|518.56|0
1656495710000|2022-06-29 09:41:50|521.04|518.64|520.96|518.56|521.13|518.73|520.79|518.39|0
1656495720000|2022-06-29 09:42:00|521.13|518.73|520.79|518.39|521.13|518.73|520.79|518.39|0
1656495730000|2022-06-29 09:42:10|520.54|518.14|520.45|518.05|520.54|518.14|520.45|518.05|0
1656495740000|2022-06-29 09:42:20|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1656495760000|2022-06-29 09:42:40|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656495770000|2022-06-29 09:42:50|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1656495790000|2022-06-29 09:43:10|520.45|518.05|520.28|517.88|520.45|518.05|520.28|517.88|0
1656495800000|2022-06-29 09:43:20|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656495810000|2022-06-29 09:43:30|520.62|518.22|520.62|518.22|520.62|518.22|520.62|518.22|0
1656495820000|2022-06-29 09:43:40|520.79|518.39|520.96|518.56|520.96|518.56|520.79|518.39|0
1656495830000|2022-06-29 09:43:50|521.29|518.89|521.13|518.73|521.29|518.89|521.13|518.73|0
1656495840000|2022-06-29 09:44:00|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1656495850000|2022-06-29 09:44:10|520.71|518.31|520.45|518.05|520.71|518.31|520.45|518.05|0
1656495860000|2022-06-29 09:44:20|520.62|518.22|520.62|518.22|520.62|518.22|520.54|518.14|0
1656495870000|2022-06-29 09:44:30|520.54|518.14|520.28|517.88|520.54|518.14|520.28|517.88|0
1656495880000|2022-06-29 09:44:40|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656495890000|2022-06-29 09:44:50|520.54|518.14|520.45|518.05|520.54|518.14|520.45|518.05|0
1656495900000|2022-06-29 09:45:00|520.37|517.97|520.45|518.05|520.45|518.05|520.28|517.88|0
1656495920000|2022-06-29 09:45:20|520.62|518.22|520.28|517.88|520.79|518.39|520.28|517.88|0
1656495950000|2022-06-29 09:45:50|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656495970000|2022-06-29 09:46:10|520.37|517.97|520.45|518.05|520.45|518.05|520.37|517.97|0
1656495980000|2022-06-29 09:46:20|520.62|518.22|521.12|518.72|521.12|518.72|520.62|518.22|0
1656495990000|2022-06-29 09:46:30|521.29|518.89|522.23|519.83|522.23|519.83|521.29|518.89|0
1656496000000|2022-06-29 09:46:40|522.31|519.91|521.97|519.57|522.31|519.91|521.97|519.57|0
1656496010000|2022-06-29 09:46:50|521.63|519.23|521.21|518.81|521.63|519.23|521.21|518.81|0
1656496020000|2022-06-29 09:47:00|521.29|518.89|521.63|519.23|521.63|519.23|521.29|518.89|0
1656496030000|2022-06-29 09:47:10|521.8|519.4|521.72|519.32|521.8|519.4|521.72|519.32|0
1656496040000|2022-06-29 09:47:20|521.46|519.06|521.29|518.89|521.63|519.23|521.29|518.89|0
1656496050000|2022-06-29 09:47:30|521.04|518.64|520.54|518.14|521.04|518.64|520.28|517.88|0
1656496060000|2022-06-29 09:47:40|520.45|518.05|520.28|517.88|520.45|518.05|520.28|517.88|0
1656496070000|2022-06-29 09:47:50|520.37|517.97|520.28|517.88|520.37|517.97|520.28|517.88|0
1656496090000|2022-06-29 09:48:10|520.2|517.8|520.28|517.88|520.28|517.88|520.2|517.8|0
1656496100000|2022-06-29 09:48:20|520.45|518.05|520.62|518.22|520.7|518.3|520.37|517.97|0
1656496110000|2022-06-29 09:48:30|520.28|517.88|519.94|517.54|520.28|517.88|519.94|517.54|0
1656496120000|2022-06-29 09:48:40|519.86|517.46|519.77|517.37|520.03|517.63|519.77|517.37|0
1656496130000|2022-06-29 09:48:50|519.94|517.54|520.11|517.71|520.11|517.71|519.86|517.46|0
1656496140000|2022-06-29 09:49:00|520.2|517.8|520.11|517.71|520.28|517.88|520.11|517.71|0
1656496150000|2022-06-29 09:49:10|519.94|517.54|519.94|517.54|519.94|517.54|519.86|517.46|0
1656496160000|2022-06-29 09:49:20|520.03|517.63|519.77|517.37|520.03|517.63|519.77|517.37|0
1656496170000|2022-06-29 09:49:30|519.69|517.29|519.6|517.2|519.69|517.29|519.6|517.2|0
1656496180000|2022-06-29 09:49:40|519.43|517.03|519.94|517.54|519.94|517.54|519.43|517.03|0
1656496190000|2022-06-29 09:49:50|520.03|517.63|520.2|517.8|520.2|517.8|520.03|517.63|0
1656496200000|2022-06-29 09:50:00|520.28|517.88|520.45|518.05|520.45|518.05|520.28|517.88|0
1656496210000|2022-06-29 09:50:10|520.36|517.96|520.45|518.05|520.45|518.05|520.36|517.96|0
1656496220000|2022-06-29 09:50:20|520.62|518.22|520.7|518.3|520.87|518.47|520.62|518.22|0
1656496230000|2022-06-29 09:50:30|520.78|518.38|520.87|518.47|520.87|518.47|520.78|518.38|0
1656496240000|2022-06-29 09:50:40|520.95|518.55|521.46|519.06|521.46|519.06|520.95|518.55|0
1656496250000|2022-06-29 09:50:50|521.55|519.15|521.55|519.15|521.63|519.23|521.55|519.15|0
1656496260000|2022-06-29 09:51:00|521.63|519.23|522.23|519.83|522.23|519.83|521.63|519.23|0
1656496270000|2022-06-29 09:51:10|522.31|519.91|522.14|519.74|522.31|519.91|522.14|519.74|0
1656496280000|2022-06-29 09:51:20|521.97|519.57|521.97|519.57|521.97|519.57|521.97|519.57|0
1656496290000|2022-06-29 09:51:30|521.89|519.49|522.14|519.74|522.14|519.74|521.89|519.49|0
1656496300000|2022-06-29 09:51:40|522.23|519.83|522.4|520|522.4|520|522.23|519.83|0
1656496310000|2022-06-29 09:51:50|522.31|519.91|522.14|519.74|522.31|519.91|522.14|519.74|0
1656496320000|2022-06-29 09:52:00|522.31|519.91|521.97|519.57|522.31|519.91|521.97|519.57|0
1656496330000|2022-06-29 09:52:10|521.89|519.49|522.06|519.66|522.06|519.66|521.8|519.4|0
1656496340000|2022-06-29 09:52:20|522.14|519.74|522.14|519.74|522.31|519.91|522.14|519.74|0
1656496350000|2022-06-29 09:52:30|522.31|519.91|522.48|520.08|522.48|520.08|522.31|519.91|0
1656496360000|2022-06-29 09:52:40|522.65|520.25|522.99|520.59|522.99|520.59|522.65|520.25|0
1656496370000|2022-06-29 09:52:50|522.91|520.51|522.82|520.42|522.91|520.51|522.82|520.42|0
1656496380000|2022-06-29 09:53:00|522.99|520.59|522.99|520.59|522.99|520.59|522.82|520.42|0
1656496390000|2022-06-29 09:53:10|522.82|520.42|522.99|520.59|522.99|520.59|522.82|520.42|0
1656496400000|2022-06-29 09:53:20|523.08|520.68|522.99|520.59|523.08|520.68|522.99|520.59|0
1656496410000|2022-06-29 09:53:30|522.82|520.42|522.65|520.25|522.82|520.42|522.65|520.25|0
1656496420000|2022-06-29 09:53:40|522.06|519.66|522.06|519.66|522.06|519.66|521.97|519.57|0
1656496430000|2022-06-29 09:53:50|522.14|519.74|522.14|519.74|522.14|519.74|522.14|519.74|0
1656496440000|2022-06-29 09:54:00|522.23|519.83|522.31|519.91|522.31|519.91|522.23|519.83|0
1656496450000|2022-06-29 09:54:10|522.57|520.17|522.65|520.25|522.65|520.25|522.57|520.17|0
1656496460000|2022-06-29 09:54:20|522.74|520.34|522.65|520.25|522.74|520.34|522.65|520.25|0
1656496480000|2022-06-29 09:54:40|523.33|520.93|523.67|521.27|524.18|521.78|523.33|520.93|0
1656496490000|2022-06-29 09:54:50|524.01|521.61|523.92|521.52|524.01|521.61|523.92|521.52|0
1656496500000|2022-06-29 09:55:00|524.01|521.61|523.92|521.52|524.18|521.78|523.92|521.52|0
1656496510000|2022-06-29 09:55:10|523.58|521.18|523.67|521.27|523.67|521.27|523.41|521.01|0
1656496520000|2022-06-29 09:55:20|523.5|521.1|523.5|521.1|523.5|521.1|523.5|521.1|0
1656496530000|2022-06-29 09:55:30|523.33|520.93|523.16|520.76|523.33|520.93|523.16|520.76|0
1656496540000|2022-06-29 09:55:40|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1656496550000|2022-06-29 09:55:50|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1656496560000|2022-06-29 09:56:00|524.09|521.69|524.52|522.12|524.52|522.12|524.01|521.61|0
1656496570000|2022-06-29 09:56:10|524.77|522.37|524.77|522.37|524.86|522.46|524.6|522.2|0
1656496580000|2022-06-29 09:56:20|524.86|522.46|525.45|523.05|525.45|523.05|524.86|522.46|0
1656496590000|2022-06-29 09:56:30|525.37|522.97|525.37|522.97|525.37|522.97|525.37|522.97|0
1656496600000|2022-06-29 09:56:40|525.45|523.05|525.45|523.05|525.45|523.05|525.37|522.97|0
1656496610000|2022-06-29 09:56:50|525.71|523.31|526.22|523.82|526.22|523.82|525.71|523.31|0
1656496620000|2022-06-29 09:57:00|526.13|523.73|526.22|523.82|526.22|523.82|525.96|523.56|0
1656496630000|2022-06-29 09:57:10|526.56|524.16|526.22|523.82|526.56|524.16|526.22|523.82|0
1656496640000|2022-06-29 09:57:20|526.05|523.65|525.71|523.31|526.22|523.82|525.71|523.31|0
1656496650000|2022-06-29 09:57:30|525.88|523.48|525.71|523.31|525.88|523.48|525.54|523.14|0
1656496660000|2022-06-29 09:57:40|525.88|523.48|526.39|523.99|526.39|523.99|525.79|523.39|0
1656496670000|2022-06-29 09:57:50|526.22|523.82|526.56|524.16|526.56|524.16|526.22|523.82|0
1656496680000|2022-06-29 09:58:00|526.39|523.99|526.22|523.82|526.39|523.99|526.22|523.82|0
1656496690000|2022-06-29 09:58:10|526.13|523.73|525.79|523.39|526.13|523.73|525.79|523.39|0
1656496700000|2022-06-29 09:58:20|526.05|523.65|526.22|523.82|526.22|523.82|526.05|523.65|0
1656496710000|2022-06-29 09:58:30|526.39|523.99|526.39|523.99|526.48|524.08|526.39|523.99|0
1656496720000|2022-06-29 09:58:40|526.56|524.16|526.39|523.99|526.56|524.16|526.39|523.99|0
1656496730000|2022-06-29 09:58:50|526.56|524.16|526.39|523.99|526.56|524.16|526.39|523.99|0
1656496740000|2022-06-29 09:59:00|526.22|523.82|526.3|523.9|526.39|523.99|526.22|523.82|0
1656496750000|2022-06-29 09:59:10|526.22|523.82|526.56|524.16|526.56|524.16|526.22|523.82|0
1656496760000|2022-06-29 09:59:20|526.47|524.07|526.47|524.07|526.47|524.07|526.47|524.07|0
1656496770000|2022-06-29 09:59:30|526.56|524.16|526.9|524.5|526.9|524.5|526.56|524.16|0
1656496780000|2022-06-29 09:59:40|526.73|524.33|527.24|524.84|527.24|524.84|526.73|524.33|0
1656496790000|2022-06-29 09:59:50|527.16|524.76|526.99|524.59|527.16|524.76|526.99|524.59|0
1656496800000|2022-06-29 10:00:00|526.39|523.99|525.79|523.39|526.39|523.99|525.7|523.3|0
1656496810000|2022-06-29 10:00:10|525.02|522.62|524.51|522.11|525.02|522.62|524.34|521.94|0
1656496820000|2022-06-29 10:00:20|524.34|521.94|523.92|521.52|524.34|521.94|523.92|521.52|0
1656496830000|2022-06-29 10:00:30|523.49|521.09|523.83|521.43|523.83|521.43|523.41|521.01|0
1656496840000|2022-06-29 10:00:40|523.66|521.26|523.49|521.09|524|521.6|523.49|521.09|0
1656496850000|2022-06-29 10:00:50|523.41|521.01|523.41|521.01|523.49|521.09|523.41|521.01|0
1656496860000|2022-06-29 10:01:00|523.58|521.18|523.66|521.26|523.66|521.26|523.49|521.09|0
1656496870000|2022-06-29 10:01:10|523.75|521.35|523.83|521.43|524|521.6|523.75|521.35|0
1656496880000|2022-06-29 10:01:20|524|521.6|523.83|521.43|524|521.6|523.83|521.43|0
1656496890000|2022-06-29 10:01:30|523.75|521.35|523.83|521.43|523.83|521.43|523.66|521.26|0
1656496900000|2022-06-29 10:01:40|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1656496910000|2022-06-29 10:01:50|523.41|521.01|523.49|521.09|523.58|521.18|523.32|520.92|0
1656496920000|2022-06-29 10:02:00|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1656496930000|2022-06-29 10:02:10|523.32|520.92|523.15|520.75|523.32|520.92|523.07|520.67|0
1656496940000|2022-06-29 10:02:20|523.32|520.92|523.15|520.75|523.32|520.92|523.15|520.75|0
1656496950000|2022-06-29 10:02:30|523.32|520.92|523.15|520.75|523.32|520.92|523.15|520.75|0
1656496960000|2022-06-29 10:02:40|523.24|520.84|522.81|520.41|523.24|520.84|522.81|520.41|0
1656496970000|2022-06-29 10:02:50|522.9|520.5|522.98|520.58|522.98|520.58|522.9|520.5|0
1656496980000|2022-06-29 10:03:00|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1656496990000|2022-06-29 10:03:10|522.98|520.58|522.98|520.58|522.98|520.58|522.81|520.41|0
1656497000000|2022-06-29 10:03:20|522.81|520.41|522.98|520.58|522.98|520.58|522.73|520.33|0
1656497010000|2022-06-29 10:03:30|522.64|520.24|522.64|520.24|522.64|520.24|522.64|520.24|0
1656497020000|2022-06-29 10:03:40|522.9|520.5|523.15|520.75|523.15|520.75|522.9|520.5|0
1656497030000|2022-06-29 10:03:50|523.32|520.92|523.15|520.75|523.32|520.92|523.15|520.75|0
1656497040000|2022-06-29 10:04:00|522.9|520.5|522.64|520.24|522.98|520.58|522.64|520.24|0
1656497050000|2022-06-29 10:04:10|522.98|520.58|522.81|520.41|522.98|520.58|522.81|520.41|0
1656497060000|2022-06-29 10:04:20|522.98|520.58|523.15|520.75|523.15|520.75|522.98|520.58|0
1656497070000|2022-06-29 10:04:30|522.98|520.58|522.64|520.24|522.98|520.58|522.64|520.24|0
1656497080000|2022-06-29 10:04:40|522.47|520.07|522.14|519.74|522.47|520.07|522.14|519.74|0
1656497090000|2022-06-29 10:04:50|522.47|520.07|522.56|520.16|522.56|520.16|522.47|520.07|0
1656497100000|2022-06-29 10:05:00|522.64|520.24|522.64|520.24|522.81|520.41|522.64|520.24|0
1656497110000|2022-06-29 10:05:10|522.81|520.41|522.73|520.33|522.81|520.41|522.64|520.24|0
1656497120000|2022-06-29 10:05:20|522.81|520.41|522.64|520.24|522.81|520.41|522.64|520.24|0
1656497130000|2022-06-29 10:05:30|522.81|520.41|522.64|520.24|522.81|520.41|522.64|520.24|0
1656497140000|2022-06-29 10:05:40|522.47|520.07|521.97|519.57|522.47|520.07|521.97|519.57|0
1656497150000|2022-06-29 10:05:50|521.63|519.23|521.8|519.4|521.97|519.57|521.63|519.23|0
1656497160000|2022-06-29 10:06:00|521.71|519.31|521.88|519.48|521.88|519.48|521.71|519.31|0
1656497170000|2022-06-29 10:06:10|522.13|519.73|521.63|519.23|522.13|519.73|521.63|519.23|0
1656497180000|2022-06-29 10:06:20|521.46|519.06|521.8|519.4|521.8|519.4|521.46|519.06|0
1656497190000|2022-06-29 10:06:30|521.63|519.23|521.97|519.57|521.97|519.57|521.63|519.23|0
1656497200000|2022-06-29 10:06:40|521.63|519.23|521.46|519.06|521.63|519.23|521.46|519.06|0
1656497210000|2022-06-29 10:06:50|521.29|518.89|521.63|519.23|521.63|519.23|521.29|518.89|0
1656497220000|2022-06-29 10:07:00|521.46|519.06|521.46|519.06|521.54|519.14|521.46|519.06|0
1656497230000|2022-06-29 10:07:10|521.12|518.72|520.95|518.55|521.12|518.72|520.61|518.21|0
1656497240000|2022-06-29 10:07:20|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1656497250000|2022-06-29 10:07:30|520.95|518.55|520.44|518.04|520.95|518.55|520.44|518.04|0
1656497260000|2022-06-29 10:07:40|520.78|518.38|521.46|519.06|521.46|519.06|520.7|518.3|0
1656497270000|2022-06-29 10:07:50|521.29|518.89|521.8|519.4|521.8|519.4|521.29|518.89|0
1656497280000|2022-06-29 10:08:00|521.63|519.23|521.63|519.23|521.63|519.23|521.29|518.89|0
1656497290000|2022-06-29 10:08:10|521.8|519.4|521.8|519.4|521.8|519.4|521.8|519.4|0
1656497300000|2022-06-29 10:08:20|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1656497310000|2022-06-29 10:08:30|521.8|519.4|521.63|519.23|521.8|519.4|521.54|519.14|0
1656497320000|2022-06-29 10:08:40|521.8|519.4|521.8|519.4|521.8|519.4|521.8|519.4|0
1656497330000|2022-06-29 10:08:50|521.96|519.56|521.96|519.56|521.96|519.56|521.8|519.4|0
1656497340000|2022-06-29 10:09:00|522.13|519.73|522.13|519.73|522.13|519.73|522.13|519.73|0
1656497350000|2022-06-29 10:09:10|521.96|519.56|522.13|519.73|522.22|519.82|521.96|519.56|0
1656497360000|2022-06-29 10:09:20|521.79|519.39|521.63|519.23|521.79|519.39|521.63|519.23|0
1656497370000|2022-06-29 10:09:30|521.46|519.06|521.29|518.89|521.46|519.06|521.29|518.89|0
1656497380000|2022-06-29 10:09:40|521.12|518.72|520.95|518.55|521.12|518.72|520.95|518.55|0
1656497390000|2022-06-29 10:09:50|521.12|518.72|520.95|518.55|521.12|518.72|520.95|518.55|0
1656497400000|2022-06-29 10:10:00|520.78|518.38|521.54|519.14|521.54|519.14|520.78|518.38|0
1656497410000|2022-06-29 10:10:10|521.46|519.06|521.2|518.8|521.46|519.06|521.2|518.8|0
1656497420000|2022-06-29 10:10:20|521.29|518.89|521.12|518.72|521.29|518.89|521.12|518.72|0
1656497430000|2022-06-29 10:10:30|521.29|518.89|521.29|518.89|521.29|518.89|521.12|518.72|0
1656497440000|2022-06-29 10:10:40|521.2|518.8|521.29|518.89|521.29|518.89|521.12|518.72|0
1656497450000|2022-06-29 10:10:50|521.46|519.06|521.62|519.22|521.62|519.22|521.46|519.06|0
1656497460000|2022-06-29 10:11:00|521.54|519.14|521.46|519.06|521.54|519.14|521.46|519.06|0
1656497470000|2022-06-29 10:11:10|521.29|518.89|521.37|518.97|521.46|519.06|521.29|518.89|0
1656497480000|2022-06-29 10:11:20|521.62|519.22|521.62|519.22|521.71|519.31|521.62|519.22|0
1656497490000|2022-06-29 10:11:30|521.79|519.39|521.79|519.39|521.79|519.39|521.79|519.39|0
1656497500000|2022-06-29 10:11:40|521.71|519.31|521.79|519.39|521.79|519.39|521.62|519.22|0
1656497510000|2022-06-29 10:11:50|521.71|519.31|521.62|519.22|521.71|519.31|521.62|519.22|0
1656497520000|2022-06-29 10:12:00|521.79|519.39|521.88|519.48|521.96|519.56|521.79|519.39|0
1656497530000|2022-06-29 10:12:10|522.13|519.73|522.56|520.16|522.81|520.41|522.13|519.73|0
1656497540000|2022-06-29 10:12:20|522.64|520.24|522.81|520.41|522.81|520.41|522.3|519.9|0
1656497550000|2022-06-29 10:12:30|522.64|520.24|523.07|520.67|523.07|520.67|522.64|520.24|0
1656497560000|2022-06-29 10:12:40|522.81|520.41|522.98|520.58|522.98|520.58|522.81|520.41|0
1656497570000|2022-06-29 10:12:50|523.07|520.67|523.15|520.75|523.15|520.75|522.98|520.58|0
1656497580000|2022-06-29 10:13:00|522.98|520.58|522.98|520.58|522.98|520.58|522.98|520.58|0
1656497590000|2022-06-29 10:13:10|522.64|520.24|522.81|520.41|522.81|520.41|522.64|520.24|0
1656497600000|2022-06-29 10:13:20|522.98|520.58|523.07|520.67|523.07|520.67|522.98|520.58|0
1656497610000|2022-06-29 10:13:30|523.32|520.92|523.15|520.75|523.49|521.09|523.15|520.75|0
1656497620000|2022-06-29 10:13:40|523.24|520.84|522.64|520.24|523.24|520.84|522.39|519.99|0
1656497630000|2022-06-29 10:13:50|522.73|520.33|523.66|521.26|523.66|521.26|522.73|520.33|0
1656497640000|2022-06-29 10:14:00|523.83|521.43|524|521.6|524|521.6|523.66|521.26|0
1656497650000|2022-06-29 10:14:10|523.83|521.43|523.32|520.92|523.83|521.43|523.32|520.92|0
1656497660000|2022-06-29 10:14:20|523.07|520.67|523.32|520.92|523.32|520.92|523.07|520.67|0
1656497670000|2022-06-29 10:14:30|523.41|521.01|523.75|521.35|523.75|521.35|523.41|521.01|0
1656497680000|2022-06-29 10:14:40|523.66|521.26|523.66|521.26|523.83|521.43|523.66|521.26|0
1656497690000|2022-06-29 10:14:50|523.32|520.92|523.75|521.35|523.75|521.35|523.32|520.92|0
1656497700000|2022-06-29 10:15:00|523.83|521.43|524|521.6|524|521.6|523.83|521.43|0
1656497710000|2022-06-29 10:15:10|523.66|521.26|523.58|521.18|523.83|521.43|523.49|521.09|0
1656497720000|2022-06-29 10:15:20|523.32|520.92|523.15|520.75|523.32|520.92|523.15|520.75|0
1656497730000|2022-06-29 10:15:30|522.98|520.58|522.73|520.33|522.98|520.58|522.73|520.33|0
1656497740000|2022-06-29 10:15:40|522.9|520.5|522.64|520.24|522.9|520.5|522.64|520.24|0
1656497750000|2022-06-29 10:15:50|522.81|520.41|522.64|520.24|522.81|520.41|522.64|520.24|0
1656497760000|2022-06-29 10:16:00|522.47|520.07|522.73|520.33|522.73|520.33|522.47|520.07|0
1656497770000|2022-06-29 10:16:10|522.81|520.41|523.07|520.67|523.15|520.75|522.81|520.41|0
1656497780000|2022-06-29 10:16:20|523.15|520.75|522.64|520.24|523.15|520.75|522.64|520.24|0
1656497790000|2022-06-29 10:16:30|522.47|520.07|522.39|519.99|522.47|520.07|522.39|519.99|0
1656497800000|2022-06-29 10:16:40|522.3|519.9|522.98|520.58|522.98|520.58|522.3|519.9|0
1656497810000|2022-06-29 10:16:50|523.07|520.67|522.98|520.58|523.15|520.75|522.98|520.58|0
1656497820000|2022-06-29 10:17:00|523.07|520.67|523.49|521.09|523.49|521.09|523.07|520.67|0
1656497830000|2022-06-29 10:17:10|523.66|521.26|523.58|521.18|523.66|521.26|523.41|521.01|0
1656497840000|2022-06-29 10:17:20|523.49|521.09|523.49|521.09|523.58|521.18|523.49|521.09|0
1656497850000|2022-06-29 10:17:30|523.41|521.01|523.75|521.35|523.75|521.35|523.41|521.01|0
1656497860000|2022-06-29 10:17:40|523.66|521.26|523.66|521.26|523.66|521.26|523.32|520.92|0
1656497870000|2022-06-29 10:17:50|523.49|521.09|522.64|520.24|523.49|521.09|522.64|520.24|0
1656497880000|2022-06-29 10:18:00|522.98|520.58|522.9|520.5|522.98|520.58|522.9|520.5|0
1656497890000|2022-06-29 10:18:10|522.98|520.58|523.07|520.67|523.07|520.67|522.98|520.58|0
1656497900000|2022-06-29 10:18:20|522.98|520.58|523.49|521.09|523.49|521.09|522.98|520.58|0
1656497910000|2022-06-29 10:18:30|523.58|521.18|523.66|521.26|523.66|521.26|523.58|521.18|0
1656497920000|2022-06-29 10:18:40|524.17|521.77|524.17|521.77|524.17|521.77|524.17|521.77|0
1656497930000|2022-06-29 10:18:50|524.34|521.94|523.49|521.09|524.34|521.94|523.49|521.09|0
1656497940000|2022-06-29 10:19:00|523.58|521.18|523.83|521.43|523.83|521.43|523.58|521.18|0
1656497950000|2022-06-29 10:19:10|523.75|521.35|524.26|521.86|524.26|521.86|523.75|521.35|0
1656497960000|2022-06-29 10:19:20|524.17|521.77|524.09|521.69|524.17|521.77|524.09|521.69|0
1656497970000|2022-06-29 10:19:30|524|521.6|524|521.6|524|521.6|523.92|521.52|0
1656497980000|2022-06-29 10:19:40|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1656497990000|2022-06-29 10:19:50|522.98|520.58|523.49|521.09|523.49|521.09|522.98|520.58|0
1656498000000|2022-06-29 10:20:00|523.66|521.26|523.66|521.26|523.83|521.43|523.66|521.26|0
1656498010000|2022-06-29 10:20:10|523.75|521.35|523.66|521.26|523.92|521.52|523.66|521.26|0
1656498020000|2022-06-29 10:20:20|523.75|521.35|523.49|521.09|523.83|521.43|523.49|521.09|0
1656498030000|2022-06-29 10:20:30|523.32|520.92|523.32|520.92|523.32|520.92|523.32|520.92|0
1656498040000|2022-06-29 10:20:40|523.15|520.75|522.64|520.24|523.15|520.75|522.64|520.24|0
1656498050000|2022-06-29 10:20:50|522.81|520.41|522.98|520.58|522.98|520.58|522.81|520.41|0
1656498060000|2022-06-29 10:21:00|522.81|520.41|523.32|520.92|523.32|520.92|522.81|520.41|0
1656498070000|2022-06-29 10:21:10|523.41|521.01|523.32|520.92|523.66|521.26|523.32|520.92|0
1656498080000|2022-06-29 10:21:20|523.15|520.75|523.15|520.75|523.24|520.84|523.15|520.75|0
1656498090000|2022-06-29 10:21:30|522.98|520.58|522.9|520.5|522.98|520.58|522.81|520.41|0
1656498100000|2022-06-29 10:21:40|522.98|520.58|523.07|520.67|523.15|520.75|522.98|520.58|0
1656498110000|2022-06-29 10:21:50|522.98|520.58|522.9|520.5|522.98|520.58|522.9|520.5|0
1656498120000|2022-06-29 10:22:00|523.07|520.67|523.15|520.75|523.24|520.84|522.98|520.58|0
1656498140000|2022-06-29 10:22:20|523.49|521.09|523.07|520.67|523.49|521.09|523.07|520.67|0
1656498150000|2022-06-29 10:22:30|522.64|520.24|522.47|520.07|522.64|520.24|522.3|519.9|0
1656498160000|2022-06-29 10:22:40|522.3|519.9|521.45|519.05|522.3|519.9|521.45|519.05|0
1656498170000|2022-06-29 10:22:50|521.62|519.22|521.79|519.39|521.79|519.39|521.62|519.22|0
1656498180000|2022-06-29 10:23:00|522.13|519.73|522.56|520.16|522.56|520.16|522.13|519.73|0
1656498190000|2022-06-29 10:23:10|522.47|520.07|522.22|519.82|522.64|520.24|522.22|519.82|0
1656498200000|2022-06-29 10:23:20|522.13|519.73|522.3|519.9|522.3|519.9|522.13|519.73|0
1656498210000|2022-06-29 10:23:30|522.39|519.99|522.47|520.07|522.47|520.07|522.13|519.73|0
1656498220000|2022-06-29 10:23:40|522.39|519.99|522.3|519.9|522.47|520.07|522.3|519.9|0
1656498230000|2022-06-29 10:23:50|522.47|520.07|522.13|519.73|522.47|520.07|522.13|519.73|0
1656498240000|2022-06-29 10:24:00|522.22|519.82|522.64|520.24|522.64|520.24|522.22|519.82|0
1656498250000|2022-06-29 10:24:10|522.47|520.07|522.47|520.07|522.47|520.07|522.47|520.07|0
1656498260000|2022-06-29 10:24:20|522.98|520.58|523.74|521.34|523.83|521.43|522.98|520.58|0
1656498270000|2022-06-29 10:24:30|523.49|521.09|523.49|521.09|523.49|521.09|523.41|521.01|0
1656498280000|2022-06-29 10:24:40|523.91|521.51|523.91|521.51|523.91|521.51|523.66|521.26|0
1656498290000|2022-06-29 10:24:50|524|521.6|524.08|521.68|524.08|521.68|524|521.6|0
1656498300000|2022-06-29 10:25:00|524.17|521.77|524.17|521.77|524.17|521.77|524.08|521.68|0
1656498310000|2022-06-29 10:25:10|524.34|521.94|524.51|522.11|524.68|522.28|524.34|521.94|0
1656498320000|2022-06-29 10:25:20|524.93|522.53|524.34|521.94|524.93|522.53|524.34|521.94|0
1656498330000|2022-06-29 10:25:30|524.17|521.77|524.51|522.11|524.51|522.11|524.17|521.77|0
1656498340000|2022-06-29 10:25:40|524.34|521.94|524.34|521.94|524.34|521.94|524.25|521.85|0
1656498350000|2022-06-29 10:25:50|524.51|522.11|524.51|522.11|524.51|522.11|524.51|522.11|0
1656498360000|2022-06-29 10:26:00|524.59|522.19|524.59|522.19|524.59|522.19|524.51|522.11|0
1656498370000|2022-06-29 10:26:10|524.17|521.77|523.91|521.51|524.17|521.77|523.91|521.51|0
1656498380000|2022-06-29 10:26:20|524.17|521.77|524.68|522.28|524.68|522.28|524.17|521.77|0
1656498390000|2022-06-29 10:26:30|524.34|521.94|524.68|522.28|524.68|522.28|524.34|521.94|0
1656498400000|2022-06-29 10:26:40|524.59|522.19|524.34|521.94|524.59|522.19|524.34|521.94|0
1656498410000|2022-06-29 10:26:50|524.08|521.68|524|521.6|524.08|521.68|524|521.6|0
1656498420000|2022-06-29 10:27:00|524.17|521.77|524.08|521.68|524.17|521.77|524.08|521.68|0
1656498430000|2022-06-29 10:27:10|524.17|521.77|524.34|521.94|524.51|522.11|524.17|521.77|0
1656498440000|2022-06-29 10:27:20|524.17|521.77|524.17|521.77|524.17|521.77|524.08|521.68|0
1656498450000|2022-06-29 10:27:30|524.34|521.94|524.17|521.77|524.34|521.94|524.08|521.68|0
1656498460000|2022-06-29 10:27:40|524.34|521.94|524.08|521.68|524.34|521.94|524.08|521.68|0
1656498470000|2022-06-29 10:27:50|524.16|521.76|524.25|521.85|524.25|521.85|524.08|521.68|0
1656498480000|2022-06-29 10:28:00|523.83|521.43|523.83|521.43|523.91|521.51|523.83|521.43|0
1656498490000|2022-06-29 10:28:10|523.91|521.51|523.57|521.17|523.91|521.51|523.57|521.17|0
1656498500000|2022-06-29 10:28:20|523.49|521.09|523.32|520.92|523.57|521.17|523.32|520.92|0
1656498510000|2022-06-29 10:28:30|523.15|520.75|523.32|520.92|523.32|520.92|523.15|520.75|0
1656498520000|2022-06-29 10:28:40|523.15|520.75|523.15|520.75|523.23|520.83|522.98|520.58|0
1656498530000|2022-06-29 10:28:50|522.98|520.58|523.15|520.75|523.15|520.75|522.98|520.58|0
1656498540000|2022-06-29 10:29:00|523.06|520.66|523.32|520.92|523.32|520.92|523.06|520.66|0
1656498550000|2022-06-29 10:29:10|523.74|521.34|523.74|521.34|523.82|521.42|523.74|521.34|0
1656498560000|2022-06-29 10:29:20|523.82|521.42|523.99|521.59|524.16|521.76|523.82|521.42|0
1656498570000|2022-06-29 10:29:30|523.82|521.42|523.99|521.59|523.99|521.59|523.82|521.42|0
1656498580000|2022-06-29 10:29:40|524.16|521.76|524.16|521.76|524.33|521.93|524.16|521.76|0
1656498590000|2022-06-29 10:29:50|524.33|521.93|524.33|521.93|524.33|521.93|524.16|521.76|0
1656498600000|2022-06-29 10:30:00|524.25|521.85|524.08|521.68|524.25|521.85|523.99|521.59|0
1656498610000|2022-06-29 10:30:10|524.16|521.76|524.16|521.76|524.16|521.76|524.16|521.76|0
1656498620000|2022-06-29 10:30:20|524.33|521.93|524.16|521.76|524.33|521.93|524.16|521.76|0
1656498630000|2022-06-29 10:30:30|524.5|522.1|524.59|522.19|524.59|522.19|524.33|521.93|0
1656498640000|2022-06-29 10:30:40|524.67|522.27|524.76|522.36|524.84|522.44|524.67|522.27|0
1656498650000|2022-06-29 10:30:50|524.84|522.44|524.76|522.36|524.84|522.44|524.67|522.27|0
1656498660000|2022-06-29 10:31:00|524.84|522.44|524.76|522.36|524.84|522.44|524.67|522.27|0
1656498670000|2022-06-29 10:31:10|524.84|522.44|524.67|522.27|524.84|522.44|524.67|522.27|0
1656498680000|2022-06-29 10:31:20|524.84|522.44|524.84|522.44|524.84|522.44|524.76|522.36|0
1656498690000|2022-06-29 10:31:30|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1656498700000|2022-06-29 10:31:40|524.5|522.1|524.5|522.1|524.5|522.1|524.42|522.02|0
1656498720000|2022-06-29 10:32:00|524.59|522.19|524.59|522.19|524.59|522.19|524.59|522.19|0
1656498730000|2022-06-29 10:32:10|524.5|522.1|524.16|521.76|524.84|522.44|524.16|521.76|0
1656498740000|2022-06-29 10:32:20|523.99|521.59|524.16|521.76|524.16|521.76|523.82|521.42|0
1656498750000|2022-06-29 10:32:30|523.82|521.42|523.4|521|523.82|521.42|523.31|520.91|0
1656498760000|2022-06-29 10:32:40|523.23|520.83|523.31|520.91|523.48|521.08|523.23|520.83|0
1656498770000|2022-06-29 10:32:50|523.4|521|524.08|521.68|524.08|521.68|523.31|520.91|0
1656498780000|2022-06-29 10:33:00|523.82|521.42|523.82|521.42|523.82|521.42|523.65|521.25|0
1656498790000|2022-06-29 10:33:10|523.91|521.51|523.99|521.59|523.99|521.59|523.82|521.42|0
1656498800000|2022-06-29 10:33:20|524.16|521.76|524.33|521.93|524.33|521.93|524.16|521.76|0
1656498810000|2022-06-29 10:33:30|524.5|522.1|524.33|521.93|524.5|522.1|524.33|521.93|0
1656498820000|2022-06-29 10:33:40|524.25|521.85|524.5|522.1|524.5|522.1|524.25|521.85|0
1656498830000|2022-06-29 10:33:50|524.59|522.19|524.84|522.44|524.84|522.44|524.59|522.19|0
1656498840000|2022-06-29 10:34:00|524.67|522.27|524.5|522.1|524.67|522.27|524.42|522.02|0
1656498850000|2022-06-29 10:34:10|524.42|522.02|524.59|522.19|524.67|522.27|524.42|522.02|0
1656498860000|2022-06-29 10:34:20|524.84|522.44|525.01|522.61|525.01|522.61|524.84|522.44|0
1656498870000|2022-06-29 10:34:30|524.84|522.44|524.84|522.44|524.84|522.44|524.67|522.27|0
1656498880000|2022-06-29 10:34:40|524.59|522.19|524.16|521.76|524.59|522.19|524.16|521.76|0
1656498890000|2022-06-29 10:34:50|523.99|521.59|523.99|521.59|523.99|521.59|523.82|521.42|0
1656498900000|2022-06-29 10:35:00|523.65|521.25|523.82|521.42|523.82|521.42|523.65|521.25|0
1656498910000|2022-06-29 10:35:10|523.74|521.34|523.57|521.17|523.99|521.59|523.57|521.17|0
1656498920000|2022-06-29 10:35:20|523.91|521.51|523.57|521.17|523.91|521.51|523.57|521.17|0
1656498930000|2022-06-29 10:35:30|523.48|521.08|523.14|520.74|523.65|521.25|523.14|520.74|0
1656498940000|2022-06-29 10:35:40|522.97|520.57|522.72|520.32|523.14|520.74|522.72|520.32|0
1656498950000|2022-06-29 10:35:50|522.63|520.23|523.23|520.83|523.23|520.83|522.63|520.23|0
1656498960000|2022-06-29 10:36:00|522.89|520.49|522.89|520.49|522.89|520.49|522.72|520.32|0
1656498970000|2022-06-29 10:36:10|523.14|520.74|523.06|520.66|523.14|520.74|522.89|520.49|0
1656498980000|2022-06-29 10:36:20|522.97|520.57|522.89|520.49|522.97|520.57|522.89|520.49|0
1656498990000|2022-06-29 10:36:30|522.55|520.15|522.55|520.15|522.55|520.15|522.46|520.06|0
1656499000000|2022-06-29 10:36:40|522.63|520.23|522.63|520.23|522.63|520.23|522.55|520.15|0
1656499010000|2022-06-29 10:36:50|522.8|520.4|523.14|520.74|523.14|520.74|522.63|520.23|0
1656499020000|2022-06-29 10:37:00|523.48|521.08|523.23|520.83|523.48|521.08|523.23|520.83|0
1656499030000|2022-06-29 10:37:10|523.14|520.74|522.89|520.49|523.14|520.74|522.89|520.49|0
1656499040000|2022-06-29 10:37:20|522.63|520.23|522.89|520.49|522.89|520.49|522.63|520.23|0
1656499050000|2022-06-29 10:37:30|522.8|520.4|522.8|520.4|522.8|520.4|522.8|520.4|0
1656499060000|2022-06-29 10:37:40|523.06|520.66|523.14|520.74|523.14|520.74|523.06|520.66|0
1656499070000|2022-06-29 10:37:50|523.48|521.08|523.82|521.42|523.82|521.42|523.31|520.91|0
1656499080000|2022-06-29 10:38:00|523.65|521.25|523.31|520.91|523.65|521.25|523.31|520.91|0
1656499090000|2022-06-29 10:38:10|522.97|520.57|523.4|521|523.48|521.08|522.97|520.57|0
1656499100000|2022-06-29 10:38:20|523.23|520.83|523.23|520.83|523.23|520.83|523.23|520.83|0
1656499110000|2022-06-29 10:38:30|523.14|520.74|522.89|520.49|523.14|520.74|522.89|520.49|0
1656499120000|2022-06-29 10:38:40|522.8|520.4|522.89|520.49|522.97|520.57|522.8|520.4|0
1656499130000|2022-06-29 10:38:50|523.74|521.34|523.48|521.08|523.82|521.42|523.4|521|0
1656499140000|2022-06-29 10:39:00|523.65|521.25|523.82|521.42|523.82|521.42|523.65|521.25|0
1656499150000|2022-06-29 10:39:10|523.99|521.59|523.99|521.59|523.99|521.59|523.99|521.59|0
1656499160000|2022-06-29 10:39:20|523.82|521.42|523.99|521.59|523.99|521.59|523.82|521.42|0
1656499170000|2022-06-29 10:39:30|523.82|521.42|523.82|521.42|524.33|521.93|523.82|521.42|0
1656499190000|2022-06-29 10:39:50|523.65|521.25|523.65|521.25|523.65|521.25|523.65|521.25|0
1656499200000|2022-06-29 10:40:00|523.57|521.17|522.97|520.57|523.57|521.17|522.89|520.49|0
1656499210000|2022-06-29 10:40:10|522.8|520.4|522.72|520.32|522.8|520.4|522.72|520.32|0
1656499220000|2022-06-29 10:40:20|522.8|520.4|522.72|520.32|522.8|520.4|522.72|520.32|0
1656499230000|2022-06-29 10:40:30|522.63|520.23|522.29|519.89|522.63|520.23|522.29|519.89|0
1656499240000|2022-06-29 10:40:40|522.46|520.06|522.63|520.23|522.63|520.23|522.46|520.06|0
1656499250000|2022-06-29 10:40:50|522.55|520.15|523.06|520.66|523.06|520.66|522.55|520.15|0
1656499260000|2022-06-29 10:41:00|522.97|520.57|522.97|520.57|523.14|520.74|522.97|520.57|0
1656499270000|2022-06-29 10:41:10|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1656499280000|2022-06-29 10:41:20|523.57|521.17|523.65|521.25|523.65|521.25|523.48|521.08|0
1656499290000|2022-06-29 10:41:30|523.48|521.08|523.23|520.83|523.48|521.08|523.23|520.83|0
1656499300000|2022-06-29 10:41:40|523.31|520.91|523.14|520.74|523.4|521|523.14|520.74|0
1656499310000|2022-06-29 10:41:50|523.06|520.66|522.89|520.49|523.06|520.66|522.89|520.49|0
1656499320000|2022-06-29 10:42:00|523.14|520.74|522.97|520.57|523.14|520.74|522.89|520.49|0
1656499330000|2022-06-29 10:42:10|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1656499340000|2022-06-29 10:42:20|522.97|520.57|523.14|520.74|523.14|520.74|522.97|520.57|0
1656499350000|2022-06-29 10:42:30|523.06|520.66|523.31|520.91|523.31|520.91|522.97|520.57|0
1656499360000|2022-06-29 10:42:40|523.4|521|523.57|521.17|523.57|521.17|523.4|521|0
1656499370000|2022-06-29 10:42:50|523.48|521.08|523.48|521.08|523.48|521.08|523.48|521.08|0
1656499380000|2022-06-29 10:43:00|523.65|521.25|523.65|521.25|523.82|521.42|523.65|521.25|0
1656499390000|2022-06-29 10:43:10|523.48|521.08|523.48|521.08|523.48|521.08|523.4|521|0
1656499400000|2022-06-29 10:43:20|523.65|521.25|523.82|521.42|523.82|521.42|523.65|521.25|0
1656499410000|2022-06-29 10:43:30|523.74|521.34|523.31|520.91|523.74|521.34|523.31|520.91|0
1656499420000|2022-06-29 10:43:40|523.14|520.74|523.23|520.83|523.23|520.83|523.06|520.66|0
1656499430000|2022-06-29 10:43:50|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1656499440000|2022-06-29 10:44:00|523.06|520.66|523.23|520.83|523.23|520.83|523.06|520.66|0
1656499450000|2022-06-29 10:44:10|523.82|521.42|523.74|521.34|523.82|521.42|523.74|521.34|0
1656499460000|2022-06-29 10:44:20|523.91|521.51|523.48|521.08|523.91|521.51|523.48|521.08|0
1656499470000|2022-06-29 10:44:30|523.14|520.74|523.14|520.74|523.14|520.74|523.14|520.74|0
1656499480000|2022-06-29 10:44:40|523.65|521.25|523.91|521.51|523.91|521.51|523.65|521.25|0
1656499490000|2022-06-29 10:44:50|524.16|521.76|524.84|522.44|524.84|522.44|524.16|521.76|0
1656499500000|2022-06-29 10:45:00|524.5|522.1|524.67|522.27|524.76|522.36|524.5|522.1|0
1656499510000|2022-06-29 10:45:10|524.33|521.93|524.59|522.19|524.59|522.19|524.33|521.93|0
1656499520000|2022-06-29 10:45:20|524.67|522.27|524.76|522.36|524.76|522.36|524.5|522.1|0
1656499530000|2022-06-29 10:45:30|524.67|522.27|524.67|522.27|524.84|522.44|524.67|522.27|0
1656499540000|2022-06-29 10:45:40|524.5|522.1|524.5|522.1|524.67|522.27|524.5|522.1|0
1656499550000|2022-06-29 10:45:50|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1656499560000|2022-06-29 10:46:00|524.84|522.44|525.01|522.61|525.01|522.61|524.84|522.44|0
1656499570000|2022-06-29 10:46:10|525.52|523.12|525.35|522.95|525.52|523.12|525.35|522.95|0
1656499580000|2022-06-29 10:46:20|525.27|522.87|525.18|522.78|525.27|522.87|525.18|522.78|0
1656499590000|2022-06-29 10:46:30|525.27|522.87|525.27|522.87|525.27|522.87|525.27|522.87|0
1656499600000|2022-06-29 10:46:40|525.52|523.12|525.35|522.95|525.52|523.12|525.35|522.95|0
1656499610000|2022-06-29 10:46:50|525.61|523.21|525.69|523.29|525.69|523.29|525.61|523.21|0
1656499620000|2022-06-29 10:47:00|525.61|523.21|525.69|523.29|525.69|523.29|525.61|523.21|0
1656499630000|2022-06-29 10:47:10|525.61|523.21|525.35|522.95|525.61|523.21|525.35|522.95|0
1656499640000|2022-06-29 10:47:20|525.52|523.12|525.69|523.29|525.69|523.29|525.52|523.12|0
1656499650000|2022-06-29 10:47:30|525.35|522.95|525.61|523.21|525.69|523.29|525.35|522.95|0
1656499660000|2022-06-29 10:47:40|525.69|523.29|525.52|523.12|525.69|523.29|525.52|523.12|0
1656499680000|2022-06-29 10:48:00|525.69|523.29|525.86|523.46|525.86|523.46|525.69|523.29|0
1656499690000|2022-06-29 10:48:10|526.03|523.63|526.03|523.63|526.2|523.8|526.03|523.63|0
1656499700000|2022-06-29 10:48:20|526.2|523.8|526.2|523.8|526.2|523.8|526.2|523.8|0
1656499710000|2022-06-29 10:48:30|525.11|522.71|526.69|524.29|526.69|524.29|524.94|522.54|0
1656499720000|2022-06-29 10:48:40|525.52|523.12|525.18|522.78|525.69|523.29|525.18|522.78|0
1656499730000|2022-06-29 10:48:50|525.27|522.87|525.18|522.78|525.35|522.95|525.18|522.78|0
1656499740000|2022-06-29 10:49:00|525.01|522.61|525.01|522.61|525.01|522.61|525.01|522.61|0
1656499750000|2022-06-29 10:49:10|524.84|522.44|525.01|522.61|525.01|522.61|524.84|522.44|0
1656499760000|2022-06-29 10:49:20|524.84|522.44|525.18|522.78|525.18|522.78|524.84|522.44|0
1656499770000|2022-06-29 10:49:30|524.84|522.44|524.76|522.36|524.84|522.44|524.76|522.36|0
1656499780000|2022-06-29 10:49:40|524.84|522.44|524.84|522.44|524.84|522.44|524.67|522.27|0
1656499790000|2022-06-29 10:49:50|524.67|522.27|524.5|522.1|524.67|522.27|524.5|522.1|0
1656499800000|2022-06-29 10:50:00|524.67|522.27|524.84|522.44|525.01|522.61|524.67|522.27|0
1656499810000|2022-06-29 10:50:10|524.67|522.27|524.5|522.1|524.67|522.27|524.5|522.1|0
1656499820000|2022-06-29 10:50:20|524.67|522.27|524.33|521.93|524.84|522.44|524.33|521.93|0
1656499830000|2022-06-29 10:50:30|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1656499840000|2022-06-29 10:50:40|524.5|522.1|524.42|522.02|524.5|522.1|524.42|522.02|0
1656499850000|2022-06-29 10:50:50|524.5|522.1|524.33|521.93|524.5|522.1|524.33|521.93|0
1656499860000|2022-06-29 10:51:00|524.16|521.76|523.65|521.25|524.16|521.76|523.65|521.25|0
1656499870000|2022-06-29 10:51:10|523.57|521.17|523.65|521.25|523.65|521.25|523.57|521.17|0
1656499880000|2022-06-29 10:51:20|523.82|521.42|523.91|521.51|523.91|521.51|523.82|521.42|0
1656499890000|2022-06-29 10:51:30|523.82|521.42|523.74|521.34|523.82|521.42|523.65|521.25|0
1656499900000|2022-06-29 10:51:40|523.65|521.25|523.48|521.08|523.65|521.25|523.48|521.08|0
1656499910000|2022-06-29 10:51:50|523.99|521.59|524.16|521.76|524.16|521.76|523.99|521.59|0
1656499920000|2022-06-29 10:52:00|523.99|521.59|523.99|521.59|523.99|521.59|523.82|521.42|0
1656499930000|2022-06-29 10:52:10|524.16|521.76|524.76|522.36|524.76|522.36|524.16|521.76|0
1656499940000|2022-06-29 10:52:20|524.84|522.44|525.01|522.61|525.01|522.61|524.84|522.44|0
1656499950000|2022-06-29 10:52:30|524.93|522.53|525.01|522.61|525.01|522.61|524.93|522.53|0
1656499960000|2022-06-29 10:52:40|524.84|522.44|524.67|522.27|524.84|522.44|524.67|522.27|0
1656499970000|2022-06-29 10:52:50|524.76|522.36|525.01|522.61|525.01|522.61|524.76|522.36|0
1656499980000|2022-06-29 10:53:00|524.93|522.53|524.84|522.44|524.93|522.53|524.84|522.44|0
1656499990000|2022-06-29 10:53:10|524.76|522.36|524.84|522.44|524.84|522.44|524.76|522.36|0
1656500000000|2022-06-29 10:53:20|524.93|522.53|524.25|521.85|524.93|522.53|524.25|521.85|0
1656500010000|2022-06-29 10:53:30|523.4|521|523.65|521.25|523.65|521.25|523.31|520.91|0
1656500020000|2022-06-29 10:53:40|523.99|521.59|523.82|521.42|523.99|521.59|523.82|521.42|0
1656500030000|2022-06-29 10:53:50|524.33|521.93|524.5|522.1|524.67|522.27|524.33|521.93|0
1656500040000|2022-06-29 10:54:00|524.33|521.93|524.25|521.85|524.33|521.93|524.25|521.85|0
1656500050000|2022-06-29 10:54:10|524.33|521.93|524.67|522.27|524.67|522.27|524.33|521.93|0
1656500060000|2022-06-29 10:54:20|524.59|522.19|524.67|522.27|524.67|522.27|524.59|522.19|0
1656500070000|2022-06-29 10:54:30|524.84|522.44|524.93|522.53|524.93|522.53|524.84|522.44|0
1656500080000|2022-06-29 10:54:40|525.01|522.61|524.84|522.44|525.01|522.61|524.84|522.44|0
1656500090000|2022-06-29 10:54:50|524.76|522.36|525.01|522.61|525.01|522.61|524.67|522.27|0
1656500100000|2022-06-29 10:55:00|525.18|522.78|525.1|522.7|525.18|522.78|525.01|522.61|0
1656500110000|2022-06-29 10:55:10|525.01|522.61|525.1|522.7|525.1|522.7|524.76|522.36|0
1656500120000|2022-06-29 10:55:20|524.93|522.53|525.27|522.87|525.35|522.95|524.93|522.53|0
1656500130000|2022-06-29 10:55:30|525.18|522.78|524.84|522.44|525.18|522.78|524.84|522.44|0
1656500140000|2022-06-29 10:55:40|524.67|522.27|524.33|521.93|524.67|522.27|524.33|521.93|0
1656500150000|2022-06-29 10:55:50|524.16|521.76|524.25|521.85|524.25|521.85|524.16|521.76|0
1656500160000|2022-06-29 10:56:00|524.16|521.76|524.42|522.02|524.42|522.02|524.16|521.76|0
1656500170000|2022-06-29 10:56:10|524.5|522.1|525.01|522.61|525.01|522.61|524.5|522.1|0
1656500180000|2022-06-29 10:56:20|524.84|522.44|524.67|522.27|524.84|522.44|524.67|522.27|0
1656500190000|2022-06-29 10:56:30|524.5|522.1|524.33|521.93|524.5|522.1|524.33|521.93|0
1656500200000|2022-06-29 10:56:40|524.5|522.1|524.16|521.76|524.5|522.1|524.16|521.76|0
1656500210000|2022-06-29 10:56:50|524.08|521.68|524.16|521.76|524.33|521.93|523.99|521.59|0
1656500220000|2022-06-29 10:57:00|523.99|521.59|523.91|521.51|523.99|521.59|523.91|521.51|0
1656500230000|2022-06-29 10:57:10|524.08|521.68|523.82|521.42|524.08|521.68|523.65|521.25|0
1656500240000|2022-06-29 10:57:20|523.57|521.17|523.57|521.17|523.65|521.25|523.57|521.17|0
1656500250000|2022-06-29 10:57:30|523.65|521.25|523.74|521.34|523.74|521.34|523.57|521.17|0
1656500260000|2022-06-29 10:57:40|523.82|521.42|523.74|521.34|523.82|521.42|523.74|521.34|0
1656500270000|2022-06-29 10:57:50|523.65|521.25|523.74|521.34|523.74|521.34|523.65|521.25|0
1656500280000|2022-06-29 10:58:00|523.65|521.25|523.65|521.25|523.65|521.25|523.65|521.25|0
1656500300000|2022-06-29 10:58:20|523.31|520.91|522.8|520.4|523.31|520.91|522.8|520.4|0
1656500310000|2022-06-29 10:58:30|522.97|520.57|523.48|521.08|523.48|521.08|522.97|520.57|0
1656500320000|2022-06-29 10:58:40|523.39|520.99|523.14|520.74|523.39|520.99|523.14|520.74|0
1656500330000|2022-06-29 10:58:50|523.22|520.82|523.31|520.91|523.31|520.91|523.22|520.82|0
1656500340000|2022-06-29 10:59:00|523.22|520.82|523.31|520.91|523.31|520.91|523.22|520.82|0
1656500350000|2022-06-29 10:59:10|523.22|520.82|523.31|520.91|523.31|520.91|523.22|520.82|0
1656500360000|2022-06-29 10:59:20|523.48|521.08|523.48|521.08|523.48|521.08|523.31|520.91|0
1656500370000|2022-06-29 10:59:30|523.65|521.25|523.65|521.25|523.73|521.33|523.65|521.25|0
1656500390000|2022-06-29 10:59:50|523.73|521.33|523.56|521.16|523.73|521.33|523.56|521.16|0
1656500400000|2022-06-29 11:00:00|523.82|521.42|523.73|521.33|523.82|521.42|523.48|521.08|0
1656500410000|2022-06-29 11:00:10|523.65|521.25|523.48|521.08|523.65|521.25|523.48|521.08|0
1656500420000|2022-06-29 11:00:20|523.22|520.82|522.97|520.57|523.31|520.91|522.97|520.57|0
1656500430000|2022-06-29 11:00:30|523.39|520.99|523.31|520.91|523.39|520.99|523.31|520.91|0
1656500440000|2022-06-29 11:00:40|522.97|520.57|523.05|520.65|523.05|520.65|522.97|520.57|0
1656500450000|2022-06-29 11:00:50|523.48|521.08|523.22|520.82|523.48|521.08|523.22|520.82|0
1656500460000|2022-06-29 11:01:00|523.31|520.91|522.97|520.57|523.31|520.91|522.97|520.57|0
1656500470000|2022-06-29 11:01:10|523.05|520.65|523.14|520.74|523.14|520.74|523.05|520.65|0
1656500480000|2022-06-29 11:01:20|523.22|520.82|523.39|520.99|523.39|520.99|523.22|520.82|0
1656500490000|2022-06-29 11:01:30|523.48|521.08|523.48|521.08|523.48|521.08|523.39|520.99|0
1656500500000|2022-06-29 11:01:40|523.39|520.99|523.48|521.08|523.48|521.08|523.39|520.99|0
1656500510000|2022-06-29 11:01:50|523.31|520.91|523.82|521.42|523.82|521.42|523.31|520.91|0
1656500520000|2022-06-29 11:02:00|523.99|521.59|523.99|521.59|523.99|521.59|523.9|521.5|0
1656500530000|2022-06-29 11:02:10|523.9|521.5|523.82|521.42|523.9|521.5|523.82|521.42|0
1656500540000|2022-06-29 11:02:20|523.9|521.5|524.33|521.93|524.33|521.93|523.9|521.5|0
1656500550000|2022-06-29 11:02:30|524.41|522.01|524.93|522.53|525.01|522.61|524.41|522.01|0
1656500560000|2022-06-29 11:02:40|524.84|522.44|524.16|521.76|524.84|522.44|524.16|521.76|0
1656500570000|2022-06-29 11:02:50|524.33|521.93|525.01|522.61|525.01|522.61|524.33|521.93|0
1656500580000|2022-06-29 11:03:00|524.84|522.44|524.75|522.35|524.84|522.44|524.58|522.18|0
1656500590000|2022-06-29 11:03:10|524.67|522.27|524.75|522.35|524.84|522.44|524.67|522.27|0
1656500600000|2022-06-29 11:03:20|524.5|522.1|524.33|521.93|524.5|522.1|524.33|521.93|0
1656500610000|2022-06-29 11:03:30|523.82|521.42|523.99|521.59|523.99|521.59|523.65|521.25|0
1656500620000|2022-06-29 11:03:40|524.07|521.67|524.33|521.93|524.33|521.93|524.07|521.67|0
1656500630000|2022-06-29 11:03:50|524.5|522.1|524.16|521.76|524.5|522.1|524.16|521.76|0
1656500650000|2022-06-29 11:04:10|524.07|521.67|524.16|521.76|524.16|521.76|523.99|521.59|0
1656500660000|2022-06-29 11:04:20|523.99|521.59|523.9|521.5|524.07|521.67|523.9|521.5|0
1656500670000|2022-06-29 11:04:30|523.73|521.33|523.56|521.16|523.73|521.33|523.47|521.07|0
1656500680000|2022-06-29 11:04:40|523.64|521.24|523.64|521.24|523.64|521.24|523.47|521.07|0
1656500700000|2022-06-29 11:05:00|524.07|521.67|524.41|522.01|524.41|522.01|523.98|521.58|0
1656500710000|2022-06-29 11:05:10|524.33|521.93|524.33|521.93|524.33|521.93|524.15|521.75|0
1656500720000|2022-06-29 11:05:20|524.41|522.01|524.5|522.1|524.5|522.1|524.41|522.01|0
1656500730000|2022-06-29 11:05:30|524.67|522.27|524.92|522.52|524.92|522.52|524.67|522.27|0
1656500740000|2022-06-29 11:05:40|525.01|522.61|524.84|522.44|525.01|522.61|524.84|522.44|0
1656500750000|2022-06-29 11:05:50|525.01|522.61|524.75|522.35|525.01|522.61|524.75|522.35|0
1656500760000|2022-06-29 11:06:00|524.84|522.44|524.75|522.35|524.84|522.44|524.75|522.35|0
1656500770000|2022-06-29 11:06:10|524.67|522.27|524.41|522.01|524.75|522.35|524.41|522.01|0
1656500780000|2022-06-29 11:06:20|524.49|522.09|524.67|522.27|524.67|522.27|524.49|522.09|0
1656500790000|2022-06-29 11:06:30|524.58|522.18|524.49|522.09|524.58|522.18|524.49|522.09|0
1656500800000|2022-06-29 11:06:40|524.67|522.27|524.67|522.27|524.67|522.27|524.67|522.27|0
1656500810000|2022-06-29 11:06:50|524.84|522.44|524.92|522.52|524.92|522.52|524.84|522.44|0
1656500820000|2022-06-29 11:07:00|524.84|522.44|524.92|522.52|524.92|522.52|524.84|522.44|0
1656500830000|2022-06-29 11:07:10|525.01|522.61|524.84|522.44|525.01|522.61|524.84|522.44|0
1656500840000|2022-06-29 11:07:20|524.49|522.09|524.49|522.09|524.49|522.09|524.49|522.09|0
1656500850000|2022-06-29 11:07:30|524.66|522.26|524.66|522.26|524.66|522.26|524.66|522.26|0
1656500860000|2022-06-29 11:07:40|524.84|522.44|524.84|522.44|524.84|522.44|524.84|522.44|0
1656500870000|2022-06-29 11:07:50|524.83|522.43|524.66|522.26|524.83|522.43|524.66|522.26|0
1656500880000|2022-06-29 11:08:00|524.58|522.18|524.32|521.92|524.58|522.18|524.32|521.92|0
1656500890000|2022-06-29 11:08:10|524.24|521.84|524.24|521.84|524.24|521.84|524.24|521.84|0
1656500900000|2022-06-29 11:08:20|524.15|521.75|523.98|521.58|524.15|521.75|523.98|521.58|0
1656500910000|2022-06-29 11:08:30|524.15|521.75|524.49|522.09|524.58|522.18|524.15|521.75|0
1656500920000|2022-06-29 11:08:40|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1656500930000|2022-06-29 11:08:50|523.98|521.58|523.81|521.41|523.98|521.58|523.81|521.41|0
1656500950000|2022-06-29 11:09:10|523.9|521.5|523.9|521.5|523.9|521.5|523.9|521.5|0
1656500960000|2022-06-29 11:09:20|523.64|521.24|523.47|521.07|523.64|521.24|523.47|521.07|0
1656500970000|2022-06-29 11:09:30|523.56|521.16|523.64|521.24|523.64|521.24|523.56|521.16|0
1656500990000|2022-06-29 11:09:50|523.9|521.5|523.81|521.41|523.98|521.58|523.81|521.41|0
1656501000000|2022-06-29 11:10:00|523.98|521.58|523.98|521.58|524.15|521.75|523.98|521.58|0
1656501010000|2022-06-29 11:10:10|523.81|521.41|524.07|521.67|524.07|521.67|523.81|521.41|0
1656501020000|2022-06-29 11:10:20|524.15|521.75|524.15|521.75|524.32|521.92|524.15|521.75|0
1656501030000|2022-06-29 11:10:30|524.32|521.92|524.41|522.01|524.41|522.01|524.24|521.84|0
1656501040000|2022-06-29 11:10:40|524.32|521.92|524.32|521.92|524.49|522.09|524.32|521.92|0
1656501050000|2022-06-29 11:10:50|524.41|522.01|524.75|522.35|524.83|522.43|524.41|522.01|0
1656501060000|2022-06-29 11:11:00|524.83|522.43|524.83|522.43|524.83|522.43|524.83|522.43|0
1656501070000|2022-06-29 11:11:10|524.92|522.52|524.66|522.26|525|522.6|524.66|522.26|0
1656501080000|2022-06-29 11:11:20|524.58|522.18|524.41|522.01|524.58|522.18|524.41|522.01|0
1656501090000|2022-06-29 11:11:30|524.32|521.92|524.32|521.92|524.32|521.92|524.24|521.84|0
1656501100000|2022-06-29 11:11:40|524.66|522.26|524.83|522.43|525|522.6|524.66|522.26|0
1656501110000|2022-06-29 11:11:50|525|522.6|525|522.6|525|522.6|525|522.6|0
1656501120000|2022-06-29 11:12:00|524.83|522.43|524.83|522.43|524.92|522.52|524.83|522.43|0
1656501130000|2022-06-29 11:12:10|524.92|522.52|525|522.6|525|522.6|524.83|522.43|0
1656501140000|2022-06-29 11:12:20|525.09|522.69|525|522.6|525.09|522.69|525|522.6|0
1656501150000|2022-06-29 11:12:30|524.83|522.43|525|522.6|525|522.6|524.83|522.43|0
1656501160000|2022-06-29 11:12:40|524.83|522.43|525|522.6|525|522.6|524.75|522.35|0
1656501200000|2022-06-29 11:13:20|525.17|522.77|526.03|523.63|526.03|523.63|525.17|522.77|0
1656501210000|2022-06-29 11:13:30|526.11|523.71|526.37|523.97|526.37|523.97|526.11|523.71|0
1656501220000|2022-06-29 11:13:40|526.2|523.8|525.69|523.29|526.2|523.8|525.51|523.11|0
1656501230000|2022-06-29 11:13:50|525.51|523.11|525.51|523.11|525.51|523.11|525.51|523.11|0
1656501240000|2022-06-29 11:14:00|525.34|522.94|525.34|522.94|525.51|523.11|525.34|522.94|0
1656501250000|2022-06-29 11:14:10|524.66|522.26|524.66|522.26|524.66|522.26|524.49|522.09|0
1656501260000|2022-06-29 11:14:20|523.98|521.58|524.15|521.75|524.15|521.75|523.98|521.58|0
1656501270000|2022-06-29 11:14:30|524.32|521.92|524.32|521.92|524.32|521.92|524.32|521.92|0
1656501280000|2022-06-29 11:14:40|524.66|522.26|524.49|522.09|524.66|522.26|524.49|522.09|0
1656501290000|2022-06-29 11:14:50|523.98|521.58|524.15|521.75|524.49|522.09|523.98|521.58|0
1656501300000|2022-06-29 11:15:00|523.81|521.41|524.15|521.75|524.15|521.75|523.81|521.41|0
1656501310000|2022-06-29 11:15:10|524.75|522.35|524.75|522.35|524.75|522.35|524.66|522.26|0
1656501320000|2022-06-29 11:15:20|525.68|523.28|524.49|522.09|526.2|523.8|524.41|522.01|0
1656501330000|2022-06-29 11:15:30|524.66|522.26|524.49|522.09|524.66|522.26|524.41|522.01|0
1656501340000|2022-06-29 11:15:40|524.66|522.26|524.41|522.01|524.66|522.26|524.41|522.01|0
1656501350000|2022-06-29 11:15:50|524.49|522.09|524.49|522.09|524.58|522.18|524.49|522.09|0
1656501360000|2022-06-29 11:16:00|524.58|522.18|524.83|522.43|525.17|522.77|524.58|522.18|0
1656501370000|2022-06-29 11:16:10|524.92|522.52|524.41|522.01|524.92|522.52|524.41|522.01|0
1656501380000|2022-06-29 11:16:20|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1656501390000|2022-06-29 11:16:30|524.32|521.92|523.98|521.58|524.32|521.92|523.98|521.58|0
1656501400000|2022-06-29 11:16:40|524.07|521.67|523.98|521.58|524.07|521.67|523.98|521.58|0
1656501410000|2022-06-29 11:16:50|524.07|521.67|523.98|521.58|524.07|521.67|523.98|521.58|0
1656501420000|2022-06-29 11:17:00|524.15|521.75|523.81|521.41|524.15|521.75|523.64|521.24|0
1656501430000|2022-06-29 11:17:10|524.32|521.92|523.81|521.41|524.32|521.92|523.81|521.41|0
1656501440000|2022-06-29 11:17:20|524.32|521.92|523.98|521.58|524.32|521.92|523.98|521.58|0
1656501450000|2022-06-29 11:17:30|524.07|521.67|524.07|521.67|524.07|521.67|524.07|521.67|0
1656501460000|2022-06-29 11:17:40|524.15|521.75|524.07|521.67|524.15|521.75|523.98|521.58|0
1656501470000|2022-06-29 11:17:50|523.98|521.58|524.24|521.84|524.24|521.84|523.98|521.58|0
1656501480000|2022-06-29 11:18:00|524.15|521.75|523.98|521.58|524.15|521.75|523.98|521.58|0
1656501490000|2022-06-29 11:18:10|524.15|521.75|524.32|521.92|524.32|521.92|524.15|521.75|0
1656501500000|2022-06-29 11:18:20|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1656501510000|2022-06-29 11:18:30|524.32|521.92|524.32|521.92|524.32|521.92|524.32|521.92|0
1656501520000|2022-06-29 11:18:40|524.49|522.09|524.32|521.92|524.49|522.09|524.24|521.84|0
1656501530000|2022-06-29 11:18:50|524.07|521.67|524.07|521.67|524.07|521.67|523.98|521.58|0
1656501540000|2022-06-29 11:19:00|523.98|521.58|523.98|521.58|523.98|521.58|523.81|521.41|0
1656501550000|2022-06-29 11:19:10|524.15|521.75|524.15|521.75|524.15|521.75|524.15|521.75|0
1656501560000|2022-06-29 11:19:20|523.47|521.07|523.47|521.07|523.9|521.5|523.47|521.07|0
1656501570000|2022-06-29 11:19:30|523.64|521.24|523.64|521.24|523.64|521.24|523.64|521.24|0
1656501580000|2022-06-29 11:19:40|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656501590000|2022-06-29 11:19:50|523.3|520.9|523.39|520.99|523.47|521.07|523.3|520.9|0
1656501600000|2022-06-29 11:20:00|523.3|520.9|523.64|521.24|523.64|521.24|523.3|520.9|0
1656501610000|2022-06-29 11:20:10|523.47|521.07|523.3|520.9|523.47|521.07|523.3|520.9|0
1656501620000|2022-06-29 11:20:20|523.13|520.73|523.13|520.73|523.13|520.73|523.13|520.73|0
1656501630000|2022-06-29 11:20:30|523.3|520.9|523.13|520.73|523.3|520.9|523.13|520.73|0
1656501640000|2022-06-29 11:20:40|523.05|520.65|523.13|520.73|523.13|520.73|522.96|520.56|0
1656501650000|2022-06-29 11:20:50|523.22|520.82|523.22|520.82|523.22|520.82|523.22|520.82|0
1656501660000|2022-06-29 11:21:00|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1656501670000|2022-06-29 11:21:10|523.64|521.24|523.56|521.16|523.64|521.24|523.56|521.16|0
1656501680000|2022-06-29 11:21:20|523.64|521.24|523.39|520.99|523.64|521.24|523.39|520.99|0
1656501690000|2022-06-29 11:21:30|523.47|521.07|522.79|520.39|523.47|521.07|522.79|520.39|0
1656501700000|2022-06-29 11:21:40|522.96|520.56|522.96|520.56|523.13|520.73|522.96|520.56|0
1656501710000|2022-06-29 11:21:50|523.13|520.73|523.13|520.73|523.13|520.73|523.13|520.73|0
1656501720000|2022-06-29 11:22:00|522.96|520.56|523.13|520.73|523.13|520.73|522.96|520.56|0
1656501730000|2022-06-29 11:22:10|523.3|520.9|523.13|520.73|523.3|520.9|523.13|520.73|0
1656501750000|2022-06-29 11:22:30|523.3|520.9|523.3|520.9|523.47|521.07|523.3|520.9|0
1656501760000|2022-06-29 11:22:40|523.39|520.99|523.56|521.16|523.56|521.16|523.39|520.99|0
1656501770000|2022-06-29 11:22:50|523.64|521.24|523.81|521.41|523.81|521.41|523.64|521.24|0
1656501780000|2022-06-29 11:23:00|523.64|521.24|523.3|520.9|523.64|521.24|523.3|520.9|0
1656501790000|2022-06-29 11:23:10|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656501800000|2022-06-29 11:23:20|523.56|521.16|523.9|521.5|523.98|521.58|523.56|521.16|0
1656501810000|2022-06-29 11:23:30|523.81|521.41|523.98|521.58|523.98|521.58|523.81|521.41|0
1656501820000|2022-06-29 11:23:40|523.81|521.41|523.47|521.07|523.81|521.41|523.47|521.07|0
1656501830000|2022-06-29 11:23:50|523.64|521.24|523.81|521.41|523.81|521.41|523.47|521.07|0
1656501840000|2022-06-29 11:24:00|523.98|521.58|523.98|521.58|523.98|521.58|523.81|521.41|0
1656501850000|2022-06-29 11:24:10|523.9|521.5|523.73|521.33|523.98|521.58|523.73|521.33|0
1656501860000|2022-06-29 11:24:20|523.81|521.41|523.81|521.41|523.81|521.41|523.81|521.41|0
1656501870000|2022-06-29 11:24:30|523.64|521.24|523.3|520.9|523.64|521.24|523.3|520.9|0
1656501880000|2022-06-29 11:24:40|523.39|520.99|523.47|521.07|523.47|521.07|523.3|520.9|0
1656501890000|2022-06-29 11:24:50|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1656501900000|2022-06-29 11:25:00|523.22|520.82|523.13|520.73|523.22|520.82|523.13|520.73|0
1656501910000|2022-06-29 11:25:10|523.3|520.9|523.13|520.73|523.3|520.9|522.96|520.56|0
1656501920000|2022-06-29 11:25:20|522.96|520.56|523.13|520.73|523.3|520.9|522.96|520.56|0
1656501930000|2022-06-29 11:25:30|522.88|520.48|523.64|521.24|523.64|521.24|522.88|520.48|0
1656501940000|2022-06-29 11:25:40|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656501950000|2022-06-29 11:25:50|523.3|520.9|523.3|520.9|523.47|521.07|523.3|520.9|0
1656501960000|2022-06-29 11:26:00|523.47|521.07|523.47|521.07|523.73|521.33|523.47|521.07|0
1656501970000|2022-06-29 11:26:10|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1656501980000|2022-06-29 11:26:20|523.47|521.07|523.3|520.9|523.47|521.07|523.3|520.9|0
1656501990000|2022-06-29 11:26:30|523.56|521.16|523.47|521.07|523.56|521.16|523.47|521.07|0
1656502000000|2022-06-29 11:26:40|523.39|520.99|523.39|520.99|523.39|520.99|523.39|520.99|0
1656502010000|2022-06-29 11:26:50|523.3|520.9|523.22|520.82|523.3|520.9|523.13|520.73|0
1656502020000|2022-06-29 11:27:00|522.96|520.56|523.22|520.82|523.22|520.82|522.96|520.56|0
1656502030000|2022-06-29 11:27:10|523.3|520.9|523.39|520.99|523.39|520.99|523.3|520.9|0
1656502040000|2022-06-29 11:27:20|523.3|520.9|523.13|520.73|523.3|520.9|523.13|520.73|0
1656502050000|2022-06-29 11:27:30|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1656502060000|2022-06-29 11:27:40|523.39|520.99|523.3|520.9|523.39|520.99|523.3|520.9|0
1656502070000|2022-06-29 11:27:50|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656502080000|2022-06-29 11:28:00|523.56|521.16|523.64|521.24|523.64|521.24|523.56|521.16|0
1656502090000|2022-06-29 11:28:10|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656502100000|2022-06-29 11:28:20|523.3|520.9|523.3|520.9|523.3|520.9|523.3|520.9|0
1656502110000|2022-06-29 11:28:30|523.47|521.07|523.39|520.99|523.47|521.07|523.22|520.82|0
1656502120000|2022-06-29 11:28:40|523.47|521.07|523.39|520.99|523.47|521.07|523.3|520.9|0
1656502130000|2022-06-29 11:28:50|523.47|521.07|523.47|521.07|523.47|521.07|523.47|521.07|0
1656502140000|2022-06-29 11:29:00|523.39|520.99|523.3|520.9|523.39|520.99|523.3|520.9|0
1656502150000|2022-06-29 11:29:10|523.13|520.73|523.13|520.73|523.13|520.73|523.13|520.73|0
1656502160000|2022-06-29 11:29:20|522.96|520.56|523.13|520.73|523.13|520.73|522.96|520.56|0
1656502170000|2022-06-29 11:29:30|523.3|520.9|523.13|520.73|523.3|520.9|523.13|520.73|0
1656502190000|2022-06-29 11:29:50|523.21|520.81|523.13|520.73|523.21|520.81|523.13|520.73|0
1656502200000|2022-06-29 11:30:00|523.21|520.81|523.13|520.73|523.21|520.81|523.13|520.73|0
1656502210000|2022-06-29 11:30:10|522.96|520.56|522.96|520.56|522.96|520.56|522.96|520.56|0
1656502230000|2022-06-29 11:30:30|523.13|520.73|522.96|520.56|523.13|520.73|522.96|520.56|0
1656502240000|2022-06-29 11:30:40|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1656502250000|2022-06-29 11:30:50|522.62|520.22|522.28|519.88|522.62|520.22|522.28|519.88|0
1656502260000|2022-06-29 11:31:00|522.53|520.13|522.36|519.96|522.53|520.13|522.36|519.96|0
1656502270000|2022-06-29 11:31:10|522.28|519.88|521.94|519.54|522.28|519.88|521.94|519.54|0
1656502280000|2022-06-29 11:31:20|522.28|519.88|522.28|519.88|522.28|519.88|522.28|519.88|0
1656502290000|2022-06-29 11:31:30|522.11|519.71|521.6|519.2|522.11|519.71|521.6|519.2|0
1656502300000|2022-06-29 11:31:40|521.69|519.29|521.77|519.37|522.28|519.88|521.69|519.29|0
1656502310000|2022-06-29 11:31:50|521.94|519.54|521.94|519.54|521.94|519.54|521.94|519.54|0
1656502320000|2022-06-29 11:32:00|521.77|519.37|521.6|519.2|521.77|519.37|521.6|519.2|0
1656502330000|2022-06-29 11:32:10|521.43|519.03|521.6|519.2|521.6|519.2|521.43|519.03|0
1656502340000|2022-06-29 11:32:20|521.77|519.37|521.6|519.2|521.77|519.37|521.6|519.2|0
1656502350000|2022-06-29 11:32:30|521.77|519.37|521.6|519.2|521.77|519.37|521.6|519.2|0
1656502360000|2022-06-29 11:32:40|521.77|519.37|521.77|519.37|521.77|519.37|521.77|519.37|0
1656502370000|2022-06-29 11:32:50|521.6|519.2|521.43|519.03|521.6|519.2|521.43|519.03|0
1656502380000|2022-06-29 11:33:00|521.26|518.86|521.6|519.2|521.6|519.2|521.26|518.86|0
1656502390000|2022-06-29 11:33:10|521.26|518.86|521.26|518.86|521.26|518.86|521.18|518.78|0
1656502400000|2022-06-29 11:33:20|521.43|519.03|521.43|519.03|521.6|519.2|521.43|519.03|0
1656502410000|2022-06-29 11:33:30|521.77|519.37|521.6|519.2|521.77|519.37|521.6|519.2|0
1656502430000|2022-06-29 11:33:50|521.77|519.37|521.77|519.37|521.77|519.37|521.77|519.37|0
1656502440000|2022-06-29 11:34:00|521.6|519.2|521.6|519.2|521.6|519.2|521.6|519.2|0
1656502450000|2022-06-29 11:34:10|521.43|519.03|521.52|519.12|521.52|519.12|521.43|519.03|0
1656502460000|2022-06-29 11:34:20|521.43|519.03|521.6|519.2|521.6|519.2|521.43|519.03|0
1656502470000|2022-06-29 11:34:30|521.77|519.37|521.77|519.37|521.77|519.37|521.77|519.37|0
1656502480000|2022-06-29 11:34:40|521.6|519.2|521.68|519.28|521.68|519.28|521.6|519.2|0
1656502490000|2022-06-29 11:34:50|521.6|519.2|521.6|519.2|521.68|519.28|521.6|519.2|0
1656502500000|2022-06-29 11:35:00|521.77|519.37|522.28|519.88|522.28|519.88|521.77|519.37|0
1656502510000|2022-06-29 11:35:10|522.11|519.71|522.19|519.79|522.19|519.79|522.11|519.71|0
1656502520000|2022-06-29 11:35:20|522.11|519.71|522.02|519.62|522.11|519.71|522.02|519.62|0
1656502530000|2022-06-29 11:35:30|522.11|519.71|521.94|519.54|522.11|519.71|521.77|519.37|0
1656502540000|2022-06-29 11:35:40|522.02|519.62|521.94|519.54|522.02|519.62|521.94|519.54|0
1656502550000|2022-06-29 11:35:50|521.43|519.03|521.77|519.37|521.77|519.37|521.43|519.03|0
1656502570000|2022-06-29 11:36:10|521.6|519.2|521.77|519.37|521.77|519.37|521.6|519.2|0
1656502590000|2022-06-29 11:36:30|521.85|519.45|521.77|519.37|521.85|519.45|521.77|519.37|0
1656502600000|2022-06-29 11:36:40|521.6|519.2|521.6|519.2|521.6|519.2|521.43|519.03|0
1656502610000|2022-06-29 11:36:50|521.77|519.37|521.77|519.37|521.77|519.37|521.77|519.37|0
1656502620000|2022-06-29 11:37:00|521.85|519.45|521.94|519.54|521.94|519.54|521.85|519.45|0
1656502630000|2022-06-29 11:37:10|521.85|519.45|521.43|519.03|521.85|519.45|521.43|519.03|0
1656502640000|2022-06-29 11:37:20|521.34|518.94|521.43|519.03|521.43|519.03|521.26|518.86|0
1656502650000|2022-06-29 11:37:30|521.26|518.86|521.26|518.86|521.26|518.86|521.26|518.86|0
1656502660000|2022-06-29 11:37:40|521.43|519.03|521.26|518.86|521.43|519.03|521.26|518.86|0
1656502670000|2022-06-29 11:37:50|521.34|518.94|521.26|518.86|521.43|519.03|521.26|518.86|0
1656502680000|2022-06-29 11:38:00|521.43|519.03|521.43|519.03|521.43|519.03|521.43|519.03|0
1656502690000|2022-06-29 11:38:10|521.26|518.86|520.92|518.52|521.26|518.86|520.75|518.35|0
1656502700000|2022-06-29 11:38:20|520.75|518.35|520.24|517.84|520.75|518.35|520.24|517.84|0
1656502710000|2022-06-29 11:38:30|520.41|518.01|520.41|518.01|520.58|518.18|520.41|518.01|0
1656502720000|2022-06-29 11:38:40|520.58|518.18|520.24|517.84|520.58|518.18|520.24|517.84|0
1656502730000|2022-06-29 11:38:50|519.9|517.5|519.73|517.33|519.9|517.5|519.73|517.33|0
1656502740000|2022-06-29 11:39:00|519.65|517.25|519.73|517.33|519.82|517.42|519.65|517.25|0
1656502750000|2022-06-29 11:39:10|519.56|517.16|519.65|517.25|519.65|517.25|519.56|517.16|0
1656502760000|2022-06-29 11:39:20|519.39|516.99|519.05|516.65|519.39|516.99|519.05|516.65|0
1656502770000|2022-06-29 11:39:30|519.22|516.82|519.39|516.99|519.39|516.99|519.22|516.82|0
1656502780000|2022-06-29 11:39:40|519.05|516.65|519.05|516.65|519.14|516.74|518.97|516.57|0
1656502790000|2022-06-29 11:39:50|518.88|516.48|518.88|516.48|518.88|516.48|518.88|516.48|0
1656502800000|2022-06-29 11:40:00|518.8|516.4|518.71|516.31|518.88|516.48|518.71|516.31|0
1656502810000|2022-06-29 11:40:10|519.05|516.65|519.05|516.65|519.22|516.82|519.05|516.65|0
1656502820000|2022-06-29 11:40:20|519.22|516.82|519.39|516.99|519.39|516.99|519.22|516.82|0
1656502830000|2022-06-29 11:40:30|519.56|517.16|519.56|517.16|519.56|517.16|519.56|517.16|0
1656502840000|2022-06-29 11:40:40|519.39|516.99|519.22|516.82|519.39|516.99|519.22|516.82|0
1656502850000|2022-06-29 11:40:50|519.05|516.65|519.39|516.99|519.39|516.99|519.05|516.65|0
1656502860000|2022-06-29 11:41:00|519.48|517.08|519.56|517.16|519.56|517.16|519.48|517.08|0
1656502870000|2022-06-29 11:41:10|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1656502880000|2022-06-29 11:41:20|519.22|516.82|519.39|516.99|519.39|516.99|519.22|516.82|0
1656502890000|2022-06-29 11:41:30|519.31|516.91|519.31|516.91|519.39|516.99|519.31|516.91|0
1656502910000|2022-06-29 11:41:50|519.22|516.82|519.31|516.91|519.31|516.91|519.22|516.82|0
1656502920000|2022-06-29 11:42:00|519.39|516.99|519.05|516.65|519.39|516.99|519.05|516.65|0
1656502930000|2022-06-29 11:42:10|519.22|516.82|519.22|516.82|519.22|516.82|519.05|516.65|0
1656502940000|2022-06-29 11:42:20|519.05|516.65|519.14|516.74|519.14|516.74|519.05|516.65|0
1656502950000|2022-06-29 11:42:30|519.22|516.82|519.05|516.65|519.22|516.82|519.05|516.65|0
1656502960000|2022-06-29 11:42:40|519.14|516.74|519.39|516.99|519.39|516.99|519.05|516.65|0
1656502970000|2022-06-29 11:42:50|519.56|517.16|519.48|517.08|519.56|517.16|519.39|516.99|0
1656502980000|2022-06-29 11:43:00|519.39|516.99|519.39|516.99|519.39|516.99|519.39|516.99|0
1656502990000|2022-06-29 11:43:10|519.22|516.82|519.31|516.91|519.31|516.91|519.22|516.82|0
1656503000000|2022-06-29 11:43:20|519.22|516.82|519.14|516.74|519.22|516.82|519.14|516.74|0
1656503010000|2022-06-29 11:43:30|519.05|516.65|519.22|516.82|519.22|516.82|519.05|516.65|0
1656503020000|2022-06-29 11:43:40|519.05|516.65|518.88|516.48|519.05|516.65|518.88|516.48|0
1656503030000|2022-06-29 11:43:50|519.05|516.65|519.22|516.82|519.22|516.82|519.05|516.65|0
1656503040000|2022-06-29 11:44:00|519.31|516.91|519.05|516.65|519.31|516.91|519.05|516.65|0
1656503070000|2022-06-29 11:44:30|519.14|516.74|519.22|516.82|519.22|516.82|519.14|516.74|0
1656503090000|2022-06-29 11:44:50|519.39|516.99|519.22|516.82|519.39|516.99|519.22|516.82|0
1656503100000|2022-06-29 11:45:00|519.31|516.91|519.22|516.82|519.31|516.91|519.22|516.82|0
1656503110000|2022-06-29 11:45:10|519.31|516.91|519.22|516.82|519.31|516.91|519.22|516.82|0
1656503120000|2022-06-29 11:45:20|519.39|516.99|519.56|517.16|519.56|517.16|519.39|516.99|0
1656503130000|2022-06-29 11:45:30|519.39|516.99|519.56|517.16|519.56|517.16|519.39|516.99|0
1656503150000|2022-06-29 11:45:50|519.48|517.08|519.56|517.16|519.56|517.16|519.48|517.08|0
1656503160000|2022-06-29 11:46:00|519.22|516.82|519.22|516.82|519.22|516.82|519.22|516.82|0
1656503170000|2022-06-29 11:46:10|519.39|516.99|519.22|516.82|519.39|516.99|519.22|516.82|0
1656503180000|2022-06-29 11:46:20|519.05|516.65|518.71|516.31|519.14|516.74|518.71|516.31|0
1656503190000|2022-06-29 11:46:30|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1656503200000|2022-06-29 11:46:40|517.87|515.47|518.21|515.81|518.21|515.81|517.87|515.47|0
1656503210000|2022-06-29 11:46:50|518.29|515.89|518.21|515.81|518.37|515.97|518.21|515.81|0
1656503220000|2022-06-29 11:47:00|518.04|515.64|518.04|515.64|518.12|515.72|518.04|515.64|0
1656503230000|2022-06-29 11:47:10|518.21|515.81|518.04|515.64|518.21|515.81|518.04|515.64|0
1656503240000|2022-06-29 11:47:20|518.21|515.81|518.37|515.97|518.37|515.97|518.21|515.81|0
1656503250000|2022-06-29 11:47:30|518.46|516.06|518.71|516.31|518.71|516.31|518.46|516.06|0
1656503260000|2022-06-29 11:47:40|518.54|516.14|519.05|516.65|519.22|516.82|518.54|516.14|0
1656503270000|2022-06-29 11:47:50|519.22|516.82|519.22|516.82|519.22|516.82|519.22|516.82|0
1656503280000|2022-06-29 11:48:00|519.31|516.91|519.39|516.99|519.39|516.99|519.31|516.91|0
1656503290000|2022-06-29 11:48:10|519.31|516.91|519.31|516.91|519.31|516.91|519.22|516.82|0
1656503300000|2022-06-29 11:48:20|519.22|516.82|518.21|515.81|519.22|516.82|518.04|515.64|0
1656503310000|2022-06-29 11:48:30|518.37|515.97|518.37|515.97|518.54|516.14|518.37|515.97|0
1656503320000|2022-06-29 11:48:40|518.29|515.89|518.2|515.8|518.37|515.97|518.2|515.8|0
1656503330000|2022-06-29 11:48:50|518.29|515.89|518.37|515.97|518.37|515.97|518.29|515.89|0
1656503340000|2022-06-29 11:49:00|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1656503360000|2022-06-29 11:49:20|518.04|515.64|517.95|515.55|518.04|515.64|517.95|515.55|0
1656503370000|2022-06-29 11:49:30|518.04|515.64|518.2|515.8|518.2|515.8|518.04|515.64|0
1656503400000|2022-06-29 11:50:00|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1656503410000|2022-06-29 11:50:10|518.2|515.8|518.2|515.8|518.2|515.8|518.2|515.8|0
1656503420000|2022-06-29 11:50:20|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1656503430000|2022-06-29 11:50:30|518.54|516.14|518.46|516.06|518.54|516.14|518.46|516.06|0
1656503440000|2022-06-29 11:50:40|518.37|515.97|518.2|515.8|518.37|515.97|518.2|515.8|0
1656503460000|2022-06-29 11:51:00|518.29|515.89|518.2|515.8|518.37|515.97|518.2|515.8|0
1656503470000|2022-06-29 11:51:10|518.54|516.14|518.54|516.14|518.54|516.14|518.54|516.14|0
1656503500000|2022-06-29 11:51:40|518.37|515.97|518.37|515.97|518.37|515.97|518.37|515.97|0
1656503520000|2022-06-29 11:52:00|518.54|516.14|518.46|516.06|518.54|516.14|518.37|515.97|0
1656503530000|2022-06-29 11:52:10|518.37|515.97|518.37|515.97|518.46|516.06|518.37|515.97|0
1656503540000|2022-06-29 11:52:20|518.54|516.14|518.54|516.14|518.54|516.14|518.46|516.06|0
1656503550000|2022-06-29 11:52:30|518.46|516.06|518.2|515.8|518.46|516.06|518.2|515.8|0
1656503560000|2022-06-29 11:52:40|518.37|515.97|518.29|515.89|518.46|516.06|518.29|515.89|0
1656503570000|2022-06-29 11:52:50|518.37|515.97|518.29|515.89|518.37|515.97|518.29|515.89|0
1656503580000|2022-06-29 11:53:00|518.2|515.8|518.03|515.63|518.2|515.8|518.03|515.63|0
1656503590000|2022-06-29 11:53:10|517.95|515.55|517.95|515.55|517.95|515.55|517.95|515.55|0
1656503600000|2022-06-29 11:53:20|517.87|515.47|517.53|515.13|517.95|515.55|517.53|515.13|0
1656503610000|2022-06-29 11:53:30|517.45|515.05|517.7|515.3|517.7|515.3|517.36|514.96|0
1656503620000|2022-06-29 11:53:40|517.45|515.05|517.02|514.62|517.45|515.05|516.85|514.45|0
1656503630000|2022-06-29 11:53:50|517.19|514.79|516.85|514.45|517.28|514.88|516.85|514.45|0
1656503640000|2022-06-29 11:54:00|516.68|514.28|516.68|514.28|516.68|514.28|516.68|514.28|0
1656503650000|2022-06-29 11:54:10|516.77|514.37|516.51|514.11|516.85|514.45|516.51|514.11|0
1656503660000|2022-06-29 11:54:20|516.35|513.95|516.01|513.61|516.35|513.95|516.01|513.61|0
1656503670000|2022-06-29 11:54:30|515.5|513.1|514.83|512.43|515.67|513.27|514.83|512.43|0
1656503680000|2022-06-29 11:54:40|515|512.6|515|512.6|515|512.6|514.83|512.43|0
1656503690000|2022-06-29 11:54:50|515.17|512.77|514.83|512.43|515.17|512.77|514.83|512.43|0
1656503700000|2022-06-29 11:55:00|515.17|512.77|515.5|513.1|515.67|513.27|515.17|512.77|0
1656503710000|2022-06-29 11:55:10|515.33|512.93|515.67|513.27|515.67|513.27|515.33|512.93|0
1656503720000|2022-06-29 11:55:20|515.59|513.19|515.59|513.19|515.59|513.19|515.59|513.19|0
1656503730000|2022-06-29 11:55:30|515.67|513.27|516.01|513.61|516.01|513.61|515.67|513.27|0
1656503740000|2022-06-29 11:55:40|515.84|513.44|516.01|513.61|516.01|513.61|515.84|513.44|0
1656503750000|2022-06-29 11:55:50|515.84|513.44|515.84|513.44|515.84|513.44|515.84|513.44|0
1656503760000|2022-06-29 11:56:00|516.01|513.61|515.93|513.53|516.01|513.61|515.84|513.44|0
1656503770000|2022-06-29 11:56:10|515.84|513.44|515.84|513.44|516.01|513.61|515.84|513.44|0
1656503780000|2022-06-29 11:56:20|515.5|513.1|515.33|512.93|515.5|513.1|515.17|512.77|0
1656503790000|2022-06-29 11:56:30|515.5|513.1|515.76|513.36|515.76|513.36|515.5|513.1|0
1656503800000|2022-06-29 11:56:40|515.67|513.27|515.76|513.36|515.84|513.44|515.67|513.27|0
1656503810000|2022-06-29 11:56:50|515.84|513.44|515.84|513.44|515.84|513.44|515.67|513.27|0
1656503820000|2022-06-29 11:57:00|515.67|513.27|515.33|512.93|515.67|513.27|515.33|512.93|0
1656503830000|2022-06-29 11:57:10|515|512.6|515|512.6|515|512.6|515|512.6|0
1656503840000|2022-06-29 11:57:20|514.83|512.43|514.83|512.43|514.83|512.43|514.58|512.18|0
1656503850000|2022-06-29 11:57:30|514.92|512.52|514.83|512.43|514.92|512.52|514.83|512.43|0
1656503860000|2022-06-29 11:57:40|515|512.6|514.49|512.09|515|512.6|514.49|512.09|0
1656503870000|2022-06-29 11:57:50|514.32|511.92|513.82|511.42|514.32|511.92|513.82|511.42|0
1656503880000|2022-06-29 11:58:00|513.74|511.34|513.82|511.42|513.82|511.42|513.65|511.25|0
1656503890000|2022-06-29 11:58:10|513.48|511.08|513.48|511.08|513.65|511.25|513.48|511.08|0
1656503900000|2022-06-29 11:58:20|513.65|511.25|513.65|511.25|513.65|511.25|513.48|511.08|0
1656503910000|2022-06-29 11:58:30|513.82|511.42|513.48|511.08|513.82|511.42|513.48|511.08|0
1656503920000|2022-06-29 11:58:40|513.57|511.17|513.23|510.83|513.57|511.17|513.23|510.83|0
1656503930000|2022-06-29 11:58:50|512.98|510.58|512.81|510.41|512.98|510.58|512.64|510.24|0
1656503940000|2022-06-29 11:59:00|512.64|510.24|512.81|510.41|512.81|510.41|512.64|510.24|0
1656503950000|2022-06-29 11:59:10|512.98|510.58|512.98|510.58|512.98|510.58|512.9|510.5|0
1656503960000|2022-06-29 11:59:20|513.15|510.75|513.31|510.91|513.48|511.08|513.15|510.75|0
1656503970000|2022-06-29 11:59:30|513.4|511|513.15|510.75|513.4|511|513.15|510.75|0
1656503980000|2022-06-29 11:59:40|512.98|510.58|513.23|510.83|513.23|510.83|512.98|510.58|0
1656503990000|2022-06-29 11:59:50|513.15|510.75|513.31|510.91|513.31|510.91|513.15|510.75|0
1656504000000|2022-06-29 12:00:00|513.23|510.83|513.31|510.91|513.65|511.25|513.23|510.83|0
1656504010000|2022-06-29 12:00:10|513.48|511.08|512.9|510.5|513.48|511.08|512.9|510.5|0
1656504020000|2022-06-29 12:00:20|513.06|510.66|512.98|510.58|513.31|510.91|512.98|510.58|0
1656504030000|2022-06-29 12:00:30|512.81|510.41|512.64|510.24|512.81|510.41|512.64|510.24|0
1656504040000|2022-06-29 12:00:40|512.47|510.07|512.31|509.91|512.47|510.07|512.31|509.91|0
1656504050000|2022-06-29 12:00:50|511.97|509.57|512.14|509.74|512.14|509.74|511.72|509.32|0
1656504060000|2022-06-29 12:01:00|511.97|509.57|511.39|508.99|511.97|509.57|511.39|508.99|0
1656504070000|2022-06-29 12:01:10|511.47|509.07|511.3|508.9|511.63|509.23|511.3|508.9|0
1656504090000|2022-06-29 12:01:30|510.13|507.73|510.13|507.73|510.13|507.73|510.13|507.73|0
1656504100000|2022-06-29 12:01:40|510.29|507.89|508.96|506.56|510.29|507.89|508.96|506.56|0
1656504110000|2022-06-29 12:01:50|509.12|506.72|509.29|506.89|509.62|507.22|509.12|506.72|0
1656504120000|2022-06-29 12:02:00|509.12|506.72|508.62|506.22|509.12|506.72|508.62|506.22|0
1656504130000|2022-06-29 12:02:10|508.45|506.05|509.29|506.89|509.29|506.89|508.45|506.05|0
1656504140000|2022-06-29 12:02:20|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1656504150000|2022-06-29 12:02:30|509.62|507.22|509.54|507.14|509.62|507.22|509.46|507.06|0
1656504160000|2022-06-29 12:02:40|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1656504170000|2022-06-29 12:02:50|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1656504180000|2022-06-29 12:03:00|509.79|507.39|509.62|507.22|509.79|507.39|509.62|507.22|0
1656504190000|2022-06-29 12:03:10|509.54|507.14|509.46|507.06|509.62|507.22|509.46|507.06|0
1656504200000|2022-06-29 12:03:20|509.12|506.72|508.95|506.55|509.12|506.72|508.95|506.55|0
1656504210000|2022-06-29 12:03:30|509.12|506.72|509.29|506.89|509.29|506.89|509.12|506.72|0
1656504220000|2022-06-29 12:03:40|509.12|506.72|509.46|507.06|509.46|507.06|509.12|506.72|0
1656504230000|2022-06-29 12:03:50|509.29|506.89|509.12|506.72|509.29|506.89|509.12|506.72|0
1656504240000|2022-06-29 12:04:00|509.29|506.89|509.62|507.22|509.62|507.22|509.29|506.89|0
1656504250000|2022-06-29 12:04:10|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1656504260000|2022-06-29 12:04:20|509.12|506.72|509.12|506.72|509.21|506.81|509.12|506.72|0
1656504270000|2022-06-29 12:04:30|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1656504280000|2022-06-29 12:04:40|508.87|506.47|508.95|506.55|508.95|506.55|508.79|506.39|0
1656504290000|2022-06-29 12:04:50|508.79|506.39|508.95|506.55|508.95|506.55|508.79|506.39|0
1656504300000|2022-06-29 12:05:00|509.12|506.72|509.29|506.89|509.29|506.89|509.12|506.72|0
1656504310000|2022-06-29 12:05:10|509.46|507.06|509.46|507.06|509.46|507.06|509.46|507.06|0
1656504320000|2022-06-29 12:05:20|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1656504330000|2022-06-29 12:05:30|509.12|506.72|509.12|506.72|509.12|506.72|509.12|506.72|0
1656504340000|2022-06-29 12:05:40|509.04|506.64|508.95|506.55|509.04|506.64|508.95|506.55|0
1656504350000|2022-06-29 12:05:50|508.79|506.39|507.95|505.55|508.79|506.39|507.95|505.55|0
1656504380000|2022-06-29 12:06:20|508.12|505.72|508.12|505.72|508.45|506.05|508.12|505.72|0
1656504390000|2022-06-29 12:06:30|508.28|505.88|508.12|505.72|508.28|505.88|508.12|505.72|0
1656504400000|2022-06-29 12:06:40|508.45|506.05|508.71|506.31|508.79|506.39|508.45|506.05|0
1656504410000|2022-06-29 12:06:50|508.28|505.88|507.95|505.55|508.28|505.88|507.95|505.55|0
1656504420000|2022-06-29 12:07:00|508.12|505.72|508.28|505.88|508.28|505.88|508.12|505.72|0
1656504430000|2022-06-29 12:07:10|508.12|505.72|507.95|505.55|508.12|505.72|507.95|505.55|0
1656504450000|2022-06-29 12:07:30|508.12|505.72|507.95|505.55|508.12|505.72|507.95|505.55|0
1656504460000|2022-06-29 12:07:40|508.12|505.72|508.28|505.88|508.28|505.88|508.12|505.72|0
1656504470000|2022-06-29 12:07:50|508.45|506.05|508.62|506.22|508.62|506.22|508.28|505.88|0
1656504480000|2022-06-29 12:08:00|508.45|506.05|508.62|506.22|508.62|506.22|508.45|506.05|0
1656504490000|2022-06-29 12:08:10|508.79|506.39|508.95|506.55|508.95|506.55|508.79|506.39|0
1656504500000|2022-06-29 12:08:20|508.79|506.39|508.95|506.55|508.95|506.55|508.79|506.39|0
1656504510000|2022-06-29 12:08:30|508.79|506.39|508.95|506.55|508.95|506.55|508.79|506.39|0
1656504520000|2022-06-29 12:08:40|508.79|506.39|508.79|506.39|508.79|506.39|508.79|506.39|0
1656504530000|2022-06-29 12:08:50|508.62|506.22|508.71|506.31|508.79|506.39|508.62|506.22|0
1656504540000|2022-06-29 12:09:00|508.79|506.39|509.12|506.72|509.12|506.72|508.79|506.39|0
1656504550000|2022-06-29 12:09:10|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1656504560000|2022-06-29 12:09:20|509.12|506.72|509.45|507.05|509.45|507.05|509.12|506.72|0
1656504570000|2022-06-29 12:09:30|509.62|507.22|509.71|507.31|509.96|507.56|509.62|507.22|0
1656504580000|2022-06-29 12:09:40|509.62|507.22|509.96|507.56|509.96|507.56|509.62|507.22|0
1656504590000|2022-06-29 12:09:50|510.12|507.72|509.96|507.56|510.12|507.72|509.96|507.56|0
1656504600000|2022-06-29 12:10:00|510.12|507.72|510.21|507.81|510.29|507.89|510.12|507.72|0
1656504610000|2022-06-29 12:10:10|510.12|507.72|510.04|507.64|510.21|507.81|509.96|507.56|0
1656504620000|2022-06-29 12:10:20|509.79|507.39|509.62|507.22|509.79|507.39|509.62|507.22|0
1656504630000|2022-06-29 12:10:30|509.79|507.39|510.12|507.72|510.12|507.72|509.79|507.39|0
1656504640000|2022-06-29 12:10:40|509.96|507.56|509.79|507.39|509.96|507.56|509.79|507.39|0
1656504650000|2022-06-29 12:10:50|509.96|507.56|510.12|507.72|510.12|507.72|509.96|507.56|0
1656504660000|2022-06-29 12:11:00|510.04|507.64|510.21|507.81|510.29|507.89|510.04|507.64|0
1656504670000|2022-06-29 12:11:10|510.29|507.89|510.12|507.72|510.29|507.89|510.12|507.72|0
1656504680000|2022-06-29 12:11:20|510.21|507.81|510.29|507.89|510.29|507.89|510.12|507.72|0
1656504690000|2022-06-29 12:11:30|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1656504700000|2022-06-29 12:11:40|509.96|507.56|509.62|507.22|509.96|507.56|509.62|507.22|0
1656504710000|2022-06-29 12:11:50|509.79|507.39|509.79|507.39|509.88|507.48|509.79|507.39|0
1656504720000|2022-06-29 12:12:00|509.62|507.22|509.96|507.56|509.96|507.56|509.45|507.05|0
1656504730000|2022-06-29 12:12:10|509.79|507.39|509.79|507.39|509.87|507.47|509.79|507.39|0
1656504740000|2022-06-29 12:12:20|509.87|507.47|509.79|507.39|509.87|507.47|509.79|507.39|0
1656504750000|2022-06-29 12:12:30|509.96|507.56|509.87|507.47|509.96|507.56|509.87|507.47|0
1656504760000|2022-06-29 12:12:40|509.79|507.39|509.79|507.39|509.79|507.39|509.62|507.22|0
1656504770000|2022-06-29 12:12:50|509.62|507.22|509.37|506.97|509.62|507.22|509.37|506.97|0
1656504780000|2022-06-29 12:13:00|509.45|507.05|509.45|507.05|509.62|507.22|509.45|507.05|0
1656504790000|2022-06-29 12:13:10|509.62|507.22|509.45|507.05|509.62|507.22|509.45|507.05|0
1656504800000|2022-06-29 12:13:20|509.29|506.89|509.29|506.89|509.29|506.89|509.29|506.89|0
1656504810000|2022-06-29 12:13:30|509.45|507.05|509.45|507.05|509.45|507.05|509.45|507.05|0
1656504820000|2022-06-29 12:13:40|509.79|507.39|509.95|507.55|509.95|507.55|509.79|507.39|0
1656504830000|2022-06-29 12:13:50|509.79|507.39|509.79|507.39|509.79|507.39|509.62|507.22|0
1656504840000|2022-06-29 12:14:00|509.71|507.31|509.62|507.22|509.79|507.39|509.62|507.22|0
1656504850000|2022-06-29 12:14:10|509.79|507.39|509.71|507.31|509.79|507.39|509.71|507.31|0
1656504860000|2022-06-29 12:14:20|509.62|507.22|509.62|507.22|509.62|507.22|509.62|507.22|0
1656504870000|2022-06-29 12:14:30|509.79|507.39|509.62|507.22|509.79|507.39|509.62|507.22|0
1656504880000|2022-06-29 12:14:40|509.79|507.39|509.79|507.39|509.79|507.39|509.79|507.39|0
1656504890000|2022-06-29 12:14:50|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1656504900000|2022-06-29 12:15:00|509.79|507.39|509.87|507.47|509.87|507.47|509.79|507.39|0
1656504910000|2022-06-29 12:15:10|509.62|507.22|509.37|506.97|509.62|507.22|509.29|506.89|0
1656504920000|2022-06-29 12:15:20|509.29|506.89|508.95|506.55|509.45|507.05|508.95|506.55|0
1656504930000|2022-06-29 12:15:30|509.12|506.72|508.45|506.05|509.12|506.72|508.45|506.05|0
1656504940000|2022-06-29 12:15:40|508.54|506.14|508.45|506.05|508.54|506.14|508.11|505.71|0
1656504950000|2022-06-29 12:15:50|508.62|506.22|508.78|506.38|508.78|506.38|508.62|506.22|0
1656504960000|2022-06-29 12:16:00|508.95|506.55|509.12|506.72|509.12|506.72|508.95|506.55|0
1656504970000|2022-06-29 12:16:10|508.95|506.55|508.78|506.38|508.95|506.55|508.78|506.38|0
1656504980000|2022-06-29 12:16:20|508.95|506.55|508.62|506.22|508.95|506.55|508.62|506.22|0
1656504990000|2022-06-29 12:16:30|508.78|506.38|508.45|506.05|508.95|506.55|508.45|506.05|0
1656505000000|2022-06-29 12:16:40|508.62|506.22|508.62|506.22|508.62|506.22|508.45|506.05|0
1656505010000|2022-06-29 12:16:50|508.78|506.38|508.78|506.38|508.78|506.38|508.78|506.38|0
1656505020000|2022-06-29 12:17:00|508.62|506.22|508.78|506.38|508.95|506.55|508.62|506.22|0
1656505030000|2022-06-29 12:17:10|508.95|506.55|508.78|506.38|508.95|506.55|508.78|506.38|0
1656505040000|2022-06-29 12:17:20|508.95|506.55|508.95|506.55|508.95|506.55|508.95|506.55|0
1656505050000|2022-06-29 12:17:30|508.45|506.05|508.45|506.05|508.45|506.05|508.45|506.05|0
1656505060000|2022-06-29 12:17:40|508.62|506.22|508.62|506.22|508.78|506.38|508.62|506.22|0
1656505070000|2022-06-29 12:17:50|509.28|506.88|509.04|506.64|509.28|506.88|509.04|506.64|0
1656505080000|2022-06-29 12:18:00|508.95|506.55|508.95|506.55|509.12|506.72|508.95|506.55|0
1656505090000|2022-06-29 12:18:10|509.12|506.72|509.45|507.05|509.45|507.05|509.12|506.72|0
1656505100000|2022-06-29 12:18:20|509.28|506.88|509.28|506.88|509.28|506.88|509.28|506.88|0
1656505110000|2022-06-29 12:18:30|509.45|507.05|509.95|507.55|509.95|507.55|509.45|507.05|0
1656505120000|2022-06-29 12:18:40|509.79|507.39|510.12|507.72|510.12|507.72|509.79|507.39|0
1656505130000|2022-06-29 12:18:50|509.95|507.55|510.12|507.72|510.12|507.72|509.95|507.55|0
1656505140000|2022-06-29 12:19:00|510.29|507.89|510.12|507.72|510.29|507.89|510.12|507.72|0
1656505150000|2022-06-29 12:19:10|510.29|507.89|510.46|508.06|510.46|508.06|510.29|507.89|0
1656505160000|2022-06-29 12:19:20|510.12|507.72|510.29|507.89|510.29|507.89|510.12|507.72|0
1656505170000|2022-06-29 12:19:30|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1656505180000|2022-06-29 12:19:40|509.95|507.55|509.95|507.55|509.95|507.55|509.95|507.55|0
1656505190000|2022-06-29 12:19:50|509.79|507.39|510.29|507.89|510.29|507.89|509.79|507.39|0
1656505200000|2022-06-29 12:20:00|509.95|507.55|509.71|507.31|509.95|507.55|509.71|507.31|0
1656505210000|2022-06-29 12:20:10|509.79|507.39|509.62|507.22|509.79|507.39|509.62|507.22|0
1656505220000|2022-06-29 12:20:20|509.79|507.39|510.04|507.64|510.04|507.64|509.79|507.39|0
1656505230000|2022-06-29 12:20:30|509.54|507.14|509.79|507.39|509.79|507.39|509.54|507.14|0
1656505240000|2022-06-29 12:20:40|509.28|506.88|509.79|507.39|509.79|507.39|509.28|506.88|0
1656505250000|2022-06-29 12:20:50|510.12|507.72|509.95|507.55|510.12|507.72|509.95|507.55|0
1656505260000|2022-06-29 12:21:00|510.12|507.72|509.87|507.47|510.12|507.72|509.79|507.39|0
1656505270000|2022-06-29 12:21:10|509.95|507.55|510.12|507.72|510.12|507.72|509.79|507.39|0
1656505280000|2022-06-29 12:21:20|510.62|508.22|510.45|508.05|510.62|508.22|510.45|508.05|0
1656505290000|2022-06-29 12:21:30|510.29|507.89|509.95|507.55|510.29|507.89|509.95|507.55|0
1656505300000|2022-06-29 12:21:40|510.12|507.72|510.12|507.72|510.12|507.72|510.12|507.72|0
1656505310000|2022-06-29 12:21:50|509.95|507.55|509.95|507.55|510.12|507.72|509.95|507.55|0
1656505320000|2022-06-29 12:22:00|510.12|507.72|510.21|507.81|510.21|507.81|509.95|507.55|0
1656505330000|2022-06-29 12:22:10|509.95|507.55|510.12|507.72|510.12|507.72|509.95|507.55|0
1656505340000|2022-06-29 12:22:20|510.29|507.89|510.45|508.05|510.45|508.05|510.29|507.89|0
1656505350000|2022-06-29 12:22:30|510.29|507.89|510.79|508.39|510.79|508.39|510.29|507.89|0
1656505360000|2022-06-29 12:22:40|510.62|508.22|510.79|508.39|510.79|508.39|510.62|508.22|0
1656505370000|2022-06-29 12:22:50|510.88|508.48|511.8|509.4|511.8|509.4|510.88|508.48|0
1656505380000|2022-06-29 12:23:00|511.96|509.56|511.46|509.06|511.96|509.56|511.46|509.06|0
1656505400000|2022-06-29 12:23:20|511.63|509.23|511.63|509.23|511.79|509.39|511.63|509.23|0
1656505410000|2022-06-29 12:23:30|511.96|509.56|512.13|509.73|512.13|509.73|511.96|509.56|0
1656505420000|2022-06-29 12:23:40|512.3|509.9|513.23|510.83|513.23|510.83|512.3|509.9|0
1656505430000|2022-06-29 12:23:50|513.14|510.74|513.14|510.74|513.14|510.74|513.14|510.74|0
1656505440000|2022-06-29 12:24:00|512.97|510.57|512.97|510.57|512.97|510.57|512.8|510.4|0
1656505450000|2022-06-29 12:24:10|513.14|510.74|513.14|510.74|513.14|510.74|513.14|510.74|0
1656505460000|2022-06-29 12:24:20|513.31|510.91|513.64|511.24|513.64|511.24|513.31|510.91|0
1656505470000|2022-06-29 12:24:30|513.47|511.07|513.31|510.91|513.47|511.07|513.31|510.91|0
1656505480000|2022-06-29 12:24:40|513.81|511.41|513.81|511.41|513.81|511.41|513.81|511.41|0
1656505490000|2022-06-29 12:24:50|513.9|511.5|513.81|511.41|513.9|511.5|513.81|511.41|0
1656505500000|2022-06-29 12:25:00|513.9|511.5|513.81|511.41|513.9|511.5|513.81|511.41|0
1656505510000|2022-06-29 12:25:10|513.98|511.58|513.98|511.58|513.98|511.58|513.81|511.41|0
1656505520000|2022-06-29 12:25:20|514.15|511.75|514.15|511.75|514.15|511.75|514.15|511.75|0
1656505530000|2022-06-29 12:25:30|513.98|511.58|514.15|511.75|514.15|511.75|513.98|511.58|0
1656505540000|2022-06-29 12:25:40|513.98|511.58|513.98|511.58|514.07|511.67|513.98|511.58|0
1656505550000|2022-06-29 12:25:50|514.15|511.75|514.07|511.67|514.15|511.75|514.07|511.67|0
1656505560000|2022-06-29 12:26:00|514.31|511.91|514.31|511.91|514.31|511.91|514.31|511.91|0
1656505570000|2022-06-29 12:26:10|514.23|511.83|514.15|511.75|514.23|511.83|514.15|511.75|0
1656505580000|2022-06-29 12:26:20|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1656505600000|2022-06-29 12:26:40|513.64|511.24|513.47|511.07|513.81|511.41|513.47|511.07|0
1656505610000|2022-06-29 12:26:50|513.31|510.91|513.14|510.74|513.31|510.91|513.14|510.74|0
1656505630000|2022-06-29 12:27:10|513.47|511.07|513.47|511.07|513.47|511.07|513.47|511.07|0
1656505640000|2022-06-29 12:27:20|513.64|511.24|513.64|511.24|513.64|511.24|513.64|511.24|0
1656505650000|2022-06-29 12:27:30|513.47|511.07|513.81|511.41|513.81|511.41|513.47|511.07|0
1656505660000|2022-06-29 12:27:40|513.98|511.58|513.98|511.58|513.98|511.58|513.98|511.58|0
1656505670000|2022-06-29 12:27:50|514.15|511.75|514.15|511.75|514.15|511.75|514.15|511.75|0
1656505680000|2022-06-29 12:28:00|514.06|511.66|514.15|511.75|514.15|511.75|514.06|511.66|0
1656505720000|2022-06-29 12:28:40|514.23|511.83|514.23|511.83|514.23|511.83|514.23|511.83|0
1656505730000|2022-06-29 12:28:50|514.31|511.91|514.31|511.91|514.31|511.91|514.31|511.91|0
1656505740000|2022-06-29 12:29:00|514.23|511.83|514.14|511.74|514.23|511.83|514.14|511.74|0
1656505750000|2022-06-29 12:29:10|514.31|511.91|513.98|511.58|514.31|511.91|513.98|511.58|0
1656505760000|2022-06-29 12:29:20|513.73|511.33|513.73|511.33|513.73|511.33|513.73|511.33|0
1656505770000|2022-06-29 12:29:30|513.64|511.24|513.64|511.24|513.64|511.24|513.64|511.24|0
1656505780000|2022-06-29 12:29:40|513.9|511.5|513.81|511.41|513.9|511.5|513.81|511.41|0
1656505790000|2022-06-29 12:29:50|513.22|510.82|513.39|510.99|513.39|510.99|513.22|510.82|0
1656505800000|2022-06-29 12:30:00|513.47|511.07|512.72|510.32|513.47|511.07|512.72|510.32|0
1656505810000|2022-06-29 12:30:10|512.55|510.15|513.64|511.24|513.64|511.24|512.55|510.15|0
1656505820000|2022-06-29 12:30:20|514.74|512.34|515.49|513.09|515.49|513.09|514.74|512.34|0
1656505830000|2022-06-29 12:30:30|515.83|513.43|515.41|513.01|515.83|513.43|515.32|512.92|0
1656505840000|2022-06-29 12:30:40|514.74|512.34|514.99|512.59|514.99|512.59|514.74|512.34|0
1656505850000|2022-06-29 12:30:50|514.82|512.42|514.4|512|514.91|512.51|514.4|512|0
1656505860000|2022-06-29 12:31:00|513.56|511.16|513.39|510.99|513.81|511.41|512.97|510.57|0
1656505870000|2022-06-29 12:31:10|513.3|510.9|512.46|510.06|513.39|510.99|512.46|510.06|0
1656505880000|2022-06-29 12:31:20|512.8|510.4|513.14|510.74|513.14|510.74|512.8|510.4|0
1656505890000|2022-06-29 12:31:30|513.47|511.07|514.31|511.91|514.31|511.91|513.47|511.07|0
1656505900000|2022-06-29 12:31:40|514.48|512.08|515.49|513.09|515.49|513.09|514.48|512.08|0
1656505910000|2022-06-29 12:31:50|515.32|512.92|515.32|512.92|515.49|513.09|515.15|512.75|0
1656505920000|2022-06-29 12:32:00|515.66|513.26|517.01|514.61|517.01|514.61|515.66|513.26|0
1656505930000|2022-06-29 12:32:10|516.84|514.44|518.02|515.62|518.02|515.62|516.84|514.44|0
1656505940000|2022-06-29 12:32:20|518.36|515.96|518.36|515.96|519.21|516.81|518.36|515.96|0
1656505950000|2022-06-29 12:32:30|518.53|516.13|517.85|515.45|518.53|516.13|517.85|515.45|0
1656505960000|2022-06-29 12:32:40|518.02|515.62|518.36|515.96|518.36|515.96|518.02|515.62|0
1656505970000|2022-06-29 12:32:50|517.68|515.28|518.02|515.62|518.02|515.62|517.26|514.86|0
1656505980000|2022-06-29 12:33:00|518.19|515.79|518.7|516.3|518.7|516.3|518.19|515.79|0
1656505990000|2022-06-29 12:33:10|518.87|516.47|518.53|516.13|518.87|516.47|518.19|515.79|0
1656506000000|2022-06-29 12:33:20|518.62|516.22|518.19|515.79|518.87|516.47|518.19|515.79|0
1656506010000|2022-06-29 12:33:30|518.28|515.88|518.53|516.13|518.53|516.13|518.19|515.79|0
1656506020000|2022-06-29 12:33:40|518.62|516.22|518.19|515.79|518.62|516.22|518.19|515.79|0
1656506030000|2022-06-29 12:33:50|518.11|515.71|518.11|515.71|518.19|515.79|518.02|515.62|0
1656506040000|2022-06-29 12:34:00|517.51|515.11|517.35|514.95|517.68|515.28|517.35|514.95|0
1656506050000|2022-06-29 12:34:10|517.18|514.78|516.59|514.19|517.18|514.78|516.5|514.1|0
1656506060000|2022-06-29 12:34:20|516.5|514.1|517.01|514.61|517.01|514.61|516.5|514.1|0
1656506070000|2022-06-29 12:34:30|517.18|514.78|517.01|514.61|517.18|514.78|516.84|514.44|0
1656506080000|2022-06-29 12:34:40|517.18|514.78|517.18|514.78|517.35|514.95|517.18|514.78|0
1656506090000|2022-06-29 12:34:50|517.1|514.7|516.84|514.44|517.18|514.78|516.84|514.44|0
1656506100000|2022-06-29 12:35:00|517.01|514.61|518.19|515.79|518.19|515.79|517.01|514.61|0
1656506110000|2022-06-29 12:35:10|518.02|515.62|518.36|515.96|518.36|515.96|518.02|515.62|0
1656506120000|2022-06-29 12:35:20|518.53|516.13|518.53|516.13|518.7|516.3|518.53|516.13|0
1656506130000|2022-06-29 12:35:30|517.85|515.45|518.02|515.62|518.19|515.79|517.85|515.45|0
1656506140000|2022-06-29 12:35:40|518.19|515.79|518.19|515.79|518.19|515.79|518.19|515.79|0
1656506150000|2022-06-29 12:35:50|518.36|515.96|518.19|515.79|518.36|515.96|518.02|515.62|0
1656506160000|2022-06-29 12:36:00|518.36|515.96|518.36|515.96|518.36|515.96|518.11|515.71|0
1656506170000|2022-06-29 12:36:10|518.87|516.47|518.87|516.47|518.87|516.47|518.7|516.3|0
1656506180000|2022-06-29 12:36:20|519.04|516.64|519.37|516.97|519.37|516.97|518.7|516.3|0
1656506190000|2022-06-29 12:36:30|519.71|517.31|520.69|518.29|520.9|518.5|519.71|517.31|0
1656506200000|2022-06-29 12:36:40|520.52|518.12|520.35|517.95|520.69|518.29|520.35|517.95|0
1656506210000|2022-06-29 12:36:50|520.01|517.61|519.84|517.44|520.18|517.78|519.84|517.44|0
1656506220000|2022-06-29 12:37:00|519.93|517.53|519.34|516.94|519.93|517.53|519.34|516.94|0
1656506230000|2022-06-29 12:37:10|519.51|517.11|519|516.6|519.51|517.11|519|516.6|0
1656506240000|2022-06-29 12:37:20|518.83|516.43|518.32|515.92|518.83|516.43|518.32|515.92|0
1656506250000|2022-06-29 12:37:30|518.41|516.01|518.66|516.26|518.66|516.26|518.41|516.01|0
1656506260000|2022-06-29 12:37:40|518.32|515.92|518.58|516.18|518.58|516.18|518.32|515.92|0
1656506270000|2022-06-29 12:37:50|518.49|516.09|519.17|516.77|519.17|516.77|518.49|516.09|0
1656506280000|2022-06-29 12:38:00|519|516.6|519|516.6|519|516.6|518.83|516.43|0
1656506290000|2022-06-29 12:38:10|519.17|516.77|519.43|517.03|519.43|517.03|519.09|516.69|0
1656506300000|2022-06-29 12:38:20|519.26|516.86|519.84|517.44|519.84|517.44|519.26|516.86|0
1656506310000|2022-06-29 12:38:30|519.68|517.28|520.01|517.61|520.01|517.61|519.68|517.28|0
1656506320000|2022-06-29 12:38:40|520.18|517.78|520.52|518.12|520.52|518.12|520.01|517.61|0
1656506330000|2022-06-29 12:38:50|520.69|518.29|520.78|518.38|520.95|518.55|520.69|518.29|0
1656506340000|2022-06-29 12:39:00|520.86|518.46|521.03|518.63|521.03|518.63|520.86|518.46|0
1656506350000|2022-06-29 12:39:10|520.86|518.46|520.86|518.46|521.03|518.63|520.69|518.29|0
1656506360000|2022-06-29 12:39:20|520.78|518.38|520.01|517.61|520.78|518.38|520.01|517.61|0
1656506370000|2022-06-29 12:39:30|520.35|517.95|520.35|517.95|520.52|518.12|520.35|517.95|0
1656506380000|2022-06-29 12:39:40|520.52|518.12|520.52|518.12|520.69|518.29|520.52|518.12|0
1656506390000|2022-06-29 12:39:50|520.61|518.21|520.69|518.29|520.86|518.46|520.61|518.21|0
1656506400000|2022-06-29 12:40:00|520.86|518.46|520.35|517.95|520.86|518.46|520.18|517.78|0
1656506410000|2022-06-29 12:40:10|520.18|517.78|520.35|517.95|520.52|518.12|520.18|517.78|0
1656506420000|2022-06-29 12:40:20|520.52|518.12|520.52|518.12|520.52|518.12|520.35|517.95|0
1656506430000|2022-06-29 12:40:30|520.69|518.29|521.37|518.97|521.37|518.97|520.69|518.29|0
1656506440000|2022-06-29 12:40:40|521.2|518.8|521.2|518.8|521.2|518.8|521.03|518.63|0
1656506450000|2022-06-29 12:40:50|521.37|518.97|520.86|518.46|521.37|518.97|520.86|518.46|0
1656506460000|2022-06-29 12:41:00|521.03|518.63|520.78|518.38|521.03|518.63|520.78|518.38|0
1656506470000|2022-06-29 12:41:10|520.86|518.46|521.03|518.63|521.03|518.63|520.86|518.46|0
1656506480000|2022-06-29 12:41:20|520.86|518.46|520.78|518.38|520.86|518.46|520.69|518.29|0
1656506490000|2022-06-29 12:41:30|521.03|518.63|520.86|518.46|521.03|518.63|520.86|518.46|0
1656506500000|2022-06-29 12:41:40|520.69|518.29|520.69|518.29|520.69|518.29|520.69|518.29|0
1656506510000|2022-06-29 12:41:50|520.86|518.46|520.86|518.46|520.86|518.46|520.86|518.46|0
1656506520000|2022-06-29 12:42:00|520.78|518.38|520.01|517.61|520.78|518.38|520.01|517.61|0
1656506530000|2022-06-29 12:42:10|519.84|517.44|520.18|517.78|520.18|517.78|519.84|517.44|0
1656506540000|2022-06-29 12:42:20|520.01|517.61|520.01|517.61|520.18|517.78|520.01|517.61|0
1656506550000|2022-06-29 12:42:30|520.18|517.78|520.01|517.61|520.18|517.78|520.01|517.61|0
1656506560000|2022-06-29 12:42:40|520.18|517.78|520.35|517.95|520.35|517.95|520.18|517.78|0
1656506570000|2022-06-29 12:42:50|520.52|518.12|520.52|518.12|520.52|518.12|520.35|517.95|0
1656506580000|2022-06-29 12:43:00|520.35|517.95|519.5|517.1|520.35|517.95|519.5|517.1|0
1656506590000|2022-06-29 12:43:10|519.34|516.94|519.93|517.53|519.93|517.53|519.34|516.94|0
1656506600000|2022-06-29 12:43:20|520.01|517.61|519.93|517.53|520.01|517.61|519.84|517.44|0
1656506610000|2022-06-29 12:43:30|519.84|517.44|519.34|516.94|519.84|517.44|519.34|516.94|0
1656506620000|2022-06-29 12:43:40|519.5|517.1|519.5|517.1|519.67|517.27|519.5|517.1|0
1656506630000|2022-06-29 12:43:50|519.67|517.27|519.17|516.77|519.67|517.27|519.17|516.77|0
1656506640000|2022-06-29 12:44:00|519|516.6|518.66|516.26|519|516.6|518.49|516.09|0
1656506650000|2022-06-29 12:44:10|518.83|516.43|518.66|516.26|519|516.6|518.66|516.26|0
1656506660000|2022-06-29 12:44:20|518.83|516.43|518.49|516.09|518.83|516.43|518.49|516.09|0
1656506670000|2022-06-29 12:44:30|518.83|516.43|518.66|516.26|519|516.6|518.66|516.26|0
1656506680000|2022-06-29 12:44:40|518.83|516.43|518.83|516.43|518.83|516.43|518.83|516.43|0
1656506690000|2022-06-29 12:44:50|518.49|516.09|518.49|516.09|518.49|516.09|518.32|515.92|0
1656506700000|2022-06-29 12:45:00|518.66|516.26|518.83|516.43|518.83|516.43|518.66|516.26|0
1656506710000|2022-06-29 12:45:10|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1656506720000|2022-06-29 12:45:20|518.83|516.43|519|516.6|519|516.6|518.83|516.43|0
1656506730000|2022-06-29 12:45:30|519.5|517.1|519.93|517.53|519.93|517.53|519.5|517.1|0
1656506740000|2022-06-29 12:45:40|519.67|517.27|519.5|517.1|519.67|517.27|519.5|517.1|0
1656506750000|2022-06-29 12:45:50|519|516.6|519.5|517.1|519.5|517.1|519|516.6|0
1656506760000|2022-06-29 12:46:00|519.17|516.77|518.75|516.35|519.17|516.77|518.75|516.35|0
1656506770000|2022-06-29 12:46:10|518.83|516.43|518.66|516.26|518.83|516.43|518.66|516.26|0
1656506780000|2022-06-29 12:46:20|518.83|516.43|519|516.6|519|516.6|518.83|516.43|0
1656506790000|2022-06-29 12:46:30|519.17|516.77|518.66|516.26|519.17|516.77|518.66|516.26|0
1656506800000|2022-06-29 12:46:40|518.75|516.35|518.58|516.18|518.75|516.35|518.58|516.18|0
1656506810000|2022-06-29 12:46:50|518.49|516.09|518.49|516.09|518.49|516.09|518.49|516.09|0
1656506820000|2022-06-29 12:47:00|518.32|515.92|518.32|515.92|518.49|516.09|518.32|515.92|0
1656506830000|2022-06-29 12:47:10|518.15|515.75|516.97|514.57|518.15|515.75|516.97|514.57|0
1656506840000|2022-06-29 12:47:20|517.14|514.74|516.97|514.57|517.31|514.91|516.97|514.57|0
1656506850000|2022-06-29 12:47:30|517.14|514.74|517.48|515.08|517.48|515.08|517.14|514.74|0
1656506860000|2022-06-29 12:47:40|517.31|514.91|517.31|514.91|517.31|514.91|517.14|514.74|0
1656506870000|2022-06-29 12:47:50|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1656506880000|2022-06-29 12:48:00|517.73|515.33|518.24|515.84|518.24|515.84|517.73|515.33|0
1656506890000|2022-06-29 12:48:10|518.32|515.92|518.66|516.26|518.66|516.26|518.32|515.92|0
1656506900000|2022-06-29 12:48:20|518.83|516.43|518.83|516.43|518.83|516.43|518.75|516.35|0
1656506910000|2022-06-29 12:48:30|518.75|516.35|518.83|516.43|518.83|516.43|518.75|516.35|0
1656506920000|2022-06-29 12:48:40|519.08|516.68|519.33|516.93|519.33|516.93|519|516.6|0
1656506930000|2022-06-29 12:48:50|519|516.6|519.08|516.68|519.08|516.68|519|516.6|0
1656506940000|2022-06-29 12:49:00|519.16|516.76|518.83|516.43|519.16|516.76|518.83|516.43|0
1656506950000|2022-06-29 12:49:10|518.49|516.09|518.83|516.43|518.83|516.43|518.49|516.09|0
1656506960000|2022-06-29 12:49:20|518.49|516.09|518.49|516.09|518.49|516.09|518.49|516.09|0
1656506970000|2022-06-29 12:49:30|518.32|515.92|517.98|515.58|518.32|515.92|517.98|515.58|0
1656506980000|2022-06-29 12:49:40|518.32|515.92|518.15|515.75|518.32|515.92|518.15|515.75|0
1656506990000|2022-06-29 12:49:50|518.24|515.84|518.66|516.26|518.66|516.26|518.24|515.84|0
1656507000000|2022-06-29 12:50:00|518.83|516.43|518.83|516.43|518.83|516.43|518.49|516.09|0
1656507010000|2022-06-29 12:50:10|518.66|516.26|518.66|516.26|518.66|516.26|518.66|516.26|0
1656507020000|2022-06-29 12:50:20|518.49|516.09|518.49|516.09|518.49|516.09|518.49|516.09|0
1656507030000|2022-06-29 12:50:30|518.41|516.01|518.58|516.18|518.58|516.18|518.32|515.92|0
1656507040000|2022-06-29 12:50:40|518.66|516.26|518.49|516.09|518.66|516.26|518.49|516.09|0
1656507050000|2022-06-29 12:50:50|518.41|516.01|518.32|515.92|518.49|516.09|518.32|515.92|0
1656507060000|2022-06-29 12:51:00|518.07|515.67|517.98|515.58|518.07|515.67|517.98|515.58|0
1656507070000|2022-06-29 12:51:10|517.81|515.41|517.98|515.58|517.98|515.58|517.81|515.41|0
1656507080000|2022-06-29 12:51:20|517.81|515.41|517.48|515.08|517.81|515.41|517.48|515.08|0
1656507090000|2022-06-29 12:51:30|517.64|515.24|517.64|515.24|517.64|515.24|517.48|515.08|0
1656507100000|2022-06-29 12:51:40|517.98|515.58|517.98|515.58|517.98|515.58|517.98|515.58|0
1656507110000|2022-06-29 12:51:50|518.32|515.92|518.15|515.75|518.32|515.92|518.15|515.75|0
1656507120000|2022-06-29 12:52:00|517.98|515.58|517.48|515.08|517.98|515.58|517.48|515.08|0
1656507130000|2022-06-29 12:52:10|517.14|514.74|517.14|514.74|517.14|514.74|516.97|514.57|0
1656507140000|2022-06-29 12:52:20|517.31|514.91|517.48|515.08|517.64|515.24|517.14|514.74|0
1656507150000|2022-06-29 12:52:30|517.64|515.24|517.48|515.08|517.64|515.24|517.48|515.08|0
1656507160000|2022-06-29 12:52:40|517.31|514.91|517.39|514.99|517.48|515.08|517.31|514.91|0
1656507170000|2022-06-29 12:52:50|517.64|515.24|517.64|515.24|517.64|515.24|517.64|515.24|0
1656507180000|2022-06-29 12:53:00|517.81|515.41|517.81|515.41|517.81|515.41|517.73|515.33|0
1656507200000|2022-06-29 12:53:20|517.98|515.58|517.81|515.41|517.98|515.58|517.81|515.41|0
1656507210000|2022-06-29 12:53:30|517.9|515.5|517.64|515.24|517.98|515.58|517.64|515.24|0
1656507220000|2022-06-29 12:53:40|517.81|515.41|517.64|515.24|517.81|515.41|517.64|515.24|0
1656507230000|2022-06-29 12:53:50|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1656507240000|2022-06-29 12:54:00|517.98|515.58|518.15|515.75|518.15|515.75|517.81|515.41|0
1656507250000|2022-06-29 12:54:10|517.98|515.58|517.81|515.41|518.15|515.75|517.81|515.41|0
1656507260000|2022-06-29 12:54:20|517.64|515.24|517.64|515.24|517.64|515.24|517.48|515.08|0
1656507270000|2022-06-29 12:54:30|517.98|515.58|517.81|515.41|517.98|515.58|517.81|515.41|0
1656507280000|2022-06-29 12:54:40|517.64|515.24|517.64|515.24|517.81|515.41|517.64|515.24|0
1656507290000|2022-06-29 12:54:50|517.81|515.41|517.98|515.58|517.98|515.58|517.81|515.41|0
1656507300000|2022-06-29 12:55:00|518.15|515.75|518.24|515.84|518.24|515.84|518.15|515.75|0
1656507310000|2022-06-29 12:55:10|518.32|515.92|518.49|516.09|518.49|516.09|518.32|515.92|0
1656507320000|2022-06-29 12:55:20|518.66|516.26|518.99|516.59|518.99|516.59|518.66|516.26|0
1656507330000|2022-06-29 12:55:30|518.82|516.42|518.82|516.42|518.82|516.42|518.66|516.26|0
1656507340000|2022-06-29 12:55:40|518.66|516.26|518.82|516.42|518.82|516.42|518.66|516.26|0
1656507350000|2022-06-29 12:55:50|518.99|516.59|519.16|516.76|519.16|516.76|518.99|516.59|0
1656507360000|2022-06-29 12:56:00|519.42|517.02|520.18|517.78|520.18|517.78|519.42|517.02|0
1656507370000|2022-06-29 12:56:10|520.01|517.61|519.67|517.27|520.01|517.61|519.67|517.27|0
1656507380000|2022-06-29 12:56:20|519.5|517.1|519.33|516.93|519.5|517.1|519.33|516.93|0
1656507390000|2022-06-29 12:56:30|519.16|516.76|519.33|516.93|519.33|516.93|519.16|516.76|0
1656507400000|2022-06-29 12:56:40|519.5|517.1|519.84|517.44|519.84|517.44|519.5|517.1|0
1656507410000|2022-06-29 12:56:50|519.67|517.27|520.01|517.61|520.01|517.61|519.67|517.27|0
1656507420000|2022-06-29 12:57:00|520.35|517.95|520.35|517.95|520.51|518.11|520.35|517.95|0
1656507430000|2022-06-29 12:57:10|519.84|517.44|519.67|517.27|519.84|517.44|519.67|517.27|0
1656507440000|2022-06-29 12:57:20|519.42|517.02|519.84|517.44|519.84|517.44|519.33|516.93|0
1656507450000|2022-06-29 12:57:30|519.76|517.36|519.84|517.44|519.84|517.44|519.67|517.27|0
1656507460000|2022-06-29 12:57:40|519.93|517.53|520.01|517.61|520.01|517.61|519.93|517.53|0
1656507470000|2022-06-29 12:57:50|519.84|517.44|519.5|517.1|519.84|517.44|519.33|516.93|0
1656507480000|2022-06-29 12:58:00|519.33|516.93|519.5|517.1|519.5|517.1|519.33|516.93|0
1656507490000|2022-06-29 12:58:10|519.33|516.93|519.33|516.93|519.67|517.27|519.33|516.93|0
1656507500000|2022-06-29 12:58:20|519.5|517.1|519.5|517.1|519.5|517.1|519.5|517.1|0
1656507510000|2022-06-29 12:58:30|519.33|516.93|519.67|517.27|519.67|517.27|519.33|516.93|0
1656507520000|2022-06-29 12:58:40|519.84|517.44|519.33|516.93|519.84|517.44|519.33|516.93|0
1656507530000|2022-06-29 12:58:50|518.99|516.59|519.16|516.76|519.16|516.76|518.99|516.59|0
1656507540000|2022-06-29 12:59:00|519.08|516.68|518.65|516.25|519.08|516.68|518.65|516.25|0
1656507550000|2022-06-29 12:59:10|518.82|516.42|518.32|515.92|518.82|516.42|518.32|515.92|0
1656507560000|2022-06-29 12:59:20|517.98|515.58|517.81|515.41|517.98|515.58|517.81|515.41|0
1656507570000|2022-06-29 12:59:30|518.15|515.75|518.32|515.92|518.49|516.09|518.15|515.75|0
1656507580000|2022-06-29 12:59:40|518.49|516.09|518.32|515.92|518.49|516.09|518.32|515.92|0
1656507590000|2022-06-29 12:59:50|518.24|515.84|518.49|516.09|518.49|516.09|518.15|515.75|0
1656507600000|2022-06-29 13:00:00|518.82|516.42|518.82|516.42|518.82|516.42|518.82|516.42|0
1656507610000|2022-06-29 13:00:10|518.65|516.25|518.65|516.25|518.65|516.25|518.65|516.25|0
1656507620000|2022-06-29 13:00:20|518.82|516.42|519.16|516.76|519.16|516.76|518.82|516.42|0
1656507630000|2022-06-29 13:00:30|519.25|516.85|519.16|516.76|519.33|516.93|519.16|516.76|0
1656507640000|2022-06-29 13:00:40|518.15|515.75|517.64|515.24|518.15|515.75|517.64|515.24|0
1656507650000|2022-06-29 13:00:50|517.81|515.41|517.47|515.07|517.81|515.41|517.47|515.07|0
1656507660000|2022-06-29 13:01:00|517.64|515.24|516.72|514.32|517.64|515.24|516.72|514.32|0
1656507670000|2022-06-29 13:01:10|516.13|513.73|515.45|513.05|516.29|513.89|515.45|513.05|0
1656507680000|2022-06-29 13:01:20|515.12|512.72|515.79|513.39|515.79|513.39|515.12|512.72|0
1656507690000|2022-06-29 13:01:30|516.13|513.73|516.13|513.73|516.13|513.73|515.96|513.56|0
1656507700000|2022-06-29 13:01:40|515.88|513.48|515.62|513.22|515.88|513.48|515.62|513.22|0
1656507710000|2022-06-29 13:01:50|515.12|512.72|515.45|513.05|515.45|513.05|515.12|512.72|0
1656507720000|2022-06-29 13:02:00|515.28|512.88|515.45|513.05|515.45|513.05|515.28|512.88|0
1656507730000|2022-06-29 13:02:10|515.28|512.88|515.71|513.31|515.79|513.39|515.28|512.88|0
1656507740000|2022-06-29 13:02:20|516.12|513.72|516.04|513.64|516.29|513.89|515.96|513.56|0
1656507750000|2022-06-29 13:02:30|515.96|513.56|515.96|513.56|516.12|513.72|515.96|513.56|0
1656507760000|2022-06-29 13:02:40|515.79|513.39|515.79|513.39|515.79|513.39|515.62|513.22|0
1656507770000|2022-06-29 13:02:50|515.96|513.56|515.79|513.39|515.96|513.56|515.79|513.39|0
1656507780000|2022-06-29 13:03:00|515.62|513.22|515.54|513.14|515.71|513.31|515.54|513.14|0
1656507790000|2022-06-29 13:03:10|515.62|513.22|515.45|513.05|515.62|513.22|515.45|513.05|0
1656507800000|2022-06-29 13:03:20|515.28|512.88|514.95|512.55|515.45|513.05|514.95|512.55|0
1656507810000|2022-06-29 13:03:30|514.78|512.38|515.12|512.72|515.12|512.72|514.78|512.38|0
1656507820000|2022-06-29 13:03:40|515.2|512.8|516.12|513.72|516.12|513.72|515.2|512.8|0
1656507830000|2022-06-29 13:03:50|516.8|514.4|516.97|514.57|516.97|514.57|516.8|514.4|0
1656507840000|2022-06-29 13:04:00|516.89|514.49|516.63|514.23|516.89|514.49|516.63|514.23|0
1656507850000|2022-06-29 13:04:10|516.29|513.89|516.12|513.72|516.29|513.89|515.96|513.56|0
1656507860000|2022-06-29 13:04:20|515.96|513.56|515.45|513.05|515.96|513.56|515.45|513.05|0
1656507870000|2022-06-29 13:04:30|515.37|512.97|515.45|513.05|515.45|513.05|515.37|512.97|0
1656507880000|2022-06-29 13:04:40|515.54|513.14|515.45|513.05|515.54|513.14|515.45|513.05|0
1656507890000|2022-06-29 13:04:50|515.62|513.22|515.96|513.56|515.96|513.56|515.62|513.22|0
1656507900000|2022-06-29 13:05:00|515.37|512.97|515.11|512.71|515.37|512.97|515.03|512.63|0
1656507910000|2022-06-29 13:05:10|515.79|513.39|515.45|513.05|515.79|513.39|515.28|512.88|0
1656507920000|2022-06-29 13:05:20|515.79|513.39|516.63|514.23|516.63|514.23|515.79|513.39|0
1656507930000|2022-06-29 13:05:30|516.46|514.06|516.46|514.06|516.46|514.06|516.29|513.89|0
1656507940000|2022-06-29 13:05:40|516.55|514.15|516.12|513.72|516.55|514.15|516.12|513.72|0
1656507950000|2022-06-29 13:05:50|516.29|513.89|516.12|513.72|516.29|513.89|516.12|513.72|0
1656507960000|2022-06-29 13:06:00|515.96|513.56|515.28|512.88|515.96|513.56|515.28|512.88|0
1656507970000|2022-06-29 13:06:10|515.62|513.22|515.79|513.39|515.96|513.56|515.45|513.05|0
1656507980000|2022-06-29 13:06:20|516.29|513.89|516.12|513.72|516.29|513.89|516.12|513.72|0
1656507990000|2022-06-29 13:06:30|516.46|514.06|516.46|514.06|516.46|514.06|516.29|513.89|0
1656508000000|2022-06-29 13:06:40|515.96|513.56|516.12|513.72|516.29|513.89|515.96|513.56|0
1656508010000|2022-06-29 13:06:50|515.96|513.56|515.96|513.56|516.12|513.72|515.96|513.56|0
1656508020000|2022-06-29 13:07:00|515.79|513.39|515.28|512.88|515.79|513.39|515.28|512.88|0
1656508030000|2022-06-29 13:07:10|515.45|513.05|515.79|513.39|515.79|513.39|515.45|513.05|0
1656508040000|2022-06-29 13:07:20|515.95|513.55|515.95|513.55|515.95|513.55|515.79|513.39|0
1656508050000|2022-06-29 13:07:30|516.12|513.72|515.95|513.55|516.29|513.89|515.95|513.55|0
1656508060000|2022-06-29 13:07:40|516.12|513.72|516.29|513.89|516.29|513.89|515.95|513.55|0
1656508070000|2022-06-29 13:07:50|516.46|514.06|517.13|514.73|517.13|514.73|516.46|514.06|0
1656508080000|2022-06-29 13:08:00|517.3|514.9|517.64|515.24|517.64|515.24|517.3|514.9|0
1656508090000|2022-06-29 13:08:10|517.47|515.07|517.56|515.16|517.56|515.16|517.47|515.07|0
1656508100000|2022-06-29 13:08:20|517.3|514.9|518.06|515.66|518.06|515.66|517.3|514.9|0
1656508110000|2022-06-29 13:08:30|517.98|515.58|517.3|514.9|518.15|515.75|517.3|514.9|0
1656508120000|2022-06-29 13:08:40|517.81|515.41|517.64|515.24|517.98|515.58|517.64|515.24|0
1656508130000|2022-06-29 13:08:50|517.81|515.41|517.81|515.41|517.81|515.41|517.81|515.41|0
1656508140000|2022-06-29 13:09:00|517.64|515.24|517.3|514.9|517.64|515.24|517.3|514.9|0
1656508150000|2022-06-29 13:09:10|516.96|514.56|516.96|514.56|517.13|514.73|516.96|514.56|0
1656508160000|2022-06-29 13:09:20|516.63|514.23|516.12|513.72|516.63|514.23|516.12|513.72|0
1656508170000|2022-06-29 13:09:30|516.04|513.64|517.27|514.87|517.27|514.87|516.04|513.64|0
1656508180000|2022-06-29 13:09:40|517.1|514.7|516.01|513.61|517.1|514.7|516.01|513.61|0
1656508190000|2022-06-29 13:09:50|516.18|513.78|516.18|513.78|516.35|513.95|516.18|513.78|0
1656508200000|2022-06-29 13:10:00|515.76|513.36|515.67|513.27|515.76|513.36|515.59|513.19|0
1656508210000|2022-06-29 13:10:10|515.84|513.44|516.18|513.78|516.18|513.78|515.84|513.44|0
1656508220000|2022-06-29 13:10:20|516.34|513.94|516.18|513.78|516.34|513.94|516.01|513.61|0
1656508230000|2022-06-29 13:10:30|516.01|513.61|515.84|513.44|516.18|513.78|515.84|513.44|0
1656508240000|2022-06-29 13:10:40|515.34|512.94|515.59|513.19|515.59|513.19|515.34|512.94|0
1656508250000|2022-06-29 13:10:50|515.5|513.1|515.17|512.77|515.5|513.1|515.17|512.77|0
1656508260000|2022-06-29 13:11:00|515.34|512.94|515.34|512.94|515.34|512.94|515.17|512.77|0
1656508270000|2022-06-29 13:11:10|515.17|512.77|515.17|512.77|515.34|512.94|515.17|512.77|0
1656508280000|2022-06-29 13:11:20|515.25|512.85|515.17|512.77|515.25|512.85|515.17|512.77|0
1656508290000|2022-06-29 13:11:30|514.33|511.93|513.82|511.42|514.33|511.93|513.82|511.42|0
1656508300000|2022-06-29 13:11:40|513.99|511.59|514.49|512.09|514.49|512.09|513.99|511.59|0
1656508310000|2022-06-29 13:11:50|513.99|511.59|513.99|511.59|513.99|511.59|513.65|511.25|0
1656508320000|2022-06-29 13:12:00|513.82|511.42|513.49|511.09|513.82|511.42|513.49|511.09|0
1656508330000|2022-06-29 13:12:10|513.65|511.25|513.65|511.25|513.82|511.42|513.65|511.25|0
1656508340000|2022-06-29 13:12:20|513.82|511.42|513.82|511.42|513.82|511.42|513.65|511.25|0
1656508350000|2022-06-29 13:12:30|513.65|511.25|513.99|511.59|514.16|511.76|513.65|511.25|0
1656508360000|2022-06-29 13:12:40|514.16|511.76|513.99|511.59|514.16|511.76|513.99|511.59|0
1656508370000|2022-06-29 13:12:50|514.16|511.76|514.16|511.76|514.16|511.76|514.16|511.76|0
1656508380000|2022-06-29 13:13:00|514.08|511.68|513.82|511.42|514.08|511.68|513.82|511.42|0
1656508390000|2022-06-29 13:13:10|513.99|511.59|513.99|511.59|514.16|511.76|513.49|511.09|0
1656508400000|2022-06-29 13:13:20|513.82|511.42|513.99|511.59|513.99|511.59|513.82|511.42|0
1656508410000|2022-06-29 13:13:30|513.82|511.42|513.82|511.42|513.99|511.59|513.82|511.42|0
1656508420000|2022-06-29 13:13:40|513.74|511.34|513.99|511.59|513.99|511.59|513.74|511.34|0
1656508430000|2022-06-29 13:13:50|514.16|511.76|513.99|511.59|514.16|511.76|513.99|511.59|0
1656508440000|2022-06-29 13:14:00|513.91|511.51|513.99|511.59|513.99|511.59|513.82|511.42|0
1656508450000|2022-06-29 13:14:10|513.82|511.42|513.65|511.25|513.82|511.42|513.65|511.25|0
1656508460000|2022-06-29 13:14:20|513.49|511.09|513.65|511.25|513.65|511.25|513.49|511.09|0
1656508470000|2022-06-29 13:14:30|513.82|511.42|513.82|511.42|513.82|511.42|513.65|511.25|0
1656508480000|2022-06-29 13:14:40|513.99|511.59|513.65|511.25|513.99|511.59|513.65|511.25|0
1656508490000|2022-06-29 13:14:50|513.82|511.42|513.99|511.59|513.99|511.59|513.65|511.25|0
1656508500000|2022-06-29 13:15:00|514.16|511.76|513.82|511.42|514.16|511.76|513.82|511.42|0
1656508510000|2022-06-29 13:15:10|514.16|511.76|513.99|511.59|514.16|511.76|513.99|511.59|0
1656508520000|2022-06-29 13:15:20|513.91|511.51|514.16|511.76|514.16|511.76|513.91|511.51|0
1656508530000|2022-06-29 13:15:30|515.17|512.77|515.17|512.77|515.17|512.77|515|512.6|0
1656508540000|2022-06-29 13:15:40|515.67|513.27|516.34|513.94|516.34|513.94|515.67|513.27|0
1656508550000|2022-06-29 13:15:50|516.26|513.86|516.01|513.61|516.34|513.94|516.01|513.61|0
1656508560000|2022-06-29 13:16:00|516.17|513.77|515.84|513.44|516.17|513.77|515.84|513.44|0
1656508570000|2022-06-29 13:16:10|515|512.6|514.66|512.26|515|512.6|514.66|512.26|0
1656508580000|2022-06-29 13:16:20|514.83|512.43|514.83|512.43|514.83|512.43|514.32|511.92|0
1656508590000|2022-06-29 13:16:30|514.66|512.26|515.17|512.77|515.17|512.77|514.66|512.26|0
1656508600000|2022-06-29 13:16:40|514.92|512.52|515|512.6|515|512.6|514.92|512.52|0
1656508610000|2022-06-29 13:16:50|514.83|512.43|515.5|513.1|515.5|513.1|514.66|512.26|0
1656508620000|2022-06-29 13:17:00|514.83|512.43|514.66|512.26|515|512.6|514.66|512.26|0
1656508630000|2022-06-29 13:17:10|515.16|512.76|515.33|512.93|515.33|512.93|515.16|512.76|0
1656508640000|2022-06-29 13:17:20|515.5|513.1|513.99|511.59|515.5|513.1|513.99|511.59|0
1656508650000|2022-06-29 13:17:30|513.82|511.42|513.65|511.25|513.99|511.59|513.65|511.25|0
1656508660000|2022-06-29 13:17:40|513.82|511.42|513.65|511.25|513.82|511.42|513.49|511.09|0
1656508670000|2022-06-29 13:17:50|513.32|510.92|513.65|511.25|513.82|511.42|513.32|510.92|0
1656508680000|2022-06-29 13:18:00|513.82|511.42|513.82|511.42|513.82|511.42|513.65|511.25|0
1656508690000|2022-06-29 13:18:10|514.66|512.26|514.66|512.26|514.66|512.26|514.49|512.09|0
1656508700000|2022-06-29 13:18:20|514.83|512.43|514.58|512.18|514.83|512.43|514.49|512.09|0
1656508710000|2022-06-29 13:18:30|514.49|512.09|514.16|511.76|514.66|512.26|514.16|511.76|0
1656508720000|2022-06-29 13:18:40|513.65|511.25|512.98|510.58|513.65|511.25|512.98|510.58|0
1656508730000|2022-06-29 13:18:50|512.81|510.41|512.48|510.08|512.81|510.41|512.48|510.08|0
1656508740000|2022-06-29 13:19:00|512.65|510.25|512.31|509.91|512.65|510.25|512.31|509.91|0
1656508750000|2022-06-29 13:19:10|512.14|509.74|512.48|510.08|512.48|510.08|512.14|509.74|0
1656508760000|2022-06-29 13:19:20|512.31|509.91|511.81|509.41|512.31|509.91|511.81|509.41|0
1656508770000|2022-06-29 13:19:30|511.64|509.24|511.31|508.91|511.81|509.41|511.31|508.91|0
1656508780000|2022-06-29 13:19:40|511.39|508.99|511.14|508.74|511.39|508.99|511.14|508.74|0
1656508790000|2022-06-29 13:19:50|510.8|508.4|511.47|509.07|511.47|509.07|510.8|508.4|0
1656508800000|2022-06-29 13:20:00|511.64|509.24|512.14|509.74|512.14|509.74|511.64|509.24|0
1656508810000|2022-06-29 13:20:10|511.64|509.24|511.47|509.07|511.64|509.24|511.47|509.07|0
1656508820000|2022-06-29 13:20:20|511.64|509.24|511.31|508.91|511.64|509.24|511.31|508.91|0
1656508830000|2022-06-29 13:20:30|511.47|509.07|511.81|509.41|511.81|509.41|511.47|509.07|0
1656508840000|2022-06-29 13:20:40|511.73|509.33|511.81|509.41|512.14|509.74|511.73|509.33|0
1656508850000|2022-06-29 13:20:50|512.14|509.74|511.98|509.58|512.14|509.74|511.81|509.41|0
1656508860000|2022-06-29 13:21:00|511.81|509.41|512.31|509.91|512.31|509.91|511.81|509.41|0
1656508870000|2022-06-29 13:21:10|512.48|510.08|512.06|509.66|512.48|510.08|512.06|509.66|0
1656508880000|2022-06-29 13:21:20|512.48|510.08|512.4|510|512.48|510.08|512.4|510|0
1656508890000|2022-06-29 13:21:30|512.31|509.91|512.65|510.25|512.65|510.25|512.31|509.91|0
1656508900000|2022-06-29 13:21:40|512.48|510.08|512.65|510.25|512.65|510.25|512.48|510.08|0
1656508910000|2022-06-29 13:21:50|512.48|510.08|513.32|510.92|513.32|510.92|512.48|510.08|0
1656508920000|2022-06-29 13:22:00|513.65|511.25|513.48|511.08|513.65|511.25|513.48|511.08|0
1656508930000|2022-06-29 13:22:10|513.32|510.92|513.15|510.75|513.32|510.92|513.15|510.75|0
1656508940000|2022-06-29 13:22:20|512.9|510.5|513.15|510.75|513.15|510.75|512.81|510.41|0
1656508950000|2022-06-29 13:22:30|513.48|511.08|513.15|510.75|513.48|511.08|513.15|510.75|0
1656508960000|2022-06-29 13:22:40|513.32|510.92|513.48|511.08|513.48|511.08|513.32|510.92|0
1656508970000|2022-06-29 13:22:50|513.65|511.25|513.65|511.25|513.65|511.25|513.65|511.25|0
1656508980000|2022-06-29 13:23:00|514.15|511.75|513.65|511.25|514.15|511.75|513.65|511.25|0
1656508990000|2022-06-29 13:23:10|513.82|511.42|513.82|511.42|513.99|511.59|513.82|511.42|0
1656509000000|2022-06-29 13:23:20|513.65|511.25|513.32|510.92|513.65|511.25|513.15|510.75|0
1656509010000|2022-06-29 13:23:30|513.15|510.75|513.15|510.75|513.32|510.92|513.15|510.75|0
1656509020000|2022-06-29 13:23:40|513.48|511.08|513.74|511.34|513.74|511.34|513.48|511.08|0
1656509030000|2022-06-29 13:23:50|513.65|511.25|513.65|511.25|513.65|511.25|513.48|511.08|0
1656509040000|2022-06-29 13:24:00|513.82|511.42|513.99|511.59|513.99|511.59|513.82|511.42|0
1656509050000|2022-06-29 13:24:10|513.82|511.42|513.23|510.83|513.82|511.42|513.23|510.83|0
1656509060000|2022-06-29 13:24:20|513.32|510.92|512.98|510.58|513.32|510.92|512.81|510.41|0
1656509070000|2022-06-29 13:24:30|513.15|510.75|513.65|511.25|513.65|511.25|513.07|510.67|0
1656509080000|2022-06-29 13:24:40|513.48|511.08|513.65|511.25|513.65|511.25|513.48|511.08|0
1656509090000|2022-06-29 13:24:50|513.31|510.91|513.15|510.75|513.31|510.91|513.15|510.75|0
1656509100000|2022-06-29 13:25:00|512.98|510.58|513.82|511.42|513.82|511.42|512.98|510.58|0
1656509110000|2022-06-29 13:25:10|513.31|510.91|513.31|510.91|513.31|510.91|513.15|510.75|0
1656509120000|2022-06-29 13:25:20|513.48|511.08|513.48|511.08|513.48|511.08|513.4|511|0
1656509130000|2022-06-29 13:25:30|513.65|511.25|513.4|511|513.65|511.25|513.4|511|0
1656509140000|2022-06-29 13:25:40|513.31|510.91|513.74|511.34|513.74|511.34|513.31|510.91|0
1656509150000|2022-06-29 13:25:50|513.82|511.42|514.15|511.75|514.15|511.75|513.82|511.42|0
1656509160000|2022-06-29 13:26:00|514.32|511.92|514.66|512.26|514.83|512.43|514.32|511.92|0
1656509170000|2022-06-29 13:26:10|514.83|512.43|514.83|512.43|514.99|512.59|514.83|512.43|0
1656509180000|2022-06-29 13:26:20|515.25|512.85|515.33|512.93|515.42|513.02|515.25|512.85|0
1656509190000|2022-06-29 13:26:30|515.16|512.76|515.5|513.1|515.67|513.27|515.16|512.76|0
1656509200000|2022-06-29 13:26:40|515.33|512.93|515.33|512.93|515.33|512.93|515.16|512.76|0
1656509210000|2022-06-29 13:26:50|515.5|513.1|515.5|513.1|515.5|513.1|515.42|513.02|0
1656509220000|2022-06-29 13:27:00|515.42|513.02|515.75|513.35|515.75|513.35|515.42|513.02|0
1656509230000|2022-06-29 13:27:10|515.83|513.43|516.09|513.69|516.09|513.69|515.75|513.35|0
1656509240000|2022-06-29 13:27:20|516.17|513.77|516.17|513.77|516.34|513.94|516.17|513.77|0
1656509250000|2022-06-29 13:27:30|516.34|513.94|516.17|513.77|516.34|513.94|516.17|513.77|0
1656509260000|2022-06-29 13:27:40|515.83|513.43|515.83|513.43|515.83|513.43|515.5|513.1|0
1656509270000|2022-06-29 13:27:50|515.67|513.27|515.67|513.27|515.83|513.43|515.67|513.27|0
1656509280000|2022-06-29 13:28:00|515.5|513.1|516.6|514.2|516.6|514.2|515.5|513.1|0
1656509290000|2022-06-29 13:28:10|517.18|514.78|516.51|514.11|517.18|514.78|516.51|514.11|0
1656509300000|2022-06-29 13:28:20|516.34|513.94|516.51|514.11|516.51|514.11|516.34|513.94|0
1656509310000|2022-06-29 13:28:30|516.68|514.28|516.34|513.94|516.84|514.44|516.34|513.94|0
1656509320000|2022-06-29 13:28:40|516.26|513.86|516.17|513.77|516.26|513.86|516.17|513.77|0
1656509330000|2022-06-29 13:28:50|516|513.6|516.09|513.69|516.09|513.69|516|513.6|0
1656509340000|2022-06-29 13:29:00|516.17|513.77|515.5|513.1|516.26|513.86|515.5|513.1|0
1656509350000|2022-06-29 13:29:10|515.33|512.93|514.58|512.18|515.33|512.93|514.58|512.18|0
1656509360000|2022-06-29 13:29:20|514.82|512.42|514.15|511.75|514.82|512.42|514.15|511.75|0
1656509370000|2022-06-29 13:29:30|513.98|511.58|514.32|511.92|514.32|511.92|513.98|511.58|0
1656509380000|2022-06-29 13:29:40|514.82|512.42|515.5|513.1|515.5|513.1|514.82|512.42|0
1656509390000|2022-06-29 13:29:50|516|513.6|515.83|513.43|516.17|513.77|515.83|513.43|0
1656509400000|2022-06-29 13:30:00|514.99|512.59|514.15|511.75|515.16|512.76|514.15|511.75|0
1656509410000|2022-06-29 13:30:10|515.5|513.1|516.51|514.11|516.51|514.11|515.5|513.1|0
1656509420000|2022-06-29 13:30:20|515.5|513.1|513.31|510.91|516|513.6|512.47|510.07|0
1656509430000|2022-06-29 13:30:30|513.48|511.08|515.33|512.93|515.33|512.93|513.48|511.08|0
1656509440000|2022-06-29 13:30:40|514.99|512.59|516.34|513.94|516.34|513.94|514.99|512.59|0
1656509450000|2022-06-29 13:30:50|516.51|514.11|517.52|515.12|517.52|515.12|516.51|514.11|0
1656509460000|2022-06-29 13:31:00|516|513.6|517.01|514.61|517.01|514.61|516|513.6|0
1656509470000|2022-06-29 13:31:10|517.69|515.29|516.67|514.27|518.02|515.62|516.67|514.27|0
1656509480000|2022-06-29 13:31:20|516.17|513.77|516.51|514.11|516.51|514.11|515.83|513.43|0
1656509490000|2022-06-29 13:31:30|517.35|514.95|517.85|515.45|517.85|515.45|517.35|514.95|0
1656509500000|2022-06-29 13:31:40|519.04|516.64|519.37|516.97|519.88|517.48|519.04|516.64|0
1656509510000|2022-06-29 13:31:50|520.05|517.65|521.57|519.17|521.57|519.17|520.05|517.65|0
1656509520000|2022-06-29 13:32:00|521.23|518.83|522.76|520.36|522.76|520.36|521.23|518.83|0
1656509530000|2022-06-29 13:32:10|522.59|520.19|523.27|520.87|523.61|521.21|522.59|520.19|0
1656509540000|2022-06-29 13:32:20|523.44|521.04|523.27|520.87|524.29|521.89|523.27|520.87|0
1656509550000|2022-06-29 13:32:30|523.95|521.55|523.44|521.04|524.12|521.72|523.44|521.04|0
1656509560000|2022-06-29 13:32:40|523.1|520.7|523.27|520.87|523.27|520.87|523.1|520.7|0
1656509570000|2022-06-29 13:32:50|523.1|520.7|521.74|519.34|523.1|520.7|521.74|519.34|0
1656509580000|2022-06-29 13:33:00|522.42|520.02|523.95|521.55|524.29|521.89|522.42|520.02|0
1656509590000|2022-06-29 13:33:10|524.46|522.06|526.33|523.93|526.33|523.93|524.46|522.06|0
1656509600000|2022-06-29 13:33:20|525.99|523.59|527.35|524.95|527.35|524.95|525.99|523.59|0
1656509610000|2022-06-29 13:33:30|527.18|524.78|527.69|525.29|527.69|525.29|527.01|524.61|0
1656509620000|2022-06-29 13:33:40|527.86|525.46|527.18|524.78|527.86|525.46|527.18|524.78|0
1656509630000|2022-06-29 13:33:50|527.44|525.04|526.84|524.44|527.44|525.04|526.67|524.27|0
1656509640000|2022-06-29 13:34:00|527.35|524.95|527.35|524.95|527.35|524.95|526.84|524.44|0
1656509650000|2022-06-29 13:34:10|527.18|524.78|529.23|526.83|529.23|526.83|527.18|524.78|0
1656509660000|2022-06-29 13:34:20|528.29|525.89|527.86|525.46|528.29|525.89|527.69|525.29|0
1656509670000|2022-06-29 13:34:30|527.69|525.29|528.03|525.63|528.03|525.63|527.35|524.95|0
1656509680000|2022-06-29 13:34:40|528.37|525.97|528.37|525.97|529.06|526.66|528.37|525.97|0
1656509690000|2022-06-29 13:34:50|527.86|525.46|528.03|525.63|528.03|525.63|527.01|524.61|0
1656509700000|2022-06-29 13:35:00|528.55|526.15|530.77|528.37|530.77|528.37|528.55|526.15|0
1656509710000|2022-06-29 13:35:10|529.4|527|529.06|526.66|529.74|527.34|529.06|526.66|0
1656509720000|2022-06-29 13:35:20|527.86|525.46|525.48|523.08|527.86|525.46|525.48|523.08|0
1656509730000|2022-06-29 13:35:30|526.16|523.76|525.31|522.91|526.16|523.76|524.63|522.23|0
1656509740000|2022-06-29 13:35:40|524.8|522.4|526.5|524.1|526.5|524.1|524.8|522.4|0
1656509750000|2022-06-29 13:35:50|526.84|524.44|523.93|521.53|526.84|524.44|523.93|521.53|0
1656509760000|2022-06-29 13:36:00|525.3|522.9|525.47|523.07|525.47|523.07|525.13|522.73|0
1656509770000|2022-06-29 13:36:10|526.56|524.16|527.38|524.98|527.72|525.32|526.56|524.16|0
1656509780000|2022-06-29 13:36:20|527.04|524.64|527.3|524.9|527.3|524.9|527.04|524.64|0
1656509790000|2022-06-29 13:36:30|527.72|525.32|528.06|525.66|528.06|525.66|527.72|525.32|0
1656509800000|2022-06-29 13:36:40|528.41|526.01|527.21|524.81|528.41|526.01|527.21|524.81|0
1656509810000|2022-06-29 13:36:50|527.04|524.64|526.02|523.62|527.04|524.64|525.68|523.28|0
1656509820000|2022-06-29 13:37:00|525.68|523.28|526.7|524.3|526.96|524.56|525.68|523.28|0
1656509830000|2022-06-29 13:37:10|527.04|524.64|527.72|525.32|527.72|525.32|527.04|524.64|0
1656509840000|2022-06-29 13:37:20|527.89|525.49|528.23|525.83|528.4|526|527.89|525.49|0
1656509850000|2022-06-29 13:37:30|528.58|526.18|526.87|524.47|528.58|526.18|526.87|524.47|0
1656509860000|2022-06-29 13:37:40|526.7|524.3|526.53|524.13|526.7|524.3|526.53|524.13|0
1656509870000|2022-06-29 13:37:50|524.83|522.43|523.98|521.58|524.83|522.43|523.98|521.58|0
1656509880000|2022-06-29 13:38:00|523.3|520.9|523.98|521.58|524.15|521.75|523.3|520.9|0
1656509890000|2022-06-29 13:38:10|524.83|522.43|525.68|523.28|525.68|523.28|524.83|522.43|0
1656509900000|2022-06-29 13:38:20|526.36|523.96|527.21|524.81|527.21|524.81|526.36|523.96|0
1656509910000|2022-06-29 13:38:30|527.38|524.98|527.21|524.81|527.38|524.98|527.21|524.81|0
1656509920000|2022-06-29 13:38:40|527.72|525.32|527.04|524.64|527.72|525.32|526.7|524.3|0
1656509930000|2022-06-29 13:38:50|526.36|523.96|527.38|524.98|527.38|524.98|526.36|523.96|0
1656509940000|2022-06-29 13:39:00|527.72|525.32|528.75|526.35|528.75|526.35|527.72|525.32|0
1656509950000|2022-06-29 13:39:10|528.92|526.52|529.26|526.86|529.6|527.2|528.92|526.52|0
1656509960000|2022-06-29 13:39:20|529.09|526.69|528.4|526|529.26|526.86|528.4|526|0
1656509970000|2022-06-29 13:39:30|528.92|526.52|528.57|526.17|529.26|526.86|528.23|525.83|0
1656509980000|2022-06-29 13:39:40|529.6|527.2|529.6|527.2|529.77|527.37|529.6|527.2|0
1656509990000|2022-06-29 13:39:50|529.77|527.37|530.11|527.71|530.28|527.88|529.43|527.03|0
1656510000000|2022-06-29 13:40:00|530.62|528.22|531.82|529.42|531.82|529.42|530.62|528.22|0
1656510010000|2022-06-29 13:40:10|532.34|529.94|532.34|529.94|532.34|529.94|531.99|529.59|0
1656510020000|2022-06-29 13:40:20|531.31|528.91|530.97|528.57|531.82|529.42|530.97|528.57|0
1656510030000|2022-06-29 13:40:30|531.31|528.91|530.97|528.57|531.82|529.42|530.97|528.57|0
1656510040000|2022-06-29 13:40:40|531.82|529.42|531.48|529.08|531.82|529.42|531.31|528.91|0
1656510050000|2022-06-29 13:40:50|531.31|528.91|530.97|528.57|531.82|529.42|530.97|528.57|0
1656510060000|2022-06-29 13:41:00|531.48|529.08|532.17|529.77|532.17|529.77|531.48|529.08|0
1656510070000|2022-06-29 13:41:10|532.85|530.45|532.51|530.11|532.85|530.45|532.51|530.11|0
1656510080000|2022-06-29 13:41:20|532.68|530.28|532.34|529.94|532.68|530.28|532.34|529.94|0
1656510090000|2022-06-29 13:41:30|532.51|530.11|533.02|530.62|533.02|530.62|532.51|530.11|0
1656510100000|2022-06-29 13:41:40|532.68|530.28|530.97|528.57|532.68|530.28|530.88|528.48|0
1656510110000|2022-06-29 13:41:50|530.71|528.31|529.77|527.37|530.71|528.31|529.77|527.37|0
1656510120000|2022-06-29 13:42:00|529.43|527.03|528.57|526.17|529.43|527.03|528.57|526.17|0
1656510130000|2022-06-29 13:42:10|529.26|526.86|528.74|526.34|529.6|527.2|528.74|526.34|0
1656510140000|2022-06-29 13:42:20|527.04|524.64|527.21|524.81|527.21|524.81|527.04|524.64|0
1656510150000|2022-06-29 13:42:30|527.04|524.64|528.4|526|528.4|526|527.04|524.64|0
1656510160000|2022-06-29 13:42:40|527.72|525.32|528.06|525.66|528.23|525.83|527.38|524.98|0
1656510170000|2022-06-29 13:42:50|528.49|526.09|528.74|526.34|528.74|526.34|528.49|526.09|0
1656510180000|2022-06-29 13:43:00|528.92|526.52|528.49|526.09|528.92|526.52|528.4|526|0
1656510190000|2022-06-29 13:43:10|528.4|526|529|526.6|529.09|526.69|528.4|526|0
1656510200000|2022-06-29 13:43:20|529.94|527.54|530.28|527.88|530.45|528.05|529.94|527.54|0
1656510210000|2022-06-29 13:43:30|530.97|528.57|530.97|528.57|531.31|528.91|530.97|528.57|0
1656510220000|2022-06-29 13:43:40|531.05|528.65|529.77|527.37|531.05|528.65|529.77|527.37|0
1656510230000|2022-06-29 13:43:50|530.28|527.88|529.94|527.54|530.62|528.22|529.6|527.2|0
1656510240000|2022-06-29 13:44:00|529.6|527.2|529.26|526.86|529.77|527.37|529.26|526.86|0
1656510250000|2022-06-29 13:44:10|528.74|526.34|529.6|527.2|529.6|527.2|528.4|526|0
1656510260000|2022-06-29 13:44:20|529.86|527.46|529.94|527.54|530.45|528.05|529.86|527.46|0
1656510270000|2022-06-29 13:44:30|530.11|527.71|530.11|527.71|530.97|528.57|530.11|527.71|0
1656510280000|2022-06-29 13:44:40|530.28|527.88|530.62|528.22|530.62|528.22|530.11|527.71|0
1656510290000|2022-06-29 13:44:50|530.79|528.39|530.11|527.71|530.79|528.39|530.11|527.71|0
1656510300000|2022-06-29 13:45:00|531.82|529.42|530.79|528.39|531.82|529.42|530.79|528.39|0
1656510310000|2022-06-29 13:45:10|530.62|528.22|530.97|528.57|531.31|528.91|530.62|528.22|0
1656510320000|2022-06-29 13:45:20|531.48|529.08|531.82|529.42|531.82|529.42|530.97|528.57|0
1656510330000|2022-06-29 13:45:30|532.34|529.94|533.36|530.96|533.36|530.96|532.34|529.94|0
1656510340000|2022-06-29 13:45:40|533.88|531.48|534.39|531.99|534.39|531.99|533.88|531.48|0
1656510350000|2022-06-29 13:45:50|534.05|531.65|533.71|531.31|534.05|531.65|533.71|531.31|0
1656510360000|2022-06-29 13:46:00|533.54|531.14|532.51|530.11|533.54|531.14|532.51|530.11|0
1656510370000|2022-06-29 13:46:10|532.16|529.76|531.48|529.08|532.34|529.94|531.48|529.08|0
1656510380000|2022-06-29 13:46:20|531.99|529.59|530.79|528.39|531.99|529.59|530.79|528.39|0
1656510390000|2022-06-29 13:46:30|530.97|528.57|530.45|528.05|530.97|528.57|529.94|527.54|0
1656510400000|2022-06-29 13:46:40|531.05|528.65|531.82|529.42|531.82|529.42|531.05|528.65|0
1656510410000|2022-06-29 13:46:50|531.14|528.74|531.65|529.25|531.99|529.59|531.14|528.74|0
1656510420000|2022-06-29 13:47:00|531.57|529.17|530.96|528.56|531.57|529.17|530.79|528.39|0
1656510430000|2022-06-29 13:47:10|530.11|527.71|529.08|526.68|530.11|527.71|528.74|526.34|0
1656510440000|2022-06-29 13:47:20|529.26|526.86|528.74|526.34|529.86|527.46|528.74|526.34|0
1656510450000|2022-06-29 13:47:30|528.91|526.51|527.89|525.49|528.91|526.51|527.89|525.49|0
1656510460000|2022-06-29 13:47:40|526.36|523.96|526.53|524.13|526.7|524.3|526.36|523.96|0
1656510470000|2022-06-29 13:47:50|526.79|524.39|527.21|524.81|527.21|524.81|526.7|524.3|0
1656510480000|2022-06-29 13:48:00|527.81|525.41|527.55|525.15|528.4|526|527.55|525.15|0
1656510490000|2022-06-29 13:48:10|528.23|525.83|527.04|524.64|528.23|525.83|527.04|524.64|0
1656510500000|2022-06-29 13:48:20|526.87|524.47|527.38|524.98|527.38|524.98|526.87|524.47|0
1656510510000|2022-06-29 13:48:30|527.89|525.49|529.08|526.68|529.08|526.68|527.89|525.49|0
1656510520000|2022-06-29 13:48:40|529.25|526.85|528.57|526.17|529.25|526.85|527.72|525.32|0
1656510530000|2022-06-29 13:48:50|528.23|525.83|527.72|525.32|528.23|525.83|527.72|525.32|0
1656510540000|2022-06-29 13:49:00|527.38|524.98|528.23|525.83|528.23|525.83|527.38|524.98|0
1656510550000|2022-06-29 13:49:10|528.74|526.34|528.23|525.83|528.74|526.34|528.23|525.83|0
1656510560000|2022-06-29 13:49:20|527.72|525.32|527.21|524.81|527.72|525.32|527.21|524.81|0
1656510570000|2022-06-29 13:49:30|526.87|524.47|527.38|524.98|527.38|524.98|526.7|524.3|0
1656510580000|2022-06-29 13:49:40|527.89|525.49|527.55|525.15|527.89|525.49|527.55|525.15|0
1656510590000|2022-06-29 13:49:50|527.04|524.64|527.04|524.64|527.04|524.64|526.36|523.96|0
1656510600000|2022-06-29 13:50:00|527.55|525.15|527.04|524.64|527.89|525.49|527.04|524.64|0
1656510610000|2022-06-29 13:50:10|527.38|524.98|526.19|523.79|527.38|524.98|526.19|523.79|0
1656510620000|2022-06-29 13:50:20|526.01|523.61|525.67|523.27|526.01|523.61|525.25|522.85|0
1656510630000|2022-06-29 13:50:30|524.65|522.25|524.48|522.08|524.65|522.25|524.15|521.75|0
1656510640000|2022-06-29 13:50:40|523.98|521.58|521.94|519.54|523.98|521.58|521.94|519.54|0
1656510650000|2022-06-29 13:50:50|521.09|518.69|520.59|518.19|521.09|518.69|520.59|518.19|0
1656510660000|2022-06-29 13:51:00|520.76|518.36|519.91|517.51|520.76|518.36|519.91|517.51|0
1656510670000|2022-06-29 13:51:10|519.23|516.83|519.07|516.67|519.57|517.17|518.9|516.5|0
1656510680000|2022-06-29 13:51:20|519.23|516.83|518.22|515.82|519.23|516.83|518.22|515.82|0
1656510690000|2022-06-29 13:51:30|518.05|515.65|516.87|514.47|518.05|515.65|516.79|514.39|0
1656510700000|2022-06-29 13:51:40|516.71|514.31|516.37|513.97|516.71|514.31|516.37|513.97|0
1656510710000|2022-06-29 13:51:50|516.54|514.14|515.7|513.3|516.7|514.3|515.7|513.3|0
1656510720000|2022-06-29 13:52:00|515.19|512.79|514.85|512.45|515.19|512.79|514.52|512.12|0
1656510730000|2022-06-29 13:52:10|515.86|513.46|515.19|512.79|515.86|513.46|515.19|512.79|0
1656510740000|2022-06-29 13:52:20|514.35|511.95|513.34|510.94|514.35|511.95|513.34|510.94|0
1656510750000|2022-06-29 13:52:30|513.18|510.78|511.33|508.93|513.18|510.78|511.33|508.93|0
1656510760000|2022-06-29 13:52:40|512|509.6|513.34|510.94|513.34|510.94|512|509.6|0
1656510770000|2022-06-29 13:52:50|513.68|511.28|513.68|511.28|513.68|511.28|513.34|510.94|0
1656510780000|2022-06-29 13:53:00|513.85|511.45|514.52|512.12|514.52|512.12|513.18|510.78|0
1656510790000|2022-06-29 13:53:10|514.69|512.29|513.85|511.45|514.69|512.29|513.85|511.45|0
1656510800000|2022-06-29 13:53:20|513.34|510.94|513.18|510.78|513.34|510.94|512.84|510.44|0
1656510810000|2022-06-29 13:53:30|512.51|510.11|512.84|510.44|512.84|510.44|512.51|510.11|0
1656510820000|2022-06-29 13:53:40|512.34|509.94|513.18|510.78|513.18|510.78|512.34|509.94|0
1656510830000|2022-06-29 13:53:50|513.01|510.61|513.18|510.78|513.18|510.78|512.84|510.44|0
1656510840000|2022-06-29 13:54:00|513.34|510.94|514.01|511.61|514.35|511.95|513.34|510.94|0
1656510850000|2022-06-29 13:54:10|513.85|511.45|514.01|511.61|514.01|511.61|512.84|510.44|0
1656510860000|2022-06-29 13:54:20|514.35|511.95|514.01|511.61|514.35|511.95|514.01|511.61|0
1656510870000|2022-06-29 13:54:30|513.34|510.94|512.84|510.44|513.51|511.11|512.84|510.44|0
1656510880000|2022-06-29 13:54:40|513.01|510.61|512.34|509.94|513.01|510.61|512.34|509.94|0
1656510890000|2022-06-29 13:54:50|512.17|509.77|513.18|510.78|513.34|510.94|512.17|509.77|0
1656510900000|2022-06-29 13:55:00|513.68|511.28|514.18|511.78|514.18|511.78|513.68|511.28|0
1656510910000|2022-06-29 13:55:10|514.01|511.61|514.61|512.21|514.61|512.21|513.77|511.37|0
1656510920000|2022-06-29 13:55:20|515.11|512.71|516.37|513.97|516.37|513.97|515.11|512.71|0
1656510930000|2022-06-29 13:55:30|516.54|514.14|516.7|514.3|516.7|514.3|516.37|513.97|0
1656510940000|2022-06-29 13:55:40|516.54|514.14|517.55|515.15|517.55|515.15|516.54|514.14|0
1656510950000|2022-06-29 13:55:50|516.2|513.8|516.7|514.3|517.04|514.64|516.2|513.8|0
1656510960000|2022-06-29 13:56:00|516.37|513.97|516.87|514.47|516.87|514.47|516.37|513.97|0
1656510970000|2022-06-29 13:56:10|516.54|514.14|516.54|514.14|516.7|514.3|516.45|514.05|0
1656510980000|2022-06-29 13:56:20|516.96|514.56|517.04|514.64|517.04|514.64|516.7|514.3|0
1656510990000|2022-06-29 13:56:30|516.7|514.3|516.87|514.47|517.38|514.98|516.7|514.3|0
1656511000000|2022-06-29 13:56:40|516.7|514.3|516.96|514.56|517.21|514.81|516.7|514.3|0
1656511010000|2022-06-29 13:56:50|517.21|514.81|516.03|513.63|517.21|514.81|516.03|513.63|0
1656511020000|2022-06-29 13:57:00|515.53|513.13|514.35|511.95|515.53|513.13|513.85|511.45|0
1656511030000|2022-06-29 13:57:10|514.52|512.12|514.85|512.45|514.85|512.45|513.77|511.37|0
1656511040000|2022-06-29 13:57:20|514.52|512.12|514.85|512.45|515.02|512.62|514.52|512.12|0
1656511050000|2022-06-29 13:57:30|514.35|511.95|513.17|510.77|514.35|511.95|513.17|510.77|0
1656511060000|2022-06-29 13:57:40|513.34|510.94|514.18|511.78|514.35|511.95|513.34|510.94|0
1656511070000|2022-06-29 13:57:50|513.85|511.45|514.52|512.12|514.52|512.12|513.85|511.45|0
1656511080000|2022-06-29 13:58:00|515.02|512.62|514.18|511.78|515.02|512.62|514.18|511.78|0
1656511090000|2022-06-29 13:58:10|514.69|512.29|516.2|513.8|516.2|513.8|514.69|512.29|0
1656511100000|2022-06-29 13:58:20|516.53|514.13|517.21|514.81|517.21|514.81|516.53|514.13|0
1656511110000|2022-06-29 13:58:30|517.38|514.98|517.71|515.31|517.71|515.31|517.21|514.81|0
1656511120000|2022-06-29 13:58:40|517.04|514.64|516.53|514.13|517.3|514.9|516.37|513.97|0
1656511130000|2022-06-29 13:58:50|517.13|514.73|517.38|514.98|517.71|515.31|517.13|514.73|0
1656511140000|2022-06-29 13:59:00|516.7|514.3|517.38|514.98|517.38|514.98|516.7|514.3|0
1656511150000|2022-06-29 13:59:10|517.21|514.81|516.53|514.13|517.21|514.81|516.53|514.13|0
1656511160000|2022-06-29 13:59:20|517.54|515.14|517.54|515.14|517.54|515.14|516.96|514.56|0
1656511170000|2022-06-29 13:59:30|517.71|515.31|517.54|515.14|517.71|515.31|517.04|514.64|0
1656511180000|2022-06-29 13:59:40|517.71|515.31|518.05|515.65|518.05|515.65|517.71|515.31|0
1656511190000|2022-06-29 13:59:50|517.71|515.31|516.53|514.13|517.71|515.31|516.53|514.13|0
1656511200000|2022-06-29 14:00:00|516.7|514.3|518.22|515.82|518.22|515.82|516.7|514.3|0
1656511210000|2022-06-29 14:00:10|518.89|516.49|519.74|517.34|519.74|517.34|518.89|516.49|0
1656511220000|2022-06-29 14:00:20|519.91|517.51|518.05|515.65|519.91|517.51|518.05|515.65|0
1656511230000|2022-06-29 14:00:30|518.89|516.49|517.71|515.31|518.89|516.49|517.71|515.31|0
1656511240000|2022-06-29 14:00:40|518.56|516.16|517.71|515.31|518.56|516.16|517.71|515.31|0
1656511250000|2022-06-29 14:00:50|519.06|516.66|519.57|517.17|519.57|517.17|519.06|516.66|0
1656511260000|2022-06-29 14:01:00|519.74|517.34|519.57|517.17|519.74|517.34|518.89|516.49|0
1656511270000|2022-06-29 14:01:10|519.74|517.34|519.57|517.17|519.74|517.34|519.57|517.17|0
1656511280000|2022-06-29 14:01:20|518.89|516.49|518.22|515.82|518.89|516.49|518.22|515.82|0
1656511290000|2022-06-29 14:01:30|518.05|515.65|515.19|512.79|518.05|515.65|515.19|512.79|0
1656511300000|2022-06-29 14:01:40|514.94|512.54|514.85|512.45|515.35|512.95|514.68|512.28|0
1656511310000|2022-06-29 14:01:50|514.51|512.11|514.68|512.28|514.68|512.28|514.26|511.86|0
1656511320000|2022-06-29 14:02:00|514.51|512.11|511.99|509.59|514.51|512.11|511.99|509.59|0
1656511330000|2022-06-29 14:02:10|511.32|508.92|511.82|509.42|512.16|509.76|511.32|508.92|0
1656511340000|2022-06-29 14:02:20|511.65|509.25|510.98|508.58|511.65|509.25|510.98|508.58|0
1656511350000|2022-06-29 14:02:30|511.82|509.42|510.48|508.08|511.82|509.42|510.48|508.08|0
1656511360000|2022-06-29 14:02:40|509.64|507.24|508.14|505.74|509.64|507.24|508.14|505.74|0
1656511370000|2022-06-29 14:02:50|507.8|505.4|507.63|505.23|507.8|505.4|507.63|505.23|0
1656511380000|2022-06-29 14:03:00|508.14|505.74|507.63|505.23|508.3|505.9|507.63|505.23|0
1656511390000|2022-06-29 14:03:10|507.97|505.57|508.47|506.07|508.47|506.07|507.97|505.57|0
1656511400000|2022-06-29 14:03:20|508.64|506.24|507.63|505.23|508.64|506.24|507.63|505.23|0
1656511410000|2022-06-29 14:03:30|508.3|505.9|507.63|505.23|508.3|505.9|507.63|505.23|0
1656511420000|2022-06-29 14:03:40|507.8|505.4|507.8|505.4|507.8|505.4|507.8|505.4|0
1656511430000|2022-06-29 14:03:50|507.63|505.23|507.63|505.23|507.63|505.23|507.63|505.23|0
1656511440000|2022-06-29 14:04:00|507.8|505.4|508.47|506.07|508.47|506.07|507.63|505.23|0
1656511450000|2022-06-29 14:04:10|508.14|505.74|509.64|507.24|509.64|507.24|507.97|505.57|0
1656511460000|2022-06-29 14:04:20|510.14|507.74|508.47|506.07|510.14|507.74|508.47|506.07|0
1656511470000|2022-06-29 14:04:30|508.64|506.24|508.3|505.9|508.64|506.24|508.13|505.73|0
1656511480000|2022-06-29 14:04:40|509.31|506.91|509.47|507.07|509.47|507.07|509.14|506.74|0
1656511490000|2022-06-29 14:04:50|509.98|507.58|508.73|506.33|512.46|510.06|508.73|506.33|0
1656511500000|2022-06-29 14:05:00|509.4|507|509.57|507.17|509.74|507.34|509.07|506.67|0
1656511510000|2022-06-29 14:05:10|510.41|508.01|510.75|508.35|510.91|508.51|510.41|508.01|0
1656511520000|2022-06-29 14:05:20|510.41|508.01|511.8|509.4|511.8|509.4|510.41|508.01|0
1656511530000|2022-06-29 14:05:30|511.63|509.23|512.47|510.07|512.47|510.07|511.63|509.23|0
1656511540000|2022-06-29 14:05:40|511.97|509.57|512.31|509.91|512.81|510.41|511.97|509.57|0
1656511550000|2022-06-29 14:05:50|512.22|509.82|511.47|509.07|512.22|509.82|511.47|509.07|0
1656511560000|2022-06-29 14:06:00|511.63|509.23|512.31|509.91|512.74|510.34|511.63|509.23|0
1656511570000|2022-06-29 14:06:10|511.81|509.41|511.73|509.33|511.81|509.41|511.73|509.33|0
1656511580000|2022-06-29 14:06:20|511.31|508.91|513.15|510.75|513.15|510.75|511.31|508.91|0
1656511590000|2022-06-29 14:06:30|512.98|510.58|513.15|510.75|513.15|510.75|512.48|510.08|0
1656511600000|2022-06-29 14:06:40|513.66|511.26|512.48|510.08|513.66|511.26|512.48|510.08|0
1656511610000|2022-06-29 14:06:50|513.15|510.75|513.15|510.75|513.15|510.75|512.98|510.58|0
1656511620000|2022-06-29 14:07:00|512.98|510.58|513.82|511.42|513.99|511.59|512.98|510.58|0
1656511630000|2022-06-29 14:07:10|513.66|511.26|513.82|511.42|513.82|511.42|513.66|511.26|0
1656511640000|2022-06-29 14:07:20|513.91|511.51|515.17|512.77|515.17|512.77|513.91|511.51|0
1656511650000|2022-06-29 14:07:30|514.92|512.52|514.5|512.1|515.5|513.1|514.5|512.1|0
1656511660000|2022-06-29 14:07:40|514.66|512.26|513.82|511.42|514.66|512.26|513.82|511.42|0
1656511670000|2022-06-29 14:07:50|514.16|511.76|514.83|512.43|514.83|512.43|513.74|511.34|0
1656511680000|2022-06-29 14:08:00|515|512.6|514.66|512.26|515|512.6|514.66|512.26|0
1656511690000|2022-06-29 14:08:10|513.91|511.51|513.91|511.51|514.33|511.93|513.91|511.51|0
1656511700000|2022-06-29 14:08:20|513.49|511.09|512.98|510.58|513.49|511.09|512.98|510.58|0
1656511710000|2022-06-29 14:08:30|512.65|510.25|513.15|510.75|513.15|510.75|512.48|510.08|0
1656511720000|2022-06-29 14:08:40|512.98|510.58|512.31|509.91|512.98|510.58|512.31|509.91|0
1656511730000|2022-06-29 14:08:50|512.15|509.75|513.65|511.25|513.65|511.25|512.15|509.75|0
1656511740000|2022-06-29 14:09:00|514.49|512.09|515.84|513.44|515.84|513.44|514.49|512.09|0
1656511750000|2022-06-29 14:09:10|515.5|513.1|515.34|512.94|515.67|513.27|515.34|512.94|0
1656511760000|2022-06-29 14:09:20|515.67|513.27|515|512.6|516.01|513.61|515|512.6|0
1656511770000|2022-06-29 14:09:30|515.17|512.77|515.5|513.1|515.5|513.1|515.17|512.77|0
1656511780000|2022-06-29 14:09:40|514.66|512.26|513.99|511.59|514.66|512.26|513.99|511.59|0
1656511790000|2022-06-29 14:09:50|513.82|511.42|514.66|512.26|514.83|512.43|513.82|511.42|0
1656511800000|2022-06-29 14:10:00|514.83|512.43|515|512.6|515|512.6|514.33|511.93|0
1656511810000|2022-06-29 14:10:10|514.83|512.43|514.66|512.26|515.17|512.77|514.66|512.26|0
1656511820000|2022-06-29 14:10:20|514.41|512.01|513.15|510.75|514.41|512.01|513.15|510.75|0
1656511830000|2022-06-29 14:10:30|513.82|511.42|513.91|511.51|513.91|511.51|513.15|510.75|0
1656511840000|2022-06-29 14:10:40|513.82|511.42|515.09|512.69|515.09|512.69|513.82|511.42|0
1656511850000|2022-06-29 14:10:50|515.17|512.77|514.33|511.93|515.17|512.77|514.33|511.93|0
1656511860000|2022-06-29 14:11:00|513.99|511.59|514.16|511.76|514.33|511.93|513.99|511.59|0
1656511870000|2022-06-29 14:11:10|513.99|511.59|513.49|511.09|513.99|511.59|513.32|510.92|0
1656511880000|2022-06-29 14:11:20|513.32|510.92|512.81|510.41|513.32|510.92|512.23|509.83|0
1656511890000|2022-06-29 14:11:30|512.48|510.08|511.9|509.5|512.48|510.08|511.81|509.41|0
1656511900000|2022-06-29 14:11:40|511.47|509.07|510.22|507.82|511.47|509.07|510.22|507.82|0
1656511910000|2022-06-29 14:11:50|510.14|507.74|510.47|508.07|510.47|508.07|510.14|507.74|0
1656511920000|2022-06-29 14:12:00|510.89|508.49|512.48|510.08|512.48|510.08|510.89|508.49|0
1656511930000|2022-06-29 14:12:10|512.31|509.91|512.48|510.08|512.48|510.08|511.81|509.41|0
1656511940000|2022-06-29 14:12:20|512.81|510.41|512.31|509.91|512.81|510.41|511.98|509.58|0
1656511950000|2022-06-29 14:12:30|511.64|509.24|510.8|508.4|511.64|509.24|510.8|508.4|0
1656511960000|2022-06-29 14:12:40|510.47|508.07|510.47|508.07|510.47|508.07|510.47|508.07|0
1656511970000|2022-06-29 14:12:50|509.47|507.07|509.97|507.57|509.97|507.57|509.47|507.07|0
1656511980000|2022-06-29 14:13:00|510.8|508.4|510.97|508.57|510.97|508.57|510.3|507.9|0
1656511990000|2022-06-29 14:13:10|510.64|508.24|512.31|509.91|512.31|509.91|510.47|508.07|0
1656512000000|2022-06-29 14:13:20|512.14|509.74|512.31|509.91|512.31|509.91|511.81|509.41|0
1656512010000|2022-06-29 14:13:30|512.65|510.25|513.15|510.75|513.15|510.75|512.48|510.08|0
1656512020000|2022-06-29 14:13:40|513.24|510.84|513.15|510.75|513.32|510.92|513.15|510.75|0
1656512030000|2022-06-29 14:13:50|512.98|510.58|513.32|510.92|513.32|510.92|512.98|510.58|0
1656512040000|2022-06-29 14:14:00|513.99|511.59|513.82|511.42|514.16|511.76|513.82|511.42|0
1656512050000|2022-06-29 14:14:10|515.17|512.77|515|512.6|515.17|512.77|514.66|512.26|0
1656512060000|2022-06-29 14:14:20|515.5|513.1|515|512.6|515.5|513.1|513.99|511.59|0
1656512070000|2022-06-29 14:14:30|515.84|513.44|516.18|513.78|516.18|513.78|515.84|513.44|0
1656512080000|2022-06-29 14:14:40|516.34|513.94|515.33|512.93|516.34|513.94|515.33|512.93|0
1656512090000|2022-06-29 14:14:50|515.17|512.77|516.34|513.94|516.34|513.94|515.17|512.77|0
1656512100000|2022-06-29 14:15:00|516.51|514.11|515.84|513.44|516.51|514.11|515.5|513.1|0
1656512110000|2022-06-29 14:15:10|515|512.6|515.67|513.27|515.67|513.27|514.83|512.43|0
1656512120000|2022-06-29 14:15:20|515.84|513.44|515.5|513.1|516.01|513.61|515.5|513.1|0
1656512130000|2022-06-29 14:15:30|515.33|512.93|515.84|513.44|516.01|513.61|515.33|512.93|0
1656512140000|2022-06-29 14:15:40|515.67|513.27|515.5|513.1|515.84|513.44|515.5|513.1|0
1656512150000|2022-06-29 14:15:50|515|512.6|515.33|512.93|515.33|512.93|515|512.6|0
1656512160000|2022-06-29 14:16:00|516.01|513.61|516.17|513.77|516.17|513.77|516.01|513.61|0
1656512170000|2022-06-29 14:16:10|517.02|514.62|518.03|515.63|518.03|515.63|517.02|514.62|0
1656512180000|2022-06-29 14:16:20|518.37|515.97|519.21|516.81|519.38|516.98|518.37|515.97|0
1656512190000|2022-06-29 14:16:30|519.55|517.15|519.72|517.32|519.72|517.32|519.55|517.15|0
1656512200000|2022-06-29 14:16:40|521.07|518.67|521.41|519.01|521.41|519.01|521.07|518.67|0
1656512210000|2022-06-29 14:16:50|521.58|519.18|523.79|521.39|523.79|521.39|521.58|519.18|0
1656512220000|2022-06-29 14:17:00|524.64|522.24|524.81|522.41|524.81|522.41|524.64|522.24|0
1656512230000|2022-06-29 14:17:10|524.13|521.73|523.96|521.56|524.3|521.9|523.96|521.56|0
1656512240000|2022-06-29 14:17:20|523.79|521.39|524.47|522.07|524.81|522.41|523.79|521.39|0
1656512250000|2022-06-29 14:17:30|524.64|522.24|525.32|522.92|525.32|522.92|524.47|522.07|0
1656512260000|2022-06-29 14:17:40|524.81|522.41|523.96|521.56|524.81|522.41|523.96|521.56|0
1656512270000|2022-06-29 14:17:50|524.13|521.73|524.3|521.9|524.3|521.9|523.96|521.56|0
1656512280000|2022-06-29 14:18:00|523.79|521.39|524.81|522.41|524.81|522.41|523.62|521.22|0
1656512290000|2022-06-29 14:18:10|524.98|522.58|523.79|521.39|524.98|522.58|523.79|521.39|0
1656512300000|2022-06-29 14:18:20|523.96|521.56|524.3|521.9|524.64|522.24|523.96|521.56|0
1656512310000|2022-06-29 14:18:30|524.81|522.41|524.81|522.41|524.98|522.58|524.64|522.24|0
1656512320000|2022-06-29 14:18:40|525.15|522.75|525.32|522.92|525.49|523.09|525.15|522.75|0
1656512330000|2022-06-29 14:18:50|524.64|522.24|524.47|522.07|524.64|522.24|524.47|522.07|0
1656512340000|2022-06-29 14:19:00|524.98|522.58|525.57|523.17|525.57|523.17|524.98|522.58|0
1656512350000|2022-06-29 14:19:10|525.49|523.09|525.15|522.75|525.49|523.09|524.64|522.24|0
1656512360000|2022-06-29 14:19:20|524.98|522.58|524.98|522.58|525.83|523.43|524.98|522.58|0
1656512370000|2022-06-29 14:19:30|524.47|522.07|524.47|522.07|524.47|522.07|524.04|521.64|0
1656512380000|2022-06-29 14:19:40|524.98|522.58|524.47|522.07|525.15|522.75|524.47|522.07|0
1656512390000|2022-06-29 14:19:50|524.13|521.73|524.64|522.24|524.81|522.41|524.13|521.73|0
1656512400000|2022-06-29 14:20:00|524.98|522.58|524.3|521.9|524.98|522.58|524.3|521.9|0
1656512410000|2022-06-29 14:20:10|523.45|521.05|522.77|520.37|523.45|521.05|522.6|520.2|0
1656512420000|2022-06-29 14:20:20|524.3|521.9|523.96|521.56|524.3|521.9|523.96|521.56|0
1656512430000|2022-06-29 14:20:30|524.13|521.73|523.96|521.56|524.13|521.73|523.87|521.47|0
1656512440000|2022-06-29 14:20:40|523.62|521.22|524.64|522.24|524.64|522.24|523.62|521.22|0
1656512450000|2022-06-29 14:20:50|524.46|522.06|524.29|521.89|524.46|522.06|524.29|521.89|0
1656512460000|2022-06-29 14:21:00|524.12|521.72|524.98|522.58|524.98|522.58|524.12|521.72|0
1656512470000|2022-06-29 14:21:10|524.12|521.72|523.79|521.39|524.29|521.89|523.79|521.39|0
1656512480000|2022-06-29 14:21:20|522.94|520.54|523.02|520.62|523.28|520.88|522.94|520.54|0
1656512490000|2022-06-29 14:21:30|523.11|520.71|522.26|519.86|523.11|520.71|522.26|519.86|0
1656512500000|2022-06-29 14:21:40|522.6|520.2|522.26|519.86|522.6|520.2|521.75|519.35|0
1656512510000|2022-06-29 14:21:50|522.6|520.2|522.77|520.37|523.11|520.71|522.6|520.2|0
1656512520000|2022-06-29 14:22:00|521.92|519.52|522.43|520.03|522.77|520.37|521.92|519.52|0
1656512530000|2022-06-29 14:22:10|522.09|519.69|522.77|520.37|522.77|520.37|522.09|519.69|0
1656512540000|2022-06-29 14:22:20|522.94|520.54|523.44|521.04|523.44|521.04|522.94|520.54|0
1656512550000|2022-06-29 14:22:30|523.95|521.55|524.29|521.89|524.46|522.06|523.95|521.55|0
1656512560000|2022-06-29 14:22:40|524.46|522.06|523.78|521.38|524.46|522.06|523.78|521.38|0
1656512570000|2022-06-29 14:22:50|523.61|521.21|523.44|521.04|523.95|521.55|523.27|520.87|0
1656512580000|2022-06-29 14:23:00|523.27|520.87|523.95|521.55|524.12|521.72|523.27|520.87|0
1656512590000|2022-06-29 14:23:10|523.78|521.38|523.27|520.87|523.78|521.38|523.27|520.87|0
1656512600000|2022-06-29 14:23:20|524.12|521.72|524.97|522.57|524.97|522.57|524.12|521.72|0
1656512610000|2022-06-29 14:23:30|525.14|522.74|523.61|521.21|525.31|522.91|523.61|521.21|0
1656512620000|2022-06-29 14:23:40|524.46|522.06|525.14|522.74|525.14|522.74|524.29|521.89|0
1656512630000|2022-06-29 14:23:50|524.8|522.4|524.12|521.72|524.8|522.4|524.12|521.72|0
1656512640000|2022-06-29 14:24:00|524.29|521.89|524.55|522.15|524.8|522.4|524.29|521.89|0
1656512650000|2022-06-29 14:24:10|524.29|521.89|523.27|520.87|524.38|521.98|523.27|520.87|0
1656512660000|2022-06-29 14:24:20|523.1|520.7|523.78|521.38|523.78|521.38|523.1|520.7|0
1656512670000|2022-06-29 14:24:30|523.61|521.21|524.12|521.72|524.12|521.72|523.61|521.21|0
1656512680000|2022-06-29 14:24:40|524.29|521.89|523.27|520.87|524.29|521.89|523.27|520.87|0
1656512690000|2022-06-29 14:24:50|523.1|520.7|521.92|519.52|523.1|520.7|521.92|519.52|0
1656512700000|2022-06-29 14:25:00|521.24|518.84|519.72|517.32|521.58|519.18|519.72|517.32|0
1656512710000|2022-06-29 14:25:10|518.36|515.96|517.01|514.61|518.36|515.96|517.01|514.61|0
1656512720000|2022-06-29 14:25:20|517.52|515.12|515.84|513.44|517.52|515.12|515.84|513.44|0
1656512730000|2022-06-29 14:25:30|514.99|512.59|514.49|512.09|514.99|512.59|514.32|511.92|0
1656512740000|2022-06-29 14:25:40|514.99|512.59|514.83|512.43|515.33|512.93|514.83|512.43|0
1656512750000|2022-06-29 14:25:50|514.15|511.75|512.31|509.91|514.15|511.75|512.31|509.91|0
1656512760000|2022-06-29 14:26:00|512.98|510.58|514.32|511.92|514.32|511.92|512.98|510.58|0
1656512770000|2022-06-29 14:26:10|514.49|512.09|515.67|513.27|515.67|513.27|514.49|512.09|0
1656512780000|2022-06-29 14:26:20|515.5|513.1|515.5|513.1|515.83|513.43|515.5|513.1|0
1656512790000|2022-06-29 14:26:30|515.83|513.43|516.51|514.11|516.51|514.11|515.83|513.43|0
1656512800000|2022-06-29 14:26:40|516.34|513.94|516.34|513.94|517.01|514.61|516.34|513.94|0
1656512810000|2022-06-29 14:26:50|516.17|513.77|516.34|513.94|516.34|513.94|516.17|513.77|0
1656512820000|2022-06-29 14:27:00|515.83|513.43|516.68|514.28|516.68|514.28|515.83|513.43|0
1656512830000|2022-06-29 14:27:10|516.85|514.45|516.68|514.28|516.85|514.45|516.68|514.28|0
1656512840000|2022-06-29 14:27:20|517.01|514.61|515.33|512.93|517.01|514.61|515.33|512.93|0
1656512850000|2022-06-29 14:27:30|516.17|513.77|516.51|514.11|516.51|514.11|516|513.6|0
1656512860000|2022-06-29 14:27:40|516.76|514.36|516|513.6|516.76|514.36|516|513.6|0
1656512870000|2022-06-29 14:27:50|516.17|513.77|516.6|514.2|516.6|514.2|516.17|513.77|0
1656512880000|2022-06-29 14:28:00|516.17|513.77|516.34|513.94|516.51|514.11|516.17|513.77|0
1656512890000|2022-06-29 14:28:10|515.67|513.27|517.18|514.78|517.18|514.78|515.67|513.27|0
1656512900000|2022-06-29 14:28:20|518.36|515.96|518.36|515.96|518.62|516.22|518.36|515.96|0
1656512910000|2022-06-29 14:28:30|518.03|515.63|517.18|514.78|518.19|515.79|517.18|514.78|0
1656512920000|2022-06-29 14:28:40|517.35|514.95|517.35|514.95|517.52|515.12|517.1|514.7|0
1656512930000|2022-06-29 14:28:50|516.84|514.44|517.01|514.61|517.01|514.61|516.84|514.44|0
1656512940000|2022-06-29 14:29:00|516.68|514.28|517.01|514.61|517.27|514.87|516.51|514.11|0
1656512950000|2022-06-29 14:29:10|516.84|514.44|516.93|514.53|516.93|514.53|516.68|514.28|0
1656512960000|2022-06-29 14:29:20|516.84|514.44|516.68|514.28|517.52|515.12|516.68|514.28|0
1656512970000|2022-06-29 14:29:30|516.51|514.11|517.01|514.61|517.01|514.61|516.51|514.11|0
1656512980000|2022-06-29 14:29:40|516.93|514.53|516.68|514.28|517.01|514.61|516.68|514.28|0
1656512990000|2022-06-29 14:29:50|516.51|514.11|516.34|513.94|516.68|514.28|516.34|513.94|0
1656513000000|2022-06-29 14:30:00|516.09|513.69|516.17|513.77|516.17|513.77|516.09|513.69|0
1656513010000|2022-06-29 14:30:10|516|513.6|515.83|513.43|516|513.6|515.67|513.27|0
1656513020000|2022-06-29 14:30:20|514.82|512.42|514.66|512.26|514.82|512.42|513.4|511|0
1656513030000|2022-06-29 14:30:30|514.99|512.59|514.15|511.75|514.99|512.59|514.15|511.75|0
1656513040000|2022-06-29 14:30:40|514.66|512.26|514.99|512.59|514.99|512.59|514.32|511.92|0
1656513050000|2022-06-29 14:30:50|514.15|511.75|515.16|512.76|515.16|512.76|513.98|511.58|0
1656513060000|2022-06-29 14:31:00|514.32|511.92|512.81|510.41|514.32|511.92|512.81|510.41|0
1656513070000|2022-06-29 14:31:10|513.48|511.08|512.81|510.41|513.48|511.08|512.64|510.24|0
1656513080000|2022-06-29 14:31:20|513.31|510.91|513.65|511.25|513.65|511.25|512.81|510.41|0
1656513090000|2022-06-29 14:31:30|513.31|510.91|513.14|510.74|513.31|510.91|512.56|510.16|0
1656513100000|2022-06-29 14:31:40|513.31|510.91|512.64|510.24|513.31|510.91|512.31|509.91|0
1656513110000|2022-06-29 14:31:50|513.14|510.74|513.65|511.25|513.82|511.42|513.14|510.74|0
1656513120000|2022-06-29 14:32:00|515.16|512.76|515.83|513.43|515.83|513.43|514.66|512.26|0
1656513130000|2022-06-29 14:32:10|516.68|514.28|517.18|514.78|517.35|514.95|516.68|514.28|0
1656513140000|2022-06-29 14:32:20|517.35|514.95|516.12|513.72|517.86|515.46|516.12|513.72|0
1656513150000|2022-06-29 14:32:30|517.46|515.06|516.28|513.88|517.46|515.06|516.28|513.88|0
1656513160000|2022-06-29 14:32:40|515.95|513.55|515.7|513.3|515.95|513.55|515.61|513.21|0
1656513170000|2022-06-29 14:32:50|515.27|512.87|514.02|511.62|515.27|512.87|513.93|511.53|0
1656513180000|2022-06-29 14:33:00|512.09|509.69|511.75|509.35|512.25|509.85|511.75|509.35|0
1656513190000|2022-06-29 14:33:10|511.08|508.68|509.91|507.51|511.08|508.68|509.91|507.51|0
1656513200000|2022-06-29 14:33:20|510.75|508.35|510.75|508.35|510.92|508.52|510.58|508.18|0
1656513210000|2022-06-29 14:33:30|510.92|508.52|511.08|508.68|511.08|508.68|510.41|508.01|0
1656513220000|2022-06-29 14:33:40|511.75|509.35|512.59|510.19|512.59|510.19|511.75|509.35|0
1656513230000|2022-06-29 14:33:50|513.26|510.86|513.6|511.2|513.76|511.36|513.09|510.69|0
1656513240000|2022-06-29 14:34:00|514.6|512.2|515.11|512.71|515.11|512.71|514.6|512.2|0
1656513250000|2022-06-29 14:34:10|515.44|513.04|514.1|511.7|515.44|513.04|514.1|511.7|0
1656513260000|2022-06-29 14:34:20|514.27|511.87|513.93|511.53|514.27|511.87|513.93|511.53|0
1656513270000|2022-06-29 14:34:30|513.43|511.03|513.76|511.36|513.76|511.36|512.92|510.52|0
1656513280000|2022-06-29 14:34:40|514.35|511.95|515.11|512.71|515.11|512.71|513.76|511.36|0
1656513290000|2022-06-29 14:34:50|515.61|513.21|514.94|512.54|515.61|513.21|514.43|512.03|0
1656513300000|2022-06-29 14:35:00|515.11|512.71|515.61|513.21|515.61|513.21|515.11|512.71|0
1656513310000|2022-06-29 14:35:10|515.27|512.87|515.78|513.38|515.78|513.38|515.27|512.87|0
1656513320000|2022-06-29 14:35:20|515.61|513.21|515.78|513.38|516.12|513.72|515.44|513.04|0
1656513330000|2022-06-29 14:35:30|516.62|514.22|516.28|513.88|516.62|514.22|516.28|513.88|0
1656513340000|2022-06-29 14:35:40|515.44|513.04|516.11|513.71|516.11|513.71|515.27|512.87|0
1656513350000|2022-06-29 14:35:50|515.61|513.21|516.28|513.88|516.28|513.88|515.61|513.21|0
1656513360000|2022-06-29 14:36:00|515.95|513.55|516.71|514.31|516.71|514.31|515.95|513.55|0
1656513370000|2022-06-29 14:36:10|516.79|514.39|516.96|514.56|517.46|515.06|516.79|514.39|0
1656513380000|2022-06-29 14:36:20|517.46|515.06|516.96|514.56|517.46|515.06|516.79|514.39|0
1656513390000|2022-06-29 14:36:30|516.71|514.31|515.11|512.71|516.71|514.31|515.11|512.71|0
1656513400000|2022-06-29 14:36:40|515.87|513.47|516.11|513.71|516.28|513.88|515.87|513.47|0
1656513410000|2022-06-29 14:36:50|516.45|514.05|516.45|514.05|516.62|514.22|516.28|513.88|0
1656513420000|2022-06-29 14:37:00|516.79|514.39|517.12|514.72|517.12|514.72|516.79|514.39|0
1656513430000|2022-06-29 14:37:10|517.97|515.57|519.15|516.75|519.15|516.75|517.97|515.57|0
1656513440000|2022-06-29 14:37:20|519.49|517.09|520.16|517.76|520.16|517.76|519.49|517.09|0
1656513450000|2022-06-29 14:37:30|520.33|517.93|520.33|517.93|520.33|517.93|520.16|517.76|0
1656513460000|2022-06-29 14:37:40|520.67|518.27|521.01|518.61|521.01|518.61|520.5|518.1|0
1656513470000|2022-06-29 14:37:50|521.35|518.95|521.18|518.78|521.35|518.95|520.84|518.44|0
1656513480000|2022-06-29 14:38:00|522.02|519.62|521.35|518.95|522.02|519.62|521.35|518.95|0
1656513490000|2022-06-29 14:38:10|521.85|519.45|522.87|520.47|522.87|520.47|521.85|519.45|0
1656513500000|2022-06-29 14:38:20|523.04|520.64|522.7|520.3|523.04|520.64|522.7|520.3|0
1656513510000|2022-06-29 14:38:30|522.53|520.13|521.69|519.29|522.53|520.13|521.69|519.29|0
1656513520000|2022-06-29 14:38:40|520.76|518.36|520.33|517.93|520.84|518.44|520.33|517.93|0
1656513530000|2022-06-29 14:38:50|520.5|518.1|520.16|517.76|521.01|518.61|519.99|517.59|0
1656513540000|2022-06-29 14:39:00|520.5|518.1|520.67|518.27|520.67|518.27|520.5|518.1|0
1656513550000|2022-06-29 14:39:10|520.16|517.76|518.56|516.16|520.16|517.76|518.56|516.16|0
1656513560000|2022-06-29 14:39:20|517.8|515.4|518.14|515.74|518.3|515.9|517.8|515.4|0
1656513570000|2022-06-29 14:39:30|517.46|515.06|516.54|514.14|517.46|515.06|516.54|514.14|0
1656513580000|2022-06-29 14:39:40|516.79|514.39|516.62|514.22|516.79|514.39|516.54|514.14|0
1656513590000|2022-06-29 14:39:50|516.79|514.39|516.2|513.8|516.79|514.39|516.2|513.8|0
1656513600000|2022-06-29 14:40:00|516.45|514.05|516.54|514.14|516.96|514.56|516.11|513.71|0
1656513610000|2022-06-29 14:40:10|516.79|514.39|517.12|514.72|517.46|515.06|516.79|514.39|0
1656513620000|2022-06-29 14:40:20|516.96|514.56|517.29|514.89|517.29|514.89|516.96|514.56|0
1656513630000|2022-06-29 14:40:30|517.12|514.72|517.46|515.06|517.63|515.23|517.12|514.72|0
1656513640000|2022-06-29 14:40:40|516.96|514.56|517.12|514.72|517.46|515.06|516.96|514.56|0
1656513650000|2022-06-29 14:40:50|515.95|513.55|514.77|512.37|515.95|513.55|514.52|512.12|0
1656513660000|2022-06-29 14:41:00|513.93|511.53|513.76|511.36|513.93|511.53|513.76|511.36|0
1656513670000|2022-06-29 14:41:10|513.85|511.45|513.76|511.36|514.1|511.7|513.76|511.36|0
1656513680000|2022-06-29 14:41:20|514.77|512.37|515.1|512.7|515.1|512.7|514.77|512.37|0
1656513690000|2022-06-29 14:41:30|515.78|513.38|515.44|513.04|515.78|513.38|515.27|512.87|0
1656513700000|2022-06-29 14:41:40|515.27|512.87|513.76|511.36|515.27|512.87|513.76|511.36|0
1656513710000|2022-06-29 14:41:50|514.26|511.86|515.27|512.87|515.27|512.87|514.26|511.86|0
1656513720000|2022-06-29 14:42:00|515.61|513.21|515.44|513.04|515.61|513.21|515.27|512.87|0
1656513730000|2022-06-29 14:42:10|514.6|512.2|513.59|511.19|514.6|512.2|513.51|511.11|0
1656513740000|2022-06-29 14:42:20|512.51|510.11|510.91|508.51|512.51|510.11|510.91|508.51|0
1656513750000|2022-06-29 14:42:30|510.74|508.34|510.74|508.34|511.08|508.68|510.58|508.18|0
1656513760000|2022-06-29 14:42:40|510.58|508.18|511.08|508.68|511.08|508.68|510.16|507.76|0
1656513770000|2022-06-29 14:42:50|511.75|509.35|512.42|510.02|512.42|510.02|511.75|509.35|0
1656513780000|2022-06-29 14:43:00|512.59|510.19|511.92|509.52|512.59|510.19|511.41|509.01|0
1656513790000|2022-06-29 14:43:10|511.58|509.18|511.41|509.01|512.08|509.68|511.41|509.01|0
1656513800000|2022-06-29 14:43:20|511.58|509.18|511.08|508.68|511.58|509.18|511.08|508.68|0
1656513810000|2022-06-29 14:43:30|511.41|509.01|511.41|509.01|511.58|509.18|511.25|508.85|0
1656513820000|2022-06-29 14:43:40|511.92|509.52|511.08|508.68|511.92|509.52|511.08|508.68|0
1656513830000|2022-06-29 14:43:50|511.75|509.35|511.92|509.52|511.92|509.52|511.41|509.01|0
1656513840000|2022-06-29 14:44:00|511.5|509.1|511.92|509.52|511.92|509.52|511.41|509.01|0
1656513850000|2022-06-29 14:44:10|512.59|510.19|512.92|510.52|512.92|510.52|512.42|510.02|0
1656513860000|2022-06-29 14:44:20|513.26|510.86|512.25|509.85|513.26|510.86|512.25|509.85|0
1656513870000|2022-06-29 14:44:30|512.75|510.35|512.25|509.85|513.26|510.86|512.25|509.85|0
1656513880000|2022-06-29 14:44:40|512.08|509.68|511.58|509.18|512.08|509.68|511.58|509.18|0
1656513890000|2022-06-29 14:44:50|511.41|509.01|511.41|509.01|511.41|509.01|511.41|509.01|0
1656513900000|2022-06-29 14:45:00|511.08|508.68|511.08|508.68|511.41|509.01|511.08|508.68|0
1656513910000|2022-06-29 14:45:10|511.75|509.35|511.92|509.52|512.25|509.85|511.75|509.35|0
1656513920000|2022-06-29 14:45:20|510.91|508.51|510.24|507.84|510.91|508.51|510.24|507.84|0
1656513930000|2022-06-29 14:45:30|509.91|507.51|509.57|507.17|509.91|507.51|509.57|507.17|0
1656513940000|2022-06-29 14:45:40|509.74|507.34|509.91|507.51|509.91|507.51|509.57|507.17|0
1656513950000|2022-06-29 14:45:50|511.08|508.68|511.58|509.18|511.58|509.18|511.08|508.68|0
1656513960000|2022-06-29 14:46:00|511.75|509.35|512.75|510.35|512.75|510.35|511.58|509.18|0
1656513970000|2022-06-29 14:46:10|512.08|509.68|512.25|509.85|512.25|509.85|512.08|509.68|0
1656513980000|2022-06-29 14:46:20|512.42|510.02|512.58|510.18|512.84|510.44|512.42|510.02|0
1656513990000|2022-06-29 14:46:30|512.67|510.27|513.26|510.86|513.26|510.86|512.67|510.27|0
1656514000000|2022-06-29 14:46:40|513.51|511.11|512.92|510.52|513.59|511.19|512.92|510.52|0
1656514010000|2022-06-29 14:46:50|513.26|510.86|513.09|510.69|513.42|511.02|513.09|510.69|0
1656514020000|2022-06-29 14:47:00|513.26|510.86|513.09|510.69|513.76|511.36|513.09|510.69|0
1656514030000|2022-06-29 14:47:10|513.26|510.86|512.92|510.52|513.26|510.86|512.75|510.35|0
1656514040000|2022-06-29 14:47:20|512.08|509.68|512.08|509.68|512.25|509.85|512.08|509.68|0
1656514050000|2022-06-29 14:47:30|511.67|509.27|510.41|508.01|511.67|509.27|510.07|507.67|0
1656514060000|2022-06-29 14:47:40|510.91|508.51|510.58|508.18|511.08|508.68|510.58|508.18|0
1656514070000|2022-06-29 14:47:50|510.74|508.34|511.41|509.01|511.41|509.01|510.74|508.34|0
1656514080000|2022-06-29 14:48:00|511.75|509.35|511.41|509.01|511.91|509.51|511.41|509.01|0
1656514090000|2022-06-29 14:48:10|511.58|509.18|511.91|509.51|511.91|509.51|511.58|509.18|0
1656514100000|2022-06-29 14:48:20|512.42|510.02|513.25|510.85|513.25|510.85|512.42|510.02|0
1656514110000|2022-06-29 14:48:30|513.42|511.02|513.76|511.36|513.76|511.36|512.75|510.35|0
1656514120000|2022-06-29 14:48:40|513.93|511.53|514.09|511.69|514.26|511.86|513.93|511.53|0
1656514130000|2022-06-29 14:48:50|514.77|512.37|515.27|512.87|515.27|512.87|514.77|512.37|0
1656514140000|2022-06-29 14:49:00|515.44|513.04|514.09|511.69|515.44|513.04|514.09|511.69|0
1656514150000|2022-06-29 14:49:10|513.93|511.53|514.26|511.86|514.77|512.37|513.93|511.53|0
1656514160000|2022-06-29 14:49:20|514.6|512.2|513.76|511.36|514.6|512.2|513.76|511.36|0
1656514170000|2022-06-29 14:49:30|513.09|510.69|512.67|510.27|513.25|510.85|512.67|510.27|0
1656514180000|2022-06-29 14:49:40|512.42|510.02|513.25|510.85|513.25|510.85|512.42|510.02|0
1656514190000|2022-06-29 14:49:50|513.42|511.02|513.51|511.11|513.93|511.53|513.42|511.02|0
1656514200000|2022-06-29 14:50:00|513.42|511.02|512.58|510.18|513.42|511.02|512.58|510.18|0
1656514210000|2022-06-29 14:50:10|512.42|510.02|512.25|509.85|512.58|510.18|512.25|509.85|0
1656514220000|2022-06-29 14:50:20|512.08|509.68|511.58|509.18|512.08|509.68|511.16|508.76|0
1656514230000|2022-06-29 14:50:30|511.16|508.76|510.49|508.09|511.16|508.76|510.49|508.09|0
1656514240000|2022-06-29 14:50:40|511.41|509.01|511.08|508.68|511.58|509.18|511|508.6|0
1656514250000|2022-06-29 14:50:50|511.5|509.1|510.74|508.34|511.5|509.1|510.74|508.34|0
1656514260000|2022-06-29 14:51:00|510.57|508.17|511.08|508.68|511.75|509.35|510.57|508.17|0
1656514270000|2022-06-29 14:51:10|511.41|509.01|511.24|508.84|511.91|509.51|511.24|508.84|0
1656514280000|2022-06-29 14:51:20|510.57|508.17|511.5|509.1|511.5|509.1|510.57|508.17|0
1656514290000|2022-06-29 14:51:30|512.08|509.68|512.25|509.85|512.58|510.18|512.08|509.68|0
1656514300000|2022-06-29 14:51:40|511.08|508.68|509.91|507.51|511.08|508.68|509.91|507.51|0
1656514310000|2022-06-29 14:51:50|510.16|507.76|510.41|508.01|510.41|508.01|510.16|507.76|0
1656514320000|2022-06-29 14:52:00|510.74|508.34|510.83|508.43|511.24|508.84|510.74|508.34|0
1656514330000|2022-06-29 14:52:10|510.74|508.34|509.91|507.51|510.74|508.34|509.91|507.51|0
1656514340000|2022-06-29 14:52:20|509.57|507.17|509.74|507.34|509.74|507.34|509.57|507.17|0
1656514350000|2022-06-29 14:52:30|509.57|507.17|510.07|507.67|510.41|508.01|509.57|507.17|0
1656514360000|2022-06-29 14:52:40|510.74|508.34|510.07|507.67|510.74|508.34|510.07|507.67|0
1656514370000|2022-06-29 14:52:50|510.41|508.01|510.74|508.34|510.74|508.34|510.24|507.84|0
1656514380000|2022-06-29 14:53:00|511.75|509.35|512.25|509.85|512.25|509.85|511.75|509.35|0
1656514390000|2022-06-29 14:53:10|512.08|509.68|512.84|510.44|512.84|510.44|512.08|509.68|0
1656514400000|2022-06-29 14:53:20|512.92|510.52|513.76|511.36|513.76|511.36|512.92|510.52|0
1656514410000|2022-06-29 14:53:30|513.92|511.52|513.68|511.28|513.92|511.52|513.68|511.28|0
1656514420000|2022-06-29 14:53:40|513.76|511.36|514.85|512.45|514.85|512.45|513.76|511.36|0
1656514430000|2022-06-29 14:53:50|514.93|512.53|516.11|513.71|516.11|513.71|514.93|512.53|0
1656514440000|2022-06-29 14:54:00|515.6|513.2|516.78|514.38|516.78|514.38|515.6|513.2|0
1656514450000|2022-06-29 14:54:10|515.94|513.54|515.6|513.2|516.11|513.71|515.6|513.2|0
1656514460000|2022-06-29 14:54:20|515.44|513.04|515.1|512.7|515.44|513.04|515.1|512.7|0
1656514470000|2022-06-29 14:54:30|514.76|512.36|515.6|513.2|515.77|513.37|514.76|512.36|0
1656514480000|2022-06-29 14:54:40|515.27|512.87|515.27|512.87|515.6|513.2|515.27|512.87|0
1656514490000|2022-06-29 14:54:50|514.6|512.2|513.92|511.52|514.6|512.2|513.92|511.52|0
1656514500000|2022-06-29 14:55:00|514.43|512.03|514.09|511.69|514.43|512.03|514.09|511.69|0
1656514510000|2022-06-29 14:55:10|514.6|512.2|514.09|511.69|514.6|512.2|514.09|511.69|0
1656514520000|2022-06-29 14:55:20|514.76|512.36|514.93|512.53|514.93|512.53|514.6|512.2|0
1656514530000|2022-06-29 14:55:30|515.35|512.95|514.6|512.2|515.35|512.95|514.6|512.2|0
1656514540000|2022-06-29 14:55:40|514.09|511.69|513.76|511.36|514.09|511.69|513.76|511.36|0
1656514550000|2022-06-29 14:55:50|514.26|511.86|514.18|511.78|514.6|512.2|513.92|511.52|0
1656514560000|2022-06-29 14:56:00|514.93|512.53|515.27|512.87|515.27|512.87|514.76|512.36|0
1656514570000|2022-06-29 14:56:10|515.6|513.2|515.6|513.2|515.6|513.2|515.6|513.2|0
1656514580000|2022-06-29 14:56:20|515.77|513.37|515.35|512.95|516.11|513.71|515.35|512.95|0
1656514590000|2022-06-29 14:56:30|514.6|512.2|515.6|513.2|515.94|513.54|514.6|512.2|0
1656514600000|2022-06-29 14:56:40|515.94|513.54|515.6|513.2|515.94|513.54|515.6|513.2|0
1656514610000|2022-06-29 14:56:50|515.77|513.37|515.6|513.2|516.28|513.88|515.6|513.2|0
1656514620000|2022-06-29 14:57:00|516.61|514.21|517.62|515.22|517.62|515.22|516.61|514.21|0
1656514630000|2022-06-29 14:57:10|517.29|514.89|517.29|514.89|517.29|514.89|516.95|514.55|0
1656514640000|2022-06-29 14:57:20|517.12|514.72|517.62|515.22|517.62|515.22|517.12|514.72|0
1656514650000|2022-06-29 14:57:30|517.46|515.06|517.29|514.89|517.62|515.22|517.29|514.89|0
1656514660000|2022-06-29 14:57:40|517.12|514.72|516.28|513.88|517.12|514.72|516.28|513.88|0
1656514670000|2022-06-29 14:57:50|515.94|513.54|515.94|513.54|516.2|513.8|515.86|513.46|0
1656514680000|2022-06-29 14:58:00|516.44|514.04|516.78|514.38|516.78|514.38|516.44|514.04|0
1656514690000|2022-06-29 14:58:10|517.29|514.89|518.13|515.73|518.3|515.9|517.29|514.89|0
1656514700000|2022-06-29 14:58:20|518.3|515.9|518.3|515.9|518.3|515.9|518.05|515.65|0
1656514710000|2022-06-29 14:58:30|518.47|516.07|518.64|516.24|518.64|516.24|518.47|516.07|0
1656514720000|2022-06-29 14:58:40|518.3|515.9|518.47|516.07|518.8|516.4|518.3|515.9|0
1656514730000|2022-06-29 14:58:50|517.96|515.56|517.62|515.22|517.96|515.56|517.62|515.22|0
1656514740000|2022-06-29 14:59:00|517.29|514.89|517.12|514.72|517.29|514.89|516.95|514.55|0
1656514750000|2022-06-29 14:59:10|516.44|514.04|517.54|515.14|517.54|515.14|516.28|513.88|0
1656514760000|2022-06-29 14:59:20|517.45|515.05|517.12|514.72|517.45|515.05|516.78|514.38|0
1656514770000|2022-06-29 14:59:30|517.29|514.89|516.95|514.55|517.29|514.89|516.95|514.55|0
1656514780000|2022-06-29 14:59:40|517.12|514.72|517.71|515.31|517.79|515.39|517.12|514.72|0
1656514790000|2022-06-29 14:59:50|517.79|515.39|518.3|515.9|518.3|515.9|517.79|515.39|0
1656514800000|2022-06-29 15:00:00|518.8|516.4|518.97|516.57|518.97|516.57|518.8|516.4|0
1656514810000|2022-06-29 15:00:10|518.8|516.4|517.79|515.39|518.8|516.4|517.45|515.05|0
1656514820000|2022-06-29 15:00:20|517.45|515.05|517.29|514.89|517.45|515.05|517.12|514.72|0
1656514830000|2022-06-29 15:00:30|517.96|515.56|518.3|515.9|518.3|515.9|517.96|515.56|0
1656514840000|2022-06-29 15:00:40|518.13|515.73|517.45|515.05|518.13|515.73|517.45|515.05|0
1656514850000|2022-06-29 15:00:50|517.96|515.56|517.62|515.22|518.13|515.73|517.62|515.22|0
1656514860000|2022-06-29 15:01:00|517.45|515.05|517.62|515.22|517.62|515.22|517.45|515.05|0
1656514870000|2022-06-29 15:01:10|517.54|515.14|516.61|514.21|517.79|515.39|516.61|514.21|0
1656514880000|2022-06-29 15:01:20|517.29|514.89|517.45|515.05|517.62|515.22|517.29|514.89|0
1656514890000|2022-06-29 15:01:30|517.79|515.39|518.3|515.9|518.3|515.9|517.62|515.22|0
1656514900000|2022-06-29 15:01:40|518.47|516.07|518.8|516.4|518.8|516.4|518.47|516.07|0
1656514910000|2022-06-29 15:01:50|518.63|516.23|519.65|517.25|519.65|517.25|518.63|516.23|0
1656514920000|2022-06-29 15:02:00|519.14|516.74|518.47|516.07|519.14|516.74|518.47|516.07|0
1656514930000|2022-06-29 15:02:10|518.63|516.23|519.31|516.91|519.48|517.08|518.63|516.23|0
1656514940000|2022-06-29 15:02:20|519.48|517.08|518.97|516.57|519.48|517.08|518.8|516.4|0
1656514950000|2022-06-29 15:02:30|519.14|516.74|518.97|516.57|519.14|516.74|518.63|516.23|0
1656514960000|2022-06-29 15:02:40|519.14|516.74|519.23|516.83|519.31|516.91|519.14|516.74|0
1656514970000|2022-06-29 15:02:50|519.14|516.74|520.32|517.92|520.32|517.92|519.14|516.74|0
1656514980000|2022-06-29 15:03:00|519.99|517.59|520.32|517.92|520.32|517.92|519.82|517.42|0
1656514990000|2022-06-29 15:03:10|520.49|518.09|519.82|517.42|520.66|518.26|519.82|517.42|0
1656515000000|2022-06-29 15:03:20|519.31|516.91|519.65|517.25|519.65|517.25|519.14|516.74|0
1656515010000|2022-06-29 15:03:30|519.82|517.42|519.65|517.25|519.82|517.42|519.14|516.74|0
1656515020000|2022-06-29 15:03:40|519.98|517.58|520.15|517.75|520.15|517.75|519.65|517.25|0
1656515030000|2022-06-29 15:03:50|520.41|518.01|519.14|516.74|520.41|518.01|519.14|516.74|0
1656515040000|2022-06-29 15:04:00|519.82|517.42|519.98|517.58|519.98|517.58|519.65|517.25|0
1656515050000|2022-06-29 15:04:10|520.15|517.75|520.49|518.09|520.49|518.09|520.15|517.75|0
1656515060000|2022-06-29 15:04:20|520.83|518.43|521|518.6|521|518.6|520.83|518.43|0
1656515070000|2022-06-29 15:04:30|521.17|518.77|520.66|518.26|521.17|518.77|520.66|518.26|0
1656515080000|2022-06-29 15:04:40|520.83|518.43|520.49|518.09|520.83|518.43|520.49|518.09|0
1656515090000|2022-06-29 15:04:50|520.32|517.92|520.83|518.43|521|518.6|520.32|517.92|0
1656515100000|2022-06-29 15:05:00|521.17|518.77|520.66|518.26|521.17|518.77|520.66|518.26|0
1656515110000|2022-06-29 15:05:10|520.49|518.09|521.09|518.69|521.34|518.94|520.49|518.09|0
1656515120000|2022-06-29 15:05:20|521|518.6|521.85|519.45|521.85|519.45|521|518.6|0
1656515130000|2022-06-29 15:05:30|522.02|519.62|523.03|520.63|523.03|520.63|522.02|519.62|0
1656515140000|2022-06-29 15:05:40|522.69|520.29|522.86|520.46|522.86|520.46|522.52|520.12|0
1656515150000|2022-06-29 15:05:50|523.03|520.63|523.2|520.8|523.37|520.97|523.03|520.63|0
1656515160000|2022-06-29 15:06:00|523.71|521.31|522.35|519.95|523.71|521.31|522.35|519.95|0
1656515170000|2022-06-29 15:06:10|522.01|519.61|521.85|519.45|522.01|519.61|521.85|519.45|0
1656515180000|2022-06-29 15:06:20|522.18|519.78|522.18|519.78|522.18|519.78|522.18|519.78|0
1656515190000|2022-06-29 15:06:30|522.01|519.61|521.51|519.11|522.01|519.61|521.51|519.11|0
1656515200000|2022-06-29 15:06:40|522.35|519.95|523.03|520.63|523.03|520.63|522.35|519.95|0
1656515210000|2022-06-29 15:06:50|522.86|520.46|523.2|520.8|523.2|520.8|522.86|520.46|0
1656515220000|2022-06-29 15:07:00|523.03|520.63|523.2|520.8|523.37|520.97|523.03|520.63|0
1656515230000|2022-06-29 15:07:10|523.54|521.14|523.37|520.97|523.71|521.31|523.37|520.97|0
1656515240000|2022-06-29 15:07:20|523.88|521.48|523.37|520.97|524.05|521.65|523.37|520.97|0
1656515250000|2022-06-29 15:07:30|523.2|520.8|521|518.6|523.54|521.14|521|518.6|0
1656515260000|2022-06-29 15:07:40|521.34|518.94|520.15|517.75|521.34|518.94|520.15|517.75|0
1656515270000|2022-06-29 15:07:50|519.98|517.58|520.32|517.92|521.17|518.77|519.98|517.58|0
1656515280000|2022-06-29 15:08:00|520.58|518.18|519.06|516.66|520.58|518.18|519.06|516.66|0
1656515290000|2022-06-29 15:08:10|518.63|516.23|518.63|516.23|518.63|516.23|518.46|516.06|0
1656515300000|2022-06-29 15:08:20|518.46|516.06|518.13|515.73|518.46|516.06|518.13|515.73|0
1656515310000|2022-06-29 15:08:30|518.46|516.06|518.46|516.06|518.46|516.06|518.13|515.73|0
1656515320000|2022-06-29 15:08:40|518.63|516.23|518.46|516.06|518.63|516.23|518.46|516.06|0
1656515330000|2022-06-29 15:08:50|518.63|516.23|519.14|516.74|519.14|516.74|518.46|516.06|0
1656515340000|2022-06-29 15:09:00|518.8|516.4|518.63|516.23|518.8|516.4|518.63|516.23|0
1656515350000|2022-06-29 15:09:10|518.8|516.4|518.97|516.57|518.97|516.57|518.8|516.4|0
1656515360000|2022-06-29 15:09:20|518.63|516.23|518.13|515.73|518.63|516.23|518.13|515.73|0
1656515370000|2022-06-29 15:09:30|517.62|515.22|518.8|516.4|518.8|516.4|517.62|515.22|0
1656515380000|2022-06-29 15:09:40|519.64|517.24|519.81|517.41|519.81|517.41|519.31|516.91|0
1656515390000|2022-06-29 15:09:50|520.15|517.75|519.98|517.58|520.15|517.75|519.98|517.58|0
1656515400000|2022-06-29 15:10:00|519.81|517.41|519.81|517.41|520.15|517.75|519.81|517.41|0
1656515410000|2022-06-29 15:10:10|519.64|517.24|519.06|516.66|519.64|517.24|519.06|516.66|0
1656515420000|2022-06-29 15:10:20|519.14|516.74|519.98|517.58|519.98|517.58|518.97|516.57|0
1656515430000|2022-06-29 15:10:30|519.81|517.41|519.31|516.91|519.81|517.41|519.31|516.91|0
1656515440000|2022-06-29 15:10:40|518.97|516.57|518.8|516.4|519.14|516.74|518.8|516.4|0
1656515450000|2022-06-29 15:10:50|518.63|516.23|519.14|516.74|519.14|516.74|518.63|516.23|0
1656515460000|2022-06-29 15:11:00|519.31|516.91|518.97|516.57|519.48|517.08|518.97|516.57|0
1656515470000|2022-06-29 15:11:10|518.63|516.23|518.97|516.57|518.97|516.57|518.63|516.23|0
1656515480000|2022-06-29 15:11:20|519.14|516.74|518.8|516.4|519.31|516.91|518.8|516.4|0
1656515490000|2022-06-29 15:11:30|518.97|516.57|518.46|516.06|519.14|516.74|518.46|516.06|0
1656515500000|2022-06-29 15:11:40|518.29|515.89|518.97|516.57|518.97|516.57|518.29|515.89|0
1656515510000|2022-06-29 15:11:50|518.8|516.4|519.31|516.91|519.31|516.91|518.8|516.4|0
1656515520000|2022-06-29 15:12:00|519.14|516.74|519.64|517.24|519.81|517.41|519.14|516.74|0
1656515530000|2022-06-29 15:12:10|519.73|517.33|519.64|517.24|519.73|517.33|519.64|517.24|0
1656515540000|2022-06-29 15:12:20|520.07|517.67|519.98|517.58|520.15|517.75|519.9|517.5|0
1656515550000|2022-06-29 15:12:30|519.64|517.24|520.07|517.67|520.07|517.67|519.64|517.24|0
1656515560000|2022-06-29 15:12:40|519.81|517.41|519.48|517.08|519.98|517.58|519.48|517.08|0
1656515570000|2022-06-29 15:12:50|519.14|516.74|518.46|516.06|519.14|516.74|518.46|516.06|0
1656515580000|2022-06-29 15:13:00|518.29|515.89|519.98|517.58|519.98|517.58|518.29|515.89|0
1656515590000|2022-06-29 15:13:10|520.15|517.75|521.42|519.02|521.42|519.02|520.15|517.75|0
1656515600000|2022-06-29 15:13:20|521.84|519.44|521.84|519.44|522.01|519.61|521.84|519.44|0
1656515610000|2022-06-29 15:13:30|522.01|519.61|522.35|519.95|522.35|519.95|521.5|519.1|0
1656515620000|2022-06-29 15:13:40|522.52|520.12|522.18|519.78|522.86|520.46|522.18|519.78|0
1656515630000|2022-06-29 15:13:50|522.01|519.61|521.67|519.27|522.01|519.61|521.67|519.27|0
1656515640000|2022-06-29 15:14:00|521.84|519.44|521.33|518.93|521.84|519.44|521.33|518.93|0
1656515650000|2022-06-29 15:14:10|521.17|518.77|521.84|519.44|521.84|519.44|521.17|518.77|0
1656515660000|2022-06-29 15:14:20|521.5|519.1|521.33|518.93|521.5|519.1|521.33|518.93|0
1656515670000|2022-06-29 15:14:30|521.67|519.27|522.52|520.12|522.52|520.12|521.67|519.27|0
1656515680000|2022-06-29 15:14:40|523.03|520.63|522.52|520.12|523.03|520.63|522.35|519.95|0
1656515690000|2022-06-29 15:14:50|522.35|519.95|522.18|519.78|522.52|520.12|522.01|519.61|0
1656515700000|2022-06-29 15:15:00|521.84|519.44|520.32|517.92|522.01|519.61|520.32|517.92|0
1656515710000|2022-06-29 15:15:10|521|518.6|521.67|519.27|521.67|519.27|521|518.6|0
1656515720000|2022-06-29 15:15:20|521.5|519.1|521.76|519.36|521.76|519.36|521.5|519.1|0
1656515730000|2022-06-29 15:15:30|522.01|519.61|522.18|519.78|522.69|520.29|522.01|519.61|0
1656515740000|2022-06-29 15:15:40|522.52|520.12|522.86|520.46|522.86|520.46|522.35|519.95|0
1656515750000|2022-06-29 15:15:50|523.03|520.63|522.86|520.46|523.2|520.8|522.86|520.46|0
1656515760000|2022-06-29 15:16:00|522.18|519.78|521.67|519.27|522.18|519.78|521.67|519.27|0
1656515770000|2022-06-29 15:16:10|521.5|519.1|522.18|519.78|522.18|519.78|521.16|518.76|0
1656515780000|2022-06-29 15:16:20|522.01|519.61|520.83|518.43|522.01|519.61|520.83|518.43|0
1656515790000|2022-06-29 15:16:30|520.66|518.26|520.15|517.75|520.83|518.43|520.15|517.75|0
1656515800000|2022-06-29 15:16:40|520.07|517.67|519.81|517.41|520.07|517.67|519.64|517.24|0
1656515810000|2022-06-29 15:16:50|519.73|517.33|519.64|517.24|519.73|517.33|519.3|516.9|0
1656515820000|2022-06-29 15:17:00|519.81|517.41|520.32|517.92|520.32|517.92|519.64|517.24|0
1656515830000|2022-06-29 15:17:10|520.49|518.09|519.81|517.41|520.49|518.09|519.81|517.41|0
1656515840000|2022-06-29 15:17:20|519.98|517.58|520.15|517.75|520.15|517.75|519.81|517.41|0
1656515850000|2022-06-29 15:17:30|519.98|517.58|520.15|517.75|520.32|517.92|519.98|517.58|0
1656515860000|2022-06-29 15:17:40|519.98|517.58|520.32|517.92|520.32|517.92|519.98|517.58|0
1656515870000|2022-06-29 15:17:50|520.66|518.26|521.5|519.1|521.5|519.1|520.66|518.26|0
1656515880000|2022-06-29 15:18:00|521.84|519.44|522.18|519.78|522.18|519.78|521.67|519.27|0
1656515890000|2022-06-29 15:18:10|522.35|519.95|522.18|519.78|522.35|519.95|522.18|519.78|0
1656515900000|2022-06-29 15:18:20|522.35|519.95|522.27|519.87|522.86|520.46|522.27|519.87|0
1656515910000|2022-06-29 15:18:30|522.78|520.38|523.54|521.14|523.54|521.14|522.78|520.38|0
1656515920000|2022-06-29 15:18:40|523.37|520.97|523.71|521.31|523.71|521.31|523.37|520.97|0
1656515930000|2022-06-29 15:18:50|523.88|521.48|523.88|521.48|524.05|521.65|523.71|521.31|0
1656515940000|2022-06-29 15:19:00|524.05|521.65|523.37|520.97|524.05|521.65|523.37|520.97|0
1656515950000|2022-06-29 15:19:10|523.54|521.14|523.37|520.97|523.71|521.31|523.37|520.97|0
1656515960000|2022-06-29 15:19:20|523.88|521.48|523.79|521.39|524.22|521.82|523.79|521.39|0
1656515970000|2022-06-29 15:19:30|523.71|521.31|523.71|521.31|523.88|521.48|523.71|521.31|0
1656515980000|2022-06-29 15:19:40|523.54|521.14|524.05|521.65|524.05|521.65|523.54|521.14|0
1656515990000|2022-06-29 15:19:50|523.79|521.39|523.54|521.14|523.79|521.39|523.2|520.8|0
1656516000000|2022-06-29 15:20:00|523.88|521.48|523.03|520.63|523.88|521.48|523.03|520.63|0
1656516010000|2022-06-29 15:20:10|523.37|520.97|523.37|520.97|523.88|521.48|523.37|520.97|0
1656516020000|2022-06-29 15:20:20|523.03|520.63|523.71|521.31|523.71|521.31|523.03|520.63|0
1656516030000|2022-06-29 15:20:30|524.56|522.16|524.9|522.5|524.9|522.5|524.56|522.16|0
1656516040000|2022-06-29 15:20:40|524.73|522.33|524.73|522.33|525.07|522.67|524.73|522.33|0
1656516050000|2022-06-29 15:20:50|525.24|522.84|525.41|523.01|525.41|523.01|525.07|522.67|0
1656516060000|2022-06-29 15:21:00|525.24|522.84|525.92|523.52|525.92|523.52|525.24|522.84|0
1656516070000|2022-06-29 15:21:10|525.75|523.35|525.92|523.52|526.09|523.69|525.75|523.35|0
1656516080000|2022-06-29 15:21:20|525.58|523.18|525.75|523.35|525.75|523.35|525.58|523.18|0
1656516090000|2022-06-29 15:21:30|525.92|523.52|526.43|524.03|526.43|524.03|525.58|523.18|0
1656516100000|2022-06-29 15:21:40|526.09|523.69|525.92|523.52|526.09|523.69|525.75|523.35|0
1656516110000|2022-06-29 15:21:50|526.43|524.03|526.6|524.2|526.6|524.2|526.43|524.03|0
1656516120000|2022-06-29 15:22:00|526.77|524.37|526.77|524.37|526.77|524.37|526.77|524.37|0
1656516130000|2022-06-29 15:22:10|526.43|524.03|527.28|524.88|527.28|524.88|526.43|524.03|0
1656516140000|2022-06-29 15:22:20|527.11|524.71|527.79|525.39|527.79|525.39|527.11|524.71|0
1656516150000|2022-06-29 15:22:30|527.96|525.56|527.96|525.56|528.3|525.9|527.96|525.56|0
1656516160000|2022-06-29 15:22:40|528.3|525.9|528.13|525.73|528.3|525.9|528.13|525.73|0
1656516170000|2022-06-29 15:22:50|528.3|525.9|528.13|525.73|528.47|526.07|528.13|525.73|0
1656516180000|2022-06-29 15:23:00|528.47|526.07|528.47|526.07|528.47|526.07|528.3|525.9|0
1656516190000|2022-06-29 15:23:10|528.64|526.24|528.64|526.24|528.64|526.24|528.3|525.9|0
1656516200000|2022-06-29 15:23:20|528.13|525.73|527.96|525.56|528.13|525.73|527.96|525.56|0
1656516210000|2022-06-29 15:23:30|527.11|524.71|527.62|525.22|527.79|525.39|527.11|524.71|0
1656516220000|2022-06-29 15:23:40|527.79|525.39|528.3|525.9|528.3|525.9|527.71|525.31|0
1656516230000|2022-06-29 15:23:50|528.13|525.73|528.3|525.9|528.47|526.07|528.13|525.73|0
1656516240000|2022-06-29 15:24:00|528.64|526.24|528.64|526.24|528.81|526.41|528.64|526.24|0
1656516250000|2022-06-29 15:24:10|528.81|526.41|529.15|526.75|529.15|526.75|528.81|526.41|0
1656516260000|2022-06-29 15:24:20|529.33|526.93|528.64|526.24|529.33|526.93|528.47|526.07|0
1656516270000|2022-06-29 15:24:30|528.47|526.07|528.3|525.9|528.81|526.41|528.3|525.9|0
1656516280000|2022-06-29 15:24:40|528.47|526.07|527.96|525.56|528.47|526.07|527.96|525.56|0
1656516290000|2022-06-29 15:24:50|527.79|525.39|527.11|524.71|527.79|525.39|527.11|524.71|0
1656516300000|2022-06-29 15:25:00|526.94|524.54|527.28|524.88|527.28|524.88|526.6|524.2|0
1656516310000|2022-06-29 15:25:10|526.94|524.54|524.89|522.49|526.94|524.54|524.89|522.49|0
1656516320000|2022-06-29 15:25:20|524.21|521.81|524.04|521.64|524.72|522.32|524.04|521.64|0
1656516330000|2022-06-29 15:25:30|524.72|522.32|524.55|522.15|524.89|522.49|524.55|522.15|0
1656516340000|2022-06-29 15:25:40|524.72|522.32|524.55|522.15|524.72|522.32|524.21|521.81|0
1656516350000|2022-06-29 15:25:50|525.23|522.83|526.08|523.68|526.08|523.68|525.23|522.83|0
1656516360000|2022-06-29 15:26:00|525.91|523.51|525.57|523.17|525.91|523.51|525.4|523|0
1656516370000|2022-06-29 15:26:10|525.4|523|525.4|523|525.57|523.17|525.4|523|0
1656516380000|2022-06-29 15:26:20|525.74|523.34|525.57|523.17|525.74|523.34|525.57|523.17|0
1656516390000|2022-06-29 15:26:30|526.25|523.85|526.25|523.85|526.77|524.37|526.25|523.85|0
1656516400000|2022-06-29 15:26:40|525.91|523.51|525.74|523.34|526.08|523.68|525.57|523.17|0
1656516410000|2022-06-29 15:26:50|526.42|524.02|526.6|524.2|526.77|524.37|526.42|524.02|0
1656516420000|2022-06-29 15:27:00|526.08|523.68|525.06|522.66|526.25|523.85|525.06|522.66|0
1656516430000|2022-06-29 15:27:10|525.4|523|525.06|522.66|525.4|523|524.72|522.32|0
1656516440000|2022-06-29 15:27:20|524.89|522.49|524.89|522.49|524.89|522.49|524.55|522.15|0
1656516450000|2022-06-29 15:27:30|525.06|522.66|524.72|522.32|525.06|522.66|524.72|522.32|0
1656516460000|2022-06-29 15:27:40|524.89|522.49|524.89|522.49|525.06|522.66|524.89|522.49|0
1656516470000|2022-06-29 15:27:50|525.15|522.75|524.55|522.15|525.15|522.75|524.55|522.15|0
1656516480000|2022-06-29 15:28:00|524.72|522.32|524.38|521.98|524.72|522.32|524.3|521.9|0
1656516490000|2022-06-29 15:28:10|524.21|521.81|523.64|521.24|525.04|522.64|523.64|521.24|0
1656516500000|2022-06-29 15:28:20|524.98|522.58|524.81|522.41|524.98|522.58|524.48|522.08|0
1656516510000|2022-06-29 15:28:30|524.98|522.58|525.32|522.92|525.32|522.92|524.81|522.41|0
1656516520000|2022-06-29 15:28:40|525.66|523.26|526.17|523.77|526.17|523.77|525.66|523.26|0
1656516530000|2022-06-29 15:28:50|526.34|523.94|525.49|523.09|526.34|523.94|525.49|523.09|0
1656516540000|2022-06-29 15:29:00|524.98|522.58|524.81|522.41|525.49|523.09|524.81|522.41|0
1656516550000|2022-06-29 15:29:10|525.15|522.75|525.83|523.43|525.83|523.43|525.15|522.75|0
1656516560000|2022-06-29 15:29:20|525.66|523.26|525.49|523.09|526|523.6|525.49|523.09|0
1656516570000|2022-06-29 15:29:30|525.66|523.26|525.15|522.75|525.92|523.52|525.15|522.75|0
1656516580000|2022-06-29 15:29:40|525.41|523.01|525.83|523.43|525.83|523.43|525.41|523.01|0
1656516590000|2022-06-29 15:29:50|526|523.6|525.66|523.26|526|523.6|525.49|523.09|0
1656516600000|2022-06-29 15:30:00|525.83|523.43|526|523.6|526|523.6|525.49|523.09|0
1656516610000|2022-06-29 15:30:10|525.83|523.43|526.68|524.28|526.68|524.28|525.83|523.43|0
1656516620000|2022-06-29 15:30:20|526.51|524.11|526.68|524.28|527.02|524.62|526.51|524.11|0
1656516630000|2022-06-29 15:30:30|526.85|524.45|527.02|524.62|527.02|524.62|526.85|524.45|0
1656516640000|2022-06-29 15:30:40|527.36|524.96|526.51|524.11|527.36|524.96|526.51|524.11|0
1656516650000|2022-06-29 15:30:50|525.49|523.09|526.6|524.2|526.6|524.2|525.49|523.09|0
1656516660000|2022-06-29 15:31:00|526|523.6|526.68|524.28|526.85|524.45|526|523.6|0
1656516670000|2022-06-29 15:31:10|526.85|524.45|526.77|524.37|526.85|524.45|526.68|524.28|0
1656516680000|2022-06-29 15:31:20|527.19|524.79|527.53|525.13|527.7|525.3|527.19|524.79|0
1656516690000|2022-06-29 15:31:30|527.45|525.05|526.68|524.28|527.53|525.13|526.68|524.28|0
1656516700000|2022-06-29 15:31:40|526.85|524.45|527.02|524.62|527.19|524.79|526.85|524.45|0
1656516710000|2022-06-29 15:31:50|526.68|524.28|526.85|524.45|527.02|524.62|526.34|523.94|0
1656516720000|2022-06-29 15:32:00|526.51|524.11|525.24|522.84|526.51|524.11|525.24|522.84|0
1656516730000|2022-06-29 15:32:10|524.9|522.5|523.8|521.4|524.9|522.5|523.8|521.4|0
1656516740000|2022-06-29 15:32:20|523.21|520.81|524.64|522.24|524.64|522.24|523.21|520.81|0
1656516750000|2022-06-29 15:32:30|524.3|521.9|524.47|522.07|524.47|522.07|524.14|521.74|0
1656516760000|2022-06-29 15:32:40|523.97|521.57|523.8|521.4|524.14|521.74|523.8|521.4|0
1656516770000|2022-06-29 15:32:50|523.63|521.23|523.46|521.06|523.63|521.23|523.29|520.89|0
1656516780000|2022-06-29 15:33:00|523.29|520.89|522.44|520.04|523.29|520.89|522.44|520.04|0
1656516790000|2022-06-29 15:33:10|522.28|519.88|523.29|520.89|523.29|520.89|522.28|519.88|0
1656516800000|2022-06-29 15:33:20|522.95|520.55|523.12|520.72|523.12|520.72|522.95|520.55|0
1656516810000|2022-06-29 15:33:30|523.29|520.89|524.64|522.24|524.64|522.24|523.29|520.89|0
1656516820000|2022-06-29 15:33:40|524.81|522.41|524.98|522.58|524.98|522.58|524.64|522.24|0
1656516830000|2022-06-29 15:33:50|524.47|522.07|523.97|521.57|524.47|522.07|523.97|521.57|0
1656516840000|2022-06-29 15:34:00|524.14|521.74|523.8|521.4|524.14|521.74|523.63|521.23|0
1656516850000|2022-06-29 15:34:10|523.63|521.23|523.63|521.23|523.72|521.32|523.63|521.23|0
1656516860000|2022-06-29 15:34:20|523.46|521.06|523.12|520.72|523.46|521.06|523.12|520.72|0
1656516870000|2022-06-29 15:34:30|522.11|519.71|521.94|519.54|522.36|519.96|521.94|519.54|0
1656516880000|2022-06-29 15:34:40|522.11|519.71|521.94|519.54|522.11|519.71|521.94|519.54|0
1656516890000|2022-06-29 15:34:50|521.77|519.37|522.61|520.21|522.61|520.21|521.77|519.37|0
1656516900000|2022-06-29 15:35:00|522.11|519.71|521.77|519.37|522.28|519.88|521.6|519.2|0
1656516910000|2022-06-29 15:35:10|522.61|520.21|522.78|520.38|522.95|520.55|522.61|520.21|0
1656516920000|2022-06-29 15:35:20|522.95|520.55|522.28|519.88|523.12|520.72|522.28|519.88|0
1656516930000|2022-06-29 15:35:30|521.77|519.37|519.75|517.35|521.77|519.37|519.75|517.35|0
1656516940000|2022-06-29 15:35:40|520.59|518.19|519.91|517.51|520.59|518.19|519.91|517.51|0
1656516950000|2022-06-29 15:35:50|520.08|517.68|520.25|517.85|520.25|517.85|519.75|517.35|0
1656516960000|2022-06-29 15:36:00|519.83|517.43|518.49|516.09|519.83|517.43|518.49|516.09|0
1656516970000|2022-06-29 15:36:10|518.74|516.34|518.57|516.17|518.9|516.5|518.57|516.17|0
1656516980000|2022-06-29 15:36:20|518.4|516|518.74|516.34|519.07|516.67|518.4|516|0
1656516990000|2022-06-29 15:36:30|519.24|516.84|518.74|516.34|519.24|516.84|518.74|516.34|0
1656517000000|2022-06-29 15:36:40|518.66|516.26|518.9|516.5|518.9|516.5|518.57|516.17|0
1656517010000|2022-06-29 15:36:50|518.74|516.34|519.07|516.67|519.24|516.84|518.74|516.34|0
1656517020000|2022-06-29 15:37:00|519.24|516.84|518.74|516.34|519.24|516.84|518.23|515.83|0
1656517030000|2022-06-29 15:37:10|519.24|516.84|519.07|516.67|519.41|517.01|519.07|516.67|0
1656517040000|2022-06-29 15:37:20|519.24|516.84|519.07|516.67|519.24|516.84|519.07|516.67|0
1656517050000|2022-06-29 15:37:30|519.16|516.76|518.23|515.83|519.16|516.76|518.23|515.83|0
1656517060000|2022-06-29 15:37:40|517.89|515.49|518.23|515.83|518.23|515.83|517.73|515.33|0
1656517070000|2022-06-29 15:37:50|518.06|515.66|518.06|515.66|518.06|515.66|518.06|515.66|0
1656517080000|2022-06-29 15:38:00|518.4|516|518.23|515.83|518.4|516|518.06|515.66|0
1656517090000|2022-06-29 15:38:10|518.4|516|519.24|516.84|519.24|516.84|518.4|516|0
1656517100000|2022-06-29 15:38:20|519.41|517.01|520.25|517.85|520.25|517.85|519.41|517.01|0
1656517110000|2022-06-29 15:38:30|520.59|518.19|519.75|517.35|520.59|518.19|519.75|517.35|0
1656517120000|2022-06-29 15:38:40|520.08|517.68|520.42|518.02|520.59|518.19|520.08|517.68|0
1656517130000|2022-06-29 15:38:50|520.76|518.36|521.43|519.03|521.43|519.03|520.76|518.36|0
1656517140000|2022-06-29 15:39:00|521.09|518.69|521.6|519.2|521.6|519.2|521.09|518.69|0
1656517150000|2022-06-29 15:39:10|521.43|519.03|521.26|518.86|521.6|519.2|521.09|518.69|0
1656517160000|2022-06-29 15:39:20|520.92|518.52|520.76|518.36|520.92|518.52|520.25|517.85|0
1656517170000|2022-06-29 15:39:30|520.59|518.19|520.76|518.36|520.92|518.52|520.59|518.19|0
1656517180000|2022-06-29 15:39:40|520.59|518.19|519.92|517.52|520.59|518.19|519.92|517.52|0
1656517190000|2022-06-29 15:39:50|520.08|517.68|521.26|518.86|521.43|519.03|520.08|517.68|0
1656517200000|2022-06-29 15:40:00|521.09|518.69|521.6|519.2|521.6|519.2|521.09|518.69|0
1656517210000|2022-06-29 15:40:10|521.76|519.36|521.52|519.12|522.1|519.7|521.52|519.12|0
1656517220000|2022-06-29 15:40:20|521.26|518.86|521.26|518.86|521.43|519.03|520.76|518.36|0
1656517230000|2022-06-29 15:40:30|521.6|519.2|521.6|519.2|521.6|519.2|521.26|518.86|0
1656517240000|2022-06-29 15:40:40|521.43|519.03|520.92|518.52|521.43|519.03|520.92|518.52|0
1656517250000|2022-06-29 15:40:50|520.25|517.85|520.25|517.85|520.42|518.02|520.08|517.68|0
1656517260000|2022-06-29 15:41:00|519.92|517.52|520.67|518.27|520.92|518.52|519.92|517.52|0
1656517270000|2022-06-29 15:41:10|520.92|518.52|519.91|517.51|520.92|518.52|519.91|517.51|0
1656517280000|2022-06-29 15:41:20|519.58|517.18|520.08|517.68|520.25|517.85|519.58|517.18|0
1656517290000|2022-06-29 15:41:30|520.34|517.94|520.75|518.35|520.75|518.35|520.34|517.94|0
1656517300000|2022-06-29 15:41:40|520.92|518.52|520.75|518.35|520.92|518.52|520.75|518.35|0
1656517310000|2022-06-29 15:41:50|521.26|518.86|521.26|518.86|521.43|519.03|521.26|518.86|0
1656517320000|2022-06-29 15:42:00|521.43|519.03|521.93|519.53|521.93|519.53|521.43|519.03|0
1656517330000|2022-06-29 15:42:10|522.02|519.62|521.85|519.45|522.02|519.62|521.76|519.36|0
1656517340000|2022-06-29 15:42:20|521.6|519.2|521.93|519.53|521.93|519.53|521.6|519.2|0
1656517350000|2022-06-29 15:42:30|522.94|520.54|523.11|520.71|523.11|520.71|522.94|520.54|0
1656517360000|2022-06-29 15:42:40|523.28|520.88|523.28|520.88|523.28|520.88|523.2|520.8|0
1656517370000|2022-06-29 15:42:50|523.62|521.22|523.78|521.38|523.78|521.38|523.62|521.22|0
1656517380000|2022-06-29 15:43:00|523.95|521.55|524.97|522.57|525.14|522.74|523.95|521.55|0
1656517390000|2022-06-29 15:43:10|525.14|522.74|524.8|522.4|525.14|522.74|524.8|522.4|0
1656517400000|2022-06-29 15:43:20|524.63|522.23|524.63|522.23|524.8|522.4|524.63|522.23|0
1656517410000|2022-06-29 15:43:30|524.8|522.4|524.63|522.23|524.8|522.4|524.46|522.06|0
1656517420000|2022-06-29 15:43:40|524.12|521.72|524.29|521.89|524.46|522.06|524.12|521.72|0
1656517430000|2022-06-29 15:43:50|524.12|521.72|523.45|521.05|524.12|521.72|522.94|520.54|0
1656517440000|2022-06-29 15:44:00|523.28|520.88|523.28|520.88|523.37|520.97|523.28|520.88|0
1656517450000|2022-06-29 15:44:10|524.29|521.89|525.3|522.9|525.3|522.9|524.29|521.89|0
1656517460000|2022-06-29 15:44:20|525.64|523.24|525.73|523.33|525.73|523.33|525.47|523.07|0
1656517470000|2022-06-29 15:44:30|525.47|523.07|524.63|522.23|525.47|523.07|524.46|522.06|0
1656517480000|2022-06-29 15:44:40|524.46|522.06|525.39|522.99|525.39|522.99|524.46|522.06|0
1656517490000|2022-06-29 15:44:50|525.64|523.24|525.47|523.07|525.64|523.24|525.39|522.99|0
1656517500000|2022-06-29 15:45:00|525.3|522.9|525.3|522.9|525.64|523.24|525.3|522.9|0
1656517510000|2022-06-29 15:45:10|525.05|522.65|525.64|523.24|525.64|523.24|524.8|522.4|0
1656517520000|2022-06-29 15:45:20|525.81|523.41|525.3|522.9|526.32|523.92|525.3|522.9|0
1656517530000|2022-06-29 15:45:30|525.81|523.41|526.32|523.92|526.32|523.92|525.81|523.41|0
1656517540000|2022-06-29 15:45:40|525.73|523.33|525.98|523.58|525.98|523.58|525.73|523.33|0
1656517550000|2022-06-29 15:45:50|525.64|523.24|524.97|522.57|525.64|523.24|524.88|522.48|0
1656517560000|2022-06-29 15:46:00|524.29|521.89|525.64|523.24|525.64|523.24|524.29|521.89|0
1656517570000|2022-06-29 15:46:10|525.3|522.9|525.13|522.73|525.81|523.41|525.13|522.73|0
1656517580000|2022-06-29 15:46:20|524.8|522.4|524.8|522.4|524.8|522.4|524.46|522.06|0
1656517590000|2022-06-29 15:46:30|524.12|521.72|523.62|521.22|524.12|521.72|523.62|521.22|0
1656517600000|2022-06-29 15:46:40|523.45|521.05|522.27|519.87|523.45|521.05|522.27|519.87|0
1656517610000|2022-06-29 15:46:50|522.44|520.04|522.44|520.04|522.6|520.2|522.44|520.04|0
1656517620000|2022-06-29 15:47:00|522.27|519.87|522.77|520.37|522.77|520.37|522.27|519.87|0
1656517630000|2022-06-29 15:47:10|522.27|519.87|522.27|519.87|522.27|519.87|521.76|519.36|0
1656517640000|2022-06-29 15:47:20|522.44|520.04|521.93|519.53|522.44|520.04|521.93|519.53|0
1656517650000|2022-06-29 15:47:30|522.6|520.2|522.6|520.2|522.6|520.2|522.27|519.87|0
1656517660000|2022-06-29 15:47:40|522.27|519.87|522.6|520.2|522.6|520.2|522.27|519.87|0
1656517670000|2022-06-29 15:47:50|522.77|520.37|523.11|520.71|523.11|520.71|522.77|520.37|0
1656517680000|2022-06-29 15:48:00|523.28|520.88|523.78|521.38|523.78|521.38|523.28|520.88|0
1656517690000|2022-06-29 15:48:10|524.29|521.89|524.29|521.89|524.29|521.89|524.12|521.72|0
1656517700000|2022-06-29 15:48:20|524.12|521.72|524.29|521.89|524.29|521.89|524.12|521.72|0
1656517710000|2022-06-29 15:48:30|524.04|521.64|524.04|521.64|524.12|521.72|523.95|521.55|0
1656517720000|2022-06-29 15:48:40|523.95|521.55|524.46|522.06|524.46|522.06|523.95|521.55|0
1656517730000|2022-06-29 15:48:50|524.21|521.81|524.63|522.23|524.96|522.56|524.12|521.72|0
1656517740000|2022-06-29 15:49:00|524.29|521.89|526.49|524.09|526.49|524.09|524.29|521.89|0
1656517750000|2022-06-29 15:49:10|524.46|522.06|525.64|523.24|525.64|523.24|524.46|522.06|0
1656517760000|2022-06-29 15:49:20|525.47|523.07|524.46|522.06|525.47|523.07|524.46|522.06|0
1656517770000|2022-06-29 15:49:30|524.12|521.72|524.29|521.89|524.55|522.15|524.12|521.72|0
1656517780000|2022-06-29 15:49:40|524.63|522.23|524.46|522.06|524.63|522.23|524.46|522.06|0
1656517790000|2022-06-29 15:49:50|524.63|522.23|524.63|522.23|524.63|522.23|524.46|522.06|0
1656517800000|2022-06-29 15:50:00|525.13|522.73|525.47|523.07|525.47|523.07|525.13|522.73|0
1656517810000|2022-06-29 15:50:10|524.96|522.56|524.96|522.56|525.47|523.07|524.96|522.56|0
1656517820000|2022-06-29 15:50:20|524.8|522.4|524.8|522.4|524.96|522.56|524.63|522.23|0
1656517830000|2022-06-29 15:50:30|524.63|522.23|523.61|521.21|524.63|522.23|523.61|521.21|0
1656517840000|2022-06-29 15:50:40|523.78|521.38|523.61|521.21|523.78|521.38|523.61|521.21|0
1656517850000|2022-06-29 15:50:50|523.78|521.38|523.45|521.05|523.78|521.38|523.45|521.05|0
1656517860000|2022-06-29 15:51:00|523.61|521.21|523.95|521.55|523.95|521.55|523.61|521.21|0
1656517870000|2022-06-29 15:51:10|523.61|521.21|523.28|520.88|523.61|521.21|523.28|520.88|0
1656517880000|2022-06-29 15:51:20|523.61|521.21|523.11|520.71|523.61|521.21|523.11|520.71|0
1656517890000|2022-06-29 15:51:30|523.61|521.21|523.28|520.88|523.61|521.21|523.11|520.71|0
1656517900000|2022-06-29 15:51:40|523.11|520.71|523.11|520.71|523.28|520.88|522.94|520.54|0
1656517910000|2022-06-29 15:51:50|522.77|520.37|522.77|520.37|522.77|520.37|522.43|520.03|0
1656517920000|2022-06-29 15:52:00|523.11|520.71|523.28|520.88|523.28|520.88|522.94|520.54|0
1656517930000|2022-06-29 15:52:10|523.2|520.8|524.12|521.72|524.12|521.72|523.2|520.8|0
1656517940000|2022-06-29 15:52:20|523.44|521.04|523.44|521.04|523.78|521.38|523.44|521.04|0
1656517950000|2022-06-29 15:52:30|523.11|520.71|522.43|520.03|523.11|520.71|522.43|520.03|0
1656517960000|2022-06-29 15:52:40|522.77|520.37|522.94|520.54|523.11|520.71|522.77|520.37|0
1656517970000|2022-06-29 15:52:50|522.43|520.03|522.43|520.03|522.43|520.03|522.27|519.87|0
1656517980000|2022-06-29 15:53:00|522.1|519.7|521.93|519.53|522.1|519.7|521.93|519.53|0
1656517990000|2022-06-29 15:53:10|521.59|519.19|521.26|518.86|521.59|519.19|521.26|518.86|0
1656518000000|2022-06-29 15:53:20|521.42|519.02|522.1|519.7|522.1|519.7|521.42|519.02|0
1656518010000|2022-06-29 15:53:30|521.93|519.53|521.93|519.53|521.93|519.53|521.76|519.36|0
1656518020000|2022-06-29 15:53:40|521.76|519.36|520.92|518.52|521.76|519.36|520.92|518.52|0
1656518030000|2022-06-29 15:53:50|521.26|518.86|521.59|519.19|521.59|519.19|521.26|518.86|0
1656518040000|2022-06-29 15:54:00|521.42|519.02|520.92|518.52|521.42|519.02|520.92|518.52|0
1656518050000|2022-06-29 15:54:10|520.75|518.35|520.25|517.85|520.75|518.35|520.25|517.85|0
1656518060000|2022-06-29 15:54:20|520.17|517.77|520.08|517.68|520.41|518.01|520.08|517.68|0
1656518070000|2022-06-29 15:54:30|519.57|517.17|519.91|517.51|519.91|517.51|519.57|517.17|0
1656518080000|2022-06-29 15:54:40|520.25|517.85|520.58|518.18|520.58|518.18|520.08|517.68|0
1656518090000|2022-06-29 15:54:50|520.75|518.35|520.41|518.01|520.75|518.35|520.41|518.01|0
1656518100000|2022-06-29 15:55:00|520.92|518.52|521.25|518.85|521.25|518.85|520.92|518.52|0
1656518110000|2022-06-29 15:55:10|521.93|519.53|521.42|519.02|521.93|519.53|521.42|519.02|0
1656518120000|2022-06-29 15:55:20|521.59|519.19|521.76|519.36|521.93|519.53|521.59|519.19|0
1656518130000|2022-06-29 15:55:30|521.59|519.19|521.25|518.85|521.59|519.19|521.09|518.69|0
1656518140000|2022-06-29 15:55:40|521.59|519.19|520.92|518.52|521.59|519.19|520.92|518.52|0
1656518150000|2022-06-29 15:55:50|521.09|518.69|520.92|518.52|521.25|518.85|520.92|518.52|0
1656518160000|2022-06-29 15:56:00|521.09|518.69|521.09|518.69|521.34|518.94|521.09|518.69|0
1656518170000|2022-06-29 15:56:10|520.92|518.52|520.75|518.35|520.92|518.52|520.75|518.35|0
1656518180000|2022-06-29 15:56:20|520.92|518.52|521.42|519.02|521.42|519.02|520.92|518.52|0
1656518190000|2022-06-29 15:56:30|521.59|519.19|521.93|519.53|521.93|519.53|521.59|519.19|0
1656518200000|2022-06-29 15:56:40|522.1|519.7|522.26|519.86|522.26|519.86|521.76|519.36|0
1656518210000|2022-06-29 15:56:50|522.35|519.95|522.26|519.86|522.43|520.03|522.26|519.86|0
1656518220000|2022-06-29 15:57:00|522.43|520.03|522.6|520.2|522.77|520.37|522.43|520.03|0
1656518230000|2022-06-29 15:57:10|523.11|520.71|522.77|520.37|523.11|520.71|522.6|520.2|0
1656518240000|2022-06-29 15:57:20|522.94|520.54|522.77|520.37|522.94|520.54|522.77|520.37|0
1656518250000|2022-06-29 15:57:30|522.94|520.54|522.26|519.86|522.94|520.54|522.26|519.86|0
1656518260000|2022-06-29 15:57:40|521.93|519.53|523.27|520.87|523.27|520.87|521.93|519.53|0
1656518270000|2022-06-29 15:57:50|523.11|520.71|523.11|520.71|523.44|521.04|523.11|520.71|0
1656518280000|2022-06-29 15:58:00|523.44|521.04|523.61|521.21|524.29|521.89|523.44|521.04|0
1656518290000|2022-06-29 15:58:10|523.78|521.38|524.62|522.22|524.62|522.22|523.78|521.38|0
1656518300000|2022-06-29 15:58:20|524.79|522.39|525.13|522.73|525.13|522.73|524.79|522.39|0
1656518310000|2022-06-29 15:58:30|524.96|522.56|524.37|521.97|524.96|522.56|524.37|521.97|0
1656518320000|2022-06-29 15:58:40|524.29|521.89|524.96|522.56|525.13|522.73|524.29|521.89|0
1656518330000|2022-06-29 15:58:50|524.62|522.22|524.79|522.39|524.79|522.39|524.45|522.05|0
1656518340000|2022-06-29 15:59:00|524.29|521.89|524.62|522.22|524.62|522.22|524.29|521.89|0
1656518350000|2022-06-29 15:59:10|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1656518360000|2022-06-29 15:59:20|524.96|522.56|525.13|522.73|525.3|522.9|524.96|522.56|0
1656518370000|2022-06-29 15:59:30|524.45|522.05|524.29|521.89|524.54|522.14|524.29|521.89|0
1656518380000|2022-06-29 15:59:40|524.12|521.72|524.12|521.72|524.29|521.89|524.12|521.72|0
1656518390000|2022-06-29 15:59:50|523.1|520.7|522.6|520.2|523.1|520.7|522.6|520.2|0
1656518400000|2022-06-29 16:00:00|522.94|520.54|522.77|520.37|523.1|520.7|522.77|520.37|0
1656518410000|2022-06-29 16:00:10|522.6|520.2|522.77|520.37|523.1|520.7|522.6|520.2|0
1656518420000|2022-06-29 16:00:20|522.94|520.54|522.77|520.37|522.94|520.54|522.77|520.37|0
1656518430000|2022-06-29 16:00:30|522.94|520.54|523.61|521.21|523.61|521.21|522.94|520.54|0
1656518440000|2022-06-29 16:00:40|523.44|521.04|523.19|520.79|523.44|521.04|523.1|520.7|0
1656518450000|2022-06-29 16:00:50|522.09|519.69|522.09|519.69|522.6|520.2|522.09|519.69|0
1656518460000|2022-06-29 16:01:00|522.43|520.03|523.1|520.7|523.1|520.7|522.26|519.86|0
1656518470000|2022-06-29 16:01:10|523.44|521.04|523.44|521.04|523.61|521.21|523.44|521.04|0
1656518480000|2022-06-29 16:01:20|523.78|521.38|523.78|521.38|523.95|521.55|523.78|521.38|0
1656518490000|2022-06-29 16:01:30|523.95|521.55|524.79|522.39|524.79|522.39|523.95|521.55|0
1656518500000|2022-06-29 16:01:40|524.96|522.56|525.97|523.57|525.97|523.57|524.96|522.56|0
1656518510000|2022-06-29 16:01:50|525.81|523.41|525.81|523.41|525.97|523.57|525.81|523.41|0
1656518520000|2022-06-29 16:02:00|525.97|523.57|525.64|523.24|525.97|523.57|525.3|522.9|0
1656518530000|2022-06-29 16:02:10|526.31|523.91|525.64|523.24|526.31|523.91|525.64|523.24|0
1656518540000|2022-06-29 16:02:20|525.47|523.07|524.96|522.56|525.47|523.07|524.96|522.56|0
1656518550000|2022-06-29 16:02:30|525.13|522.73|524.62|522.22|525.13|522.73|524.62|522.22|0
1656518560000|2022-06-29 16:02:40|524.45|522.05|524.45|522.05|524.62|522.22|524.28|521.88|0
1656518570000|2022-06-29 16:02:50|524.79|522.39|524.62|522.22|524.79|522.39|524.62|522.22|0
1656518580000|2022-06-29 16:03:00|524.45|522.05|524.28|521.88|524.79|522.39|524.28|521.88|0
1656518590000|2022-06-29 16:03:10|524.12|521.72|523.95|521.55|524.28|521.88|523.95|521.55|0
1656518600000|2022-06-29 16:03:20|524.28|521.88|523.78|521.38|524.28|521.88|523.61|521.21|0
1656518610000|2022-06-29 16:03:30|523.44|521.04|523.1|520.7|523.44|521.04|523.1|520.7|0
1656518620000|2022-06-29 16:03:40|523.44|521.04|523.27|520.87|523.78|521.38|523.27|520.87|0
1656518630000|2022-06-29 16:03:50|523.44|521.04|523.27|520.87|523.44|521.04|523.27|520.87|0
1656518640000|2022-06-29 16:04:00|524.28|521.88|523.78|521.38|524.28|521.88|523.78|521.38|0
1656518650000|2022-06-29 16:04:10|523.44|521.04|523.1|520.7|523.44|521.04|522.94|520.54|0
1656518660000|2022-06-29 16:04:20|523.44|521.04|523.27|520.87|523.44|521.04|523.27|520.87|0
1656518670000|2022-06-29 16:04:30|523.44|521.04|523.27|520.87|523.61|521.21|523.1|520.7|0
1656518680000|2022-06-29 16:04:40|523.95|521.55|523.95|521.55|523.95|521.55|523.61|521.21|0
1656518690000|2022-06-29 16:04:50|523.87|521.47|524.12|521.72|524.12|521.72|523.87|521.47|0
1656518700000|2022-06-29 16:05:00|523.95|521.55|524.12|521.72|524.28|521.88|523.95|521.55|0
1656518710000|2022-06-29 16:05:10|523.78|521.38|523.44|521.04|524.12|521.72|523.44|521.04|0
1656518720000|2022-06-29 16:05:20|523.27|520.87|523.61|521.21|523.61|521.21|523.27|520.87|0
1656518730000|2022-06-29 16:05:30|524.28|521.88|524.62|522.22|524.62|522.22|524.28|521.88|0
1656518740000|2022-06-29 16:05:40|524.71|522.31|525.47|523.07|525.47|523.07|524.71|522.31|0
1656518750000|2022-06-29 16:05:50|525.8|523.4|526.31|523.91|526.31|523.91|525.8|523.4|0
1656518760000|2022-06-29 16:06:00|526.14|523.74|526.14|523.74|526.14|523.74|525.63|523.23|0
1656518770000|2022-06-29 16:06:10|525.8|523.4|525.63|523.23|525.8|523.4|525.47|523.07|0
1656518780000|2022-06-29 16:06:20|525.97|523.57|525.63|523.23|525.97|523.57|525.63|523.23|0
1656518790000|2022-06-29 16:06:30|525.3|522.9|525.3|522.9|525.3|522.9|525.13|522.73|0
1656518800000|2022-06-29 16:06:40|525.13|522.73|525.47|523.07|525.47|523.07|525.13|522.73|0
1656518810000|2022-06-29 16:06:50|525.63|523.23|526.65|524.25|526.65|524.25|525.63|523.23|0
1656518820000|2022-06-29 16:07:00|526.82|524.42|526.65|524.25|526.82|524.42|526.48|524.08|0
1656518830000|2022-06-29 16:07:10|526.99|524.59|526.99|524.59|527.16|524.76|526.99|524.59|0
1656518840000|2022-06-29 16:07:20|526.48|524.08|527.16|524.76|527.16|524.76|526.31|523.91|0
1656518850000|2022-06-29 16:07:30|526.99|524.59|527.5|525.1|527.66|525.26|526.99|524.59|0
1656518860000|2022-06-29 16:07:40|527.33|524.93|526.99|524.59|527.33|524.93|526.82|524.42|0
1656518870000|2022-06-29 16:07:50|526.31|523.91|526.65|524.25|526.65|524.25|526.31|523.91|0
1656518880000|2022-06-29 16:08:00|526.82|524.42|527.33|524.93|527.5|525.1|526.82|524.42|0
1656518890000|2022-06-29 16:08:10|527.5|525.1|527.66|525.26|527.66|525.26|527.5|525.1|0
1656518900000|2022-06-29 16:08:20|527.33|524.93|527.83|525.43|527.83|525.43|527.33|524.93|0
1656518910000|2022-06-29 16:08:30|528|525.6|528|525.6|528|525.6|527.33|524.93|0
1656518920000|2022-06-29 16:08:40|527.83|525.43|527.66|525.26|528|525.6|527.66|525.26|0
1656518930000|2022-06-29 16:08:50|527.49|525.09|527.83|525.43|527.83|525.43|527.49|525.09|0
1656518940000|2022-06-29 16:09:00|528|525.6|528|525.6|528.17|525.77|528|525.6|0
1656518950000|2022-06-29 16:09:10|527.16|524.76|526.82|524.42|527.16|524.76|526.65|524.25|0
1656518960000|2022-06-29 16:09:20|526.65|524.25|527.33|524.93|527.33|524.93|526.65|524.25|0
1656518970000|2022-06-29 16:09:30|526.99|524.59|527.49|525.09|527.49|525.09|526.99|524.59|0
1656518980000|2022-06-29 16:09:40|527.66|525.26|528.51|526.11|528.68|526.28|527.66|525.26|0
1656518990000|2022-06-29 16:09:50|528.44|526.04|528.44|526.04|528.44|526.04|528.27|525.87|0
1656519000000|2022-06-29 16:10:00|528.27|525.87|528.1|525.7|528.27|525.87|527.93|525.53|0
1656519010000|2022-06-29 16:10:10|528.44|526.04|528.1|525.7|528.61|526.21|528.1|525.7|0
1656519020000|2022-06-29 16:10:20|528.27|525.87|527.42|525.02|528.27|525.87|527.42|525.02|0
1656519030000|2022-06-29 16:10:30|527.25|524.85|527.42|525.02|527.42|525.02|527.08|524.68|0
1656519040000|2022-06-29 16:10:40|527.76|525.36|527.93|525.53|527.93|525.53|527.42|525.02|0
1656519050000|2022-06-29 16:10:50|528.1|525.7|528.19|525.79|528.27|525.87|528.1|525.7|0
1656519060000|2022-06-29 16:11:00|528.27|525.87|528.7|526.3|528.78|526.38|528.27|525.87|0
1656519070000|2022-06-29 16:11:10|528.78|526.38|528.95|526.55|529.12|526.72|528.78|526.38|0
1656519080000|2022-06-29 16:11:20|527.93|525.53|528.44|526.04|528.44|526.04|527.93|525.53|0
1656519090000|2022-06-29 16:11:30|528.1|525.7|528.61|526.21|528.61|526.21|527.93|525.53|0
1656519100000|2022-06-29 16:11:40|528.27|525.87|528.27|525.87|528.27|525.87|528.27|525.87|0
1656519110000|2022-06-29 16:11:50|528.1|525.7|528.61|526.21|528.61|526.21|528.1|525.7|0
1656519120000|2022-06-29 16:12:00|528.78|526.38|528.95|526.55|528.95|526.55|528.78|526.38|0
1656519130000|2022-06-29 16:12:10|528.78|526.38|529.29|526.89|529.29|526.89|528.78|526.38|0
1656519140000|2022-06-29 16:12:20|529.8|527.4|529.46|527.06|529.8|527.4|529.29|526.89|0
1656519150000|2022-06-29 16:12:30|529.29|526.89|529.46|527.06|529.46|527.06|529.12|526.72|0
1656519160000|2022-06-29 16:12:40|529.29|526.89|528.78|526.38|529.29|526.89|528.78|526.38|0
1656519170000|2022-06-29 16:12:50|528.44|526.04|527.93|525.53|528.52|526.12|527.93|525.53|0
1656519180000|2022-06-29 16:13:00|528.1|525.7|528.61|526.21|528.61|526.21|528.1|525.7|0
1656519190000|2022-06-29 16:13:10|528.78|526.38|529.46|527.06|529.63|527.23|528.78|526.38|0
1656519200000|2022-06-29 16:13:20|529.63|527.23|529.63|527.23|529.63|527.23|529.29|526.89|0
1656519210000|2022-06-29 16:13:30|530.39|527.99|531.16|528.76|531.16|528.76|530.39|527.99|0
1656519220000|2022-06-29 16:13:40|530.99|528.59|530.99|528.59|531.16|528.76|530.99|528.59|0
1656519230000|2022-06-29 16:13:50|531.16|528.76|531.16|528.76|531.16|528.76|530.99|528.59|0
1656519240000|2022-06-29 16:14:00|531.33|528.93|531.33|528.93|531.33|528.93|530.99|528.59|0
1656519250000|2022-06-29 16:14:10|531.67|529.27|531.33|528.93|531.67|529.27|531.33|528.93|0
1656519260000|2022-06-29 16:14:20|530.82|528.42|530.65|528.25|530.99|528.59|530.65|528.25|0
1656519270000|2022-06-29 16:14:30|531.08|528.68|530.48|528.08|531.08|528.68|530.14|527.74|0
1656519280000|2022-06-29 16:14:40|530.31|527.91|529.97|527.57|530.31|527.91|529.97|527.57|0
1656519290000|2022-06-29 16:14:50|529.63|527.23|530.14|527.74|530.14|527.74|529.63|527.23|0
1656519300000|2022-06-29 16:15:00|530.48|528.08|529.46|527.06|530.48|528.08|529.46|527.06|0
1656519310000|2022-06-29 16:15:10|529.12|526.72|529.29|526.89|529.46|527.06|529.12|526.72|0
1656519320000|2022-06-29 16:15:20|529.12|526.72|529.28|526.88|529.28|526.88|529.12|526.72|0
1656519330000|2022-06-29 16:15:30|528.95|526.55|528.44|526.04|528.95|526.55|528.44|526.04|0
1656519340000|2022-06-29 16:15:40|527.59|525.19|528.1|525.7|528.27|525.87|527.59|525.19|0
1656519350000|2022-06-29 16:15:50|528.61|526.21|528.44|526.04|528.61|526.21|528.1|525.7|0
1656519360000|2022-06-29 16:16:00|528.61|526.21|528.77|526.37|528.77|526.37|528.61|526.21|0
1656519370000|2022-06-29 16:16:10|529.11|526.71|529.28|526.88|529.28|526.88|528.94|526.54|0
1656519380000|2022-06-29 16:16:20|529.11|526.71|529.11|526.71|529.2|526.8|529.11|526.71|0
1656519390000|2022-06-29 16:16:30|529.28|526.88|529.96|527.56|530.48|528.08|529.28|526.88|0
1656519400000|2022-06-29 16:16:40|529.45|527.05|529.28|526.88|529.45|527.05|529.11|526.71|0
1656519410000|2022-06-29 16:16:50|529.45|527.05|528.94|526.54|529.45|527.05|528.94|526.54|0
1656519420000|2022-06-29 16:17:00|529.28|526.88|529.11|526.71|529.28|526.88|529.11|526.71|0
1656519430000|2022-06-29 16:17:10|529.45|527.05|529.79|527.39|529.79|527.39|529.11|526.71|0
1656519440000|2022-06-29 16:17:20|529.96|527.56|529.96|527.56|530.13|527.73|529.96|527.56|0
1656519450000|2022-06-29 16:17:30|529.62|527.22|528.94|526.54|529.88|527.48|528.94|526.54|0
1656519460000|2022-06-29 16:17:40|528.77|526.37|528.94|526.54|528.94|526.54|528.77|526.37|0
1656519470000|2022-06-29 16:17:50|529.11|526.71|528.94|526.54|529.28|526.88|528.94|526.54|0
1656519480000|2022-06-29 16:18:00|528.77|526.37|529.45|527.05|529.45|527.05|528.77|526.37|0
1656519490000|2022-06-29 16:18:10|529.54|527.14|529.79|527.39|529.79|527.39|529.54|527.14|0
1656519500000|2022-06-29 16:18:20|529.96|527.56|530.13|527.73|530.13|527.73|529.79|527.39|0
1656519510000|2022-06-29 16:18:30|530.05|527.65|529.45|527.05|530.05|527.65|529.45|527.05|0
1656519520000|2022-06-29 16:18:40|529.79|527.39|529.45|527.05|529.79|527.39|529.45|527.05|0
1656519530000|2022-06-29 16:18:50|528.94|526.54|529.45|527.05|529.45|527.05|528.94|526.54|0
1656519540000|2022-06-29 16:19:00|528.77|526.37|529.54|527.14|529.54|527.14|528.77|526.37|0
1656519550000|2022-06-29 16:19:10|529.11|526.71|529.2|526.8|529.45|527.05|529.11|526.71|0
1656519560000|2022-06-29 16:19:20|528.94|526.54|529.45|527.05|529.45|527.05|528.94|526.54|0
1656519570000|2022-06-29 16:19:30|529.79|527.39|530.13|527.73|530.13|527.73|529.79|527.39|0
1656519580000|2022-06-29 16:19:40|530.3|527.9|529.28|526.88|530.3|527.9|529.28|526.88|0
1656519590000|2022-06-29 16:19:50|529.37|526.97|528.94|526.54|529.37|526.97|528.94|526.54|0
1656519600000|2022-06-29 16:20:00|528.6|526.2|528.6|526.2|528.77|526.37|528.6|526.2|0
1656519610000|2022-06-29 16:20:10|528.26|525.86|527.75|525.35|528.26|525.86|527.75|525.35|0
1656519620000|2022-06-29 16:20:20|527.59|525.19|527.59|525.19|527.75|525.35|527.42|525.02|0
1656519630000|2022-06-29 16:20:30|527.75|525.35|527.75|525.35|527.92|525.52|527.75|525.35|0
1656519640000|2022-06-29 16:20:40|528.6|526.2|528.6|526.2|528.6|526.2|528.26|525.86|0
1656519650000|2022-06-29 16:20:50|527.42|525.02|527.75|525.35|527.84|525.44|527.42|525.02|0
1656519660000|2022-06-29 16:21:00|527.58|525.18|527.58|525.18|527.58|525.18|527.42|525.02|0
1656519670000|2022-06-29 16:21:10|527.42|525.02|527.08|524.68|527.42|525.02|527.08|524.68|0
1656519680000|2022-06-29 16:21:20|527.42|525.02|527.42|525.02|527.58|525.18|527.25|524.85|0
1656519690000|2022-06-29 16:21:30|527.25|524.85|527.42|525.02|527.42|525.02|527.08|524.68|0
1656519700000|2022-06-29 16:21:40|527.58|525.18|527.58|525.18|527.75|525.35|527.58|525.18|0
1656519710000|2022-06-29 16:21:50|527.75|525.35|528.26|525.86|528.26|525.86|527.75|525.35|0
1656519720000|2022-06-29 16:22:00|527.92|525.52|528.09|525.69|528.09|525.69|527.58|525.18|0
1656519730000|2022-06-29 16:22:10|528.43|526.03|528.94|526.54|529.11|526.71|528.43|526.03|0
1656519740000|2022-06-29 16:22:20|529.45|527.05|529.28|526.88|529.45|527.05|529.28|526.88|0
1656519750000|2022-06-29 16:22:30|529.62|527.22|529.62|527.22|529.79|527.39|529.37|526.97|0
1656519760000|2022-06-29 16:22:40|529.79|527.39|529.62|527.22|529.79|527.39|529.62|527.22|0
1656519770000|2022-06-29 16:22:50|529.54|527.14|530.05|527.65|530.13|527.73|529.54|527.14|0
1656519780000|2022-06-29 16:23:00|529.96|527.56|529.79|527.39|529.96|527.56|529.45|527.05|0
1656519790000|2022-06-29 16:23:10|530.3|527.9|529.45|527.05|530.3|527.9|529.45|527.05|0
1656519800000|2022-06-29 16:23:20|529.79|527.39|530.13|527.73|530.13|527.73|529.79|527.39|0
1656519810000|2022-06-29 16:23:30|531.15|528.75|531.67|529.27|531.67|529.27|531.15|528.75|0
1656519820000|2022-06-29 16:23:40|531.41|529.01|531.84|529.44|531.84|529.44|531.41|529.01|0
1656519830000|2022-06-29 16:23:50|532.01|529.61|532.35|529.95|532.35|529.95|532.01|529.61|0
1656519840000|2022-06-29 16:24:00|532.18|529.78|532.18|529.78|532.52|530.12|532.18|529.78|0
1656519850000|2022-06-29 16:24:10|532.52|530.12|532.35|529.95|532.52|530.12|532.35|529.95|0
1656519860000|2022-06-29 16:24:20|533.2|530.8|533.54|531.14|533.71|531.31|533.2|530.8|0
1656519870000|2022-06-29 16:24:30|533.71|531.31|533.88|531.48|533.88|531.48|533.71|531.31|0
1656519880000|2022-06-29 16:24:40|533.71|531.31|533.88|531.48|533.88|531.48|533.54|531.14|0
1656519890000|2022-06-29 16:24:50|533.54|531.14|533.63|531.23|533.88|531.48|533.54|531.14|0
1656519900000|2022-06-29 16:25:00|533.71|531.31|534.91|532.51|534.91|532.51|533.71|531.31|0
1656519910000|2022-06-29 16:25:10|535.08|532.68|534.05|531.65|535.08|532.68|534.05|531.65|0
1656519920000|2022-06-29 16:25:20|533.88|531.48|532.74|530.34|534.57|532.17|532.74|530.34|0
1656519930000|2022-06-29 16:25:30|533.09|530.69|532.23|529.83|533.09|530.69|532.23|529.83|0
1656519940000|2022-06-29 16:25:40|532.06|529.66|532.23|529.83|532.4|530|532.06|529.66|0
1656519950000|2022-06-29 16:25:50|532.32|529.92|532.74|530.34|532.74|530.34|531.89|529.49|0
1656519960000|2022-06-29 16:26:00|532.57|530.17|532.57|530.17|532.74|530.34|532.57|530.17|0
1656519970000|2022-06-29 16:26:10|532.74|530.34|532.74|530.34|532.91|530.51|532.57|530.17|0
1656519980000|2022-06-29 16:26:20|532.91|530.51|532.57|530.17|532.91|530.51|532.4|530|0
1656519990000|2022-06-29 16:26:30|532.32|529.92|532.91|530.51|532.91|530.51|532.32|529.92|0
1656520000000|2022-06-29 16:26:40|532.74|530.34|532.74|530.34|533|530.6|532.57|530.17|0
1656520010000|2022-06-29 16:26:50|533.09|530.69|532.91|530.51|533.09|530.69|532.91|530.51|0
1656520020000|2022-06-29 16:27:00|532.74|530.34|532.4|530|532.74|530.34|532.23|529.83|0
1656520030000|2022-06-29 16:27:10|532.57|530.17|532.83|530.43|532.91|530.51|532.57|530.17|0
1656520040000|2022-06-29 16:27:20|533.08|530.68|533.26|530.86|533.26|530.86|533.08|530.68|0
1656520050000|2022-06-29 16:27:30|533.08|530.68|533.43|531.03|533.43|531.03|533|530.6|0
1656520060000|2022-06-29 16:27:40|533.6|531.2|533.6|531.2|533.6|531.2|533.26|530.86|0
1656520070000|2022-06-29 16:27:50|533.77|531.37|533.6|531.2|533.94|531.54|533.6|531.2|0
1656520080000|2022-06-29 16:28:00|533.94|531.54|533.77|531.37|533.94|531.54|533.77|531.37|0
1656520090000|2022-06-29 16:28:10|534.11|531.71|534.46|532.06|534.46|532.06|534.11|531.71|0
1656520100000|2022-06-29 16:28:20|534.29|531.89|533.08|530.68|534.29|531.89|533.08|530.68|0
1656520110000|2022-06-29 16:28:30|532.74|530.34|532.4|530|532.74|530.34|532.23|529.83|0
1656520120000|2022-06-29 16:28:40|532.23|529.83|533.08|530.68|533.08|530.68|532.23|529.83|0
1656520130000|2022-06-29 16:28:50|532.74|530.34|532.57|530.17|532.91|530.51|532.57|530.17|0
1656520140000|2022-06-29 16:29:00|532.4|530|533.08|530.68|533.08|530.68|532.4|530|0
1656520150000|2022-06-29 16:29:10|532.91|530.51|533.43|531.03|533.43|531.03|532.91|530.51|0
1656520160000|2022-06-29 16:29:20|534.29|531.89|534.63|532.23|534.63|532.23|534.29|531.89|0
1656520170000|2022-06-29 16:29:30|534.8|532.4|534.46|532.06|534.8|532.4|534.29|531.89|0
1656520180000|2022-06-29 16:29:40|534.11|531.71|534.29|531.89|534.29|531.89|533.94|531.54|0
1656520190000|2022-06-29 16:29:50|534.11|531.71|533.94|531.54|534.11|531.71|533.94|531.54|0
1656520200000|2022-06-29 16:30:00|534.29|531.89|533.77|531.37|534.29|531.89|533.77|531.37|0
1656520210000|2022-06-29 16:30:10|533.6|531.2|533.6|531.2|533.6|531.2|533.43|531.03|0
1656520220000|2022-06-29 16:30:20|533.08|530.68|532.74|530.34|533.26|530.86|532.74|530.34|0
1656520230000|2022-06-29 16:30:30|533.08|530.68|532.91|530.51|533.08|530.68|532.91|530.51|0
1656520240000|2022-06-29 16:30:40|533.08|530.68|533.43|531.03|533.43|531.03|533.08|530.68|0
1656520250000|2022-06-29 16:30:50|533.6|531.2|533.43|531.03|533.6|531.2|533.43|531.03|0
1656520260000|2022-06-29 16:31:00|533.08|530.68|532.57|530.17|533.08|530.68|532.57|530.17|0
1656520270000|2022-06-29 16:31:10|532.06|529.66|533.26|530.86|533.26|530.86|532.06|529.66|0
1656520280000|2022-06-29 16:31:20|533.43|531.03|533.08|530.68|533.43|531.03|533.08|530.68|0
1656520290000|2022-06-29 16:31:30|532.74|530.34|533.08|530.68|533.08|530.68|532.57|530.17|0
1656520300000|2022-06-29 16:31:40|532.4|530|532.57|530.17|532.57|530.17|532.4|530|0
1656520310000|2022-06-29 16:31:50|532.23|529.83|531.71|529.31|532.23|529.83|531.71|529.31|0
1656520320000|2022-06-29 16:32:00|531.88|529.48|532.4|530|532.4|530|531.71|529.31|0
1656520330000|2022-06-29 16:32:10|532.05|529.65|532.23|529.83|532.23|529.83|532.05|529.65|0
1656520340000|2022-06-29 16:32:20|532.05|529.65|531.54|529.14|532.05|529.65|531.54|529.14|0
1656520350000|2022-06-29 16:32:30|531.37|528.97|531.37|528.97|531.88|529.48|531.37|528.97|0
1656520360000|2022-06-29 16:32:40|531.03|528.63|531.2|528.8|531.2|528.8|530.69|528.29|0
1656520370000|2022-06-29 16:32:50|531.37|528.97|531.71|529.31|531.71|529.31|531.37|528.97|0
1656520380000|2022-06-29 16:33:00|532.23|529.83|532.57|530.17|532.74|530.34|532.23|529.83|0
1656520390000|2022-06-29 16:33:10|532.4|530|532.14|529.74|532.4|530|532.14|529.74|0
1656520400000|2022-06-29 16:33:20|532.23|529.83|532.57|530.17|532.57|530.17|532.05|529.65|0
1656520410000|2022-06-29 16:33:30|532.74|530.34|532.83|530.43|532.83|530.43|532.74|530.34|0
1656520420000|2022-06-29 16:33:40|532.91|530.51|532.74|530.34|532.91|530.51|532.74|530.34|0
1656520430000|2022-06-29 16:33:50|532.4|530|533.25|530.85|533.25|530.85|532.4|530|0
1656520440000|2022-06-29 16:34:00|533.43|531.03|533.08|530.68|533.94|531.54|533.08|530.68|0
1656520450000|2022-06-29 16:34:10|533.43|531.03|533.77|531.37|533.77|531.37|533.43|531.03|0
1656520460000|2022-06-29 16:34:20|533.43|531.03|533.43|531.03|533.6|531.2|533.43|531.03|0
1656520470000|2022-06-29 16:34:30|533.6|531.2|532.91|530.51|533.6|531.2|532.91|530.51|0
1656520480000|2022-06-29 16:34:40|532.4|530|532.57|530.17|532.57|530.17|532.23|529.83|0
1656520490000|2022-06-29 16:34:50|532.4|530|532.4|530|532.4|530|532.05|529.65|0
1656520500000|2022-06-29 16:35:00|532.74|530.34|532.4|530|532.74|530.34|532.23|529.83|0
1656520510000|2022-06-29 16:35:10|532.05|529.65|532.05|529.65|532.05|529.65|531.88|529.48|0
1656520520000|2022-06-29 16:35:20|531.88|529.48|531.54|529.14|531.88|529.48|531.54|529.14|0
1656520530000|2022-06-29 16:35:30|532.05|529.65|531.88|529.48|532.05|529.65|531.88|529.48|0
1656520540000|2022-06-29 16:35:40|532.4|530|532.05|529.65|532.4|530|532.05|529.65|0
1656520550000|2022-06-29 16:35:50|531.88|529.48|531.71|529.31|531.97|529.57|531.71|529.31|0
1656520560000|2022-06-29 16:36:00|531.2|528.8|531.2|528.8|531.2|528.8|531.03|528.63|0
1656520570000|2022-06-29 16:36:10|531.03|528.63|531.2|528.8|531.2|528.8|531.03|528.63|0
1656520580000|2022-06-29 16:36:20|531.54|529.14|531.37|528.97|531.54|529.14|531.2|528.8|0
1656520590000|2022-06-29 16:36:30|531.2|528.8|529.66|527.26|531.2|528.8|529.66|527.26|0
1656520600000|2022-06-29 16:36:40|529.32|526.92|528.63|526.23|529.83|527.43|528.46|526.06|0
1656520610000|2022-06-29 16:36:50|529.49|527.09|528.63|526.23|529.49|527.09|528.63|526.23|0
1656520620000|2022-06-29 16:37:00|528.8|526.4|528.46|526.06|528.8|526.4|528.29|525.89|0
1656520630000|2022-06-29 16:37:10|528.21|525.81|527.78|525.38|528.29|525.89|527.78|525.38|0
1656520640000|2022-06-29 16:37:20|527.95|525.55|528.46|526.06|528.46|526.06|527.95|525.55|0
1656520650000|2022-06-29 16:37:30|528.63|526.23|529.49|527.09|529.49|527.09|528.63|526.23|0
1656520660000|2022-06-29 16:37:40|529.66|527.26|530|527.6|530.17|527.77|529.66|527.26|0
1656520670000|2022-06-29 16:37:50|529.83|527.43|529.66|527.26|529.83|527.43|529.49|527.09|0
1656520680000|2022-06-29 16:38:00|530|527.6|529.66|527.26|530.17|527.77|529.66|527.26|0
1656520690000|2022-06-29 16:38:10|530|527.6|529.49|527.09|530|527.6|529.49|527.09|0
1656520700000|2022-06-29 16:38:20|529.32|526.92|526.25|523.85|529.32|526.92|526.25|523.85|0
1656520710000|2022-06-29 16:38:30|525.4|523|527.1|524.7|527.1|524.7|525.06|522.66|0
1656520720000|2022-06-29 16:38:40|526.08|523.68|525.74|523.34|526.08|523.68|525.4|523|0
1656520730000|2022-06-29 16:38:50|526.42|524.02|525.91|523.51|526.59|524.19|525.91|523.51|0
1656520740000|2022-06-29 16:39:00|526.25|523.85|526.42|524.02|526.76|524.36|526.25|523.85|0
1656520750000|2022-06-29 16:39:10|526.93|524.53|526.25|523.85|526.93|524.53|526.25|523.85|0
1656520760000|2022-06-29 16:39:20|526.42|524.02|526.08|523.68|526.42|524.02|526.08|523.68|0
1656520770000|2022-06-29 16:39:30|526.25|523.85|526.08|523.68|526.25|523.85|526.08|523.68|0
1656520780000|2022-06-29 16:39:40|525.91|523.51|526.93|524.53|526.93|524.53|525.91|523.51|0
1656520790000|2022-06-29 16:39:50|527.1|524.7|526.93|524.53|527.1|524.7|526.93|524.53|0
1656520800000|2022-06-29 16:40:00|527.1|524.7|526.93|524.53|527.1|524.7|526.42|524.02|0
1656520810000|2022-06-29 16:40:10|526.76|524.36|527.02|524.62|527.02|524.62|526.76|524.36|0
1656520820000|2022-06-29 16:40:20|526.59|524.19|526.59|524.19|526.76|524.36|526.59|524.19|0
1656520830000|2022-06-29 16:40:30|526.25|523.85|526.93|524.53|526.93|524.53|526.25|523.85|0
1656520840000|2022-06-29 16:40:40|526.59|524.19|526.42|524.02|526.59|524.19|526.42|524.02|0
1656520850000|2022-06-29 16:40:50|526.93|524.53|526.42|524.02|527.27|524.87|526.42|524.02|0
1656520860000|2022-06-29 16:41:00|526.25|523.85|526.42|524.02|526.42|524.02|526.16|523.76|0
1656520870000|2022-06-29 16:41:10|526.93|524.53|526.76|524.36|526.93|524.53|526.76|524.36|0
1656520880000|2022-06-29 16:41:20|526.25|523.85|526.25|523.85|526.25|523.85|526.25|523.85|0
1656520890000|2022-06-29 16:41:30|526.59|524.19|527.61|525.21|527.61|525.21|526.59|524.19|0
1656520900000|2022-06-29 16:41:40|527.44|525.04|527.1|524.7|527.61|525.21|527.1|524.7|0
1656520910000|2022-06-29 16:41:50|527.27|524.87|527.53|525.13|527.53|525.13|527.27|524.87|0
1656520920000|2022-06-29 16:42:00|527.61|525.21|527.61|525.21|527.78|525.38|527.61|525.21|0
1656520930000|2022-06-29 16:42:10|527.53|525.13|527.61|525.21|527.61|525.21|527.44|525.04|0
1656520940000|2022-06-29 16:42:20|527.44|525.04|527.78|525.38|527.78|525.38|527.44|525.04|0
1656520950000|2022-06-29 16:42:30|528.12|525.72|527.78|525.38|528.12|525.72|527.61|525.21|0
1656520960000|2022-06-29 16:42:40|527.95|525.55|527.44|525.04|527.95|525.55|527.44|525.04|0
1656520970000|2022-06-29 16:42:50|527.27|524.87|527.78|525.38|527.78|525.38|527.27|524.87|0
1656520980000|2022-06-29 16:43:00|527.61|525.21|528.12|525.72|528.12|525.72|527.61|525.21|0
1656520990000|2022-06-29 16:43:10|528.46|526.06|528.46|526.06|528.46|526.06|528.29|525.89|0
1656521000000|2022-06-29 16:43:20|527.95|525.55|527.78|525.38|528.12|525.72|527.78|525.38|0
1656521010000|2022-06-29 16:43:30|528.12|525.72|528.12|525.72|528.21|525.81|528.12|525.72|0
1656521020000|2022-06-29 16:43:40|527.95|525.55|528.29|525.89|528.29|525.89|527.95|525.55|0
1656521030000|2022-06-29 16:43:50|527.95|525.55|527.78|525.38|527.95|525.55|527.78|525.38|0
1656521040000|2022-06-29 16:44:00|527.61|525.21|527.27|524.87|527.61|525.21|527.27|524.87|0
1656521050000|2022-06-29 16:44:10|527.61|525.21|527.44|525.04|527.61|525.21|527.1|524.7|0
1656521060000|2022-06-29 16:44:20|527.61|525.21|526.93|524.53|527.61|525.21|526.93|524.53|0
1656521070000|2022-06-29 16:44:30|527.27|524.87|527.1|524.7|527.27|524.87|526.93|524.53|0
1656521080000|2022-06-29 16:44:40|527.27|524.87|527.27|524.87|527.27|524.87|527.1|524.7|0
1656521090000|2022-06-29 16:44:50|527.1|524.7|526.76|524.36|527.1|524.7|526.76|524.36|0
1656521100000|2022-06-29 16:45:00|526.93|524.53|526.93|524.53|527.1|524.7|526.93|524.53|0
1656521110000|2022-06-29 16:45:10|526.59|524.19|526.59|524.19|526.59|524.19|526.59|524.19|0
1656521120000|2022-06-29 16:45:20|526.5|524.1|526.08|523.68|526.59|524.19|526.08|523.68|0
1656521130000|2022-06-29 16:45:30|526.5|524.1|526.42|524.02|526.5|524.1|526.25|523.85|0
1656521140000|2022-06-29 16:45:40|526.07|523.67|526.16|523.76|526.25|523.85|526.07|523.67|0
1656521150000|2022-06-29 16:45:50|526.07|523.67|526.59|524.19|526.59|524.19|526.07|523.67|0
1656521160000|2022-06-29 16:46:00|526.25|523.85|526.07|523.67|526.25|523.85|526.07|523.67|0
1656521170000|2022-06-29 16:46:10|525.22|522.82|526.93|524.53|526.93|524.53|525.22|522.82|0
1656521180000|2022-06-29 16:46:20|527.01|524.61|526.93|524.53|527.27|524.87|526.93|524.53|0
1656521190000|2022-06-29 16:46:30|527.1|524.7|527.27|524.87|527.27|524.87|527.1|524.7|0
1656521200000|2022-06-29 16:46:40|527.1|524.7|527.44|525.04|527.61|525.21|527.1|524.7|0
1656521210000|2022-06-29 16:46:50|527.61|525.21|527.78|525.38|527.78|525.38|527.44|525.04|0
1656521220000|2022-06-29 16:47:00|527.95|525.55|528.63|526.23|528.63|526.23|527.95|525.55|0
1656521230000|2022-06-29 16:47:10|528.97|526.57|528.12|525.72|528.97|526.57|528.12|525.72|0
1656521240000|2022-06-29 16:47:20|528.8|526.4|528.8|526.4|528.8|526.4|528.8|526.4|0
1656521250000|2022-06-29 16:47:30|528.29|525.89|528.12|525.72|528.29|525.89|528.12|525.72|0
1656521260000|2022-06-29 16:47:40|527.78|525.38|528.12|525.72|528.12|525.72|527.78|525.38|0
1656521270000|2022-06-29 16:47:50|527.61|525.21|527.61|525.21|527.78|525.38|527.61|525.21|0
1656521280000|2022-06-29 16:48:00|527.95|525.55|527.78|525.38|527.95|525.55|527.61|525.21|0
1656521290000|2022-06-29 16:48:10|527.95|525.55|527.95|525.55|527.95|525.55|527.61|525.21|0
1656521300000|2022-06-29 16:48:20|528.63|526.23|529.14|526.74|529.14|526.74|528.63|526.23|0
1656521310000|2022-06-29 16:48:30|528.97|526.57|528.97|526.57|528.97|526.57|528.8|526.4|0
1656521320000|2022-06-29 16:48:40|528.63|526.23|529.14|526.74|529.14|526.74|528.63|526.23|0
1656521330000|2022-06-29 16:48:50|529.31|526.91|529.48|527.08|529.48|527.08|529.31|526.91|0
1656521340000|2022-06-29 16:49:00|529.31|526.91|529.14|526.74|529.48|527.08|529.14|526.74|0
1656521350000|2022-06-29 16:49:10|528.97|526.57|528.97|526.57|528.97|526.57|528.8|526.4|0
1656521360000|2022-06-29 16:49:20|528.46|526.06|528.63|526.23|528.63|526.23|528.12|525.72|0
1656521370000|2022-06-29 16:49:30|528.46|526.06|528.46|526.06|528.97|526.57|528.46|526.06|0
1656521380000|2022-06-29 16:49:40|528.12|525.72|528.46|526.06|528.46|526.06|528.12|525.72|0
1656521390000|2022-06-29 16:49:50|528.63|526.23|528.8|526.4|528.97|526.57|528.63|526.23|0
1656521400000|2022-06-29 16:50:00|528.97|526.57|528.8|526.4|528.97|526.57|528.46|526.06|0
1656521410000|2022-06-29 16:50:10|528.97|526.57|529.14|526.74|529.31|526.91|528.97|526.57|0
1656521420000|2022-06-29 16:50:20|528.97|526.57|528.97|526.57|529.14|526.74|528.97|526.57|0
1656521430000|2022-06-29 16:50:30|529.14|526.74|528.8|526.4|529.31|526.91|528.8|526.4|0
1656521440000|2022-06-29 16:50:40|528.29|525.89|527.44|525.04|528.29|525.89|527.09|524.69|0
1656521450000|2022-06-29 16:50:50|527.09|524.69|526.58|524.18|527.09|524.69|526.58|524.18|0
1656521460000|2022-06-29 16:51:00|527.18|524.78|527.09|524.69|527.18|524.78|526.92|524.52|0
1656521470000|2022-06-29 16:51:10|527.27|524.87|527.95|525.55|527.95|525.55|527.09|524.69|0
1656521480000|2022-06-29 16:51:20|527.44|525.04|527.35|524.95|527.61|525.21|527.35|524.95|0
1656521490000|2022-06-29 16:51:30|527.78|525.38|527.78|525.38|527.78|525.38|527.69|525.29|0
1656521500000|2022-06-29 16:51:40|528.12|525.72|528.12|525.72|528.29|525.89|528.12|525.72|0
1656521510000|2022-06-29 16:51:50|528.46|526.06|528.63|526.23|528.97|526.57|528.46|526.06|0
1656521520000|2022-06-29 16:52:00|528.89|526.49|528.8|526.4|528.97|526.57|528.63|526.23|0
1656521530000|2022-06-29 16:52:10|528.97|526.57|528.63|526.23|528.97|526.57|528.63|526.23|0
1656521540000|2022-06-29 16:52:20|528.55|526.15|528.46|526.06|528.55|526.15|528.29|525.89|0
1656521550000|2022-06-29 16:52:30|528.12|525.72|528.46|526.06|528.46|526.06|528.12|525.72|0
1656521560000|2022-06-29 16:52:40|528.8|526.4|528.29|525.89|528.8|526.4|528.29|525.89|0
1656521570000|2022-06-29 16:52:50|528.12|525.72|528.29|525.89|528.46|526.06|528.12|525.72|0
1656521580000|2022-06-29 16:53:00|528.63|526.23|528.63|526.23|528.63|526.23|528.29|525.89|0
1656521590000|2022-06-29 16:53:10|529.48|527.08|529.65|527.25|529.65|527.25|529.48|527.08|0
1656521600000|2022-06-29 16:53:20|529.48|527.08|528.63|526.23|529.48|527.08|528.29|525.89|0
1656521610000|2022-06-29 16:53:30|526.67|524.27|526.92|524.52|526.92|524.52|526.67|524.27|0
1656521620000|2022-06-29 16:53:40|527.09|524.69|527.78|525.38|527.78|525.38|527.09|524.69|0
1656521630000|2022-06-29 16:53:50|528.12|525.72|527.69|525.29|528.12|525.72|527.43|525.03|0
1656521640000|2022-06-29 16:54:00|527.78|525.38|527.26|524.86|528.12|525.72|527.26|524.86|0
1656521650000|2022-06-29 16:54:10|527.43|525.03|527.43|525.03|527.43|525.03|527.43|525.03|0
1656521660000|2022-06-29 16:54:20|527.95|525.55|527.95|525.55|527.95|525.55|527.6|525.2|0
1656521670000|2022-06-29 16:54:30|527.78|525.38|527.95|525.55|527.95|525.55|527.78|525.38|0
1656521680000|2022-06-29 16:54:40|527.86|525.46|528.8|526.4|528.8|526.4|527.86|525.46|0
1656521690000|2022-06-29 16:54:50|528.46|526.06|528.63|526.23|528.97|526.57|528.46|526.06|0
1656521700000|2022-06-29 16:55:00|528.29|525.89|528.8|526.4|529.14|526.74|528.29|525.89|0
1656521710000|2022-06-29 16:55:10|529.31|526.91|528.46|526.06|529.31|526.91|528.46|526.06|0
1656521720000|2022-06-29 16:55:20|528.29|525.89|528.46|526.06|528.46|526.06|528.29|525.89|0
1656521730000|2022-06-29 16:55:30|529.06|526.66|529.82|527.42|529.99|527.59|529.06|526.66|0
1656521740000|2022-06-29 16:55:40|529.65|527.25|529.31|526.91|529.82|527.42|529.31|526.91|0
1656521750000|2022-06-29 16:55:50|529.48|527.08|529.99|527.59|529.99|527.59|529.48|527.08|0
1656521760000|2022-06-29 16:56:00|529.48|527.08|529.31|526.91|530.16|527.76|529.31|526.91|0
1656521770000|2022-06-29 16:56:10|529.48|527.08|528.8|526.4|529.48|527.08|528.8|526.4|0
1656521780000|2022-06-29 16:56:20|528.97|526.57|529.65|527.25|529.65|527.25|528.89|526.49|0
1656521790000|2022-06-29 16:56:30|529.99|527.59|529.48|527.08|529.99|527.59|529.14|526.74|0
1656521800000|2022-06-29 16:56:40|529.14|526.74|528.97|526.57|529.31|526.91|528.97|526.57|0
1656521810000|2022-06-29 16:56:50|528.8|526.4|528.46|526.06|528.8|526.4|528.46|526.06|0
1656521820000|2022-06-29 16:57:00|528.2|525.8|527.95|525.55|528.2|525.8|527.95|525.55|0
1656521830000|2022-06-29 16:57:10|527.77|525.37|527.43|525.03|527.77|525.37|527.43|525.03|0
1656521840000|2022-06-29 16:57:20|527.6|525.2|528.12|525.72|528.12|525.72|527.26|524.86|0
1656521850000|2022-06-29 16:57:30|527.6|525.2|528.46|526.06|528.46|526.06|527.6|525.2|0
1656521860000|2022-06-29 16:57:40|528.37|525.97|528.8|526.4|528.8|526.4|528.37|525.97|0
1656521870000|2022-06-29 16:57:50|528.63|526.23|528.8|526.4|528.8|526.4|528.63|526.23|0
1656521880000|2022-06-29 16:58:00|528.63|526.23|528.29|525.89|528.63|526.23|528.29|525.89|0
1656521890000|2022-06-29 16:58:10|527.94|525.54|527.77|525.37|527.94|525.54|527.6|525.2|0
1656521900000|2022-06-29 16:58:20|527.6|525.2|527.26|524.86|527.6|525.2|527.26|524.86|0
1656521910000|2022-06-29 16:58:30|527.09|524.69|526.92|524.52|527.09|524.69|526.92|524.52|0
1656521920000|2022-06-29 16:58:40|526.75|524.35|527.26|524.86|527.26|524.86|526.75|524.35|0
1656521930000|2022-06-29 16:58:50|526.92|524.52|527.26|524.86|527.26|524.86|526.92|524.52|0
1656521940000|2022-06-29 16:59:00|526.75|524.35|526.75|524.35|527.09|524.69|526.75|524.35|0
1656521950000|2022-06-29 16:59:10|526.58|524.18|526.58|524.18|526.92|524.52|526.58|524.18|0
1656521960000|2022-06-29 16:59:20|526.75|524.35|526.58|524.18|526.75|524.35|526.41|524.01|0
1656521970000|2022-06-29 16:59:30|526.41|524.01|525.9|523.5|526.41|524.01|525.9|523.5|0
1656521980000|2022-06-29 16:59:40|526.24|523.84|526.24|523.84|526.24|523.84|525.9|523.5|0
1656521990000|2022-06-29 16:59:50|526.41|524.01|526.75|524.35|526.92|524.52|526.41|524.01|0
1656522000000|2022-06-29 17:00:00|526.92|524.52|527.6|525.2|527.6|525.2|526.92|524.52|0
1656522010000|2022-06-29 17:00:10|527.09|524.69|527.09|524.69|527.09|524.69|527.09|524.69|0
1656522020000|2022-06-29 17:00:20|527.43|525.03|526.07|523.67|527.43|525.03|526.07|523.67|0
1656522030000|2022-06-29 17:00:30|526.24|523.84|526.92|524.52|526.92|524.52|526.24|523.84|0
1656522040000|2022-06-29 17:00:40|527.6|525.2|526.67|524.27|527.6|525.2|526.67|524.27|0
1656522050000|2022-06-29 17:00:50|526.5|524.1|527.43|525.03|527.43|525.03|526.5|524.1|0
1656522060000|2022-06-29 17:01:00|527.26|524.86|527.43|525.03|527.6|525.2|527.26|524.86|0
1656522070000|2022-06-29 17:01:10|527.6|525.2|527.6|525.2|527.6|525.2|527.26|524.86|0
1656522080000|2022-06-29 17:01:20|527.94|525.54|526.24|523.84|528.11|525.71|526.24|523.84|0
1656522090000|2022-06-29 17:01:30|526.07|523.67|526.24|523.84|526.24|523.84|526.07|523.67|0
1656522100000|2022-06-29 17:01:40|526.58|524.18|525.73|523.33|526.58|524.18|525.73|523.33|0
1656522110000|2022-06-29 17:01:50|525.9|523.5|526.07|523.67|526.07|523.67|525.73|523.33|0
1656522120000|2022-06-29 17:02:00|525.73|523.33|526.07|523.67|526.07|523.67|525.73|523.33|0
1656522130000|2022-06-29 17:02:10|526.33|523.93|526.07|523.67|526.33|523.93|525.9|523.5|0
1656522140000|2022-06-29 17:02:20|526.24|523.84|526.75|524.35|526.92|524.52|526.24|523.84|0
1656522150000|2022-06-29 17:02:30|526.92|524.52|526.92|524.52|527.09|524.69|526.92|524.52|0
1656522160000|2022-06-29 17:02:40|527.09|524.69|527.09|524.69|527.26|524.86|527.09|524.69|0
1656522170000|2022-06-29 17:02:50|526.92|524.52|526.92|524.52|527.01|524.61|526.92|524.52|0
1656522180000|2022-06-29 17:03:00|526.75|524.35|527.43|525.03|527.43|525.03|526.41|524.01|0
1656522190000|2022-06-29 17:03:10|527.26|524.86|527.09|524.69|527.26|524.86|527.09|524.69|0
1656522200000|2022-06-29 17:03:20|527.26|524.86|527.09|524.69|527.26|524.86|526.92|524.52|0
1656522210000|2022-06-29 17:03:30|526.58|524.18|526.41|524.01|526.58|524.18|526.41|524.01|0
1656522220000|2022-06-29 17:03:40|526.24|523.84|526.58|524.18|526.58|524.18|526.07|523.67|0
1656522230000|2022-06-29 17:03:50|526.75|524.35|527.43|525.03|527.43|525.03|526.75|524.35|0
1656522240000|2022-06-29 17:04:00|527.77|525.37|527.6|525.2|527.94|525.54|527.6|525.2|0
1656522250000|2022-06-29 17:04:10|527.43|525.03|527.94|525.54|527.94|525.54|527.43|525.03|0
1656522260000|2022-06-29 17:04:20|528.28|525.88|528.45|526.05|528.45|526.05|528.28|525.88|0
1656522270000|2022-06-29 17:04:30|528.37|525.97|528.62|526.22|528.62|526.22|528.37|525.97|0
1656522280000|2022-06-29 17:04:40|528.54|526.14|528.62|526.22|528.62|526.22|528.45|526.05|0
1656522290000|2022-06-29 17:04:50|528.11|525.71|528.28|525.88|528.28|525.88|527.94|525.54|0
1656522300000|2022-06-29 17:05:00|527.77|525.37|527.6|525.2|527.77|525.37|527.6|525.2|0
1656522310000|2022-06-29 17:05:10|527.52|525.12|527.77|525.37|527.77|525.37|527.52|525.12|0
1656522320000|2022-06-29 17:05:20|528.11|525.71|527.6|525.2|528.28|525.88|527.6|525.2|0
1656522330000|2022-06-29 17:05:30|527.43|525.03|527.77|525.37|527.94|525.54|527.43|525.03|0
1656522340000|2022-06-29 17:05:40|527.94|525.54|528.28|525.88|528.28|525.88|527.94|525.54|0
1656522350000|2022-06-29 17:05:50|528.45|526.05|528.71|526.31|528.88|526.48|528.45|526.05|0
1656522360000|2022-06-29 17:06:00|529.14|526.74|528.11|525.71|529.14|526.74|528.11|525.71|0
1656522370000|2022-06-29 17:06:10|527.94|525.54|526.92|524.52|527.94|525.54|526.92|524.52|0
1656522380000|2022-06-29 17:06:20|527.09|524.69|526.75|524.35|527.09|524.69|526.75|524.35|0
1656522390000|2022-06-29 17:06:30|526.92|524.52|527.6|525.2|527.6|525.2|526.75|524.35|0
1656522400000|2022-06-29 17:06:40|527.94|525.54|528.11|525.71|528.11|525.71|527.77|525.37|0
1656522410000|2022-06-29 17:06:50|527.94|525.54|528.28|525.88|528.45|526.05|527.94|525.54|0
1656522420000|2022-06-29 17:07:00|528.45|526.05|528.45|526.05|528.45|526.05|527.77|525.37|0
1656522430000|2022-06-29 17:07:10|528.11|525.71|528.45|526.05|528.45|526.05|528.11|525.71|0
1656522440000|2022-06-29 17:07:20|528.28|525.88|527.6|525.2|528.28|525.88|527.6|525.2|0
1656522450000|2022-06-29 17:07:30|527.77|525.37|527.6|525.2|527.77|525.37|527.6|525.2|0
1656522460000|2022-06-29 17:07:40|527.35|524.95|527.26|524.86|527.35|524.95|527.09|524.69|0
1656522470000|2022-06-29 17:07:50|527.09|524.69|526.92|524.52|527.09|524.69|526.92|524.52|0
1656522480000|2022-06-29 17:08:00|526.41|524.01|525.9|523.5|526.41|524.01|525.9|523.5|0
1656522490000|2022-06-29 17:08:10|525.73|523.33|525.9|523.5|526.07|523.67|525.73|523.33|0
1656522500000|2022-06-29 17:08:20|526.07|523.67|526.07|523.67|526.07|523.67|525.9|523.5|0
1656522510000|2022-06-29 17:08:30|525.9|523.5|526.41|524.01|526.41|524.01|525.9|523.5|0
1656522520000|2022-06-29 17:08:40|526.75|524.35|525.9|523.5|526.75|524.35|525.9|523.5|0
1656522530000|2022-06-29 17:08:50|526.07|523.67|525.9|523.5|526.24|523.84|525.9|523.5|0
1656522540000|2022-06-29 17:09:00|525.99|523.59|526.07|523.67|526.07|523.67|525.9|523.5|0
1656522550000|2022-06-29 17:09:10|525.9|523.5|525.73|523.33|525.9|523.5|525.73|523.33|0
1656522560000|2022-06-29 17:09:20|525.9|523.5|525.73|523.33|525.9|523.5|525.73|523.33|0
1656522570000|2022-06-29 17:09:30|523.44|521.04|523.69|521.29|524.2|521.8|523.44|521.04|0
1656522580000|2022-06-29 17:09:40|524.03|521.63|523.35|520.95|524.03|521.63|523.35|520.95|0
1656522590000|2022-06-29 17:09:50|523.52|521.12|523.18|520.78|523.52|521.12|523.18|520.78|0
1656522600000|2022-06-29 17:10:00|522.84|520.44|522.84|520.44|523.35|520.95|522.84|520.44|0
1656522610000|2022-06-29 17:10:10|522.5|520.1|523.01|520.61|523.35|520.95|522.5|520.1|0
1656522620000|2022-06-29 17:10:20|522.84|520.44|523.01|520.61|523.18|520.78|522.84|520.44|0
1656522630000|2022-06-29 17:10:30|522.84|520.44|522.67|520.27|522.84|520.44|522.67|520.27|0
1656522640000|2022-06-29 17:10:40|522.33|519.93|521.99|519.59|522.33|519.93|521.99|519.59|0
1656522650000|2022-06-29 17:10:50|521.65|519.25|521.48|519.08|521.82|519.42|521.48|519.08|0
1656522660000|2022-06-29 17:11:00|521.82|519.42|521.82|519.42|521.82|519.42|521.74|519.34|0
1656522670000|2022-06-29 17:11:10|522.33|519.93|522.84|520.44|522.84|520.44|522.33|519.93|0
1656522680000|2022-06-29 17:11:20|523.01|520.61|522.84|520.44|523.18|520.78|522.84|520.44|0
1656522690000|2022-06-29 17:11:30|523.01|520.61|524.03|521.63|524.03|521.63|523.01|520.61|0
1656522700000|2022-06-29 17:11:40|523.86|521.46|524.37|521.97|524.37|521.97|523.86|521.46|0
1656522710000|2022-06-29 17:11:50|524.71|522.31|524.71|522.31|524.88|522.48|524.71|522.31|0
1656522720000|2022-06-29 17:12:00|524.88|522.48|524.71|522.31|524.88|522.48|524.71|522.31|0
1656522730000|2022-06-29 17:12:10|524.54|522.14|525.56|523.16|525.56|523.16|524.54|522.14|0
1656522740000|2022-06-29 17:12:20|525.9|523.5|526.24|523.84|526.24|523.84|525.9|523.5|0
1656522750000|2022-06-29 17:12:30|525.9|523.5|526.07|523.67|526.07|523.67|525.9|523.5|0
1656522760000|2022-06-29 17:12:40|526.24|523.84|526.75|524.35|526.75|524.35|526.24|523.84|0
1656522770000|2022-06-29 17:12:50|526.58|524.18|526.75|524.35|526.75|524.35|526.58|524.18|0
1656522780000|2022-06-29 17:13:00|526.92|524.52|527.77|525.37|527.77|525.37|526.92|524.52|0
1656522790000|2022-06-29 17:13:10|527.6|525.2|527.77|525.37|527.77|525.37|527.6|525.2|0
1656522800000|2022-06-29 17:13:20|527.69|525.29|527.09|524.69|527.77|525.37|527.09|524.69|0
1656522810000|2022-06-29 17:13:30|527.26|524.86|527.43|525.03|527.43|525.03|527.26|524.86|0
1656522820000|2022-06-29 17:13:40|527.77|525.37|527.94|525.54|527.94|525.54|527.77|525.37|0
1656522830000|2022-06-29 17:13:50|528.45|526.05|529.3|526.9|529.3|526.9|528.45|526.05|0
1656522840000|2022-06-29 17:14:00|529.65|527.25|529.99|527.59|530.16|527.76|529.65|527.25|0
1656522850000|2022-06-29 17:14:10|530.16|527.76|530.16|527.76|530.16|527.76|530.16|527.76|0
1656522860000|2022-06-29 17:14:20|529.99|527.59|529.82|527.42|530.33|527.93|529.82|527.42|0
1656522870000|2022-06-29 17:14:30|529.65|527.25|529.48|527.08|529.82|527.42|529.48|527.08|0
1656522880000|2022-06-29 17:14:40|529.3|526.9|529.3|526.9|529.3|526.9|529.13|526.73|0
1656522890000|2022-06-29 17:14:50|529.82|527.42|530.25|527.85|530.25|527.85|529.82|527.42|0
1656522900000|2022-06-29 17:15:00|530.5|528.1|530.84|528.44|530.84|528.44|530.5|528.1|0
1656522910000|2022-06-29 17:15:10|530.16|527.76|530.33|527.93|530.5|528.1|530.16|527.76|0
1656522920000|2022-06-29 17:15:20|530.5|528.1|530.33|527.93|530.84|528.44|530.33|527.93|0
1656522930000|2022-06-29 17:15:30|530.67|528.27|530.84|528.44|530.84|528.44|530.5|528.1|0
1656522940000|2022-06-29 17:15:40|530.67|528.27|530.84|528.44|530.84|528.44|530.67|528.27|0
1656522950000|2022-06-29 17:15:50|531.01|528.61|531.53|529.13|531.53|529.13|530.84|528.44|0
1656522960000|2022-06-29 17:16:00|531.18|528.78|531.7|529.3|531.7|529.3|531.18|528.78|0
1656522970000|2022-06-29 17:16:10|531.87|529.47|531.01|528.61|531.87|529.47|531.01|528.61|0
1656522980000|2022-06-29 17:16:20|531.18|528.78|531.18|528.78|531.18|528.78|531.01|528.61|0
1656522990000|2022-06-29 17:16:30|531.36|528.96|531.53|529.13|531.53|529.13|531.36|528.96|0
1656523000000|2022-06-29 17:16:40|531.18|528.78|531.18|528.78|531.36|528.96|531.18|528.78|0
1656523010000|2022-06-29 17:16:50|530.93|528.53|531.18|528.78|531.18|528.78|530.93|528.53|0
1656523020000|2022-06-29 17:17:00|531.36|528.96|531.01|528.61|531.53|529.13|531.01|528.61|0
1656523030000|2022-06-29 17:17:10|530.84|528.44|530.84|528.44|531.01|528.61|530.84|528.44|0
1656523040000|2022-06-29 17:17:20|531.36|528.96|531.36|528.96|531.36|528.96|531.18|528.78|0
1656523050000|2022-06-29 17:17:30|531.53|529.13|530.84|528.44|531.53|529.13|530.84|528.44|0
1656523060000|2022-06-29 17:17:40|531.01|528.61|531.01|528.61|531.01|528.61|530.84|528.44|0
1656523070000|2022-06-29 17:17:50|531.18|528.78|531.36|528.96|531.36|528.96|531.18|528.78|0
1656523080000|2022-06-29 17:18:00|531.7|529.3|531.53|529.13|531.7|529.3|531.53|529.13|0
1656523090000|2022-06-29 17:18:10|531.7|529.3|531.36|528.96|531.7|529.3|531.36|528.96|0
1656523100000|2022-06-29 17:18:20|530.84|528.44|530.84|528.44|531.01|528.61|530.5|528.1|0
1656523110000|2022-06-29 17:18:30|530.67|528.27|530.33|527.93|530.67|528.27|530.16|527.76|0
1656523120000|2022-06-29 17:18:40|530.5|528.1|530.33|527.93|530.5|528.1|530.33|527.93|0
1656523130000|2022-06-29 17:18:50|530.5|528.1|530.84|528.44|530.84|528.44|530.5|528.1|0
1656523140000|2022-06-29 17:19:00|531.01|528.61|530.84|528.44|531.18|528.78|530.84|528.44|0
1656523150000|2022-06-29 17:19:10|531.01|528.61|530.67|528.27|531.01|528.61|530.67|528.27|0
1656523160000|2022-06-29 17:19:20|530.84|528.44|530.33|527.93|530.84|528.44|530.33|527.93|0
1656523170000|2022-06-29 17:19:30|530.5|528.1|530.5|528.1|530.5|528.1|530.33|527.93|0
1656523180000|2022-06-29 17:19:40|530.42|528.02|530.84|528.44|530.84|528.44|530.16|527.76|0
1656523190000|2022-06-29 17:19:50|531.01|528.61|530.67|528.27|531.01|528.61|530.67|528.27|0
1656523200000|2022-06-29 17:20:00|530.84|528.44|531.18|528.78|531.18|528.78|530.84|528.44|0
1656523210000|2022-06-29 17:20:10|531.87|529.47|531.7|529.3|531.87|529.47|531.7|529.3|0
1656523220000|2022-06-29 17:20:20|532.04|529.64|532.21|529.81|532.21|529.81|531.87|529.47|0
1656523230000|2022-06-29 17:20:30|532.04|529.64|531.53|529.13|532.04|529.64|531.53|529.13|0
1656523240000|2022-06-29 17:20:40|531.87|529.47|531.53|529.13|531.87|529.47|531.53|529.13|0
1656523250000|2022-06-29 17:20:50|531.87|529.47|532.21|529.81|532.21|529.81|531.87|529.47|0
1656523260000|2022-06-29 17:21:00|532.38|529.98|532.38|529.98|532.55|530.15|532.21|529.81|0
1656523270000|2022-06-29 17:21:10|532.13|529.73|532.04|529.64|532.21|529.81|532.04|529.64|0
1656523280000|2022-06-29 17:21:20|532.38|529.98|532.38|529.98|532.38|529.98|532.21|529.81|0
1656523290000|2022-06-29 17:21:30|532.21|529.81|532.21|529.81|532.21|529.81|532.04|529.64|0
1656523300000|2022-06-29 17:21:40|532.04|529.64|532.38|529.98|532.55|530.15|532.04|529.64|0
1656523310000|2022-06-29 17:21:50|532.04|529.64|531.87|529.47|532.04|529.64|531.87|529.47|0
1656523320000|2022-06-29 17:22:00|532.04|529.64|531.53|529.13|532.04|529.64|531.53|529.13|0
1656523330000|2022-06-29 17:22:10|531.87|529.47|531.7|529.3|531.87|529.47|531.53|529.13|0
1656523340000|2022-06-29 17:22:20|531.79|529.39|531.53|529.13|531.87|529.47|531.53|529.13|0
1656523350000|2022-06-29 17:22:30|531.35|528.95|531.35|528.95|531.35|528.95|531.18|528.78|0
1656523360000|2022-06-29 17:22:40|531.18|528.78|530.93|528.53|531.18|528.78|530.93|528.53|0
1656523370000|2022-06-29 17:22:50|530.84|528.44|530.84|528.44|531.01|528.61|530.84|528.44|0
1656523380000|2022-06-29 17:23:00|531.18|528.78|531.18|528.78|531.35|528.95|531.01|528.61|0
1656523390000|2022-06-29 17:23:10|530.93|528.53|531.35|528.95|531.52|529.12|530.93|528.53|0
1656523400000|2022-06-29 17:23:20|531.18|528.78|530.84|528.44|531.18|528.78|530.84|528.44|0
1656523410000|2022-06-29 17:23:30|531.18|528.78|531.18|528.78|531.18|528.78|531.18|528.78|0
1656523420000|2022-06-29 17:23:40|531.01|528.61|531.35|528.95|531.35|528.95|531.01|528.61|0
1656523430000|2022-06-29 17:23:50|531.7|529.3|531.7|529.3|531.7|529.3|531.7|529.3|0
1656523440000|2022-06-29 17:24:00|531.52|529.12|531.87|529.47|531.87|529.47|531.52|529.12|0
1656523450000|2022-06-29 17:24:10|531.78|529.38|531.87|529.47|531.87|529.47|531.78|529.38|0
1656523460000|2022-06-29 17:24:20|532.04|529.64|531.87|529.47|532.04|529.64|531.87|529.47|0
1656523470000|2022-06-29 17:24:30|531.7|529.3|531.87|529.47|531.87|529.47|531.7|529.3|0
1656523480000|2022-06-29 17:24:40|531.52|529.12|532.04|529.64|532.04|529.64|531.52|529.12|0
1656523490000|2022-06-29 17:24:50|532.21|529.81|531.52|529.12|532.21|529.81|531.52|529.12|0
1656523500000|2022-06-29 17:25:00|531.7|529.3|532.21|529.81|532.21|529.81|531.7|529.3|0
1656523510000|2022-06-29 17:25:10|532.38|529.98|532.21|529.81|532.38|529.98|532.21|529.81|0
1656523520000|2022-06-29 17:25:20|532.04|529.64|532.21|529.81|532.21|529.81|531.87|529.47|0
1656523530000|2022-06-29 17:25:30|531.87|529.47|532.21|529.81|532.21|529.81|531.87|529.47|0
1656523540000|2022-06-29 17:25:40|531.87|529.47|531.87|529.47|531.87|529.47|531.87|529.47|0
1656523550000|2022-06-29 17:25:50|531.52|529.12|531.7|529.3|531.7|529.3|531.52|529.12|0
1656523560000|2022-06-29 17:26:00|531.96|529.56|532.04|529.64|532.04|529.64|531.7|529.3|0
1656523570000|2022-06-29 17:26:10|531.87|529.47|531.87|529.47|532.04|529.64|531.87|529.47|0
1656523580000|2022-06-29 17:26:20|531.52|529.12|531.35|528.95|531.52|529.12|531.35|528.95|0
1656523590000|2022-06-29 17:26:30|531.52|529.12|531.18|528.78|531.52|529.12|531.18|528.78|0
1656523600000|2022-06-29 17:26:40|530.84|528.44|530.84|528.44|531.01|528.61|530.84|528.44|0
1656523610000|2022-06-29 17:26:50|530.5|528.1|530.5|528.1|530.5|528.1|530.5|528.1|0
1656523620000|2022-06-29 17:27:00|530.84|528.44|530.84|528.44|531.18|528.78|530.84|528.44|0
1656523630000|2022-06-29 17:27:10|530.5|528.1|531.01|528.61|531.01|528.61|530.15|527.75|0
1656523640000|2022-06-29 17:27:20|531.18|528.78|531.69|529.29|531.69|529.29|531.18|528.78|0
1656523650000|2022-06-29 17:27:30|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1656523660000|2022-06-29 17:27:40|531.69|529.29|531.87|529.47|531.87|529.47|531.69|529.29|0
1656523670000|2022-06-29 17:27:50|532.04|529.64|531.52|529.12|532.04|529.64|531.35|528.95|0
1656523680000|2022-06-29 17:28:00|531.69|529.29|531.61|529.21|531.69|529.29|531.52|529.12|0
1656523690000|2022-06-29 17:28:10|531.52|529.12|531.35|528.95|531.52|529.12|531.35|528.95|0
1656523700000|2022-06-29 17:28:20|531.18|528.78|531.01|528.61|531.18|528.78|531.01|528.61|0
1656523710000|2022-06-29 17:28:30|531.18|528.78|531.18|528.78|531.18|528.78|531.01|528.61|0
1656523720000|2022-06-29 17:28:40|531.35|528.95|529.81|527.41|531.35|528.95|529.64|527.24|0
1656523730000|2022-06-29 17:28:50|530.33|527.93|529.47|527.07|530.33|527.93|529.47|527.07|0
1656523740000|2022-06-29 17:29:00|529.64|527.24|529.81|527.41|529.81|527.41|529.64|527.24|0
1656523750000|2022-06-29 17:29:10|529.64|527.24|528.62|526.22|529.64|527.24|528.62|526.22|0
1656523760000|2022-06-29 17:29:20|528.45|526.05|528.28|525.88|528.45|526.05|528.11|525.71|0
1656523770000|2022-06-29 17:29:30|528.11|525.71|527.08|524.68|528.28|525.88|527.08|524.68|0
1656523780000|2022-06-29 17:29:40|526.74|524.34|526.06|523.66|526.74|524.34|526.06|523.66|0
1656523790000|2022-06-29 17:29:50|526.57|524.17|527.08|524.68|527.08|524.68|526.57|524.17|0
1656523800000|2022-06-29 17:30:00|527.25|524.85|527.93|525.53|527.93|525.53|526.91|524.51|0
1656523810000|2022-06-29 17:30:10|527.42|525.02|527.76|525.36|527.76|525.36|527.42|525.02|0
1656523820000|2022-06-29 17:30:20|527.93|525.53|528.1|525.7|528.28|525.88|527.93|525.53|0
1656523830000|2022-06-29 17:30:30|527.76|525.36|527.42|525.02|527.76|525.36|527.42|525.02|0
1656523840000|2022-06-29 17:30:40|526.74|524.34|526.83|524.43|526.83|524.43|526.57|524.17|0
1656523850000|2022-06-29 17:30:50|526.57|524.17|526.4|524|526.57|524.17|526.4|524|0
1656523860000|2022-06-29 17:31:00|526.57|524.17|527.42|525.02|527.42|525.02|526.57|524.17|0
1656523870000|2022-06-29 17:31:10|528.1|525.7|528.19|525.79|528.28|525.88|528.1|525.7|0
1656523880000|2022-06-29 17:31:20|528.62|526.22|528.45|526.05|528.62|526.22|528.45|526.05|0
1656523890000|2022-06-29 17:31:30|528.62|526.22|528.45|526.05|528.62|526.22|528.45|526.05|0
1656523900000|2022-06-29 17:31:40|528.62|526.22|527.85|525.45|528.62|526.22|527.85|525.45|0
1656523910000|2022-06-29 17:31:50|528.19|525.79|528.27|525.87|528.27|525.87|528.1|525.7|0
1656523920000|2022-06-29 17:32:00|528.79|526.39|528.79|526.39|528.79|526.39|528.79|526.39|0
1656523930000|2022-06-29 17:32:10|528.96|526.56|529.64|527.24|529.64|527.24|528.96|526.56|0
1656523940000|2022-06-29 17:32:20|529.81|527.41|529.3|526.9|529.98|527.58|529.3|526.9|0
1656523950000|2022-06-29 17:32:30|528.96|526.56|528.79|526.39|529.13|526.73|528.79|526.39|0
1656523960000|2022-06-29 17:32:40|528.96|526.56|528.45|526.05|528.96|526.56|528.45|526.05|0
1656523970000|2022-06-29 17:32:50|528.27|525.87|528.45|526.05|528.45|526.05|528.1|525.7|0
1656523980000|2022-06-29 17:33:00|528.27|525.87|528.1|525.7|528.45|526.05|528.1|525.7|0
1656523990000|2022-06-29 17:33:10|528.27|525.87|528.79|526.39|528.79|526.39|528.27|525.87|0
1656524000000|2022-06-29 17:33:20|528.62|526.22|529.13|526.73|529.13|526.73|528.27|525.87|0
1656524010000|2022-06-29 17:33:30|528.96|526.56|528.45|526.05|528.96|526.56|528.45|526.05|0
1656524020000|2022-06-29 17:33:40|528.44|526.04|528.62|526.22|528.62|526.22|528.27|525.87|0
1656524030000|2022-06-29 17:33:50|529.81|527.41|529.13|526.73|529.81|527.41|529.13|526.73|0
1656524040000|2022-06-29 17:34:00|528.96|526.56|528.79|526.39|528.96|526.56|528.62|526.22|0
1656524050000|2022-06-29 17:34:10|528.96|526.56|529.13|526.73|529.13|526.73|528.79|526.39|0
1656524060000|2022-06-29 17:34:20|529.3|526.9|528.62|526.22|529.3|526.9|528.62|526.22|0
1656524070000|2022-06-29 17:34:30|528.7|526.3|528.62|526.22|528.79|526.39|528.62|526.22|0
1656524080000|2022-06-29 17:34:40|528.44|526.04|527.93|525.53|528.44|526.04|527.93|525.53|0
1656524090000|2022-06-29 17:34:50|528.1|525.7|528.27|525.87|528.44|526.04|528.1|525.7|0
1656524100000|2022-06-29 17:35:00|528.1|525.7|527.93|525.53|528.1|525.7|527.93|525.53|0
1656524110000|2022-06-29 17:35:10|527.59|525.19|528.1|525.7|528.1|525.7|527.59|525.19|0
1656524120000|2022-06-29 17:35:20|527.76|525.36|527.59|525.19|527.76|525.36|527.59|525.19|0
1656524130000|2022-06-29 17:35:30|527.08|524.68|527.59|525.19|527.76|525.36|527.08|524.68|0
1656524140000|2022-06-29 17:35:40|527.25|524.85|527.42|525.02|527.42|525.02|527.25|524.85|0
1656524150000|2022-06-29 17:35:50|527.25|524.85|527.25|524.85|527.25|524.85|527.25|524.85|0
1656524160000|2022-06-29 17:36:00|527.42|525.02|527.08|524.68|527.42|525.02|527.08|524.68|0
1656524170000|2022-06-29 17:36:10|526.91|524.51|526.91|524.51|526.91|524.51|526.74|524.34|0
1656524180000|2022-06-29 17:36:20|526.74|524.34|526.66|524.26|526.91|524.51|526.66|524.26|0
1656524190000|2022-06-29 17:36:30|526.4|524|526.4|524|526.57|524.17|526.23|523.83|0
1656524200000|2022-06-29 17:36:40|526.06|523.66|525.98|523.58|526.06|523.66|525.89|523.49|0
1656524210000|2022-06-29 17:36:50|525.72|523.32|525.89|523.49|525.89|523.49|525.72|523.32|0
1656524220000|2022-06-29 17:37:00|525.72|523.32|525.21|522.81|525.72|523.32|525.21|522.81|0
1656524230000|2022-06-29 17:37:10|525.38|522.98|525.21|522.81|525.38|522.98|525.21|522.81|0
1656524240000|2022-06-29 17:37:20|525.04|522.64|525.72|523.32|525.89|523.49|525.04|522.64|0
1656524250000|2022-06-29 17:37:30|525.55|523.15|525.38|522.98|525.55|523.15|525.21|522.81|0
1656524260000|2022-06-29 17:37:40|525.21|522.81|525.21|522.81|525.38|522.98|525.21|522.81|0
1656524270000|2022-06-29 17:37:50|524.96|522.56|524.87|522.47|525.04|522.64|524.87|522.47|0
1656524280000|2022-06-29 17:38:00|525.04|522.64|525.38|522.98|525.38|522.98|525.04|522.64|0
1656524290000|2022-06-29 17:38:10|525.21|522.81|525.55|523.15|525.55|523.15|525.21|522.81|0
1656524300000|2022-06-29 17:38:20|525.38|522.98|525.21|522.81|525.38|522.98|525.04|522.64|0
1656524310000|2022-06-29 17:38:30|525.55|523.15|525.38|522.98|525.55|523.15|525.38|522.98|0
1656524320000|2022-06-29 17:38:40|525.55|523.15|525.38|522.98|525.55|523.15|525.38|522.98|0
1656524330000|2022-06-29 17:38:50|525.13|522.73|525.04|522.64|525.21|522.81|525.04|522.64|0
1656524340000|2022-06-29 17:39:00|524.87|522.47|525.21|522.81|525.21|522.81|524.87|522.47|0
1656524350000|2022-06-29 17:39:10|525.38|522.98|525.04|522.64|525.55|523.15|525.04|522.64|0
1656524360000|2022-06-29 17:39:20|525.21|522.81|524.96|522.56|525.21|522.81|524.87|522.47|0
1656524370000|2022-06-29 17:39:30|524.87|522.47|524.87|522.47|524.87|522.47|524.7|522.3|0
1656524380000|2022-06-29 17:39:40|524.7|522.3|524.53|522.13|524.7|522.3|524.53|522.13|0
1656524390000|2022-06-29 17:39:50|524.36|521.96|524.87|522.47|524.87|522.47|524.36|521.96|0
1656524400000|2022-06-29 17:40:00|525.04|522.64|525.04|522.64|525.04|522.64|524.87|522.47|0
1656524410000|2022-06-29 17:40:10|524.87|522.47|525.04|522.64|525.04|522.64|524.87|522.47|0
1656524420000|2022-06-29 17:40:20|525.21|522.81|525.21|522.81|525.55|523.15|525.21|522.81|0
1656524430000|2022-06-29 17:40:30|524.87|522.47|524.36|521.96|524.87|522.47|524.36|521.96|0
1656524440000|2022-06-29 17:40:40|524.53|522.13|524.36|521.96|524.53|522.13|524.36|521.96|0
1656524450000|2022-06-29 17:40:50|524.53|522.13|524.36|521.96|524.53|522.13|523.68|521.28|0
1656524460000|2022-06-29 17:41:00|523.68|521.28|524.19|521.79|524.19|521.79|523.68|521.28|0
1656524470000|2022-06-29 17:41:10|523.85|521.45|524.02|521.62|524.02|521.62|523.85|521.45|0
1656524480000|2022-06-29 17:41:20|524.19|521.79|523.68|521.28|524.19|521.79|523.68|521.28|0
1656524490000|2022-06-29 17:41:30|524.02|521.62|524.53|522.13|524.53|522.13|524.02|521.62|0
1656524500000|2022-06-29 17:41:40|524.7|522.3|524.7|522.3|524.7|522.3|524.53|522.13|0
1656524510000|2022-06-29 17:41:50|524.53|522.13|524.02|521.62|524.53|522.13|524.02|521.62|0
1656524520000|2022-06-29 17:42:00|524.36|521.96|524.53|522.13|524.53|522.13|524.36|521.96|0
1656524530000|2022-06-29 17:42:10|524.19|521.79|523.34|520.94|524.19|521.79|523.34|520.94|0
1656524540000|2022-06-29 17:42:20|523.51|521.11|523.51|521.11|523.68|521.28|523.34|520.94|0
1656524550000|2022-06-29 17:42:30|523.34|520.94|523.17|520.77|523.34|520.94|523|520.6|0
1656524560000|2022-06-29 17:42:40|523.34|520.94|523.51|521.11|523.51|521.11|523.34|520.94|0
1656524570000|2022-06-29 17:42:50|523.68|521.28|522.83|520.43|523.68|521.28|522.83|520.43|0
1656524580000|2022-06-29 17:43:00|522.66|520.26|522.66|520.26|522.66|520.26|522.49|520.09|0
1656524590000|2022-06-29 17:43:10|522.49|520.09|523|520.6|523|520.6|522.49|520.09|0
1656524600000|2022-06-29 17:43:20|523.17|520.77|522.83|520.43|523.17|520.77|522.83|520.43|0
1656524610000|2022-06-29 17:43:30|522.66|520.26|522.49|520.09|522.83|520.43|522.49|520.09|0
1656524620000|2022-06-29 17:43:40|522.32|519.92|522.66|520.26|522.66|520.26|522.32|519.92|0
1656524630000|2022-06-29 17:43:50|522.83|520.43|522.32|519.92|522.83|520.43|522.32|519.92|0
1656524640000|2022-06-29 17:44:00|522.49|520.09|522.83|520.43|523.17|520.77|522.49|520.09|0
1656524650000|2022-06-29 17:44:10|523.17|520.77|523|520.6|523.17|520.77|522.58|520.18|0
1656524660000|2022-06-29 17:44:20|522.66|520.26|523|520.6|523|520.6|522.66|520.26|0
1656524670000|2022-06-29 17:44:30|523.34|520.94|523.17|520.77|523.34|520.94|523|520.6|0
1656524680000|2022-06-29 17:44:40|523|520.6|523|520.6|523|520.6|522.83|520.43|0
1656524690000|2022-06-29 17:44:50|522.83|520.43|522.66|520.26|522.83|520.43|522.66|520.26|0
1656524700000|2022-06-29 17:45:00|522.15|519.75|522.83|520.43|523.17|520.77|522.15|519.75|0
1656524710000|2022-06-29 17:45:10|523|520.6|522.83|520.43|523.34|520.94|522.83|520.43|0
1656524720000|2022-06-29 17:45:20|521.98|519.58|521.98|519.58|522.32|519.92|521.81|519.41|0
1656524730000|2022-06-29 17:45:30|521.81|519.41|521.98|519.58|521.98|519.58|521.81|519.41|0
1656524740000|2022-06-29 17:45:40|521.81|519.41|523|520.6|523|520.6|521.81|519.41|0
1656524750000|2022-06-29 17:45:50|522.83|520.43|522.83|520.43|522.83|520.43|522.66|520.26|0
1656524760000|2022-06-29 17:46:00|522.66|520.26|522.83|520.43|522.83|520.43|522.66|520.26|0
1656524770000|2022-06-29 17:46:10|523|520.6|523|520.6|523|520.6|523|520.6|0
1656524780000|2022-06-29 17:46:20|522.83|520.43|523.17|520.77|523.17|520.77|522.83|520.43|0
1656524790000|2022-06-29 17:46:30|522.83|520.43|522.83|520.43|523|520.6|522.83|520.43|0
1656524800000|2022-06-29 17:46:40|523|520.6|523|520.6|523.34|520.94|523|520.6|0
1656524810000|2022-06-29 17:46:50|522.83|520.43|523.17|520.77|523.17|520.77|522.83|520.43|0
1656524820000|2022-06-29 17:47:00|523|520.6|523.17|520.77|523.17|520.77|523|520.6|0
1656524830000|2022-06-29 17:47:10|523|520.6|522.49|520.09|523|520.6|522.49|520.09|0
1656524840000|2022-06-29 17:47:20|522.66|520.26|523|520.6|523.17|520.77|522.66|520.26|0
1656524850000|2022-06-29 17:47:30|523.17|520.77|523.34|520.94|523.34|520.94|523.17|520.77|0
1656524860000|2022-06-29 17:47:40|523.51|521.11|523.51|521.11|523.51|521.11|523.34|520.94|0
1656524870000|2022-06-29 17:47:50|523.68|521.28|523.34|520.94|523.68|521.28|523.34|520.94|0
1656524880000|2022-06-29 17:48:00|523.51|521.11|523.26|520.86|523.51|521.11|523.17|520.77|0
1656524890000|2022-06-29 17:48:10|523.34|520.94|523.68|521.28|523.68|521.28|523.34|520.94|0
1656524900000|2022-06-29 17:48:20|523.59|521.19|523.68|521.28|523.68|521.28|523.51|521.11|0
1656524910000|2022-06-29 17:48:30|523.51|521.11|523.34|520.94|523.51|521.11|523.17|520.77|0
1656524920000|2022-06-29 17:48:40|523.51|521.11|523.68|521.28|523.68|521.28|523.51|521.11|0
1656524930000|2022-06-29 17:48:50|523.85|521.45|524.01|521.61|524.01|521.61|523.85|521.45|0
1656524940000|2022-06-29 17:49:00|524.18|521.78|523.85|521.45|524.18|521.78|523.85|521.45|0
1656524950000|2022-06-29 17:49:10|523.68|521.28|524.01|521.61|524.01|521.61|523.68|521.28|0
1656524960000|2022-06-29 17:49:20|523.85|521.45|523.85|521.45|524.01|521.61|523.85|521.45|0
1656524970000|2022-06-29 17:49:30|523.68|521.28|523.68|521.28|523.85|521.45|523.68|521.28|0
1656524980000|2022-06-29 17:49:40|524.01|521.61|523.68|521.28|524.01|521.61|523.68|521.28|0
1656524990000|2022-06-29 17:49:50|524.01|521.61|523.84|521.44|524.01|521.61|523.68|521.28|0
1656525000000|2022-06-29 17:50:00|523.51|521.11|523.51|521.11|523.51|521.11|523.34|520.94|0
1656525010000|2022-06-29 17:50:10|524.01|521.61|523.34|520.94|524.01|521.61|523.34|520.94|0
1656525020000|2022-06-29 17:50:20|523.59|521.19|523.34|520.94|523.59|521.19|523.34|520.94|0
1656525030000|2022-06-29 17:50:30|523.17|520.77|523.17|520.77|523.17|520.77|523.17|520.77|0
1656525040000|2022-06-29 17:50:40|523.34|520.94|521.64|519.24|523.34|520.94|521.64|519.24|0
1656525050000|2022-06-29 17:50:50|521.81|519.41|521.98|519.58|521.98|519.58|521.81|519.41|0
1656525060000|2022-06-29 17:51:00|521.64|519.24|521.47|519.07|521.81|519.41|521.47|519.07|0
1656525070000|2022-06-29 17:51:10|521.3|518.9|521.47|519.07|521.47|519.07|521.3|518.9|0
1656525080000|2022-06-29 17:51:20|521.3|518.9|521.47|519.07|521.47|519.07|521.3|518.9|0
1656525090000|2022-06-29 17:51:30|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1656525100000|2022-06-29 17:51:40|522.32|519.92|521.9|519.5|522.32|519.92|521.9|519.5|0
1656525110000|2022-06-29 17:51:50|522.15|519.75|522.49|520.09|522.49|520.09|522.15|519.75|0
1656525120000|2022-06-29 17:52:00|522.32|519.92|522.66|520.26|522.66|520.26|522.32|519.92|0
1656525130000|2022-06-29 17:52:10|522.49|520.09|522.66|520.26|522.66|520.26|522.49|520.09|0
1656525140000|2022-06-29 17:52:20|522.49|520.09|522.32|519.92|522.66|520.26|522.32|519.92|0
1656525150000|2022-06-29 17:52:30|522.49|520.09|521.98|519.58|522.49|520.09|521.98|519.58|0
1656525160000|2022-06-29 17:52:40|522.15|519.75|522.32|519.92|522.32|519.92|522.15|519.75|0
1656525170000|2022-06-29 17:52:50|522.66|520.26|523|520.6|523|520.6|522.66|520.26|0
1656525180000|2022-06-29 17:53:00|523.17|520.77|522.91|520.51|523.17|520.77|522.91|520.51|0
1656525190000|2022-06-29 17:53:10|522.66|520.26|522.66|520.26|522.66|520.26|522.66|520.26|0
1656525200000|2022-06-29 17:53:20|522.32|519.92|522.15|519.75|522.49|520.09|522.15|519.75|0
1656525210000|2022-06-29 17:53:30|522.32|519.92|522.32|519.92|522.41|520.01|522.15|519.75|0
1656525220000|2022-06-29 17:53:40|522.15|519.75|521.98|519.58|522.15|519.75|521.98|519.58|0
1656525230000|2022-06-29 17:53:50|522.32|519.92|522.32|519.92|522.32|519.92|522.15|519.75|0
1656525240000|2022-06-29 17:54:00|521.98|519.58|522.15|519.75|522.32|519.92|521.98|519.58|0
1656525250000|2022-06-29 17:54:10|521.81|519.41|521.98|519.58|522.15|519.75|521.81|519.41|0
1656525260000|2022-06-29 17:54:20|521.81|519.41|521.98|519.58|522.15|519.75|521.81|519.41|0
1656525270000|2022-06-29 17:54:30|521.81|519.41|522.15|519.75|522.32|519.92|521.81|519.41|0
1656525280000|2022-06-29 17:54:40|522.49|520.09|522.15|519.75|522.49|520.09|522.15|519.75|0
1656525290000|2022-06-29 17:54:50|521.98|519.58|521.98|519.58|521.98|519.58|521.98|519.58|0
1656525300000|2022-06-29 17:55:00|521.81|519.41|521.64|519.24|521.81|519.41|521.64|519.24|0
1656525310000|2022-06-29 17:55:10|520.96|518.56|520.79|518.39|520.96|518.56|520.79|518.39|0
1656525320000|2022-06-29 17:55:20|520.96|518.56|520.29|517.89|521.3|518.9|520.29|517.89|0
1656525330000|2022-06-29 17:55:30|521.3|518.9|520.62|518.22|521.3|518.9|520.46|518.06|0
1656525340000|2022-06-29 17:55:40|520.45|518.05|519.95|517.55|520.45|518.05|519.95|517.55|0
1656525350000|2022-06-29 17:55:50|520.12|517.72|520.79|518.39|520.79|518.39|520.12|517.72|0
1656525360000|2022-06-29 17:56:00|520.45|518.05|520.96|518.56|521.13|518.73|520.45|518.05|0
1656525370000|2022-06-29 17:56:10|521.13|518.73|520.96|518.56|521.13|518.73|520.79|518.39|0
1656525380000|2022-06-29 17:56:20|521.13|518.73|520.79|518.39|521.13|518.73|520.79|518.39|0
1656525390000|2022-06-29 17:56:30|520.62|518.22|519.95|517.55|520.62|518.22|519.95|517.55|0
1656525400000|2022-06-29 17:56:40|520.12|517.72|519.95|517.55|520.12|517.72|519.95|517.55|0
1656525410000|2022-06-29 17:56:50|519.78|517.38|519.95|517.55|519.95|517.55|519.78|517.38|0
1656525420000|2022-06-29 17:57:00|519.78|517.38|519.78|517.38|519.78|517.38|519.61|517.21|0
1656525430000|2022-06-29 17:57:10|519.27|516.87|519.61|517.21|519.61|517.21|519.27|516.87|0
1656525440000|2022-06-29 17:57:20|519.78|517.38|519.87|517.47|520.04|517.64|519.78|517.38|0
1656525450000|2022-06-29 17:57:30|519.95|517.55|519.44|517.04|519.95|517.55|519.44|517.04|0
1656525460000|2022-06-29 17:57:40|519.61|517.21|519.44|517.04|519.61|517.21|519.44|517.04|0
1656525470000|2022-06-29 17:57:50|519.78|517.38|519.44|517.04|519.95|517.55|519.44|517.04|0
1656525480000|2022-06-29 17:58:00|519.61|517.21|519.44|517.04|519.78|517.38|519.44|517.04|0
1656525490000|2022-06-29 17:58:10|519.27|516.87|518.93|516.53|519.44|517.04|518.93|516.53|0
1656525500000|2022-06-29 17:58:20|518.77|516.37|518.93|516.53|518.93|516.53|518.77|516.37|0
1656525510000|2022-06-29 17:58:30|519.1|516.7|518.6|516.2|519.1|516.7|518.6|516.2|0
1656525520000|2022-06-29 17:58:40|518.76|516.36|518.43|516.03|518.76|516.36|518.43|516.03|0
1656525530000|2022-06-29 17:58:50|518.26|515.86|518.43|516.03|518.43|516.03|518.09|515.69|0
1656525540000|2022-06-29 17:59:00|518.26|515.86|518.09|515.69|518.43|516.03|518.09|515.69|0
1656525550000|2022-06-29 17:59:10|518.26|515.86|518.26|515.86|518.26|515.86|518.26|515.86|0
1656525560000|2022-06-29 17:59:20|518.09|515.69|518.26|515.86|518.26|515.86|518.09|515.69|0
1656525570000|2022-06-29 17:59:30|518.43|516.03|518.93|516.53|519.27|516.87|518.43|516.03|0
1656525580000|2022-06-29 17:59:40|519.1|516.7|519.27|516.87|519.27|516.87|519.1|516.7|0
1656525590000|2022-06-29 17:59:50|518.93|516.53|518.43|516.03|518.93|516.53|518.43|516.03|0
1656525600000|2022-06-29 18:00:00|518.51|516.11|519.27|516.87|519.44|517.04|518.51|516.11|0
1656525610000|2022-06-29 18:00:10|519.1|516.7|519.27|516.87|519.27|516.87|518.76|516.36|0
1656525620000|2022-06-29 18:00:20|519.1|516.7|518.76|516.36|519.1|516.7|518.43|516.03|0
1656525630000|2022-06-29 18:00:30|518.6|516.2|518.76|516.36|518.93|516.53|518.6|516.2|0
1656525640000|2022-06-29 18:00:40|519.27|516.87|518.6|516.2|519.27|516.87|518.6|516.2|0
1656525650000|2022-06-29 18:00:50|518.43|516.03|518.09|515.69|518.43|516.03|518.09|515.69|0
1656525660000|2022-06-29 18:01:00|517.84|515.44|517.58|515.18|517.92|515.52|517.58|515.18|0
1656525670000|2022-06-29 18:01:10|517.42|515.02|517.42|515.02|517.58|515.18|517.25|514.85|0
1656525680000|2022-06-29 18:01:20|517.25|514.85|517.17|514.77|517.25|514.85|517.08|514.68|0
1656525690000|2022-06-29 18:01:30|516.74|514.34|516.57|514.17|516.74|514.34|516.57|514.17|0
1656525700000|2022-06-29 18:01:40|517.08|514.68|516.91|514.51|517.42|515.02|516.91|514.51|0
1656525710000|2022-06-29 18:01:50|516.74|514.34|516.4|514|516.74|514.34|516.4|514|0
1656525720000|2022-06-29 18:02:00|516.07|513.67|516.24|513.84|516.24|513.84|515.9|513.5|0
1656525730000|2022-06-29 18:02:10|516.4|514|516.4|514|516.57|514.17|516.24|513.84|0
1656525740000|2022-06-29 18:02:20|516.07|513.67|514.89|512.49|516.07|513.67|514.89|512.49|0
1656525750000|2022-06-29 18:02:30|514.72|512.32|514.72|512.32|514.89|512.49|514.72|512.32|0
1656525760000|2022-06-29 18:02:40|514.89|512.49|514.89|512.49|514.89|512.49|514.72|512.32|0
1656525770000|2022-06-29 18:02:50|515.06|512.66|516.07|513.67|516.07|513.67|515.06|512.66|0
1656525780000|2022-06-29 18:03:00|515.56|513.16|515.4|513|515.73|513.33|515.4|513|0
1656525790000|2022-06-29 18:03:10|515.56|513.16|514.89|512.49|515.56|513.16|514.89|512.49|0
1656525800000|2022-06-29 18:03:20|515.06|512.66|515.06|512.66|515.06|512.66|514.89|512.49|0
1656525810000|2022-06-29 18:03:30|514.89|512.49|513.02|510.62|516.14|513.74|513.02|510.62|0
1656525820000|2022-06-29 18:03:40|512.51|510.11|513.19|510.79|513.36|510.96|512.51|510.11|0
1656525830000|2022-06-29 18:03:50|513.36|510.96|514.48|512.08|514.65|512.25|513.19|510.79|0
1656525840000|2022-06-29 18:04:00|513.98|511.58|514.31|511.91|514.31|511.91|513.98|511.58|0
1656525850000|2022-06-29 18:04:10|514.48|512.08|514.48|512.08|514.48|512.08|514.48|512.08|0
1656525860000|2022-06-29 18:04:20|514.31|511.91|514.65|512.25|514.82|512.42|514.31|511.91|0
1656525870000|2022-06-29 18:04:30|514.81|512.41|514.57|512.17|514.81|512.41|514.57|512.17|0
1656525880000|2022-06-29 18:04:40|514.31|511.91|514.23|511.83|514.31|511.91|514.14|511.74|0
1656525890000|2022-06-29 18:04:50|514.14|511.74|513.31|510.91|514.14|511.74|513.31|510.91|0
1656525900000|2022-06-29 18:05:00|513.47|511.07|513.31|510.91|513.47|511.07|513.14|510.74|0
1656525910000|2022-06-29 18:05:10|513.14|510.74|513.14|510.74|513.31|510.91|513.14|510.74|0
1656525920000|2022-06-29 18:05:20|513.31|510.91|513.14|510.74|513.31|510.91|513.14|510.74|0
1656525930000|2022-06-29 18:05:30|513.47|511.07|513.31|510.91|513.64|511.24|513.31|510.91|0
1656525940000|2022-06-29 18:05:40|513.47|511.07|514.14|511.74|514.14|511.74|513.47|511.07|0
1656525950000|2022-06-29 18:05:50|514.31|511.91|514.31|511.91|514.31|511.91|514.31|511.91|0
1656525960000|2022-06-29 18:06:00|514.48|512.08|513.81|511.41|514.48|512.08|513.81|511.41|0
1656525970000|2022-06-29 18:06:10|513.64|511.24|513.64|511.24|513.64|511.24|513.47|511.07|0
1656525980000|2022-06-29 18:06:20|513.81|511.41|513.64|511.24|513.81|511.41|513.64|511.24|0
1656525990000|2022-06-29 18:06:30|513.47|511.07|513.14|510.74|513.47|511.07|512.97|510.57|0
1656526000000|2022-06-29 18:06:40|512.97|510.57|513.14|510.74|513.14|510.74|512.97|510.57|0
1656526010000|2022-06-29 18:06:50|513.3|510.9|513.3|510.9|513.3|510.9|512.97|510.57|0
1656526020000|2022-06-29 18:07:00|513.64|511.24|513.3|510.9|513.64|511.24|513.3|510.9|0
1656526030000|2022-06-29 18:07:10|513.47|511.07|513.64|511.24|513.64|511.24|513.47|511.07|0
1656526040000|2022-06-29 18:07:20|513.47|511.07|513.81|511.41|513.81|511.41|513.47|511.07|0
1656526050000|2022-06-29 18:07:30|513.64|511.24|514.14|511.74|514.14|511.74|513.64|511.24|0
1656526060000|2022-06-29 18:07:40|514.48|512.08|515.15|512.75|515.15|512.75|514.48|512.08|0
1656526070000|2022-06-29 18:07:50|515.32|512.92|515.82|513.42|515.82|513.42|515.32|512.92|0
1656526080000|2022-06-29 18:08:00|515.49|513.09|515.82|513.42|515.82|513.42|515.49|513.09|0
1656526090000|2022-06-29 18:08:10|515.65|513.25|515.82|513.42|515.82|513.42|515.65|513.25|0
1656526100000|2022-06-29 18:08:20|515.91|513.51|515.82|513.42|515.99|513.59|515.65|513.25|0
1656526110000|2022-06-29 18:08:30|515.65|513.25|514.81|512.41|515.65|513.25|514.81|512.41|0
1656526120000|2022-06-29 18:08:40|514.98|512.58|514.98|512.58|514.98|512.58|514.81|512.41|0
1656526130000|2022-06-29 18:08:50|515.15|512.75|515.15|512.75|515.15|512.75|514.98|512.58|0
1656526140000|2022-06-29 18:09:00|514.98|512.58|515.32|512.92|515.32|512.92|514.98|512.58|0
1656526150000|2022-06-29 18:09:10|515.15|512.75|514.81|512.41|515.15|512.75|514.81|512.41|0
1656526160000|2022-06-29 18:09:20|514.48|512.08|515.32|512.92|515.32|512.92|514.48|512.08|0
1656526170000|2022-06-29 18:09:30|515.49|513.09|514.98|512.58|515.49|513.09|514.98|512.58|0
1656526180000|2022-06-29 18:09:40|514.81|512.41|514.81|512.41|514.81|512.41|514.65|512.25|0
1656526190000|2022-06-29 18:09:50|514.65|512.25|514.65|512.25|514.65|512.25|514.65|512.25|0
1656526200000|2022-06-29 18:10:00|514.48|512.08|515.32|512.92|515.32|512.92|514.48|512.08|0
1656526210000|2022-06-29 18:10:10|515.15|512.75|515.82|513.42|515.82|513.42|515.15|512.75|0
1656526220000|2022-06-29 18:10:20|515.99|513.59|515.99|513.59|515.99|513.59|515.82|513.42|0
1656526230000|2022-06-29 18:10:30|515.82|513.42|515.82|513.42|515.82|513.42|515.65|513.25|0
1656526240000|2022-06-29 18:10:40|515.99|513.59|515.65|513.25|515.99|513.59|515.65|513.25|0
1656526250000|2022-06-29 18:10:50|515.82|513.42|515.48|513.08|515.99|513.59|515.48|513.08|0
1656526260000|2022-06-29 18:11:00|515.32|512.92|515.65|513.25|515.65|513.25|515.32|512.92|0
1656526270000|2022-06-29 18:11:10|515.82|513.42|515.99|513.59|515.99|513.59|515.82|513.42|0
1656526280000|2022-06-29 18:11:20|515.82|513.42|515.99|513.59|516.16|513.76|515.82|513.42|0
1656526290000|2022-06-29 18:11:30|515.65|513.25|515.99|513.59|515.99|513.59|515.65|513.25|0
1656526300000|2022-06-29 18:11:40|516.16|513.76|515.99|513.59|516.32|513.92|515.99|513.59|0
1656526310000|2022-06-29 18:11:50|515.82|513.42|515.82|513.42|515.82|513.42|515.82|513.42|0
1656526320000|2022-06-29 18:12:00|515.24|512.84|515.65|513.25|515.65|513.25|515.24|512.84|0
1656526330000|2022-06-29 18:12:10|515.48|513.08|514.81|512.41|515.48|513.08|514.81|512.41|0
1656526340000|2022-06-29 18:12:20|514.64|512.24|514.81|512.41|514.98|512.58|514.64|512.24|0
1656526350000|2022-06-29 18:12:30|514.64|512.24|514.48|512.08|514.64|512.24|514.48|512.08|0
1656526360000|2022-06-29 18:12:40|514.31|511.91|514.14|511.74|514.31|511.91|514.14|511.74|0
1656526370000|2022-06-29 18:12:50|513.97|511.57|514.14|511.74|514.14|511.74|513.97|511.57|0
1656526380000|2022-06-29 18:13:00|513.97|511.57|514.48|512.08|514.48|512.08|513.97|511.57|0
1656526390000|2022-06-29 18:13:10|514.31|511.91|514.14|511.74|514.31|511.91|514.14|511.74|0
1656526400000|2022-06-29 18:13:20|513.97|511.57|514.14|511.74|514.14|511.74|513.97|511.57|0
1656526410000|2022-06-29 18:13:30|513.97|511.57|513.97|511.57|514.14|511.74|513.97|511.57|0
1656526420000|2022-06-29 18:13:40|514.31|511.91|513.81|511.41|514.31|511.91|513.81|511.41|0
1656526430000|2022-06-29 18:13:50|513.64|511.24|513.64|511.24|513.64|511.24|513.64|511.24|0
1656526440000|2022-06-29 18:14:00|513.81|511.41|513.97|511.57|514.14|511.74|513.64|511.24|0
1656526450000|2022-06-29 18:14:10|514.14|511.74|514.14|511.74|514.31|511.91|514.14|511.74|0
1656526460000|2022-06-29 18:14:20|514.4|512|514.48|512.08|514.48|512.08|514.31|511.91|0
1656526470000|2022-06-29 18:14:30|514.31|511.91|514.48|512.08|514.48|512.08|514.31|511.91|0
1656526480000|2022-06-29 18:14:40|514.64|512.24|514.64|512.24|514.64|512.24|514.64|512.24|0
1656526490000|2022-06-29 18:14:50|514.81|512.41|514.98|512.58|514.98|512.58|514.64|512.24|0
1656526500000|2022-06-29 18:15:00|515.15|512.75|515.32|512.92|515.32|512.92|514.98|512.58|0
1656526510000|2022-06-29 18:15:10|515.15|512.75|514.64|512.24|515.15|512.75|514.64|512.24|0
1656526520000|2022-06-29 18:15:20|515.15|512.75|514.64|512.24|515.32|512.92|514.64|512.24|0
1656526530000|2022-06-29 18:15:30|514.31|511.91|513.64|511.24|514.31|511.91|513.64|511.24|0
1656526540000|2022-06-29 18:15:40|513.8|511.4|513.97|511.57|513.97|511.57|513.8|511.4|0
1656526550000|2022-06-29 18:15:50|513.8|511.4|513.8|511.4|513.8|511.4|513.47|511.07|0
1656526560000|2022-06-29 18:16:00|513.47|511.07|513.64|511.24|513.64|511.24|513.47|511.07|0
1656526570000|2022-06-29 18:16:10|513.39|510.99|513.64|511.24|513.8|511.4|513.39|510.99|0
1656526580000|2022-06-29 18:16:20|513.47|511.07|513.8|511.4|513.8|511.4|513.47|511.07|0
1656526590000|2022-06-29 18:16:30|513.64|511.24|513.8|511.4|513.8|511.4|513.64|511.24|0
1656526600000|2022-06-29 18:16:40|513.47|511.07|513.13|510.73|513.47|511.07|513.13|510.73|0
1656526610000|2022-06-29 18:16:50|513.47|511.07|513.3|510.9|513.47|511.07|513.3|510.9|0
1656526620000|2022-06-29 18:17:00|513.13|510.73|513.3|510.9|513.3|510.9|513.13|510.73|0
1656526630000|2022-06-29 18:17:10|513.47|511.07|513.64|511.24|513.64|511.24|513.3|510.9|0
1656526640000|2022-06-29 18:17:20|513.8|511.4|514.48|512.08|514.48|512.08|513.8|511.4|0
1656526650000|2022-06-29 18:17:30|514.14|511.74|514.64|512.24|514.64|512.24|514.14|511.74|0
1656526660000|2022-06-29 18:17:40|514.48|512.08|514.64|512.24|514.64|512.24|514.31|511.91|0
1656526670000|2022-06-29 18:17:50|514.81|512.41|515.31|512.91|515.31|512.91|514.81|512.41|0
1656526680000|2022-06-29 18:18:00|515.15|512.75|515.15|512.75|515.15|512.75|514.98|512.58|0
1656526690000|2022-06-29 18:18:10|514.98|512.58|514.64|512.24|514.98|512.58|514.64|512.24|0
1656526700000|2022-06-29 18:18:20|514.56|512.16|514.31|511.91|514.56|512.16|514.31|511.91|0
1656526710000|2022-06-29 18:18:30|514.14|511.74|513.89|511.49|514.14|511.74|513.89|511.49|0
1656526720000|2022-06-29 18:18:40|514.14|511.74|513.8|511.4|514.14|511.74|513.8|511.4|0
1656526730000|2022-06-29 18:18:50|513.97|511.57|513.97|511.57|514.14|511.74|513.97|511.57|0
1656526740000|2022-06-29 18:19:00|514.14|511.74|514.14|511.74|514.31|511.91|514.14|511.74|0
1656526750000|2022-06-29 18:19:10|513.97|511.57|513.97|511.57|513.97|511.57|513.97|511.57|0
1656526760000|2022-06-29 18:19:20|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1656526770000|2022-06-29 18:19:30|513.64|511.24|514.47|512.07|514.47|512.07|513.64|511.24|0
1656526780000|2022-06-29 18:19:40|514.31|511.91|514.47|512.07|514.47|512.07|514.31|511.91|0
1656526790000|2022-06-29 18:19:50|514.56|512.16|515.15|512.75|515.15|512.75|514.47|512.07|0
1656526800000|2022-06-29 18:20:00|514.98|512.58|515.48|513.08|515.48|513.08|514.98|512.58|0
1656526810000|2022-06-29 18:20:10|515.31|512.91|515.65|513.25|515.65|513.25|515.31|512.91|0
1656526820000|2022-06-29 18:20:20|515.82|513.42|515.82|513.42|515.99|513.59|515.82|513.42|0
1656526830000|2022-06-29 18:20:30|516.32|513.92|516.83|514.43|516.83|514.43|516.32|513.92|0
1656526840000|2022-06-29 18:20:40|516.99|514.59|516.66|514.26|517.16|514.76|516.49|514.09|0
1656526850000|2022-06-29 18:20:50|516.32|513.92|516.49|514.09|516.83|514.43|516.32|513.92|0
1656526860000|2022-06-29 18:21:00|516.83|514.43|517.16|514.76|517.16|514.76|516.83|514.43|0
1656526870000|2022-06-29 18:21:10|516.99|514.59|517.16|514.76|517.33|514.93|516.99|514.59|0
1656526880000|2022-06-29 18:21:20|516.99|514.59|517.33|514.93|517.33|514.93|516.99|514.59|0
1656526890000|2022-06-29 18:21:30|517.5|515.1|517.33|514.93|517.5|515.1|517.16|514.76|0
1656526900000|2022-06-29 18:21:40|517.16|514.76|517.16|514.76|517.33|514.93|517.16|514.76|0
1656526910000|2022-06-29 18:21:50|517.67|515.27|517.16|514.76|517.84|515.44|517.16|514.76|0
1656526920000|2022-06-29 18:22:00|517.5|515.1|517.5|515.1|517.5|515.1|517.16|514.76|0
1656526930000|2022-06-29 18:22:10|517.33|514.93|517.5|515.1|517.67|515.27|517.33|514.93|0
1656526940000|2022-06-29 18:22:20|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1656526950000|2022-06-29 18:22:30|518|515.6|518.34|515.94|518.34|515.94|517.84|515.44|0
1656526960000|2022-06-29 18:22:40|518.17|515.77|517.67|515.27|518.17|515.77|517.67|515.27|0
1656526970000|2022-06-29 18:22:50|517.5|515.1|517.33|514.93|517.5|515.1|517.33|514.93|0
1656526980000|2022-06-29 18:23:00|517.84|515.44|517.67|515.27|517.84|515.44|517.5|515.1|0
1656526990000|2022-06-29 18:23:10|518|515.6|518.34|515.94|518.34|515.94|518|515.6|0
1656527000000|2022-06-29 18:23:20|518.17|515.77|518.17|515.77|518.17|515.77|518|515.6|0
1656527010000|2022-06-29 18:23:30|518|515.6|518|515.6|518|515.6|518|515.6|0
1656527020000|2022-06-29 18:23:40|517.84|515.44|517.67|515.27|517.84|515.44|517.67|515.27|0
1656527030000|2022-06-29 18:23:50|517.84|515.44|517.84|515.44|517.84|515.44|517.84|515.44|0
1656527040000|2022-06-29 18:24:00|518.17|515.77|518.51|516.11|518.51|516.11|518.17|515.77|0
1656527050000|2022-06-29 18:24:10|518.68|516.28|518.51|516.11|518.68|516.28|518.34|515.94|0
1656527060000|2022-06-29 18:24:20|518.34|515.94|518|515.6|518.68|516.28|518|515.6|0
1656527070000|2022-06-29 18:24:30|517.84|515.44|518.17|515.77|518.17|515.77|517.84|515.44|0
1656527080000|2022-06-29 18:24:40|518|515.6|518|515.6|518.17|515.77|518|515.6|0
1656527090000|2022-06-29 18:24:50|517.84|515.44|518|515.6|518|515.6|517.84|515.44|0
1656527100000|2022-06-29 18:25:00|517.84|515.44|518|515.6|518|515.6|517.84|515.44|0
1656527110000|2022-06-29 18:25:10|518.68|516.28|518.17|515.77|518.68|516.28|518.17|515.77|0
1656527120000|2022-06-29 18:25:20|518.34|515.94|518|515.6|518.34|515.94|518|515.6|0
1656527140000|2022-06-29 18:25:40|517.83|515.43|517.83|515.43|517.83|515.43|517.83|515.43|0
1656527150000|2022-06-29 18:25:50|517.67|515.27|518|515.6|518|515.6|517.67|515.27|0
1656527160000|2022-06-29 18:26:00|517.83|515.43|518|515.6|518|515.6|517.83|515.43|0
1656527170000|2022-06-29 18:26:10|518.17|515.77|518|515.6|518.17|515.77|518|515.6|0
1656527180000|2022-06-29 18:26:20|517.83|515.43|517.92|515.52|518|515.6|517.83|515.43|0
1656527190000|2022-06-29 18:26:30|517.83|515.43|518.17|515.77|518.17|515.77|517.83|515.43|0
1656527200000|2022-06-29 18:26:40|518.34|515.94|518.17|515.77|518.34|515.94|518.17|515.77|0
1656527210000|2022-06-29 18:26:50|518.34|515.94|518.17|515.77|518.68|516.28|518.17|515.77|0
1656527220000|2022-06-29 18:27:00|518|515.6|518.17|515.77|518.17|515.77|518|515.6|0
1656527230000|2022-06-29 18:27:10|518|515.6|518|515.6|518.26|515.86|518|515.6|0
1656527240000|2022-06-29 18:27:20|518.17|515.77|518.34|515.94|518.43|516.03|518.17|515.77|0
1656527250000|2022-06-29 18:27:30|518.51|516.11|517.67|515.27|518.85|516.45|517.67|515.27|0
1656527260000|2022-06-29 18:27:40|517.5|515.1|516.49|514.09|517.5|515.1|516.49|514.09|0
1656527270000|2022-06-29 18:27:50|516.66|514.26|516.49|514.09|516.82|514.42|516.49|514.09|0
1656527280000|2022-06-29 18:28:00|516.32|513.92|516.32|513.92|516.32|513.92|516.32|513.92|0
1656527290000|2022-06-29 18:28:10|516.15|513.75|516.15|513.75|516.32|513.92|516.15|513.75|0
1656527300000|2022-06-29 18:28:20|516.32|513.92|515.98|513.58|516.32|513.92|515.81|513.41|0
1656527310000|2022-06-29 18:28:30|515.81|513.41|515.81|513.41|515.81|513.41|515.65|513.25|0
1656527320000|2022-06-29 18:28:40|516.15|513.75|515.98|513.58|516.15|513.75|515.81|513.41|0
1656527330000|2022-06-29 18:28:50|516.15|513.75|515.65|513.25|516.15|513.75|515.48|513.08|0
1656527340000|2022-06-29 18:29:00|515.48|513.08|515.81|513.41|515.98|513.58|515.48|513.08|0
1656527350000|2022-06-29 18:29:10|515.65|513.25|515.48|513.08|515.65|513.25|514.81|512.41|0
1656527360000|2022-06-29 18:29:20|515.65|513.25|515.81|513.41|515.81|513.41|515.48|513.08|0
1656527370000|2022-06-29 18:29:30|515.65|513.25|515.81|513.41|515.81|513.41|515.31|512.91|0
1656527380000|2022-06-29 18:29:40|515.98|513.58|515.81|513.41|515.98|513.58|515.81|513.41|0
1656527390000|2022-06-29 18:29:50|515.65|513.25|515.81|513.41|515.81|513.41|515.65|513.25|0
1656527400000|2022-06-29 18:30:00|515.48|513.08|515.65|513.25|515.98|513.58|515.48|513.08|0
1656527410000|2022-06-29 18:30:10|515.14|512.74|515.31|512.91|515.31|512.91|515.14|512.74|0
1656527420000|2022-06-29 18:30:20|515.48|513.08|515.98|513.58|515.98|513.58|515.48|513.08|0
1656527430000|2022-06-29 18:30:30|515.81|513.41|516.32|513.92|516.32|513.92|515.81|513.41|0
1656527440000|2022-06-29 18:30:40|516.65|514.25|517.66|515.26|518|515.6|516.65|514.25|0
1656527450000|2022-06-29 18:30:50|518.17|515.77|518|515.6|518.17|515.77|518|515.6|0
1656527460000|2022-06-29 18:31:00|518.17|515.77|518.51|516.11|518.51|516.11|517.83|515.43|0
1656527470000|2022-06-29 18:31:10|518.34|515.94|518.26|515.86|518.68|516.28|518.17|515.77|0
1656527480000|2022-06-29 18:31:20|517.83|515.43|517.83|515.43|518|515.6|517.83|515.43|0
1656527490000|2022-06-29 18:31:30|517.58|515.18|517.83|515.43|518|515.6|517.58|515.18|0
1656527500000|2022-06-29 18:31:40|517.66|515.26|517.5|515.1|517.66|515.26|517.5|515.1|0
1656527510000|2022-06-29 18:31:50|517.42|515.02|517.33|514.93|517.42|515.02|517.33|514.93|0
1656527520000|2022-06-29 18:32:00|517.16|514.76|517.5|515.1|517.5|515.1|517.16|514.76|0
1656527530000|2022-06-29 18:32:10|517.33|514.93|518.17|515.77|518.17|515.77|517.33|514.93|0
1656527540000|2022-06-29 18:32:20|517.83|515.43|518.17|515.77|518.26|515.86|517.83|515.43|0
1656527550000|2022-06-29 18:32:30|518.26|515.86|518.17|515.77|518.26|515.86|518|515.6|0
1656527560000|2022-06-29 18:32:40|518|515.6|518.68|516.28|518.68|516.28|518|515.6|0
1656527570000|2022-06-29 18:32:50|518.51|516.11|518.34|515.94|518.51|516.11|518.34|515.94|0
1656527580000|2022-06-29 18:33:00|518.68|516.28|519.18|516.78|519.18|516.78|518.68|516.28|0
1656527590000|2022-06-29 18:33:10|519.01|516.61|519.52|517.12|519.52|517.12|519.01|516.61|0
1656527600000|2022-06-29 18:33:20|519.35|516.95|518.67|516.27|519.35|516.95|518.67|516.27|0
1656527610000|2022-06-29 18:33:30|518.84|516.44|517.66|515.26|518.84|516.44|517.66|515.26|0
1656527620000|2022-06-29 18:33:40|517.75|515.35|518|515.6|518|515.6|517.66|515.26|0
1656527630000|2022-06-29 18:33:50|518.17|515.77|518.17|515.77|518.51|516.11|518.17|515.77|0
1656527640000|2022-06-29 18:34:00|518.26|515.86|518.51|516.11|518.51|516.11|518.26|515.86|0
1656527650000|2022-06-29 18:34:10|518.34|515.94|518.34|515.94|518.34|515.94|518.34|515.94|0
1656527660000|2022-06-29 18:34:20|518.17|515.77|518.17|515.77|518.17|515.77|517.83|515.43|0
1656527670000|2022-06-29 18:34:30|518.51|516.11|518.84|516.44|518.84|516.44|518.51|516.11|0
1656527680000|2022-06-29 18:34:40|518.76|516.36|518.51|516.11|518.84|516.44|518.51|516.11|0
1656527690000|2022-06-29 18:34:50|518.34|515.94|518.17|515.77|518.51|516.11|518.17|515.77|0
1656527700000|2022-06-29 18:35:00|518|515.6|519.18|516.78|519.18|516.78|518|515.6|0
1656527710000|2022-06-29 18:35:10|519.35|516.95|519.35|516.95|519.69|517.29|519.35|516.95|0
1656527720000|2022-06-29 18:35:20|519.52|517.12|519.61|517.21|519.61|517.21|519.52|517.12|0
1656527730000|2022-06-29 18:35:30|519.52|517.12|519.35|516.95|519.52|517.12|519.35|516.95|0
1656527740000|2022-06-29 18:35:40|519.52|517.12|519.86|517.46|519.86|517.46|519.52|517.12|0
1656527750000|2022-06-29 18:35:50|519.69|517.29|520.02|517.62|520.02|517.62|519.69|517.29|0
1656527760000|2022-06-29 18:36:00|519.86|517.46|519.69|517.29|519.86|517.46|519.69|517.29|0
1656527770000|2022-06-29 18:36:10|519.52|517.12|519.35|516.95|519.52|517.12|519.35|516.95|0
1656527780000|2022-06-29 18:36:20|519.69|517.29|518.84|516.44|519.69|517.29|518.51|516.11|0
1656527790000|2022-06-29 18:36:30|519.18|516.78|519.01|516.61|519.18|516.78|519.01|516.61|0
1656527800000|2022-06-29 18:36:40|518.84|516.44|519.01|516.61|519.01|516.61|518.76|516.36|0
1656527810000|2022-06-29 18:36:50|519.18|516.78|518.76|516.36|519.69|517.29|518.76|516.36|0
1656527820000|2022-06-29 18:37:00|518.59|516.19|518.76|516.36|518.76|516.36|518.59|516.19|0
1656527830000|2022-06-29 18:37:10|518.93|516.53|519.1|516.7|519.27|516.87|518.93|516.53|0
1656527840000|2022-06-29 18:37:20|518.76|516.36|519.19|516.79|519.27|516.87|518.76|516.36|0
1656527850000|2022-06-29 18:37:30|519.27|516.87|519.44|517.04|519.44|517.04|519.27|516.87|0
1656527860000|2022-06-29 18:37:40|519.27|516.87|519.52|517.12|519.52|517.12|519.27|516.87|0
1656527870000|2022-06-29 18:37:50|519.27|516.87|519.61|517.21|519.61|517.21|519.27|516.87|0
1656527880000|2022-06-29 18:38:00|519.77|517.37|519.1|516.7|519.94|517.54|519.1|516.7|0
1656527890000|2022-06-29 18:38:10|519.44|517.04|519.44|517.04|519.44|517.04|519.44|517.04|0
1656527900000|2022-06-29 18:38:20|518.85|516.45|518.93|516.53|519.1|516.7|518.85|516.45|0
1656527910000|2022-06-29 18:38:30|518.76|516.36|518.93|516.53|518.93|516.53|518.76|516.36|0
1656527920000|2022-06-29 18:38:40|518.76|516.36|519.1|516.7|519.1|516.7|518.76|516.36|0
1656527930000|2022-06-29 18:38:50|518.93|516.53|518.93|516.53|518.93|516.53|518.93|516.53|0
1656527940000|2022-06-29 18:39:00|519.27|516.87|519.27|516.87|519.27|516.87|519.1|516.7|0
1656527950000|2022-06-29 18:39:10|519.52|517.12|519.44|517.04|519.52|517.12|519.44|517.04|0
1656527960000|2022-06-29 18:39:20|519.77|517.37|519.44|517.04|519.94|517.54|519.44|517.04|0
1656527970000|2022-06-29 18:39:30|519.77|517.37|519.77|517.37|519.77|517.37|519.61|517.21|0
1656527980000|2022-06-29 18:39:40|519.86|517.46|519.94|517.54|519.94|517.54|519.77|517.37|0
1656527990000|2022-06-29 18:39:50|520.11|517.71|520.11|517.71|520.28|517.88|519.94|517.54|0
1656528000000|2022-06-29 18:40:00|520.28|517.88|520.28|517.88|520.28|517.88|520.11|517.71|0
1656528010000|2022-06-29 18:40:10|520.11|517.71|520.2|517.8|520.28|517.88|520.11|517.71|0
1656528020000|2022-06-29 18:40:20|520.11|517.71|519.77|517.37|520.11|517.71|519.77|517.37|0
1656528030000|2022-06-29 18:40:30|519.44|517.04|519.77|517.37|519.77|517.37|519.44|517.04|0
1656528040000|2022-06-29 18:40:40|519.94|517.54|519.94|517.54|519.94|517.54|519.94|517.54|0
1656528050000|2022-06-29 18:40:50|520.11|517.71|520.79|518.39|520.79|518.39|520.11|517.71|0
1656528060000|2022-06-29 18:41:00|520.96|518.56|521.13|518.73|521.13|518.73|520.96|518.56|0
1656528070000|2022-06-29 18:41:10|521.47|519.07|522.65|520.25|522.65|520.25|521.47|519.07|0
1656528080000|2022-06-29 18:41:20|522.48|520.08|522.31|519.91|522.48|520.08|522.31|519.91|0
1656528090000|2022-06-29 18:41:30|522.65|520.25|522.48|520.08|522.65|520.25|522.48|520.08|0
1656528100000|2022-06-29 18:41:40|522.99|520.59|522.82|520.42|522.99|520.59|522.82|520.42|0
1656528110000|2022-06-29 18:41:50|522.99|520.59|522.48|520.08|522.99|520.59|522.31|519.91|0
1656528120000|2022-06-29 18:42:00|522.31|519.91|522.99|520.59|522.99|520.59|522.31|519.91|0
1656528130000|2022-06-29 18:42:10|523.16|520.76|522.82|520.42|523.33|520.93|522.82|520.42|0
1656528140000|2022-06-29 18:42:20|523.67|521.27|523.33|520.93|523.67|521.27|523.16|520.76|0
1656528150000|2022-06-29 18:42:30|523.16|520.76|523.16|520.76|523.33|520.93|523.16|520.76|0
1656528160000|2022-06-29 18:42:40|522.99|520.59|522.65|520.25|522.99|520.59|522.65|520.25|0
1656528170000|2022-06-29 18:42:50|522.48|520.08|522.65|520.25|522.65|520.25|522.48|520.08|0
1656528180000|2022-06-29 18:43:00|522.82|520.42|522.82|520.42|522.99|520.59|522.82|520.42|0
1656528190000|2022-06-29 18:43:10|522.65|520.25|522.65|520.25|522.82|520.42|522.65|520.25|0
1656528200000|2022-06-29 18:43:20|522.82|520.42|522.48|520.08|522.82|520.42|522.48|520.08|0
1656528210000|2022-06-29 18:43:30|522.31|519.91|522.48|520.08|522.48|520.08|522.31|519.91|0
1656528220000|2022-06-29 18:43:40|522.65|520.25|522.65|520.25|522.65|520.25|522.48|520.08|0
1656528230000|2022-06-29 18:43:50|522.82|520.42|523.16|520.76|523.16|520.76|522.82|520.42|0
1656528240000|2022-06-29 18:44:00|523.5|521.1|523.33|520.93|523.5|521.1|523.33|520.93|0
1656528250000|2022-06-29 18:44:10|522.82|520.42|522.99|520.59|523.16|520.76|522.82|520.42|0
1656528260000|2022-06-29 18:44:20|523.16|520.76|523.5|521.1|523.5|521.1|523.16|520.76|0
1656528270000|2022-06-29 18:44:30|523.67|521.27|523.67|521.27|523.67|521.27|523.5|521.1|0
1656528280000|2022-06-29 18:44:40|523.84|521.44|523.67|521.27|523.84|521.44|523.67|521.27|0
1656528290000|2022-06-29 18:44:50|523.84|521.44|523.84|521.44|523.84|521.44|523.84|521.44|0
1656528300000|2022-06-29 18:45:00|524.52|522.12|524.01|521.61|524.52|522.12|524.01|521.61|0
1656528310000|2022-06-29 18:45:10|523.33|520.93|523.84|521.44|524.01|521.61|523.33|520.93|0
1656528320000|2022-06-29 18:45:20|523.67|521.27|524.01|521.61|524.18|521.78|523.67|521.27|0
1656528330000|2022-06-29 18:45:30|523.84|521.44|524.52|522.12|524.52|522.12|523.84|521.44|0
1656528340000|2022-06-29 18:45:40|524.18|521.78|524.01|521.61|524.18|521.78|524.01|521.61|0
1656528350000|2022-06-29 18:45:50|524.18|521.78|524.18|521.78|524.69|522.29|524.18|521.78|0
1656528360000|2022-06-29 18:46:00|524.35|521.95|524.18|521.78|524.35|521.95|524.18|521.78|0
1656528370000|2022-06-29 18:46:10|524.52|522.12|524.35|521.95|524.52|522.12|524.18|521.78|0
1656528380000|2022-06-29 18:46:20|524.18|521.78|523.84|521.44|524.18|521.78|523.84|521.44|0
1656528390000|2022-06-29 18:46:30|523.5|521.1|523.5|521.1|523.5|521.1|523.33|520.93|0
1656528400000|2022-06-29 18:46:40|523.33|520.93|523.5|521.1|523.67|521.27|523.33|520.93|0
1656528410000|2022-06-29 18:46:50|523.84|521.44|523.67|521.27|523.84|521.44|523.67|521.27|0
1656528420000|2022-06-29 18:47:00|524.01|521.61|524.35|521.95|524.35|521.95|524.01|521.61|0
1656528430000|2022-06-29 18:47:10|524.69|522.29|525.2|522.8|525.2|522.8|524.52|522.12|0
1656528440000|2022-06-29 18:47:20|525.03|522.63|525.2|522.8|525.2|522.8|525.03|522.63|0
1656528450000|2022-06-29 18:47:30|525.37|522.97|525.54|523.14|525.71|523.31|525.37|522.97|0
1656528460000|2022-06-29 18:47:40|525.71|523.31|525.37|522.97|525.71|523.31|525.37|522.97|0
1656528470000|2022-06-29 18:47:50|525.2|522.8|525.2|522.8|525.37|522.97|525.2|522.8|0
1656528480000|2022-06-29 18:48:00|525.37|522.97|524.86|522.46|525.37|522.97|524.86|522.46|0
1656528490000|2022-06-29 18:48:10|524.35|521.95|523.67|521.27|524.35|521.95|523.33|520.93|0
1656528500000|2022-06-29 18:48:20|523.93|521.53|523.67|521.27|524.18|521.78|523.67|521.27|0
1656528510000|2022-06-29 18:48:30|523.59|521.19|523.67|521.27|523.67|521.27|523.33|520.93|0
1656528520000|2022-06-29 18:48:40|523.84|521.44|524.18|521.78|524.18|521.78|523.84|521.44|0
1656528530000|2022-06-29 18:48:50|524.52|522.12|524.18|521.78|524.52|522.12|523.84|521.44|0
1656528540000|2022-06-29 18:49:00|524.1|521.7|524.01|521.61|524.35|521.95|524.01|521.61|0
1656528550000|2022-06-29 18:49:10|524.18|521.78|524.35|521.95|524.35|521.95|523.67|521.27|0
1656528560000|2022-06-29 18:49:20|523.93|521.53|523.84|521.44|524.01|521.61|523.84|521.44|0
1656528570000|2022-06-29 18:49:30|523.76|521.36|523.84|521.44|523.84|521.44|523.67|521.27|0
1656528580000|2022-06-29 18:49:40|524.27|521.87|524.52|522.12|524.52|522.12|524.18|521.78|0
1656528590000|2022-06-29 18:49:50|524.69|522.29|524.69|522.29|524.69|522.29|524.52|522.12|0
1656528600000|2022-06-29 18:50:00|525.2|522.8|525.71|523.31|525.71|523.31|525.2|522.8|0
1656528610000|2022-06-29 18:50:10|525.88|523.48|524.86|522.46|525.88|523.48|524.86|522.46|0
1656528620000|2022-06-29 18:50:20|524.69|522.29|524.35|521.95|524.86|522.46|524.35|521.95|0
1656528630000|2022-06-29 18:50:30|524.18|521.78|524.35|521.95|524.35|521.95|524.18|521.78|0
1656528640000|2022-06-29 18:50:40|524.18|521.78|524.35|521.95|524.35|521.95|524.18|521.78|0
1656528650000|2022-06-29 18:50:50|524.52|522.12|524.35|521.95|524.52|522.12|524.18|521.78|0
1656528660000|2022-06-29 18:51:00|524.18|521.78|524.01|521.61|524.18|521.78|523.84|521.44|0
1656528670000|2022-06-29 18:51:10|523.84|521.44|523.67|521.27|523.84|521.44|523.67|521.27|0
1656528680000|2022-06-29 18:51:20|523.5|521.1|523.16|520.76|523.5|521.1|522.99|520.59|0
1656528690000|2022-06-29 18:51:30|523.5|521.1|523.16|520.76|523.5|521.1|522.99|520.59|0
1656528700000|2022-06-29 18:51:40|523.5|521.1|523.33|520.93|523.5|521.1|523.16|520.76|0
1656528710000|2022-06-29 18:51:50|523.5|521.1|523.16|520.76|523.5|521.1|523.16|520.76|0
1656528720000|2022-06-29 18:52:00|523.76|521.36|524.35|521.95|524.35|521.95|523.76|521.36|0
1656528730000|2022-06-29 18:52:10|523.5|521.1|523.84|521.44|523.84|521.44|523.5|521.1|0
1656528740000|2022-06-29 18:52:20|523.67|521.27|523.84|521.44|523.84|521.44|523.67|521.27|0
1656528750000|2022-06-29 18:52:30|523.67|521.27|523.5|521.1|523.67|521.27|523.5|521.1|0
1656528760000|2022-06-29 18:52:40|523.67|521.27|523.5|521.1|523.67|521.27|523.5|521.1|0
1656528770000|2022-06-29 18:52:50|523.67|521.27|524.18|521.78|524.18|521.78|523.67|521.27|0
1656528780000|2022-06-29 18:53:00|524.35|521.95|524.18|521.78|524.35|521.95|524.18|521.78|0
1656528790000|2022-06-29 18:53:10|524.35|521.95|524.52|522.12|524.52|522.12|524.35|521.95|0
1656528800000|2022-06-29 18:53:20|524.35|521.95|524.35|521.95|524.35|521.95|524.18|521.78|0
1656528810000|2022-06-29 18:53:30|524.18|521.78|523.84|521.44|524.18|521.78|523.84|521.44|0
1656528820000|2022-06-29 18:53:40|523.5|521.1|523.67|521.27|523.84|521.44|523.5|521.1|0
1656528830000|2022-06-29 18:53:50|524.01|521.61|524.01|521.61|524.01|521.61|524.01|521.61|0
1656528840000|2022-06-29 18:54:00|524.18|521.78|523.67|521.27|524.18|521.78|523.67|521.27|0
1656528850000|2022-06-29 18:54:10|523.84|521.44|523.33|520.93|523.84|521.44|523.33|520.93|0
1656528860000|2022-06-29 18:54:20|523.16|520.76|523.33|520.93|523.5|521.1|523.16|520.76|0
1656528870000|2022-06-29 18:54:30|523.5|521.1|523.16|520.76|523.5|521.1|523.16|520.76|0
1656528880000|2022-06-29 18:54:40|522.99|520.59|523.33|520.93|523.33|520.93|522.99|520.59|0
1656528890000|2022-06-29 18:54:50|523.16|520.76|522.99|520.59|523.16|520.76|522.99|520.59|0
1656528900000|2022-06-29 18:55:00|522.82|520.42|522.82|520.42|522.99|520.59|522.82|520.42|0
1656528910000|2022-06-29 18:55:10|522.65|520.25|522.65|520.25|522.82|520.42|522.65|520.25|0
1656528920000|2022-06-29 18:55:20|522.48|520.08|522.48|520.08|522.48|520.08|522.31|519.91|0
1656528930000|2022-06-29 18:55:30|522.65|520.25|522.48|520.08|522.65|520.25|522.48|520.08|0
1656528940000|2022-06-29 18:55:40|522.14|519.74|522.48|520.08|522.48|520.08|522.14|519.74|0
1656528950000|2022-06-29 18:55:50|522.65|520.25|523.16|520.76|523.16|520.76|522.48|520.08|0
1656528960000|2022-06-29 18:56:00|523.33|520.93|523.33|520.93|523.33|520.93|523.16|520.76|0
1656528970000|2022-06-29 18:56:10|523.5|521.1|522.99|520.59|523.67|521.27|522.99|520.59|0
1656528980000|2022-06-29 18:56:20|523.5|521.1|522.99|520.59|523.5|521.1|522.99|520.59|0
1656528990000|2022-06-29 18:56:30|522.48|520.08|521.8|519.4|522.48|520.08|521.8|519.4|0
1656529000000|2022-06-29 18:56:40|522.48|520.08|522.48|520.08|522.48|520.08|522.48|520.08|0
1656529010000|2022-06-29 18:56:50|522.65|520.25|522.65|520.25|522.82|520.42|522.65|520.25|0
1656529020000|2022-06-29 18:57:00|522.99|520.59|522.82|520.42|522.99|520.59|522.65|520.25|0
1656529030000|2022-06-29 18:57:10|522.48|520.08|522.48|520.08|522.48|520.08|522.31|519.91|0
1656529040000|2022-06-29 18:57:20|522.57|520.17|522.14|519.74|522.57|520.17|521.97|519.57|0
1656529050000|2022-06-29 18:57:30|522.31|519.91|521.63|519.23|522.31|519.91|521.63|519.23|0
1656529060000|2022-06-29 18:57:40|521.8|519.4|521.63|519.23|521.8|519.4|521.63|519.23|0
1656529070000|2022-06-29 18:57:50|521.46|519.06|521.46|519.06|521.63|519.23|521.46|519.06|0
1656529080000|2022-06-29 18:58:00|521.63|519.23|521.12|518.72|521.63|519.23|521.12|518.72|0
1656529090000|2022-06-29 18:58:10|520.95|518.55|521.63|519.23|521.63|519.23|520.95|518.55|0
1656529100000|2022-06-29 18:58:20|521.55|519.15|521.8|519.4|521.8|519.4|521.55|519.15|0
1656529110000|2022-06-29 18:58:30|522.99|520.59|522.99|520.59|522.99|520.59|522.65|520.25|0
1656529120000|2022-06-29 18:58:40|522.65|520.25|522.82|520.42|522.82|520.42|522.65|520.25|0
1656529130000|2022-06-29 18:58:50|522.65|520.25|522.48|520.08|522.65|520.25|522.31|519.91|0
1656529140000|2022-06-29 18:59:00|522.31|519.91|522.14|519.74|522.48|520.08|522.14|519.74|0
1656529150000|2022-06-29 18:59:10|522.48|520.08|522.82|520.42|522.82|520.42|522.48|520.08|0
1656529160000|2022-06-29 18:59:20|522.99|520.59|523.5|521.1|523.5|521.1|522.99|520.59|0
1656529170000|2022-06-29 18:59:30|523.33|520.93|522.82|520.42|523.33|520.93|522.82|520.42|0
1656529180000|2022-06-29 18:59:40|522.99|520.59|522.82|520.42|522.99|520.59|522.65|520.25|0
1656529190000|2022-06-29 18:59:50|522.99|520.59|523.16|520.76|523.16|520.76|522.99|520.59|0
1656529200000|2022-06-29 19:00:00|523.33|520.93|523.5|521.1|523.5|521.1|522.99|520.59|0
1656529210000|2022-06-29 19:00:10|523.33|520.93|522.14|519.74|523.33|520.93|522.14|519.74|0
1656529220000|2022-06-29 19:00:20|521.97|519.57|522.31|519.91|522.31|519.91|521.97|519.57|0
1656529230000|2022-06-29 19:00:30|522.48|520.08|522.48|520.08|522.48|520.08|521.97|519.57|0
1656529240000|2022-06-29 19:00:40|522.82|520.42|522.65|520.25|522.82|520.42|522.65|520.25|0
1656529250000|2022-06-29 19:00:50|522.48|520.08|522.31|519.91|522.48|520.08|522.14|519.74|0
1656529260000|2022-06-29 19:01:00|522.14|519.74|523.33|520.93|523.33|520.93|522.14|519.74|0
1656529270000|2022-06-29 19:01:10|523.5|521.1|524|521.6|524|521.6|523.33|520.93|0
1656529280000|2022-06-29 19:01:20|524.51|522.11|524.85|522.45|525.02|522.62|524.51|522.11|0
1656529290000|2022-06-29 19:01:30|524.68|522.28|523.49|521.09|524.68|522.28|523.49|521.09|0
1656529300000|2022-06-29 19:01:40|523.83|521.43|523.49|521.09|524|521.6|523.49|521.09|0
1656529310000|2022-06-29 19:01:50|524|521.6|524.51|522.11|524.51|522.11|524|521.6|0
1656529320000|2022-06-29 19:02:00|524.68|522.28|524.51|522.11|524.85|522.45|524.51|522.11|0
1656529330000|2022-06-29 19:02:10|524.34|521.94|524.85|522.45|524.85|522.45|524.34|521.94|0
1656529340000|2022-06-29 19:02:20|525.53|523.13|525.71|523.31|525.71|523.31|525.53|523.13|0
1656529350000|2022-06-29 19:02:30|525.53|523.13|525.36|522.96|525.53|523.13|525.36|522.96|0
1656529360000|2022-06-29 19:02:40|524.68|522.28|524.85|522.45|524.85|522.45|524.68|522.28|0
1656529370000|2022-06-29 19:02:50|525.02|522.62|525.7|523.3|525.7|523.3|525.02|522.62|0
1656529380000|2022-06-29 19:03:00|526.39|523.99|526.56|524.16|526.56|524.16|526.39|523.99|0
1656529390000|2022-06-29 19:03:10|526.39|523.99|526.56|524.16|526.9|524.5|526.39|523.99|0
1656529400000|2022-06-29 19:03:20|526.39|523.99|526.22|523.82|526.39|523.99|526.22|523.82|0
1656529410000|2022-06-29 19:03:30|526.39|523.99|526.56|524.16|526.56|524.16|526.39|523.99|0
1656529420000|2022-06-29 19:03:40|526.22|523.82|526.22|523.82|526.39|523.99|526.22|523.82|0
1656529430000|2022-06-29 19:03:50|526.05|523.65|525.53|523.13|526.05|523.65|525.36|522.96|0
1656529440000|2022-06-29 19:04:00|525.19|522.79|525.36|522.96|525.53|523.13|525.19|522.79|0
1656529450000|2022-06-29 19:04:10|525.53|523.13|525.19|522.79|525.53|523.13|525.19|522.79|0
1656529460000|2022-06-29 19:04:20|525.02|522.62|525.02|522.62|525.36|522.96|525.02|522.62|0
1656529470000|2022-06-29 19:04:30|524.17|521.77|523.83|521.43|524.17|521.77|523.66|521.26|0
1656529480000|2022-06-29 19:04:40|524|521.6|523.83|521.43|524|521.6|523.83|521.43|0
1656529490000|2022-06-29 19:04:50|523.66|521.26|523.83|521.43|523.83|521.43|523.66|521.26|0
1656529500000|2022-06-29 19:05:00|523.66|521.26|524.17|521.77|524.17|521.77|523.32|520.92|0
1656529510000|2022-06-29 19:05:10|523.49|521.09|523.49|521.09|523.66|521.26|523.49|521.09|0
1656529520000|2022-06-29 19:05:20|523.32|520.92|523.49|521.09|523.83|521.43|523.32|520.92|0
1656529530000|2022-06-29 19:05:30|523.83|521.43|524.09|521.69|524.09|521.69|523.83|521.43|0
1656529540000|2022-06-29 19:05:40|524|521.6|523.49|521.09|524|521.6|523.49|521.09|0
1656529550000|2022-06-29 19:05:50|524.51|522.11|524|521.6|524.51|522.11|524|521.6|0
1656529560000|2022-06-29 19:06:00|524.34|521.94|524.17|521.77|524.34|521.94|524.17|521.77|0
1656529570000|2022-06-29 19:06:10|524|521.6|524|521.6|524.17|521.77|524|521.6|0
1656529580000|2022-06-29 19:06:20|523.83|521.43|521.97|519.57|523.83|521.43|521.97|519.57|0
1656529590000|2022-06-29 19:06:30|522.31|519.91|521.63|519.23|522.31|519.91|521.29|518.89|0
1656529600000|2022-06-29 19:06:40|521.97|519.57|521.46|519.06|521.97|519.57|521.46|519.06|0
1656529610000|2022-06-29 19:06:50|522.31|519.91|522.64|520.24|522.64|520.24|521.8|519.4|0
1656529620000|2022-06-29 19:07:00|522.31|519.91|522.47|520.07|522.47|520.07|522.31|519.91|0
1656529630000|2022-06-29 19:07:10|522.31|519.91|522.31|519.91|522.47|520.07|522.31|519.91|0
1656529640000|2022-06-29 19:07:20|522.14|519.74|521.12|518.72|522.14|519.74|521.12|518.72|0
1656529650000|2022-06-29 19:07:30|520.78|518.38|521.46|519.06|521.46|519.06|520.78|518.38|0
1656529660000|2022-06-29 19:07:40|521.55|519.15|521.8|519.4|521.8|519.4|521.55|519.15|0
1656529670000|2022-06-29 19:07:50|522.14|519.74|522.14|519.74|522.14|519.74|521.97|519.57|0
1656529680000|2022-06-29 19:08:00|522.3|519.9|522.3|519.9|522.3|519.9|522.14|519.74|0
1656529690000|2022-06-29 19:08:10|522.47|520.07|521.63|519.23|522.47|520.07|521.63|519.23|0
1656529700000|2022-06-29 19:08:20|521.46|519.06|521.46|519.06|521.8|519.4|521.46|519.06|0
1656529710000|2022-06-29 19:08:30|521.63|519.23|521.63|519.23|521.63|519.23|521.63|519.23|0
1656529720000|2022-06-29 19:08:40|521.46|519.06|521.8|519.4|521.8|519.4|521.46|519.06|0
1656529730000|2022-06-29 19:08:50|521.63|519.23|521.12|518.72|521.63|519.23|521.12|518.72|0
1656529740000|2022-06-29 19:09:00|520.95|518.55|520.95|518.55|521.12|518.72|520.95|518.55|0
1656529750000|2022-06-29 19:09:10|521.29|518.89|521.12|518.72|521.29|518.89|520.95|518.55|0
1656529760000|2022-06-29 19:09:20|521.8|519.4|521.46|519.06|521.8|519.4|521.29|518.89|0
1656529770000|2022-06-29 19:09:30|520.95|518.55|521.12|518.72|521.12|518.72|520.78|518.38|0
1656529780000|2022-06-29 19:09:40|520.95|518.55|520.27|517.87|520.95|518.55|520.27|517.87|0
1656529790000|2022-06-29 19:09:50|520.1|517.7|519.6|517.2|520.1|517.7|519.6|517.2|0
1656529800000|2022-06-29 19:10:00|520.44|518.04|521.63|519.23|521.8|519.4|520.44|518.04|0
1656529810000|2022-06-29 19:10:10|521.46|519.06|521.8|519.4|521.8|519.4|520.95|518.55|0
1656529820000|2022-06-29 19:10:20|521.63|519.23|522.05|519.65|522.05|519.65|521.12|518.72|0
1656529830000|2022-06-29 19:10:30|522.3|519.9|522.64|520.24|522.64|520.24|522.3|519.9|0
1656529840000|2022-06-29 19:10:40|522.13|519.73|522.47|520.07|522.47|520.07|522.13|519.73|0
1656529850000|2022-06-29 19:10:50|522.64|520.24|522.47|520.07|522.81|520.41|522.47|520.07|0
1656529860000|2022-06-29 19:11:00|522.13|519.73|522.3|519.9|522.3|519.9|522.13|519.73|0
1656529870000|2022-06-29 19:11:10|522.13|519.73|521.8|519.4|522.13|519.73|521.8|519.4|0
1656529880000|2022-06-29 19:11:20|521.96|519.56|522.13|519.73|522.13|519.73|521.8|519.4|0
1656529890000|2022-06-29 19:11:30|521.96|519.56|522.13|519.73|522.3|519.9|521.96|519.56|0
1656529900000|2022-06-29 19:11:40|522.64|520.24|523.49|521.09|523.49|521.09|522.56|520.16|0
1656529910000|2022-06-29 19:11:50|523.58|521.18|523.66|521.26|523.66|521.26|523.49|521.09|0
1656529920000|2022-06-29 19:12:00|523.75|521.35|524|521.6|524|521.6|523.75|521.35|0
1656529930000|2022-06-29 19:12:10|523.83|521.43|523.83|521.43|523.83|521.43|523.32|520.92|0
1656529940000|2022-06-29 19:12:20|523.49|521.09|522.81|520.41|523.49|521.09|522.81|520.41|0
1656529950000|2022-06-29 19:12:30|522.64|520.24|522.47|520.07|522.64|520.24|522.47|520.07|0
1656529960000|2022-06-29 19:12:40|521.96|519.56|521.46|519.06|521.96|519.56|521.46|519.06|0
1656529970000|2022-06-29 19:12:50|521.29|518.89|522.64|520.24|522.64|520.24|521.29|518.89|0
1656529980000|2022-06-29 19:13:00|522.47|520.07|522.3|519.9|522.47|520.07|522.13|519.73|0
1656529990000|2022-06-29 19:13:10|521.96|519.56|521.79|519.39|521.96|519.56|521.79|519.39|0
1656530000000|2022-06-29 19:13:20|521.96|519.56|521.96|519.56|521.96|519.56|521.96|519.56|0
1656530010000|2022-06-29 19:13:30|522.13|519.73|521.46|519.06|522.13|519.73|521.46|519.06|0
1656530020000|2022-06-29 19:13:40|521.63|519.23|521.79|519.39|521.79|519.39|521.46|519.06|0
1656530030000|2022-06-29 19:13:50|521.71|519.31|522.3|519.9|522.47|520.07|521.71|519.31|0
1656530040000|2022-06-29 19:14:00|522.13|519.73|521.62|519.22|522.13|519.73|521.62|519.22|0
1656530050000|2022-06-29 19:14:10|521.79|519.39|521.29|518.89|521.79|519.39|521.29|518.89|0
1656530060000|2022-06-29 19:14:20|521.12|518.72|521.46|519.06|521.62|519.22|521.12|518.72|0
1656530070000|2022-06-29 19:14:30|521.54|519.14|521.88|519.48|521.88|519.48|521.54|519.14|0
1656530080000|2022-06-29 19:14:40|521.79|519.39|521.79|519.39|521.79|519.39|521.46|519.06|0
1656530090000|2022-06-29 19:14:50|521.71|519.31|521.96|519.56|521.96|519.56|521.62|519.22|0
1656530100000|2022-06-29 19:15:00|522.13|519.73|521.96|519.56|522.3|519.9|521.96|519.56|0
1656530110000|2022-06-29 19:15:10|522.13|519.73|523.32|520.92|523.32|520.92|522.13|519.73|0
1656530120000|2022-06-29 19:15:20|522.98|520.58|522.47|520.07|522.98|520.58|522.47|520.07|0
1656530130000|2022-06-29 19:15:30|522.64|520.24|522.47|520.07|522.64|520.24|522.47|520.07|0
1656530140000|2022-06-29 19:15:40|522.81|520.41|522.64|520.24|522.81|520.41|522.64|520.24|0
1656530150000|2022-06-29 19:15:50|522.98|520.58|522.81|520.41|522.98|520.58|522.81|520.41|0
1656530160000|2022-06-29 19:16:00|522.47|520.07|521.79|519.39|522.73|520.33|521.79|519.39|0
1656530170000|2022-06-29 19:16:10|522.3|519.9|522.13|519.73|522.3|519.9|522.13|519.73|0
1656530180000|2022-06-29 19:16:20|521.79|519.39|521.45|519.05|521.79|519.39|521.45|519.05|0
1656530190000|2022-06-29 19:16:30|521.54|519.14|520.36|517.96|521.62|519.22|520.36|517.96|0
1656530200000|2022-06-29 19:16:40|520.27|517.87|520.1|517.7|520.27|517.87|519.93|517.53|0
1656530210000|2022-06-29 19:16:50|520.19|517.79|520.61|518.21|520.61|518.21|520.19|517.79|0
1656530220000|2022-06-29 19:17:00|521.12|518.72|520.44|518.04|521.12|518.72|520.1|517.7|0
1656530230000|2022-06-29 19:17:10|520.95|518.55|520.44|518.04|520.95|518.55|520.44|518.04|0
1656530240000|2022-06-29 19:17:20|520.1|517.7|519.93|517.53|520.1|517.7|519.76|517.36|0
1656530250000|2022-06-29 19:17:30|519.76|517.36|519.09|516.69|519.76|517.36|519.09|516.69|0
1656530260000|2022-06-29 19:17:40|518.92|516.52|518.24|515.84|518.92|516.52|518.24|515.84|0
1656530270000|2022-06-29 19:17:50|518.07|515.67|517.73|515.33|518.07|515.67|517.73|515.33|0
1656530280000|2022-06-29 19:18:00|517.57|515.17|517.23|514.83|517.57|515.17|517.23|514.83|0
1656530290000|2022-06-29 19:18:10|517.4|515|515.47|513.07|517.4|515|515.3|512.9|0
1656530300000|2022-06-29 19:18:20|515.63|513.23|515.63|513.23|515.63|513.23|515.47|513.07|0
1656530310000|2022-06-29 19:18:30|515.3|512.9|516.31|513.91|516.31|513.91|515.3|512.9|0
1656530320000|2022-06-29 19:18:40|516.48|514.08|516.48|514.08|516.82|514.42|516.48|514.08|0
1656530330000|2022-06-29 19:18:50|516.14|513.74|515.8|513.4|516.14|513.74|515.8|513.4|0
1656530340000|2022-06-29 19:19:00|515.63|513.23|515.8|513.4|515.8|513.4|515.63|513.23|0
1656530350000|2022-06-29 19:19:10|515.63|513.23|515.97|513.57|515.97|513.57|515.63|513.23|0
1656530360000|2022-06-29 19:19:20|516.14|513.74|516.99|514.59|516.99|514.59|516.14|513.74|0
1656530370000|2022-06-29 19:19:30|516.82|514.42|517.66|515.26|518|515.6|516.82|514.42|0
1656530380000|2022-06-29 19:19:40|517.5|515.1|518|515.6|518|515.6|517.5|515.1|0
1656530390000|2022-06-29 19:19:50|518.34|515.94|518.51|516.11|518.68|516.28|518.34|515.94|0
1656530400000|2022-06-29 19:20:00|518.68|516.28|518.68|516.28|518.85|516.45|518.68|516.28|0
1656530410000|2022-06-29 19:20:10|518.51|516.11|517.83|515.43|518.51|516.11|517.83|515.43|0
1656530420000|2022-06-29 19:20:20|518.17|515.77|518.68|516.28|518.77|516.37|518.17|515.77|0
1656530430000|2022-06-29 19:20:30|518.51|516.11|518.17|515.77|518.68|516.28|517.83|515.43|0
1656530440000|2022-06-29 19:20:40|517.83|515.43|517.66|515.26|517.83|515.43|517.49|515.09|0
1656530450000|2022-06-29 19:20:50|518.68|516.28|518.85|516.45|519.02|516.62|518.68|516.28|0
1656530460000|2022-06-29 19:21:00|519.02|516.62|518.34|515.94|519.02|516.62|518.34|515.94|0
1656530470000|2022-06-29 19:21:10|518.51|516.11|518.34|515.94|518.51|516.11|518.17|515.77|0
1656530480000|2022-06-29 19:21:20|518.68|516.28|518.34|515.94|518.68|516.28|518.34|515.94|0
1656530490000|2022-06-29 19:21:30|518.51|516.11|517.49|515.09|518.51|516.11|517.49|515.09|0
1656530500000|2022-06-29 19:21:40|517.33|514.93|517.33|514.93|517.33|514.93|516.99|514.59|0
1656530510000|2022-06-29 19:21:50|517.16|514.76|517.33|514.93|517.33|514.93|517.16|514.76|0
1656530520000|2022-06-29 19:22:00|517.16|514.76|517.66|515.26|517.66|515.26|516.99|514.59|0
1656530530000|2022-06-29 19:22:10|517.83|515.43|517.92|515.52|517.92|515.52|517.66|515.26|0
1656530540000|2022-06-29 19:22:20|517.83|515.43|518|515.6|518|515.6|517.49|515.09|0
1656530550000|2022-06-29 19:22:30|517.66|515.26|517.32|514.92|517.66|515.26|517.32|514.92|0
1656530560000|2022-06-29 19:22:40|518.34|515.94|518.34|515.94|518.68|516.28|518.34|515.94|0
1656530570000|2022-06-29 19:22:50|518.17|515.77|518|515.6|518.26|515.86|518|515.6|0
1656530580000|2022-06-29 19:23:00|518.34|515.94|518.17|515.77|518.34|515.94|518.17|515.77|0
1656530590000|2022-06-29 19:23:10|518|515.6|517.66|515.26|518|515.6|517.66|515.26|0
1656530600000|2022-06-29 19:23:20|517.83|515.43|517.66|515.26|517.83|515.43|517.66|515.26|0
1656530610000|2022-06-29 19:23:30|517.16|514.76|517.32|514.92|517.49|515.09|517.16|514.76|0
1656530620000|2022-06-29 19:23:40|517.16|514.76|517.16|514.76|517.16|514.76|517.16|514.76|0
1656530630000|2022-06-29 19:23:50|516.99|514.59|517.66|515.26|517.66|515.26|516.99|514.59|0
1656530640000|2022-06-29 19:24:00|517.83|515.43|516.99|514.59|517.83|515.43|516.99|514.59|0
1656530650000|2022-06-29 19:24:10|516.82|514.42|517.32|514.92|517.66|515.26|516.82|514.42|0
1656530660000|2022-06-29 19:24:20|517.15|514.75|516.82|514.42|517.15|514.75|516.82|514.42|0
1656530670000|2022-06-29 19:24:30|516.99|514.59|516.82|514.42|516.99|514.59|516.48|514.08|0
1656530680000|2022-06-29 19:24:40|516.31|513.91|515.97|513.57|516.31|513.91|515.97|513.57|0
1656530690000|2022-06-29 19:24:50|515.63|513.23|515.8|513.4|515.8|513.4|515.63|513.23|0
1656530700000|2022-06-29 19:25:00|515.63|513.23|516.14|513.74|516.31|513.91|515.63|513.23|0
1656530710000|2022-06-29 19:25:10|515.97|513.57|516.14|513.74|516.14|513.74|515.97|513.57|0
1656530720000|2022-06-29 19:25:20|515.63|513.23|515.8|513.4|515.8|513.4|515.46|513.06|0
1656530730000|2022-06-29 19:25:30|516.31|513.91|515.97|513.57|516.31|513.91|515.97|513.57|0
1656530740000|2022-06-29 19:25:40|515.63|513.23|515.72|513.32|515.72|513.32|515.46|513.06|0
1656530750000|2022-06-29 19:25:50|515.8|513.4|516.14|513.74|516.57|514.17|515.8|513.4|0
1656530760000|2022-06-29 19:26:00|516.06|513.66|515.29|512.89|516.06|513.66|515.29|512.89|0
1656530770000|2022-06-29 19:26:10|515.46|513.06|515.29|512.89|515.46|513.06|515.29|512.89|0
1656530780000|2022-06-29 19:26:20|514.79|512.39|514.79|512.39|514.96|512.56|514.79|512.39|0
1656530790000|2022-06-29 19:26:30|514.62|512.22|514.79|512.39|514.79|512.39|514.62|512.22|0
1656530800000|2022-06-29 19:26:40|514.62|512.22|514.62|512.22|514.62|512.22|514.62|512.22|0
1656530810000|2022-06-29 19:26:50|514.79|512.39|514.96|512.56|514.96|512.56|514.79|512.39|0
1656530820000|2022-06-29 19:27:00|514.62|512.22|514.45|512.05|514.62|512.22|514.45|512.05|0
1656530830000|2022-06-29 19:27:10|514.96|512.56|514.62|512.22|514.96|512.56|514.62|512.22|0
1656530840000|2022-06-29 19:27:20|514.79|512.39|514.79|512.39|514.79|512.39|514.79|512.39|0
1656530850000|2022-06-29 19:27:30|514.96|512.56|514.62|512.22|515.12|512.72|514.45|512.05|0
1656530860000|2022-06-29 19:27:40|514.45|512.05|514.28|511.88|514.45|512.05|514.28|511.88|0
1656530870000|2022-06-29 19:27:50|514.45|512.05|514.11|511.71|514.45|512.05|514.11|511.71|0
1656530880000|2022-06-29 19:28:00|514.45|512.05|514.11|511.71|514.45|512.05|514.11|511.71|0
1656530890000|2022-06-29 19:28:10|513.94|511.54|513.77|511.37|513.94|511.54|513.77|511.37|0
1656530900000|2022-06-29 19:28:20|513.6|511.2|513.77|511.37|513.77|511.37|513.44|511.04|0
1656530910000|2022-06-29 19:28:30|513.94|511.54|513.6|511.2|514.11|511.71|513.6|511.2|0
1656530920000|2022-06-29 19:28:40|513.77|511.37|513.77|511.37|513.77|511.37|513.6|511.2|0
1656530930000|2022-06-29 19:28:50|513.94|511.54|513.44|511.04|513.94|511.54|513.44|511.04|0
1656530940000|2022-06-29 19:29:00|513.27|510.87|513.77|511.37|513.77|511.37|513.27|510.87|0
1656530950000|2022-06-29 19:29:10|513.94|511.54|513.77|511.37|513.94|511.54|513.6|511.2|0
1656530960000|2022-06-29 19:29:20|513.44|511.04|512.26|509.86|513.44|511.04|512.26|509.86|0
1656530970000|2022-06-29 19:29:30|511.92|509.52|512.26|509.86|512.26|509.86|511.75|509.35|0
1656530980000|2022-06-29 19:29:40|512.09|509.69|511.92|509.52|512.09|509.69|511.92|509.52|0
1656530990000|2022-06-29 19:29:50|511.75|509.35|511.92|509.52|512.09|509.69|511.75|509.35|0
1656531000000|2022-06-29 19:30:00|512.09|509.69|512.42|510.02|512.59|510.19|512.09|509.69|0
1656531010000|2022-06-29 19:30:10|513.27|510.87|513.44|511.04|513.44|511.04|513.1|510.7|0
1656531020000|2022-06-29 19:30:20|513.27|510.87|513.44|511.04|513.6|511.2|513.27|510.87|0
1656531030000|2022-06-29 19:30:30|513.6|511.2|514.11|511.71|514.11|511.71|513.44|511.04|0
1656531040000|2022-06-29 19:30:40|514.03|511.63|513.77|511.37|514.03|511.63|513.77|511.37|0
1656531050000|2022-06-29 19:30:50|513.44|511.04|514.11|511.71|514.11|511.71|513.44|511.04|0
1656531060000|2022-06-29 19:31:00|514.62|512.22|515.12|512.72|515.29|512.89|514.62|512.22|0
1656531070000|2022-06-29 19:31:10|514.79|512.39|515.46|513.06|515.46|513.06|514.79|512.39|0
1656531080000|2022-06-29 19:31:20|515.29|512.89|515.29|512.89|515.29|512.89|515.12|512.72|0
1656531090000|2022-06-29 19:31:30|515.12|512.72|515.63|513.23|515.63|513.23|515.12|512.72|0
1656531100000|2022-06-29 19:31:40|515.46|513.06|515.46|513.06|515.46|513.06|515.46|513.06|0
1656531110000|2022-06-29 19:31:50|515.29|512.89|515.63|513.23|515.63|513.23|515.29|512.89|0
1656531120000|2022-06-29 19:32:00|515.46|513.06|515.63|513.23|515.63|513.23|515.29|512.89|0
1656531130000|2022-06-29 19:32:10|516.14|513.74|516.14|513.74|516.31|513.91|516.14|513.74|0
1656531140000|2022-06-29 19:32:20|516.31|513.91|516.14|513.74|516.31|513.91|516.14|513.74|0
1656531150000|2022-06-29 19:32:30|516.31|513.91|515.97|513.57|516.31|513.91|515.97|513.57|0
1656531160000|2022-06-29 19:32:40|516.06|513.66|515.97|513.57|516.14|513.74|515.97|513.57|0
1656531170000|2022-06-29 19:32:50|516.31|513.91|515.63|513.23|516.31|513.91|515.63|513.23|0
1656531180000|2022-06-29 19:33:00|515.8|513.4|516.14|513.74|516.14|513.74|515.8|513.4|0
1656531190000|2022-06-29 19:33:10|516.31|513.91|517.15|514.75|517.15|514.75|516.31|513.91|0
1656531200000|2022-06-29 19:33:20|518|515.6|517.66|515.26|518|515.6|517.49|515.09|0
1656531210000|2022-06-29 19:33:30|518|515.6|517.66|515.26|518|515.6|517.66|515.26|0
1656531220000|2022-06-29 19:33:40|517.49|515.09|517.32|514.92|517.49|515.09|517.15|514.75|0
1656531230000|2022-06-29 19:33:50|517.66|515.26|517.49|515.09|517.66|515.26|517.49|515.09|0
1656531240000|2022-06-29 19:34:00|517.66|515.26|518.85|516.45|518.85|516.45|517.66|515.26|0
1656531250000|2022-06-29 19:34:10|519.02|516.62|520.04|517.64|520.21|517.81|519.02|516.62|0
1656531260000|2022-06-29 19:34:20|519.87|517.47|520.04|517.64|520.04|517.64|519.7|517.3|0
1656531270000|2022-06-29 19:34:30|519.53|517.13|519.19|516.79|519.87|517.47|519.19|516.79|0
1656531280000|2022-06-29 19:34:40|519.53|517.13|519.02|516.62|519.7|517.3|519.02|516.62|0
1656531290000|2022-06-29 19:34:50|519.19|516.79|519.53|517.13|519.53|517.13|519.02|516.62|0
1656531300000|2022-06-29 19:35:00|519.7|517.3|519.7|517.3|519.7|517.3|519.19|516.79|0
1656531310000|2022-06-29 19:35:10|520.04|517.64|520.54|518.14|520.71|518.31|520.04|517.64|0
1656531320000|2022-06-29 19:35:20|520.2|517.8|519.7|517.3|520.2|517.8|519.7|517.3|0
1656531330000|2022-06-29 19:35:30|519.87|517.47|519.53|517.13|520.03|517.63|519.53|517.13|0
1656531340000|2022-06-29 19:35:40|519.7|517.3|518.68|516.28|519.7|517.3|518.68|516.28|0
1656531350000|2022-06-29 19:35:50|519.02|516.62|519.02|516.62|519.02|516.62|519.02|516.62|0
1656531360000|2022-06-29 19:36:00|518.85|516.45|518.85|516.45|518.85|516.45|518.85|516.45|0
1656531370000|2022-06-29 19:36:10|518.51|516.11|519.36|516.96|519.36|516.96|518.51|516.11|0
1656531380000|2022-06-29 19:36:20|519.53|517.13|519.69|517.29|519.69|517.29|519.53|517.13|0
1656531390000|2022-06-29 19:36:30|520.2|517.8|520.88|518.48|520.88|518.48|520.2|517.8|0
1656531400000|2022-06-29 19:36:40|520.71|518.31|520.88|518.48|520.88|518.48|520.37|517.97|0
1656531410000|2022-06-29 19:36:50|520.71|518.31|520.88|518.48|521.05|518.65|520.71|518.31|0
1656531420000|2022-06-29 19:37:00|521.22|518.82|521.56|519.16|521.56|519.16|521.22|518.82|0
1656531430000|2022-06-29 19:37:10|521.91|519.51|521.74|519.34|521.91|519.51|521.74|519.34|0
1656531440000|2022-06-29 19:37:20|521.56|519.16|521.39|518.99|521.74|519.34|521.39|518.99|0
1656531450000|2022-06-29 19:37:30|521.05|518.65|521.39|518.99|521.39|518.99|521.05|518.65|0
1656531460000|2022-06-29 19:37:40|520.88|518.48|520.88|518.48|520.88|518.48|520.71|518.31|0
1656531470000|2022-06-29 19:37:50|520.54|518.14|520.71|518.31|520.71|518.31|520.54|518.14|0
1656531480000|2022-06-29 19:38:00|520.2|517.8|520.2|517.8|520.37|517.97|520.03|517.63|0
1656531490000|2022-06-29 19:38:10|520.88|518.48|522.08|519.68|522.08|519.68|520.88|518.48|0
1656531500000|2022-06-29 19:38:20|521.73|519.33|520.88|518.48|521.73|519.33|520.88|518.48|0
1656531510000|2022-06-29 19:38:30|521.05|518.65|521.22|518.82|521.22|518.82|521.05|518.65|0
1656531520000|2022-06-29 19:38:40|521.39|518.99|521.22|518.82|521.39|518.99|521.05|518.65|0
1656531530000|2022-06-29 19:38:50|520.88|518.48|521.22|518.82|521.22|518.82|520.88|518.48|0
1656531540000|2022-06-29 19:39:00|521.14|518.74|520.88|518.48|521.14|518.74|520.88|518.48|0
1656531550000|2022-06-29 19:39:10|520.71|518.31|520.71|518.31|520.88|518.48|520.71|518.31|0
1656531560000|2022-06-29 19:39:20|520.88|518.48|521.22|518.82|521.22|518.82|520.71|518.31|0
1656531570000|2022-06-29 19:39:30|520.71|518.31|519.69|517.29|520.71|518.31|519.69|517.29|0
1656531580000|2022-06-29 19:39:40|520.03|517.63|520.54|518.14|520.54|518.14|520.03|517.63|0
1656531590000|2022-06-29 19:39:50|520.71|518.31|520.2|517.8|520.71|518.31|520.2|517.8|0
1656531600000|2022-06-29 19:40:00|520.88|518.48|520.88|518.48|521.22|518.82|520.88|518.48|0
1656531610000|2022-06-29 19:40:10|521.14|518.74|520.88|518.48|521.14|518.74|520.88|518.48|0
1656531620000|2022-06-29 19:40:20|521.05|518.65|520.71|518.31|521.05|518.65|520.71|518.31|0
1656531630000|2022-06-29 19:40:30|521.05|518.65|521.14|518.74|521.22|518.82|521.05|518.65|0
1656531640000|2022-06-29 19:40:40|521.39|518.99|521.56|519.16|522.07|519.67|521.39|518.99|0
1656531650000|2022-06-29 19:40:50|521.73|519.33|522.07|519.67|522.07|519.67|521.73|519.33|0
1656531660000|2022-06-29 19:41:00|522.24|519.84|521.73|519.33|522.24|519.84|521.73|519.33|0
1656531670000|2022-06-29 19:41:10|521.56|519.16|521.39|518.99|521.56|519.16|521.39|518.99|0
1656531680000|2022-06-29 19:41:20|521.22|518.82|521.9|519.5|521.9|519.5|520.88|518.48|0
1656531690000|2022-06-29 19:41:30|521.73|519.33|522.07|519.67|522.07|519.67|521.73|519.33|0
1656531700000|2022-06-29 19:41:40|521.9|519.5|521.73|519.33|521.9|519.5|521.73|519.33|0
1656531710000|2022-06-29 19:41:50|521.56|519.16|521.73|519.33|521.73|519.33|521.31|518.91|0
1656531720000|2022-06-29 19:42:00|521.05|518.65|521.39|518.99|521.56|519.16|521.05|518.65|0
1656531730000|2022-06-29 19:42:10|521.56|519.16|521.05|518.65|521.56|519.16|521.05|518.65|0
1656531740000|2022-06-29 19:42:20|521.73|519.33|521.9|519.5|522.07|519.67|521.73|519.33|0
1656531750000|2022-06-29 19:42:30|521.73|519.33|521.22|518.82|521.73|519.33|521.22|518.82|0
1656531760000|2022-06-29 19:42:40|521.05|518.65|520.88|518.48|521.05|518.65|520.88|518.48|0
1656531770000|2022-06-29 19:42:50|520.54|518.14|520.54|518.14|520.54|518.14|520.37|517.97|0
1656531780000|2022-06-29 19:43:00|520.37|517.97|520.54|518.14|520.54|518.14|520.37|517.97|0
1656531790000|2022-06-29 19:43:10|520.88|518.48|520.54|518.14|520.88|518.48|520.54|518.14|0
1656531800000|2022-06-29 19:43:20|520.03|517.63|519.52|517.12|520.03|517.63|519.52|517.12|0
1656531810000|2022-06-29 19:43:30|519.69|517.29|519.69|517.29|519.69|517.29|519.18|516.78|0
1656531820000|2022-06-29 19:43:40|520.37|517.97|520.2|517.8|520.54|518.14|520.2|517.8|0
1656531830000|2022-06-29 19:43:50|520.71|518.31|520.88|518.48|521.05|518.65|520.71|518.31|0
1656531840000|2022-06-29 19:44:00|520.71|518.31|520.2|517.8|520.71|518.31|520.2|517.8|0
1656531850000|2022-06-29 19:44:10|520.37|517.97|520.88|518.48|520.88|518.48|520.37|517.97|0
1656531860000|2022-06-29 19:44:20|521.05|518.65|521.39|518.99|521.39|518.99|520.88|518.48|0
1656531870000|2022-06-29 19:44:30|521.56|519.16|521.05|518.65|521.56|519.16|521.05|518.65|0
1656531880000|2022-06-29 19:44:40|521.22|518.82|520.54|518.14|521.22|518.82|520.54|518.14|0
1656531890000|2022-06-29 19:44:50|520.37|517.97|520.71|518.31|520.88|518.48|520.37|517.97|0
1656531900000|2022-06-29 19:45:00|520.37|517.97|520.37|517.97|520.37|517.97|520.03|517.63|0
1656531910000|2022-06-29 19:45:10|520.71|518.31|519.69|517.29|520.71|518.31|519.69|517.29|0
1656531920000|2022-06-29 19:45:20|519.52|517.12|520.37|517.97|520.54|518.14|519.52|517.12|0
1656531930000|2022-06-29 19:45:30|520.54|518.14|520.54|518.14|521.05|518.65|520.54|518.14|0
1656531940000|2022-06-29 19:45:40|520.03|517.63|520.71|518.31|520.71|518.31|520.03|517.63|0
1656531950000|2022-06-29 19:45:50|520.03|517.63|519.69|517.29|520.2|517.8|519.69|517.29|0
1656531960000|2022-06-29 19:46:00|519.52|517.12|519.69|517.29|519.69|517.29|519.52|517.12|0
1656531970000|2022-06-29 19:46:10|520.2|517.8|520.03|517.63|520.54|518.14|519.86|517.46|0
1656531980000|2022-06-29 19:46:20|520.2|517.8|519.35|516.95|520.2|517.8|519.35|516.95|0
1656531990000|2022-06-29 19:46:30|519.69|517.29|520.03|517.63|520.03|517.63|519.69|517.29|0
1656532000000|2022-06-29 19:46:40|520.37|517.97|520.71|518.31|520.88|518.48|520.37|517.97|0
1656532010000|2022-06-29 19:46:50|520.88|518.48|521.05|518.65|521.05|518.65|520.88|518.48|0
1656532020000|2022-06-29 19:47:00|521.39|518.99|521.9|519.5|521.9|519.5|521.39|518.99|0
1656532030000|2022-06-29 19:47:10|522.24|519.84|522.58|520.18|522.58|520.18|522.24|519.84|0
1656532040000|2022-06-29 19:47:20|522.24|519.84|522.24|519.84|522.24|519.84|522.24|519.84|0
1656532050000|2022-06-29 19:47:30|522.58|520.18|522.07|519.67|522.58|520.18|522.07|519.67|0
1656532060000|2022-06-29 19:47:40|521.9|519.5|522.07|519.67|522.24|519.84|521.9|519.5|0
1656532070000|2022-06-29 19:47:50|522.41|520.01|522.75|520.35|522.75|520.35|522.41|520.01|0
1656532080000|2022-06-29 19:48:00|523.09|520.69|522.75|520.35|523.27|520.87|522.41|520.01|0
1656532090000|2022-06-29 19:48:10|522.92|520.52|522.75|520.35|523.09|520.69|522.75|520.35|0
1656532100000|2022-06-29 19:48:20|522.92|520.52|522.58|520.18|522.92|520.52|522.58|520.18|0
1656532110000|2022-06-29 19:48:30|522.41|520.01|521.73|519.33|522.41|520.01|521.73|519.33|0
1656532120000|2022-06-29 19:48:40|522.07|519.67|521.9|519.5|522.16|519.76|521.9|519.5|0
1656532130000|2022-06-29 19:48:50|523.33|520.93|524.18|521.78|524.18|521.78|523.16|520.76|0
1656532140000|2022-06-29 19:49:00|524.35|521.95|525.2|522.8|525.2|522.8|524.35|521.95|0
1656532150000|2022-06-29 19:49:10|525.37|522.97|525.2|522.8|525.37|522.97|524.86|522.46|0
1656532160000|2022-06-29 19:49:20|525.29|522.89|525.03|522.63|525.29|522.89|525.03|522.63|0
1656532170000|2022-06-29 19:49:30|524.86|522.46|524.86|522.46|524.86|522.46|524.69|522.29|0
1656532180000|2022-06-29 19:49:40|524.18|521.78|524.35|521.95|524.35|521.95|524.18|521.78|0
1656532190000|2022-06-29 19:49:50|524.18|521.78|523.84|521.44|524.18|521.78|523.67|521.27|0
1656532200000|2022-06-29 19:50:00|522.99|520.59|522.48|520.08|522.99|520.59|521.05|518.65|0
1656532210000|2022-06-29 19:50:10|522.65|520.25|522.48|520.08|522.65|520.25|522.31|519.91|0
1656532220000|2022-06-29 19:50:20|522.15|519.75|521.47|519.07|522.15|519.75|521.3|518.9|0
1656532230000|2022-06-29 19:50:30|521.13|518.73|521.81|519.41|521.81|519.41|520.96|518.56|0
1656532240000|2022-06-29 19:50:40|521.47|519.07|521.3|518.9|521.47|519.07|521.3|518.9|0
1656532250000|2022-06-29 19:50:50|521.98|519.58|522.48|520.08|522.48|520.08|521.98|519.58|0
1656532260000|2022-06-29 19:51:00|522.31|519.91|522.74|520.34|522.74|520.34|522.31|519.91|0
1656532270000|2022-06-29 19:51:10|522.48|520.08|521.98|519.58|522.48|520.08|521.81|519.41|0
1656532280000|2022-06-29 19:51:20|521.3|518.9|521.64|519.24|521.81|519.41|521.3|518.9|0
1656532290000|2022-06-29 19:51:30|521.81|519.41|521.13|518.73|521.81|519.41|521.13|518.73|0
1656532300000|2022-06-29 19:51:40|520.96|518.56|520.79|518.39|520.96|518.56|520.62|518.22|0
1656532310000|2022-06-29 19:51:50|520.62|518.22|521.47|519.07|521.47|519.07|520.62|518.22|0
1656532320000|2022-06-29 19:52:00|522.14|519.74|522.48|520.08|522.48|520.08|522.14|519.74|0
1656532330000|2022-06-29 19:52:10|522.65|520.25|523.33|520.93|523.33|520.93|522.48|520.08|0
1656532340000|2022-06-29 19:52:20|523.84|521.44|523.84|521.44|524.18|521.78|523.84|521.44|0
1656532350000|2022-06-29 19:52:30|524.01|521.61|524.18|521.78|524.52|522.12|524.01|521.61|0
1656532360000|2022-06-29 19:52:40|524.01|521.61|524.35|521.95|524.35|521.95|524.01|521.61|0
1656532370000|2022-06-29 19:52:50|524.18|521.78|524.69|522.29|524.69|522.29|524.18|521.78|0
1656532380000|2022-06-29 19:53:00|524.52|522.12|524.18|521.78|524.52|522.12|524.18|521.78|0
1656532390000|2022-06-29 19:53:10|523.84|521.44|523.5|521.1|523.84|521.44|523.5|521.1|0
1656532400000|2022-06-29 19:53:20|524.18|521.78|524.86|522.46|524.86|522.46|524.18|521.78|0
1656532410000|2022-06-29 19:53:30|525.37|522.97|526.73|524.33|526.73|524.33|525.37|522.97|0
1656532420000|2022-06-29 19:53:40|526.56|524.16|526.22|523.82|526.56|524.16|526.22|523.82|0
1656532430000|2022-06-29 19:53:50|525.88|523.48|526.56|524.16|526.56|524.16|525.88|523.48|0
1656532440000|2022-06-29 19:54:00|526.73|524.33|526.9|524.5|526.9|524.5|526.39|523.99|0
1656532450000|2022-06-29 19:54:10|526.05|523.65|526.22|523.82|526.22|523.82|525.54|523.14|0
1656532460000|2022-06-29 19:54:20|525.71|523.31|525.71|523.31|525.71|523.31|525.37|522.97|0
1656532470000|2022-06-29 19:54:30|525.54|523.14|525.8|523.4|525.8|523.4|525.54|523.14|0
1656532480000|2022-06-29 19:54:40|524.18|521.78|524.35|521.95|524.35|521.95|524.18|521.78|0
1656532490000|2022-06-29 19:54:50|523.84|521.44|523.67|521.27|523.84|521.44|523.67|521.27|0
1656532500000|2022-06-29 19:55:00|523.33|520.93|521.64|519.24|523.33|520.93|521.64|519.24|0
1656532510000|2022-06-29 19:55:10|521.97|519.57|522.31|519.91|522.31|519.91|521.97|519.57|0
1656532520000|2022-06-29 19:55:20|523.16|520.76|521.97|519.57|523.16|520.76|521.97|519.57|0
1656532530000|2022-06-29 19:55:30|521.63|519.23|521.63|519.23|521.63|519.23|521.47|519.07|0
1656532540000|2022-06-29 19:55:40|521.13|518.73|520.79|518.39|521.13|518.73|520.79|518.39|0
1656532550000|2022-06-29 19:55:50|520.96|518.56|521.3|518.9|521.3|518.9|520.96|518.56|0
1656532560000|2022-06-29 19:56:00|521.13|518.73|520.28|517.88|521.13|518.73|520.28|517.88|0
1656532570000|2022-06-29 19:56:10|520.45|518.05|520.96|518.56|520.96|518.56|520.45|518.05|0
1656532580000|2022-06-29 19:56:20|520.79|518.39|520.62|518.22|520.79|518.39|520.62|518.22|0
1656532590000|2022-06-29 19:56:30|520.45|518.05|520.45|518.05|520.45|518.05|520.28|517.88|0
1656532600000|2022-06-29 19:56:40|520.79|518.39|520.79|518.39|520.79|518.39|520.79|518.39|0
1656532610000|2022-06-29 19:56:50|520.96|518.56|520.79|518.39|520.96|518.56|520.79|518.39|0
1656532620000|2022-06-29 19:57:00|520.96|518.56|520.45|518.05|520.96|518.56|520.45|518.05|0
1656532630000|2022-06-29 19:57:10|520.28|517.88|519.94|517.54|520.28|517.88|519.94|517.54|0
1656532640000|2022-06-29 19:57:20|519.43|517.03|519.1|516.7|519.43|517.03|519.1|516.7|0
1656532650000|2022-06-29 19:57:30|519.18|516.78|518.93|516.53|519.18|516.78|518.93|516.53|0
1656532660000|2022-06-29 19:57:40|518.76|516.36|519.1|516.7|519.27|516.87|518.76|516.36|0
1656532670000|2022-06-29 19:57:50|518.93|516.53|518.93|516.53|519.1|516.7|518.93|516.53|0
1656532680000|2022-06-29 19:58:00|518.76|516.36|518.08|515.68|518.76|516.36|518.08|515.68|0
1656532690000|2022-06-29 19:58:10|518.25|515.85|518.42|516.02|518.42|516.02|518.08|515.68|0
1656532700000|2022-06-29 19:58:20|518.59|516.19|518.25|515.85|518.59|516.19|518.25|515.85|0
1656532710000|2022-06-29 19:58:30|518.42|516.02|518.42|516.02|518.42|516.02|518.25|515.85|0
1656532720000|2022-06-29 19:58:40|518.25|515.85|518.25|515.85|518.25|515.85|518.25|515.85|0
1656532730000|2022-06-29 19:58:50|518.08|515.68|518.25|515.85|518.25|515.85|518.08|515.68|0
1656532740000|2022-06-29 19:59:00|518.42|516.02|519.1|516.7|519.26|516.86|518.42|516.02|0
1656532750000|2022-06-29 19:59:10|518.93|516.53|519.43|517.03|519.43|517.03|518.93|516.53|0
1656532760000|2022-06-29 19:59:20|519.77|517.37|520.28|517.88|520.28|517.88|519.77|517.37|0
1656532770000|2022-06-29 19:59:30|519.94|517.54|520.28|517.88|520.45|518.05|519.94|517.54|0
1656532780000|2022-06-29 19:59:40|520.62|518.22|521.13|518.73|521.13|518.73|520.62|518.22|0
1656532790000|2022-06-29 19:59:50|521.29|518.89|521.13|518.73|521.8|519.4|521.13|518.73|0
1656532800000|2022-06-29 20:00:00|522.31|519.91|521.29|518.89|522.48|520.08|521.29|518.89|0
1656532810000|2022-06-29 20:00:10|521.13|518.73|521.13|518.73|521.13|518.73|520.96|518.56|0
1656532820000|2022-06-29 20:00:20|521.63|519.23|520.79|518.39|521.63|519.23|520.79|518.39|0
1656532830000|2022-06-29 20:00:30|521.13|518.73|520.79|518.39|521.13|518.73|520.79|518.39|0
1656532840000|2022-06-29 20:00:40|520.62|518.22|520.79|518.39|520.96|518.56|520.62|518.22|0
1656532850000|2022-06-29 20:00:50|520.11|517.71|519.94|517.54|520.11|517.71|519.94|517.54|0
1656532860000|2022-06-29 20:01:00|519.77|517.37|519.43|517.03|519.77|517.37|519.43|517.03|0
1656532870000|2022-06-29 20:01:10|519.26|516.86|519.26|516.86|519.43|517.03|519.26|516.86|0
1656532880000|2022-06-29 20:01:20|519.43|517.03|519.26|516.86|519.43|517.03|519.09|516.69|0
1656532890000|2022-06-29 20:01:30|519.43|517.03|519.26|516.86|519.43|517.03|519.09|516.69|0
1656532910000|2022-06-29 20:01:50|519.09|516.69|519.6|517.2|519.6|517.2|519.09|516.69|0
1656532920000|2022-06-29 20:02:00|519.43|517.03|519.77|517.37|519.94|517.54|519.43|517.03|0
1656532930000|2022-06-29 20:02:10|519.6|517.2|519.77|517.37|519.86|517.46|519.6|517.2|0
1656532940000|2022-06-29 20:02:20|519.94|517.54|519.69|517.29|519.94|517.54|519.6|517.2|0
1656532950000|2022-06-29 20:02:30|519.77|517.37|519.94|517.54|519.94|517.54|519.77|517.37|0
1656532970000|2022-06-29 20:02:50|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1656532980000|2022-06-29 20:03:00|520.28|517.88|520.62|518.22|520.62|518.22|520.28|517.88|0
1656532990000|2022-06-29 20:03:10|520.45|518.05|520.79|518.39|520.79|518.39|520.45|518.05|0
1656533000000|2022-06-29 20:03:20|520.95|518.55|520.95|518.55|521.12|518.72|520.95|518.55|0
1656533020000|2022-06-29 20:03:40|520.79|518.39|521.12|518.72|521.12|518.72|520.79|518.39|0
1656533030000|2022-06-29 20:03:50|521.29|518.89|521.12|518.72|521.8|519.4|521.12|518.72|0
1656533040000|2022-06-29 20:04:00|520.95|518.55|520.62|518.22|520.95|518.55|520.62|518.22|0
1656533050000|2022-06-29 20:04:10|520.28|517.88|520.62|518.22|520.62|518.22|520.28|517.88|0
1656533060000|2022-06-29 20:04:20|520.45|518.05|520.28|517.88|520.45|518.05|520.28|517.88|0
1656533070000|2022-06-29 20:04:30|520.37|517.97|520.28|517.88|520.45|518.05|520.28|517.88|0
1656533080000|2022-06-29 20:04:40|520.45|518.05|520.11|517.71|520.45|518.05|520.11|517.71|0
1656533090000|2022-06-29 20:04:50|519.94|517.54|519.77|517.37|519.94|517.54|519.77|517.37|0
1656533100000|2022-06-29 20:05:00|519.6|517.2|520.11|517.71|520.11|517.71|519.6|517.2|0
1656533110000|2022-06-29 20:05:10|519.94|517.54|519.94|517.54|519.94|517.54|519.77|517.37|0
1656533120000|2022-06-29 20:05:20|520.28|517.88|520.11|517.71|520.28|517.88|520.11|517.71|0
1656533130000|2022-06-29 20:05:30|519.94|517.54|520.11|517.71|520.11|517.71|519.94|517.54|0
1656533150000|2022-06-29 20:05:50|520.28|517.88|519.94|517.54|520.28|517.88|519.94|517.54|0
1656533170000|2022-06-29 20:06:10|519.6|517.2|519.6|517.2|519.77|517.37|519.6|517.2|0
1656533180000|2022-06-29 20:06:20|519.43|517.03|519.43|517.03|519.6|517.2|519.43|517.03|0
1656533190000|2022-06-29 20:06:30|519.26|516.86|519.26|516.86|519.26|516.86|519.26|516.86|0
1656533200000|2022-06-29 20:06:40|519.09|516.69|519.09|516.69|519.26|516.86|519.09|516.69|0
1656533210000|2022-06-29 20:06:50|519.26|516.86|519.43|517.03|519.43|517.03|519.26|516.86|0
1656533220000|2022-06-29 20:07:00|519.26|516.86|519.26|516.86|519.43|517.03|519.26|516.86|0
1656533230000|2022-06-29 20:07:10|519.43|517.03|519.43|517.03|519.43|517.03|519.26|516.86|0
1656533240000|2022-06-29 20:07:20|519.77|517.37|519.6|517.2|519.77|517.37|519.6|517.2|0
1656533250000|2022-06-29 20:07:30|519.77|517.37|520.28|517.88|520.28|517.88|519.77|517.37|0
1656533260000|2022-06-29 20:07:40|520.45|518.05|520.61|518.21|520.61|518.21|520.45|518.05|0
1656533270000|2022-06-29 20:07:50|520.78|518.38|520.95|518.55|520.95|518.55|520.78|518.38|0
1656533290000|2022-06-29 20:08:10|520.78|518.38|520.95|518.55|520.95|518.55|520.78|518.38|0
1656533300000|2022-06-29 20:08:20|520.78|518.38|520.95|518.55|520.95|518.55|520.78|518.38|0
1656533310000|2022-06-29 20:08:30|520.78|518.38|520.78|518.38|520.78|518.38|520.78|518.38|0
1656533330000|2022-06-29 20:08:50|520.45|518.05|520.45|518.05|520.45|518.05|520.45|518.05|0
1656533340000|2022-06-29 20:09:00|520.78|518.38|520.45|518.05|520.78|518.38|520.45|518.05|0
1656533350000|2022-06-29 20:09:10|520.78|518.38|520.95|518.55|520.95|518.55|520.78|518.38|0
1656533360000|2022-06-29 20:09:20|520.78|518.38|520.45|518.05|520.78|518.38|520.45|518.05|0
1656533370000|2022-06-29 20:09:30|520.28|517.88|520.61|518.21|520.61|518.21|520.28|517.88|0
1656533380000|2022-06-29 20:09:40|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1656533400000|2022-06-29 20:10:00|520.28|517.88|520.11|517.71|520.44|518.04|520.11|517.71|0
1656533410000|2022-06-29 20:10:10|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1656533420000|2022-06-29 20:10:20|520.44|518.04|520.28|517.88|520.61|518.21|520.28|517.88|0
1656533440000|2022-06-29 20:10:40|520.36|517.96|520.28|517.88|520.44|518.04|520.28|517.88|0
1656533450000|2022-06-29 20:10:50|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1656533460000|2022-06-29 20:11:00|520.28|517.88|520.28|517.88|520.28|517.88|520.28|517.88|0
1656533470000|2022-06-29 20:11:10|520.44|518.04|520.44|518.04|520.44|518.04|520.44|518.04|0
1656533480000|2022-06-29 20:11:20|520.61|518.21|520.78|518.38|520.78|518.38|520.61|518.21|0
1656533490000|2022-06-29 20:11:30|520.7|518.3|520.78|518.38|520.78|518.38|520.7|518.3|0
1656533500000|2022-06-29 20:11:40|520.95|518.55|520.95|518.55|520.95|518.55|520.95|518.55|0
1656533510000|2022-06-29 20:11:50|521.12|518.72|521.12|518.72|521.12|518.72|521.12|518.72|0
1656533520000|2022-06-29 20:12:00|521.63|519.23|520.78|518.38|521.63|519.23|520.78|518.38|0
1656533530000|2022-06-29 20:12:10|520.95|518.55|521.12|518.72|521.12|518.72|520.78|518.38|0
1656533540000|2022-06-29 20:12:20|520.95|518.55|520.95|518.55|521.12|518.72|520.95|518.55|0
1656533550000|2022-06-29 20:12:30|520.78|518.38|520.61|518.21|520.78|518.38|520.61|518.21|0
1656533560000|2022-06-29 20:12:40|520.44|518.04|520.61|518.21|520.61|518.21|520.44|518.04|0
1656533570000|2022-06-29 20:12:50|520.44|518.04|520.44|518.04|520.61|518.21|520.44|518.04|0
1656533580000|2022-06-29 20:13:00|520.61|518.21|520.95|518.55|520.95|518.55|520.61|518.21|0
1656533590000|2022-06-29 20:13:10|521.12|518.72|521.46|519.06|521.46|519.06|521.12|518.72|0
1656533600000|2022-06-29 20:13:20|521.63|519.23|521.97|519.57|521.97|519.57|521.63|519.23|0
1656533610000|2022-06-29 20:13:30|522.14|519.74|522.48|520.08|522.48|520.08|522.14|519.74|0
1656533620000|2022-06-29 20:13:40|522.31|519.91|522.31|519.91|522.31|519.91|522.14|519.74|0
1656533630000|2022-06-29 20:13:50|522.14|519.74|522.48|520.08|522.48|520.08|522.14|519.74|0
1656533650000|2022-06-29 20:14:10|522.31|519.91|522.31|519.91|522.31|519.91|522.31|519.91|0
1656533660000|2022-06-29 20:14:20|522.48|520.08|522.31|519.91|522.48|520.08|522.31|519.91|0
1656533670000|2022-06-29 20:14:30|522.48|520.08|522.65|520.25|522.65|520.25|522.48|520.08|0
1656533680000|2022-06-29 20:14:40|522.48|520.08|522.99|520.59|522.99|520.59|522.48|520.08|0
1656533690000|2022-06-29 20:14:50|523.16|520.76|523.49|521.09|523.49|521.09|523.16|520.76|0
1656533710000|2022-06-29 20:15:10|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1656533720000|2022-06-29 20:15:20|523.02|520.22|522.68|519.88|523.02|520.22|522.68|519.88|0
1656533730000|2022-06-29 20:15:30|522.59|519.79|522.34|519.54|522.59|519.79|522.34|519.54|0
1656533740000|2022-06-29 20:15:40|522.17|519.37|522.51|519.71|522.51|519.71|522.17|519.37|0
1656533750000|2022-06-29 20:15:50|522.34|519.54|522.26|519.46|522.34|519.54|522.17|519.37|0
1656533760000|2022-06-29 20:16:00|522.17|519.37|521.83|519.03|522.17|519.37|521.83|519.03|0
1656533770000|2022-06-29 20:16:10|521.66|518.86|521.83|519.03|521.83|519.03|521.66|518.86|0
1656533790000|2022-06-29 20:16:30|522|519.2|522.09|519.29|522.09|519.29|522|519.2|0
1656533800000|2022-06-29 20:16:40|522.17|519.37|522|519.2|522.17|519.37|522|519.2|0
1656533810000|2022-06-29 20:16:50|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1656533820000|2022-06-29 20:17:00|521.66|518.86|522|519.2|522|519.2|521.66|518.86|0
1656533860000|2022-06-29 20:17:40|521.92|519.12|521.83|519.03|521.92|519.12|521.83|519.03|0
1656533900000|2022-06-29 20:18:20|522|519.2|522|519.2|522|519.2|522|519.2|0
1656533910000|2022-06-29 20:18:30|521.92|519.12|521.83|519.03|522|519.2|521.83|519.03|0
1656533920000|2022-06-29 20:18:40|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1656533930000|2022-06-29 20:18:50|521.75|518.95|521.75|518.95|521.75|518.95|521.75|518.95|0
1656533940000|2022-06-29 20:19:00|521.83|519.03|521.83|519.03|522|519.2|521.83|519.03|0
1656533950000|2022-06-29 20:19:10|522|519.2|521.83|519.03|522|519.2|521.83|519.03|0
1656533960000|2022-06-29 20:19:20|521.66|518.86|521.75|518.95|521.75|518.95|521.66|518.86|0
1656533970000|2022-06-29 20:19:30|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1656533980000|2022-06-29 20:19:40|521.49|518.69|521.32|518.52|521.49|518.69|521.32|518.52|0
1656533990000|2022-06-29 20:19:50|521.49|518.69|521.32|518.52|521.49|518.69|521.32|518.52|0
1656534010000|2022-06-29 20:20:10|521.15|518.35|521.15|518.35|521.15|518.35|520.98|518.18|0
1656534020000|2022-06-29 20:20:20|521.24|518.44|520.98|518.18|521.24|518.44|520.98|518.18|0
1656534030000|2022-06-29 20:20:30|520.64|517.84|520.98|518.18|520.98|518.18|520.64|517.84|0
1656534050000|2022-06-29 20:20:50|520.81|518.01|520.73|517.93|520.81|518.01|520.73|517.93|0
1656534060000|2022-06-29 20:21:00|520.81|518.01|520.81|518.01|520.81|518.01|520.64|517.84|0
1656534070000|2022-06-29 20:21:10|520.98|518.18|520.64|517.84|520.98|518.18|520.64|517.84|0
1656534080000|2022-06-29 20:21:20|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1656534090000|2022-06-29 20:21:30|520.98|518.18|521.15|518.35|521.32|518.52|520.98|518.18|0
1656534110000|2022-06-29 20:21:50|520.98|518.18|520.98|518.18|521.07|518.27|520.98|518.18|0
1656534120000|2022-06-29 20:22:00|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1656534130000|2022-06-29 20:22:10|521.15|518.35|521.15|518.35|521.15|518.35|521.07|518.27|0
1656534140000|2022-06-29 20:22:20|521.24|518.44|521.32|518.52|521.32|518.52|521.24|518.44|0
1656534150000|2022-06-29 20:22:30|521.15|518.35|520.98|518.18|521.15|518.35|520.98|518.18|0
1656534160000|2022-06-29 20:22:40|520.9|518.1|520.98|518.18|520.98|518.18|520.9|518.1|0
1656534170000|2022-06-29 20:22:50|521.15|518.35|521.07|518.27|521.15|518.35|521.07|518.27|0
1656534180000|2022-06-29 20:23:00|521.32|518.52|521.32|518.52|521.32|518.52|521.32|518.52|0
1656534220000|2022-06-29 20:23:40|521.41|518.61|521.41|518.61|521.41|518.61|521.41|518.61|0
1656534230000|2022-06-29 20:23:50|521.49|518.69|521.32|518.52|521.49|518.69|521.32|518.52|0
1656534240000|2022-06-29 20:24:00|521.24|518.44|521.15|518.35|521.24|518.44|521.15|518.35|0
1656534250000|2022-06-29 20:24:10|520.98|518.18|521.32|518.52|521.32|518.52|520.98|518.18|0
1656534270000|2022-06-29 20:24:30|521.49|518.69|521.83|519.03|521.83|519.03|521.49|518.69|0
1656534280000|2022-06-29 20:24:40|521.66|518.86|521.66|518.86|521.66|518.86|521.66|518.86|0
1656534290000|2022-06-29 20:24:50|521.74|518.94|521.66|518.86|521.74|518.94|521.66|518.86|0
1656534300000|2022-06-29 20:25:00|521.74|518.94|521.83|519.03|521.83|519.03|521.74|518.94|0
1656534310000|2022-06-29 20:25:10|521.66|518.86|521.83|519.03|521.83|519.03|521.66|518.86|0
1656534320000|2022-06-29 20:25:20|521.91|519.11|521.83|519.03|521.91|519.11|521.83|519.03|0
1656534330000|2022-06-29 20:25:30|521.57|518.77|521.15|518.35|521.57|518.77|521.15|518.35|0
1656534340000|2022-06-29 20:25:40|520.98|518.18|520.81|518.01|520.98|518.18|520.81|518.01|0
1656534350000|2022-06-29 20:25:50|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1656534360000|2022-06-29 20:26:00|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1656534370000|2022-06-29 20:26:10|520.81|518.01|520.73|517.93|520.81|518.01|520.64|517.84|0
1656534380000|2022-06-29 20:26:20|520.64|517.84|520.73|517.93|520.73|517.93|520.64|517.84|0
1656534390000|2022-06-29 20:26:30|520.64|517.84|520.64|517.84|520.64|517.84|520.64|517.84|0
1656534400000|2022-06-29 20:26:40|520.73|517.93|520.81|518.01|520.81|518.01|520.73|517.93|0
1656534410000|2022-06-29 20:26:50|520.73|517.93|520.64|517.84|520.73|517.93|520.64|517.84|0
1656534420000|2022-06-29 20:27:00|520.47|517.67|520.64|517.84|520.64|517.84|520.47|517.67|0
1656534430000|2022-06-29 20:27:10|520.56|517.76|520.47|517.67|520.56|517.76|520.47|517.67|0
1656534440000|2022-06-29 20:27:20|520.64|517.84|520.64|517.84|520.64|517.84|520.47|517.67|0
1656534450000|2022-06-29 20:27:30|520.98|518.18|520.98|518.18|520.98|518.18|520.98|518.18|0
1656534460000|2022-06-29 20:27:40|521.15|518.35|521.15|518.35|521.15|518.35|521.15|518.35|0
1656534470000|2022-06-29 20:27:50|521.49|518.69|521.65|518.85|521.66|518.86|521.49|518.69|0
1656534480000|2022-06-29 20:28:00|521.82|519.02|521.49|518.69|521.82|519.02|521.49|518.69|0
1656534490000|2022-06-29 20:28:10|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1656534500000|2022-06-29 20:28:20|521.49|518.69|521.82|519.02|521.82|519.02|521.49|518.69|0
1656534520000|2022-06-29 20:28:40|521.65|518.85|521.49|518.69|521.65|518.85|521.49|518.69|0
1656534530000|2022-06-29 20:28:50|521.82|519.02|521.74|518.94|521.82|519.02|521.74|518.94|0
1656534540000|2022-06-29 20:29:00|521.65|518.85|521.15|518.35|521.65|518.85|521.15|518.35|0
1656534560000|2022-06-29 20:29:20|521.32|518.52|521.49|518.69|521.49|518.69|521.32|518.52|0
1656534580000|2022-06-29 20:29:40|521.74|518.94|521.82|519.02|521.82|519.02|521.65|518.85|0
1656534590000|2022-06-29 20:29:50|521.65|518.85|521.48|518.68|521.65|518.85|521.48|518.68|0
1656534600000|2022-06-29 20:30:00|521.4|518.6|521.4|518.6|521.4|518.6|521.32|518.52|0
1656534610000|2022-06-29 20:30:10|520.81|518.01|520.64|517.84|520.81|518.01|520.64|517.84|0
1656534650000|2022-06-29 20:30:50|520.47|517.67|520.3|517.5|520.47|517.67|520.3|517.5|0
1656534660000|2022-06-29 20:31:00|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656534670000|2022-06-29 20:31:10|520.64|517.84|520.47|517.67|520.64|517.84|520.47|517.67|0
1656534680000|2022-06-29 20:31:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1656534690000|2022-06-29 20:31:30|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656534700000|2022-06-29 20:31:40|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656534720000|2022-06-29 20:32:00|520.47|517.67|520.3|517.5|520.47|517.67|520.3|517.5|0
1656534730000|2022-06-29 20:32:10|520.22|517.42|520.3|517.5|520.3|517.5|520.22|517.42|0
1656534740000|2022-06-29 20:32:20|520.22|517.42|520.13|517.33|520.22|517.42|520.13|517.33|0
1656534750000|2022-06-29 20:32:30|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656534760000|2022-06-29 20:32:40|520.47|517.67|520.56|517.76|520.56|517.76|520.47|517.67|0
1656534770000|2022-06-29 20:32:50|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656534780000|2022-06-29 20:33:00|520.39|517.59|520.47|517.67|520.47|517.67|520.39|517.59|0
1656534790000|2022-06-29 20:33:10|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656534800000|2022-06-29 20:33:20|520.13|517.33|520.3|517.5|520.3|517.5|520.13|517.33|0
1656534820000|2022-06-29 20:33:40|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656534830000|2022-06-29 20:33:50|520.05|517.25|519.96|517.16|520.13|517.33|519.96|517.16|0
1656534840000|2022-06-29 20:34:00|519.79|516.99|519.88|517.08|519.88|517.08|519.79|516.99|0
1656534850000|2022-06-29 20:34:10|520.3|517.5|519.96|517.16|520.3|517.5|519.96|517.16|0
1656534860000|2022-06-29 20:34:20|520.05|517.25|519.96|517.16|520.05|517.25|519.96|517.16|0
1656534870000|2022-06-29 20:34:30|520.05|517.25|520.05|517.25|520.13|517.33|520.05|517.25|0
1656534880000|2022-06-29 20:34:40|519.96|517.16|520.13|517.33|520.13|517.33|519.96|517.16|0
1656534890000|2022-06-29 20:34:50|520.05|517.25|519.96|517.16|520.05|517.25|519.96|517.16|0
1656534910000|2022-06-29 20:35:10|520.3|517.5|520.3|517.5|520.3|517.5|520.13|517.33|0
1656534920000|2022-06-29 20:35:20|520.47|517.67|520.39|517.59|520.47|517.67|520.3|517.5|0
1656534930000|2022-06-29 20:35:30|520.3|517.5|520.47|517.67|520.47|517.67|520.3|517.5|0
1656534940000|2022-06-29 20:35:40|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656534950000|2022-06-29 20:35:50|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656534960000|2022-06-29 20:36:00|520.3|517.5|520.05|517.25|520.3|517.5|520.05|517.25|0
1656534970000|2022-06-29 20:36:10|520.13|517.33|520.3|517.5|520.3|517.5|520.13|517.33|0
1656534980000|2022-06-29 20:36:20|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656534990000|2022-06-29 20:36:30|520.39|517.59|520.47|517.67|520.47|517.67|520.39|517.59|0
1656535020000|2022-06-29 20:37:00|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535040000|2022-06-29 20:37:20|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656535080000|2022-06-29 20:38:00|520.64|517.84|520.47|517.67|520.64|517.84|520.47|517.67|0
1656535090000|2022-06-29 20:38:10|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535110000|2022-06-29 20:38:30|520.13|517.33|520.3|517.5|520.3|517.5|520.13|517.33|0
1656535120000|2022-06-29 20:38:40|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656535130000|2022-06-29 20:38:50|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535150000|2022-06-29 20:39:10|520.13|517.33|520.3|517.5|520.3|517.5|520.13|517.33|0
1656535170000|2022-06-29 20:39:30|520.38|517.58|520.47|517.67|520.47|517.67|520.38|517.58|0
1656535180000|2022-06-29 20:39:40|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535190000|2022-06-29 20:39:50|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1656535200000|2022-06-29 20:40:00|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535220000|2022-06-29 20:40:20|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656535230000|2022-06-29 20:40:30|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535240000|2022-06-29 20:40:40|520.38|517.58|520.3|517.5|520.38|517.58|520.3|517.5|0
1656535250000|2022-06-29 20:40:50|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1656535260000|2022-06-29 20:41:00|520.13|517.33|520.22|517.42|520.3|517.5|520.13|517.33|0
1656535270000|2022-06-29 20:41:10|520.3|517.5|520.13|517.33|520.3|517.5|520.13|517.33|0
1656535300000|2022-06-29 20:41:40|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535310000|2022-06-29 20:41:50|520.13|517.33|520.13|517.33|520.3|517.5|520.13|517.33|0
1656535330000|2022-06-29 20:42:10|520.21|517.41|520.13|517.33|520.21|517.41|520.13|517.33|0
1656535340000|2022-06-29 20:42:20|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535400000|2022-06-29 20:43:20|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656535410000|2022-06-29 20:43:30|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535420000|2022-06-29 20:43:40|520.46|517.66|520.46|517.66|520.46|517.66|520.38|517.58|0
1656535430000|2022-06-29 20:43:50|520.21|517.41|520.13|517.33|520.21|517.41|520.13|517.33|0
1656535440000|2022-06-29 20:44:00|520.21|517.41|520.13|517.33|520.3|517.5|520.13|517.33|0
1656535470000|2022-06-29 20:44:30|520.21|517.41|520.3|517.5|520.3|517.5|520.13|517.33|0
1656535490000|2022-06-29 20:44:50|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656535500000|2022-06-29 20:45:00|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656535510000|2022-06-29 20:45:10|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656535530000|2022-06-29 20:45:30|520.29|517.49|520.21|517.41|520.29|517.49|520.13|517.33|0
1656535540000|2022-06-29 20:45:40|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656535550000|2022-06-29 20:45:50|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656535560000|2022-06-29 20:46:00|520.29|517.49|520.13|517.33|520.29|517.49|520.13|517.33|0
1656535590000|2022-06-29 20:46:30|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656535600000|2022-06-29 20:46:40|520.13|517.33|520.29|517.49|520.29|517.49|520.13|517.33|0
1656535610000|2022-06-29 20:46:50|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1656535620000|2022-06-29 20:47:00|520.13|517.33|520.29|517.49|520.29|517.49|520.13|517.33|0
1656535630000|2022-06-29 20:47:10|520.21|517.41|520.13|517.33|520.21|517.41|520.13|517.33|0
1656535680000|2022-06-29 20:48:00|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1656535690000|2022-06-29 20:48:10|519.96|517.16|520.12|517.32|520.12|517.32|519.96|517.16|0
1656535700000|2022-06-29 20:48:20|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1656535710000|2022-06-29 20:48:30|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1656535720000|2022-06-29 20:48:40|520.29|517.49|520.12|517.32|520.29|517.49|520.12|517.32|0
1656535740000|2022-06-29 20:49:00|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1656535760000|2022-06-29 20:49:20|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1656535770000|2022-06-29 20:49:30|519.71|516.91|519.79|516.99|519.79|516.99|519.71|516.91|0
1656535780000|2022-06-29 20:49:40|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1656535790000|2022-06-29 20:49:50|519.54|516.74|519.54|516.74|519.54|516.74|519.54|516.74|0
1656535800000|2022-06-29 20:50:00|519.62|516.82|519.79|516.99|519.79|516.99|519.62|516.82|0
1656535810000|2022-06-29 20:50:10|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1656535820000|2022-06-29 20:50:20|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1656535830000|2022-06-29 20:50:30|519.96|517.16|519.79|516.99|519.96|517.16|519.79|516.99|0
1656535840000|2022-06-29 20:50:40|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1656535850000|2022-06-29 20:50:50|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656535860000|2022-06-29 20:51:00|520.12|517.32|520.12|517.32|520.21|517.41|520.12|517.32|0
1656535870000|2022-06-29 20:51:10|520.29|517.49|520.46|517.66|520.46|517.66|520.29|517.49|0
1656535900000|2022-06-29 20:51:40|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656535910000|2022-06-29 20:51:50|520.46|517.66|520.29|517.49|520.46|517.66|520.29|517.49|0
1656535940000|2022-06-29 20:52:20|520.38|517.58|520.29|517.49|520.38|517.58|520.29|517.49|0
1656535970000|2022-06-29 20:52:50|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1656535980000|2022-06-29 20:53:00|520.29|517.49|520.12|517.32|520.29|517.49|520.12|517.32|0
1656536000000|2022-06-29 20:53:20|519.95|517.15|520.12|517.32|520.12|517.32|519.95|517.15|0
1656536030000|2022-06-29 20:53:50|520.21|517.41|520.12|517.32|520.21|517.41|520.12|517.32|0
1656536040000|2022-06-29 20:54:00|520.21|517.41|520.46|517.66|520.46|517.66|520.12|517.32|0
1656536050000|2022-06-29 20:54:10|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656536110000|2022-06-29 20:55:10|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656536140000|2022-06-29 20:55:40|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656536150000|2022-06-29 20:55:50|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656536160000|2022-06-29 20:56:00|520.29|517.49|520.29|517.49|520.46|517.66|520.29|517.49|0
1656536190000|2022-06-29 20:56:30|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656536200000|2022-06-29 20:56:40|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1656536210000|2022-06-29 20:56:50|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656536220000|2022-06-29 20:57:00|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1656536230000|2022-06-29 20:57:10|520.29|517.49|520.12|517.32|520.29|517.49|520.12|517.32|0
1656536240000|2022-06-29 20:57:20|520.38|517.58|520.38|517.58|520.46|517.66|520.29|517.49|0
1656536250000|2022-06-29 20:57:30|520.46|517.66|520.38|517.58|520.46|517.66|520.38|517.58|0
1656536260000|2022-06-29 20:57:40|520.46|517.66|520.46|517.66|520.46|517.66|520.29|517.49|0
1656536290000|2022-06-29 20:58:10|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656536360000|2022-06-29 20:59:20|520.12|517.32|519.95|517.15|520.12|517.32|519.95|517.15|0
1656536370000|2022-06-29 20:59:30|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1656536380000|2022-06-29 20:59:40|519.95|517.15|519.95|517.15|519.95|517.15|519.78|516.98|0
1656536390000|2022-06-29 20:59:50|519.87|517.07|520.04|517.24|520.04|517.24|519.87|517.07|0
1656536400000|2022-06-29 21:00:00|520.09|517.29|520.11|517.31|520.11|517.31|519.84|517.04|0
1656536430000|2022-06-29 21:00:30|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656536440000|2022-06-29 21:00:40|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1656536450000|2022-06-29 21:00:50|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656536460000|2022-06-29 21:01:00|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1656536470000|2022-06-29 21:01:10|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656536480000|2022-06-29 21:01:20|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1656536540000|2022-06-29 21:02:20|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1656536560000|2022-06-29 21:02:40|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656536620000|2022-06-29 21:03:40|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1656536630000|2022-06-29 21:03:50|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1656536660000|2022-06-29 21:04:20|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656536680000|2022-06-29 21:04:40|520.01|517.21|519.94|517.14|520.01|517.21|519.94|517.14|0
1656536720000|2022-06-29 21:05:20|520.06|517.26|519.94|517.14|520.06|517.26|519.94|517.14|0
1656536730000|2022-06-29 21:05:30|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1656536750000|2022-06-29 21:05:50|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656536770000|2022-06-29 21:06:10|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1656536820000|2022-06-29 21:07:00|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1656536840000|2022-06-29 21:07:20|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1656536860000|2022-06-29 21:07:40|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1656536910000|2022-06-29 21:08:30|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656536920000|2022-06-29 21:08:40|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1656536940000|2022-06-29 21:09:00|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656536990000|2022-06-29 21:09:50|520.08|517.28|520.16|517.36|520.16|517.36|520.08|517.28|0
1656537010000|2022-06-29 21:10:10|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656537040000|2022-06-29 21:10:40|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656537110000|2022-06-29 21:11:50|520.33|517.53|520.33|517.53|520.33|517.53|520.33|517.53|0
1656537120000|2022-06-29 21:12:00|520.35|517.55|520.45|517.65|520.45|517.65|520.35|517.55|0
1656537130000|2022-06-29 21:12:10|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656537150000|2022-06-29 21:12:30|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656537270000|2022-06-29 21:14:30|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656537280000|2022-06-29 21:14:40|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656537430000|2022-06-29 21:17:10|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1656537530000|2022-06-29 21:18:50|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656537560000|2022-06-29 21:19:20|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1656537580000|2022-06-29 21:19:40|520.16|517.36|520.16|517.36|520.16|517.36|520.16|517.36|0
1656537640000|2022-06-29 21:20:40|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1656537820000|2022-06-29 21:23:40|520.23|517.43|520.23|517.43|520.23|517.43|520.23|517.43|0
1656537830000|2022-06-29 21:23:50|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1656537910000|2022-06-29 21:25:10|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1656537920000|2022-06-29 21:25:20|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1656537940000|2022-06-29 21:25:40|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1656537970000|2022-06-29 21:26:10|520.13|517.33|520.13|517.33|520.13|517.33|520.13|517.33|0
1656538060000|2022-06-29 21:27:40|520.08|517.28|520.13|517.33|520.13|517.33|520.08|517.28|0
1656538070000|2022-06-29 21:27:50|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656538080000|2022-06-29 21:28:00|520|517.2|520|517.2|520|517.2|520|517.2|0
1656538090000|2022-06-29 21:28:10|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656538120000|2022-06-29 21:28:40|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1656538140000|2022-06-29 21:29:00|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656538150000|2022-06-29 21:29:10|520.2|517.4|520.05|517.25|520.2|517.4|520.05|517.25|0
1656538160000|2022-06-29 21:29:20|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1656538170000|2022-06-29 21:29:30|520.03|517.23|520.03|517.23|520.03|517.23|520.03|517.23|0
1656538180000|2022-06-29 21:29:40|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1656538240000|2022-06-29 21:30:40|520.2|517.4|520.27|517.47|520.27|517.47|520.2|517.4|0
1656538270000|2022-06-29 21:31:10|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1656538310000|2022-06-29 21:31:50|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1656538690000|2022-06-29 21:38:10|520.2|517.4|520.2|517.4|520.2|517.4|520.2|517.4|0
1656538750000|2022-06-29 21:39:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1656538910000|2022-06-29 21:41:50|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1656538920000|2022-06-29 21:42:00|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656538930000|2022-06-29 21:42:10|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1656538990000|2022-06-29 21:43:10|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1656539050000|2022-06-29 21:44:10|520.41|517.61|520.25|517.45|520.41|517.61|520.25|517.45|0
1656539260000|2022-06-29 21:47:40|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1656539430000|2022-06-29 21:50:30|520.15|517.35|520.25|517.45|520.25|517.45|520.15|517.35|0
1656539440000|2022-06-29 21:50:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1656539450000|2022-06-29 21:50:50|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656539500000|2022-06-29 21:51:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1656539530000|2022-06-29 21:52:10|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1656539560000|2022-06-29 21:52:40|520.19|517.39|520.19|517.39|520.19|517.39|520.19|517.39|0
1656539680000|2022-06-29 21:54:40|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1656539690000|2022-06-29 21:54:50|520.29|517.49|520.25|517.45|520.29|517.49|520.25|517.45|0
1656539700000|2022-06-29 21:55:00|520.29|517.49|520.29|517.49|520.29|517.49|520.29|517.49|0
1656539730000|2022-06-29 21:55:30|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1656539750000|2022-06-29 21:55:50|520.22|517.42|520.29|517.49|520.29|517.49|520.22|517.42|0
1656539810000|2022-06-29 21:56:50|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656539840000|2022-06-29 21:57:20|520.34|517.54|520.31|517.51|520.34|517.54|520.26|517.46|0
1656539860000|2022-06-29 21:57:40|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656539880000|2022-06-29 21:58:00|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1656539900000|2022-06-29 21:58:20|520.34|517.54|520.34|517.54|520.34|517.54|520.34|517.54|0
1656539950000|2022-06-29 21:59:10|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1656540000000|2022-06-29 22:00:00|519.34|516.54|519.51|516.71|519.51|516.71|519.34|516.54|0
1656540010000|2022-06-29 22:00:10|519.59|516.79|519.76|516.96|519.76|516.96|519.59|516.79|0
1656540020000|2022-06-29 22:00:20|519.93|517.13|520.02|517.22|520.1|517.3|519.76|516.96|0
1656540030000|2022-06-29 22:00:30|519.93|517.13|519.85|517.05|519.93|517.13|519.85|517.05|0
1656540040000|2022-06-29 22:00:40|520.1|517.3|520.1|517.3|520.1|517.3|520.02|517.22|0
1656540050000|2022-06-29 22:00:50|520.02|517.22|519.85|517.05|520.02|517.22|519.85|517.05|0
1656540060000|2022-06-29 22:01:00|519.76|516.96|519.93|517.13|519.93|517.13|519.76|516.96|0
1656540070000|2022-06-29 22:01:10|520.1|517.3|520.02|517.22|520.1|517.3|520.02|517.22|0
1656540080000|2022-06-29 22:01:20|519.93|517.13|519.93|517.13|519.93|517.13|519.93|517.13|0
1656540090000|2022-06-29 22:01:30|520.1|517.3|519.85|517.05|520.1|517.3|519.85|517.05|0
1656540100000|2022-06-29 22:01:40|520.27|517.47|520.02|517.22|520.27|517.47|520.02|517.22|0
1656540110000|2022-06-29 22:01:50|519.93|517.13|519.76|516.96|519.93|517.13|519.76|516.96|0
1656540140000|2022-06-29 22:02:20|519.93|517.13|519.76|516.96|519.93|517.13|519.76|516.96|0
1656540160000|2022-06-29 22:02:40|520.1|517.3|520.1|517.3|520.1|517.3|520.1|517.3|0
1656540170000|2022-06-29 22:02:50|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1656540180000|2022-06-29 22:03:00|520.44|517.64|520.44|517.64|520.44|517.64|520.44|517.64|0
1656540190000|2022-06-29 22:03:10|520.19|517.39|520.27|517.47|520.36|517.56|520.19|517.39|0
1656540200000|2022-06-29 22:03:20|520.44|517.64|520.61|517.81|520.61|517.81|520.44|517.64|0
1656540210000|2022-06-29 22:03:30|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1656540220000|2022-06-29 22:03:40|520.95|518.15|520.95|518.15|520.95|518.15|520.95|518.15|0
1656540240000|2022-06-29 22:04:00|520.78|517.98|520.78|517.98|520.87|518.07|520.78|517.98|0
1656540250000|2022-06-29 22:04:10|520.61|517.81|520.61|517.81|520.61|517.81|520.61|517.81|0
1656540260000|2022-06-29 22:04:20|520.44|517.64|520.61|517.81|520.61|517.81|520.44|517.64|0
1656540280000|2022-06-29 22:04:40|520.7|517.9|520.7|517.9|520.7|517.9|520.7|517.9|0
1656540290000|2022-06-29 22:04:50|520.61|517.81|520.78|517.98|520.78|517.98|520.61|517.81|0
1656540310000|2022-06-29 22:05:10|520.61|517.81|520.78|517.98|520.95|518.15|520.61|517.81|0
1656540320000|2022-06-29 22:05:20|520.86|518.06|520.78|517.98|520.86|518.06|520.78|517.98|0
1656540330000|2022-06-29 22:05:30|520.61|517.81|520.44|517.64|520.61|517.81|520.44|517.64|0
1656540340000|2022-06-29 22:05:40|520.61|517.81|520.61|517.81|520.7|517.9|520.61|517.81|0
1656540350000|2022-06-29 22:05:50|520.7|517.9|520.95|518.15|520.95|518.15|520.7|517.9|0
1656540360000|2022-06-29 22:06:00|521.12|518.32|521.03|518.23|521.12|518.32|520.95|518.15|0
1656540370000|2022-06-29 22:06:10|521.12|518.32|520.95|518.15|521.12|518.32|520.95|518.15|0
1656540380000|2022-06-29 22:06:20|521.03|518.23|520.95|518.15|521.03|518.23|520.95|518.15|0
1656540390000|2022-06-29 22:06:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1656540410000|2022-06-29 22:06:50|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1656540420000|2022-06-29 22:07:00|520.95|518.15|521.03|518.23|521.03|518.23|520.95|518.15|0
1656540430000|2022-06-29 22:07:10|521.11|518.31|521.28|518.48|521.28|518.48|521.11|518.31|0
1656540440000|2022-06-29 22:07:20|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656540450000|2022-06-29 22:07:30|521.62|518.82|521.79|518.99|521.79|518.99|521.62|518.82|0
1656540460000|2022-06-29 22:07:40|521.71|518.91|521.62|518.82|521.79|518.99|521.62|518.82|0
1656540470000|2022-06-29 22:07:50|521.54|518.74|521.62|518.82|521.62|518.82|521.54|518.74|0
1656540480000|2022-06-29 22:08:00|521.45|518.65|521.62|518.82|521.62|518.82|521.45|518.65|0
1656540500000|2022-06-29 22:08:20|521.28|518.48|521.11|518.31|521.28|518.48|521.11|518.31|0
1656540530000|2022-06-29 22:08:50|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656540540000|2022-06-29 22:09:00|521.28|518.48|521.62|518.82|521.62|518.82|521.28|518.48|0
1656540550000|2022-06-29 22:09:10|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656540570000|2022-06-29 22:09:30|521.37|518.57|521.28|518.48|521.37|518.57|521.28|518.48|0
1656540580000|2022-06-29 22:09:40|521.2|518.4|521.28|518.48|521.37|518.57|521.2|518.4|0
1656540590000|2022-06-29 22:09:50|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1656540600000|2022-06-29 22:10:00|521.11|518.31|521.37|518.57|521.37|518.57|521.11|518.31|0
1656540610000|2022-06-29 22:10:10|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656540630000|2022-06-29 22:10:30|521.37|518.57|521.45|518.65|521.45|518.65|521.37|518.57|0
1656540640000|2022-06-29 22:10:40|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1656540650000|2022-06-29 22:10:50|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656540740000|2022-06-29 22:12:20|521.62|518.82|521.62|518.82|521.79|518.99|521.62|518.82|0
1656540760000|2022-06-29 22:12:40|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1656540830000|2022-06-29 22:13:50|521.96|519.16|521.96|519.16|521.96|519.16|521.96|519.16|0
1656540840000|2022-06-29 22:14:00|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1656540880000|2022-06-29 22:14:40|521.62|518.82|521.62|518.82|521.62|518.82|521.62|518.82|0
1656540890000|2022-06-29 22:14:50|521.71|518.91|521.79|518.99|521.79|518.99|521.71|518.91|0
1656540910000|2022-06-29 22:15:10|521.96|519.16|521.79|518.99|521.96|519.16|521.79|518.99|0
1656540920000|2022-06-29 22:15:20|521.71|518.91|521.62|518.82|521.71|518.91|521.62|518.82|0
1656540930000|2022-06-29 22:15:30|521.45|518.65|521.45|518.65|521.45|518.65|521.45|518.65|0
1656540950000|2022-06-29 22:15:50|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1656540960000|2022-06-29 22:16:00|521.2|518.4|521.2|518.4|521.2|518.4|521.2|518.4|0
1656540970000|2022-06-29 22:16:10|521.37|518.57|521.37|518.57|521.37|518.57|521.37|518.57|0
1656540980000|2022-06-29 22:16:20|521.11|518.31|521.28|518.48|521.45|518.65|521.11|518.31|0
1656540990000|2022-06-29 22:16:30|521.45|518.65|520.77|517.97|521.45|518.65|520.77|517.97|0
1656541000000|2022-06-29 22:16:40|520.6|517.8|520.35|517.55|520.6|517.8|520.35|517.55|0
1656541010000|2022-06-29 22:16:50|520.43|517.63|521.11|518.31|521.11|518.31|520.43|517.63|0
1656541020000|2022-06-29 22:17:00|521.03|518.23|521.03|518.23|521.03|518.23|521.03|518.23|0
1656541030000|2022-06-29 22:17:10|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1656541060000|2022-06-29 22:17:40|520.6|517.8|520.77|517.97|520.77|517.97|520.6|517.8|0
1656541080000|2022-06-29 22:18:00|520.69|517.89|520.6|517.8|520.69|517.89|520.6|517.8|0
1656541110000|2022-06-29 22:18:30|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1656541120000|2022-06-29 22:18:40|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1656541140000|2022-06-29 22:19:00|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1656541150000|2022-06-29 22:19:10|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1656541170000|2022-06-29 22:19:30|520.86|518.06|520.94|518.14|520.94|518.14|520.86|518.06|0
1656541200000|2022-06-29 22:20:00|520.86|518.06|520.69|517.89|520.86|518.06|520.69|517.89|0
1656541210000|2022-06-29 22:20:10|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1656541220000|2022-06-29 22:20:20|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1656541250000|2022-06-29 22:20:50|520.86|518.06|520.94|518.14|520.94|518.14|520.86|518.06|0
1656541260000|2022-06-29 22:21:00|520.86|518.06|520.86|518.06|520.86|518.06|520.86|518.06|0
1656541270000|2022-06-29 22:21:10|520.6|517.8|520.69|517.89|520.77|517.97|520.6|517.8|0
1656541280000|2022-06-29 22:21:20|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1656541290000|2022-06-29 22:21:30|520.52|517.72|520.52|517.72|520.6|517.8|520.52|517.72|0
1656541300000|2022-06-29 22:21:40|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1656541340000|2022-06-29 22:22:20|520.26|517.46|520.18|517.38|520.26|517.46|520.18|517.38|0
1656541350000|2022-06-29 22:22:30|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541370000|2022-06-29 22:22:50|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656541380000|2022-06-29 22:23:00|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656541390000|2022-06-29 22:23:10|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541420000|2022-06-29 22:23:40|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656541430000|2022-06-29 22:23:50|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656541450000|2022-06-29 22:24:10|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541460000|2022-06-29 22:24:20|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656541470000|2022-06-29 22:24:30|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541490000|2022-06-29 22:24:50|520.18|517.38|520.26|517.46|520.26|517.46|520.18|517.38|0
1656541530000|2022-06-29 22:25:30|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656541550000|2022-06-29 22:25:50|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1656541560000|2022-06-29 22:26:00|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656541570000|2022-06-29 22:26:10|520.01|517.21|519.92|517.12|520.09|517.29|519.92|517.12|0
1656541580000|2022-06-29 22:26:20|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1656541610000|2022-06-29 22:26:50|519.42|516.62|519.67|516.87|519.67|516.87|519.42|516.62|0
1656541620000|2022-06-29 22:27:00|519.59|516.79|519.67|516.87|519.67|516.87|519.59|516.79|0
1656541630000|2022-06-29 22:27:10|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1656541660000|2022-06-29 22:27:40|519.92|517.12|519.92|517.12|519.92|517.12|519.92|517.12|0
1656541680000|2022-06-29 22:28:00|520.01|517.21|520.09|517.29|520.09|517.29|520.01|517.21|0
1656541700000|2022-06-29 22:28:20|519.92|517.12|519.92|517.12|519.92|517.12|519.92|517.12|0
1656541720000|2022-06-29 22:28:40|519.84|517.04|519.75|516.95|519.84|517.04|519.75|516.95|0
1656541800000|2022-06-29 22:30:00|519.67|516.87|519.58|516.78|519.67|516.87|519.58|516.78|0
1656541810000|2022-06-29 22:30:10|519.75|516.95|519.92|517.12|519.92|517.12|519.75|516.95|0
1656541820000|2022-06-29 22:30:20|520.09|517.29|520.09|517.29|520.09|517.29|520.09|517.29|0
1656541840000|2022-06-29 22:30:40|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1656541860000|2022-06-29 22:31:00|520.35|517.55|520.43|517.63|520.43|517.63|520.35|517.55|0
1656541870000|2022-06-29 22:31:10|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541880000|2022-06-29 22:31:20|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1656541900000|2022-06-29 22:31:40|520.26|517.46|520.18|517.38|520.26|517.46|520.18|517.38|0
1656541910000|2022-06-29 22:31:50|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541920000|2022-06-29 22:32:00|520.6|517.8|520.69|517.89|520.69|517.89|520.6|517.8|0
1656541930000|2022-06-29 22:32:10|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1656541940000|2022-06-29 22:32:20|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656541980000|2022-06-29 22:33:00|520.35|517.55|520.35|517.55|520.35|517.55|520.35|517.55|0
1656542000000|2022-06-29 22:33:20|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1656542010000|2022-06-29 22:33:30|520.43|517.63|520.26|517.46|520.43|517.63|520.26|517.46|0
1656542020000|2022-06-29 22:33:40|520.18|517.38|520.26|517.46|520.26|517.46|520.18|517.38|0
1656542030000|2022-06-29 22:33:50|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1656542040000|2022-06-29 22:34:00|520.52|517.72|520.6|517.8|520.6|517.8|520.52|517.72|0
1656542050000|2022-06-29 22:34:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1656542060000|2022-06-29 22:34:20|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1656542070000|2022-06-29 22:34:30|520.43|517.63|520.43|517.63|520.43|517.63|520.43|517.63|0
1656542080000|2022-06-29 22:34:40|520.52|517.72|520.43|517.63|520.52|517.72|520.43|517.63|0
1656542150000|2022-06-29 22:35:50|520.52|517.72|520.77|517.97|520.77|517.97|520.52|517.72|0
1656542160000|2022-06-29 22:36:00|520.69|517.89|520.77|517.97|520.77|517.97|520.69|517.89|0
1656542180000|2022-06-29 22:36:20|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1656542190000|2022-06-29 22:36:30|520.6|517.8|520.6|517.8|520.6|517.8|520.6|517.8|0
1656542200000|2022-06-29 22:36:40|520.69|517.89|520.69|517.89|520.77|517.97|520.69|517.89|0
1656542210000|2022-06-29 22:36:50|520.6|517.8|520.77|517.97|520.77|517.97|520.6|517.8|0
1656542220000|2022-06-29 22:37:00|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1656542290000|2022-06-29 22:38:10|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1656542350000|2022-06-29 22:39:10|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1656542360000|2022-06-29 22:39:20|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656542410000|2022-06-29 22:40:10|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656542420000|2022-06-29 22:40:20|520.77|517.97|520.77|517.97|520.77|517.97|520.77|517.97|0
1656542450000|2022-06-29 22:40:50|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656542460000|2022-06-29 22:41:00|520.93|518.13|520.77|517.97|520.93|518.13|520.77|517.97|0
1656542490000|2022-06-29 22:41:30|520.93|518.13|520.76|517.96|520.93|518.13|520.76|517.96|0
1656542500000|2022-06-29 22:41:40|520.93|518.13|520.76|517.96|520.93|518.13|520.76|517.96|0
1656542520000|2022-06-29 22:42:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656542530000|2022-06-29 22:42:10|520.76|517.96|520.93|518.13|520.93|518.13|520.76|517.96|0
1656542540000|2022-06-29 22:42:20|520.85|518.05|520.93|518.13|520.93|518.13|520.85|518.05|0
1656542550000|2022-06-29 22:42:30|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656542560000|2022-06-29 22:42:40|520.76|517.96|520.93|518.13|520.93|518.13|520.76|517.96|0
1656542570000|2022-06-29 22:42:50|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1656542640000|2022-06-29 22:44:00|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1656542650000|2022-06-29 22:44:10|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1656542670000|2022-06-29 22:44:30|520.93|518.13|521.1|518.3|521.1|518.3|520.93|518.13|0
1656542680000|2022-06-29 22:44:40|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656542730000|2022-06-29 22:45:30|520.85|518.05|520.93|518.13|520.93|518.13|520.76|517.96|0
1656542750000|2022-06-29 22:45:50|520.85|518.05|520.93|518.13|520.93|518.13|520.85|518.05|0
1656542780000|2022-06-29 22:46:20|520.76|517.96|520.93|518.13|520.93|518.13|520.76|517.96|0
1656542790000|2022-06-29 22:46:30|521.02|518.22|521.1|518.3|521.1|518.3|521.02|518.22|0
1656542800000|2022-06-29 22:46:40|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1656542810000|2022-06-29 22:46:50|521.1|518.3|521.1|518.3|521.1|518.3|521.02|518.22|0
1656542820000|2022-06-29 22:47:00|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1656542830000|2022-06-29 22:47:10|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1656542930000|2022-06-29 22:48:50|521.44|518.64|521.44|518.64|521.44|518.64|521.27|518.47|0
1656542940000|2022-06-29 22:49:00|521.27|518.47|521.1|518.3|521.27|518.47|521.1|518.3|0
1656542950000|2022-06-29 22:49:10|521.19|518.39|521.1|518.3|521.27|518.47|521.1|518.3|0
1656542980000|2022-06-29 22:49:40|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656543000000|2022-06-29 22:50:00|521.1|518.3|520.93|518.13|521.1|518.3|520.93|518.13|0
1656543010000|2022-06-29 22:50:10|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1656543020000|2022-06-29 22:50:20|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1656543030000|2022-06-29 22:50:30|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1656543040000|2022-06-29 22:50:40|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1656543050000|2022-06-29 22:50:50|520.42|517.62|520.59|517.79|520.59|517.79|520.42|517.62|0
1656543060000|2022-06-29 22:51:00|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1656543070000|2022-06-29 22:51:10|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1656543080000|2022-06-29 22:51:20|520.42|517.62|520.42|517.62|520.42|517.62|520.34|517.54|0
1656543100000|2022-06-29 22:51:40|520.34|517.54|520.25|517.45|520.34|517.54|520.25|517.45|0
1656543110000|2022-06-29 22:51:50|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656543120000|2022-06-29 22:52:00|519.92|517.12|519.92|517.12|519.92|517.12|519.92|517.12|0
1656543150000|2022-06-29 22:52:30|520|517.2|519.92|517.12|520.08|517.28|519.92|517.12|0
1656543160000|2022-06-29 22:52:40|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1656543180000|2022-06-29 22:53:00|519.92|517.12|519.92|517.12|519.92|517.12|519.92|517.12|0
1656543190000|2022-06-29 22:53:10|519.75|516.95|519.75|516.95|519.75|516.95|519.75|516.95|0
1656543200000|2022-06-29 22:53:20|519.92|517.12|519.92|517.12|519.92|517.12|519.75|516.95|0
1656543210000|2022-06-29 22:53:30|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1656543230000|2022-06-29 22:53:50|520|517.2|520|517.2|520|517.2|520|517.2|0
1656543240000|2022-06-29 22:54:00|519.92|517.12|520.17|517.37|520.17|517.37|519.92|517.12|0
1656543250000|2022-06-29 22:54:10|520.25|517.45|520.25|517.45|520.25|517.45|520.25|517.45|0
1656543260000|2022-06-29 22:54:20|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1656543270000|2022-06-29 22:54:30|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1656543280000|2022-06-29 22:54:40|520.42|517.62|520.34|517.54|520.42|517.62|520.34|517.54|0
1656543290000|2022-06-29 22:54:50|520.25|517.45|520.17|517.37|520.25|517.45|520.17|517.37|0
1656543300000|2022-06-29 22:55:00|520.08|517.28|520.42|517.62|520.42|517.62|520.08|517.28|0
1656543310000|2022-06-29 22:55:10|520.51|517.71|520.59|517.79|520.76|517.96|520.51|517.71|0
1656543320000|2022-06-29 22:55:20|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1656543360000|2022-06-29 22:56:00|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1656543370000|2022-06-29 22:56:10|520.68|517.88|520.68|517.88|520.76|517.96|520.68|517.88|0
1656543380000|2022-06-29 22:56:20|520.59|517.79|520.42|517.62|520.59|517.79|520.42|517.62|0
1656543390000|2022-06-29 22:56:30|520.51|517.71|520.59|517.79|520.59|517.79|520.51|517.71|0
1656543400000|2022-06-29 22:56:40|520.51|517.71|520.42|517.62|520.51|517.71|520.42|517.62|0
1656543420000|2022-06-29 22:57:00|520.59|517.79|520.76|517.96|520.76|517.96|520.59|517.79|0
1656543430000|2022-06-29 22:57:10|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1656543440000|2022-06-29 22:57:20|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1656543470000|2022-06-29 22:57:50|520.68|517.88|520.68|517.88|520.68|517.88|520.59|517.79|0
1656543480000|2022-06-29 22:58:00|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1656543540000|2022-06-29 22:59:00|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656543560000|2022-06-29 22:59:20|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1656543570000|2022-06-29 22:59:30|520.93|518.13|521.02|518.22|521.02|518.22|520.93|518.13|0
1656543580000|2022-06-29 22:59:40|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656543590000|2022-06-29 22:59:50|520.76|517.96|520.93|518.13|520.93|518.13|520.76|517.96|0
1656543600000|2022-06-29 23:00:00|520.85|518.05|520.76|517.96|520.85|518.05|520.76|517.96|0
1656543610000|2022-06-29 23:00:10|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1656543620000|2022-06-29 23:00:20|520.76|517.96|520.76|517.96|520.76|517.96|520.76|517.96|0
1656543630000|2022-06-29 23:00:30|520.93|518.13|520.93|518.13|520.93|518.13|520.93|518.13|0
1656543640000|2022-06-29 23:00:40|521.1|518.3|520.93|518.13|521.1|518.3|520.93|518.13|0
1656543650000|2022-06-29 23:00:50|521.1|518.3|521.19|518.39|521.27|518.47|521.1|518.3|0
1656543660000|2022-06-29 23:01:00|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1656543670000|2022-06-29 23:01:10|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1656543690000|2022-06-29 23:01:30|521.27|518.47|521.27|518.47|521.27|518.47|521.27|518.47|0
1656543710000|2022-06-29 23:01:50|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1656543720000|2022-06-29 23:02:00|521.35|518.55|521.61|518.81|521.61|518.81|521.35|518.55|0
1656543730000|2022-06-29 23:02:10|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1656543750000|2022-06-29 23:02:30|521.69|518.89|521.6|518.8|521.69|518.89|521.6|518.8|0
1656543760000|2022-06-29 23:02:40|521.44|518.64|521.6|518.8|521.6|518.8|521.44|518.64|0
1656543770000|2022-06-29 23:02:50|521.44|518.64|521.44|518.64|521.44|518.64|521.44|518.64|0
1656543780000|2022-06-29 23:03:00|521.6|518.8|521.77|518.97|521.77|518.97|521.6|518.8|0
1656543810000|2022-06-29 23:03:30|521.69|518.89|521.77|518.97|521.77|518.97|521.69|518.89|0
1656543820000|2022-06-29 23:03:40|521.94|519.14|521.77|518.97|521.94|519.14|521.77|518.97|0
1656543830000|2022-06-29 23:03:50|521.94|519.14|522.11|519.31|522.11|519.31|521.94|519.14|0
1656543840000|2022-06-29 23:04:00|522.28|519.48|522.28|519.48|522.28|519.48|522.2|519.4|0
1656543850000|2022-06-29 23:04:10|522.11|519.31|522.28|519.48|522.28|519.48|522.11|519.31|0
1656543890000|2022-06-29 23:04:50|522.45|519.65|522.28|519.48|522.45|519.65|522.28|519.48|0
1656543910000|2022-06-29 23:05:10|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1656543920000|2022-06-29 23:05:20|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1656543940000|2022-06-29 23:05:40|522.37|519.57|522.45|519.65|522.45|519.65|522.37|519.57|0
1656543950000|2022-06-29 23:05:50|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1656543960000|2022-06-29 23:06:00|522.37|519.57|522.2|519.4|522.37|519.57|522.11|519.31|0
1656543970000|2022-06-29 23:06:10|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1656543980000|2022-06-29 23:06:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544030000|2022-06-29 23:07:10|521.86|519.06|521.77|518.97|521.86|519.06|521.77|518.97|0
1656544040000|2022-06-29 23:07:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544120000|2022-06-29 23:08:40|521.77|518.97|521.94|519.14|521.94|519.14|521.77|518.97|0
1656544140000|2022-06-29 23:09:00|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1656544220000|2022-06-29 23:10:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544260000|2022-06-29 23:11:00|521.77|518.97|521.6|518.8|521.77|518.97|521.6|518.8|0
1656544280000|2022-06-29 23:11:20|521.52|518.72|521.6|518.8|521.6|518.8|521.52|518.72|0
1656544290000|2022-06-29 23:11:30|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1656544310000|2022-06-29 23:11:50|521.6|518.8|521.6|518.8|521.69|518.89|521.6|518.8|0
1656544340000|2022-06-29 23:12:20|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1656544350000|2022-06-29 23:12:30|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1656544360000|2022-06-29 23:12:40|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656544370000|2022-06-29 23:12:50|521.52|518.72|521.43|518.63|521.52|518.72|521.43|518.63|0
1656544380000|2022-06-29 23:13:00|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656544390000|2022-06-29 23:13:10|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1656544400000|2022-06-29 23:13:20|521.52|518.72|521.52|518.72|521.6|518.8|521.52|518.72|0
1656544410000|2022-06-29 23:13:30|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656544420000|2022-06-29 23:13:40|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1656544430000|2022-06-29 23:13:50|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656544460000|2022-06-29 23:14:20|521.69|518.89|521.69|518.89|521.69|518.89|521.69|518.89|0
1656544490000|2022-06-29 23:14:50|521.77|518.97|521.69|518.89|521.77|518.97|521.69|518.89|0
1656544500000|2022-06-29 23:15:00|521.86|519.06|521.77|518.97|521.86|519.06|521.77|518.97|0
1656544510000|2022-06-29 23:15:10|521.52|518.72|521.52|518.72|521.52|518.72|521.52|518.72|0
1656544520000|2022-06-29 23:15:20|521.43|518.63|521.6|518.8|521.6|518.8|521.43|518.63|0
1656544530000|2022-06-29 23:15:30|521.77|518.97|521.69|518.89|521.77|518.97|521.69|518.89|0
1656544540000|2022-06-29 23:15:40|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656544580000|2022-06-29 23:16:20|521.69|518.89|521.69|518.89|521.69|518.89|521.69|518.89|0
1656544590000|2022-06-29 23:16:30|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1656544650000|2022-06-29 23:17:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544660000|2022-06-29 23:17:40|521.86|519.06|521.6|518.8|521.86|519.06|521.6|518.8|0
1656544670000|2022-06-29 23:17:50|521.69|518.89|521.77|518.97|521.77|518.97|521.6|518.8|0
1656544710000|2022-06-29 23:18:30|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1656544720000|2022-06-29 23:18:40|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1656544730000|2022-06-29 23:18:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544740000|2022-06-29 23:19:00|521.86|519.06|521.94|519.14|521.94|519.14|521.86|519.06|0
1656544750000|2022-06-29 23:19:10|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1656544770000|2022-06-29 23:19:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544800000|2022-06-29 23:20:00|521.77|518.97|521.86|519.06|521.86|519.06|521.77|518.97|0
1656544810000|2022-06-29 23:20:10|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1656544840000|2022-06-29 23:20:40|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1656544860000|2022-06-29 23:21:00|522.2|519.4|522.28|519.48|522.28|519.48|522.2|519.4|0
1656544870000|2022-06-29 23:21:10|522.11|519.31|522.11|519.31|522.11|519.31|522.11|519.31|0
1656544900000|2022-06-29 23:21:40|522.28|519.48|522.28|519.48|522.28|519.48|522.28|519.48|0
1656544910000|2022-06-29 23:21:50|522.2|519.4|522.45|519.65|522.62|519.82|522.2|519.4|0
1656544920000|2022-06-29 23:22:00|522.28|519.48|522.11|519.31|522.45|519.65|522.11|519.31|0
1656544930000|2022-06-29 23:22:10|521.94|519.14|522.11|519.31|522.11|519.31|521.94|519.14|0
1656544940000|2022-06-29 23:22:20|522.03|519.23|522.2|519.4|522.2|519.4|522.03|519.23|0
1656544950000|2022-06-29 23:22:30|522.28|519.48|522.62|519.82|522.62|519.82|522.28|519.48|0
1656544960000|2022-06-29 23:22:40|522.53|519.73|522.62|519.82|522.62|519.82|522.53|519.73|0
1656544970000|2022-06-29 23:22:50|522.79|519.99|523.04|520.24|523.12|520.32|522.79|519.99|0
1656544980000|2022-06-29 23:23:00|522.95|520.15|522.79|519.99|522.95|520.15|522.79|519.99|0
1656544990000|2022-06-29 23:23:10|522.87|520.07|523.12|520.32|523.12|520.32|522.87|520.07|0
1656545000000|2022-06-29 23:23:20|523.29|520.49|523.46|520.66|523.46|520.66|523.12|520.32|0
1656545020000|2022-06-29 23:23:40|523.8|521|523.8|521|523.8|521|523.8|521|0
1656545030000|2022-06-29 23:23:50|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656545040000|2022-06-29 23:24:00|524.14|521.34|524.31|521.51|524.31|521.51|524.14|521.34|0
1656545050000|2022-06-29 23:24:10|524.14|521.34|524.14|521.34|524.31|521.51|524.14|521.34|0
1656545060000|2022-06-29 23:24:20|524.23|521.43|524.31|521.51|524.31|521.51|524.23|521.43|0
1656545080000|2022-06-29 23:24:40|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1656545090000|2022-06-29 23:24:50|524.06|521.26|523.97|521.17|524.06|521.26|523.97|521.17|0
1656545100000|2022-06-29 23:25:00|523.89|521.09|523.89|521.09|523.89|521.09|523.89|521.09|0
1656545110000|2022-06-29 23:25:10|523.8|521|523.63|520.83|523.8|521|523.46|520.66|0
1656545120000|2022-06-29 23:25:20|523.55|520.75|523.46|520.66|523.55|520.75|523.46|520.66|0
1656545130000|2022-06-29 23:25:30|523.55|520.75|523.72|520.92|523.8|521|523.55|520.75|0
1656545140000|2022-06-29 23:25:40|523.8|521|523.63|520.83|523.8|521|523.63|520.83|0
1656545150000|2022-06-29 23:25:50|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1656545160000|2022-06-29 23:26:00|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656545180000|2022-06-29 23:26:20|523.55|520.75|523.63|520.83|523.63|520.83|523.55|520.75|0
1656545190000|2022-06-29 23:26:30|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1656545200000|2022-06-29 23:26:40|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656545220000|2022-06-29 23:27:00|523.8|521|523.63|520.83|523.8|521|523.63|520.83|0
1656545230000|2022-06-29 23:27:10|523.72|520.92|523.63|520.83|523.72|520.92|523.63|520.83|0
1656545240000|2022-06-29 23:27:20|523.72|520.92|523.63|520.83|523.72|520.92|523.63|520.83|0
1656545260000|2022-06-29 23:27:40|523.8|521|523.89|521.09|523.89|521.09|523.8|521|0
1656545270000|2022-06-29 23:27:50|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656545280000|2022-06-29 23:28:00|523.46|520.66|523.72|520.92|523.8|521|523.46|520.66|0
1656545290000|2022-06-29 23:28:10|523.63|520.83|523.8|521|523.8|521|523.63|520.83|0
1656545300000|2022-06-29 23:28:20|523.89|521.09|523.89|521.09|523.89|521.09|523.8|521|0
1656545310000|2022-06-29 23:28:30|523.97|521.17|524.31|521.51|524.31|521.51|523.97|521.17|0
1656545320000|2022-06-29 23:28:40|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1656545330000|2022-06-29 23:28:50|524.31|521.51|524.31|521.51|524.31|521.51|524.14|521.34|0
1656545340000|2022-06-29 23:29:00|524.48|521.68|524.31|521.51|524.48|521.68|524.31|521.51|0
1656545350000|2022-06-29 23:29:10|524.14|521.34|524.06|521.26|524.14|521.34|524.06|521.26|0
1656545360000|2022-06-29 23:29:20|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1656545400000|2022-06-29 23:30:00|524.23|521.43|524.74|521.94|524.74|521.94|524.23|521.43|0
1656545410000|2022-06-29 23:30:10|524.99|522.19|525.16|522.36|525.16|522.36|524.99|522.19|0
1656545420000|2022-06-29 23:30:20|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1656545430000|2022-06-29 23:30:30|524.91|522.11|524.99|522.19|524.99|522.19|524.91|522.11|0
1656545440000|2022-06-29 23:30:40|524.91|522.11|524.82|522.02|524.91|522.11|524.82|522.02|0
1656545450000|2022-06-29 23:30:50|524.99|522.19|524.99|522.19|524.99|522.19|524.99|522.19|0
1656545460000|2022-06-29 23:31:00|525.16|522.36|525.08|522.28|525.16|522.36|525.08|522.28|0
1656545470000|2022-06-29 23:31:10|524.99|522.19|525.08|522.28|525.08|522.28|524.99|522.19|0
1656545480000|2022-06-29 23:31:20|524.99|522.19|525.16|522.36|525.16|522.36|524.99|522.19|0
1656545490000|2022-06-29 23:31:30|525.08|522.28|524.91|522.11|525.08|522.28|524.91|522.11|0
1656545500000|2022-06-29 23:31:40|524.82|522.02|524.65|521.85|524.82|522.02|524.65|521.85|0
1656545520000|2022-06-29 23:32:00|524.74|521.94|524.65|521.85|524.82|522.02|524.65|521.85|0
1656545540000|2022-06-29 23:32:20|524.48|521.68|524.06|521.26|524.48|521.68|524.06|521.26|0
1656545550000|2022-06-29 23:32:30|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656545560000|2022-06-29 23:32:40|524.06|521.26|523.97|521.17|524.14|521.34|523.97|521.17|0
1656545570000|2022-06-29 23:32:50|524.06|521.26|524.48|521.68|524.48|521.68|524.06|521.26|0
1656545580000|2022-06-29 23:33:00|524.4|521.6|524.48|521.68|524.48|521.68|524.4|521.6|0
1656545590000|2022-06-29 23:33:10|524.23|521.43|524.31|521.51|524.31|521.51|524.23|521.43|0
1656545600000|2022-06-29 23:33:20|524.23|521.43|524.23|521.43|524.23|521.43|524.23|521.43|0
1656545610000|2022-06-29 23:33:30|524.31|521.51|524.31|521.51|524.31|521.51|524.31|521.51|0
1656545640000|2022-06-29 23:34:00|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1656545660000|2022-06-29 23:34:20|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656545710000|2022-06-29 23:35:10|524.06|521.26|524.06|521.26|524.06|521.26|524.06|521.26|0
1656545720000|2022-06-29 23:35:20|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1656545760000|2022-06-29 23:36:00|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656545820000|2022-06-29 23:37:00|523.63|520.83|523.46|520.66|523.63|520.83|523.29|520.49|0
1656545830000|2022-06-29 23:37:10|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656545850000|2022-06-29 23:37:30|523.55|520.75|523.46|520.66|523.55|520.75|523.46|520.66|0
1656545860000|2022-06-29 23:37:40|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1656545890000|2022-06-29 23:38:10|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1656545900000|2022-06-29 23:38:20|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1656545910000|2022-06-29 23:38:30|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1656545920000|2022-06-29 23:38:40|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1656545930000|2022-06-29 23:38:50|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656545940000|2022-06-29 23:39:00|523.8|521|523.97|521.17|523.97|521.17|523.8|521|0
1656545950000|2022-06-29 23:39:10|523.89|521.09|523.97|521.17|523.97|521.17|523.89|521.09|0
1656545960000|2022-06-29 23:39:20|523.8|521|523.8|521|523.8|521|523.72|520.92|0
1656545970000|2022-06-29 23:39:30|523.63|520.83|523.8|521|523.8|521|523.63|520.83|0
1656546000000|2022-06-29 23:40:00|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656546020000|2022-06-29 23:40:20|523.46|520.66|523.8|521|523.8|521|523.46|520.66|0
1656546040000|2022-06-29 23:40:40|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1656546070000|2022-06-29 23:41:10|523.63|520.83|523.46|520.66|523.63|520.83|523.46|520.66|0
1656546080000|2022-06-29 23:41:20|523.29|520.49|523.38|520.58|523.46|520.66|523.29|520.49|0
1656546090000|2022-06-29 23:41:30|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1656546130000|2022-06-29 23:42:10|523.46|520.66|523.12|520.32|523.46|520.66|523.12|520.32|0
1656546150000|2022-06-29 23:42:30|523.21|520.41|523.29|520.49|523.29|520.49|523.21|520.41|0
1656546170000|2022-06-29 23:42:50|523.38|520.58|523.38|520.58|523.38|520.58|523.38|520.58|0
1656546180000|2022-06-29 23:43:00|523.46|520.66|523.63|520.83|523.63|520.83|523.46|520.66|0
1656546190000|2022-06-29 23:43:10|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1656546200000|2022-06-29 23:43:20|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1656546270000|2022-06-29 23:44:30|523.21|520.41|523.21|520.41|523.21|520.41|523.21|520.41|0
1656546280000|2022-06-29 23:44:40|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1656546290000|2022-06-29 23:44:50|523.38|520.58|523.29|520.49|523.38|520.58|523.29|520.49|0
1656546300000|2022-06-29 23:45:00|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1656546310000|2022-06-29 23:45:10|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1656546320000|2022-06-29 23:45:20|522.87|520.07|522.78|519.98|522.87|520.07|522.78|519.98|0
1656546350000|2022-06-29 23:45:50|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1656546360000|2022-06-29 23:46:00|523.21|520.41|523.21|520.41|523.21|520.41|523.21|520.41|0
1656546370000|2022-06-29 23:46:10|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1656546380000|2022-06-29 23:46:20|523.12|520.32|523.21|520.41|523.21|520.41|523.12|520.32|0
1656546390000|2022-06-29 23:46:30|523.12|520.32|523.38|520.58|523.38|520.58|523.12|520.32|0
1656546400000|2022-06-29 23:46:40|523.12|520.32|523.29|520.49|523.29|520.49|523.12|520.32|0
1656546420000|2022-06-29 23:47:00|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1656546430000|2022-06-29 23:47:10|523.29|520.49|523.46|520.66|523.46|520.66|523.29|520.49|0
1656546460000|2022-06-29 23:47:40|523.63|520.83|523.63|520.83|523.63|520.83|523.63|520.83|0
1656546470000|2022-06-29 23:47:50|523.54|520.74|523.54|520.74|523.63|520.83|523.54|520.74|0
1656546480000|2022-06-29 23:48:00|523.46|520.66|523.29|520.49|523.46|520.66|523.29|520.49|0
1656546500000|2022-06-29 23:48:20|523.37|520.57|523.37|520.57|523.37|520.57|523.29|520.49|0
1656546510000|2022-06-29 23:48:30|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1656546530000|2022-06-29 23:48:50|523.63|520.83|523.54|520.74|523.63|520.83|523.54|520.74|0
1656546540000|2022-06-29 23:49:00|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1656546550000|2022-06-29 23:49:10|523.29|520.49|523.37|520.57|523.37|520.57|523.29|520.49|0
1656546560000|2022-06-29 23:49:20|523.29|520.49|523.03|520.23|523.29|520.49|523.03|520.23|0
1656546570000|2022-06-29 23:49:30|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1656546600000|2022-06-29 23:50:00|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1656546610000|2022-06-29 23:50:10|522.95|520.15|522.95|520.15|522.95|520.15|522.95|520.15|0
1656546620000|2022-06-29 23:50:20|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1656546650000|2022-06-29 23:50:50|523.2|520.4|523.29|520.49|523.29|520.49|523.2|520.4|0
1656546660000|2022-06-29 23:51:00|523.2|520.4|523.54|520.74|523.54|520.74|523.2|520.4|0
1656546670000|2022-06-29 23:51:10|523.29|520.49|523.12|520.32|523.29|520.49|523.12|520.32|0
1656546680000|2022-06-29 23:51:20|523.2|520.4|523.29|520.49|523.29|520.49|523.2|520.4|0
1656546700000|2022-06-29 23:51:40|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1656546710000|2022-06-29 23:51:50|523.45|520.65|523.79|520.99|523.79|520.99|523.45|520.65|0
1656546720000|2022-06-29 23:52:00|523.71|520.91|523.79|520.99|523.79|520.99|523.62|520.82|0
1656546730000|2022-06-29 23:52:10|523.96|521.16|524.13|521.33|524.13|521.33|523.96|521.16|0
1656546740000|2022-06-29 23:52:20|523.96|521.16|524.05|521.25|524.05|521.25|523.96|521.16|0
1656546750000|2022-06-29 23:52:30|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1656546760000|2022-06-29 23:52:40|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1656546770000|2022-06-29 23:52:50|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1656546780000|2022-06-29 23:53:00|524.13|521.33|524.05|521.25|524.13|521.33|524.05|521.25|0
1656546790000|2022-06-29 23:53:10|523.79|520.99|523.96|521.16|524.05|521.25|523.79|520.99|0
1656546890000|2022-06-29 23:54:50|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1656546900000|2022-06-29 23:55:00|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1656546910000|2022-06-29 23:55:10|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1656546940000|2022-06-29 23:55:40|524.05|521.25|524.22|521.42|524.22|521.42|524.05|521.25|0
1656546950000|2022-06-29 23:55:50|524.13|521.33|523.79|520.99|524.13|521.33|523.79|520.99|0
1656546960000|2022-06-29 23:56:00|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1656546970000|2022-06-29 23:56:10|523.71|520.91|523.79|520.99|523.79|520.99|523.71|520.91|0
1656546980000|2022-06-29 23:56:20|523.62|520.82|523.62|520.82|523.71|520.91|523.62|520.82|0
1656547000000|2022-06-29 23:56:40|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1656547010000|2022-06-29 23:56:50|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1656547020000|2022-06-29 23:57:00|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1656547040000|2022-06-29 23:57:20|523.88|521.08|523.88|521.08|523.88|521.08|523.79|520.99|0
1656547050000|2022-06-29 23:57:30|523.96|521.16|523.62|520.82|523.96|521.16|523.62|520.82|0
1656547080000|2022-06-29 23:58:00|523.79|520.99|523.62|520.82|523.79|520.99|523.62|520.82|0
1656547090000|2022-06-29 23:58:10|523.71|520.91|523.79|520.99|523.79|520.99|523.71|520.91|0
1656547110000|2022-06-29 23:58:30|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1656547120000|2022-06-29 23:58:40|523.45|520.65|523.45|520.65|523.45|520.65|523.45|520.65|0
1656547130000|2022-06-29 23:58:50|523.96|521.16|523.79|520.99|523.96|521.16|523.79|520.99|0
1656547140000|2022-06-29 23:59:00|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1656547150000|2022-06-29 23:59:10|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1656547200000|2022-06-30 00:00:00|523.96|521.16|523.79|520.99|523.96|521.16|523.62|520.82|0
1656547210000|2022-06-30 00:00:10|523.96|521.16|524.39|521.59|524.39|521.59|523.96|521.16|0
1656547220000|2022-06-30 00:00:20|524.64|521.84|524.3|521.5|524.64|521.84|524.3|521.5|0
1656547230000|2022-06-30 00:00:30|524.64|521.84|526|523.2|526|523.2|524.64|521.84|0
1656547240000|2022-06-30 00:00:40|526.34|523.54|526.17|523.37|526.51|523.71|526.17|523.37|0
1656547250000|2022-06-30 00:00:50|525.49|522.69|525.32|522.52|525.49|522.69|525.15|522.35|0
1656547260000|2022-06-30 00:01:00|525.83|523.03|526.34|523.54|526.34|523.54|525.83|523.03|0
1656547270000|2022-06-30 00:01:10|526.51|523.71|526.68|523.88|526.68|523.88|526.51|523.71|0
1656547280000|2022-06-30 00:01:20|527.02|524.22|527.37|524.57|527.37|524.57|526.85|524.05|0
1656547290000|2022-06-30 00:01:30|527.2|524.4|527.2|524.4|527.54|524.74|527.2|524.4|0
1656547300000|2022-06-30 00:01:40|527.02|524.22|527.37|524.57|527.37|524.57|527.02|524.22|0
1656547310000|2022-06-30 00:01:50|527.2|524.4|527.37|524.57|527.37|524.57|527.2|524.4|0
1656547320000|2022-06-30 00:02:00|527.63|524.83|528.05|525.25|528.05|525.25|527.63|524.83|0
1656547330000|2022-06-30 00:02:10|527.88|525.08|527.88|525.08|528.05|525.25|527.88|525.08|0
1656547340000|2022-06-30 00:02:20|528.05|525.25|528.05|525.25|528.56|525.76|528.05|525.25|0
1656547350000|2022-06-30 00:02:30|528.14|525.34|527.88|525.08|528.22|525.42|527.88|525.08|0
1656547360000|2022-06-30 00:02:40|527.71|524.91|527.71|524.91|527.71|524.91|527.71|524.91|0
1656547370000|2022-06-30 00:02:50|527.54|524.74|527.37|524.57|527.54|524.74|527.37|524.57|0
1656547380000|2022-06-30 00:03:00|528.05|525.25|527.71|524.91|528.05|525.25|527.71|524.91|0
1656547390000|2022-06-30 00:03:10|527.54|524.74|527.19|524.39|527.54|524.74|527.19|524.39|0
1656547400000|2022-06-30 00:03:20|527.02|524.22|526.85|524.05|527.37|524.57|526.85|524.05|0
1656547410000|2022-06-30 00:03:30|526.94|524.14|526.68|523.88|527.11|524.31|526.68|523.88|0
1656547420000|2022-06-30 00:03:40|526.94|524.14|526.85|524.05|526.94|524.14|526.85|524.05|0
1656547430000|2022-06-30 00:03:50|527.02|524.22|526.94|524.14|527.37|524.57|526.94|524.14|0
1656547440000|2022-06-30 00:04:00|526.85|524.05|526.34|523.54|526.85|524.05|526.34|523.54|0
1656547450000|2022-06-30 00:04:10|526.17|523.37|526.17|523.37|526.17|523.37|526|523.2|0
1656547460000|2022-06-30 00:04:20|526|523.2|526.17|523.37|526.17|523.37|526|523.2|0
1656547470000|2022-06-30 00:04:30|525.66|522.86|525.49|522.69|525.66|522.86|525.49|522.69|0
1656547480000|2022-06-30 00:04:40|525.66|522.86|525.32|522.52|525.75|522.95|525.32|522.52|0
1656547490000|2022-06-30 00:04:50|525.15|522.35|525.15|522.35|525.15|522.35|525.15|522.35|0
1656547500000|2022-06-30 00:05:00|525.24|522.44|524.47|521.67|525.24|522.44|524.47|521.67|0
1656547510000|2022-06-30 00:05:10|524.3|521.5|524.64|521.84|524.64|521.84|524.3|521.5|0
1656547520000|2022-06-30 00:05:20|523.96|521.16|523.96|521.16|523.96|521.16|523.96|521.16|0
1656547530000|2022-06-30 00:05:30|524.05|521.25|523.96|521.16|524.13|521.33|523.96|521.16|0
1656547540000|2022-06-30 00:05:40|524.22|521.42|523.96|521.16|524.22|521.42|523.96|521.16|0
1656547550000|2022-06-30 00:05:50|523.62|520.82|523.79|520.99|523.79|520.99|523.62|520.82|0
1656547560000|2022-06-30 00:06:00|523.96|521.16|523.96|521.16|523.96|521.16|523.79|520.99|0
1656547570000|2022-06-30 00:06:10|523.79|520.99|523.79|520.99|523.96|521.16|523.79|520.99|0
1656547580000|2022-06-30 00:06:20|523.71|520.91|523.62|520.82|523.71|520.91|523.62|520.82|0
1656547590000|2022-06-30 00:06:30|523.71|520.91|523.11|520.31|523.71|520.91|523.11|520.31|0
1656547600000|2022-06-30 00:06:40|522.77|519.97|523.03|520.23|523.03|520.23|522.77|519.97|0
1656547610000|2022-06-30 00:06:50|523.11|520.31|522.77|519.97|523.2|520.4|522.77|519.97|0
1656547620000|2022-06-30 00:07:00|522.94|520.14|523.03|520.23|523.03|520.23|522.94|520.14|0
1656547630000|2022-06-30 00:07:10|523.11|520.31|523.11|520.31|523.11|520.31|522.94|520.14|0
1656547640000|2022-06-30 00:07:20|523.28|520.48|523.2|520.4|523.37|520.57|523.11|520.31|0
1656547650000|2022-06-30 00:07:30|523.45|520.65|523.28|520.48|523.45|520.65|523.28|520.48|0
1656547660000|2022-06-30 00:07:40|523.45|520.65|523.62|520.82|523.62|520.82|523.45|520.65|0
1656547670000|2022-06-30 00:07:50|523.88|521.08|523.96|521.16|523.96|521.16|523.62|520.82|0
1656547680000|2022-06-30 00:08:00|523.79|520.99|523.96|521.16|523.96|521.16|523.79|520.99|0
1656547690000|2022-06-30 00:08:10|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1656547700000|2022-06-30 00:08:20|523.62|520.82|523.71|520.91|523.71|520.91|523.62|520.82|0
1656547710000|2022-06-30 00:08:30|523.62|520.82|523.79|520.99|523.79|520.99|523.62|520.82|0
1656547720000|2022-06-30 00:08:40|523.62|520.82|524.13|521.33|524.13|521.33|523.45|520.65|0
1656547730000|2022-06-30 00:08:50|524.05|521.25|524.3|521.5|524.3|521.5|524.05|521.25|0
1656547740000|2022-06-30 00:09:00|524.13|521.33|523.88|521.08|524.13|521.33|523.88|521.08|0
1656547750000|2022-06-30 00:09:10|523.96|521.16|523.96|521.16|523.96|521.16|523.79|520.99|0
1656547760000|2022-06-30 00:09:20|523.79|520.99|523.71|520.91|523.79|520.99|523.71|520.91|0
1656547770000|2022-06-30 00:09:30|523.62|520.82|523.45|520.65|523.62|520.82|523.45|520.65|0
1656547780000|2022-06-30 00:09:40|523.28|520.48|523.96|521.16|524.13|521.33|523.28|520.48|0
1656547790000|2022-06-30 00:09:50|523.88|521.08|523.62|520.82|523.88|521.08|523.62|520.82|0
1656547800000|2022-06-30 00:10:00|523.79|520.99|523.62|520.82|523.79|520.99|523.45|520.65|0
1656547810000|2022-06-30 00:10:10|523.79|520.99|524.13|521.33|524.13|521.33|523.79|520.99|0
1656547820000|2022-06-30 00:10:20|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1656547830000|2022-06-30 00:10:30|524.13|521.33|524.3|521.5|524.3|521.5|524.05|521.25|0
1656547840000|2022-06-30 00:10:40|524.81|522.01|524.9|522.1|525.07|522.27|524.81|522.01|0
1656547850000|2022-06-30 00:10:50|525.15|522.35|524.98|522.18|525.15|522.35|524.9|522.1|0
1656547860000|2022-06-30 00:11:00|524.64|521.84|524.73|521.93|524.73|521.93|524.56|521.76|0
1656547870000|2022-06-30 00:11:10|524.64|521.84|524.73|521.93|524.73|521.93|524.64|521.84|0
1656547880000|2022-06-30 00:11:20|524.81|522.01|524.81|522.01|524.81|522.01|524.47|521.67|0
1656547890000|2022-06-30 00:11:30|524.73|521.93|524.47|521.67|524.73|521.93|524.47|521.67|0
1656547900000|2022-06-30 00:11:40|524.56|521.76|524.3|521.5|524.56|521.76|524.3|521.5|0
1656547910000|2022-06-30 00:11:50|524.64|521.84|524.73|521.93|524.81|522.01|524.64|521.84|0
1656547920000|2022-06-30 00:12:00|524.56|521.76|524.39|521.59|524.64|521.84|524.39|521.59|0
1656547930000|2022-06-30 00:12:10|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1656547940000|2022-06-30 00:12:20|524.3|521.5|524.64|521.84|524.64|521.84|524.3|521.5|0
1656547950000|2022-06-30 00:12:30|524.73|521.93|524.64|521.84|524.73|521.93|524.64|521.84|0
1656547960000|2022-06-30 00:12:40|524.81|522.01|524.81|522.01|524.98|522.18|524.81|522.01|0
1656547970000|2022-06-30 00:12:50|524.9|522.1|524.3|521.5|524.9|522.1|524.3|521.5|0
1656547980000|2022-06-30 00:13:00|524.22|521.42|524.39|521.59|524.39|521.59|524.22|521.42|0
1656547990000|2022-06-30 00:13:10|524.3|521.5|524.47|521.67|524.47|521.67|524.3|521.5|0
1656548000000|2022-06-30 00:13:20|524.3|521.5|523.96|521.16|524.3|521.5|523.96|521.16|0
1656548010000|2022-06-30 00:13:30|524.05|521.25|523.96|521.16|524.05|521.25|523.96|521.16|0
1656548020000|2022-06-30 00:13:40|523.88|521.08|523.79|520.99|523.88|521.08|523.79|520.99|0
1656548030000|2022-06-30 00:13:50|523.88|521.08|523.79|520.99|523.88|521.08|523.79|520.99|0
1656548040000|2022-06-30 00:14:00|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1656548050000|2022-06-30 00:14:10|523.45|520.65|523.62|520.82|523.62|520.82|523.45|520.65|0
1656548060000|2022-06-30 00:14:20|523.79|520.99|523.79|520.99|523.88|521.08|523.79|520.99|0
1656548070000|2022-06-30 00:14:30|523.96|521.16|523.71|520.91|523.96|521.16|523.71|520.91|0
1656548080000|2022-06-30 00:14:40|523.79|520.99|523.71|520.91|523.79|520.99|523.71|520.91|0
1656548090000|2022-06-30 00:14:50|523.79|520.99|523.96|521.16|523.96|521.16|523.79|520.99|0
1656548100000|2022-06-30 00:15:00|524.13|521.33|523.71|520.91|524.13|521.33|523.71|520.91|0
1656548110000|2022-06-30 00:15:10|523.62|520.82|523.45|520.65|523.71|520.91|523.45|520.65|0
1656548120000|2022-06-30 00:15:20|523.62|520.82|523.79|520.99|523.79|520.99|523.62|520.82|0
1656548130000|2022-06-30 00:15:30|523.88|521.08|523.88|521.08|523.88|521.08|523.88|521.08|0
1656548140000|2022-06-30 00:15:40|523.96|521.16|524.21|521.41|524.3|521.5|523.96|521.16|0
1656548150000|2022-06-30 00:15:50|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1656548160000|2022-06-30 00:16:00|524.38|521.58|524.21|521.41|524.38|521.58|524.21|521.41|0
1656548170000|2022-06-30 00:16:10|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1656548180000|2022-06-30 00:16:20|524.38|521.58|524.89|522.09|524.89|522.09|524.38|521.58|0
1656548190000|2022-06-30 00:16:30|524.81|522.01|524.98|522.18|524.98|522.18|524.81|522.01|0
1656548200000|2022-06-30 00:16:40|524.89|522.09|525.15|522.35|525.15|522.35|524.89|522.09|0
1656548210000|2022-06-30 00:16:50|526|523.2|525.32|522.52|526|523.2|525.32|522.52|0
1656548220000|2022-06-30 00:17:00|525.06|522.26|525.32|522.52|525.32|522.52|525.06|522.26|0
1656548230000|2022-06-30 00:17:10|525.4|522.6|524.81|522.01|525.4|522.6|524.81|522.01|0
1656548240000|2022-06-30 00:17:20|524.72|521.92|524.47|521.67|524.72|521.92|524.47|521.67|0
1656548250000|2022-06-30 00:17:30|524.38|521.58|524.38|521.58|524.64|521.84|524.38|521.58|0
1656548260000|2022-06-30 00:17:40|524.47|521.67|524.21|521.41|524.47|521.67|524.21|521.41|0
1656548270000|2022-06-30 00:17:50|524.3|521.5|524.3|521.5|524.47|521.67|524.3|521.5|0
1656548280000|2022-06-30 00:18:00|524.64|521.84|524.81|522.01|524.81|522.01|524.64|521.84|0
1656548290000|2022-06-30 00:18:10|524.72|521.92|524.89|522.09|524.98|522.18|524.72|521.92|0
1656548300000|2022-06-30 00:18:20|525.06|522.26|524.89|522.09|525.06|522.26|524.81|522.01|0
1656548310000|2022-06-30 00:18:30|524.98|522.18|524.89|522.09|524.98|522.18|524.81|522.01|0
1656548320000|2022-06-30 00:18:40|524.98|522.18|524.64|521.84|524.98|522.18|524.64|521.84|0
1656548330000|2022-06-30 00:18:50|524.38|521.58|524.55|521.75|524.64|521.84|524.38|521.58|0
1656548340000|2022-06-30 00:19:00|524.47|521.67|524.55|521.75|524.55|521.75|524.47|521.67|0
1656548350000|2022-06-30 00:19:10|524.38|521.58|524.3|521.5|524.38|521.58|524.3|521.5|0
1656548360000|2022-06-30 00:19:20|524.21|521.41|524.3|521.5|524.3|521.5|524.21|521.41|0
1656548370000|2022-06-30 00:19:30|524.38|521.58|524.13|521.33|524.38|521.58|524.13|521.33|0
1656548380000|2022-06-30 00:19:40|524.21|521.41|524.04|521.24|524.21|521.41|524.04|521.24|0
1656548390000|2022-06-30 00:19:50|523.96|521.16|523.96|521.16|523.96|521.16|523.7|520.9|0
1656548400000|2022-06-30 00:20:00|523.87|521.07|523.79|520.99|523.87|521.07|523.79|520.99|0
1656548410000|2022-06-30 00:20:10|523.87|521.07|523.53|520.73|523.87|521.07|523.53|520.73|0
1656548420000|2022-06-30 00:20:20|523.7|520.9|523.7|520.9|523.7|520.9|523.45|520.65|0
1656548430000|2022-06-30 00:20:30|523.62|520.82|523.45|520.65|523.62|520.82|523.45|520.65|0
1656548440000|2022-06-30 00:20:40|523.36|520.56|523.11|520.31|523.36|520.56|523.11|520.31|0
1656548450000|2022-06-30 00:20:50|523.45|520.65|523.79|520.99|523.79|520.99|523.45|520.65|0
1656548460000|2022-06-30 00:21:00|523.95|521.15|524.21|521.41|524.21|521.41|523.95|521.15|0
1656548470000|2022-06-30 00:21:10|524.04|521.24|523.95|521.15|524.04|521.24|523.95|521.15|0
1656548480000|2022-06-30 00:21:20|523.7|520.9|523.87|521.07|523.87|521.07|523.7|520.9|0
1656548490000|2022-06-30 00:21:30|523.78|520.98|524.21|521.41|524.21|521.41|523.78|520.98|0
1656548500000|2022-06-30 00:21:40|524.04|521.24|524.04|521.24|524.12|521.32|524.04|521.24|0
1656548510000|2022-06-30 00:21:50|524.12|521.32|524.29|521.49|524.29|521.49|524.12|521.32|0
1656548520000|2022-06-30 00:22:00|524.21|521.41|524.12|521.32|524.21|521.41|523.95|521.15|0
1656548530000|2022-06-30 00:22:10|524.29|521.49|524.21|521.41|524.29|521.49|524.21|521.41|0
1656548540000|2022-06-30 00:22:20|524.29|521.49|524.21|521.41|524.29|521.49|524.21|521.41|0
1656548550000|2022-06-30 00:22:30|524.29|521.49|524.12|521.32|524.29|521.49|524.12|521.32|0
1656548560000|2022-06-30 00:22:40|524.29|521.49|524.38|521.58|524.38|521.58|524.29|521.49|0
1656548570000|2022-06-30 00:22:50|524.29|521.49|524.29|521.49|524.29|521.49|524.29|521.49|0
1656548580000|2022-06-30 00:23:00|524.21|521.41|524.21|521.41|524.21|521.41|524.21|521.41|0
1656548590000|2022-06-30 00:23:10|524.46|521.66|524.55|521.75|524.8|522|524.46|521.66|0
1656548600000|2022-06-30 00:23:20|524.46|521.66|524.72|521.92|524.72|521.92|524.46|521.66|0
1656548610000|2022-06-30 00:23:30|524.8|522|524.8|522|524.8|522|524.8|522|0
1656548620000|2022-06-30 00:23:40|524.72|521.92|524.72|521.92|524.89|522.09|524.72|521.92|0
1656548630000|2022-06-30 00:23:50|524.63|521.83|524.55|521.75|524.63|521.83|524.46|521.66|0
1656548640000|2022-06-30 00:24:00|524.63|521.83|524.55|521.75|524.63|521.83|524.55|521.75|0
1656548650000|2022-06-30 00:24:10|524.46|521.66|524.29|521.49|524.46|521.66|524.29|521.49|0
1656548660000|2022-06-30 00:24:20|524.12|521.32|523.78|520.98|524.12|521.32|523.78|520.98|0
1656548670000|2022-06-30 00:24:30|523.61|520.81|523.87|521.07|523.87|521.07|523.61|520.81|0
1656548680000|2022-06-30 00:24:40|523.78|520.98|523.78|520.98|523.95|521.15|523.78|520.98|0
1656548690000|2022-06-30 00:24:50|523.95|521.15|524.38|521.58|524.38|521.58|523.95|521.15|0
1656548700000|2022-06-30 00:25:00|524.21|521.41|524.29|521.49|524.29|521.49|524.04|521.24|0
1656548710000|2022-06-30 00:25:10|524.46|521.66|524.46|521.66|524.46|521.66|524.46|521.66|0
1656548720000|2022-06-30 00:25:20|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1656548730000|2022-06-30 00:25:30|524.8|522|524.8|522|524.8|522|524.72|521.92|0
1656548740000|2022-06-30 00:25:40|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1656548750000|2022-06-30 00:25:50|524.8|522|524.72|521.92|524.8|522|524.72|521.92|0
1656548760000|2022-06-30 00:26:00|524.46|521.66|524.55|521.75|524.63|521.83|524.46|521.66|0
1656548770000|2022-06-30 00:26:10|524.46|521.66|524.55|521.75|524.55|521.75|524.46|521.66|0
1656548780000|2022-06-30 00:26:20|524.46|521.66|524.72|521.92|524.72|521.92|524.46|521.66|0
1656548790000|2022-06-30 00:26:30|524.8|522|524.8|522|524.8|522|524.72|521.92|0
1656548800000|2022-06-30 00:26:40|524.63|521.83|524.89|522.09|524.89|522.09|524.63|521.83|0
1656548810000|2022-06-30 00:26:50|524.8|522|524.63|521.83|524.8|522|524.63|521.83|0
1656548820000|2022-06-30 00:27:00|524.55|521.75|524.55|521.75|524.63|521.83|524.55|521.75|0
1656548830000|2022-06-30 00:27:10|524.63|521.83|524.72|521.92|524.72|521.92|524.63|521.83|0
1656548840000|2022-06-30 00:27:20|524.63|521.83|524.38|521.58|524.63|521.83|524.38|521.58|0
1656548850000|2022-06-30 00:27:30|524.29|521.49|524.29|521.49|524.29|521.49|524.29|521.49|0
1656548860000|2022-06-30 00:27:40|524.38|521.58|524.46|521.66|524.46|521.66|524.29|521.49|0
1656548870000|2022-06-30 00:27:50|524.55|521.75|524.72|521.92|524.72|521.92|524.55|521.75|0
1656548880000|2022-06-30 00:28:00|524.63|521.83|524.46|521.66|524.63|521.83|524.46|521.66|0
1656548890000|2022-06-30 00:28:10|524.55|521.75|524.55|521.75|524.63|521.83|524.55|521.75|0
1656548900000|2022-06-30 00:28:20|524.38|521.58|524.46|521.66|524.46|521.66|524.38|521.58|0
1656548910000|2022-06-30 00:28:30|524.55|521.75|524.63|521.83|524.63|521.83|524.55|521.75|0
1656548920000|2022-06-30 00:28:40|524.46|521.66|524.21|521.41|524.46|521.66|524.21|521.41|0
1656548930000|2022-06-30 00:28:50|524.12|521.32|524.12|521.32|524.12|521.32|523.95|521.15|0
1656548940000|2022-06-30 00:29:00|523.95|521.15|523.95|521.15|524.12|521.32|523.95|521.15|0
1656548950000|2022-06-30 00:29:10|523.78|520.98|523.61|520.81|523.78|520.98|523.61|520.81|0
1656548960000|2022-06-30 00:29:20|523.44|520.64|523.7|520.9|523.7|520.9|523.44|520.64|0
1656548970000|2022-06-30 00:29:30|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1656548980000|2022-06-30 00:29:40|523.87|521.07|523.95|521.15|523.95|521.15|523.87|521.07|0
1656548990000|2022-06-30 00:29:50|524.12|521.32|524.29|521.49|524.29|521.49|524.12|521.32|0
1656549000000|2022-06-30 00:30:00|524.12|521.32|523.61|520.81|524.12|521.32|523.61|520.81|0
1656549010000|2022-06-30 00:30:10|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1656549020000|2022-06-30 00:30:20|523.27|520.47|523.19|520.39|523.27|520.47|523.19|520.39|0
1656549030000|2022-06-30 00:30:30|523.36|520.56|523.27|520.47|523.44|520.64|523.27|520.47|0
1656549040000|2022-06-30 00:30:40|523.44|520.64|523.27|520.47|523.44|520.64|523.27|520.47|0
1656549050000|2022-06-30 00:30:50|523.19|520.39|523.1|520.3|523.27|520.47|523.1|520.3|0
1656549060000|2022-06-30 00:31:00|523.02|520.22|522.76|519.96|523.02|520.22|522.76|519.96|0
1656549070000|2022-06-30 00:31:10|523.02|520.22|523.44|520.64|523.44|520.64|523.02|520.22|0
1656549080000|2022-06-30 00:31:20|523.61|520.81|523.1|520.3|523.61|520.81|522.93|520.13|0
1656549090000|2022-06-30 00:31:30|523.53|520.73|523.44|520.64|523.53|520.73|523.36|520.56|0
1656549100000|2022-06-30 00:31:40|523.53|520.73|523.7|520.9|523.7|520.9|523.44|520.64|0
1656549110000|2022-06-30 00:31:50|523.87|521.07|523.95|521.15|523.95|521.15|523.87|521.07|0
1656549120000|2022-06-30 00:32:00|523.61|520.81|523.95|521.15|523.95|521.15|523.61|520.81|0
1656549130000|2022-06-30 00:32:10|524.12|521.32|524.21|521.41|524.21|521.41|524.12|521.32|0
1656549140000|2022-06-30 00:32:20|524.29|521.49|524.8|522|524.8|522|524.29|521.49|0
1656549150000|2022-06-30 00:32:30|524.63|521.83|524.55|521.75|524.63|521.83|524.46|521.66|0
1656549160000|2022-06-30 00:32:40|524.8|522|524.46|521.66|524.8|522|524.46|521.66|0
1656549170000|2022-06-30 00:32:50|524.8|522|524.63|521.83|524.8|522|524.46|521.66|0
1656549180000|2022-06-30 00:33:00|524.72|521.92|524.55|521.75|524.72|521.92|524.55|521.75|0
1656549190000|2022-06-30 00:33:10|524.72|521.92|524.72|521.92|524.72|521.92|524.63|521.83|0
1656549200000|2022-06-30 00:33:20|524.63|521.83|524.63|521.83|524.63|521.83|524.46|521.66|0
1656549210000|2022-06-30 00:33:30|524.72|521.92|524.63|521.83|524.8|522|524.55|521.75|0
1656549220000|2022-06-30 00:33:40|524.55|521.75|524.55|521.75|524.55|521.75|524.46|521.66|0
1656549230000|2022-06-30 00:33:50|524.46|521.66|524.63|521.83|524.63|521.83|524.46|521.66|0
1656549240000|2022-06-30 00:34:00|524.55|521.75|524.72|521.92|524.72|521.92|524.55|521.75|0
1656549250000|2022-06-30 00:34:10|524.8|522|524.8|522|524.8|522|524.63|521.83|0
1656549260000|2022-06-30 00:34:20|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1656549270000|2022-06-30 00:34:30|524.8|522|524.97|522.17|525.06|522.26|524.8|522|0
1656549280000|2022-06-30 00:34:40|524.8|522|524.89|522.09|524.89|522.09|524.8|522|0
1656549290000|2022-06-30 00:34:50|524.8|522|524.89|522.09|524.89|522.09|524.8|522|0
1656549300000|2022-06-30 00:35:00|524.97|522.17|524.8|522|524.97|522.17|524.8|522|0
1656549310000|2022-06-30 00:35:10|524.72|521.92|524.8|522|524.8|522|524.72|521.92|0
1656549320000|2022-06-30 00:35:20|524.72|521.92|524.46|521.66|524.72|521.92|524.46|521.66|0
1656549330000|2022-06-30 00:35:30|524.55|521.75|524.46|521.66|524.63|521.83|524.46|521.66|0
1656549340000|2022-06-30 00:35:40|524.63|521.83|524.46|521.66|524.63|521.83|524.46|521.66|0
1656549350000|2022-06-30 00:35:50|524.55|521.75|524.8|522|524.8|522|524.55|521.75|0
1656549360000|2022-06-30 00:36:00|524.72|521.92|524.55|521.75|524.72|521.92|524.46|521.66|0
1656549370000|2022-06-30 00:36:10|524.46|521.66|524.55|521.75|524.55|521.75|524.46|521.66|0
1656549380000|2022-06-30 00:36:20|524.46|521.66|524.63|521.83|524.63|521.83|524.38|521.58|0
1656549390000|2022-06-30 00:36:30|524.55|521.75|524.63|521.83|524.63|521.83|524.55|521.75|0
1656549400000|2022-06-30 00:36:40|524.8|522|524.72|521.92|524.8|522|524.72|521.92|0
1656549410000|2022-06-30 00:36:50|524.55|521.75|524.46|521.66|524.55|521.75|524.38|521.58|0
1656549420000|2022-06-30 00:37:00|524.38|521.58|524.46|521.66|524.46|521.66|524.38|521.58|0
1656549430000|2022-06-30 00:37:10|524.29|521.49|524.29|521.49|524.29|521.49|524.29|521.49|0
1656549440000|2022-06-30 00:37:20|524.46|521.66|524.38|521.58|524.46|521.66|524.38|521.58|0
1656549450000|2022-06-30 00:37:30|524.46|521.66|524.55|521.75|524.55|521.75|524.46|521.66|0
1656549460000|2022-06-30 00:37:40|524.63|521.83|524.29|521.49|524.63|521.83|524.29|521.49|0
1656549470000|2022-06-30 00:37:50|523.95|521.15|523.61|520.81|523.95|521.15|523.61|520.81|0
1656549480000|2022-06-30 00:38:00|523.78|520.98|523.61|520.81|523.78|520.98|523.61|520.81|0
1656549490000|2022-06-30 00:38:10|523.53|520.73|523.61|520.81|523.61|520.81|523.53|520.73|0
1656549500000|2022-06-30 00:38:20|523.53|520.73|523.53|520.73|523.61|520.81|523.53|520.73|0
1656549510000|2022-06-30 00:38:30|523.44|520.64|523.53|520.73|523.53|520.73|523.44|520.64|0
1656549520000|2022-06-30 00:38:40|523.61|520.81|523.61|520.81|523.7|520.9|523.61|520.81|0
1656549530000|2022-06-30 00:38:50|523.7|520.9|523.61|520.81|523.7|520.9|523.61|520.81|0
1656549540000|2022-06-30 00:39:00|523.44|520.64|523.7|520.9|523.7|520.9|523.44|520.64|0
1656549550000|2022-06-30 00:39:10|524.12|521.32|524.29|521.49|524.29|521.49|524.12|521.32|0
1656549560000|2022-06-30 00:39:20|524.21|521.41|524.29|521.49|524.29|521.49|524.21|521.41|0
1656549570000|2022-06-30 00:39:30|524.46|521.66|524.21|521.41|524.46|521.66|524.21|521.41|0
1656549580000|2022-06-30 00:39:40|524.38|521.58|524.38|521.58|524.38|521.58|524.38|521.58|0
1656549590000|2022-06-30 00:39:50|524.46|521.66|524.46|521.66|524.46|521.66|524.38|521.58|0
1656549600000|2022-06-30 00:40:00|524.38|521.58|523.78|520.98|524.38|521.58|523.78|520.98|0
1656549610000|2022-06-30 00:40:10|523.95|521.15|523.78|520.98|523.95|521.15|523.78|520.98|0
1656549620000|2022-06-30 00:40:20|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1656549640000|2022-06-30 00:40:40|523.44|520.64|523.36|520.56|523.44|520.64|523.27|520.47|0
1656549650000|2022-06-30 00:40:50|523.27|520.47|523.27|520.47|523.27|520.47|523.27|520.47|0
1656549660000|2022-06-30 00:41:00|523.36|520.56|523.44|520.64|523.44|520.64|523.27|520.47|0
1656549670000|2022-06-30 00:41:10|523.27|520.47|523.36|520.56|523.44|520.64|523.27|520.47|0
1656549680000|2022-06-30 00:41:20|523.44|520.64|523.61|520.81|523.61|520.81|523.44|520.64|0
1656549690000|2022-06-30 00:41:30|523.44|520.64|523.44|520.64|523.44|520.64|523.44|520.64|0
1656549700000|2022-06-30 00:41:40|523.53|520.73|523.44|520.64|523.61|520.81|523.44|520.64|0
1656549710000|2022-06-30 00:41:50|523.53|520.73|523.27|520.47|523.53|520.73|523.27|520.47|0
1656549720000|2022-06-30 00:42:00|523.1|520.3|522.93|520.13|523.19|520.39|522.93|520.13|0
1656549730000|2022-06-30 00:42:10|522.76|519.96|522.76|519.96|522.93|520.13|522.59|519.79|0
1656549750000|2022-06-30 00:42:30|522.42|519.62|522.42|519.62|522.42|519.62|522.42|519.62|0
1656549760000|2022-06-30 00:42:40|522.25|519.45|522.25|519.45|522.34|519.54|522.25|519.45|0
1656549770000|2022-06-30 00:42:50|522.42|519.62|522.34|519.54|522.42|519.62|522.34|519.54|0
1656549780000|2022-06-30 00:43:00|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1656549790000|2022-06-30 00:43:10|522.42|519.62|522.68|519.88|522.68|519.88|522.42|519.62|0
1656549800000|2022-06-30 00:43:20|522.76|519.96|522.59|519.79|522.76|519.96|522.42|519.62|0
1656549810000|2022-06-30 00:43:30|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1656549820000|2022-06-30 00:43:40|522.76|519.96|522.85|520.05|522.85|520.05|522.76|519.96|0
1656549830000|2022-06-30 00:43:50|522.68|519.88|522.85|520.05|522.85|520.05|522.68|519.88|0
1656549840000|2022-06-30 00:44:00|522.76|519.96|522.76|519.96|522.85|520.05|522.76|519.96|0
1656549850000|2022-06-30 00:44:10|522.25|519.45|522.25|519.45|522.25|519.45|522.08|519.28|0
1656549860000|2022-06-30 00:44:20|522.08|519.28|522.42|519.62|522.42|519.62|522.08|519.28|0
1656549870000|2022-06-30 00:44:30|522.51|519.71|522.51|519.71|522.51|519.71|522.42|519.62|0
1656549880000|2022-06-30 00:44:40|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1656549890000|2022-06-30 00:44:50|522.68|519.88|522.59|519.79|522.68|519.88|522.59|519.79|0
1656549900000|2022-06-30 00:45:00|522.42|519.62|522.25|519.45|522.51|519.71|522.25|519.45|0
1656549910000|2022-06-30 00:45:10|522.17|519.37|522.34|519.54|522.34|519.54|522.17|519.37|0
1656549920000|2022-06-30 00:45:20|522.51|519.71|522.68|519.88|522.68|519.88|522.51|519.71|0
1656549930000|2022-06-30 00:45:30|522.76|519.96|522.85|520.05|522.85|520.05|522.76|519.96|0
1656549940000|2022-06-30 00:45:40|522.93|520.13|522.93|520.13|522.93|520.13|522.85|520.05|0
1656549950000|2022-06-30 00:45:50|522.85|520.05|522.93|520.13|522.93|520.13|522.85|520.05|0
1656549960000|2022-06-30 00:46:00|523.02|520.22|522.85|520.05|523.1|520.3|522.85|520.05|0
1656549970000|2022-06-30 00:46:10|522.76|519.96|522.93|520.13|522.93|520.13|522.76|519.96|0
1656549980000|2022-06-30 00:46:20|522.76|519.96|522.85|520.05|522.85|520.05|522.76|519.96|0
1656549990000|2022-06-30 00:46:30|522.93|520.13|522.76|519.96|522.93|520.13|522.76|519.96|0
1656550000000|2022-06-30 00:46:40|522.85|520.05|522.76|519.96|522.85|520.05|522.76|519.96|0
1656550010000|2022-06-30 00:46:50|522.85|520.05|522.93|520.13|522.93|520.13|522.85|520.05|0
1656550020000|2022-06-30 00:47:00|522.85|520.05|522.85|520.05|522.93|520.13|522.85|520.05|0
1656550030000|2022-06-30 00:47:10|522.93|520.13|523.1|520.3|523.1|520.3|522.85|520.05|0
1656550050000|2022-06-30 00:47:30|523.27|520.47|523.44|520.64|523.44|520.64|523.27|520.47|0
1656550060000|2022-06-30 00:47:40|523.36|520.56|523.44|520.64|523.44|520.64|523.36|520.56|0
1656550070000|2022-06-30 00:47:50|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1656550080000|2022-06-30 00:48:00|523.27|520.47|523.44|520.64|523.44|520.64|523.19|520.39|0
1656550090000|2022-06-30 00:48:10|523.61|520.81|523.78|520.98|523.78|520.98|523.52|520.72|0
1656550100000|2022-06-30 00:48:20|523.69|520.89|523.69|520.89|523.78|520.98|523.69|520.89|0
1656550110000|2022-06-30 00:48:30|523.86|521.06|524.2|521.4|524.2|521.4|523.86|521.06|0
1656550120000|2022-06-30 00:48:40|524.12|521.32|524.12|521.32|524.12|521.32|524.03|521.23|0
1656550130000|2022-06-30 00:48:50|523.95|521.15|523.61|520.81|524.03|521.23|523.61|520.81|0
1656550140000|2022-06-30 00:49:00|523.78|520.98|523.86|521.06|523.95|521.15|523.78|520.98|0
1656550150000|2022-06-30 00:49:10|523.95|521.15|523.78|520.98|523.95|521.15|523.78|520.98|0
1656550160000|2022-06-30 00:49:20|523.95|521.15|523.61|520.81|523.95|521.15|523.61|520.81|0
1656550170000|2022-06-30 00:49:30|523.69|520.89|523.69|520.89|523.69|520.89|523.69|520.89|0
1656550180000|2022-06-30 00:49:40|523.78|520.98|523.69|520.89|523.78|520.98|523.69|520.89|0
1656550190000|2022-06-30 00:49:50|523.61|520.81|523.95|521.15|523.95|521.15|523.61|520.81|0
1656550200000|2022-06-30 00:50:00|524.12|521.32|524.12|521.32|524.12|521.32|524.12|521.32|0
1656550210000|2022-06-30 00:50:10|524.03|521.23|524.12|521.32|524.12|521.32|524.03|521.23|0
1656550220000|2022-06-30 00:50:20|524.03|521.23|523.95|521.15|524.03|521.23|523.95|521.15|0
1656550230000|2022-06-30 00:50:30|524.03|521.23|523.69|520.89|524.03|521.23|523.69|520.89|0
1656550240000|2022-06-30 00:50:40|523.86|521.06|523.86|521.06|523.86|521.06|523.86|521.06|0
1656550250000|2022-06-30 00:50:50|523.78|520.98|523.69|520.89|523.78|520.98|523.69|520.89|0
1656550260000|2022-06-30 00:51:00|523.61|520.81|523.44|520.64|523.61|520.81|523.44|520.64|0
1656550270000|2022-06-30 00:51:10|523.61|520.81|523.61|520.81|523.61|520.81|523.61|520.81|0
1656550280000|2022-06-30 00:51:20|523.86|521.06|523.95|521.15|523.95|521.15|523.86|521.06|0
1656550290000|2022-06-30 00:51:30|524.12|521.32|524.28|521.48|524.28|521.48|524.12|521.32|0
1656550310000|2022-06-30 00:51:50|524.2|521.4|523.86|521.06|524.2|521.4|523.86|521.06|0
1656550320000|2022-06-30 00:52:00|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1656550330000|2022-06-30 00:52:10|523.86|521.06|523.94|521.14|523.94|521.14|523.86|521.06|0
1656550340000|2022-06-30 00:52:20|523.86|521.06|523.69|520.89|523.86|521.06|523.61|520.81|0
1656550350000|2022-06-30 00:52:30|523.77|520.97|523.86|521.06|523.94|521.14|523.77|520.97|0
1656550360000|2022-06-30 00:52:40|523.94|521.14|524.03|521.23|524.03|521.23|523.94|521.14|0
1656550370000|2022-06-30 00:52:50|524.2|521.4|524.03|521.23|524.2|521.4|523.94|521.14|0
1656550380000|2022-06-30 00:53:00|523.86|521.06|523.94|521.14|523.94|521.14|523.77|520.97|0
1656550400000|2022-06-30 00:53:20|523.77|520.97|523.77|520.97|523.77|520.97|523.77|520.97|0
1656550410000|2022-06-30 00:53:30|523.69|520.89|523.94|521.14|523.94|521.14|523.6|520.8|0
1656550420000|2022-06-30 00:53:40|523.77|520.97|523.86|521.06|523.86|521.06|523.6|520.8|0
1656550430000|2022-06-30 00:53:50|523.94|521.14|523.77|520.97|523.94|521.14|523.77|520.97|0
1656550440000|2022-06-30 00:54:00|523.94|521.14|524.79|521.99|524.79|521.99|523.94|521.14|0
1656550450000|2022-06-30 00:54:10|524.96|522.16|524.96|522.16|524.96|522.16|524.96|522.16|0
1656550460000|2022-06-30 00:54:20|524.79|521.99|524.79|521.99|524.79|521.99|524.71|521.91|0
1656550470000|2022-06-30 00:54:30|524.71|521.91|524.96|522.16|524.96|522.16|524.71|521.91|0
1656550480000|2022-06-30 00:54:40|524.79|521.99|524.88|522.08|524.88|522.08|524.71|521.91|0
1656550490000|2022-06-30 00:54:50|524.79|521.99|524.71|521.91|524.79|521.99|524.71|521.91|0
1656550500000|2022-06-30 00:55:00|524.62|521.82|524.96|522.16|525.13|522.33|524.62|521.82|0
1656550510000|2022-06-30 00:55:10|525.05|522.25|524.96|522.16|525.05|522.25|524.96|522.16|0
1656550520000|2022-06-30 00:55:20|524.79|521.99|524.62|521.82|524.79|521.99|524.45|521.65|0
1656550530000|2022-06-30 00:55:30|524.71|521.91|524.96|522.16|524.96|522.16|524.62|521.82|0
1656550540000|2022-06-30 00:55:40|524.62|521.82|524.62|521.82|524.79|521.99|524.62|521.82|0
1656550550000|2022-06-30 00:55:50|524.45|521.65|524.62|521.82|524.62|521.82|524.45|521.65|0
1656550560000|2022-06-30 00:56:00|524.71|521.91|524.96|522.16|524.96|522.16|524.71|521.91|0
1656550570000|2022-06-30 00:56:10|524.54|521.74|524.79|521.99|524.79|521.99|524.54|521.74|0
1656550580000|2022-06-30 00:56:20|524.71|521.91|524.54|521.74|524.71|521.91|524.45|521.65|0
1656550590000|2022-06-30 00:56:30|524.45|521.65|524.2|521.4|524.45|521.65|524.2|521.4|0
1656550600000|2022-06-30 00:56:40|524.11|521.31|524.2|521.4|524.2|521.4|524.11|521.31|0
1656550610000|2022-06-30 00:56:50|524.11|521.31|524.2|521.4|524.2|521.4|524.11|521.31|0
1656550620000|2022-06-30 00:57:00|524.11|521.31|524.03|521.23|524.11|521.31|523.94|521.14|0
1656550630000|2022-06-30 00:57:10|524.11|521.31|523.94|521.14|524.11|521.31|523.94|521.14|0
1656550640000|2022-06-30 00:57:20|524.03|521.23|523.94|521.14|524.03|521.23|523.94|521.14|0
1656550660000|2022-06-30 00:57:40|524.11|521.31|524.45|521.65|524.45|521.65|524.11|521.31|0
1656550680000|2022-06-30 00:58:00|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1656550690000|2022-06-30 00:58:10|524.11|521.31|524.2|521.4|524.28|521.48|524.11|521.31|0
1656550700000|2022-06-30 00:58:20|524.28|521.48|524.28|521.48|524.28|521.48|524.28|521.48|0
1656550710000|2022-06-30 00:58:30|524.2|521.4|524.28|521.48|524.28|521.48|524.2|521.4|0
1656550720000|2022-06-30 00:58:40|524.2|521.4|524.2|521.4|524.2|521.4|524.2|521.4|0
1656550730000|2022-06-30 00:58:50|524.03|521.23|524.2|521.4|524.2|521.4|524.03|521.23|0
1656550740000|2022-06-30 00:59:00|524.11|521.31|524.03|521.23|524.11|521.31|524.03|521.23|0
1656550750000|2022-06-30 00:59:10|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1656550760000|2022-06-30 00:59:20|523.94|521.14|524.11|521.31|524.11|521.31|523.94|521.14|0
1656550770000|2022-06-30 00:59:30|524.03|521.23|524.03|521.23|524.03|521.23|524.03|521.23|0
1656550780000|2022-06-30 00:59:40|524.28|521.48|524.28|521.48|524.28|521.48|524.2|521.4|0
1656550790000|2022-06-30 00:59:50|524.37|521.57|524.37|521.57|524.37|521.57|524.37|521.57|0
1656550800000|2022-06-30 01:00:00|524.54|521.74|524.71|521.91|524.71|521.91|524.54|521.74|0
1656550810000|2022-06-30 01:00:10|524.79|521.99|525.13|522.33|525.13|522.33|524.79|521.99|0
1656550820000|2022-06-30 01:00:20|525.05|522.25|525.13|522.33|525.13|522.33|525.05|522.25|0
1656550830000|2022-06-30 01:00:30|525.81|523.01|525.81|523.01|525.81|523.01|525.81|523.01|0
1656550840000|2022-06-30 01:00:40|525.98|523.18|526.41|523.61|526.49|523.69|525.98|523.18|0
1656550850000|2022-06-30 01:00:50|526.32|523.52|526.58|523.78|526.58|523.78|526.15|523.35|0
1656550860000|2022-06-30 01:01:00|526.66|523.86|526.66|523.86|526.84|524.04|526.66|523.86|0
1656550870000|2022-06-30 01:01:10|526.84|524.04|526.75|523.95|526.84|524.04|526.75|523.95|0
1656550880000|2022-06-30 01:01:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1656550890000|2022-06-30 01:01:30|526.84|524.04|526.75|523.95|526.84|524.04|526.75|523.95|0
1656550900000|2022-06-30 01:01:40|526.84|524.04|526.75|523.95|526.92|524.12|526.75|523.95|0
1656550910000|2022-06-30 01:01:50|526.66|523.86|526.66|523.86|526.75|523.95|526.66|523.86|0
1656550920000|2022-06-30 01:02:00|526.49|523.69|526.32|523.52|526.49|523.69|526.32|523.52|0
1656550930000|2022-06-30 01:02:10|526.49|523.69|526.32|523.52|526.49|523.69|526.32|523.52|0
1656550940000|2022-06-30 01:02:20|526.15|523.35|525.98|523.18|526.32|523.52|525.98|523.18|0
1656550950000|2022-06-30 01:02:30|525.9|523.1|525.98|523.18|526.07|523.27|525.9|523.1|0
1656550960000|2022-06-30 01:02:40|526.07|523.27|525.98|523.18|526.07|523.27|525.81|523.01|0
1656550970000|2022-06-30 01:02:50|525.9|523.1|526.32|523.52|526.32|523.52|525.81|523.01|0
1656550980000|2022-06-30 01:03:00|526.75|523.95|526.75|523.95|526.75|523.95|526.66|523.86|0
1656550990000|2022-06-30 01:03:10|526.66|523.86|526.75|523.95|526.75|523.95|526.58|523.78|0
1656551000000|2022-06-30 01:03:20|526.66|523.86|526.75|523.95|526.75|523.95|526.58|523.78|0
1656551010000|2022-06-30 01:03:30|526.66|523.86|526.83|524.03|527|524.2|526.66|523.86|0
1656551020000|2022-06-30 01:03:40|526.75|523.95|526.83|524.03|526.83|524.03|526.75|523.95|0
1656551030000|2022-06-30 01:03:50|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1656551040000|2022-06-30 01:04:00|526.75|523.95|526.75|523.95|526.83|524.03|526.66|523.86|0
1656551050000|2022-06-30 01:04:10|526.66|523.86|526.24|523.44|526.66|523.86|526.24|523.44|0
1656551060000|2022-06-30 01:04:20|526.15|523.35|526.07|523.27|526.32|523.52|526.07|523.27|0
1656551070000|2022-06-30 01:04:30|526.15|523.35|526.32|523.52|526.32|523.52|525.98|523.18|0
1656551080000|2022-06-30 01:04:40|526.49|523.69|526.75|523.95|526.75|523.95|526.49|523.69|0
1656551090000|2022-06-30 01:04:50|526.66|523.86|526.75|523.95|526.83|524.03|526.66|523.86|0
1656551100000|2022-06-30 01:05:00|526.66|523.86|526.32|523.52|526.66|523.86|526.32|523.52|0
1656551110000|2022-06-30 01:05:10|526.24|523.44|526.24|523.44|526.24|523.44|526.15|523.35|0
1656551120000|2022-06-30 01:05:20|526.32|523.52|526.15|523.35|526.32|523.52|526.15|523.35|0
1656551130000|2022-06-30 01:05:30|526.32|523.52|526.24|523.44|526.58|523.78|526.24|523.44|0
1656551140000|2022-06-30 01:05:40|526.15|523.35|525.81|523.01|526.15|523.35|525.81|523.01|0
1656551150000|2022-06-30 01:05:50|525.98|523.18|525.9|523.1|525.98|523.18|525.9|523.1|0
1656551160000|2022-06-30 01:06:00|525.81|523.01|526.49|523.69|526.49|523.69|525.81|523.01|0
1656551170000|2022-06-30 01:06:10|526.75|523.95|526.83|524.03|526.92|524.12|526.75|523.95|0
1656551180000|2022-06-30 01:06:20|526.66|523.86|527|524.2|527|524.2|526.66|523.86|0
1656551190000|2022-06-30 01:06:30|527.35|524.55|527.34|524.54|527.43|524.63|527.34|524.54|0
1656551200000|2022-06-30 01:06:40|527.43|524.63|527.52|524.72|527.52|524.72|527.43|524.63|0
1656551210000|2022-06-30 01:06:50|527.34|524.54|527.43|524.63|527.43|524.63|527.34|524.54|0
1656551220000|2022-06-30 01:07:00|527.52|524.72|527.69|524.89|527.69|524.89|527.52|524.72|0
1656551230000|2022-06-30 01:07:10|527.52|524.72|527.43|524.63|527.52|524.72|527.34|524.54|0
1656551240000|2022-06-30 01:07:20|527.52|524.72|527.43|524.63|527.52|524.72|527.43|524.63|0
1656551250000|2022-06-30 01:07:30|527.52|524.72|527.09|524.29|527.52|524.72|527.09|524.29|0
1656551260000|2022-06-30 01:07:40|527.34|524.54|527.52|524.72|527.52|524.72|527.34|524.54|0
1656551270000|2022-06-30 01:07:50|527.69|524.89|527.52|524.72|527.69|524.89|527.52|524.72|0
1656551280000|2022-06-30 01:08:00|527.69|524.89|527.17|524.37|527.69|524.89|527.17|524.37|0
1656551290000|2022-06-30 01:08:10|527.09|524.29|527.09|524.29|527.09|524.29|526.92|524.12|0
1656551300000|2022-06-30 01:08:20|527.17|524.37|527.77|524.97|527.77|524.97|527.17|524.37|0
1656551310000|2022-06-30 01:08:30|527.69|524.89|527.51|524.71|527.69|524.89|527.51|524.71|0
1656551320000|2022-06-30 01:08:40|527.69|524.89|527.51|524.71|527.69|524.89|527.51|524.71|0
1656551340000|2022-06-30 01:09:00|527.69|524.89|527.51|524.71|527.69|524.89|527.51|524.71|0
1656551350000|2022-06-30 01:09:10|527.6|524.8|527.43|524.63|527.6|524.8|527.43|524.63|0
1656551360000|2022-06-30 01:09:20|527.51|524.71|527.86|525.06|527.86|525.06|527.51|524.71|0
1656551380000|2022-06-30 01:09:40|527.77|524.97|527.69|524.89|527.86|525.06|527.69|524.89|0
1656551390000|2022-06-30 01:09:50|527.86|525.06|528.29|525.49|528.29|525.49|527.86|525.06|0
1656551400000|2022-06-30 01:10:00|528.03|525.23|528.2|525.4|528.29|525.49|528.03|525.23|0
1656551410000|2022-06-30 01:10:10|528.71|525.91|528.54|525.74|528.71|525.91|528.37|525.57|0
1656551420000|2022-06-30 01:10:20|528.37|525.57|528.2|525.4|528.37|525.57|528.2|525.4|0
1656551430000|2022-06-30 01:10:30|528.03|525.23|527.94|525.14|528.12|525.32|527.94|525.14|0
1656551440000|2022-06-30 01:10:40|528.03|525.23|528.11|525.31|528.2|525.4|528.03|525.23|0
1656551450000|2022-06-30 01:10:50|528.2|525.4|528.03|525.23|528.2|525.4|528.03|525.23|0
1656551460000|2022-06-30 01:11:00|528.2|525.4|529.22|526.42|529.22|526.42|528.2|525.4|0
1656551470000|2022-06-30 01:11:10|529.56|526.76|529.39|526.59|529.91|527.11|529.39|526.59|0
1656551480000|2022-06-30 01:11:20|529.73|526.93|529.65|526.85|529.82|527.02|529.65|526.85|0
1656551490000|2022-06-30 01:11:30|529.56|526.76|529.39|526.59|529.56|526.76|529.22|526.42|0
1656551500000|2022-06-30 01:11:40|529.48|526.68|529.39|526.59|529.48|526.68|529.31|526.51|0
1656551510000|2022-06-30 01:11:50|529.22|526.42|529.39|526.59|529.39|526.59|529.22|526.42|0
1656551520000|2022-06-30 01:12:00|529.22|526.42|529.56|526.76|529.56|526.76|529.22|526.42|0
1656551530000|2022-06-30 01:12:10|529.39|526.59|528.71|525.91|529.39|526.59|528.71|525.91|0
1656551540000|2022-06-30 01:12:20|528.63|525.83|528.71|525.91|528.71|525.91|528.63|525.83|0
1656551550000|2022-06-30 01:12:30|529.22|526.42|528.97|526.17|529.22|526.42|528.97|526.17|0
1656551560000|2022-06-30 01:12:40|529.05|526.25|528.71|525.91|529.05|526.25|528.71|525.91|0
1656551570000|2022-06-30 01:12:50|528.63|525.83|528.71|525.91|528.88|526.08|528.63|525.83|0
1656551580000|2022-06-30 01:13:00|528.8|526|528.88|526.08|529.05|526.25|528.8|526|0
1656551590000|2022-06-30 01:13:10|529.05|526.25|529.22|526.42|529.22|526.42|529.05|526.25|0
1656551600000|2022-06-30 01:13:20|529.05|526.25|529.22|526.42|529.22|526.42|529.05|526.25|0
1656551610000|2022-06-30 01:13:30|529.31|526.51|529.56|526.76|529.56|526.76|529.31|526.51|0
1656551620000|2022-06-30 01:13:40|529.39|526.59|529.56|526.76|529.56|526.76|529.39|526.59|0
1656551630000|2022-06-30 01:13:50|529.48|526.68|529.39|526.59|529.48|526.68|529.39|526.59|0
1656551640000|2022-06-30 01:14:00|529.56|526.76|529.73|526.93|529.73|526.93|529.48|526.68|0
1656551650000|2022-06-30 01:14:10|529.56|526.76|529.31|526.51|529.56|526.76|529.31|526.51|0
1656551660000|2022-06-30 01:14:20|529.22|526.42|529.56|526.76|529.56|526.76|529.22|526.42|0
1656551670000|2022-06-30 01:14:30|529.48|526.68|529.22|526.42|529.48|526.68|529.22|526.42|0
1656551680000|2022-06-30 01:14:40|529.14|526.34|529.22|526.42|529.22|526.42|529.05|526.25|0
1656551690000|2022-06-30 01:14:50|529.05|526.25|529.05|526.25|529.05|526.25|529.05|526.25|0
1656551700000|2022-06-30 01:15:00|529.22|526.42|529.9|527.1|529.9|527.1|529.22|526.42|0
1656551710000|2022-06-30 01:15:10|529.73|526.93|529.82|527.02|529.9|527.1|529.73|526.93|0
1656551720000|2022-06-30 01:15:20|529.73|526.93|530.08|527.28|530.08|527.28|529.73|526.93|0
1656551730000|2022-06-30 01:15:30|529.9|527.1|530.42|527.62|530.42|527.62|529.9|527.1|0
1656551740000|2022-06-30 01:15:40|530.59|527.79|530.59|527.79|530.68|527.88|530.59|527.79|0
1656551750000|2022-06-30 01:15:50|530.51|527.71|530.93|528.13|530.93|528.13|530.42|527.62|0
1656551760000|2022-06-30 01:16:00|530.42|527.62|530.59|527.79|530.59|527.79|530.42|527.62|0
1656551770000|2022-06-30 01:16:10|530.42|527.62|530.68|527.88|530.68|527.88|530.42|527.62|0
1656551780000|2022-06-30 01:16:20|530.51|527.71|530.59|527.79|530.59|527.79|530.42|527.62|0
1656551790000|2022-06-30 01:16:30|530.76|527.96|530.85|528.05|530.93|528.13|530.76|527.96|0
1656551800000|2022-06-30 01:16:40|531.1|528.3|530.85|528.05|531.1|528.3|530.76|527.96|0
1656551810000|2022-06-30 01:16:50|530.93|528.13|530.76|527.96|531.1|528.3|530.76|527.96|0
1656551820000|2022-06-30 01:17:00|530.59|527.79|530.42|527.62|530.59|527.79|530.42|527.62|0
1656551830000|2022-06-30 01:17:10|530.34|527.54|530.59|527.79|530.59|527.79|530.25|527.45|0
1656551840000|2022-06-30 01:17:20|530.76|527.96|530.93|528.13|530.93|528.13|530.59|527.79|0
1656551850000|2022-06-30 01:17:30|531.19|528.39|531.36|528.56|531.44|528.64|531.19|528.39|0
1656551860000|2022-06-30 01:17:40|531.44|528.64|531.1|528.3|531.44|528.64|531.1|528.3|0
1656551870000|2022-06-30 01:17:50|531.02|528.22|531.1|528.3|531.1|528.3|530.93|528.13|0
1656551880000|2022-06-30 01:18:00|531.27|528.47|531.44|528.64|531.44|528.64|531.27|528.47|0
1656551890000|2022-06-30 01:18:10|531.62|528.82|531.44|528.64|531.62|528.82|531.44|528.64|0
1656551900000|2022-06-30 01:18:20|531.62|528.82|531.62|528.82|531.62|528.82|531.62|528.82|0
1656551910000|2022-06-30 01:18:30|531.1|528.3|531.44|528.64|531.44|528.64|530.93|528.13|0
1656551920000|2022-06-30 01:18:40|531.27|528.47|531.02|528.22|531.27|528.47|531.02|528.22|0
1656551930000|2022-06-30 01:18:50|531.27|528.47|531.62|528.82|531.62|528.82|531.27|528.47|0
1656551940000|2022-06-30 01:19:00|531.44|528.64|531.62|528.82|531.62|528.82|531.36|528.56|0
1656551960000|2022-06-30 01:19:20|531.44|528.64|531.19|528.39|531.44|528.64|531.02|528.22|0
1656551970000|2022-06-30 01:19:30|531.36|528.56|531.1|528.3|531.36|528.56|531.1|528.3|0
1656551980000|2022-06-30 01:19:40|531.02|528.22|531.02|528.22|531.1|528.3|531.02|528.22|0
1656551990000|2022-06-30 01:19:50|531.1|528.3|530.93|528.13|531.1|528.3|530.93|528.13|0
1656552000000|2022-06-30 01:20:00|530.85|528.05|530.25|527.45|530.85|528.05|530.25|527.45|0
1656552010000|2022-06-30 01:20:10|530.07|527.27|530.07|527.27|530.07|527.27|529.9|527.1|0
1656552020000|2022-06-30 01:20:20|529.99|527.19|530.07|527.27|530.07|527.27|529.9|527.1|0
1656552030000|2022-06-30 01:20:30|530.24|527.44|530.07|527.27|530.24|527.44|530.07|527.27|0
1656552040000|2022-06-30 01:20:40|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1656552050000|2022-06-30 01:20:50|530.42|527.62|529.99|527.19|530.42|527.62|529.99|527.19|0
1656552060000|2022-06-30 01:21:00|529.9|527.1|529.73|526.93|529.9|527.1|529.73|526.93|0
1656552070000|2022-06-30 01:21:10|529.56|526.76|529.56|526.76|529.56|526.76|529.56|526.76|0
1656552080000|2022-06-30 01:21:20|529.73|526.93|529.9|527.1|529.9|527.1|529.65|526.85|0
1656552090000|2022-06-30 01:21:30|529.73|526.93|529.73|526.93|529.9|527.1|529.73|526.93|0
1656552100000|2022-06-30 01:21:40|529.56|526.76|529.56|526.76|529.56|526.76|529.39|526.59|0
1656552110000|2022-06-30 01:21:50|529.39|526.59|529.56|526.76|529.56|526.76|529.39|526.59|0
1656552120000|2022-06-30 01:22:00|529.82|527.02|529.73|526.93|529.9|527.1|529.56|526.76|0
1656552130000|2022-06-30 01:22:10|529.56|526.76|529.56|526.76|529.65|526.85|529.56|526.76|0
1656552140000|2022-06-30 01:22:20|529.73|526.93|529.56|526.76|529.73|526.93|529.56|526.76|0
1656552150000|2022-06-30 01:22:30|529.65|526.85|529.73|526.93|529.73|526.93|529.56|526.76|0
1656552160000|2022-06-30 01:22:40|529.56|526.76|529.56|526.76|529.73|526.93|529.56|526.76|0
1656552170000|2022-06-30 01:22:50|529.65|526.85|529.82|527.02|529.82|527.02|529.65|526.85|0
1656552180000|2022-06-30 01:23:00|529.9|527.1|529.99|527.19|529.99|527.19|529.9|527.1|0
1656552190000|2022-06-30 01:23:10|530.07|527.27|530.07|527.27|530.16|527.36|529.9|527.1|0
1656552200000|2022-06-30 01:23:20|530.16|527.36|530.16|527.36|530.16|527.36|530.16|527.36|0
1656552210000|2022-06-30 01:23:30|530.07|527.27|530.42|527.62|530.42|527.62|530.07|527.27|0
1656552220000|2022-06-30 01:23:40|530.59|527.79|530.93|528.13|530.93|528.13|530.59|527.79|0
1656552230000|2022-06-30 01:23:50|531.1|528.3|531.1|528.3|531.27|528.47|531.1|528.3|0
1656552240000|2022-06-30 01:24:00|531.19|528.39|531.1|528.3|531.19|528.39|531.1|528.3|0
1656552250000|2022-06-30 01:24:10|530.93|528.13|530.93|528.13|530.93|528.13|530.93|528.13|0
1656552260000|2022-06-30 01:24:20|530.41|527.61|530.41|527.61|530.41|527.61|530.41|527.61|0
1656552270000|2022-06-30 01:24:30|530.59|527.79|530.33|527.53|530.59|527.79|530.33|527.53|0
1656552280000|2022-06-30 01:24:40|530.41|527.61|530.24|527.44|530.41|527.61|530.24|527.44|0
1656552290000|2022-06-30 01:24:50|530.33|527.53|530.24|527.44|530.33|527.53|530.24|527.44|0
1656552300000|2022-06-30 01:25:00|530.07|527.27|530.33|527.53|530.41|527.61|530.07|527.27|0
1656552310000|2022-06-30 01:25:10|530.41|527.61|530.24|527.44|530.5|527.7|530.24|527.44|0
1656552320000|2022-06-30 01:25:20|530.41|527.61|530.24|527.44|530.41|527.61|530.24|527.44|0
1656552330000|2022-06-30 01:25:30|530.07|527.27|530.07|527.27|530.07|527.27|530.07|527.27|0
1656552340000|2022-06-30 01:25:40|530.16|527.36|530.41|527.61|530.41|527.61|530.16|527.36|0
1656552350000|2022-06-30 01:25:50|530.59|527.79|530.76|527.96|530.76|527.96|530.59|527.79|0
1656552360000|2022-06-30 01:26:00|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1656552370000|2022-06-30 01:26:10|530.41|527.61|530.5|527.7|530.59|527.79|530.41|527.61|0
1656552380000|2022-06-30 01:26:20|530.41|527.61|530.59|527.79|530.59|527.79|530.41|527.61|0
1656552390000|2022-06-30 01:26:30|530.76|527.96|530.59|527.79|530.76|527.96|530.59|527.79|0
1656552400000|2022-06-30 01:26:40|530.5|527.7|530.33|527.53|530.5|527.7|530.24|527.44|0
1656552410000|2022-06-30 01:26:50|530.24|527.44|530.07|527.27|530.24|527.44|530.07|527.27|0
1656552420000|2022-06-30 01:27:00|530.16|527.36|530.07|527.27|530.16|527.36|530.07|527.27|0
1656552430000|2022-06-30 01:27:10|530.24|527.44|530.59|527.79|530.59|527.79|530.24|527.44|0
1656552440000|2022-06-30 01:27:20|530.41|527.61|530.41|527.61|530.41|527.61|530.41|527.61|0
1656552450000|2022-06-30 01:27:30|530.33|527.53|529.99|527.19|530.33|527.53|529.99|527.19|0
1656552460000|2022-06-30 01:27:40|530.24|527.44|530.24|527.44|530.41|527.61|530.24|527.44|0
1656552470000|2022-06-30 01:27:50|530.41|527.61|530.41|527.61|530.41|527.61|530.24|527.44|0
1656552480000|2022-06-30 01:28:00|530.33|527.53|530.24|527.44|530.33|527.53|530.24|527.44|0
1656552490000|2022-06-30 01:28:10|530.16|527.36|530.07|527.27|530.16|527.36|529.99|527.19|0
1656552500000|2022-06-30 01:28:20|529.9|527.1|529.99|527.19|530.07|527.27|529.9|527.1|0
1656552510000|2022-06-30 01:28:30|530.07|527.27|530.24|527.44|530.24|527.44|530.07|527.27|0
1656552520000|2022-06-30 01:28:40|530.16|527.36|530.07|527.27|530.16|527.36|530.07|527.27|0
1656552530000|2022-06-30 01:28:50|530.24|527.44|529.99|527.19|530.24|527.44|529.99|527.19|0
1656552540000|2022-06-30 01:29:00|529.9|527.1|529.73|526.93|529.9|527.1|529.73|526.93|0
1656552560000|2022-06-30 01:29:20|529.56|526.76|529.65|526.85|529.65|526.85|529.56|526.76|0
1656552570000|2022-06-30 01:29:30|529.56|526.76|529.73|526.93|529.73|526.93|529.56|526.76|0
1656552580000|2022-06-30 01:29:40|529.56|526.76|529.73|526.93|529.73|526.93|529.56|526.76|0
1656552590000|2022-06-30 01:29:50|529.56|526.76|529.73|526.93|529.73|526.93|529.56|526.76|0
1656552600000|2022-06-30 01:30:00|529.56|526.76|530.07|527.27|530.07|527.27|529.56|526.76|0
1656552610000|2022-06-30 01:30:10|530.58|527.78|529.9|527.1|530.58|527.78|529.73|526.93|0
1656552620000|2022-06-30 01:30:20|529.73|526.93|529.56|526.76|529.73|526.93|529.56|526.76|0
1656552630000|2022-06-30 01:30:30|529.39|526.59|529.3|526.5|529.56|526.76|529.3|526.5|0
1656552640000|2022-06-30 01:30:40|529.04|526.24|528.7|525.9|529.04|526.24|528.7|525.9|0
1656552650000|2022-06-30 01:30:50|528.53|525.73|528.53|525.73|528.53|525.73|528.28|525.48|0
1656552660000|2022-06-30 01:31:00|528.45|525.65|528.36|525.56|528.53|525.73|528.36|525.56|0
1656552670000|2022-06-30 01:31:10|528.45|525.65|528.7|525.9|528.7|525.9|528.45|525.65|0
1656552680000|2022-06-30 01:31:20|528.87|526.07|529.04|526.24|529.04|526.24|528.87|526.07|0
1656552690000|2022-06-30 01:31:30|529.13|526.33|528.87|526.07|529.22|526.42|528.87|526.07|0
1656552700000|2022-06-30 01:31:40|529.04|526.24|529.22|526.42|529.22|526.42|529.04|526.24|0
1656552710000|2022-06-30 01:31:50|529.04|526.24|528.96|526.16|529.04|526.24|528.96|526.16|0
1656552720000|2022-06-30 01:32:00|529.04|526.24|528.79|525.99|529.04|526.24|528.79|525.99|0
1656552730000|2022-06-30 01:32:10|528.87|526.07|529.22|526.42|529.22|526.42|528.7|525.9|0
1656552740000|2022-06-30 01:32:20|529.21|526.41|529.56|526.76|529.56|526.76|529.21|526.41|0
1656552750000|2022-06-30 01:32:30|529.39|526.59|528.96|526.16|529.39|526.59|528.7|525.9|0
1656552760000|2022-06-30 01:32:40|528.87|526.07|528.87|526.07|528.87|526.07|528.7|525.9|0
1656552770000|2022-06-30 01:32:50|528.96|526.16|529.3|526.5|529.3|526.5|528.96|526.16|0
1656552780000|2022-06-30 01:33:00|529.56|526.76|529.13|526.33|529.56|526.76|529.13|526.33|0
1656552790000|2022-06-30 01:33:10|528.7|525.9|528.7|525.9|528.87|526.07|528.7|525.9|0
1656552800000|2022-06-30 01:33:20|528.87|526.07|528.87|526.07|528.96|526.16|528.87|526.07|0
1656552810000|2022-06-30 01:33:30|528.7|525.9|528.53|525.73|528.7|525.9|528.53|525.73|0
1656552820000|2022-06-30 01:33:40|528.62|525.82|528.53|525.73|528.7|525.9|528.53|525.73|0
1656552830000|2022-06-30 01:33:50|528.45|525.65|528.36|525.56|528.45|525.65|528.36|525.56|0
1656552840000|2022-06-30 01:34:00|528.53|525.73|528.62|525.82|528.62|525.82|528.36|525.56|0
1656552850000|2022-06-30 01:34:10|528.7|525.9|528.53|525.73|528.7|525.9|528.53|525.73|0
1656552860000|2022-06-30 01:34:20|528.45|525.65|528.19|525.39|528.45|525.65|528.02|525.22|0
1656552870000|2022-06-30 01:34:30|527.77|524.97|527.94|525.14|527.94|525.14|527.77|524.97|0
1656552880000|2022-06-30 01:34:40|528.02|525.22|527.85|525.05|528.02|525.22|527.68|524.88|0
1656552890000|2022-06-30 01:34:50|527.94|525.14|528.19|525.39|528.36|525.56|527.94|525.14|0
1656552900000|2022-06-30 01:35:00|528.02|525.22|528.28|525.48|528.28|525.48|528.02|525.22|0
1656552910000|2022-06-30 01:35:10|528.53|525.73|528.36|525.56|528.53|525.73|528.19|525.39|0
1656552920000|2022-06-30 01:35:20|528.19|525.39|528.45|525.65|528.45|525.65|528.19|525.39|0
1656552930000|2022-06-30 01:35:30|528.62|525.82|528.7|525.9|528.7|525.9|528.53|525.73|0
1656552940000|2022-06-30 01:35:40|528.62|525.82|528.45|525.65|528.7|525.9|528.36|525.56|0
1656552950000|2022-06-30 01:35:50|528.36|525.56|528.36|525.56|528.36|525.56|528.36|525.56|0
1656552960000|2022-06-30 01:36:00|528.02|525.22|527.94|525.14|528.02|525.22|527.94|525.14|0
1656552970000|2022-06-30 01:36:10|527.85|525.05|528.02|525.22|528.02|525.22|527.85|525.05|0
1656552980000|2022-06-30 01:36:20|527.85|525.05|527.85|525.05|527.94|525.14|527.85|525.05|0
1656552990000|2022-06-30 01:36:30|528.02|525.22|527.94|525.14|528.02|525.22|527.94|525.14|0
1656553000000|2022-06-30 01:36:40|528.02|525.22|527.94|525.14|528.02|525.22|527.85|525.05|0
1656553010000|2022-06-30 01:36:50|527.85|525.05|527.85|525.05|528.02|525.22|527.85|525.05|0
1656553020000|2022-06-30 01:37:00|527.59|524.79|526.99|524.19|527.59|524.79|526.99|524.19|0
1656553030000|2022-06-30 01:37:10|527.16|524.36|527.08|524.28|527.16|524.36|526.91|524.11|0
1656553040000|2022-06-30 01:37:20|526.99|524.19|527.51|524.71|527.51|524.71|526.99|524.19|0
1656553050000|2022-06-30 01:37:30|527.68|524.88|527.94|525.14|527.94|525.14|527.59|524.79|0
1656553060000|2022-06-30 01:37:40|528.02|525.22|527.94|525.14|528.02|525.22|527.94|525.14|0
1656553070000|2022-06-30 01:37:50|528.02|525.22|527.94|525.14|528.11|525.31|527.85|525.05|0
1656553080000|2022-06-30 01:38:00|528.11|525.31|527.51|524.71|528.11|525.31|527.51|524.71|0
1656553090000|2022-06-30 01:38:10|527.42|524.62|527.94|525.14|527.94|525.14|527.42|524.62|0
1656553100000|2022-06-30 01:38:20|527.85|525.05|527.94|525.14|527.94|525.14|527.76|524.96|0
1656553110000|2022-06-30 01:38:30|528.19|525.39|528.11|525.31|528.19|525.39|528.11|525.31|0
1656553120000|2022-06-30 01:38:40|528.19|525.39|528.19|525.39|528.28|525.48|528.19|525.39|0
1656553130000|2022-06-30 01:38:50|528.36|525.56|528.36|525.56|528.53|525.73|528.36|525.56|0
1656553140000|2022-06-30 01:39:00|528.45|525.65|528.36|525.56|528.45|525.65|528.36|525.56|0
1656553150000|2022-06-30 01:39:10|528.53|525.73|528.45|525.65|528.53|525.73|528.36|525.56|0
1656553160000|2022-06-30 01:39:20|528.36|525.56|528.02|525.22|528.36|525.56|528.02|525.22|0
1656553170000|2022-06-30 01:39:30|527.85|525.05|527.5|524.7|527.85|525.05|527.5|524.7|0
1656553180000|2022-06-30 01:39:40|527.76|524.96|527.76|524.96|527.85|525.05|527.76|524.96|0
1656553190000|2022-06-30 01:39:50|527.85|525.05|527.85|525.05|527.85|525.05|527.76|524.96|0
1656553200000|2022-06-30 01:40:00|528.11|525.31|528.19|525.39|528.19|525.39|528.02|525.22|0
1656553210000|2022-06-30 01:40:10|528.36|525.56|528.36|525.56|528.53|525.73|528.36|525.56|0
1656553220000|2022-06-30 01:40:20|528.53|525.73|528.28|525.48|528.53|525.73|528.28|525.48|0
1656553230000|2022-06-30 01:40:30|527.85|525.05|527.68|524.88|527.93|525.13|527.68|524.88|0
1656553240000|2022-06-30 01:40:40|527.85|525.05|528.02|525.22|528.02|525.22|527.85|525.05|0
1656553250000|2022-06-30 01:40:50|527.85|525.05|527.93|525.13|527.93|525.13|527.85|525.05|0
1656553260000|2022-06-30 01:41:00|528.11|525.31|528.11|525.31|528.11|525.31|528.02|525.22|0
1656553270000|2022-06-30 01:41:10|528.02|525.22|527.93|525.13|528.11|525.31|527.85|525.05|0
1656553280000|2022-06-30 01:41:20|527.76|524.96|527.76|524.96|527.76|524.96|527.68|524.88|0
1656553290000|2022-06-30 01:41:30|527.85|525.05|527.93|525.13|527.93|525.13|527.85|525.05|0
1656553300000|2022-06-30 01:41:40|527.85|525.05|527.93|525.13|527.93|525.13|527.85|525.05|0
1656553310000|2022-06-30 01:41:50|528.02|525.22|528.1|525.3|528.19|525.39|528.02|525.22|0
1656553320000|2022-06-30 01:42:00|528.19|525.39|527.93|525.13|528.19|525.39|527.93|525.13|0
1656553330000|2022-06-30 01:42:10|527.85|525.05|527.85|525.05|527.85|525.05|527.76|524.96|0
1656553340000|2022-06-30 01:42:20|527.93|525.13|528.19|525.39|528.19|525.39|527.93|525.13|0
1656553350000|2022-06-30 01:42:30|528.02|525.22|528.36|525.56|528.36|525.56|528.02|525.22|0
1656553360000|2022-06-30 01:42:40|528.53|525.73|528.53|525.73|528.53|525.73|528.45|525.65|0
1656553370000|2022-06-30 01:42:50|528.62|525.82|528.53|525.73|528.62|525.82|528.45|525.65|0
1656553380000|2022-06-30 01:43:00|528.45|525.65|528.53|525.73|528.53|525.73|528.36|525.56|0
1656553390000|2022-06-30 01:43:10|528.62|525.82|528.7|525.9|528.7|525.9|528.62|525.82|0
1656553400000|2022-06-30 01:43:20|529.04|526.24|529.55|526.75|529.55|526.75|529.04|526.24|0
1656553410000|2022-06-30 01:43:30|529.38|526.58|529.3|526.5|529.38|526.58|529.3|526.5|0
1656553420000|2022-06-30 01:43:40|529.38|526.58|529.21|526.41|529.38|526.58|529.21|526.41|0
1656553430000|2022-06-30 01:43:50|529.04|526.24|529.04|526.24|529.13|526.33|529.04|526.24|0
1656553440000|2022-06-30 01:44:00|529.13|526.33|528.53|525.73|529.13|526.33|528.53|525.73|0
1656553450000|2022-06-30 01:44:10|528.19|525.39|528.02|525.22|528.27|525.47|527.93|525.13|0
1656553460000|2022-06-30 01:44:20|527.67|524.87|527.93|525.13|527.93|525.13|527.67|524.87|0
1656553470000|2022-06-30 01:44:30|528.02|525.22|527.76|524.96|528.02|525.22|527.76|524.96|0
1656553480000|2022-06-30 01:44:40|527.84|525.04|528.19|525.39|528.19|525.39|527.84|525.04|0
1656553490000|2022-06-30 01:44:50|528.45|525.65|528.02|525.22|528.45|525.65|528.02|525.22|0
1656553500000|2022-06-30 01:45:00|527.84|525.04|527.93|525.13|528.02|525.22|527.84|525.04|0
1656553510000|2022-06-30 01:45:10|527.67|524.87|528.02|525.22|528.02|525.22|527.67|524.87|0
1656553520000|2022-06-30 01:45:20|528.19|525.39|528.02|525.22|528.19|525.39|528.02|525.22|0
1656553530000|2022-06-30 01:45:30|528.1|525.3|527.67|524.87|528.1|525.3|527.67|524.87|0
1656553540000|2022-06-30 01:45:40|527.59|524.79|527.84|525.04|527.84|525.04|527.59|524.79|0
1656553550000|2022-06-30 01:45:50|527.76|524.96|527.76|524.96|527.84|525.04|527.76|524.96|0
1656553560000|2022-06-30 01:46:00|527.84|525.04|527.67|524.87|527.84|525.04|527.67|524.87|0
1656553570000|2022-06-30 01:46:10|527.84|525.04|528.01|525.21|528.01|525.21|527.84|525.04|0
1656553580000|2022-06-30 01:46:20|528.36|525.56|528.36|525.56|528.36|525.56|528.27|525.47|0
1656553590000|2022-06-30 01:46:30|528.53|525.73|528.53|525.73|528.53|525.73|528.36|525.56|0
1656553600000|2022-06-30 01:46:40|528.36|525.56|528.53|525.73|528.53|525.73|528.36|525.56|0
1656553610000|2022-06-30 01:46:50|528.36|525.56|528.36|525.56|528.44|525.64|528.27|525.47|0
1656553620000|2022-06-30 01:47:00|528.44|525.64|528.44|525.64|528.44|525.64|528.36|525.56|0
1656553630000|2022-06-30 01:47:10|528.36|525.56|527.93|525.13|528.36|525.56|527.76|524.96|0
1656553640000|2022-06-30 01:47:20|527.84|525.04|527.84|525.04|527.84|525.04|527.84|525.04|0
1656553650000|2022-06-30 01:47:30|527.67|524.87|527.5|524.7|527.67|524.87|527.5|524.7|0
1656553660000|2022-06-30 01:47:40|527.76|524.96|527.76|524.96|527.84|525.04|527.76|524.96|0
1656553670000|2022-06-30 01:47:50|527.93|525.13|528.01|525.21|528.01|525.21|527.93|525.13|0
1656553680000|2022-06-30 01:48:00|527.93|525.13|527.67|524.87|527.93|525.13|527.67|524.87|0
1656553690000|2022-06-30 01:48:10|527.5|524.7|527.59|524.79|527.76|524.96|527.5|524.7|0
1656553700000|2022-06-30 01:48:20|527.42|524.62|527.67|524.87|527.67|524.87|527.33|524.53|0
1656553710000|2022-06-30 01:48:30|527.76|524.96|527.84|525.04|527.84|525.04|527.67|524.87|0
1656553720000|2022-06-30 01:48:40|527.93|525.13|528.1|525.3|528.1|525.3|527.93|525.13|0
1656553730000|2022-06-30 01:48:50|528.27|525.47|528.44|525.64|528.44|525.64|528.27|525.47|0
1656553740000|2022-06-30 01:49:00|528.53|525.73|528.79|525.99|528.79|525.99|528.53|525.73|0
1656553750000|2022-06-30 01:49:10|528.7|525.9|528.7|525.9|528.79|525.99|528.7|525.9|0
1656553760000|2022-06-30 01:49:20|528.87|526.07|528.79|525.99|528.87|526.07|528.79|525.99|0
1656553770000|2022-06-30 01:49:30|528.87|526.07|528.7|525.9|528.87|526.07|528.7|525.9|0
1656553780000|2022-06-30 01:49:40|528.79|525.99|528.96|526.16|529.04|526.24|528.79|525.99|0
1656553790000|2022-06-30 01:49:50|528.87|526.07|528.87|526.07|528.96|526.16|528.87|526.07|0
1656553800000|2022-06-30 01:50:00|528.96|526.16|528.53|525.73|528.96|526.16|528.53|525.73|0
1656553810000|2022-06-30 01:50:10|528.36|525.56|528.01|525.21|528.36|525.56|528.01|525.21|0
1656553820000|2022-06-30 01:50:20|528.1|525.3|528.1|525.3|528.1|525.3|528.1|525.3|0
1656553830000|2022-06-30 01:50:30|528.01|525.21|528.1|525.3|528.1|525.3|528.01|525.21|0
1656553840000|2022-06-30 01:50:40|528.18|525.38|527.67|524.87|528.18|525.38|527.67|524.87|0
1656553850000|2022-06-30 01:50:50|527.59|524.79|527.67|524.87|527.67|524.87|527.59|524.79|0
1656553860000|2022-06-30 01:51:00|527.59|524.79|527.84|525.04|527.84|525.04|527.59|524.79|0
1656553870000|2022-06-30 01:51:10|528.01|525.21|528.01|525.21|528.18|525.38|528.01|525.21|0
1656553880000|2022-06-30 01:51:20|527.84|525.04|527.67|524.87|527.84|525.04|527.67|524.87|0
1656553890000|2022-06-30 01:51:30|527.59|524.79|527.84|525.04|527.84|525.04|527.5|524.7|0
1656553900000|2022-06-30 01:51:40|527.76|524.96|527.76|524.96|527.76|524.96|527.67|524.87|0
1656553910000|2022-06-30 01:51:50|527.84|525.04|528.18|525.38|528.18|525.38|527.84|525.04|0
1656553920000|2022-06-30 01:52:00|528.35|525.55|528.1|525.3|528.35|525.55|528.1|525.3|0
1656553930000|2022-06-30 01:52:10|528.01|525.21|527.76|524.96|528.01|525.21|527.76|524.96|0
1656553940000|2022-06-30 01:52:20|528.01|525.21|528.1|525.3|528.1|525.3|528.01|525.21|0
1656553950000|2022-06-30 01:52:30|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1656553960000|2022-06-30 01:52:40|528.27|525.47|528.35|525.55|528.52|525.72|528.27|525.47|0
1656553970000|2022-06-30 01:52:50|528.52|525.72|528.44|525.64|528.52|525.72|528.44|525.64|0
1656553980000|2022-06-30 01:53:00|528.52|525.72|528.27|525.47|528.52|525.72|528.18|525.38|0
1656553990000|2022-06-30 01:53:10|528.35|525.55|528.44|525.64|528.44|525.64|528.18|525.38|0
1656554000000|2022-06-30 01:53:20|528.35|525.55|528.78|525.98|528.78|525.98|528.35|525.55|0
1656554010000|2022-06-30 01:53:30|528.87|526.07|529.04|526.24|529.04|526.24|528.87|526.07|0
1656554020000|2022-06-30 01:53:40|528.96|526.16|529.13|526.33|529.13|526.33|528.96|526.16|0
1656554030000|2022-06-30 01:53:50|528.7|525.9|528.52|525.72|528.7|525.9|528.52|525.72|0
1656554040000|2022-06-30 01:54:00|528.7|525.9|528.87|526.07|528.87|526.07|528.52|525.72|0
1656554050000|2022-06-30 01:54:10|528.78|525.98|528.87|526.07|529.04|526.24|528.78|525.98|0
1656554060000|2022-06-30 01:54:20|528.7|525.9|528.44|525.64|528.7|525.9|528.44|525.64|0
1656554070000|2022-06-30 01:54:30|528.7|525.9|528.7|525.9|528.78|525.98|528.7|525.9|0
1656554080000|2022-06-30 01:54:40|528.61|525.81|529.21|526.41|529.21|526.41|528.61|525.81|0
1656554090000|2022-06-30 01:54:50|528.95|526.15|529.04|526.24|529.13|526.33|528.95|526.15|0
1656554100000|2022-06-30 01:55:00|528.95|526.15|529.72|526.92|529.72|526.92|528.95|526.15|0
1656554110000|2022-06-30 01:55:10|529.64|526.84|529.55|526.75|529.64|526.84|529.55|526.75|0
1656554120000|2022-06-30 01:55:20|529.72|526.92|529.72|526.92|529.81|527.01|529.64|526.84|0
1656554130000|2022-06-30 01:55:30|529.47|526.67|529.72|526.92|529.89|527.09|529.47|526.67|0
1656554140000|2022-06-30 01:55:40|529.55|526.75|529.72|526.92|529.72|526.92|529.55|526.75|0
1656554150000|2022-06-30 01:55:50|529.55|526.75|529.72|526.92|529.72|526.92|529.55|526.75|0
1656554170000|2022-06-30 01:56:10|529.64|526.84|529.55|526.75|529.64|526.84|529.55|526.75|0
1656554180000|2022-06-30 01:56:20|529.38|526.58|529.38|526.58|529.55|526.75|529.38|526.58|0
1656554190000|2022-06-30 01:56:30|529.3|526.5|529.21|526.41|529.3|526.5|529.21|526.41|0
1656554200000|2022-06-30 01:56:40|529.3|526.5|529.21|526.41|529.38|526.58|529.21|526.41|0
1656554210000|2022-06-30 01:56:50|529.38|526.58|529.47|526.67|529.47|526.67|529.38|526.58|0
1656554220000|2022-06-30 01:57:00|529.72|526.92|529.81|527.01|529.89|527.09|529.64|526.84|0
1656554230000|2022-06-30 01:57:10|529.72|526.92|530.23|527.43|530.4|527.6|529.72|526.92|0
1656554240000|2022-06-30 01:57:20|530.32|527.52|530.4|527.6|530.4|527.6|530.32|527.52|0
1656554250000|2022-06-30 01:57:30|530.58|527.78|530.58|527.78|530.58|527.78|530.58|527.78|0
1656554260000|2022-06-30 01:57:40|530.75|527.95|530.75|527.95|530.75|527.95|530.66|527.86|0
1656554280000|2022-06-30 01:58:00|530.92|528.12|531.09|528.29|531.09|528.29|530.92|528.12|0
1656554290000|2022-06-30 01:58:10|530.92|528.12|530.75|527.95|530.92|528.12|530.75|527.95|0
1656554300000|2022-06-30 01:58:20|530.84|528.04|530.49|527.69|530.84|528.04|530.49|527.69|0
1656554310000|2022-06-30 01:58:30|530.58|527.78|530.58|527.78|530.58|527.78|530.4|527.6|0
1656554320000|2022-06-30 01:58:40|530.66|527.86|530.49|527.69|530.66|527.86|530.49|527.69|0
1656554330000|2022-06-30 01:58:50|530.66|527.86|530.75|527.95|530.92|528.12|530.66|527.86|0
1656554340000|2022-06-30 01:59:00|530.49|527.69|530.66|527.86|530.66|527.86|530.49|527.69|0
1656554350000|2022-06-30 01:59:10|530.92|528.12|530.75|527.95|531.09|528.29|530.75|527.95|0
1656554360000|2022-06-30 01:59:20|530.92|528.12|531.09|528.29|531.09|528.29|530.92|528.12|0
1656554370000|2022-06-30 01:59:30|531.01|528.21|530.92|528.12|531.09|528.29|530.92|528.12|0
1656554380000|2022-06-30 01:59:40|531.01|528.21|530.92|528.12|531.01|528.21|530.92|528.12|0
1656554390000|2022-06-30 01:59:50|531.09|528.29|531.09|528.29|531.26|528.46|531.09|528.29|0
1656554400000|2022-06-30 02:00:00|530.57|527.77|530.4|527.6|530.57|527.77|530.4|527.6|0
1656554410000|2022-06-30 02:00:10|530.57|527.77|530.49|527.69|530.57|527.77|530.4|527.6|0
1656554420000|2022-06-30 02:00:20|530.66|527.86|530.4|527.6|530.66|527.86|530.4|527.6|0
1656554430000|2022-06-30 02:00:30|530.23|527.43|530.06|527.26|530.23|527.43|530.06|527.26|0
1656554440000|2022-06-30 02:00:40|529.98|527.18|530.15|527.35|530.23|527.43|529.98|527.18|0
1656554450000|2022-06-30 02:00:50|530.83|528.03|530.83|528.03|530.83|528.03|530.83|528.03|0
1656554460000|2022-06-30 02:01:00|530.57|527.77|530.66|527.86|530.75|527.95|530.57|527.77|0
1656554470000|2022-06-30 02:01:10|530.75|527.95|530.75|527.95|530.75|527.95|530.75|527.95|0
1656554480000|2022-06-30 02:01:20|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1656554490000|2022-06-30 02:01:30|530.4|527.6|530.4|527.6|530.4|527.6|530.4|527.6|0
1656554500000|2022-06-30 02:01:40|530.75|527.95|531.01|528.21|531.09|528.29|530.75|527.95|0
1656554510000|2022-06-30 02:01:50|531.09|528.29|530.92|528.12|531.09|528.29|530.92|528.12|0
1656554520000|2022-06-30 02:02:00|530.57|527.77|530.75|527.95|530.75|527.95|530.49|527.69|0
1656554530000|2022-06-30 02:02:10|530.57|527.77|530.4|527.6|530.57|527.77|530.4|527.6|0
1656554540000|2022-06-30 02:02:20|530.23|527.43|530.23|527.43|530.23|527.43|530.23|527.43|0
1656554550000|2022-06-30 02:02:30|530.06|527.26|530.06|527.26|530.23|527.43|530.06|527.26|0
1656554560000|2022-06-30 02:02:40|530.23|527.43|530.23|527.43|530.23|527.43|530.15|527.35|0
1656554570000|2022-06-30 02:02:50|530.06|527.26|530.06|527.26|530.06|527.26|530.06|527.26|0
1656554580000|2022-06-30 02:03:00|530.23|527.43|530.32|527.52|530.32|527.52|530.23|527.43|0
1656554590000|2022-06-30 02:03:10|530.57|527.77|530.4|527.6|530.66|527.86|530.4|527.6|0
1656554600000|2022-06-30 02:03:20|530.49|527.69|530.4|527.6|530.49|527.69|530.4|527.6|0
1656554610000|2022-06-30 02:03:30|530.23|527.43|530.06|527.26|530.23|527.43|530.06|527.26|0
1656554620000|2022-06-30 02:03:40|529.89|527.09|529.72|526.92|529.89|527.09|529.72|526.92|0
1656554630000|2022-06-30 02:03:50|529.81|527.01|529.72|526.92|529.81|527.01|529.72|526.92|0
1656554640000|2022-06-30 02:04:00|529.64|526.84|529.38|526.58|529.72|526.92|529.38|526.58|0
1656554650000|2022-06-30 02:04:10|529.55|526.75|529.38|526.58|529.64|526.84|529.38|526.58|0
1656554660000|2022-06-30 02:04:20|529.55|526.75|529.55|526.75|529.55|526.75|529.55|526.75|0
1656554680000|2022-06-30 02:04:40|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1656554690000|2022-06-30 02:04:50|529.55|526.75|529.46|526.66|529.55|526.75|529.38|526.58|0
1656554700000|2022-06-30 02:05:00|529.38|526.58|528.86|526.06|529.55|526.75|528.86|526.06|0
1656554710000|2022-06-30 02:05:10|529.12|526.32|529.12|526.32|529.2|526.4|529.03|526.23|0
1656554720000|2022-06-30 02:05:20|529.2|526.4|529.64|526.84|529.64|526.84|529.2|526.4|0
1656554730000|2022-06-30 02:05:30|529.72|526.92|529.72|526.92|529.72|526.92|529.55|526.75|0
1656554740000|2022-06-30 02:05:40|529.64|526.84|529.81|527.01|529.81|527.01|529.64|526.84|0
1656554750000|2022-06-30 02:05:50|529.89|527.09|529.81|527.01|529.89|527.09|529.81|527.01|0
1656554760000|2022-06-30 02:06:00|529.72|526.92|529.89|527.09|529.89|527.09|529.72|526.92|0
1656554770000|2022-06-30 02:06:10|530.06|527.26|530.23|527.43|530.23|527.43|530.06|527.26|0
1656554780000|2022-06-30 02:06:20|530.15|527.35|530.06|527.26|530.4|527.6|530.06|527.26|0
1656554790000|2022-06-30 02:06:30|530.23|527.43|530.4|527.6|530.4|527.6|530.23|527.43|0
1656554800000|2022-06-30 02:06:40|530.23|527.43|529.98|527.18|530.23|527.43|529.98|527.18|0
1656554810000|2022-06-30 02:06:50|529.89|527.09|529.72|526.92|529.89|527.09|529.72|526.92|0
1656554820000|2022-06-30 02:07:00|529.55|526.75|529.55|526.75|529.55|526.75|529.29|526.49|0
1656554830000|2022-06-30 02:07:10|529.63|526.83|529.72|526.92|529.72|526.92|529.63|526.83|0
1656554840000|2022-06-30 02:07:20|529.63|526.83|529.81|527.01|529.81|527.01|529.55|526.75|0
1656554850000|2022-06-30 02:07:30|529.89|527.09|529.81|527.01|529.98|527.18|529.81|527.01|0
1656554860000|2022-06-30 02:07:40|529.72|526.92|529.72|526.92|529.72|526.92|529.63|526.83|0
1656554880000|2022-06-30 02:08:00|529.81|527.01|529.72|526.92|529.81|527.01|529.72|526.92|0
1656554890000|2022-06-30 02:08:10|529.63|526.83|529.72|526.92|529.72|526.92|529.63|526.83|0
1656554910000|2022-06-30 02:08:30|529.55|526.75|529.37|526.57|529.72|526.92|529.37|526.57|0
1656554920000|2022-06-30 02:08:40|529.03|526.23|529.03|526.23|529.2|526.4|529.03|526.23|0
1656554930000|2022-06-30 02:08:50|528.86|526.06|528.86|526.06|529.03|526.23|528.86|526.06|0
1656554940000|2022-06-30 02:09:00|529.03|526.23|529.03|526.23|529.03|526.23|529.03|526.23|0
1656554950000|2022-06-30 02:09:10|529.2|526.4|529.2|526.4|529.37|526.57|529.2|526.4|0
1656554960000|2022-06-30 02:09:20|529.37|526.57|529.2|526.4|529.37|526.57|529.2|526.4|0
1656554970000|2022-06-30 02:09:30|529.03|526.23|528.86|526.06|529.03|526.23|528.86|526.06|0
1656554980000|2022-06-30 02:09:40|528.95|526.15|528.86|526.06|529.03|526.23|528.86|526.06|0
1656554990000|2022-06-30 02:09:50|529.03|526.23|528.86|526.06|529.03|526.23|528.86|526.06|0
1656555000000|2022-06-30 02:10:00|528.52|525.72|528.61|525.81|528.61|525.81|528.52|525.72|0
1656555010000|2022-06-30 02:10:10|528.52|525.72|528.52|525.72|528.52|525.72|528.52|525.72|0
1656555020000|2022-06-30 02:10:20|528.44|525.64|528.86|526.06|528.86|526.06|528.44|525.64|0
1656555040000|2022-06-30 02:10:40|528.95|526.15|528.95|526.15|529.03|526.23|528.86|526.06|0
1656555050000|2022-06-30 02:10:50|528.69|525.89|528.69|525.89|528.69|525.89|528.69|525.89|0
1656555060000|2022-06-30 02:11:00|528.86|526.06|528.61|525.81|528.86|526.06|528.61|525.81|0
1656555070000|2022-06-30 02:11:10|528.35|525.55|528.35|525.55|528.44|525.64|528.35|525.55|0
1656555080000|2022-06-30 02:11:20|528.27|525.47|528.1|525.3|528.27|525.47|528.1|525.3|0
1656555090000|2022-06-30 02:11:30|528.35|525.55|528.01|525.21|528.35|525.55|528.01|525.21|0
1656555100000|2022-06-30 02:11:40|528.18|525.38|528.35|525.55|528.35|525.55|528.18|525.38|0
1656555110000|2022-06-30 02:11:50|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1656555120000|2022-06-30 02:12:00|528.35|525.55|528.27|525.47|528.35|525.55|528.27|525.47|0
1656555130000|2022-06-30 02:12:10|528.18|525.38|528.52|525.72|528.52|525.72|528.18|525.38|0
1656555140000|2022-06-30 02:12:20|528.35|525.55|528.18|525.38|528.35|525.55|528.18|525.38|0
1656555150000|2022-06-30 02:12:30|528.01|525.21|527.84|525.04|528.18|525.38|527.84|525.04|0
1656555160000|2022-06-30 02:12:40|527.92|525.12|527.84|525.04|527.92|525.12|527.84|525.04|0
1656555180000|2022-06-30 02:13:00|527.66|524.86|527.84|525.04|528.01|525.21|527.66|524.86|0
1656555190000|2022-06-30 02:13:10|527.92|525.12|527.84|525.04|527.92|525.12|527.84|525.04|0
1656555200000|2022-06-30 02:13:20|528.01|525.21|527.92|525.12|528.01|525.21|527.92|525.12|0
1656555210000|2022-06-30 02:13:30|528.01|525.21|527.84|525.04|528.01|525.21|527.84|525.04|0
1656555220000|2022-06-30 02:13:40|527.92|525.12|527.92|525.12|527.92|525.12|527.84|525.04|0
1656555230000|2022-06-30 02:13:50|528.01|525.21|527.92|525.12|528.01|525.21|527.92|525.12|0
1656555240000|2022-06-30 02:14:00|527.84|525.04|528.01|525.21|528.01|525.21|527.84|525.04|0
1656555250000|2022-06-30 02:14:10|528.09|525.29|527.84|525.04|528.09|525.29|527.84|525.04|0
1656555260000|2022-06-30 02:14:20|527.66|524.86|527.84|525.04|527.84|525.04|527.66|524.86|0
1656555270000|2022-06-30 02:14:30|528.01|525.21|528.18|525.38|528.18|525.38|528.01|525.21|0
1656555280000|2022-06-30 02:14:40|528.01|525.21|528.01|525.21|528.01|525.21|528.01|525.21|0
1656555290000|2022-06-30 02:14:50|528.18|525.38|528.27|525.47|528.27|525.47|528.18|525.38|0
1656555300000|2022-06-30 02:15:00|528.35|525.55|528.09|525.29|528.35|525.55|528.09|525.29|0
1656555310000|2022-06-30 02:15:10|528.18|525.38|527.92|525.12|528.18|525.38|527.92|525.12|0
1656555320000|2022-06-30 02:15:20|528.01|525.21|528.01|525.21|528.18|525.38|528.01|525.21|0
1656555330000|2022-06-30 02:15:30|528.18|525.38|528.35|525.55|528.35|525.55|528.01|525.21|0
1656555340000|2022-06-30 02:15:40|528.09|525.29|528.18|525.38|528.18|525.38|528.09|525.29|0
1656555350000|2022-06-30 02:15:50|528.35|525.55|528.35|525.55|528.44|525.64|528.35|525.55|0
1656555360000|2022-06-30 02:16:00|528.52|525.72|528.52|525.72|528.52|525.72|528.52|525.72|0
1656555370000|2022-06-30 02:16:10|528.44|525.64|528.35|525.55|528.52|525.72|528.35|525.55|0
1656555380000|2022-06-30 02:16:20|528.26|525.46|528.35|525.55|528.35|525.55|528.18|525.38|0
1656555390000|2022-06-30 02:16:30|528.26|525.46|528.52|525.72|528.52|525.72|528.26|525.46|0
1656555400000|2022-06-30 02:16:40|528.69|525.89|528.52|525.72|528.69|525.89|528.52|525.72|0
1656555410000|2022-06-30 02:16:50|528.69|525.89|528.52|525.72|528.69|525.89|528.52|525.72|0
1656555420000|2022-06-30 02:17:00|528.61|525.81|528.69|525.89|528.69|525.89|528.61|525.81|0
1656555430000|2022-06-30 02:17:10|528.61|525.81|528.69|525.89|528.69|525.89|528.61|525.81|0
1656555440000|2022-06-30 02:17:20|528.61|525.81|528.35|525.55|528.61|525.81|528.35|525.55|0
1656555450000|2022-06-30 02:17:30|528.26|525.46|528.18|525.38|528.26|525.46|528.18|525.38|0
1656555460000|2022-06-30 02:17:40|528.26|525.46|528.18|525.38|528.26|525.46|528.18|525.38|0
1656555470000|2022-06-30 02:17:50|528.43|525.63|528.52|525.72|528.52|525.72|528.43|525.63|0
1656555480000|2022-06-30 02:18:00|528.43|525.63|528.52|525.72|528.52|525.72|528.43|525.63|0
1656555490000|2022-06-30 02:18:10|528.43|525.63|528.35|525.55|528.52|525.72|528.35|525.55|0
1656555500000|2022-06-30 02:18:20|528.52|525.72|528.18|525.38|528.52|525.72|528.18|525.38|0
1656555510000|2022-06-30 02:18:30|528.26|525.46|528.35|525.55|528.35|525.55|528.18|525.38|0
1656555520000|2022-06-30 02:18:40|528.18|525.38|528.18|525.38|528.18|525.38|528.18|525.38|0
1656555530000|2022-06-30 02:18:50|528|525.2|528|525.2|528|525.2|528|525.2|0
1656555540000|2022-06-30 02:19:00|528.18|525.38|528.17|525.37|528.26|525.46|528|525.2|0
1656555550000|2022-06-30 02:19:10|528.35|525.55|528.26|525.46|528.35|525.55|528.26|525.46|0
1656555560000|2022-06-30 02:19:20|528.17|525.37|528|525.2|528.17|525.37|528|525.2|0
1656555570000|2022-06-30 02:19:30|527.83|525.03|527.83|525.03|527.92|525.12|527.83|525.03|0
1656555580000|2022-06-30 02:19:40|528|525.2|528.17|525.37|528.17|525.37|528|525.2|0
1656555590000|2022-06-30 02:19:50|528.09|525.29|528.09|525.29|528.09|525.29|528|525.2|0
1656555600000|2022-06-30 02:20:00|528|525.2|528|525.2|528.09|525.29|528|525.2|0
1656555620000|2022-06-30 02:20:20|527.75|524.95|527.49|524.69|527.75|524.95|527.49|524.69|0
1656555630000|2022-06-30 02:20:30|527.75|524.95|527.66|524.86|527.75|524.95|527.66|524.86|0
1656555640000|2022-06-30 02:20:40|528|525.2|528|525.2|528|525.2|528|525.2|0
1656555650000|2022-06-30 02:20:50|527.83|525.03|528|525.2|528|525.2|527.83|525.03|0
1656555660000|2022-06-30 02:21:00|528.17|525.37|528.17|525.37|528.17|525.37|528.17|525.37|0
1656555670000|2022-06-30 02:21:10|528|525.2|527.66|524.86|528.09|525.29|527.66|524.86|0
1656555680000|2022-06-30 02:21:20|527.49|524.69|527.75|524.95|527.83|525.03|527.49|524.69|0
1656555690000|2022-06-30 02:21:30|527.66|524.86|527.66|524.86|527.75|524.95|527.58|524.78|0
1656555700000|2022-06-30 02:21:40|527.58|524.78|527.32|524.52|527.58|524.78|527.32|524.52|0
1656555710000|2022-06-30 02:21:50|527.24|524.44|527.32|524.52|527.32|524.52|527.24|524.44|0
1656555720000|2022-06-30 02:22:00|527.15|524.35|527.15|524.35|527.32|524.52|527.15|524.35|0
1656555730000|2022-06-30 02:22:10|527.32|524.52|527.15|524.35|527.32|524.52|527.15|524.35|0
1656555740000|2022-06-30 02:22:20|526.9|524.1|526.47|523.67|526.9|524.1|526.3|523.5|0
1656555750000|2022-06-30 02:22:30|526.56|523.76|526.64|523.84|526.64|523.84|526.56|523.76|0
1656555760000|2022-06-30 02:22:40|526.73|523.93|526.73|523.93|526.81|524.01|526.73|523.93|0
1656555770000|2022-06-30 02:22:50|526.81|524.01|526.64|523.84|526.81|524.01|526.64|523.84|0
1656555780000|2022-06-30 02:23:00|526.9|524.1|526.98|524.18|526.98|524.18|526.9|524.1|0
1656555790000|2022-06-30 02:23:10|526.9|524.1|526.98|524.18|526.98|524.18|526.9|524.1|0
1656555800000|2022-06-30 02:23:20|526.9|524.1|527.32|524.52|527.32|524.52|526.9|524.1|0
1656555810000|2022-06-30 02:23:30|527.24|524.44|527.41|524.61|527.41|524.61|527.15|524.35|0
1656555820000|2022-06-30 02:23:40|527.24|524.44|527.49|524.69|527.49|524.69|527.24|524.44|0
1656555830000|2022-06-30 02:23:50|527.75|524.95|527.66|524.86|527.75|524.95|527.66|524.86|0
1656555840000|2022-06-30 02:24:00|527.75|524.95|527.75|524.95|527.83|525.03|527.75|524.95|0
1656555850000|2022-06-30 02:24:10|527.58|524.78|527.66|524.86|527.66|524.86|527.58|524.78|0
1656555860000|2022-06-30 02:24:20|527.58|524.78|527.49|524.69|527.58|524.78|527.49|524.69|0
1656555870000|2022-06-30 02:24:30|527.32|524.52|527.41|524.61|527.41|524.61|527.24|524.44|0
1656555880000|2022-06-30 02:24:40|527.32|524.52|527.32|524.52|527.32|524.52|527.32|524.52|0
1656555890000|2022-06-30 02:24:50|527.15|524.35|527.07|524.27|527.15|524.35|527.07|524.27|0
1656555900000|2022-06-30 02:25:00|526.98|524.18|526.98|524.18|526.98|524.18|526.81|524.01|0
1656555910000|2022-06-30 02:25:10|527.15|524.35|527.15|524.35|527.32|524.52|527.15|524.35|0
1656555920000|2022-06-30 02:25:20|527.07|524.27|527.32|524.52|527.32|524.52|527.07|524.27|0
1656555930000|2022-06-30 02:25:30|527.24|524.44|527.41|524.61|527.41|524.61|526.98|524.18|0
1656555940000|2022-06-30 02:25:40|527.32|524.52|527.32|524.52|527.41|524.61|527.32|524.52|0
1656555950000|2022-06-30 02:25:50|527.41|524.61|527.41|524.61|527.41|524.61|527.41|524.61|0
1656555960000|2022-06-30 02:26:00|527.32|524.52|527.24|524.44|527.32|524.52|527.15|524.35|0
1656555970000|2022-06-30 02:26:10|527.15|524.35|527.32|524.52|527.32|524.52|527.15|524.35|0
1656555980000|2022-06-30 02:26:20|527.15|524.35|527.24|524.44|527.24|524.44|527.07|524.27|0
1656555990000|2022-06-30 02:26:30|527.15|524.35|527.15|524.35|527.15|524.35|527.07|524.27|0
1656556000000|2022-06-30 02:26:40|527.24|524.44|527.07|524.27|527.24|524.44|527.07|524.27|0
1656556010000|2022-06-30 02:26:50|527.15|524.35|526.9|524.1|527.15|524.35|526.9|524.1|0
1656556020000|2022-06-30 02:27:00|526.98|524.18|526.81|524.01|526.98|524.18|526.81|524.01|0
1656556030000|2022-06-30 02:27:10|526.47|523.67|526.47|523.67|526.64|523.84|526.47|523.67|0
1656556040000|2022-06-30 02:27:20|526.56|523.76|526.47|523.67|526.64|523.84|526.47|523.67|0
1656556050000|2022-06-30 02:27:30|526.3|523.5|526.3|523.5|526.38|523.58|526.3|523.5|0
1656556060000|2022-06-30 02:27:40|526.47|523.67|526.3|523.5|526.47|523.67|526.3|523.5|0
1656556070000|2022-06-30 02:27:50|526.21|523.41|526.13|523.33|526.21|523.41|526.13|523.33|0
1656556080000|2022-06-30 02:28:00|525.96|523.16|525.79|522.99|525.96|523.16|525.79|522.99|0
1656556090000|2022-06-30 02:28:10|525.96|523.16|525.96|523.16|525.96|523.16|525.96|523.16|0
1656556100000|2022-06-30 02:28:20|525.78|522.98|525.78|522.98|525.87|523.07|525.78|522.98|0
1656556120000|2022-06-30 02:28:40|525.96|523.16|525.87|523.07|525.96|523.16|525.78|522.98|0
1656556130000|2022-06-30 02:28:50|525.78|522.98|525.61|522.81|525.78|522.98|525.61|522.81|0
1656556150000|2022-06-30 02:29:10|525.44|522.64|525.27|522.47|525.44|522.64|525.27|522.47|0
1656556160000|2022-06-30 02:29:20|525.1|522.3|524.93|522.13|525.1|522.3|524.93|522.13|0
1656556170000|2022-06-30 02:29:30|525.1|522.3|525.1|522.3|525.1|522.3|524.93|522.13|0
1656556180000|2022-06-30 02:29:40|525.19|522.39|525.61|522.81|525.61|522.81|525.19|522.39|0
1656556190000|2022-06-30 02:29:50|525.44|522.64|525.27|522.47|525.44|522.64|525.27|522.47|0
1656556200000|2022-06-30 02:30:00|525.1|522.3|524.59|521.79|525.1|522.3|524.59|521.79|0
1656556210000|2022-06-30 02:30:10|524.76|521.96|524.42|521.62|524.76|521.96|524.42|521.62|0
1656556220000|2022-06-30 02:30:20|524.59|521.79|524.59|521.79|524.59|521.79|524.34|521.54|0
1656556230000|2022-06-30 02:30:30|524.42|521.62|524.59|521.79|524.59|521.79|524.42|521.62|0
1656556240000|2022-06-30 02:30:40|524.76|521.96|524.59|521.79|524.76|521.96|524.59|521.79|0
1656556250000|2022-06-30 02:30:50|524.76|521.96|524.93|522.13|524.93|522.13|524.76|521.96|0
1656556260000|2022-06-30 02:31:00|525.02|522.22|525.27|522.47|525.27|522.47|525.02|522.22|0
1656556270000|2022-06-30 02:31:10|525.1|522.3|525.1|522.3|525.1|522.3|524.93|522.13|0
1656556280000|2022-06-30 02:31:20|525.19|522.39|525.1|522.3|525.27|522.47|525.1|522.3|0
1656556290000|2022-06-30 02:31:30|525.19|522.39|525.27|522.47|525.27|522.47|525.19|522.39|0
1656556300000|2022-06-30 02:31:40|525.44|522.64|525.44|522.64|525.53|522.73|525.44|522.64|0
1656556310000|2022-06-30 02:31:50|525.61|522.81|525.61|522.81|525.78|522.98|525.61|522.81|0
1656556320000|2022-06-30 02:32:00|525.78|522.98|525.61|522.81|525.78|522.98|525.44|522.64|0
1656556330000|2022-06-30 02:32:10|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1656556340000|2022-06-30 02:32:20|525.78|522.98|525.87|523.07|525.87|523.07|525.61|522.81|0
1656556350000|2022-06-30 02:32:30|525.95|523.15|525.61|522.81|525.95|523.15|525.61|522.81|0
1656556360000|2022-06-30 02:32:40|525.44|522.64|525.61|522.81|525.61|522.81|525.44|522.64|0
1656556380000|2022-06-30 02:33:00|525.7|522.9|525.78|522.98|525.78|522.98|525.7|522.9|0
1656556390000|2022-06-30 02:33:10|525.61|522.81|525.7|522.9|525.78|522.98|525.61|522.81|0
1656556400000|2022-06-30 02:33:20|525.61|522.81|525.44|522.64|525.61|522.81|525.44|522.64|0
1656556410000|2022-06-30 02:33:30|525.61|522.81|525.53|522.73|525.61|522.81|525.53|522.73|0
1656556420000|2022-06-30 02:33:40|525.44|522.64|525.44|522.64|525.61|522.81|525.44|522.64|0
1656556430000|2022-06-30 02:33:50|525.1|522.3|525.27|522.47|525.27|522.47|525.1|522.3|0
1656556440000|2022-06-30 02:34:00|525.36|522.56|525.44|522.64|525.44|522.64|525.27|522.47|0
1656556450000|2022-06-30 02:34:10|525.53|522.73|525.53|522.73|525.53|522.73|525.44|522.64|0
1656556460000|2022-06-30 02:34:20|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1656556480000|2022-06-30 02:34:40|525.78|522.98|525.78|522.98|525.78|522.98|525.78|522.98|0
1656556490000|2022-06-30 02:34:50|526.04|523.24|526.04|523.24|526.04|523.24|525.95|523.15|0
1656556500000|2022-06-30 02:35:00|526.12|523.32|525.95|523.15|526.12|523.32|525.95|523.15|0
1656556520000|2022-06-30 02:35:20|525.78|522.98|525.78|522.98|525.87|523.07|525.78|522.98|0
1656556530000|2022-06-30 02:35:30|525.61|522.81|525.61|522.81|525.7|522.9|525.61|522.81|0
1656556540000|2022-06-30 02:35:40|525.7|522.9|525.7|522.9|525.7|522.9|525.61|522.81|0
1656556550000|2022-06-30 02:35:50|525.78|522.98|525.87|523.07|525.87|523.07|525.78|522.98|0
1656556560000|2022-06-30 02:36:00|525.95|523.15|525.78|522.98|525.95|523.15|525.78|522.98|0
1656556570000|2022-06-30 02:36:10|525.95|523.15|526.46|523.66|526.46|523.66|525.95|523.15|0
1656556580000|2022-06-30 02:36:20|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1656556590000|2022-06-30 02:36:30|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1656556600000|2022-06-30 02:36:40|526.29|523.49|526.63|523.83|526.63|523.83|526.29|523.49|0
1656556610000|2022-06-30 02:36:50|526.55|523.75|526.55|523.75|526.55|523.75|526.46|523.66|0
1656556620000|2022-06-30 02:37:00|526.63|523.83|526.46|523.66|526.63|523.83|526.46|523.66|0
1656556630000|2022-06-30 02:37:10|526.55|523.75|526.63|523.83|526.63|523.83|526.55|523.75|0
1656556640000|2022-06-30 02:37:20|526.29|523.49|526.12|523.32|526.29|523.49|526.12|523.32|0
1656556650000|2022-06-30 02:37:30|525.95|523.15|525.95|523.15|526.12|523.32|525.95|523.15|0
1656556660000|2022-06-30 02:37:40|526.04|523.24|526.29|523.49|526.29|523.49|526.04|523.24|0
1656556670000|2022-06-30 02:37:50|526.21|523.41|526.04|523.24|526.21|523.41|526.04|523.24|0
1656556680000|2022-06-30 02:38:00|525.95|523.15|526.04|523.24|526.12|523.32|525.95|523.15|0
1656556690000|2022-06-30 02:38:10|525.95|523.15|525.95|523.15|526.12|523.32|525.95|523.15|0
1656556700000|2022-06-30 02:38:20|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1656556720000|2022-06-30 02:38:40|525.95|523.15|525.87|523.07|525.95|523.15|525.87|523.07|0
1656556730000|2022-06-30 02:38:50|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1656556740000|2022-06-30 02:39:00|525.87|523.07|526.12|523.32|526.12|523.32|525.87|523.07|0
1656556750000|2022-06-30 02:39:10|526.29|523.49|526.46|523.66|526.46|523.66|526.29|523.49|0
1656556760000|2022-06-30 02:39:20|526.29|523.49|526.38|523.58|526.38|523.58|526.29|523.49|0
1656556770000|2022-06-30 02:39:30|526.29|523.49|526.29|523.49|526.29|523.49|526.21|523.41|0
1656556780000|2022-06-30 02:39:40|526.21|523.41|526.12|523.32|526.21|523.41|526.12|523.32|0
1656556790000|2022-06-30 02:39:50|525.95|523.15|526.21|523.41|526.21|523.41|525.95|523.15|0
1656556800000|2022-06-30 02:40:00|526.29|523.49|526.63|523.83|526.63|523.83|526.29|523.49|0
1656556810000|2022-06-30 02:40:10|526.55|523.75|526.21|523.41|526.55|523.75|526.21|523.41|0
1656556820000|2022-06-30 02:40:20|526.12|523.32|526.04|523.24|526.12|523.32|525.95|523.15|0
1656556830000|2022-06-30 02:40:30|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1656556840000|2022-06-30 02:40:40|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1656556850000|2022-06-30 02:40:50|526.29|523.49|526.21|523.41|526.29|523.49|526.21|523.41|0
1656556860000|2022-06-30 02:41:00|526.29|523.49|526.21|523.41|526.46|523.66|526.21|523.41|0
1656556870000|2022-06-30 02:41:10|526.29|523.49|526.21|523.41|526.29|523.49|526.21|523.41|0
1656556880000|2022-06-30 02:41:20|526.29|523.49|526.29|523.49|526.29|523.49|526.21|523.41|0
1656556890000|2022-06-30 02:41:30|526.46|523.66|526.38|523.58|526.46|523.66|526.38|523.58|0
1656556900000|2022-06-30 02:41:40|526.46|523.66|526.72|523.92|526.72|523.92|526.46|523.66|0
1656556910000|2022-06-30 02:41:50|526.63|523.83|526.46|523.66|526.63|523.83|526.46|523.66|0
1656556920000|2022-06-30 02:42:00|526.38|523.58|526.12|523.32|526.38|523.58|526.12|523.32|0
1656556930000|2022-06-30 02:42:10|526.21|523.41|526.29|523.49|526.29|523.49|526.21|523.41|0
1656556940000|2022-06-30 02:42:20|526.21|523.41|526.46|523.66|526.46|523.66|526.21|523.41|0
1656556950000|2022-06-30 02:42:30|526.38|523.58|526.46|523.66|526.46|523.66|526.38|523.58|0
1656556960000|2022-06-30 02:42:40|526.29|523.49|526.21|523.41|526.29|523.49|526.21|523.41|0
1656556970000|2022-06-30 02:42:50|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1656556980000|2022-06-30 02:43:00|526.46|523.66|526.46|523.66|526.63|523.83|526.46|523.66|0
1656556990000|2022-06-30 02:43:10|526.55|523.75|526.55|523.75|526.55|523.75|526.55|523.75|0
1656557000000|2022-06-30 02:43:20|526.46|523.66|526.38|523.58|526.46|523.66|526.38|523.58|0
1656557010000|2022-06-30 02:43:30|526.29|523.49|526.38|523.58|526.38|523.58|526.29|523.49|0
1656557020000|2022-06-30 02:43:40|526.46|523.66|526.38|523.58|526.46|523.66|526.38|523.58|0
1656557040000|2022-06-30 02:44:00|526.29|523.49|526.29|523.49|526.29|523.49|526.12|523.32|0
1656557050000|2022-06-30 02:44:10|526.12|523.32|526.29|523.49|526.29|523.49|526.12|523.32|0
1656557060000|2022-06-30 02:44:20|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1656557070000|2022-06-30 02:44:30|525.95|523.15|525.95|523.15|525.95|523.15|525.78|522.98|0
1656557080000|2022-06-30 02:44:40|525.44|522.64|525.78|522.98|525.78|522.98|525.44|522.64|0
1656557090000|2022-06-30 02:44:50|525.7|522.9|525.53|522.73|525.7|522.9|525.53|522.73|0
1656557100000|2022-06-30 02:45:00|525.27|522.47|524.93|522.13|525.27|522.47|524.93|522.13|0
1656557110000|2022-06-30 02:45:10|525.02|522.22|525.1|522.3|525.1|522.3|525.02|522.22|0
1656557120000|2022-06-30 02:45:20|524.93|522.13|525.1|522.3|525.1|522.3|524.93|522.13|0
1656557130000|2022-06-30 02:45:30|525.27|522.47|525.27|522.47|525.27|522.47|525.27|522.47|0
1656557140000|2022-06-30 02:45:40|525.53|522.73|525.61|522.81|525.61|522.81|525.53|522.73|0
1656557150000|2022-06-30 02:45:50|525.44|522.64|525.61|522.81|525.61|522.81|525.44|522.64|0
1656557160000|2022-06-30 02:46:00|525.78|522.98|525.95|523.15|525.95|523.15|525.78|522.98|0
1656557170000|2022-06-30 02:46:10|526.12|523.32|526.21|523.41|526.21|523.41|526.12|523.32|0
1656557180000|2022-06-30 02:46:20|526.63|523.83|526.63|523.83|526.63|523.83|526.46|523.66|0
1656557190000|2022-06-30 02:46:30|526.89|524.09|526.89|524.09|526.89|524.09|526.89|524.09|0
1656557200000|2022-06-30 02:46:40|526.72|523.92|526.8|524|526.8|524|526.63|523.83|0
1656557210000|2022-06-30 02:46:50|526.89|524.09|526.8|524|526.97|524.17|526.8|524|0
1656557220000|2022-06-30 02:47:00|526.97|524.17|526.97|524.17|526.97|524.17|526.8|524|0
1656557240000|2022-06-30 02:47:20|526.8|524|527.06|524.26|527.06|524.26|526.8|524|0
1656557250000|2022-06-30 02:47:30|527.14|524.34|526.97|524.17|527.14|524.34|526.97|524.17|0
1656557260000|2022-06-30 02:47:40|527.14|524.34|527.14|524.34|527.14|524.34|527.14|524.34|0
1656557270000|2022-06-30 02:47:50|526.97|524.17|527.06|524.26|527.06|524.26|526.97|524.17|0
1656557280000|2022-06-30 02:48:00|526.97|524.17|527.31|524.51|527.31|524.51|526.97|524.17|0
1656557290000|2022-06-30 02:48:10|527.4|524.6|527.48|524.68|527.48|524.68|527.4|524.6|0
1656557300000|2022-06-30 02:48:20|527.65|524.85|527.99|525.19|527.99|525.19|527.65|524.85|0
1656557310000|2022-06-30 02:48:30|528.17|525.37|528.43|525.63|528.43|525.63|528.17|525.37|0
1656557320000|2022-06-30 02:48:40|528.34|525.54|528.17|525.37|528.34|525.54|528.17|525.37|0
1656557330000|2022-06-30 02:48:50|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1656557340000|2022-06-30 02:49:00|528.17|525.37|527.99|525.19|528.25|525.45|527.99|525.19|0
1656557350000|2022-06-30 02:49:10|528.17|525.37|528.25|525.45|528.25|525.45|528.17|525.37|0
1656557360000|2022-06-30 02:49:20|527.99|525.19|527.99|525.19|528.08|525.28|527.91|525.11|0
1656557370000|2022-06-30 02:49:30|528.08|525.28|528.08|525.28|528.08|525.28|528.08|525.28|0
1656557380000|2022-06-30 02:49:40|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1656557390000|2022-06-30 02:49:50|527.82|525.02|527.99|525.19|527.99|525.19|527.82|525.02|0
1656557400000|2022-06-30 02:50:00|527.65|524.85|527.65|524.85|527.74|524.94|527.65|524.85|0
1656557410000|2022-06-30 02:50:10|527.57|524.77|527.57|524.77|527.65|524.85|527.57|524.77|0
1656557420000|2022-06-30 02:50:20|527.65|524.85|527.48|524.68|527.65|524.85|527.48|524.68|0
1656557430000|2022-06-30 02:50:30|527.57|524.77|527.65|524.85|527.65|524.85|527.57|524.77|0
1656557440000|2022-06-30 02:50:40|527.74|524.94|527.65|524.85|527.74|524.94|527.65|524.85|0
1656557450000|2022-06-30 02:50:50|527.74|524.94|527.82|525.02|527.82|525.02|527.74|524.94|0
1656557460000|2022-06-30 02:51:00|528.16|525.36|528.08|525.28|528.16|525.36|528.08|525.28|0
1656557470000|2022-06-30 02:51:10|528.16|525.36|527.99|525.19|528.16|525.36|527.99|525.19|0
1656557480000|2022-06-30 02:51:20|527.74|524.94|527.65|524.85|527.74|524.94|527.65|524.85|0
1656557490000|2022-06-30 02:51:30|527.57|524.77|527.48|524.68|527.57|524.77|527.48|524.68|0
1656557500000|2022-06-30 02:51:40|527.57|524.77|527.65|524.85|527.65|524.85|527.57|524.77|0
1656557510000|2022-06-30 02:51:50|527.48|524.68|527.48|524.68|527.48|524.68|527.48|524.68|0
1656557530000|2022-06-30 02:52:10|527.31|524.51|527.23|524.43|527.31|524.51|527.23|524.43|0
1656557540000|2022-06-30 02:52:20|527.14|524.34|526.8|524|527.14|524.34|526.8|524|0
1656557550000|2022-06-30 02:52:30|526.89|524.09|526.89|524.09|526.89|524.09|526.63|523.83|0
1656557560000|2022-06-30 02:52:40|526.97|524.17|526.97|524.17|526.97|524.17|526.89|524.09|0
1656557580000|2022-06-30 02:53:00|526.89|524.09|527.31|524.51|527.31|524.51|526.89|524.09|0
1656557590000|2022-06-30 02:53:10|527.4|524.6|527.65|524.85|527.65|524.85|527.4|524.6|0
1656557600000|2022-06-30 02:53:20|527.57|524.77|527.48|524.68|527.57|524.77|527.48|524.68|0
1656557610000|2022-06-30 02:53:30|527.4|524.6|527.65|524.85|527.65|524.85|527.4|524.6|0
1656557620000|2022-06-30 02:53:40|527.82|525.02|527.48|524.68|527.82|525.02|527.48|524.68|0
1656557640000|2022-06-30 02:54:00|527.4|524.6|527.48|524.68|527.48|524.68|527.31|524.51|0
1656557650000|2022-06-30 02:54:10|527.57|524.77|527.48|524.68|527.57|524.77|527.48|524.68|0
1656557660000|2022-06-30 02:54:20|527.31|524.51|527.31|524.51|527.31|524.51|527.31|524.51|0
1656557670000|2022-06-30 02:54:30|527.14|524.34|526.97|524.17|527.14|524.34|526.97|524.17|0
1656557680000|2022-06-30 02:54:40|527.14|524.34|526.97|524.17|527.14|524.34|526.97|524.17|0
1656557690000|2022-06-30 02:54:50|526.8|524|526.8|524|526.8|524|526.8|524|0
1656557710000|2022-06-30 02:55:10|526.63|523.83|526.8|524|526.8|524|526.63|523.83|0
1656557720000|2022-06-30 02:55:20|526.63|523.83|526.63|523.83|526.8|524|526.63|523.83|0
1656557730000|2022-06-30 02:55:30|526.55|523.75|526.46|523.66|526.55|523.75|526.46|523.66|0
1656557740000|2022-06-30 02:55:40|526.55|523.75|526.38|523.58|526.55|523.75|526.38|523.58|0
1656557750000|2022-06-30 02:55:50|526.03|523.23|526.12|523.32|526.12|523.32|526.03|523.23|0
1656557760000|2022-06-30 02:56:00|525.95|523.15|526.12|523.32|526.12|523.32|525.95|523.15|0
1656557770000|2022-06-30 02:56:10|525.95|523.15|525.78|522.98|525.95|523.15|525.78|522.98|0
1656557780000|2022-06-30 02:56:20|525.95|523.15|525.78|522.98|525.95|523.15|525.78|522.98|0
1656557800000|2022-06-30 02:56:40|525.86|523.06|525.69|522.89|525.86|523.06|525.69|522.89|0
1656557810000|2022-06-30 02:56:50|525.44|522.64|525.27|522.47|525.44|522.64|525.27|522.47|0
1656557820000|2022-06-30 02:57:00|525.44|522.64|525.44|522.64|525.44|522.64|525.44|522.64|0
1656557830000|2022-06-30 02:57:10|525.61|522.81|525.78|522.98|525.78|522.98|525.61|522.81|0
1656557840000|2022-06-30 02:57:20|525.86|523.06|525.44|522.64|525.86|523.06|525.44|522.64|0
1656557860000|2022-06-30 02:57:40|525.61|522.81|525.61|522.81|525.61|522.81|525.61|522.81|0
1656557870000|2022-06-30 02:57:50|525.43|522.63|525.26|522.46|525.43|522.63|525.26|522.46|0
1656557880000|2022-06-30 02:58:00|525.09|522.29|525.61|522.81|525.61|522.81|525.09|522.29|0
1656557900000|2022-06-30 02:58:20|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656557910000|2022-06-30 02:58:30|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656557920000|2022-06-30 02:58:40|525.43|522.63|525.78|522.98|525.78|522.98|525.43|522.63|0
1656557930000|2022-06-30 02:58:50|525.69|522.89|525.78|522.98|525.78|522.98|525.69|522.89|0
1656557940000|2022-06-30 02:59:00|525.6|522.8|525.78|522.98|525.78|522.98|525.6|522.8|0
1656557950000|2022-06-30 02:59:10|525.95|523.15|526.12|523.32|526.12|523.32|525.95|523.15|0
1656557960000|2022-06-30 02:59:20|525.86|523.06|526.12|523.32|526.12|523.32|525.86|523.06|0
1656557970000|2022-06-30 02:59:30|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1656557980000|2022-06-30 02:59:40|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1656557990000|2022-06-30 02:59:50|526.29|523.49|525.95|523.15|526.29|523.49|525.95|523.15|0
1656558000000|2022-06-30 03:00:00|525.6|522.8|525.43|522.63|525.6|522.8|525.26|522.46|0
1656558010000|2022-06-30 03:00:10|525.26|522.46|525.35|522.55|525.35|522.55|525.26|522.46|0
1656558020000|2022-06-30 03:00:20|525.26|522.46|525.18|522.38|525.26|522.46|525.09|522.29|0
1656558030000|2022-06-30 03:00:30|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1656558040000|2022-06-30 03:00:40|525.43|522.63|525.43|522.63|525.43|522.63|525.35|522.55|0
1656558050000|2022-06-30 03:00:50|525.26|522.46|525.35|522.55|525.43|522.63|525.26|522.46|0
1656558060000|2022-06-30 03:01:00|525.43|522.63|525.77|522.97|525.86|523.06|525.43|522.63|0
1656558070000|2022-06-30 03:01:10|525.69|522.89|525.69|522.89|525.77|522.97|525.69|522.89|0
1656558080000|2022-06-30 03:01:20|525.6|522.8|525.94|523.14|525.94|523.14|525.6|522.8|0
1656558090000|2022-06-30 03:01:30|526.11|523.31|526.11|523.31|526.11|523.31|526.03|523.23|0
1656558100000|2022-06-30 03:01:40|526.2|523.4|526.03|523.23|526.2|523.4|526.03|523.23|0
1656558110000|2022-06-30 03:01:50|526.11|523.31|526.11|523.31|526.11|523.31|526.03|523.23|0
1656558120000|2022-06-30 03:02:00|526.03|523.23|525.77|522.97|526.03|523.23|525.77|522.97|0
1656558130000|2022-06-30 03:02:10|525.69|522.89|525.43|522.63|525.69|522.89|525.43|522.63|0
1656558140000|2022-06-30 03:02:20|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656558150000|2022-06-30 03:02:30|525.43|522.63|525.26|522.46|525.43|522.63|525.26|522.46|0
1656558160000|2022-06-30 03:02:40|525.35|522.55|525.35|522.55|525.43|522.63|525.35|522.55|0
1656558170000|2022-06-30 03:02:50|525.43|522.63|525.35|522.55|525.43|522.63|525.35|522.55|0
1656558180000|2022-06-30 03:03:00|525.43|522.63|525.43|522.63|525.52|522.72|525.43|522.63|0
1656558190000|2022-06-30 03:03:10|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656558200000|2022-06-30 03:03:20|525.77|522.97|525.69|522.89|525.77|522.97|525.69|522.89|0
1656558210000|2022-06-30 03:03:30|525.6|522.8|525.77|522.97|525.77|522.97|525.6|522.8|0
1656558230000|2022-06-30 03:03:50|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656558240000|2022-06-30 03:04:00|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656558250000|2022-06-30 03:04:10|525.52|522.72|525.26|522.46|525.52|522.72|525.26|522.46|0
1656558260000|2022-06-30 03:04:20|525.09|522.29|525.09|522.29|525.09|522.29|525.09|522.29|0
1656558280000|2022-06-30 03:04:40|525.26|522.46|525.18|522.38|525.26|522.46|525.09|522.29|0
1656558290000|2022-06-30 03:04:50|525.26|522.46|525.18|522.38|525.35|522.55|525.18|522.38|0
1656558300000|2022-06-30 03:05:00|525.09|522.29|525.18|522.38|525.26|522.46|525.09|522.29|0
1656558310000|2022-06-30 03:05:10|525.26|522.46|525.43|522.63|525.43|522.63|525.26|522.46|0
1656558320000|2022-06-30 03:05:20|525.35|522.55|525.09|522.29|525.35|522.55|525.09|522.29|0
1656558330000|2022-06-30 03:05:30|524.92|522.12|525.09|522.29|525.09|522.29|524.92|522.12|0
1656558340000|2022-06-30 03:05:40|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1656558350000|2022-06-30 03:05:50|525.18|522.38|525.18|522.38|525.26|522.46|525.18|522.38|0
1656558360000|2022-06-30 03:06:00|525.09|522.29|525.01|522.21|525.26|522.46|525.01|522.21|0
1656558370000|2022-06-30 03:06:10|525.09|522.29|525.09|522.29|525.09|522.29|525.09|522.29|0
1656558380000|2022-06-30 03:06:20|525.26|522.46|525.35|522.55|525.43|522.63|525.26|522.46|0
1656558390000|2022-06-30 03:06:30|525.26|522.46|525.09|522.29|525.26|522.46|524.92|522.12|0
1656558400000|2022-06-30 03:06:40|524.92|522.12|524.67|521.87|525.09|522.29|524.67|521.87|0
1656558410000|2022-06-30 03:06:50|524.58|521.78|524.75|521.95|524.75|521.95|524.58|521.78|0
1656558420000|2022-06-30 03:07:00|524.67|521.87|524.75|521.95|524.75|521.95|524.58|521.78|0
1656558430000|2022-06-30 03:07:10|524.92|522.12|524.84|522.04|524.92|522.12|524.84|522.04|0
1656558440000|2022-06-30 03:07:20|524.67|521.87|524.75|521.95|524.75|521.95|524.67|521.87|0
1656558450000|2022-06-30 03:07:30|524.92|522.12|524.92|522.12|524.92|522.12|524.92|522.12|0
1656558460000|2022-06-30 03:07:40|525.09|522.29|525.09|522.29|525.09|522.29|525.09|522.29|0
1656558470000|2022-06-30 03:07:50|525.01|522.21|525.09|522.29|525.09|522.29|525.01|522.21|0
1656558480000|2022-06-30 03:08:00|525.26|522.46|525.6|522.8|525.6|522.8|525.26|522.46|0
1656558490000|2022-06-30 03:08:10|525.69|522.89|525.77|522.97|525.77|522.97|525.6|522.8|0
1656558500000|2022-06-30 03:08:20|525.86|523.06|525.86|523.06|525.94|523.14|525.77|522.97|0
1656558510000|2022-06-30 03:08:30|525.77|522.97|525.6|522.8|525.77|522.97|525.6|522.8|0
1656558520000|2022-06-30 03:08:40|525.52|522.72|525.77|522.97|525.77|522.97|525.52|522.72|0
1656558530000|2022-06-30 03:08:50|525.69|522.89|525.77|522.97|525.77|522.97|525.69|522.89|0
1656558540000|2022-06-30 03:09:00|525.86|523.06|526.2|523.4|526.2|523.4|525.86|523.06|0
1656558550000|2022-06-30 03:09:10|526.28|523.48|525.94|523.14|526.28|523.48|525.94|523.14|0
1656558560000|2022-06-30 03:09:20|525.86|523.06|525.77|522.97|525.86|523.06|525.77|522.97|0
1656558570000|2022-06-30 03:09:30|525.69|522.89|525.6|522.8|525.69|522.89|525.6|522.8|0
1656558580000|2022-06-30 03:09:40|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656558600000|2022-06-30 03:10:00|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1656558610000|2022-06-30 03:10:10|525.18|522.38|525.26|522.46|525.26|522.46|525.18|522.38|0
1656558620000|2022-06-30 03:10:20|525.18|522.38|525.18|522.38|525.18|522.38|525.09|522.29|0
1656558630000|2022-06-30 03:10:30|525.09|522.29|524.92|522.12|525.09|522.29|524.92|522.12|0
1656558640000|2022-06-30 03:10:40|525.09|522.29|525.09|522.29|525.09|522.29|525.09|522.29|0
1656558660000|2022-06-30 03:11:00|525.43|522.63|525.6|522.8|525.6|522.8|525.43|522.63|0
1656558670000|2022-06-30 03:11:10|525.43|522.63|525.43|522.63|525.52|522.72|525.43|522.63|0
1656558680000|2022-06-30 03:11:20|525.26|522.46|525.43|522.63|525.6|522.8|525.26|522.46|0
1656558690000|2022-06-30 03:11:30|525.52|522.72|525.43|522.63|525.52|522.72|525.43|522.63|0
1656558700000|2022-06-30 03:11:40|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656558710000|2022-06-30 03:11:50|525.52|522.72|525.43|522.63|525.52|522.72|525.43|522.63|0
1656558720000|2022-06-30 03:12:00|525.6|522.8|525.86|523.06|525.86|523.06|525.6|522.8|0
1656558730000|2022-06-30 03:12:10|525.77|522.97|525.69|522.89|525.77|522.97|525.69|522.89|0
1656558740000|2022-06-30 03:12:20|525.6|522.8|525.6|522.8|525.69|522.89|525.6|522.8|0
1656558750000|2022-06-30 03:12:30|525.69|522.89|526.11|523.31|526.11|523.31|525.69|522.89|0
1656558760000|2022-06-30 03:12:40|525.94|523.14|525.77|522.97|526.11|523.31|525.77|522.97|0
1656558770000|2022-06-30 03:12:50|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656558780000|2022-06-30 03:13:00|525.77|522.97|525.94|523.14|525.94|523.14|525.77|522.97|0
1656558790000|2022-06-30 03:13:10|525.77|522.97|525.6|522.8|525.77|522.97|525.6|522.8|0
1656558800000|2022-06-30 03:13:20|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656558810000|2022-06-30 03:13:30|525.69|522.89|525.77|522.97|525.77|522.97|525.69|522.89|0
1656558820000|2022-06-30 03:13:40|525.69|522.89|525.69|522.89|525.77|522.97|525.69|522.89|0
1656558830000|2022-06-30 03:13:50|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656558840000|2022-06-30 03:14:00|525.69|522.89|525.69|522.89|525.69|522.89|525.69|522.89|0
1656558850000|2022-06-30 03:14:10|525.6|522.8|525.77|522.97|525.94|523.14|525.6|522.8|0
1656558860000|2022-06-30 03:14:20|525.69|522.89|525.6|522.8|525.69|522.89|525.6|522.8|0
1656558870000|2022-06-30 03:14:30|525.43|522.63|525.52|522.72|525.6|522.8|525.43|522.63|0
1656558880000|2022-06-30 03:14:40|525.6|522.8|525.77|522.97|525.77|522.97|525.6|522.8|0
1656558890000|2022-06-30 03:14:50|525.94|523.14|525.77|522.97|525.94|523.14|525.77|522.97|0
1656558900000|2022-06-30 03:15:00|525.94|523.14|525.94|523.14|525.94|523.14|525.77|522.97|0
1656558910000|2022-06-30 03:15:10|525.77|522.97|525.94|523.14|525.94|523.14|525.6|522.8|0
1656558920000|2022-06-30 03:15:20|525.69|522.89|525.77|522.97|525.77|522.97|525.69|522.89|0
1656558930000|2022-06-30 03:15:30|525.69|522.89|525.69|522.89|525.77|522.97|525.69|522.89|0
1656558940000|2022-06-30 03:15:40|525.6|522.8|525.69|522.89|525.69|522.89|525.6|522.8|0
1656558950000|2022-06-30 03:15:50|525.6|522.8|525.43|522.63|525.6|522.8|525.43|522.63|0
1656558960000|2022-06-30 03:16:00|525.26|522.46|525.43|522.63|525.43|522.63|525.26|522.46|0
1656558970000|2022-06-30 03:16:10|525.26|522.46|524.92|522.12|525.26|522.46|524.92|522.12|0
1656558980000|2022-06-30 03:16:20|525.01|522.21|524.92|522.12|525.01|522.21|524.92|522.12|0
1656558990000|2022-06-30 03:16:30|525.01|522.21|525.26|522.46|525.26|522.46|525.01|522.21|0
1656559000000|2022-06-30 03:16:40|525.43|522.63|525.77|522.97|525.77|522.97|525.43|522.63|0
1656559020000|2022-06-30 03:17:00|525.6|522.8|525.6|522.8|525.69|522.89|525.6|522.8|0
1656559030000|2022-06-30 03:17:10|525.69|522.89|525.77|522.97|525.77|522.97|525.69|522.89|0
1656559040000|2022-06-30 03:17:20|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1656559050000|2022-06-30 03:17:30|526.03|523.23|526.03|523.23|526.03|523.23|526.03|523.23|0
1656559060000|2022-06-30 03:17:40|525.94|523.14|525.77|522.97|525.94|523.14|525.77|522.97|0
1656559070000|2022-06-30 03:17:50|525.6|522.8|525.86|523.06|525.86|523.06|525.6|522.8|0
1656559080000|2022-06-30 03:18:00|525.94|523.14|526.11|523.31|526.11|523.31|525.94|523.14|0
1656559090000|2022-06-30 03:18:10|525.94|523.14|526.28|523.48|526.28|523.48|525.94|523.14|0
1656559100000|2022-06-30 03:18:20|526.45|523.65|526.2|523.4|526.45|523.65|526.11|523.31|0
1656559110000|2022-06-30 03:18:30|526.28|523.48|526.28|523.48|526.28|523.48|526.11|523.31|0
1656559120000|2022-06-30 03:18:40|526.2|523.4|526.28|523.48|526.28|523.48|526.2|523.4|0
1656559130000|2022-06-30 03:18:50|526.2|523.4|526.28|523.48|526.28|523.48|526.2|523.4|0
1656559140000|2022-06-30 03:19:00|526.2|523.4|526.2|523.4|526.2|523.4|526.11|523.31|0
1656559150000|2022-06-30 03:19:10|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1656559160000|2022-06-30 03:19:20|526.28|523.48|526.11|523.31|526.28|523.48|526.11|523.31|0
1656559170000|2022-06-30 03:19:30|526.03|523.23|526.03|523.23|526.03|523.23|526.03|523.23|0
1656559180000|2022-06-30 03:19:40|526.11|523.31|526.2|523.4|526.2|523.4|526.11|523.31|0
1656559190000|2022-06-30 03:19:50|526.11|523.31|525.77|522.97|526.11|523.31|525.77|522.97|0
1656559200000|2022-06-30 03:20:00|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1656559210000|2022-06-30 03:20:10|525.77|522.97|525.94|523.14|525.94|523.14|525.77|522.97|0
1656559220000|2022-06-30 03:20:20|525.77|522.97|525.69|522.89|525.77|522.97|525.69|522.89|0
1656559230000|2022-06-30 03:20:30|525.77|522.97|525.94|523.14|525.94|523.14|525.77|522.97|0
1656559240000|2022-06-30 03:20:40|525.86|523.06|525.86|523.06|525.86|523.06|525.86|523.06|0
1656559250000|2022-06-30 03:20:50|525.94|523.14|525.94|523.14|525.94|523.14|525.86|523.06|0
1656559260000|2022-06-30 03:21:00|525.86|523.06|525.94|523.14|525.94|523.14|525.86|523.06|0
1656559280000|2022-06-30 03:21:20|525.77|522.97|525.94|523.14|525.94|523.14|525.77|522.97|0
1656559290000|2022-06-30 03:21:30|525.86|523.06|525.94|523.14|525.94|523.14|525.77|522.97|0
1656559300000|2022-06-30 03:21:40|526.11|523.31|526.03|523.23|526.11|523.31|526.03|523.23|0
1656559310000|2022-06-30 03:21:50|526.11|523.31|526.2|523.4|526.2|523.4|526.11|523.31|0
1656559320000|2022-06-30 03:22:00|526.11|523.31|525.86|523.06|526.11|523.31|525.86|523.06|0
1656559330000|2022-06-30 03:22:10|525.94|523.14|525.77|522.97|525.94|523.14|525.77|522.97|0
1656559340000|2022-06-30 03:22:20|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656559350000|2022-06-30 03:22:30|525.43|522.63|525.6|522.8|525.6|522.8|525.43|522.63|0
1656559360000|2022-06-30 03:22:40|525.43|522.63|525.6|522.8|525.6|522.8|525.43|522.63|0
1656559370000|2022-06-30 03:22:50|525.52|522.72|525.43|522.63|525.52|522.72|525.43|522.63|0
1656559380000|2022-06-30 03:23:00|525.6|522.8|525.43|522.63|525.6|522.8|525.43|522.63|0
1656559420000|2022-06-30 03:23:40|525.6|522.8|525.77|522.97|525.77|522.97|525.6|522.8|0
1656559430000|2022-06-30 03:23:50|525.69|522.89|525.6|522.8|525.69|522.89|525.6|522.8|0
1656559440000|2022-06-30 03:24:00|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656559470000|2022-06-30 03:24:30|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656559480000|2022-06-30 03:24:40|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656559490000|2022-06-30 03:24:50|525.6|522.8|525.43|522.63|525.6|522.8|525.43|522.63|0
1656559500000|2022-06-30 03:25:00|525.6|522.8|525.6|522.8|525.77|522.97|525.6|522.8|0
1656559510000|2022-06-30 03:25:10|525.43|522.63|525.51|522.71|525.51|522.71|525.43|522.63|0
1656559520000|2022-06-30 03:25:20|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656559540000|2022-06-30 03:25:40|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656559550000|2022-06-30 03:25:50|525.51|522.71|525.51|522.71|525.6|522.8|525.51|522.71|0
1656559560000|2022-06-30 03:26:00|525.6|522.8|525.68|522.88|525.77|522.97|525.6|522.8|0
1656559570000|2022-06-30 03:26:10|525.51|522.71|525.51|522.71|525.51|522.71|525.43|522.63|0
1656559580000|2022-06-30 03:26:20|525.43|522.63|525.6|522.8|525.6|522.8|525.43|522.63|0
1656559590000|2022-06-30 03:26:30|525.77|522.97|525.6|522.8|525.77|522.97|525.6|522.8|0
1656559600000|2022-06-30 03:26:40|525.51|522.71|525.43|522.63|525.51|522.71|525.43|522.63|0
1656559620000|2022-06-30 03:27:00|525.6|522.8|525.6|522.8|525.68|522.88|525.6|522.8|0
1656559650000|2022-06-30 03:27:30|525.43|522.63|525.43|522.63|525.43|522.63|525.43|522.63|0
1656559670000|2022-06-30 03:27:50|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1656559680000|2022-06-30 03:28:00|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656559690000|2022-06-30 03:28:10|525.68|522.88|525.6|522.8|525.68|522.88|525.6|522.8|0
1656559720000|2022-06-30 03:28:40|525.77|522.97|525.77|522.97|525.77|522.97|525.77|522.97|0
1656559730000|2022-06-30 03:28:50|525.68|522.88|525.77|522.97|525.77|522.97|525.6|522.8|0
1656559740000|2022-06-30 03:29:00|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1656559750000|2022-06-30 03:29:10|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1656559760000|2022-06-30 03:29:20|525.94|523.14|525.77|522.97|525.94|523.14|525.77|522.97|0
1656559770000|2022-06-30 03:29:30|525.59|522.79|525.59|522.79|525.59|522.79|525.59|522.79|0
1656559800000|2022-06-30 03:30:00|525.94|523.14|525.94|523.14|525.94|523.14|525.77|522.97|0
1656559810000|2022-06-30 03:30:10|525.68|522.88|525.85|523.05|525.94|523.14|525.68|522.88|0
1656559820000|2022-06-30 03:30:20|525.76|522.96|525.59|522.79|525.76|522.96|525.59|522.79|0
1656559830000|2022-06-30 03:30:30|525.42|522.62|525.59|522.79|525.59|522.79|525.42|522.62|0
1656559840000|2022-06-30 03:30:40|525.42|522.62|525.59|522.79|525.59|522.79|525.42|522.62|0
1656559850000|2022-06-30 03:30:50|525.76|522.96|525.76|522.96|525.76|522.96|525.76|522.96|0
1656559860000|2022-06-30 03:31:00|525.94|523.14|525.94|523.14|525.94|523.14|525.94|523.14|0
1656559870000|2022-06-30 03:31:10|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1656559900000|2022-06-30 03:31:40|526.28|523.48|526.28|523.48|526.28|523.48|526.11|523.31|0
1656559930000|2022-06-30 03:32:10|526.11|523.31|526.62|523.82|526.62|523.82|526.11|523.31|0
1656559940000|2022-06-30 03:32:20|526.79|523.99|526.62|523.82|526.79|523.99|526.62|523.82|0
1656559960000|2022-06-30 03:32:40|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1656559970000|2022-06-30 03:32:50|526.28|523.48|526.28|523.48|526.36|523.56|526.28|523.48|0
1656559990000|2022-06-30 03:33:10|526.36|523.56|526.1|523.3|526.45|523.65|526.1|523.3|0
1656560000000|2022-06-30 03:33:20|526.02|523.22|526.1|523.3|526.1|523.3|526.02|523.22|0
1656560020000|2022-06-30 03:33:40|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1656560050000|2022-06-30 03:34:10|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1656560060000|2022-06-30 03:34:20|526.62|523.82|526.79|523.99|526.79|523.99|526.62|523.82|0
1656560080000|2022-06-30 03:34:40|527.13|524.33|527.13|524.33|527.13|524.33|527.13|524.33|0
1656560090000|2022-06-30 03:34:50|526.79|523.99|526.79|523.99|526.79|523.99|526.79|523.99|0
1656560100000|2022-06-30 03:35:00|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1656560110000|2022-06-30 03:35:10|526.7|523.9|526.53|523.73|526.7|523.9|526.44|523.64|0
1656560120000|2022-06-30 03:35:20|526.62|523.82|527.04|524.24|527.04|524.24|526.44|523.64|0
1656560130000|2022-06-30 03:35:30|526.96|524.16|526.96|524.16|526.96|524.16|526.96|524.16|0
1656560140000|2022-06-30 03:35:40|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1656560150000|2022-06-30 03:35:50|526.7|523.9|526.7|523.9|526.7|523.9|526.7|523.9|0
1656560160000|2022-06-30 03:36:00|526.61|523.81|526.79|523.99|526.79|523.99|526.61|523.81|0
1656560170000|2022-06-30 03:36:10|526.96|524.16|527.04|524.24|527.04|524.24|526.96|524.16|0
1656560180000|2022-06-30 03:36:20|526.96|524.16|527.13|524.33|527.13|524.33|526.96|524.16|0
1656560190000|2022-06-30 03:36:30|526.96|524.16|526.96|524.16|526.96|524.16|526.96|524.16|0
1656560200000|2022-06-30 03:36:40|527.13|524.33|527.13|524.33|527.13|524.33|527.04|524.24|0
1656560210000|2022-06-30 03:36:50|526.96|524.16|526.96|524.16|526.96|524.16|526.96|524.16|0
1656560220000|2022-06-30 03:37:00|527.04|524.24|527.21|524.41|527.21|524.41|527.04|524.24|0
1656560230000|2022-06-30 03:37:10|527.3|524.5|527.47|524.67|527.47|524.67|527.3|524.5|0
1656560240000|2022-06-30 03:37:20|527.39|524.59|527.3|524.5|527.39|524.59|527.3|524.5|0
1656560250000|2022-06-30 03:37:30|527.47|524.67|527.47|524.67|527.47|524.67|527.47|524.67|0
1656560260000|2022-06-30 03:37:40|527.64|524.84|527.3|524.5|527.64|524.84|527.3|524.5|0
1656560270000|2022-06-30 03:37:50|527.47|524.67|527.3|524.5|527.47|524.67|527.3|524.5|0
1656560280000|2022-06-30 03:38:00|527.47|524.67|527.64|524.84|527.64|524.84|527.47|524.67|0
1656560290000|2022-06-30 03:38:10|527.56|524.76|527.47|524.67|527.64|524.84|527.47|524.67|0
1656560300000|2022-06-30 03:38:20|527.3|524.5|527.3|524.5|527.47|524.67|527.3|524.5|0
1656560310000|2022-06-30 03:38:30|527.21|524.41|527.3|524.5|527.3|524.5|527.13|524.33|0
1656560320000|2022-06-30 03:38:40|527.47|524.67|527.81|525.01|527.81|525.01|527.47|524.67|0
1656560330000|2022-06-30 03:38:50|527.64|524.84|527.64|524.84|527.64|524.84|527.64|524.84|0
1656560340000|2022-06-30 03:39:00|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1656560350000|2022-06-30 03:39:10|527.73|524.93|527.81|525.01|527.81|525.01|527.64|524.84|0
1656560360000|2022-06-30 03:39:20|527.64|524.84|527.64|524.84|527.64|524.84|527.64|524.84|0
1656560370000|2022-06-30 03:39:30|527.47|524.67|527.47|524.67|527.64|524.84|527.47|524.67|0
1656560380000|2022-06-30 03:39:40|527.56|524.76|527.56|524.76|527.56|524.76|527.47|524.67|0
1656560390000|2022-06-30 03:39:50|527.3|524.5|527.47|524.67|527.64|524.84|527.3|524.5|0
1656560400000|2022-06-30 03:40:00|527.56|524.76|527.64|524.84|527.64|524.84|527.47|524.67|0
1656560410000|2022-06-30 03:40:10|527.47|524.67|527.47|524.67|527.47|524.67|527.47|524.67|0
1656560420000|2022-06-30 03:40:20|527.38|524.58|527.3|524.5|527.38|524.58|527.3|524.5|0
1656560430000|2022-06-30 03:40:30|527.47|524.67|527.64|524.84|527.64|524.84|527.47|524.67|0
1656560440000|2022-06-30 03:40:40|527.55|524.75|527.47|524.67|527.55|524.75|527.47|524.67|0
1656560450000|2022-06-30 03:40:50|527.38|524.58|527.3|524.5|527.38|524.58|527.3|524.5|0
1656560460000|2022-06-30 03:41:00|527.47|524.67|527.3|524.5|527.47|524.67|527.3|524.5|0
1656560470000|2022-06-30 03:41:10|527.12|524.32|527.12|524.32|527.12|524.32|527.12|524.32|0
1656560480000|2022-06-30 03:41:20|527.04|524.24|527.12|524.32|527.12|524.32|527.04|524.24|0
1656560490000|2022-06-30 03:41:30|527.04|524.24|527.47|524.67|527.47|524.67|526.95|524.15|0
1656560520000|2022-06-30 03:42:00|527.64|524.84|527.81|525.01|527.81|525.01|527.64|524.84|0
1656560530000|2022-06-30 03:42:10|527.98|525.18|527.98|525.18|527.98|525.18|527.98|525.18|0
1656560540000|2022-06-30 03:42:20|527.81|525.01|527.64|524.84|527.81|525.01|527.64|524.84|0
1656560550000|2022-06-30 03:42:30|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1656560560000|2022-06-30 03:42:40|527.55|524.75|527.55|524.75|527.55|524.75|527.55|524.75|0
1656560570000|2022-06-30 03:42:50|527.47|524.67|527.47|524.67|527.55|524.75|527.47|524.67|0
1656560580000|2022-06-30 03:43:00|527.64|524.84|527.98|525.18|527.98|525.18|527.64|524.84|0
1656560590000|2022-06-30 03:43:10|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1656560600000|2022-06-30 03:43:20|527.64|524.84|527.81|525.01|527.81|525.01|527.64|524.84|0
1656560610000|2022-06-30 03:43:30|527.64|524.84|527.81|525.01|527.81|525.01|527.64|524.84|0
1656560630000|2022-06-30 03:43:50|527.72|524.92|527.64|524.84|527.72|524.92|527.64|524.84|0
1656560640000|2022-06-30 03:44:00|527.47|524.67|527.64|524.84|527.64|524.84|527.47|524.67|0
1656560650000|2022-06-30 03:44:10|527.47|524.67|527.29|524.49|527.47|524.67|527.29|524.49|0
1656560670000|2022-06-30 03:44:30|527.64|524.84|527.64|524.84|527.64|524.84|527.64|524.84|0
1656560700000|2022-06-30 03:45:00|527.81|525.01|527.98|525.18|528.15|525.35|527.81|525.01|0
1656560710000|2022-06-30 03:45:10|527.64|524.84|527.46|524.66|527.64|524.84|527.46|524.66|0
1656560720000|2022-06-30 03:45:20|527.64|524.84|527.81|525.01|527.81|525.01|527.64|524.84|0
1656560730000|2022-06-30 03:45:30|527.72|524.92|527.72|524.92|527.72|524.92|527.64|524.84|0
1656560740000|2022-06-30 03:45:40|527.98|525.18|527.81|525.01|527.98|525.18|527.81|525.01|0
1656560750000|2022-06-30 03:45:50|527.98|525.18|527.98|525.18|527.98|525.18|527.98|525.18|0
1656560770000|2022-06-30 03:46:10|528.15|525.35|528.15|525.35|528.15|525.35|528.07|525.27|0
1656560780000|2022-06-30 03:46:20|527.98|525.18|527.98|525.18|527.98|525.18|527.98|525.18|0
1656560800000|2022-06-30 03:46:40|527.81|525.01|527.81|525.01|527.98|525.18|527.81|525.01|0
1656560810000|2022-06-30 03:46:50|527.98|525.18|528.15|525.35|528.15|525.35|527.98|525.18|0
1656560820000|2022-06-30 03:47:00|528.32|525.52|528.32|525.52|528.32|525.52|528.32|525.52|0
1656560840000|2022-06-30 03:47:20|528.24|525.44|528.32|525.52|528.32|525.52|528.24|525.44|0
1656560850000|2022-06-30 03:47:30|528.24|525.44|528.15|525.35|528.24|525.44|528.15|525.35|0
1656560860000|2022-06-30 03:47:40|528.32|525.52|528.49|525.69|528.49|525.69|528.32|525.52|0
1656560870000|2022-06-30 03:47:50|528.66|525.86|529.17|526.37|529.17|526.37|528.66|525.86|0
1656560880000|2022-06-30 03:48:00|529|526.2|529.17|526.37|529.17|526.37|529|526.2|0
1656560890000|2022-06-30 03:48:10|528.83|526.03|529.17|526.37|529.34|526.54|528.83|526.03|0
1656560900000|2022-06-30 03:48:20|529.34|526.54|529.17|526.37|529.34|526.54|529.17|526.37|0
1656560910000|2022-06-30 03:48:30|529.09|526.29|529.09|526.29|529.09|526.29|529.09|526.29|0
1656560920000|2022-06-30 03:48:40|529.17|526.37|529.34|526.54|529.34|526.54|529.17|526.37|0
1656560930000|2022-06-30 03:48:50|529.68|526.88|529.51|526.71|529.68|526.88|529.34|526.54|0
1656560940000|2022-06-30 03:49:00|529.68|526.88|529.68|526.88|529.68|526.88|529.68|526.88|0
1656560950000|2022-06-30 03:49:10|529.51|526.71|529.51|526.71|529.51|526.71|529.51|526.71|0
1656560970000|2022-06-30 03:49:30|529.6|526.8|529.34|526.54|529.6|526.8|529.34|526.54|0
1656560980000|2022-06-30 03:49:40|529.51|526.71|529.34|526.54|529.51|526.71|529.34|526.54|0
1656561000000|2022-06-30 03:50:00|529.17|526.37|529.17|526.37|529.17|526.37|529.17|526.37|0
1656561010000|2022-06-30 03:50:10|529.09|526.29|529|526.2|529.09|526.29|529|526.2|0
1656561020000|2022-06-30 03:50:20|529.09|526.29|529|526.2|529.17|526.37|529|526.2|0
1656561030000|2022-06-30 03:50:30|529.17|526.37|529|526.2|529.17|526.37|529|526.2|0
1656561040000|2022-06-30 03:50:40|529.17|526.37|529.17|526.37|529.17|526.37|529.17|526.37|0
1656561050000|2022-06-30 03:50:50|529|526.2|529.09|526.29|529.09|526.29|529|526.2|0
1656561060000|2022-06-30 03:51:00|529|526.2|529|526.2|529|526.2|529|526.2|0
1656561070000|2022-06-30 03:51:10|529.09|526.29|529|526.2|529.09|526.29|529|526.2|0
1656561080000|2022-06-30 03:51:20|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1656561090000|2022-06-30 03:51:30|528.75|525.95|528.75|525.95|528.75|525.95|528.75|525.95|0
1656561100000|2022-06-30 03:51:40|528.66|525.86|528.83|526.03|529|526.2|528.66|525.86|0
1656561110000|2022-06-30 03:51:50|528.75|525.95|528.83|526.03|528.83|526.03|528.75|525.95|0
1656561120000|2022-06-30 03:52:00|529.09|526.29|529.17|526.37|529.17|526.37|529.09|526.29|0
1656561130000|2022-06-30 03:52:10|529.09|526.29|529.17|526.37|529.17|526.37|529|526.2|0
1656561140000|2022-06-30 03:52:20|529.09|526.29|529|526.2|529.09|526.29|529|526.2|0
1656561150000|2022-06-30 03:52:30|528.75|525.95|528.66|525.86|528.83|526.03|528.66|525.86|0
1656561160000|2022-06-30 03:52:40|528.83|526.03|528.75|525.95|528.83|526.03|528.75|525.95|0
1656561170000|2022-06-30 03:52:50|528.66|525.86|529.17|526.37|529.17|526.37|528.66|525.86|0
1656561180000|2022-06-30 03:53:00|529|526.2|529|526.2|529|526.2|529|526.2|0
1656561190000|2022-06-30 03:53:10|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1656561210000|2022-06-30 03:53:30|529|526.2|529|526.2|529|526.2|529|526.2|0
1656561220000|2022-06-30 03:53:40|529.17|526.37|529|526.2|529.17|526.37|529|526.2|0
1656561230000|2022-06-30 03:53:50|529.17|526.37|529.17|526.37|529.17|526.37|529.17|526.37|0
1656561240000|2022-06-30 03:54:00|529.09|526.29|529.17|526.37|529.17|526.37|529.09|526.29|0
1656561250000|2022-06-30 03:54:10|529.09|526.29|529.17|526.37|529.17|526.37|529.09|526.29|0
1656561260000|2022-06-30 03:54:20|529|526.2|529.17|526.37|529.17|526.37|529|526.2|0
1656561270000|2022-06-30 03:54:30|529.09|526.29|529.17|526.37|529.17|526.37|529.09|526.29|0
1656561280000|2022-06-30 03:54:40|529.09|526.29|529|526.2|529.09|526.29|528.92|526.12|0
1656561290000|2022-06-30 03:54:50|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1656561300000|2022-06-30 03:55:00|528.92|526.12|528.83|526.03|528.92|526.12|528.83|526.03|0
1656561310000|2022-06-30 03:55:10|528.75|525.95|529.17|526.37|529.17|526.37|528.75|525.95|0
1656561320000|2022-06-30 03:55:20|529.09|526.29|529|526.2|529.17|526.37|529|526.2|0
1656561330000|2022-06-30 03:55:30|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1656561340000|2022-06-30 03:55:40|529|526.2|529|526.2|529|526.2|529|526.2|0
1656561360000|2022-06-30 03:56:00|528.83|526.03|528.83|526.03|528.83|526.03|528.83|526.03|0
1656561380000|2022-06-30 03:56:20|528.92|526.12|528.92|526.12|528.92|526.12|528.92|526.12|0
1656561390000|2022-06-30 03:56:30|528.83|526.03|528.83|526.03|528.83|526.03|528.74|525.94|0
1656561400000|2022-06-30 03:56:40|529|526.2|528.83|526.03|529|526.2|528.83|526.03|0
1656561410000|2022-06-30 03:56:50|528.66|525.86|528.83|526.03|528.83|526.03|528.66|525.86|0
1656561420000|2022-06-30 03:57:00|528.66|525.86|528.66|525.86|528.83|526.03|528.66|525.86|0
1656561430000|2022-06-30 03:57:10|528.57|525.77|528.66|525.86|528.66|525.86|528.57|525.77|0
1656561440000|2022-06-30 03:57:20|528.49|525.69|528.74|525.94|528.74|525.94|528.49|525.69|0
1656561450000|2022-06-30 03:57:30|528.66|525.86|528.66|525.86|528.66|525.86|528.57|525.77|0
1656561470000|2022-06-30 03:57:50|528.57|525.77|528.57|525.77|528.57|525.77|528.48|525.68|0
1656561480000|2022-06-30 03:58:00|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1656561490000|2022-06-30 03:58:10|528.31|525.51|528.31|525.51|528.48|525.68|528.31|525.51|0
1656561500000|2022-06-30 03:58:20|528.14|525.34|528.31|525.51|528.31|525.51|528.14|525.34|0
1656561510000|2022-06-30 03:58:30|528.23|525.43|528.31|525.51|528.31|525.51|528.14|525.34|0
1656561520000|2022-06-30 03:58:40|528.4|525.6|528.48|525.68|528.48|525.68|528.4|525.6|0
1656561540000|2022-06-30 03:59:00|528.23|525.43|528.48|525.68|528.48|525.68|528.23|525.43|0
1656561550000|2022-06-30 03:59:10|528.66|525.86|528.57|525.77|528.66|525.86|528.57|525.77|0
1656561560000|2022-06-30 03:59:20|528.66|525.86|528.66|525.86|528.66|525.86|528.48|525.68|0
1656561570000|2022-06-30 03:59:30|528.83|526.03|528.66|525.86|528.83|526.03|528.66|525.86|0
1656561580000|2022-06-30 03:59:40|528.83|526.03|528.74|525.94|528.83|526.03|528.74|525.94|0
1656561590000|2022-06-30 03:59:50|528.83|526.03|528.66|525.86|528.83|526.03|528.66|525.86|0
1656561600000|2022-06-30 04:00:00|528.65|525.85|528.83|526.03|528.83|526.03|528.65|525.85|0
1656561630000|2022-06-30 04:00:30|529|526.2|528.48|525.68|529|526.2|528.48|525.68|0
1656561640000|2022-06-30 04:00:40|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1656561650000|2022-06-30 04:00:50|528.4|525.6|528.31|525.51|528.4|525.6|528.31|525.51|0
1656561660000|2022-06-30 04:01:00|528.23|525.43|528.31|525.51|528.31|525.51|528.23|525.43|0
1656561670000|2022-06-30 04:01:10|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656561680000|2022-06-30 04:01:20|528.23|525.43|528.14|525.34|528.23|525.43|528.14|525.34|0
1656561690000|2022-06-30 04:01:30|527.97|525.17|528.14|525.34|528.14|525.34|527.97|525.17|0
1656561700000|2022-06-30 04:01:40|527.97|525.17|527.97|525.17|527.97|525.17|527.97|525.17|0
1656561710000|2022-06-30 04:01:50|528.06|525.26|528.14|525.34|528.14|525.34|528.06|525.26|0
1656561730000|2022-06-30 04:02:10|528.31|525.51|528.48|525.68|528.65|525.85|528.31|525.51|0
1656561740000|2022-06-30 04:02:20|528.65|525.85|528.65|525.85|528.65|525.85|528.65|525.85|0
1656561760000|2022-06-30 04:02:40|528.4|525.6|528.4|525.6|528.4|525.6|528.4|525.6|0
1656561770000|2022-06-30 04:02:50|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1656561780000|2022-06-30 04:03:00|528.4|525.6|528.65|525.85|528.65|525.85|528.4|525.6|0
1656561790000|2022-06-30 04:03:10|528.82|526.02|529.08|526.28|529.08|526.28|528.82|526.02|0
1656561800000|2022-06-30 04:03:20|529|526.2|529.17|526.37|529.17|526.37|529|526.2|0
1656561810000|2022-06-30 04:03:30|529.34|526.54|529.34|526.54|529.34|526.54|529.34|526.54|0
1656561820000|2022-06-30 04:03:40|529.51|526.71|529.51|526.71|529.51|526.71|529.51|526.71|0
1656561830000|2022-06-30 04:03:50|529.43|526.63|529.51|526.71|529.51|526.71|529.43|526.63|0
1656561840000|2022-06-30 04:04:00|529.34|526.54|529.34|526.54|529.34|526.54|529.34|526.54|0
1656561850000|2022-06-30 04:04:10|529.17|526.37|528.91|526.11|529.17|526.37|528.91|526.11|0
1656561860000|2022-06-30 04:04:20|528.82|526.02|528.65|525.85|528.82|526.02|528.65|525.85|0
1656561870000|2022-06-30 04:04:30|528.82|526.02|529.17|526.37|529.17|526.37|528.82|526.02|0
1656561880000|2022-06-30 04:04:40|529|526.2|529|526.2|529.08|526.28|529|526.2|0
1656561900000|2022-06-30 04:05:00|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1656561910000|2022-06-30 04:05:10|528.91|526.11|528.82|526.02|528.91|526.11|528.82|526.02|0
1656561920000|2022-06-30 04:05:20|529.17|526.37|529|526.2|529.17|526.37|529|526.2|0
1656561930000|2022-06-30 04:05:30|529.08|526.28|528.99|526.19|529.08|526.28|528.99|526.19|0
1656561960000|2022-06-30 04:06:00|528.57|525.77|528.48|525.68|528.57|525.77|528.48|525.68|0
1656561970000|2022-06-30 04:06:10|528.74|525.94|528.48|525.68|528.74|525.94|528.48|525.68|0
1656561980000|2022-06-30 04:06:20|528.4|525.6|528.31|525.51|528.4|525.6|528.31|525.51|0
1656561990000|2022-06-30 04:06:30|528.57|525.77|528.4|525.6|528.57|525.77|528.4|525.6|0
1656562000000|2022-06-30 04:06:40|528.31|525.51|528.31|525.51|528.4|525.6|528.31|525.51|0
1656562010000|2022-06-30 04:06:50|528.4|525.6|528.82|526.02|528.82|526.02|528.31|525.51|0
1656562020000|2022-06-30 04:07:00|528.65|525.85|528.65|525.85|528.65|525.85|528.65|525.85|0
1656562030000|2022-06-30 04:07:10|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1656562040000|2022-06-30 04:07:20|528.91|526.11|528.99|526.19|528.99|526.19|528.91|526.11|0
1656562060000|2022-06-30 04:07:40|528.82|526.02|528.91|526.11|528.99|526.19|528.82|526.02|0
1656562070000|2022-06-30 04:07:50|528.99|526.19|528.99|526.19|528.99|526.19|528.99|526.19|0
1656562080000|2022-06-30 04:08:00|528.82|526.02|528.82|526.02|528.82|526.02|528.82|526.02|0
1656562090000|2022-06-30 04:08:10|528.65|525.85|528.65|525.85|528.82|526.02|528.65|525.85|0
1656562100000|2022-06-30 04:08:20|528.74|525.94|528.82|526.02|528.82|526.02|528.48|525.68|0
1656562110000|2022-06-30 04:08:30|528.74|525.94|528.91|526.11|528.99|526.19|528.74|525.94|0
1656562120000|2022-06-30 04:08:40|528.99|526.19|528.82|526.02|528.99|526.19|528.82|526.02|0
1656562150000|2022-06-30 04:09:10|528.74|525.94|528.74|525.94|528.82|526.02|528.74|525.94|0
1656562160000|2022-06-30 04:09:20|528.82|526.02|528.82|526.02|528.82|526.02|528.74|525.94|0
1656562180000|2022-06-30 04:09:40|528.99|526.19|528.99|526.19|528.99|526.19|528.99|526.19|0
1656562190000|2022-06-30 04:09:50|529.16|526.36|529.16|526.36|529.16|526.36|529.08|526.28|0
1656562200000|2022-06-30 04:10:00|529.25|526.45|529.51|526.71|529.51|526.71|529.25|526.45|0
1656562210000|2022-06-30 04:10:10|529.34|526.54|529.34|526.54|529.34|526.54|529.34|526.54|0
1656562220000|2022-06-30 04:10:20|529.16|526.36|529.16|526.36|529.16|526.36|529.16|526.36|0
1656562230000|2022-06-30 04:10:30|529.25|526.45|529.25|526.45|529.25|526.45|529.25|526.45|0
1656562240000|2022-06-30 04:10:40|529.16|526.36|529.16|526.36|529.16|526.36|529.16|526.36|0
1656562250000|2022-06-30 04:10:50|528.99|526.19|528.99|526.19|528.99|526.19|528.99|526.19|0
1656562260000|2022-06-30 04:11:00|529.08|526.28|528.99|526.19|529.08|526.28|528.91|526.11|0
1656562270000|2022-06-30 04:11:10|529.16|526.36|529.16|526.36|529.16|526.36|529.16|526.36|0
1656562280000|2022-06-30 04:11:20|529.08|526.28|528.99|526.19|529.08|526.28|528.99|526.19|0
1656562290000|2022-06-30 04:11:30|529.16|526.36|529.16|526.36|529.16|526.36|529.16|526.36|0
1656562300000|2022-06-30 04:11:40|528.99|526.19|529.16|526.36|529.16|526.36|528.99|526.19|0
1656562320000|2022-06-30 04:12:00|529.08|526.28|528.99|526.19|529.08|526.28|528.99|526.19|0
1656562330000|2022-06-30 04:12:10|528.82|526.02|528.65|525.85|528.82|526.02|528.65|525.85|0
1656562340000|2022-06-30 04:12:20|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1656562350000|2022-06-30 04:12:30|528.14|525.34|528.4|525.6|528.4|525.6|528.14|525.34|0
1656562360000|2022-06-30 04:12:40|528.48|525.68|528.31|525.51|528.48|525.68|528.31|525.51|0
1656562370000|2022-06-30 04:12:50|528.14|525.34|528.14|525.34|528.31|525.51|528.14|525.34|0
1656562380000|2022-06-30 04:13:00|527.97|525.17|528.06|525.26|528.06|525.26|527.97|525.17|0
1656562400000|2022-06-30 04:13:20|528.14|525.34|528.06|525.26|528.14|525.34|527.97|525.17|0
1656562410000|2022-06-30 04:13:30|528.14|525.34|528.23|525.43|528.23|525.43|528.14|525.34|0
1656562420000|2022-06-30 04:13:40|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1656562430000|2022-06-30 04:13:50|528.23|525.43|528.23|525.43|528.23|525.43|528.23|525.43|0
1656562440000|2022-06-30 04:14:00|528.31|525.51|528.31|525.51|528.31|525.51|528.23|525.43|0
1656562460000|2022-06-30 04:14:20|528.4|525.6|528.31|525.51|528.48|525.68|528.31|525.51|0
1656562470000|2022-06-30 04:14:30|528.48|525.68|528.31|525.51|528.48|525.68|528.31|525.51|0
1656562500000|2022-06-30 04:15:00|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656562510000|2022-06-30 04:15:10|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1656562530000|2022-06-30 04:15:30|528.48|525.68|528.48|525.68|528.48|525.68|528.48|525.68|0
1656562550000|2022-06-30 04:15:50|528.31|525.51|528.31|525.51|528.4|525.6|528.31|525.51|0
1656562570000|2022-06-30 04:16:10|528.23|525.43|528.23|525.43|528.23|525.43|528.23|525.43|0
1656562580000|2022-06-30 04:16:20|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1656562600000|2022-06-30 04:16:40|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656562610000|2022-06-30 04:16:50|528.23|525.43|528.14|525.34|528.23|525.43|528.14|525.34|0
1656562620000|2022-06-30 04:17:00|527.97|525.17|527.97|525.17|527.97|525.17|527.97|525.17|0
1656562630000|2022-06-30 04:17:10|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656562650000|2022-06-30 04:17:30|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1656562660000|2022-06-30 04:17:40|528.14|525.34|528.14|525.34|528.14|525.34|527.97|525.17|0
1656562680000|2022-06-30 04:18:00|528.05|525.25|527.97|525.17|528.05|525.25|527.97|525.17|0
1656562690000|2022-06-30 04:18:10|528.14|525.34|527.97|525.17|528.14|525.34|527.97|525.17|0
1656562700000|2022-06-30 04:18:20|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656562710000|2022-06-30 04:18:30|528.05|525.25|527.97|525.17|528.05|525.25|527.97|525.17|0
1656562720000|2022-06-30 04:18:40|527.88|525.08|527.97|525.17|527.97|525.17|527.88|525.08|0
1656562740000|2022-06-30 04:19:00|527.8|525|527.8|525|527.8|525|527.71|524.91|0
1656562750000|2022-06-30 04:19:10|527.97|525.17|527.97|525.17|527.97|525.17|527.97|525.17|0
1656562760000|2022-06-30 04:19:20|527.88|525.08|527.79|524.99|527.88|525.08|527.79|524.99|0
1656562780000|2022-06-30 04:19:40|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1656562790000|2022-06-30 04:19:50|527.54|524.74|527.45|524.65|527.54|524.74|527.45|524.65|0
1656562800000|2022-06-30 04:20:00|527.62|524.82|527.62|524.82|527.62|524.82|527.62|524.82|0
1656562810000|2022-06-30 04:20:10|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1656562830000|2022-06-30 04:20:30|527.62|524.82|527.71|524.91|527.71|524.91|527.62|524.82|0
1656562840000|2022-06-30 04:20:40|527.79|524.99|527.88|525.08|527.88|525.08|527.79|524.99|0
1656562850000|2022-06-30 04:20:50|527.97|525.17|527.97|525.17|527.97|525.17|527.97|525.17|0
1656562860000|2022-06-30 04:21:00|528.05|525.25|528.05|525.25|528.05|525.25|528.05|525.25|0
1656562870000|2022-06-30 04:21:10|528.14|525.34|527.97|525.17|528.14|525.34|527.97|525.17|0
1656562890000|2022-06-30 04:21:30|527.96|525.16|527.88|525.08|527.96|525.16|527.88|525.08|0
1656562900000|2022-06-30 04:21:40|527.96|525.16|527.96|525.16|527.96|525.16|527.96|525.16|0
1656562940000|2022-06-30 04:22:20|527.79|524.99|528.14|525.34|528.14|525.34|527.79|524.99|0
1656562950000|2022-06-30 04:22:30|528.05|525.25|528.48|525.68|528.48|525.68|528.05|525.25|0
1656562960000|2022-06-30 04:22:40|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1656562970000|2022-06-30 04:22:50|528.22|525.42|528.31|525.51|528.31|525.51|528.22|525.42|0
1656562980000|2022-06-30 04:23:00|528.22|525.42|527.96|525.16|528.22|525.42|527.96|525.16|0
1656562990000|2022-06-30 04:23:10|528.05|525.25|528.05|525.25|528.05|525.25|528.05|525.25|0
1656563000000|2022-06-30 04:23:20|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656563010000|2022-06-30 04:23:30|528.31|525.51|528.31|525.51|528.31|525.51|528.31|525.51|0
1656563020000|2022-06-30 04:23:40|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1656563030000|2022-06-30 04:23:50|528.13|525.33|528.05|525.25|528.13|525.33|528.05|525.25|0
1656563040000|2022-06-30 04:24:00|528.13|525.33|528.13|525.33|528.13|525.33|528.05|525.25|0
1656563060000|2022-06-30 04:24:20|527.96|525.16|528.13|525.33|528.13|525.33|527.96|525.16|0
1656563070000|2022-06-30 04:24:30|528.05|525.25|528.05|525.25|528.05|525.25|528.05|525.25|0
1656563080000|2022-06-30 04:24:40|527.96|525.16|528.05|525.25|528.13|525.33|527.96|525.16|0
1656563090000|2022-06-30 04:24:50|527.96|525.16|527.96|525.16|527.96|525.16|527.96|525.16|0
1656563150000|2022-06-30 04:25:50|528.05|525.25|527.96|525.16|528.05|525.25|527.96|525.16|0
1656563160000|2022-06-30 04:26:00|527.88|525.08|527.62|524.82|527.88|525.08|527.62|524.82|0
1656563190000|2022-06-30 04:26:30|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1656563200000|2022-06-30 04:26:40|527.96|525.16|527.88|525.08|527.96|525.16|527.88|525.08|0
1656563210000|2022-06-30 04:26:50|527.96|525.16|527.96|525.16|527.96|525.16|527.96|525.16|0
1656563230000|2022-06-30 04:27:10|528.13|525.33|527.96|525.16|528.13|525.33|527.96|525.16|0
1656563240000|2022-06-30 04:27:20|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1656563250000|2022-06-30 04:27:30|528.05|525.25|528.05|525.25|528.13|525.33|528.05|525.25|0
1656563260000|2022-06-30 04:27:40|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1656563290000|2022-06-30 04:28:10|528.22|525.42|528.13|525.33|528.22|525.42|528.13|525.33|0
1656563300000|2022-06-30 04:28:20|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1656563310000|2022-06-30 04:28:30|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1656563330000|2022-06-30 04:28:50|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1656563340000|2022-06-30 04:29:00|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1656563360000|2022-06-30 04:29:20|527.96|525.16|527.96|525.16|528.05|525.25|527.96|525.16|0
1656563380000|2022-06-30 04:29:40|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1656563420000|2022-06-30 04:30:20|528.22|525.42|528.13|525.33|528.3|525.5|528.13|525.33|0
1656563430000|2022-06-30 04:30:30|527.96|525.16|527.96|525.16|527.96|525.16|527.96|525.16|0
1656563440000|2022-06-30 04:30:40|527.79|524.99|527.96|525.16|527.96|525.16|527.79|524.99|0
1656563460000|2022-06-30 04:31:00|528.13|525.33|528.13|525.33|528.13|525.33|528.13|525.33|0
1656563480000|2022-06-30 04:31:20|527.96|525.16|528.13|525.33|528.13|525.33|527.96|525.16|0
1656563490000|2022-06-30 04:31:30|528.05|525.25|528.13|525.33|528.13|525.33|528.05|525.25|0
1656563500000|2022-06-30 04:31:40|527.79|524.99|527.88|525.08|527.88|525.08|527.79|524.99|0
1656563510000|2022-06-30 04:31:50|527.96|525.16|528.13|525.33|528.13|525.33|527.96|525.16|0
1656563520000|2022-06-30 04:32:00|528.05|525.25|528.13|525.33|528.13|525.33|528.05|525.25|0
1656563530000|2022-06-30 04:32:10|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1656563550000|2022-06-30 04:32:30|528.47|525.67|528.39|525.59|528.47|525.67|528.39|525.59|0
1656563560000|2022-06-30 04:32:40|528.3|525.5|528.3|525.5|528.3|525.5|528.3|525.5|0
1656563570000|2022-06-30 04:32:50|528.39|525.59|528.3|525.5|528.39|525.59|528.3|525.5|0
1656563580000|2022-06-30 04:33:00|528.47|525.67|528.56|525.76|528.56|525.76|528.47|525.67|0
1656563590000|2022-06-30 04:33:10|528.64|525.84|528.99|526.19|528.99|526.19|528.64|525.84|0
1656563600000|2022-06-30 04:33:20|529.16|526.36|528.99|526.19|529.16|526.36|528.99|526.19|0
1656563610000|2022-06-30 04:33:30|529.16|526.36|529.16|526.36|529.16|526.36|529.16|526.36|0
1656563640000|2022-06-30 04:34:00|528.99|526.19|528.99|526.19|528.99|526.19|528.99|526.19|0
1656563650000|2022-06-30 04:34:10|528.9|526.1|528.81|526.01|528.9|526.1|528.81|526.01|0
1656563670000|2022-06-30 04:34:30|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1656563680000|2022-06-30 04:34:40|528.47|525.67|528.47|525.67|528.56|525.76|528.47|525.67|0
1656563690000|2022-06-30 04:34:50|528.3|525.5|528.47|525.67|528.47|525.67|528.3|525.5|0
1656563700000|2022-06-30 04:35:00|528.56|525.76|528.3|525.5|528.64|525.84|528.3|525.5|0
1656563710000|2022-06-30 04:35:10|528.47|525.67|528.81|526.01|528.81|526.01|528.47|525.67|0
1656563730000|2022-06-30 04:35:30|528.9|526.1|528.9|526.1|528.99|526.19|528.9|526.1|0
1656563740000|2022-06-30 04:35:40|528.99|526.19|529.16|526.36|529.16|526.36|528.99|526.19|0
1656563750000|2022-06-30 04:35:50|529.33|526.53|528.99|526.19|529.33|526.53|528.99|526.19|0
1656563760000|2022-06-30 04:36:00|528.9|526.1|528.9|526.1|528.9|526.1|528.9|526.1|0
1656563770000|2022-06-30 04:36:10|529.16|526.36|529.07|526.27|529.16|526.36|529.07|526.27|0
1656563780000|2022-06-30 04:36:20|528.99|526.19|529.07|526.27|529.07|526.27|528.99|526.19|0
1656563790000|2022-06-30 04:36:30|529.16|526.36|529.16|526.36|529.24|526.44|529.16|526.36|0
1656563800000|2022-06-30 04:36:40|529.33|526.53|529.5|526.7|529.5|526.7|529.33|526.53|0
1656563810000|2022-06-30 04:36:50|529.33|526.53|529.33|526.53|529.33|526.53|529.33|526.53|0
1656563820000|2022-06-30 04:37:00|529.42|526.62|529.5|526.7|529.5|526.7|529.42|526.62|0
1656563830000|2022-06-30 04:37:10|529.42|526.62|529.67|526.87|529.67|526.87|529.33|526.53|0
1656563840000|2022-06-30 04:37:20|529.84|527.04|529.76|526.96|529.84|527.04|529.76|526.96|0
1656563850000|2022-06-30 04:37:30|529.67|526.87|529.67|526.87|529.67|526.87|529.67|526.87|0
1656563880000|2022-06-30 04:38:00|529.76|526.96|529.84|527.04|529.84|527.04|529.76|526.96|0
1656563900000|2022-06-30 04:38:20|529.93|527.13|530.01|527.21|530.01|527.21|529.84|527.04|0
1656563910000|2022-06-30 04:38:30|529.84|527.04|530.01|527.21|530.01|527.21|529.84|527.04|0
1656563920000|2022-06-30 04:38:40|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1656563930000|2022-06-30 04:38:50|530.01|527.21|529.93|527.13|530.01|527.21|529.93|527.13|0
1656563940000|2022-06-30 04:39:00|529.84|527.04|529.67|526.87|529.84|527.04|529.67|526.87|0
1656563950000|2022-06-30 04:39:10|529.59|526.79|529.5|526.7|529.59|526.79|529.5|526.7|0
1656563960000|2022-06-30 04:39:20|529.41|526.61|529.41|526.61|529.41|526.61|529.33|526.53|0
1656563970000|2022-06-30 04:39:30|529.33|526.53|529.41|526.61|529.41|526.61|529.33|526.53|0
1656563980000|2022-06-30 04:39:40|529.5|526.7|529.5|526.7|529.5|526.7|529.5|526.7|0
1656564000000|2022-06-30 04:40:00|529.41|526.61|529.33|526.53|529.41|526.61|529.24|526.44|0
1656564010000|2022-06-30 04:40:10|529.24|526.44|529.33|526.53|529.33|526.53|529.24|526.44|0
1656564020000|2022-06-30 04:40:20|529.41|526.61|529.5|526.7|529.5|526.7|529.33|526.53|0
1656564030000|2022-06-30 04:40:30|529.59|526.79|529.24|526.44|529.59|526.79|529.24|526.44|0
1656564040000|2022-06-30 04:40:40|529.15|526.35|529.07|526.27|529.15|526.35|529.07|526.27|0
1656564050000|2022-06-30 04:40:50|529.15|526.35|528.98|526.18|529.15|526.35|528.98|526.18|0
1656564060000|2022-06-30 04:41:00|529.07|526.27|528.98|526.18|529.07|526.27|528.98|526.18|0
1656564070000|2022-06-30 04:41:10|528.9|526.1|528.98|526.18|528.98|526.18|528.9|526.1|0
1656564080000|2022-06-30 04:41:20|529.15|526.35|529.33|526.53|529.33|526.53|529.15|526.35|0
1656564090000|2022-06-30 04:41:30|529.24|526.44|529.24|526.44|529.33|526.53|529.24|526.44|0
1656564100000|2022-06-30 04:41:40|529.15|526.35|529.24|526.44|529.24|526.44|529.15|526.35|0
1656564110000|2022-06-30 04:41:50|529.33|526.53|529.24|526.44|529.33|526.53|529.24|526.44|0
1656564120000|2022-06-30 04:42:00|529.15|526.35|528.98|526.18|529.15|526.35|528.98|526.18|0
1656564140000|2022-06-30 04:42:20|529.15|526.35|529.15|526.35|529.15|526.35|529.15|526.35|0
1656564150000|2022-06-30 04:42:30|529.33|526.53|529.33|526.53|529.33|526.53|529.33|526.53|0
1656564160000|2022-06-30 04:42:40|529.32|526.52|529.5|526.7|529.5|526.7|529.32|526.52|0
1656564170000|2022-06-30 04:42:50|529.32|526.52|529.32|526.52|529.32|526.52|529.32|526.52|0
1656564180000|2022-06-30 04:43:00|529.24|526.44|529.07|526.27|529.24|526.44|529.07|526.27|0
1656564190000|2022-06-30 04:43:10|529.15|526.35|528.98|526.18|529.15|526.35|528.98|526.18|0
1656564230000|2022-06-30 04:43:50|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564240000|2022-06-30 04:44:00|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1656564250000|2022-06-30 04:44:10|528.47|525.67|528.39|525.59|528.47|525.67|528.39|525.59|0
1656564260000|2022-06-30 04:44:20|528.3|525.5|528.47|525.67|528.47|525.67|528.3|525.5|0
1656564270000|2022-06-30 04:44:30|528.64|525.84|528.64|525.84|528.64|525.84|528.56|525.76|0
1656564280000|2022-06-30 04:44:40|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564300000|2022-06-30 04:45:00|528.73|525.93|528.81|526.01|528.81|526.01|528.73|525.93|0
1656564310000|2022-06-30 04:45:10|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1656564330000|2022-06-30 04:45:30|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564340000|2022-06-30 04:45:40|528.73|525.93|528.64|525.84|528.73|525.93|528.64|525.84|0
1656564350000|2022-06-30 04:45:50|528.73|525.93|528.9|526.1|528.9|526.1|528.73|525.93|0
1656564360000|2022-06-30 04:46:00|528.98|526.18|528.81|526.01|528.98|526.18|528.81|526.01|0
1656564370000|2022-06-30 04:46:10|528.73|525.93|528.73|525.93|528.73|525.93|528.73|525.93|0
1656564390000|2022-06-30 04:46:30|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1656564410000|2022-06-30 04:46:50|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564420000|2022-06-30 04:47:00|528.98|526.18|529.15|526.35|529.15|526.35|528.98|526.18|0
1656564430000|2022-06-30 04:47:10|529.07|526.27|528.98|526.18|529.07|526.27|528.98|526.18|0
1656564440000|2022-06-30 04:47:20|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564480000|2022-06-30 04:48:00|528.98|526.18|528.81|526.01|529.07|526.27|528.81|526.01|0
1656564500000|2022-06-30 04:48:20|528.9|526.1|528.81|526.01|528.98|526.18|528.81|526.01|0
1656564520000|2022-06-30 04:48:40|528.64|525.84|528.64|525.84|528.64|525.84|528.64|525.84|0
1656564530000|2022-06-30 04:48:50|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564550000|2022-06-30 04:49:10|528.9|526.1|528.9|526.1|528.9|526.1|528.9|526.1|0
1656564560000|2022-06-30 04:49:20|528.98|526.18|528.98|526.18|529.15|526.35|528.98|526.18|0
1656564590000|2022-06-30 04:49:50|529.15|526.35|529.15|526.35|529.32|526.52|529.15|526.35|0
1656564600000|2022-06-30 04:50:00|529.24|526.44|529.15|526.35|529.32|526.52|529.15|526.35|0
1656564620000|2022-06-30 04:50:20|529.07|526.27|528.98|526.18|529.15|526.35|528.98|526.18|0
1656564650000|2022-06-30 04:50:50|528.9|526.1|528.98|526.18|528.98|526.18|528.9|526.1|0
1656564660000|2022-06-30 04:51:00|528.9|526.1|528.98|526.18|528.98|526.18|528.9|526.1|0
1656564670000|2022-06-30 04:51:10|528.9|526.1|528.81|526.01|528.9|526.1|528.81|526.01|0
1656564680000|2022-06-30 04:51:20|528.98|526.18|528.98|526.18|528.98|526.18|528.9|526.1|0
1656564690000|2022-06-30 04:51:30|528.9|526.1|528.9|526.1|528.9|526.1|528.81|526.01|0
1656564700000|2022-06-30 04:51:40|528.98|526.18|528.9|526.1|528.98|526.18|528.9|526.1|0
1656564710000|2022-06-30 04:51:50|528.81|526.01|528.81|526.01|528.81|526.01|528.81|526.01|0
1656564720000|2022-06-30 04:52:00|528.98|526.18|528.9|526.1|528.98|526.18|528.9|526.1|0
1656564730000|2022-06-30 04:52:10|528.98|526.18|528.98|526.18|528.98|526.18|528.98|526.18|0
1656564740000|2022-06-30 04:52:20|528.9|526.1|528.98|526.18|528.98|526.18|528.9|526.1|0
1656564760000|2022-06-30 04:52:40|529.15|526.35|529.15|526.35|529.15|526.35|529.15|526.35|0
1656564780000|2022-06-30 04:53:00|528.98|526.18|528.98|526.18|528.98|526.18|528.98|526.18|0
1656564800000|2022-06-30 04:53:20|529.15|526.35|529.15|526.35|529.15|526.35|528.98|526.18|0
1656564810000|2022-06-30 04:53:30|528.98|526.18|528.98|526.18|529.07|526.27|528.98|526.18|0
1656564820000|2022-06-30 04:53:40|528.81|526.01|528.98|526.18|528.98|526.18|528.81|526.01|0
1656564830000|2022-06-30 04:53:50|529.07|526.27|529.15|526.35|529.15|526.35|529.07|526.27|0
1656564860000|2022-06-30 04:54:20|529.24|526.44|529.24|526.44|529.24|526.44|529.24|526.44|0
1656564870000|2022-06-30 04:54:30|529.32|526.52|529.32|526.52|529.32|526.52|529.32|526.52|0
1656564890000|2022-06-30 04:54:50|529.49|526.69|529.75|526.95|529.75|526.95|529.49|526.69|0
1656564900000|2022-06-30 04:55:00|529.66|526.86|529.83|527.03|529.83|527.03|529.66|526.86|0
1656564910000|2022-06-30 04:55:10|529.75|526.95|529.66|526.86|529.75|526.95|529.66|526.86|0
1656564920000|2022-06-30 04:55:20|529.83|527.03|529.66|526.86|529.83|527.03|529.66|526.86|0
1656564940000|2022-06-30 04:55:40|529.75|526.95|529.66|526.86|529.75|526.95|529.66|526.86|0
1656564950000|2022-06-30 04:55:50|529.75|526.95|529.66|526.86|529.75|526.95|529.66|526.86|0
1656564960000|2022-06-30 04:56:00|529.75|526.95|529.83|527.03|529.83|527.03|529.75|526.95|0
1656564990000|2022-06-30 04:56:30|530|527.2|530|527.2|530|527.2|530|527.2|0
1656565000000|2022-06-30 04:56:40|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1656565010000|2022-06-30 04:56:50|529.92|527.12|529.83|527.03|529.92|527.12|529.83|527.03|0
1656565020000|2022-06-30 04:57:00|530|527.2|530|527.2|530|527.2|530|527.2|0
1656565030000|2022-06-30 04:57:10|530.09|527.29|530|527.2|530.09|527.29|530|527.2|0
1656565040000|2022-06-30 04:57:20|530.52|527.72|530.44|527.64|530.52|527.72|530.35|527.55|0
1656565050000|2022-06-30 04:57:30|530.52|527.72|530.35|527.55|530.52|527.72|530.35|527.55|0
1656565060000|2022-06-30 04:57:40|530.18|527.38|530.26|527.46|530.26|527.46|530.18|527.38|0
1656565070000|2022-06-30 04:57:50|530.35|527.55|530.35|527.55|530.35|527.55|530.35|527.55|0
1656565110000|2022-06-30 04:58:30|530.26|527.46|530.18|527.38|530.26|527.46|530.18|527.38|0
1656565120000|2022-06-30 04:58:40|530|527.2|529.83|527.03|530|527.2|529.83|527.03|0
1656565130000|2022-06-30 04:58:50|530|527.2|530|527.2|530|527.2|530|527.2|0
1656565140000|2022-06-30 04:59:00|529.83|527.03|529.66|526.86|529.83|527.03|529.66|526.86|0
1656565150000|2022-06-30 04:59:10|529.58|526.78|529.32|526.52|529.58|526.78|529.32|526.52|0
1656565160000|2022-06-30 04:59:20|529.49|526.69|529.49|526.69|529.49|526.69|529.49|526.69|0
1656565170000|2022-06-30 04:59:30|529.66|526.86|529.49|526.69|529.66|526.86|529.49|526.69|0
1656565190000|2022-06-30 04:59:50|529.58|526.78|529.66|526.86|529.66|526.86|529.58|526.78|0
1656565200000|2022-06-30 05:00:00|529.58|526.78|529.32|526.52|529.58|526.78|529.32|526.52|0
1656565210000|2022-06-30 05:00:10|529.15|526.35|529.07|526.27|529.15|526.35|529.07|526.27|0
1656565220000|2022-06-30 05:00:20|529.24|526.44|529.49|526.69|529.49|526.69|529.15|526.35|0
1656565230000|2022-06-30 05:00:30|529.24|526.44|529.32|526.52|529.32|526.52|529.24|526.44|0
1656565240000|2022-06-30 05:00:40|529.24|526.44|529.15|526.35|529.24|526.44|529.15|526.35|0
1656565250000|2022-06-30 05:00:50|529.07|526.27|528.98|526.18|529.07|526.27|528.98|526.18|0
1656565260000|2022-06-30 05:01:00|529.15|526.35|529.07|526.27|529.15|526.35|529.07|526.27|0
1656565270000|2022-06-30 05:01:10|528.98|526.18|528.98|526.18|528.98|526.18|528.98|526.18|0
1656565280000|2022-06-30 05:01:20|528.81|526.01|528.81|526.01|528.9|526.1|528.81|526.01|0
1656565290000|2022-06-30 05:01:30|528.98|526.18|529.15|526.35|529.15|526.35|528.98|526.18|0
1656565300000|2022-06-30 05:01:40|529.49|526.69|529.49|526.69|529.49|526.69|529.49|526.69|0
1656565310000|2022-06-30 05:01:50|529.83|527.03|529.83|527.03|529.83|527.03|529.83|527.03|0
1656565320000|2022-06-30 05:02:00|530|527.2|530.35|527.55|530.35|527.55|530|527.2|0
1656565330000|2022-06-30 05:02:10|530.17|527.37|531.03|528.23|531.03|528.23|530.17|527.37|0
1656565340000|2022-06-30 05:02:20|530.86|528.06|530.52|527.72|530.86|528.06|530.52|527.72|0
1656565350000|2022-06-30 05:02:30|530.35|527.55|530.35|527.55|530.35|527.55|530.35|527.55|0
1656565360000|2022-06-30 05:02:40|530.52|527.72|530.52|527.72|530.69|527.89|530.52|527.72|0
1656565370000|2022-06-30 05:02:50|530.43|527.63|530.69|527.89|530.69|527.89|530.43|527.63|0
1656565380000|2022-06-30 05:03:00|530.52|527.72|530.17|527.37|530.52|527.72|530.17|527.37|0
1656565390000|2022-06-30 05:03:10|530|527.2|529.83|527.03|530|527.2|529.83|527.03|0
1656565400000|2022-06-30 05:03:20|529.66|526.86|529.49|526.69|529.66|526.86|529.49|526.69|0
1656565410000|2022-06-30 05:03:30|529.41|526.61|529.49|526.69|529.49|526.69|529.41|526.61|0
1656565420000|2022-06-30 05:03:40|529.58|526.78|529.66|526.86|529.66|526.86|529.49|526.69|0
1656565430000|2022-06-30 05:03:50|529.49|526.69|529.58|526.78|529.58|526.78|529.49|526.69|0
1656565440000|2022-06-30 05:04:00|529.66|526.86|529.49|526.69|529.66|526.86|529.49|526.69|0
1656565450000|2022-06-30 05:04:10|529.66|526.86|529.49|526.69|529.75|526.95|529.49|526.69|0
1656565460000|2022-06-30 05:04:20|529.66|526.86|529.49|526.69|529.66|526.86|529.49|526.69|0
1656565470000|2022-06-30 05:04:30|529.41|526.61|529.49|526.69|529.49|526.69|529.32|526.52|0
1656565480000|2022-06-30 05:04:40|529.58|526.78|529.75|526.95|529.75|526.95|529.49|526.69|0
1656565490000|2022-06-30 05:04:50|529.66|526.86|529.66|526.86|529.66|526.86|529.66|526.86|0
1656565500000|2022-06-30 05:05:00|529.58|526.78|529.58|526.78|529.58|526.78|529.49|526.69|0
1656565510000|2022-06-30 05:05:10|529.83|527.03|529.92|527.12|530|527.2|529.83|527.03|0
1656565520000|2022-06-30 05:05:20|530|527.2|530.34|527.54|530.34|527.54|530|527.2|0
1656565530000|2022-06-30 05:05:30|530.26|527.46|530.34|527.54|530.34|527.54|530.26|527.46|0
1656565540000|2022-06-30 05:05:40|530.26|527.46|530.34|527.54|530.34|527.54|530.26|527.46|0
1656565550000|2022-06-30 05:05:50|530.52|527.72|530.52|527.72|530.52|527.72|530.52|527.72|0
1656565560000|2022-06-30 05:06:00|530.34|527.54|530.52|527.72|530.52|527.72|530.34|527.54|0
1656565570000|2022-06-30 05:06:10|530.17|527.37|530.17|527.37|530.17|527.37|530.17|527.37|0
1656565580000|2022-06-30 05:06:20|530.34|527.54|530.17|527.37|530.34|527.54|530.17|527.37|0
1656565590000|2022-06-30 05:06:30|530.34|527.54|530.34|527.54|530.34|527.54|530.26|527.46|0
1656565600000|2022-06-30 05:06:40|530.17|527.37|530.17|527.37|530.34|527.54|530.17|527.37|0
1656565610000|2022-06-30 05:06:50|530|527.2|530.17|527.37|530.17|527.37|530|527.2|0
1656565620000|2022-06-30 05:07:00|530.34|527.54|530.95|528.15|530.95|528.15|530.34|527.54|0
1656565630000|2022-06-30 05:07:10|530.86|528.06|530.78|527.98|530.86|528.06|530.78|527.98|0
1656565640000|2022-06-30 05:07:20|530.86|528.06|530.69|527.89|530.86|528.06|530.69|527.89|0
1656565650000|2022-06-30 05:07:30|530.86|528.06|530.51|527.71|530.86|528.06|530.51|527.71|0
1656565660000|2022-06-30 05:07:40|530.43|527.63|530.51|527.71|530.51|527.71|530.43|527.63|0
1656565670000|2022-06-30 05:07:50|530.69|527.89|530.86|528.06|530.86|528.06|530.69|527.89|0
1656565690000|2022-06-30 05:08:10|530.34|527.54|530.51|527.71|530.51|527.71|530.34|527.54|0
1656565700000|2022-06-30 05:08:20|530.6|527.8|530.51|527.71|530.6|527.8|530.51|527.71|0
1656565710000|2022-06-30 05:08:30|530.43|527.63|530.43|527.63|530.43|527.63|530.34|527.54|0
1656565720000|2022-06-30 05:08:40|530.34|527.54|530.43|527.63|530.43|527.63|530.34|527.54|0
1656565730000|2022-06-30 05:08:50|530.51|527.71|530.69|527.89|530.86|528.06|530.51|527.71|0
1656565750000|2022-06-30 05:09:10|530.6|527.8|530.6|527.8|530.6|527.8|530.6|527.8|0
1656565760000|2022-06-30 05:09:20|530.69|527.89|530.51|527.71|530.69|527.89|530.51|527.71|0
1656565780000|2022-06-30 05:09:40|530.34|527.54|530.34|527.54|530.34|527.54|530.34|527.54|0
1656565790000|2022-06-30 05:09:50|530.26|527.46|530.26|527.46|530.26|527.46|530.26|527.46|0
1656565800000|2022-06-30 05:10:00|530.17|527.37|530.17|527.37|530.17|527.37|530.17|527.37|0
1656565810000|2022-06-30 05:10:10|530.26|527.46|530.26|527.46|530.26|527.46|530.26|527.46|0
1656565820000|2022-06-30 05:10:20|530.34|527.54|530.34|527.54|530.43|527.63|530.34|527.54|0
1656565830000|2022-06-30 05:10:30|530.26|527.46|530.17|527.37|530.26|527.46|530.17|527.37|0
1656565840000|2022-06-30 05:10:40|530.26|527.46|530.09|527.29|530.26|527.46|530.09|527.29|0
1656565850000|2022-06-30 05:10:50|530|527.2|530.17|527.37|530.17|527.37|530|527.2|0
1656565860000|2022-06-30 05:11:00|530|527.2|530.34|527.54|530.34|527.54|530|527.2|0
1656565880000|2022-06-30 05:11:20|530.43|527.63|530.34|527.54|530.43|527.63|530.34|527.54|0
1656565900000|2022-06-30 05:11:40|530.51|527.71|530.51|527.71|530.51|527.71|530.51|527.71|0
1656565910000|2022-06-30 05:11:50|530.86|528.06|530.68|527.88|530.86|528.06|530.68|527.88|0
1656565920000|2022-06-30 05:12:00|530.86|528.06|530.51|527.71|530.86|528.06|530.51|527.71|0
1656565930000|2022-06-30 05:12:10|530.43|527.63|530.51|527.71|530.51|527.71|530.43|527.63|0
1656565940000|2022-06-30 05:12:20|530.43|527.63|530.86|528.06|530.86|528.06|530.43|527.63|0
1656565950000|2022-06-30 05:12:30|530.77|527.97|530.51|527.71|530.77|527.97|530.51|527.71|0
1656565960000|2022-06-30 05:12:40|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1656565970000|2022-06-30 05:12:50|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1656565980000|2022-06-30 05:13:00|531.37|528.57|530.86|528.06|531.37|528.57|530.86|528.06|0
1656565990000|2022-06-30 05:13:10|530.68|527.88|530.77|527.97|530.77|527.97|530.68|527.88|0
1656566000000|2022-06-30 05:13:20|530.68|527.88|530.68|527.88|530.77|527.97|530.68|527.88|0
1656566010000|2022-06-30 05:13:30|530.86|528.06|530.77|527.97|530.94|528.14|530.68|527.88|0
1656566020000|2022-06-30 05:13:40|530.86|528.06|530.68|527.88|530.86|528.06|530.68|527.88|0
1656566040000|2022-06-30 05:14:00|530.86|528.06|530.86|528.06|530.86|528.06|530.86|528.06|0
1656566050000|2022-06-30 05:14:10|530.68|527.88|530.68|527.88|530.68|527.88|530.68|527.88|0
1656566060000|2022-06-30 05:14:20|530.51|527.71|530.51|527.71|530.51|527.71|530.51|527.71|0
1656566080000|2022-06-30 05:14:40|530.34|527.54|530.34|527.54|530.34|527.54|530.34|527.54|0
1656566090000|2022-06-30 05:14:50|530.51|527.71|530.34|527.54|530.51|527.71|530.17|527.37|0
1656566100000|2022-06-30 05:15:00|530.17|527.37|530.17|527.37|530.17|527.37|530.17|527.37|0
1656566110000|2022-06-30 05:15:10|530|527.2|530|527.2|530|527.2|530|527.2|0
1656566120000|2022-06-30 05:15:20|529.66|526.86|529.49|526.69|529.66|526.86|529.49|526.69|0
1656566130000|2022-06-30 05:15:30|529.31|526.51|529.31|526.51|529.49|526.69|529.31|526.51|0
1656566140000|2022-06-30 05:15:40|529.23|526.43|529.49|526.69|529.49|526.69|529.23|526.43|0
1656566150000|2022-06-30 05:15:50|529.31|526.51|529.23|526.43|529.31|526.51|529.23|526.43|0
1656566160000|2022-06-30 05:16:00|529.31|526.51|529.57|526.77|529.57|526.77|529.31|526.51|0
1656566170000|2022-06-30 05:16:10|529.66|526.86|529.66|526.86|529.66|526.86|529.66|526.86|0
1656566200000|2022-06-30 05:16:40|529.75|526.95|529.75|526.95|529.75|526.95|529.75|526.95|0
1656566210000|2022-06-30 05:16:50|529.83|527.03|529.66|526.86|529.83|527.03|529.66|526.86|0
1656566220000|2022-06-30 05:17:00|529.74|526.94|529.92|527.12|529.92|527.12|529.74|526.94|0
1656566230000|2022-06-30 05:17:10|529.83|527.03|529.83|527.03|529.92|527.12|529.83|527.03|0
1656566240000|2022-06-30 05:17:20|529.92|527.12|530.17|527.37|530.17|527.37|529.92|527.12|0
1656566250000|2022-06-30 05:17:30|530|527.2|530|527.2|530|527.2|530|527.2|0
1656566260000|2022-06-30 05:17:40|530.09|527.29|530.09|527.29|530.17|527.37|530.09|527.29|0
1656566270000|2022-06-30 05:17:50|530.17|527.37|530.34|527.54|530.34|527.54|530.17|527.37|0
1656566280000|2022-06-30 05:18:00|530.09|527.29|530|527.2|530.17|527.37|530|527.2|0
1656566290000|2022-06-30 05:18:10|529.92|527.12|530.17|527.37|530.26|527.46|529.92|527.12|0
1656566300000|2022-06-30 05:18:20|530|527.2|530.17|527.37|530.17|527.37|530|527.2|0
1656566310000|2022-06-30 05:18:30|530.09|527.29|530.17|527.37|530.34|527.54|530.09|527.29|0
1656566320000|2022-06-30 05:18:40|530.34|527.54|530.34|527.54|530.34|527.54|530.34|527.54|0
1656566330000|2022-06-30 05:18:50|530.6|527.8|530.6|527.8|530.68|527.88|530.6|527.8|0
1656566340000|2022-06-30 05:19:00|530.51|527.71|530.6|527.8|530.6|527.8|530.51|527.71|0
1656566350000|2022-06-30 05:19:10|530.68|527.88|530.68|527.88|530.68|527.88|530.68|527.88|0
1656566360000|2022-06-30 05:19:20|530.85|528.05|530.85|528.05|530.85|528.05|530.85|528.05|0
1656566370000|2022-06-30 05:19:30|531.2|528.4|531.02|528.22|531.2|528.4|530.94|528.14|0
1656566380000|2022-06-30 05:19:40|531.2|528.4|531.02|528.22|531.2|528.4|531.02|528.22|0
1656566390000|2022-06-30 05:19:50|531.2|528.4|531.2|528.4|531.2|528.4|531.2|528.4|0
1656566400000|2022-06-30 05:20:00|531.37|528.57|531.2|528.4|531.37|528.57|531.2|528.4|0
1656566410000|2022-06-30 05:20:10|531.28|528.48|531.2|528.4|531.28|528.48|531.2|528.4|0
1656566430000|2022-06-30 05:20:30|531.02|528.22|531.2|528.4|531.2|528.4|531.02|528.22|0
1656566440000|2022-06-30 05:20:40|531.28|528.48|531.28|528.48|531.37|528.57|531.28|528.48|0
1656566450000|2022-06-30 05:20:50|531.37|528.57|532.4|529.6|532.4|529.6|531.37|528.57|0
1656566460000|2022-06-30 05:21:00|532.31|529.51|532.57|529.77|532.57|529.77|532.31|529.51|0
1656566470000|2022-06-30 05:21:10|532.74|529.94|532.74|529.94|532.74|529.94|532.57|529.77|0
1656566480000|2022-06-30 05:21:20|533.25|530.45|533.08|530.28|533.25|530.45|533.08|530.28|0
1656566490000|2022-06-30 05:21:30|532.91|530.11|532.91|530.11|532.91|530.11|532.91|530.11|0
1656566500000|2022-06-30 05:21:40|532.74|529.94|532.4|529.6|532.74|529.94|532.4|529.6|0
1656566510000|2022-06-30 05:21:50|532.48|529.68|532.57|529.77|532.57|529.77|532.48|529.68|0
1656566520000|2022-06-30 05:22:00|532.4|529.6|532.74|529.94|532.91|530.11|532.4|529.6|0
1656566530000|2022-06-30 05:22:10|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1656566540000|2022-06-30 05:22:20|532.22|529.42|532.57|529.77|532.57|529.77|532.22|529.42|0
1656566550000|2022-06-30 05:22:30|532.4|529.6|532.57|529.77|532.57|529.77|532.4|529.6|0
1656566560000|2022-06-30 05:22:40|532.74|529.94|532.91|530.11|532.91|530.11|532.74|529.94|0
1656566570000|2022-06-30 05:22:50|533|530.2|532.91|530.11|533|530.2|532.91|530.11|0
1656566580000|2022-06-30 05:23:00|533.08|530.28|533.6|530.8|533.6|530.8|533.08|530.28|0
1656566590000|2022-06-30 05:23:10|533.77|530.97|533.6|530.8|533.77|530.97|533.6|530.8|0
1656566630000|2022-06-30 05:23:50|533.42|530.62|533.42|530.62|533.42|530.62|533.42|530.62|0
1656566640000|2022-06-30 05:24:00|533.6|530.8|533.6|530.8|533.6|530.8|533.6|530.8|0
1656566650000|2022-06-30 05:24:10|533.77|530.97|533.77|530.97|533.77|530.97|533.77|530.97|0
1656566660000|2022-06-30 05:24:20|533.6|530.8|533.77|530.97|533.77|530.97|533.6|530.8|0
1656566680000|2022-06-30 05:24:40|533.6|530.8|533.77|530.97|533.77|530.97|533.6|530.8|0
1656566690000|2022-06-30 05:24:50|533.69|530.89|533.77|530.97|533.77|530.97|533.69|530.89|0
1656566710000|2022-06-30 05:25:10|534.46|531.66|538.07|535.27|538.07|535.27|534.46|531.66|0
1656566720000|2022-06-30 05:25:20|537.9|535.1|537.38|534.58|537.9|535.1|537.38|534.58|0
1656566730000|2022-06-30 05:25:30|537.21|534.41|537.9|535.1|537.9|535.1|537.21|534.41|0
1656566740000|2022-06-30 05:25:40|537.73|534.93|538.25|535.45|538.25|535.45|537.73|534.93|0
1656566760000|2022-06-30 05:26:00|538.42|535.62|540.15|537.35|540.15|537.35|538.42|535.62|0
1656566770000|2022-06-30 05:26:10|539.72|536.92|541.36|538.56|541.36|538.56|539.72|536.92|0
1656566780000|2022-06-30 05:26:20|541.19|538.39|540.15|537.35|541.19|538.39|539.98|537.18|0
1656566790000|2022-06-30 05:26:30|539.98|537.18|539.72|536.92|539.98|537.18|539.63|536.83|0
1656566800000|2022-06-30 05:26:40|539.63|536.83|538.42|535.62|539.63|536.83|538.42|535.62|0
1656566810000|2022-06-30 05:26:50|537.9|535.1|537.38|534.58|537.9|535.1|537.38|534.58|0
1656566820000|2022-06-30 05:27:00|537.47|534.67|539.33|536.53|539.5|536.7|537.47|534.67|0
1656566830000|2022-06-30 05:27:10|539.67|536.87|539.67|536.87|539.84|537.04|539.67|536.87|0
1656566840000|2022-06-30 05:27:20|539.59|536.79|540.19|537.39|540.19|537.39|539.59|536.79|0
1656566850000|2022-06-30 05:27:30|540.02|537.22|540.19|537.39|540.19|537.39|540.02|537.22|0
1656566860000|2022-06-30 05:27:40|540.53|537.73|540.45|537.65|540.53|537.73|540.45|537.65|0
1656566870000|2022-06-30 05:27:50|540.88|538.08|540.88|538.08|540.88|538.08|540.53|537.73|0
1656566880000|2022-06-30 05:28:00|541.22|538.42|541.05|538.25|541.22|538.42|540.88|538.08|0
1656566890000|2022-06-30 05:28:10|540.88|538.08|540.36|537.56|540.88|538.08|540.36|537.56|0
1656566900000|2022-06-30 05:28:20|540.11|537.31|540.02|537.22|540.19|537.39|540.02|537.22|0
1656566910000|2022-06-30 05:28:30|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1656566920000|2022-06-30 05:28:40|540.19|537.39|540.19|537.39|540.19|537.39|540.02|537.22|0
1656566930000|2022-06-30 05:28:50|540.11|537.31|540.7|537.9|540.7|537.9|540.11|537.31|0
1656566940000|2022-06-30 05:29:00|540.53|537.73|540.53|537.73|540.53|537.73|540.36|537.56|0
1656566950000|2022-06-30 05:29:10|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1656566960000|2022-06-30 05:29:20|540.62|537.82|540.7|537.9|540.7|537.9|540.62|537.82|0
1656566970000|2022-06-30 05:29:30|540.53|537.73|540.02|537.22|540.53|537.73|540.02|537.22|0
1656566980000|2022-06-30 05:29:40|540.19|537.39|540.02|537.22|540.19|537.39|540.02|537.22|0
1656566990000|2022-06-30 05:29:50|539.84|537.04|540.02|537.22|540.02|537.22|539.84|537.04|0
1656567000000|2022-06-30 05:30:00|540.19|537.39|540.53|537.73|540.53|537.73|540.19|537.39|0
1656567010000|2022-06-30 05:30:10|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1656567020000|2022-06-30 05:30:20|540.79|537.99|541.39|538.59|541.39|538.59|540.79|537.99|0
1656567030000|2022-06-30 05:30:30|541.31|538.51|541.05|538.25|541.39|538.59|541.05|538.25|0
1656567040000|2022-06-30 05:30:40|540.88|538.08|540.88|538.08|541.05|538.25|540.88|538.08|0
1656567050000|2022-06-30 05:30:50|540.53|537.73|540.7|537.9|540.7|537.9|540.36|537.56|0
1656567060000|2022-06-30 05:31:00|540.79|537.99|540.7|537.9|540.79|537.99|540.7|537.9|0
1656567070000|2022-06-30 05:31:10|540.62|537.82|540.62|537.82|540.7|537.9|540.62|537.82|0
1656567080000|2022-06-30 05:31:20|540.53|537.73|540.45|537.65|540.53|537.73|540.45|537.65|0
1656567090000|2022-06-30 05:31:30|540.62|537.82|540.45|537.65|540.62|537.82|540.36|537.56|0
1656567100000|2022-06-30 05:31:40|540.53|537.73|540.7|537.9|540.88|538.08|540.53|537.73|0
1656567110000|2022-06-30 05:31:50|540.53|537.73|540.36|537.56|540.62|537.82|540.36|537.56|0
1656567120000|2022-06-30 05:32:00|540.19|537.39|540.36|537.56|540.36|537.56|540.19|537.39|0
1656567130000|2022-06-30 05:32:10|540.19|537.39|540.02|537.22|540.19|537.39|540.02|537.22|0
1656567140000|2022-06-30 05:32:20|540.19|537.39|540.36|537.56|540.36|537.56|540.19|537.39|0
1656567150000|2022-06-30 05:32:30|540.7|537.9|540.88|538.08|540.88|538.08|540.7|537.9|0
1656567160000|2022-06-30 05:32:40|541.22|538.42|541.22|538.42|541.22|538.42|541.22|538.42|0
1656567170000|2022-06-30 05:32:50|541.05|538.25|541.22|538.42|541.22|538.42|541.05|538.25|0
1656567180000|2022-06-30 05:33:00|541.39|538.59|541.22|538.42|541.39|538.59|541.22|538.42|0
1656567190000|2022-06-30 05:33:10|541.05|538.25|540.62|537.82|541.05|538.25|540.62|537.82|0
1656567200000|2022-06-30 05:33:20|540.53|537.73|540.36|537.56|540.53|537.73|540.36|537.56|0
1656567210000|2022-06-30 05:33:30|540.62|537.82|540.53|537.73|540.62|537.82|540.53|537.73|0
1656567220000|2022-06-30 05:33:40|540.36|537.56|540.36|537.56|540.36|537.56|540.36|537.56|0
1656567230000|2022-06-30 05:33:50|540.53|537.73|540.7|537.9|540.7|537.9|540.53|537.73|0
1656567240000|2022-06-30 05:34:00|540.88|538.08|540.96|538.16|540.96|538.16|540.88|538.08|0
1656567250000|2022-06-30 05:34:10|541.05|538.25|540.88|538.08|541.05|538.25|540.88|538.08|0
1656567260000|2022-06-30 05:34:20|540.7|537.9|539.39|536.59|540.79|537.99|539.39|536.59|0
1656567270000|2022-06-30 05:34:30|539.21|536.41|539.9|537.1|539.9|537.1|539.21|536.41|0
1656567280000|2022-06-30 05:34:40|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1656567290000|2022-06-30 05:34:50|540.08|537.28|539.9|537.1|540.08|537.28|539.9|537.1|0
1656567300000|2022-06-30 05:35:00|540.25|537.45|540.94|538.14|540.94|538.14|540.25|537.45|0
1656567310000|2022-06-30 05:35:10|541.11|538.31|540.94|538.14|541.11|538.31|540.86|538.06|0
1656567320000|2022-06-30 05:35:20|540.77|537.97|540.25|537.45|540.77|537.97|540.25|537.45|0
1656567330000|2022-06-30 05:35:30|540.42|537.62|540.42|537.62|540.59|537.79|540.42|537.62|0
1656567340000|2022-06-30 05:35:40|540.59|537.79|540.59|537.79|540.59|537.79|540.08|537.28|0
1656567350000|2022-06-30 05:35:50|540.25|537.45|540.59|537.79|540.59|537.79|540.25|537.45|0
1656567360000|2022-06-30 05:36:00|540.68|537.88|540.94|538.14|540.94|538.14|540.68|537.88|0
1656567370000|2022-06-30 05:36:10|540.77|537.97|541.03|538.23|541.11|538.31|540.77|537.97|0
1656567380000|2022-06-30 05:36:20|541.11|538.31|540.42|537.62|541.11|538.31|540.42|537.62|0
1656567390000|2022-06-30 05:36:30|540.51|537.71|540.59|537.79|540.59|537.79|540.51|537.71|0
1656567400000|2022-06-30 05:36:40|540.34|537.54|540.25|537.45|540.34|537.54|540.25|537.45|0
1656567410000|2022-06-30 05:36:50|540.42|537.62|540.77|537.97|540.77|537.97|540.42|537.62|0
1656567420000|2022-06-30 05:37:00|540.94|538.14|541.28|538.48|541.28|538.48|540.94|538.14|0
1656567430000|2022-06-30 05:37:10|541.11|538.31|541.11|538.31|541.28|538.48|541.11|538.31|0
1656567440000|2022-06-30 05:37:20|541.28|538.48|541.46|538.66|541.46|538.66|541.28|538.48|0
1656567450000|2022-06-30 05:37:30|541.11|538.31|541.28|538.48|541.28|538.48|541.11|538.31|0
1656567460000|2022-06-30 05:37:40|541.46|538.66|541.46|538.66|541.46|538.66|541.46|538.66|0
1656567470000|2022-06-30 05:37:50|541.63|538.83|541.98|539.18|541.98|539.18|541.63|538.83|0
1656567480000|2022-06-30 05:38:00|541.8|539|541.8|539|541.8|539|541.8|539|0
1656567490000|2022-06-30 05:38:10|541.63|538.83|541.46|538.66|541.63|538.83|541.28|538.48|0
1656567500000|2022-06-30 05:38:20|541.28|538.48|541.11|538.31|541.28|538.48|540.94|538.14|0
1656567510000|2022-06-30 05:38:30|540.77|537.97|540.59|537.79|540.94|538.14|540.59|537.79|0
1656567520000|2022-06-30 05:38:40|540.68|537.88|540.59|537.79|540.68|537.88|540.42|537.62|0
1656567530000|2022-06-30 05:38:50|540.42|537.62|540.68|537.88|540.68|537.88|540.42|537.62|0
1656567540000|2022-06-30 05:39:00|540.77|537.97|540.51|537.71|540.86|538.06|540.42|537.62|0
1656567550000|2022-06-30 05:39:10|540.68|537.88|540.68|537.88|540.77|537.97|540.68|537.88|0
1656567560000|2022-06-30 05:39:20|540.59|537.79|540.51|537.71|540.59|537.79|540.51|537.71|0
1656567570000|2022-06-30 05:39:30|540.42|537.62|540.07|537.27|540.42|537.62|540.07|537.27|0
1656567580000|2022-06-30 05:39:40|540.25|537.45|540.42|537.62|540.42|537.62|540.25|537.45|0
1656567590000|2022-06-30 05:39:50|540.51|537.71|541.03|538.23|541.03|538.23|540.51|537.71|0
1656567600000|2022-06-30 05:40:00|541.11|538.31|541.11|538.31|541.11|538.31|540.94|538.14|0
1656567610000|2022-06-30 05:40:10|540.94|538.14|540.94|538.14|540.94|538.14|540.85|538.05|0
1656567620000|2022-06-30 05:40:20|541.11|538.31|540.85|538.05|541.11|538.31|540.85|538.05|0
1656567630000|2022-06-30 05:40:30|541.11|538.31|540.94|538.14|541.11|538.31|540.94|538.14|0
1656567640000|2022-06-30 05:40:40|540.76|537.96|540.94|538.14|540.94|538.14|540.76|537.96|0
1656567650000|2022-06-30 05:40:50|541.11|538.31|541.28|538.48|541.28|538.48|541.11|538.31|0
1656567660000|2022-06-30 05:41:00|541.11|538.31|541.28|538.48|541.28|538.48|541.11|538.31|0
1656567670000|2022-06-30 05:41:10|541.63|538.83|541.63|538.83|541.63|538.83|541.46|538.66|0
1656567680000|2022-06-30 05:41:20|541.46|538.66|541.8|539|541.8|539|541.46|538.66|0
1656567690000|2022-06-30 05:41:30|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1656567700000|2022-06-30 05:41:40|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1656567710000|2022-06-30 05:41:50|542.41|539.61|542.67|539.87|542.67|539.87|542.41|539.61|0
1656567720000|2022-06-30 05:42:00|542.84|540.04|542.32|539.52|542.84|540.04|542.32|539.52|0
1656567730000|2022-06-30 05:42:10|542.06|539.26|541.72|538.92|542.06|539.26|541.72|538.92|0
1656567740000|2022-06-30 05:42:20|541.8|539|541.8|539|541.8|539|541.72|538.92|0
1656567750000|2022-06-30 05:42:30|542.06|539.26|542.15|539.35|542.15|539.35|542.06|539.26|0
1656567760000|2022-06-30 05:42:40|542.32|539.52|542.15|539.35|542.32|539.52|542.15|539.35|0
1656567770000|2022-06-30 05:42:50|542.24|539.44|542.32|539.52|542.41|539.61|542.24|539.44|0
1656567780000|2022-06-30 05:43:00|542.41|539.61|542.32|539.52|542.41|539.61|542.15|539.35|0
1656567790000|2022-06-30 05:43:10|542.49|539.69|542.49|539.69|542.49|539.69|542.32|539.52|0
1656567800000|2022-06-30 05:43:20|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1656567810000|2022-06-30 05:43:30|542.76|539.96|542.84|540.04|542.84|540.04|542.76|539.96|0
1656567820000|2022-06-30 05:43:40|543.01|540.21|542.84|540.04|543.01|540.21|542.84|540.04|0
1656567830000|2022-06-30 05:43:50|543.01|540.21|543.36|540.56|543.36|540.56|543.01|540.21|0
1656567840000|2022-06-30 05:44:00|543.53|540.73|543.36|540.56|543.53|540.73|543.36|540.56|0
1656567850000|2022-06-30 05:44:10|543.7|540.9|543.53|540.73|543.7|540.9|543.53|540.73|0
1656567860000|2022-06-30 05:44:20|543.7|540.9|544.05|541.25|544.05|541.25|543.7|540.9|0
1656567870000|2022-06-30 05:44:30|543.88|541.08|543.88|541.08|543.88|541.08|543.88|541.08|0
1656567880000|2022-06-30 05:44:40|543.97|541.17|543.88|541.08|544.05|541.25|543.88|541.08|0
1656567890000|2022-06-30 05:44:50|543.7|540.9|543.36|540.56|543.7|540.9|543.36|540.56|0
1656567900000|2022-06-30 05:45:00|543.45|540.65|542.66|539.86|543.45|540.65|542.66|539.86|0
1656567910000|2022-06-30 05:45:10|542.49|539.69|542.49|539.69|542.49|539.69|542.32|539.52|0
1656567920000|2022-06-30 05:45:20|542.32|539.52|542.15|539.35|542.32|539.52|542.15|539.35|0
1656567930000|2022-06-30 05:45:30|541.97|539.17|542.32|539.52|542.32|539.52|541.97|539.17|0
1656567940000|2022-06-30 05:45:40|542.15|539.35|542.15|539.35|542.15|539.35|542.15|539.35|0
1656567950000|2022-06-30 05:45:50|541.97|539.17|541.8|539|541.97|539.17|541.8|539|0
1656567960000|2022-06-30 05:46:00|541.72|538.92|541.8|539|541.8|539|541.72|538.92|0
1656567970000|2022-06-30 05:46:10|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1656567980000|2022-06-30 05:46:20|541.89|539.09|541.8|539|541.89|539.09|541.8|539|0
1656567990000|2022-06-30 05:46:30|541.89|539.09|541.97|539.17|541.97|539.17|541.89|539.09|0
1656568000000|2022-06-30 05:46:40|542.15|539.35|542.15|539.35|542.15|539.35|541.97|539.17|0
1656568020000|2022-06-30 05:47:00|542.24|539.44|542.32|539.52|542.32|539.52|542.24|539.44|0
1656568030000|2022-06-30 05:47:10|542.23|539.43|542.15|539.35|542.32|539.52|542.15|539.35|0
1656568040000|2022-06-30 05:47:20|542.32|539.52|542.06|539.26|542.32|539.52|542.06|539.26|0
1656568050000|2022-06-30 05:47:30|541.97|539.17|541.8|539|541.97|539.17|541.63|538.83|0
1656568060000|2022-06-30 05:47:40|541.97|539.17|541.8|539|541.97|539.17|541.8|539|0
1656568070000|2022-06-30 05:47:50|541.63|538.83|541.63|538.83|541.63|538.83|541.63|538.83|0
1656568080000|2022-06-30 05:48:00|541.8|539|541.8|539|541.8|539|541.8|539|0
1656568090000|2022-06-30 05:48:10|541.72|538.92|541.45|538.65|541.72|538.92|541.45|538.65|0
1656568110000|2022-06-30 05:48:30|541.28|538.48|541.28|538.48|541.28|538.48|541.28|538.48|0
1656568130000|2022-06-30 05:48:50|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1656568140000|2022-06-30 05:49:00|540.76|537.96|541.11|538.31|541.11|538.31|540.76|537.96|0
1656568150000|2022-06-30 05:49:10|540.93|538.13|540.76|537.96|540.93|538.13|540.76|537.96|0
1656568160000|2022-06-30 05:49:20|540.59|537.79|540.93|538.13|540.93|538.13|540.59|537.79|0
1656568170000|2022-06-30 05:49:30|541.11|538.31|541.54|538.74|541.54|538.74|541.11|538.31|0
1656568180000|2022-06-30 05:49:40|541.63|538.83|541.63|538.83|541.63|538.83|541.45|538.65|0
1656568190000|2022-06-30 05:49:50|541.54|538.74|541.63|538.83|541.63|538.83|541.54|538.74|0
1656568200000|2022-06-30 05:50:00|541.45|538.65|541.02|538.22|541.45|538.65|541.02|538.22|0
1656568210000|2022-06-30 05:50:10|541.11|538.31|541.11|538.31|541.28|538.48|541.11|538.31|0
1656568220000|2022-06-30 05:50:20|541.28|538.48|541.11|538.31|541.28|538.48|541.11|538.31|0
1656568230000|2022-06-30 05:50:30|541.28|538.48|541.11|538.31|541.28|538.48|541.11|538.31|0
1656568240000|2022-06-30 05:50:40|540.93|538.13|541.11|538.31|541.11|538.31|540.93|538.13|0
1656568250000|2022-06-30 05:50:50|541.02|538.22|541.11|538.31|541.11|538.31|540.93|538.13|0
1656568260000|2022-06-30 05:51:00|541.28|538.48|541.11|538.31|541.28|538.48|541.11|538.31|0
1656568270000|2022-06-30 05:51:10|541.2|538.4|541.2|538.4|541.2|538.4|541.2|538.4|0
1656568280000|2022-06-30 05:51:20|541.11|538.31|541.2|538.4|541.28|538.48|540.93|538.13|0
1656568290000|2022-06-30 05:51:30|541.11|538.31|541.11|538.31|541.11|538.31|540.85|538.05|0
1656568300000|2022-06-30 05:51:40|541.02|538.22|541.11|538.31|541.11|538.31|541.02|538.22|0
1656568310000|2022-06-30 05:51:50|540.93|538.13|540.93|538.13|540.93|538.13|540.93|538.13|0
1656568320000|2022-06-30 05:52:00|541.02|538.22|540.93|538.13|541.02|538.22|540.93|538.13|0
1656568330000|2022-06-30 05:52:10|540.85|538.05|540.76|537.96|540.93|538.13|540.76|537.96|0
1656568340000|2022-06-30 05:52:20|540.93|538.13|540.93|538.13|541.02|538.22|540.93|538.13|0
1656568350000|2022-06-30 05:52:30|541.11|538.31|541.11|538.31|541.11|538.31|541.11|538.31|0
1656568360000|2022-06-30 05:52:40|541.02|538.22|541.11|538.31|541.11|538.31|541.02|538.22|0
1656568370000|2022-06-30 05:52:50|541.02|538.22|541.28|538.48|541.28|538.48|541.02|538.22|0
1656568380000|2022-06-30 05:53:00|541.45|538.65|541.62|538.82|541.62|538.82|541.45|538.65|0
1656568390000|2022-06-30 05:53:10|541.45|538.65|541.45|538.65|541.45|538.65|541.45|538.65|0
1656568400000|2022-06-30 05:53:20|541.62|538.82|541.45|538.65|541.62|538.82|541.45|538.65|0
1656568410000|2022-06-30 05:53:30|541.62|538.82|541.54|538.74|541.62|538.82|541.54|538.74|0
1656568420000|2022-06-30 05:53:40|541.37|538.57|541.45|538.65|541.54|538.74|541.37|538.57|0
1656568430000|2022-06-30 05:53:50|541.37|538.57|541.45|538.65|541.45|538.65|541.37|538.57|0
1656568440000|2022-06-30 05:54:00|541.54|538.74|541.54|538.74|541.54|538.74|541.54|538.74|0
1656568450000|2022-06-30 05:54:10|541.45|538.65|541.62|538.82|541.71|538.91|541.45|538.65|0
1656568460000|2022-06-30 05:54:20|541.8|539|542.14|539.34|542.14|539.34|541.8|539|0
1656568470000|2022-06-30 05:54:30|542.06|539.26|541.89|539.09|542.14|539.34|541.89|539.09|0
1656568480000|2022-06-30 05:54:40|541.8|539|542.32|539.52|542.32|539.52|541.8|539|0
1656568490000|2022-06-30 05:54:50|542.49|539.69|542.66|539.86|542.66|539.86|542.49|539.69|0
1656568500000|2022-06-30 05:55:00|542.49|539.69|541.71|538.91|542.49|539.69|541.71|538.91|0
1656568510000|2022-06-30 05:55:10|541.62|538.82|541.89|539.09|541.89|539.09|541.62|538.82|0
1656568520000|2022-06-30 05:55:20|542.06|539.26|542.49|539.69|542.49|539.69|542.06|539.26|0
1656568530000|2022-06-30 05:55:30|542.66|539.86|542.49|539.69|542.66|539.86|542.49|539.69|0
1656568550000|2022-06-30 05:55:50|542.32|539.52|542.14|539.34|542.32|539.52|542.14|539.34|0
1656568560000|2022-06-30 05:56:00|541.97|539.17|541.8|539|541.97|539.17|541.8|539|0
1656568570000|2022-06-30 05:56:10|541.97|539.17|541.97|539.17|542.14|539.34|541.97|539.17|0
1656568580000|2022-06-30 05:56:20|542.14|539.34|542.06|539.26|542.14|539.34|541.97|539.17|0
1656568590000|2022-06-30 05:56:30|541.97|539.17|541.97|539.17|542.14|539.34|541.97|539.17|0
1656568600000|2022-06-30 05:56:40|541.89|539.09|541.8|539|541.89|539.09|541.8|539|0
1656568610000|2022-06-30 05:56:50|541.62|538.82|541.28|538.48|541.62|538.82|541.28|538.48|0
1656568620000|2022-06-30 05:57:00|541.1|538.3|541.28|538.48|541.28|538.48|541.1|538.3|0
1656568630000|2022-06-30 05:57:10|541.1|538.3|540.93|538.13|541.1|538.3|540.93|538.13|0
1656568640000|2022-06-30 05:57:20|540.76|537.96|540.59|537.79|540.76|537.96|540.41|537.61|0
1656568650000|2022-06-30 05:57:30|540.41|537.61|540.41|537.61|540.41|537.61|540.41|537.61|0
1656568670000|2022-06-30 05:57:50|540.59|537.79|540.24|537.44|540.59|537.79|540.24|537.44|0
1656568680000|2022-06-30 05:58:00|539.9|537.1|539.72|536.92|539.9|537.1|539.72|536.92|0
1656568690000|2022-06-30 05:58:10|540.07|537.27|539.9|537.1|540.24|537.44|539.9|537.1|0
1656568700000|2022-06-30 05:58:20|539.72|536.92|539.9|537.1|539.9|537.1|539.72|536.92|0
1656568710000|2022-06-30 05:58:30|539.72|536.92|539.72|536.92|539.9|537.1|539.72|536.92|0
1656568720000|2022-06-30 05:58:40|539.9|537.1|540.41|537.61|540.41|537.61|539.9|537.1|0
1656568730000|2022-06-30 05:58:50|540.59|537.79|540.59|537.79|540.59|537.79|540.41|537.61|0
1656568740000|2022-06-30 05:59:00|540.41|537.61|540.41|537.61|540.59|537.79|540.41|537.61|0
1656568750000|2022-06-30 05:59:10|540.16|537.36|539.9|537.1|540.16|537.36|539.9|537.1|0
1656568760000|2022-06-30 05:59:20|540.07|537.27|539.72|536.92|540.07|537.27|539.72|536.92|0
1656568770000|2022-06-30 05:59:30|539.9|537.1|539.72|536.92|539.9|537.1|539.55|536.75|0
1656568780000|2022-06-30 05:59:40|539.55|536.75|540.41|537.61|540.41|537.61|539.55|536.75|0
1656568790000|2022-06-30 05:59:50|540.24|537.44|540.41|537.61|540.41|537.61|540.24|537.44|0
1656568800000|2022-06-30 06:00:00|539.72|536.92|539.38|536.58|539.9|537.1|539.38|536.58|0
1656568810000|2022-06-30 06:00:10|539.21|536.41|539.72|536.92|539.72|536.92|539.21|536.41|0
1656568820000|2022-06-30 06:00:20|539.3|536.5|538.86|536.06|539.3|536.5|538.86|536.06|0
1656568830000|2022-06-30 06:00:30|538.69|535.89|538.69|535.89|538.86|536.06|538.69|535.89|0
1656568840000|2022-06-30 06:00:40|538.86|536.06|539.38|536.58|539.38|536.58|538.86|536.06|0
1656568850000|2022-06-30 06:00:50|539.64|536.84|539.55|536.75|539.64|536.84|539.55|536.75|0
1656568860000|2022-06-30 06:01:00|539.38|536.58|539.21|536.41|539.38|536.58|539.21|536.41|0
1656568870000|2022-06-30 06:01:10|539.38|536.58|539.21|536.41|539.38|536.58|539.21|536.41|0
1656568880000|2022-06-30 06:01:20|539.55|536.75|539.64|536.84|539.72|536.92|539.55|536.75|0
1656568890000|2022-06-30 06:01:30|539.72|536.92|539.55|536.75|539.9|537.1|539.55|536.75|0
1656568900000|2022-06-30 06:01:40|539.81|537.01|540.07|537.27|540.07|537.27|539.72|536.92|0
1656568910000|2022-06-30 06:01:50|540.16|537.36|540.16|537.36|540.16|537.36|540.16|537.36|0
1656568920000|2022-06-30 06:02:00|540.24|537.44|540.41|537.61|540.41|537.61|540.24|537.44|0
1656568930000|2022-06-30 06:02:10|540.59|537.79|540.59|537.79|540.76|537.96|540.59|537.79|0
1656568940000|2022-06-30 06:02:20|540.67|537.87|540.76|537.96|540.76|537.96|540.59|537.79|0
1656568950000|2022-06-30 06:02:30|540.93|538.13|540.76|537.96|540.93|538.13|540.76|537.96|0
1656568960000|2022-06-30 06:02:40|540.67|537.87|540.67|537.87|540.67|537.87|540.67|537.87|0
1656568970000|2022-06-30 06:02:50|540.76|537.96|540.58|537.78|540.76|537.96|540.58|537.78|0
1656568980000|2022-06-30 06:03:00|540.76|537.96|541.02|538.22|541.02|538.22|540.76|537.96|0
1656568990000|2022-06-30 06:03:10|541.28|538.48|540.58|537.78|541.28|538.48|540.58|537.78|0
1656569000000|2022-06-30 06:03:20|540.41|537.61|540.76|537.96|540.76|537.96|540.41|537.61|0
1656569010000|2022-06-30 06:03:30|540.93|538.13|541.37|538.57|541.37|538.57|540.93|538.13|0
1656569020000|2022-06-30 06:03:40|541.45|538.65|541.28|538.48|541.45|538.65|541.28|538.48|0
1656569030000|2022-06-30 06:03:50|541.1|538.3|541.45|538.65|541.45|538.65|541.1|538.3|0
1656569040000|2022-06-30 06:04:00|541.54|538.74|541.45|538.65|541.79|538.99|541.45|538.65|0
1656569050000|2022-06-30 06:04:10|541.54|538.74|541.45|538.65|541.54|538.74|541.28|538.48|0
1656569060000|2022-06-30 06:04:20|541.19|538.39|541.79|538.99|541.79|538.99|541.19|538.39|0
1656569070000|2022-06-30 06:04:30|542.14|539.34|542.75|539.95|542.83|540.03|542.14|539.34|0
1656569080000|2022-06-30 06:04:40|542.83|540.03|542.66|539.86|542.83|540.03|542.49|539.69|0
1656569090000|2022-06-30 06:04:50|542.49|539.69|542.49|539.69|542.49|539.69|542.49|539.69|0
1656569100000|2022-06-30 06:05:00|542.66|539.86|543|540.2|543|540.2|542.66|539.86|0
1656569110000|2022-06-30 06:05:10|542.83|540.03|543|540.2|543|540.2|542.83|540.03|0
1656569120000|2022-06-30 06:05:20|543.18|540.38|543|540.2|543.18|540.38|543|540.2|0
1656569130000|2022-06-30 06:05:30|543.09|540.29|543|540.2|543.09|540.29|542.66|539.86|0
1656569140000|2022-06-30 06:05:40|543.18|540.38|543.09|540.29|543.18|540.38|543.09|540.29|0
1656569150000|2022-06-30 06:05:50|543.18|540.38|543.09|540.29|543.18|540.38|543|540.2|0
1656569160000|2022-06-30 06:06:00|542.83|540.03|542.66|539.86|542.83|540.03|542.66|539.86|0
1656569170000|2022-06-30 06:06:10|542.57|539.77|542.48|539.68|542.57|539.77|542.4|539.6|0
1656569180000|2022-06-30 06:06:20|542.66|539.86|542.66|539.86|542.75|539.95|542.66|539.86|0
1656569190000|2022-06-30 06:06:30|542.83|540.03|542.75|539.95|542.83|540.03|542.75|539.95|0
1656569200000|2022-06-30 06:06:40|542.66|539.86|543.18|540.38|543.35|540.55|542.66|539.86|0
1656569210000|2022-06-30 06:06:50|543|540.2|542.48|539.68|543|540.2|542.48|539.68|0
1656569220000|2022-06-30 06:07:00|542.66|539.86|542.66|539.86|542.66|539.86|542.48|539.68|0
1656569230000|2022-06-30 06:07:10|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1656569240000|2022-06-30 06:07:20|543|540.2|543.18|540.38|543.18|540.38|543|540.2|0
1656569250000|2022-06-30 06:07:30|543.7|540.9|543.7|540.9|543.79|540.99|543.7|540.9|0
1656569260000|2022-06-30 06:07:40|543.87|541.07|544.04|541.24|544.04|541.24|543.87|541.07|0
1656569270000|2022-06-30 06:07:50|544.56|541.76|545.08|542.28|545.08|542.28|544.56|541.76|0
1656569280000|2022-06-30 06:08:00|545.35|542.55|544.39|541.59|545.35|542.55|544.39|541.59|0
1656569290000|2022-06-30 06:08:10|544.74|541.94|544.91|542.11|544.91|542.11|544.39|541.59|0
1656569300000|2022-06-30 06:08:20|545.26|542.46|545.43|542.63|545.43|542.63|545.26|542.46|0
1656569310000|2022-06-30 06:08:30|545.52|542.72|546.04|543.24|546.04|543.24|545.43|542.63|0
1656569320000|2022-06-30 06:08:40|545.6|542.8|545.35|542.55|545.78|542.98|545.26|542.46|0
1656569330000|2022-06-30 06:08:50|545.6|542.8|545.6|542.8|545.95|543.15|545.6|542.8|0
1656569340000|2022-06-30 06:09:00|545.43|542.63|545.26|542.46|545.95|543.15|545.26|542.46|0
1656569350000|2022-06-30 06:09:10|545.43|542.63|545.43|542.63|545.6|542.8|545.43|542.63|0
1656569360000|2022-06-30 06:09:20|545.52|542.72|545.08|542.28|545.52|542.72|545.08|542.28|0
1656569370000|2022-06-30 06:09:30|544.74|541.94|545.69|542.89|545.69|542.89|544.74|541.94|0
1656569380000|2022-06-30 06:09:40|545.6|542.8|545.95|543.15|546.12|543.32|545.6|542.8|0
1656569390000|2022-06-30 06:09:50|546.04|543.24|545.95|543.15|546.12|543.32|545.95|543.15|0
1656569400000|2022-06-30 06:10:00|546.12|543.32|546.47|543.67|546.47|543.67|546.12|543.32|0
1656569410000|2022-06-30 06:10:10|546.64|543.84|546.47|543.67|546.64|543.84|546.3|543.5|0
1656569420000|2022-06-30 06:10:20|546.74|543.94|547.69|544.89|547.69|544.89|546.74|543.94|0
1656569430000|2022-06-30 06:10:30|547.78|544.98|547.86|545.06|547.86|545.06|547.69|544.89|0
1656569440000|2022-06-30 06:10:40|547.69|544.89|547.69|544.89|547.69|544.89|547.6|544.8|0
1656569450000|2022-06-30 06:10:50|548.04|545.24|547.86|545.06|548.04|545.24|547.86|545.06|0
1656569460000|2022-06-30 06:11:00|547.78|544.98|547.69|544.89|547.86|545.06|547.51|544.71|0
1656569480000|2022-06-30 06:11:20|547.51|544.71|546.47|543.67|547.51|544.71|546.47|543.67|0
1656569490000|2022-06-30 06:11:30|546.3|543.5|546.12|543.32|546.3|543.5|546.12|543.32|0
1656569500000|2022-06-30 06:11:40|545.78|542.98|545.6|542.8|545.78|542.98|545.6|542.8|0
1656569510000|2022-06-30 06:11:50|545.78|542.98|546.47|543.67|546.47|543.67|545.78|542.98|0
1656569520000|2022-06-30 06:12:00|546.64|543.84|546.12|543.32|546.73|543.93|546.12|543.32|0
1656569530000|2022-06-30 06:12:10|545.95|543.15|545.43|542.63|545.95|543.15|545.43|542.63|0
1656569540000|2022-06-30 06:12:20|545.6|542.8|545.52|542.72|545.6|542.8|545.52|542.72|0
1656569550000|2022-06-30 06:12:30|545.95|543.15|545.78|542.98|546.12|543.32|545.78|542.98|0
1656569560000|2022-06-30 06:12:40|545.6|542.8|545.52|542.72|545.6|542.8|545.52|542.72|0
1656569570000|2022-06-30 06:12:50|545.25|542.45|545.35|542.55|545.43|542.63|545.08|542.28|0
1656569580000|2022-06-30 06:13:00|544.91|542.11|544.91|542.11|544.91|542.11|544.91|542.11|0
1656569590000|2022-06-30 06:13:10|544.82|542.02|545|542.2|545|542.2|544.73|541.93|0
1656569600000|2022-06-30 06:13:20|544.73|541.93|544.56|541.76|544.73|541.93|544.56|541.76|0
1656569610000|2022-06-30 06:13:30|544.39|541.59|544.39|541.59|544.39|541.59|544.21|541.41|0
1656569620000|2022-06-30 06:13:40|544.13|541.33|544.39|541.59|544.39|541.59|544.04|541.24|0
1656569630000|2022-06-30 06:13:50|544.56|541.76|544.3|541.5|544.56|541.76|544.3|541.5|0
1656569640000|2022-06-30 06:14:00|544.21|541.41|544.04|541.24|544.39|541.59|544.04|541.24|0
1656569650000|2022-06-30 06:14:10|543.87|541.07|544.21|541.41|544.21|541.41|543.69|540.89|0
1656569660000|2022-06-30 06:14:20|543.96|541.16|544.04|541.24|544.04|541.24|543.96|541.16|0
1656569670000|2022-06-30 06:14:30|543.87|541.07|543.96|541.16|543.96|541.16|543.87|541.07|0
1656569680000|2022-06-30 06:14:40|543.87|541.07|544.21|541.41|544.21|541.41|543.87|541.07|0
1656569690000|2022-06-30 06:14:50|544.39|541.59|544.13|541.33|544.39|541.59|543.87|541.07|0
1656569700000|2022-06-30 06:15:00|543.87|541.07|543.44|540.64|543.87|541.07|543.44|540.64|0
1656569710000|2022-06-30 06:15:10|543.69|540.89|543.52|540.72|543.87|541.07|543.52|540.72|0
1656569720000|2022-06-30 06:15:20|543.69|540.89|543.78|540.98|544.04|541.24|543.69|540.89|0
1656569730000|2022-06-30 06:15:30|543.87|541.07|543.69|540.89|543.87|541.07|543.52|540.72|0
1656569740000|2022-06-30 06:15:40|543.87|541.07|543.69|540.89|543.87|541.07|543.44|540.64|0
1656569750000|2022-06-30 06:15:50|543.87|541.07|543.69|540.89|543.96|541.16|543.69|540.89|0
1656569760000|2022-06-30 06:16:00|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1656569770000|2022-06-30 06:16:10|544.04|541.24|544.56|541.76|544.56|541.76|544.04|541.24|0
1656569780000|2022-06-30 06:16:20|544.39|541.59|544.73|541.93|544.73|541.93|544.39|541.59|0
1656569790000|2022-06-30 06:16:30|544.56|541.76|544.04|541.24|544.56|541.76|544.04|541.24|0
1656569800000|2022-06-30 06:16:40|543.87|541.07|543.78|540.98|543.87|541.07|543.69|540.89|0
1656569810000|2022-06-30 06:16:50|543.69|540.89|543.52|540.72|543.69|540.89|543.52|540.72|0
1656569820000|2022-06-30 06:17:00|543.61|540.81|543.61|540.81|543.69|540.89|543.61|540.81|0
1656569830000|2022-06-30 06:17:10|543.52|540.72|543.17|540.37|543.52|540.72|543.17|540.37|0
1656569840000|2022-06-30 06:17:20|543.35|540.55|543|540.2|543.35|540.55|543|540.2|0
1656569850000|2022-06-30 06:17:30|543.44|540.64|543.17|540.37|543.44|540.64|543.17|540.37|0
1656569860000|2022-06-30 06:17:40|543.26|540.46|543.26|540.46|543.26|540.46|543.17|540.37|0
1656569870000|2022-06-30 06:17:50|543.17|540.37|543.52|540.72|543.52|540.72|543.17|540.37|0
1656569880000|2022-06-30 06:18:00|543.35|540.55|543.52|540.72|543.52|540.72|543.26|540.46|0
1656569890000|2022-06-30 06:18:10|543.35|540.55|543.61|540.81|543.61|540.81|543.35|540.55|0
1656569900000|2022-06-30 06:18:20|543.69|540.89|543.52|540.72|543.69|540.89|543.35|540.55|0
1656569910000|2022-06-30 06:18:30|543.69|540.89|543.69|540.89|543.78|540.98|543.69|540.89|0
1656569920000|2022-06-30 06:18:40|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1656569930000|2022-06-30 06:18:50|544.39|541.59|544.39|541.59|544.39|541.59|544.3|541.5|0
1656569940000|2022-06-30 06:19:00|544.56|541.76|544.73|541.93|544.73|541.93|544.39|541.59|0
1656569950000|2022-06-30 06:19:10|544.91|542.11|544.65|541.85|544.91|542.11|544.56|541.76|0
1656569960000|2022-06-30 06:19:20|544.73|541.93|544.65|541.85|544.73|541.93|544.39|541.59|0
1656569970000|2022-06-30 06:19:30|544.3|541.5|544.04|541.24|544.3|541.5|544.04|541.24|0
1656569980000|2022-06-30 06:19:40|543.87|541.07|544.04|541.24|544.04|541.24|543.87|541.07|0
1656569990000|2022-06-30 06:19:50|544.21|541.41|544.39|541.59|544.39|541.59|544.21|541.41|0
1656570000000|2022-06-30 06:20:00|544.3|541.5|544.56|541.76|544.56|541.76|544.3|541.5|0
1656570010000|2022-06-30 06:20:10|544.13|541.33|543.87|541.07|544.13|541.33|543.87|541.07|0
1656570020000|2022-06-30 06:20:20|543.96|541.16|544.65|541.85|544.65|541.85|543.96|541.16|0
1656570030000|2022-06-30 06:20:30|544.56|541.76|544.91|542.11|545|542.2|544.56|541.76|0
1656570040000|2022-06-30 06:20:40|544.73|541.93|544.73|541.93|544.73|541.93|544.65|541.85|0
1656570050000|2022-06-30 06:20:50|544.91|542.11|545|542.2|545|542.2|544.91|542.11|0
1656570060000|2022-06-30 06:21:00|544.82|542.02|545.08|542.28|545.08|542.28|544.82|542.02|0
1656570070000|2022-06-30 06:21:10|544.91|542.11|545.43|542.63|545.52|542.72|544.91|542.11|0
1656570080000|2022-06-30 06:21:20|545.6|542.8|545.77|542.97|545.77|542.97|545.6|542.8|0
1656570090000|2022-06-30 06:21:30|545.86|543.06|546.12|543.32|546.47|543.67|545.86|543.06|0
1656570100000|2022-06-30 06:21:40|545.95|543.15|546.21|543.41|546.21|543.41|545.95|543.15|0
1656570110000|2022-06-30 06:21:50|546.04|543.24|546.04|543.24|546.04|543.24|545.95|543.15|0
1656570120000|2022-06-30 06:22:00|545.95|543.15|545.08|542.28|545.95|543.15|545.08|542.28|0
1656570130000|2022-06-30 06:22:10|545|542.2|545.08|542.28|545.08|542.28|545|542.2|0
1656570140000|2022-06-30 06:22:20|545|542.2|545.08|542.28|545.08|542.28|544.9|542.1|0
1656570150000|2022-06-30 06:22:30|545.43|542.63|545.43|542.63|545.6|542.8|545.25|542.45|0
1656570160000|2022-06-30 06:22:40|545.25|542.45|545.17|542.37|545.34|542.54|545.17|542.37|0
1656570170000|2022-06-30 06:22:50|545.25|542.45|545.6|542.8|545.6|542.8|545.25|542.45|0
1656570180000|2022-06-30 06:23:00|545.69|542.89|545.6|542.8|545.77|542.97|545.6|542.8|0
1656570190000|2022-06-30 06:23:10|545.43|542.63|545.25|542.45|545.43|542.63|545.25|542.45|0
1656570200000|2022-06-30 06:23:20|545.08|542.28|544.9|542.1|545.25|542.45|544.9|542.1|0
1656570210000|2022-06-30 06:23:30|545.17|542.37|545.08|542.28|545.25|542.45|545.08|542.28|0
1656570220000|2022-06-30 06:23:40|544.9|542.1|544.9|542.1|544.9|542.1|544.82|542.02|0
1656570230000|2022-06-30 06:23:50|545.17|542.37|545.34|542.54|545.34|542.54|545.17|542.37|0
1656570240000|2022-06-30 06:24:00|545.25|542.45|545.17|542.37|545.25|542.45|545.08|542.28|0
1656570250000|2022-06-30 06:24:10|545.25|542.45|545.52|542.72|545.52|542.72|545.25|542.45|0
1656570260000|2022-06-30 06:24:20|545.42|542.62|545.77|542.97|545.77|542.97|545.42|542.62|0
1656570270000|2022-06-30 06:24:30|545.6|542.8|545.77|542.97|545.77|542.97|545.6|542.8|0
1656570280000|2022-06-30 06:24:40|545.69|542.89|545.6|542.8|545.77|542.97|545.6|542.8|0
1656570290000|2022-06-30 06:24:50|545.34|542.54|545.25|542.45|545.34|542.54|545.25|542.45|0
1656570300000|2022-06-30 06:25:00|545.08|542.28|545.25|542.45|545.25|542.45|544.9|542.1|0
1656570310000|2022-06-30 06:25:10|545.08|542.28|546.29|543.49|546.29|543.49|545.08|542.28|0
1656570320000|2022-06-30 06:25:20|546.38|543.58|546.12|543.32|546.38|543.58|545.95|543.15|0
1656570330000|2022-06-30 06:25:30|546.04|543.24|546.12|543.32|546.21|543.41|546.04|543.24|0
1656570340000|2022-06-30 06:25:40|546.21|543.41|546.04|543.24|546.21|543.41|545.95|543.15|0
1656570350000|2022-06-30 06:25:50|545.95|543.15|545.77|542.97|546.04|543.24|545.77|542.97|0
1656570360000|2022-06-30 06:26:00|546.12|543.32|545.95|543.15|546.12|543.32|545.95|543.15|0
1656570370000|2022-06-30 06:26:10|546.12|543.32|546.29|543.49|546.47|543.67|546.12|543.32|0
1656570380000|2022-06-30 06:26:20|546.64|543.84|546.64|543.84|546.81|544.01|546.64|543.84|0
1656570390000|2022-06-30 06:26:30|546.81|544.01|546.9|544.1|546.9|544.1|546.81|544.01|0
1656570400000|2022-06-30 06:26:40|546.99|544.19|546.73|543.93|546.99|544.19|546.73|543.93|0
1656570410000|2022-06-30 06:26:50|546.64|543.84|546.38|543.58|546.64|543.84|546.29|543.49|0
1656570420000|2022-06-30 06:27:00|546.29|543.49|546.64|543.84|546.64|543.84|546.29|543.49|0
1656570430000|2022-06-30 06:27:10|546.29|543.49|546.99|544.19|546.99|544.19|546.29|543.49|0
1656570440000|2022-06-30 06:27:20|547.16|544.36|547.08|544.28|547.16|544.36|547.08|544.28|0
1656570450000|2022-06-30 06:27:30|546.99|544.19|547.86|545.06|547.86|545.06|546.99|544.19|0
1656570460000|2022-06-30 06:27:40|548.03|545.23|548.3|545.5|548.38|545.58|548.03|545.23|0
1656570470000|2022-06-30 06:27:50|548.55|545.75|548.73|545.93|548.9|546.1|548.55|545.75|0
1656570480000|2022-06-30 06:28:00|548.9|546.1|548.55|545.75|548.9|546.1|548.55|545.75|0
1656570490000|2022-06-30 06:28:10|548.47|545.67|548.47|545.67|548.47|545.67|548.47|545.67|0
1656570500000|2022-06-30 06:28:20|548.38|545.58|548.2|545.4|548.55|545.75|548.2|545.4|0
1656570510000|2022-06-30 06:28:30|548.38|545.58|548.47|545.67|548.64|545.84|548.38|545.58|0
1656570520000|2022-06-30 06:28:40|548.55|545.75|548.73|545.93|548.82|546.02|548.55|545.75|0
1656570530000|2022-06-30 06:28:50|548.9|546.1|548.82|546.02|548.9|546.1|548.73|545.93|0
1656570540000|2022-06-30 06:29:00|549.25|546.45|549.25|546.45|549.25|546.45|549.08|546.28|0
1656570550000|2022-06-30 06:29:10|549.34|546.54|549.77|546.97|549.77|546.97|549.34|546.54|0
1656570560000|2022-06-30 06:29:20|549.6|546.8|549.6|546.8|549.69|546.89|549.6|546.8|0
1656570570000|2022-06-30 06:29:30|549.34|546.54|549.25|546.45|549.34|546.54|549.25|546.45|0
1656570580000|2022-06-30 06:29:40|548.9|546.1|549.25|546.45|549.25|546.45|548.9|546.1|0
1656570590000|2022-06-30 06:29:50|549.07|546.27|549.07|546.27|549.17|546.37|549.07|546.27|0
1656570600000|2022-06-30 06:30:00|549.25|546.45|549.34|546.54|549.34|546.54|549.07|546.27|0
1656570610000|2022-06-30 06:30:10|549.25|546.45|549.42|546.62|549.51|546.71|549.25|546.45|0
1656570620000|2022-06-30 06:30:20|549.17|546.37|549.42|546.62|549.42|546.62|549.17|546.37|0
1656570630000|2022-06-30 06:30:30|549.6|546.8|549.6|546.8|549.77|546.97|549.6|546.8|0
1656570640000|2022-06-30 06:30:40|549.77|546.97|550.12|547.32|550.12|547.32|549.77|546.97|0
1656570650000|2022-06-30 06:30:50|550.29|547.49|551.34|548.54|551.34|548.54|550.29|547.49|0
1656570660000|2022-06-30 06:31:00|551.52|548.72|552.04|549.24|552.04|549.24|551.52|548.72|0
1656570670000|2022-06-30 06:31:10|552.22|549.42|552.66|549.86|552.66|549.86|552.22|549.42|0
1656570680000|2022-06-30 06:31:20|552.57|549.77|552.92|550.12|552.92|550.12|552.57|549.77|0
1656570690000|2022-06-30 06:31:30|552.83|550.03|552.57|549.77|552.83|550.03|552.57|549.77|0
1656570700000|2022-06-30 06:31:40|552.48|549.68|552.48|549.68|552.48|549.68|552.48|549.68|0
1656570710000|2022-06-30 06:31:50|552.92|550.12|552.66|549.86|552.92|550.12|552.66|549.86|0
1656570720000|2022-06-30 06:32:00|552.74|549.94|553.27|550.47|553.27|550.47|552.74|549.94|0
1656570730000|2022-06-30 06:32:10|553.62|550.82|552.74|549.94|553.62|550.82|552.74|549.94|0
1656570740000|2022-06-30 06:32:20|552.39|549.59|551.87|549.07|552.39|549.59|551.87|549.07|0
1656570750000|2022-06-30 06:32:30|551.52|548.72|551.52|548.72|551.78|548.98|551.43|548.63|0
1656570760000|2022-06-30 06:32:40|551.34|548.54|552.39|549.59|552.39|549.59|551.34|548.54|0
1656570770000|2022-06-30 06:32:50|552.22|549.42|552.91|550.11|552.91|550.11|552.22|549.42|0
1656570780000|2022-06-30 06:33:00|552.74|549.94|552.74|549.94|552.74|549.94|552.22|549.42|0
1656570790000|2022-06-30 06:33:10|552.66|549.86|552.48|549.68|552.66|549.86|551.87|549.07|0
1656570800000|2022-06-30 06:33:20|552.56|549.76|552.56|549.76|552.74|549.94|552.56|549.76|0
1656570810000|2022-06-30 06:33:30|552.48|549.68|552.74|549.94|552.74|549.94|552.48|549.68|0
1656570820000|2022-06-30 06:33:40|552.91|550.11|552.56|549.76|552.91|550.11|552.56|549.76|0
1656570830000|2022-06-30 06:33:50|552.66|549.86|553.36|550.56|553.36|550.56|552.66|549.86|0
1656570840000|2022-06-30 06:34:00|553.61|550.81|553.79|550.99|553.79|550.99|553.61|550.81|0
1656570850000|2022-06-30 06:34:10|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1656570860000|2022-06-30 06:34:20|553.79|550.99|553.71|550.91|553.79|550.99|553.71|550.91|0
1656570870000|2022-06-30 06:34:30|553.61|550.81|553.79|550.99|553.79|550.99|553.61|550.81|0
1656570880000|2022-06-30 06:34:40|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1656570890000|2022-06-30 06:34:50|553.79|550.99|553.44|550.64|553.79|550.99|553.44|550.64|0
1656570900000|2022-06-30 06:35:00|553.61|550.81|553.53|550.73|553.71|550.91|553.53|550.73|0
1656570910000|2022-06-30 06:35:10|553.44|550.64|553.96|551.16|553.96|551.16|553.44|550.64|0
1656570920000|2022-06-30 06:35:20|554.49|551.69|555.02|552.22|555.02|552.22|554.49|551.69|0
1656570930000|2022-06-30 06:35:30|555.19|552.39|556.16|553.36|556.16|553.36|555.19|552.39|0
1656570940000|2022-06-30 06:35:40|556.42|553.62|556.24|553.44|556.42|553.62|556.24|553.44|0
1656570950000|2022-06-30 06:35:50|556.42|553.62|556.07|553.27|556.42|553.62|556.07|553.27|0
1656570960000|2022-06-30 06:36:00|556.42|553.62|556.77|553.97|556.77|553.97|556.42|553.62|0
1656570970000|2022-06-30 06:36:10|556.59|553.79|557.12|554.32|557.12|554.32|556.59|553.79|0
1656570980000|2022-06-30 06:36:20|556.95|554.15|556.59|553.79|556.95|554.15|556.59|553.79|0
1656570990000|2022-06-30 06:36:30|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1656571000000|2022-06-30 06:36:40|557.12|554.32|556.77|553.97|557.12|554.32|556.77|553.97|0
1656571010000|2022-06-30 06:36:50|556.42|553.62|556.24|553.44|556.42|553.62|556.24|553.44|0
1656571020000|2022-06-30 06:37:00|556.07|553.27|556.42|553.62|556.42|553.62|556.07|553.27|0
1656571030000|2022-06-30 06:37:10|556.59|553.79|557.82|555.02|557.82|555.02|556.59|553.79|0
1656571040000|2022-06-30 06:37:20|558|555.2|558.18|555.38|558.35|555.55|558|555.2|0
1656571050000|2022-06-30 06:37:30|557.39|554.59|557.47|554.67|557.47|554.67|557.21|554.41|0
1656571060000|2022-06-30 06:37:40|557.3|554.5|557.47|554.67|557.47|554.67|556.95|554.15|0
1656571070000|2022-06-30 06:37:50|557.3|554.5|556.59|553.79|557.3|554.5|556.59|553.79|0
1656571080000|2022-06-30 06:38:00|556.77|553.97|556.95|554.15|556.95|554.15|556.77|553.97|0
1656571090000|2022-06-30 06:38:10|556.42|553.62|556.33|553.53|556.42|553.62|556.33|553.53|0
1656571100000|2022-06-30 06:38:20|556.16|553.36|555.98|553.18|556.16|553.36|555.89|553.09|0
1656571110000|2022-06-30 06:38:30|555.89|553.09|555.54|552.74|555.89|553.09|555.54|552.74|0
1656571120000|2022-06-30 06:38:40|555.72|552.92|555.72|552.92|555.81|553.01|555.72|552.92|0
1656571130000|2022-06-30 06:38:50|555.46|552.66|555.37|552.57|555.72|552.92|555.37|552.57|0
1656571140000|2022-06-30 06:39:00|555.28|552.48|554.84|552.04|555.28|552.48|554.84|552.04|0
1656571150000|2022-06-30 06:39:10|554.66|551.86|554.31|551.51|554.66|551.86|554.31|551.51|0
1656571160000|2022-06-30 06:39:20|554.49|551.69|554.49|551.69|554.49|551.69|554.49|551.69|0
1656571170000|2022-06-30 06:39:30|554.14|551.34|554.4|551.6|554.4|551.6|554.14|551.34|0
1656571180000|2022-06-30 06:39:40|554.49|551.69|554.49|551.69|554.49|551.69|554.31|551.51|0
1656571190000|2022-06-30 06:39:50|554.31|551.51|554.31|551.51|554.31|551.51|554.14|551.34|0
1656571200000|2022-06-30 06:40:00|554.4|551.6|554.05|551.25|554.4|551.6|553.96|551.16|0
1656571210000|2022-06-30 06:40:10|553.96|551.16|554.58|551.78|554.58|551.78|553.96|551.16|0
1656571220000|2022-06-30 06:40:20|554.66|551.86|554.31|551.51|554.66|551.86|554.31|551.51|0
1656571230000|2022-06-30 06:40:30|554.49|551.69|554.66|551.86|554.66|551.86|554.49|551.69|0
1656571240000|2022-06-30 06:40:40|554.4|551.6|554.31|551.51|554.4|551.6|554.31|551.51|0
1656571250000|2022-06-30 06:40:50|554.4|551.6|554.31|551.51|554.49|551.69|554.31|551.51|0
1656571260000|2022-06-30 06:41:00|554.4|551.6|554.31|551.51|554.4|551.6|554.31|551.51|0
1656571270000|2022-06-30 06:41:10|554.49|551.69|554.49|551.69|554.49|551.69|554.4|551.6|0
1656571280000|2022-06-30 06:41:20|554.84|552.04|555.28|552.48|555.28|552.48|554.84|552.04|0
1656571290000|2022-06-30 06:41:30|555.36|552.56|555.28|552.48|555.36|552.56|555.19|552.39|0
1656571300000|2022-06-30 06:41:40|555.36|552.56|556.33|553.53|556.33|553.53|555.36|552.56|0
1656571310000|2022-06-30 06:41:50|556.59|553.79|557.21|554.41|557.39|554.59|556.59|553.79|0
1656571320000|2022-06-30 06:42:00|557.12|554.32|556.94|554.14|557.12|554.32|556.77|553.97|0
1656571330000|2022-06-30 06:42:10|556.77|553.97|556.94|554.14|556.94|554.14|556.77|553.97|0
1656571340000|2022-06-30 06:42:20|557.12|554.32|556.94|554.14|557.12|554.32|556.94|554.14|0
1656571350000|2022-06-30 06:42:30|557.12|554.32|557.82|555.02|557.82|555.02|557.12|554.32|0
1656571360000|2022-06-30 06:42:40|558|555.2|557.65|554.85|558|555.2|557.65|554.85|0
1656571370000|2022-06-30 06:42:50|557.47|554.67|557.65|554.85|557.82|555.02|557.47|554.67|0
1656571380000|2022-06-30 06:43:00|557.47|554.67|557.74|554.94|557.74|554.94|557.3|554.5|0
1656571390000|2022-06-30 06:43:10|557.82|555.02|557.65|554.85|557.82|555.02|557.65|554.85|0
1656571400000|2022-06-30 06:43:20|557.82|555.02|558.35|555.55|558.35|555.55|557.65|554.85|0
1656571410000|2022-06-30 06:43:30|558.27|555.47|558.53|555.73|558.53|555.73|558.27|555.47|0
1656571420000|2022-06-30 06:43:40|558.62|555.82|558.79|555.99|558.88|556.08|558.62|555.82|0
1656571430000|2022-06-30 06:43:50|558.88|556.08|558.79|555.99|559.05|556.25|558.62|555.82|0
1656571440000|2022-06-30 06:44:00|559.05|556.25|558.7|555.9|559.05|556.25|558.7|555.9|0
1656571450000|2022-06-30 06:44:10|558.53|555.73|558|555.2|558.53|555.73|557.82|555.02|0
1656571460000|2022-06-30 06:44:20|558.17|555.37|557.65|554.85|558.17|555.37|557.65|554.85|0
1656571470000|2022-06-30 06:44:30|558.17|555.37|558.35|555.55|558.35|555.55|558.09|555.29|0
1656571480000|2022-06-30 06:44:40|558.09|555.29|557.47|554.67|558.09|555.29|557.47|554.67|0
1656571490000|2022-06-30 06:44:50|557.29|554.49|557.12|554.32|557.47|554.67|557.12|554.32|0
1656571500000|2022-06-30 06:45:00|557.29|554.49|556.68|553.88|557.29|554.49|556.42|553.62|0
1656571510000|2022-06-30 06:45:10|556.77|553.97|557.03|554.23|557.03|554.23|556.68|553.88|0
1656571520000|2022-06-30 06:45:20|556.94|554.14|557.29|554.49|557.29|554.49|556.77|553.97|0
1656571530000|2022-06-30 06:45:30|557.21|554.41|556.77|553.97|557.21|554.41|556.77|553.97|0
1656571540000|2022-06-30 06:45:40|556.86|554.06|557.29|554.49|557.65|554.85|556.86|554.06|0
1656571550000|2022-06-30 06:45:50|557.39|554.59|557.82|555.02|557.82|555.02|557.39|554.59|0
1656571560000|2022-06-30 06:46:00|557.74|554.94|557.29|554.49|557.74|554.94|557.29|554.49|0
1656571570000|2022-06-30 06:46:10|556.94|554.14|556.94|554.14|556.94|554.14|556.86|554.06|0
1656571580000|2022-06-30 06:46:20|557.12|554.32|557.29|554.49|557.29|554.49|557.12|554.32|0
1656571590000|2022-06-30 06:46:30|557.12|554.32|556.68|553.88|557.12|554.32|556.68|553.88|0
1656571600000|2022-06-30 06:46:40|556.77|553.97|556.77|553.97|556.77|553.97|556.77|553.97|0
1656571610000|2022-06-30 06:46:50|557.12|554.32|557.12|554.32|557.12|554.32|556.94|554.14|0
1656571620000|2022-06-30 06:47:00|556.94|554.14|557.47|554.67|557.47|554.67|556.94|554.14|0
1656571630000|2022-06-30 06:47:10|557.29|554.49|556.94|554.14|557.29|554.49|556.86|554.06|0
1656571640000|2022-06-30 06:47:20|556.77|553.97|556.42|553.62|556.77|553.97|556.42|553.62|0
1656571650000|2022-06-30 06:47:30|556.33|553.53|555.89|553.09|556.33|553.53|555.89|553.09|0
1656571660000|2022-06-30 06:47:40|556.06|553.26|555.54|552.74|556.06|553.26|555.54|552.74|0
1656571670000|2022-06-30 06:47:50|555.36|552.56|555.19|552.39|555.36|552.56|555.19|552.39|0
1656571680000|2022-06-30 06:48:00|555.45|552.65|555.71|552.91|555.89|553.09|555.45|552.65|0
1656571690000|2022-06-30 06:48:10|555.54|552.74|555.71|552.91|555.89|553.09|555.54|552.74|0
1656571700000|2022-06-30 06:48:20|556.24|553.44|555.71|552.91|556.24|553.44|555.71|552.91|0
1656571710000|2022-06-30 06:48:30|555.63|552.83|556.24|553.44|556.24|553.44|555.63|552.83|0
1656571720000|2022-06-30 06:48:40|556.42|553.62|556.59|553.79|556.59|553.79|556.42|553.62|0
1656571730000|2022-06-30 06:48:50|556.77|553.97|556.06|553.26|556.77|553.97|556.06|553.26|0
1656571740000|2022-06-30 06:49:00|555.89|553.09|555.98|553.18|556.42|553.62|555.89|553.09|0
1656571750000|2022-06-30 06:49:10|555.63|552.83|556.06|553.26|556.24|553.44|555.63|552.83|0
1656571760000|2022-06-30 06:49:20|555.8|553|555.19|552.39|555.8|553|555.19|552.39|0
1656571770000|2022-06-30 06:49:30|555.45|552.65|555.19|552.39|555.45|552.65|554.84|552.04|0
1656571780000|2022-06-30 06:49:40|555.36|552.56|555.45|552.65|555.45|552.65|555.36|552.56|0
1656571790000|2022-06-30 06:49:50|555.54|552.74|555.36|552.56|555.54|552.74|555.36|552.56|0
1656571800000|2022-06-30 06:50:00|555.01|552.21|554.49|551.69|555.01|552.21|554.49|551.69|0
1656571810000|2022-06-30 06:50:10|554.31|551.51|554.31|551.51|554.31|551.51|554.13|551.33|0
1656571820000|2022-06-30 06:50:20|554.13|551.33|554.13|551.33|554.13|551.33|554.13|551.33|0
1656571830000|2022-06-30 06:50:30|554.31|551.51|554.31|551.51|554.31|551.51|554.31|551.51|0
1656571840000|2022-06-30 06:50:40|554.4|551.6|554.31|551.51|554.75|551.95|554.31|551.51|0
1656571850000|2022-06-30 06:50:50|554.66|551.86|554.66|551.86|554.75|551.95|554.66|551.86|0
1656571860000|2022-06-30 06:51:00|554.84|552.04|554.48|551.68|554.84|552.04|554.48|551.68|0
1656571870000|2022-06-30 06:51:10|554.31|551.51|554.48|551.68|554.66|551.86|554.31|551.51|0
1656571880000|2022-06-30 06:51:20|554.58|551.78|554.93|552.13|554.93|552.13|554.58|551.78|0
1656571890000|2022-06-30 06:51:30|554.84|552.04|555.1|552.3|555.1|552.3|554.84|552.04|0
1656571900000|2022-06-30 06:51:40|555.19|552.39|555.36|552.56|555.54|552.74|555.19|552.39|0
1656571910000|2022-06-30 06:51:50|555.19|552.39|555.01|552.21|555.19|552.39|555.01|552.21|0
1656571920000|2022-06-30 06:52:00|554.93|552.13|555.01|552.21|555.19|552.39|554.93|552.13|0
1656571930000|2022-06-30 06:52:10|554.84|552.04|555.54|552.74|555.54|552.74|554.84|552.04|0
1656571940000|2022-06-30 06:52:20|555.71|552.91|555.63|552.83|555.71|552.91|555.54|552.74|0
1656571950000|2022-06-30 06:52:30|555.89|553.09|555.54|552.74|555.89|553.09|555.45|552.65|0
1656571960000|2022-06-30 06:52:40|554.84|552.04|554.66|551.86|554.84|552.04|554.66|551.86|0
1656571970000|2022-06-30 06:52:50|554.83|552.03|555.36|552.56|555.36|552.56|554.83|552.03|0
1656571980000|2022-06-30 06:53:00|555.19|552.39|555.89|553.09|555.89|553.09|555.19|552.39|0
1656571990000|2022-06-30 06:53:10|556.06|553.26|555.89|553.09|556.06|553.26|555.89|553.09|0
1656572000000|2022-06-30 06:53:20|555.8|553|556.06|553.26|556.06|553.26|555.8|553|0
1656572010000|2022-06-30 06:53:30|556.24|553.44|556.24|553.44|556.68|553.88|556.24|553.44|0
1656572020000|2022-06-30 06:53:40|556.41|553.61|556.41|553.61|556.41|553.61|556.41|553.61|0
1656572030000|2022-06-30 06:53:50|555.71|552.91|556.06|553.26|556.06|553.26|555.71|552.91|0
1656572040000|2022-06-30 06:54:00|555.98|553.18|556.24|553.44|556.24|553.44|555.98|553.18|0
1656572050000|2022-06-30 06:54:10|556.33|553.53|556.06|553.26|556.33|553.53|556.06|553.26|0
1656572060000|2022-06-30 06:54:20|556.15|553.35|555.98|553.18|556.15|553.35|555.98|553.18|0
1656572070000|2022-06-30 06:54:30|555.89|553.09|555.71|552.91|555.89|553.09|555.71|552.91|0
1656572080000|2022-06-30 06:54:40|555.54|552.74|555.19|552.39|555.54|552.74|555.19|552.39|0
1656572090000|2022-06-30 06:54:50|554.93|552.13|555.18|552.38|555.19|552.39|554.83|552.03|0
1656572100000|2022-06-30 06:55:00|554.83|552.03|555.18|552.38|555.18|552.38|554.83|552.03|0
1656572110000|2022-06-30 06:55:10|555.36|552.56|555.36|552.56|555.36|552.56|555.28|552.48|0
1656572120000|2022-06-30 06:55:20|555.45|552.65|554.83|552.03|555.63|552.83|554.83|552.03|0
1656572130000|2022-06-30 06:55:30|554.48|551.68|554.48|551.68|554.48|551.68|554.31|551.51|0
1656572140000|2022-06-30 06:55:40|554.31|551.51|554.4|551.6|554.4|551.6|554.13|551.33|0
1656572150000|2022-06-30 06:55:50|554.31|551.51|554.13|551.33|554.31|551.51|553.96|551.16|0
1656572160000|2022-06-30 06:56:00|553.96|551.16|553.78|550.98|554.13|551.33|553.61|550.81|0
1656572170000|2022-06-30 06:56:10|553.61|550.81|553.61|550.81|553.96|551.16|553.61|550.81|0
1656572180000|2022-06-30 06:56:20|553.43|550.63|553.7|550.9|553.7|550.9|553.43|550.63|0
1656572190000|2022-06-30 06:56:30|553.61|550.81|553.96|551.16|553.96|551.16|553.61|550.81|0
1656572200000|2022-06-30 06:56:40|554.13|551.33|553.78|550.98|554.13|551.33|553.52|550.72|0
1656572210000|2022-06-30 06:56:50|553.96|551.16|553.78|550.98|553.96|551.16|553.78|550.98|0
1656572220000|2022-06-30 06:57:00|554.13|551.33|553.78|550.98|554.13|551.33|553.78|550.98|0
1656572230000|2022-06-30 06:57:10|553.87|551.07|553.96|551.16|554.13|551.33|553.87|551.07|0
1656572240000|2022-06-30 06:57:20|554.13|551.33|554.22|551.42|554.31|551.51|554.13|551.33|0
1656572250000|2022-06-30 06:57:30|554.31|551.51|554.48|551.68|554.48|551.68|554.31|551.51|0
1656572260000|2022-06-30 06:57:40|554.31|551.51|554.13|551.33|554.31|551.51|553.96|551.16|0
1656572270000|2022-06-30 06:57:50|553.96|551.16|554.31|551.51|554.31|551.51|553.96|551.16|0
1656572280000|2022-06-30 06:58:00|554.22|551.42|554.57|551.77|554.57|551.77|554.22|551.42|0
1656572290000|2022-06-30 06:58:10|554.66|551.86|553.96|551.16|554.66|551.86|553.96|551.16|0
1656572300000|2022-06-30 06:58:20|553.78|550.98|553.96|551.16|553.96|551.16|553.78|550.98|0
1656572310000|2022-06-30 06:58:30|554.13|551.33|554.05|551.25|554.13|551.33|554.05|551.25|0
1656572320000|2022-06-30 06:58:40|554.13|551.33|553.78|550.98|554.13|551.33|553.78|550.98|0
1656572330000|2022-06-30 06:58:50|553.61|550.81|553.35|550.55|553.61|550.81|553.35|550.55|0
1656572340000|2022-06-30 06:59:00|553.43|550.63|553.52|550.72|553.52|550.72|553.43|550.63|0
1656572350000|2022-06-30 06:59:10|553.61|550.81|553.78|550.98|553.87|551.07|553.61|550.81|0
1656572360000|2022-06-30 06:59:20|553.87|551.07|553.78|550.98|553.96|551.16|553.7|550.9|0
1656572370000|2022-06-30 06:59:30|553.96|551.16|554.31|551.51|554.31|551.51|553.96|551.16|0
1656572380000|2022-06-30 06:59:40|554.48|551.68|554.48|551.68|554.48|551.68|554.48|551.68|0
1656572390000|2022-06-30 06:59:50|553.96|551.16|554.4|551.6|554.4|551.6|553.96|551.16|0
1656572400000|2022-06-30 07:00:00|553.87|551.07|554.83|552.03|554.83|552.03|553.87|551.07|0
1656572410000|2022-06-30 07:00:10|554.75|551.95|553.87|551.07|554.75|551.95|553.87|551.07|0
1656572420000|2022-06-30 07:00:20|553.52|550.72|553.61|550.81|553.7|550.9|553.52|550.72|0
1656572430000|2022-06-30 07:00:30|553.96|551.16|553.61|550.81|553.96|551.16|553.61|550.81|0
1656572440000|2022-06-30 07:00:40|553.35|550.55|552.56|549.76|553.35|550.55|552.56|549.76|0
1656572450000|2022-06-30 07:00:50|552.73|549.93|553.08|550.28|553.43|550.63|552.73|549.93|0
1656572460000|2022-06-30 07:01:00|552.56|549.76|552.56|549.76|552.56|549.76|552.03|549.23|0
1656572470000|2022-06-30 07:01:10|553.08|550.28|553.08|550.28|553.08|550.28|552.91|550.11|0
1656572480000|2022-06-30 07:01:20|552.91|550.11|553|550.2|553.08|550.28|552.91|550.11|0
1656572490000|2022-06-30 07:01:30|552.73|549.93|552.73|549.93|552.91|550.11|552.73|549.93|0
1656572500000|2022-06-30 07:01:40|552.91|550.11|553.26|550.46|553.26|550.46|552.82|550.02|0
1656572510000|2022-06-30 07:01:50|553|550.2|553.96|551.16|553.96|551.16|553|550.2|0
1656572520000|2022-06-30 07:02:00|553.78|550.98|553.78|550.98|553.87|551.07|553.78|550.98|0
1656572530000|2022-06-30 07:02:10|554.13|551.33|554.83|552.03|554.83|552.03|554.13|551.33|0
1656572540000|2022-06-30 07:02:20|555.62|552.82|555.53|552.73|555.62|552.82|555.53|552.73|0
1656572550000|2022-06-30 07:02:30|555.88|553.08|555.8|553|556.15|553.35|555.71|552.91|0
1656572560000|2022-06-30 07:02:40|555.71|552.91|554.75|551.95|555.71|552.91|554.75|551.95|0
1656572570000|2022-06-30 07:02:50|554.83|552.03|554.66|551.86|554.83|552.03|554.13|551.33|0
1656572580000|2022-06-30 07:03:00|554.31|551.51|553.08|550.28|554.31|551.51|553.08|550.28|0
1656572590000|2022-06-30 07:03:10|553.52|550.72|554.57|551.77|554.57|551.77|553.52|550.72|0
1656572600000|2022-06-30 07:03:20|554.83|552.03|555.27|552.47|555.27|552.47|554.83|552.03|0
1656572610000|2022-06-30 07:03:30|555.53|552.73|555.53|552.73|555.53|552.73|555.53|552.73|0
1656572620000|2022-06-30 07:03:40|555.71|552.91|554.66|551.86|555.71|552.91|554.66|551.86|0
1656572630000|2022-06-30 07:03:50|554.57|551.77|555.62|552.82|555.62|552.82|554.57|551.77|0
1656572640000|2022-06-30 07:04:00|555.88|553.08|554.83|552.03|555.88|553.08|554.83|552.03|0
1656572650000|2022-06-30 07:04:10|554.66|551.86|554.66|551.86|554.75|551.95|554.48|551.68|0
1656572660000|2022-06-30 07:04:20|554.83|552.03|555.01|552.21|555.01|552.21|554.48|551.68|0
1656572670000|2022-06-30 07:04:30|554.75|551.95|554.92|552.12|554.92|552.12|554.66|551.86|0
1656572680000|2022-06-30 07:04:40|554.57|551.77|555.36|552.56|555.36|552.56|554.48|551.68|0
1656572690000|2022-06-30 07:04:50|555.62|552.82|555.53|552.73|555.62|552.82|555.53|552.73|0
1656572700000|2022-06-30 07:05:00|555.6|553.2|555.07|552.67|555.6|553.2|555.07|552.67|0
1656572710000|2022-06-30 07:05:10|555.16|552.76|555.77|553.37|555.77|553.37|555.16|552.76|0
1656572720000|2022-06-30 07:05:20|555.86|553.46|556.39|553.99|556.39|553.99|555.86|553.46|0
1656572730000|2022-06-30 07:05:30|556.48|554.08|556.74|554.34|556.91|554.51|556.48|554.08|0
1656572740000|2022-06-30 07:05:40|556.65|554.25|556.74|554.34|556.91|554.51|556.65|554.25|0
1656572750000|2022-06-30 07:05:50|556.83|554.43|556.91|554.51|556.91|554.51|556.83|554.43|0
1656572760000|2022-06-30 07:06:00|557.18|554.78|556.65|554.25|557.18|554.78|556.65|554.25|0
1656572770000|2022-06-30 07:06:10|556.39|553.99|556.39|553.99|556.39|553.99|555.77|553.37|0
1656572780000|2022-06-30 07:06:20|556.65|554.25|556.91|554.51|556.91|554.51|556.65|554.25|0
1656572790000|2022-06-30 07:06:30|556.21|553.81|556.3|553.9|556.3|553.9|555.95|553.55|0
1656572800000|2022-06-30 07:06:40|555.86|553.46|555.95|553.55|556.03|553.63|555.86|553.46|0
1656572810000|2022-06-30 07:06:50|555.86|553.46|555.25|552.85|555.86|553.46|555.25|552.85|0
1656572820000|2022-06-30 07:07:00|555.51|553.11|555.68|553.28|555.68|553.28|555.51|553.11|0
1656572830000|2022-06-30 07:07:10|556.03|553.63|555.86|553.46|556.48|554.08|555.86|553.46|0
1656572840000|2022-06-30 07:07:20|555.77|553.37|556.21|553.81|556.56|554.16|555.77|553.37|0
1656572850000|2022-06-30 07:07:30|556.56|554.16|556.56|554.16|556.65|554.25|556.21|553.81|0
1656572860000|2022-06-30 07:07:40|556.48|554.08|556.74|554.34|556.74|554.34|556.48|554.08|0
1656572870000|2022-06-30 07:07:50|556.91|554.51|556.91|554.51|557|554.6|556.91|554.51|0
1656572880000|2022-06-30 07:08:00|556.74|554.34|557.44|555.04|557.79|555.39|556.74|554.34|0
1656572890000|2022-06-30 07:08:10|557.71|555.31|557.97|555.57|557.97|555.57|557.71|555.31|0
1656572900000|2022-06-30 07:08:20|557.79|555.39|557.09|554.69|557.79|555.39|556.91|554.51|0
1656572910000|2022-06-30 07:08:30|557.26|554.86|556.21|553.81|557.26|554.86|556.21|553.81|0
1656572920000|2022-06-30 07:08:40|555.51|553.11|554.81|552.41|555.68|553.28|554.81|552.41|0
1656572930000|2022-06-30 07:08:50|554.63|552.23|554.1|551.7|554.72|552.32|554.1|551.7|0
1656572940000|2022-06-30 07:09:00|554.2|551.8|553.4|551|554.2|551.8|553.4|551|0
1656572950000|2022-06-30 07:09:10|553.75|551.35|554.2|551.8|554.2|551.8|553.58|551.18|0
1656572960000|2022-06-30 07:09:20|554.45|552.05|554.28|551.88|554.45|552.05|554.2|551.8|0
1656572970000|2022-06-30 07:09:30|553.67|551.27|554.02|551.62|554.02|551.62|553.67|551.27|0
1656572980000|2022-06-30 07:09:40|554.37|551.97|553.84|551.44|554.63|552.23|553.84|551.44|0
1656572990000|2022-06-30 07:09:50|554.37|551.97|554.8|552.4|554.8|552.4|554.37|551.97|0
1656573000000|2022-06-30 07:10:00|555.16|552.76|554.8|552.4|555.16|552.76|554.8|552.4|0
1656573010000|2022-06-30 07:10:10|554.02|551.62|554.1|551.7|554.19|551.79|553.93|551.53|0
1656573020000|2022-06-30 07:10:20|554.02|551.62|554.98|552.58|554.98|552.58|554.02|551.62|0
1656573030000|2022-06-30 07:10:30|554.37|551.97|554.8|552.4|554.8|552.4|554.37|551.97|0
1656573040000|2022-06-30 07:10:40|554.28|551.88|552.7|550.3|554.28|551.88|552.7|550.3|0
1656573050000|2022-06-30 07:10:50|552.18|549.78|552.35|549.95|552.7|550.3|552.18|549.78|0
1656573060000|2022-06-30 07:11:00|552.27|549.87|551.83|549.43|552.27|549.87|551.83|549.43|0
1656573070000|2022-06-30 07:11:10|552.35|549.95|552.7|550.3|552.7|550.3|552.18|549.78|0
1656573080000|2022-06-30 07:11:20|552.88|550.48|552.35|549.95|553.05|550.65|552.35|549.95|0
1656573090000|2022-06-30 07:11:30|552.18|549.78|552.18|549.78|552.18|549.78|552|549.6|0
1656573100000|2022-06-30 07:11:40|552.7|550.3|553.49|551.09|553.49|551.09|552.7|550.3|0
1656573110000|2022-06-30 07:11:50|553.75|551.35|553.05|550.65|553.75|551.35|552.97|550.57|0
1656573120000|2022-06-30 07:12:00|553.49|551.09|553.58|551.18|553.58|551.18|553.49|551.09|0
1656573130000|2022-06-30 07:12:10|554.1|551.7|555.6|553.2|555.6|553.2|554.1|551.7|0
1656573140000|2022-06-30 07:12:20|555.86|553.46|555.07|552.67|555.86|553.46|555.07|552.67|0
1656573150000|2022-06-30 07:12:30|555.42|553.02|554.72|552.32|555.42|553.02|554.72|552.32|0
1656573160000|2022-06-30 07:12:40|555.33|552.93|555.95|553.55|555.95|553.55|555.33|552.93|0
1656573170000|2022-06-30 07:12:50|555.68|553.28|556.38|553.98|556.38|553.98|555.68|553.28|0
1656573180000|2022-06-30 07:13:00|556.73|554.33|557.35|554.95|557.35|554.95|556.73|554.33|0
1656573190000|2022-06-30 07:13:10|556.91|554.51|556.21|553.81|557.09|554.69|556.21|553.81|0
1656573200000|2022-06-30 07:13:20|556.73|554.33|556.56|554.16|556.73|554.33|556.47|554.07|0
1656573210000|2022-06-30 07:13:30|556.3|553.9|556.3|553.9|556.56|554.16|556.3|553.9|0
1656573220000|2022-06-30 07:13:40|556.03|553.63|555.77|553.37|556.3|553.9|555.77|553.37|0
1656573230000|2022-06-30 07:13:50|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1656573240000|2022-06-30 07:14:00|555.6|553.2|555.6|553.2|555.68|553.28|555.33|552.93|0
1656573250000|2022-06-30 07:14:10|555.25|552.85|554.8|552.4|555.25|552.85|554.8|552.4|0
1656573260000|2022-06-30 07:14:20|554.98|552.58|555.6|553.2|555.6|553.2|554.98|552.58|0
1656573270000|2022-06-30 07:14:30|555.68|553.28|554.98|552.58|555.95|553.55|554.98|552.58|0
1656573280000|2022-06-30 07:14:40|555.15|552.75|555.15|552.75|555.33|552.93|555.15|552.75|0
1656573290000|2022-06-30 07:14:50|555.33|552.93|555.33|552.93|555.33|552.93|555.25|552.85|0
1656573300000|2022-06-30 07:15:00|556.38|553.98|556.56|554.16|556.73|554.33|556.38|553.98|0
1656573310000|2022-06-30 07:15:10|556.91|554.51|557.09|554.69|557.09|554.69|556.56|554.16|0
1656573320000|2022-06-30 07:15:20|557.26|554.86|557.53|555.13|557.53|555.13|557.09|554.69|0
1656573330000|2022-06-30 07:15:30|557.61|555.21|557.61|555.21|557.61|555.21|557.18|554.78|0
1656573340000|2022-06-30 07:15:40|557.96|555.56|557.7|555.3|557.96|555.56|557.7|555.3|0
1656573350000|2022-06-30 07:15:50|557.88|555.48|558.84|556.44|558.84|556.44|557.88|555.48|0
1656573360000|2022-06-30 07:16:00|559.37|556.97|559.37|556.97|559.37|556.97|559.29|556.89|0
1656573370000|2022-06-30 07:16:10|559.29|556.89|559.73|557.33|560.08|557.68|559.29|556.89|0
1656573380000|2022-06-30 07:16:20|559.55|557.15|559.11|556.71|559.55|557.15|559.02|556.62|0
1656573390000|2022-06-30 07:16:30|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1656573400000|2022-06-30 07:16:40|558.67|556.27|558.84|556.44|558.84|556.44|558.14|555.74|0
1656573410000|2022-06-30 07:16:50|559.37|556.97|559.29|556.89|559.37|556.97|558.67|556.27|0
1656573420000|2022-06-30 07:17:00|559.55|557.15|560.08|557.68|560.61|558.21|559.55|557.15|0
1656573430000|2022-06-30 07:17:10|559.02|556.62|558.67|556.27|559.02|556.62|558.67|556.27|0
1656573440000|2022-06-30 07:17:20|559.02|556.62|559.37|556.97|559.37|556.97|558.94|556.54|0
1656573450000|2022-06-30 07:17:30|559.55|557.15|559.82|557.42|559.82|557.42|559.55|557.15|0
1656573460000|2022-06-30 07:17:40|559.9|557.5|560.25|557.85|560.25|557.85|559.9|557.5|0
1656573470000|2022-06-30 07:17:50|560.43|558.03|559.46|557.06|560.43|558.03|559.46|557.06|0
1656573480000|2022-06-30 07:18:00|559.55|557.15|558.84|556.44|559.72|557.32|558.84|556.44|0
1656573490000|2022-06-30 07:18:10|559.02|556.62|559.37|556.97|559.37|556.97|559.02|556.62|0
1656573500000|2022-06-30 07:18:20|559.55|557.15|559.9|557.5|560.08|557.68|559.55|557.15|0
1656573510000|2022-06-30 07:18:30|560.08|557.68|559.72|557.32|560.08|557.68|559.72|557.32|0
1656573520000|2022-06-30 07:18:40|559.9|557.5|559.55|557.15|559.9|557.5|559.55|557.15|0
1656573530000|2022-06-30 07:18:50|559.64|557.24|560.08|557.68|560.08|557.68|559.64|557.24|0
1656573540000|2022-06-30 07:19:00|559.72|557.32|560.25|557.85|560.25|557.85|559.72|557.32|0
1656573550000|2022-06-30 07:19:10|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1656573560000|2022-06-30 07:19:20|559.99|557.59|559.9|557.5|559.99|557.59|559.9|557.5|0
1656573570000|2022-06-30 07:19:30|560.08|557.68|560.08|557.68|560.08|557.68|560.08|557.68|0
1656573580000|2022-06-30 07:19:40|560.17|557.77|559.99|557.59|560.17|557.77|559.99|557.59|0
1656573590000|2022-06-30 07:19:50|560.08|557.68|558.32|555.92|560.08|557.68|558.32|555.92|0
1656573600000|2022-06-30 07:20:00|559.29|556.89|559.11|556.71|559.29|556.89|558.67|556.27|0
1656573610000|2022-06-30 07:20:10|559.02|556.62|558.58|556.18|559.02|556.62|558.58|556.18|0
1656573620000|2022-06-30 07:20:20|557.96|555.56|558.05|555.65|558.31|555.91|557.96|555.56|0
1656573630000|2022-06-30 07:20:30|557.96|555.56|557.88|555.48|557.96|555.56|557.88|555.48|0
1656573640000|2022-06-30 07:20:40|557.61|555.21|558.41|556.01|558.41|556.01|557.61|555.21|0
1656573650000|2022-06-30 07:20:50|558.84|556.44|553.05|550.65|558.84|556.44|553.05|550.65|0
1656573660000|2022-06-30 07:21:00|555.61|553.21|555.34|552.94|555.7|553.3|555.34|552.94|0
1656573670000|2022-06-30 07:21:10|555.52|553.12|560.37|557.97|560.55|558.15|555.52|553.12|0
1656573680000|2022-06-30 07:21:20|560.55|558.15|561.25|558.85|561.25|558.85|560.55|558.15|0
1656573690000|2022-06-30 07:21:30|562.13|559.73|562.72|560.32|562.72|560.32|561.78|559.38|0
1656573700000|2022-06-30 07:21:40|561.43|559.03|562.14|559.74|562.14|559.74|561.43|559.03|0
1656573710000|2022-06-30 07:21:50|562.31|559.91|561.32|558.92|562.31|559.91|561.32|558.92|0
1656573720000|2022-06-30 07:22:00|561.58|559.18|559.96|557.56|561.76|559.36|559.61|557.21|0
1656573730000|2022-06-30 07:22:10|560.14|557.74|559.96|557.56|560.32|557.92|559.96|557.56|0
1656573740000|2022-06-30 07:22:20|559.61|557.21|560.32|557.92|560.32|557.92|559.61|557.21|0
1656573750000|2022-06-30 07:22:30|560.41|558.01|560.58|558.18|560.58|558.18|559.96|557.56|0
1656573760000|2022-06-30 07:22:40|560.49|558.09|560.58|558.18|560.58|558.18|560.32|557.92|0
1656573770000|2022-06-30 07:22:50|560.23|557.83|560.32|557.92|560.41|558.01|560.23|557.83|0
1656573780000|2022-06-30 07:23:00|560.49|558.09|560.32|557.92|560.49|558.09|560.32|557.92|0
1656573790000|2022-06-30 07:23:10|560.41|558.01|559.43|557.03|560.41|558.01|559.43|557.03|0
1656573800000|2022-06-30 07:23:20|559.08|556.68|557.67|555.27|559.08|556.68|557.67|555.27|0
1656573810000|2022-06-30 07:23:30|557.84|555.44|557.84|555.44|558.02|555.62|557.84|555.44|0
1656573820000|2022-06-30 07:23:40|558.02|555.62|557.49|555.09|558.02|555.62|557.32|554.92|0
1656573830000|2022-06-30 07:23:50|558.2|555.8|559.17|556.77|559.17|556.77|558.2|555.8|0
1656573840000|2022-06-30 07:24:00|559.61|557.21|559.61|557.21|559.61|557.21|558.99|556.59|0
1656573850000|2022-06-30 07:24:10|559.96|557.56|560.23|557.83|560.32|557.92|559.96|557.56|0
1656573860000|2022-06-30 07:24:20|560.05|557.65|559.79|557.39|560.05|557.65|559.79|557.39|0
1656573870000|2022-06-30 07:24:30|560.14|557.74|559.43|557.03|560.14|557.74|559.43|557.03|0
1656573880000|2022-06-30 07:24:40|559.26|556.86|558.82|556.42|559.26|556.86|558.73|556.33|0
1656573890000|2022-06-30 07:24:50|559.08|556.68|558.37|555.97|559.08|556.68|558.37|555.97|0
1656573900000|2022-06-30 07:25:00|558.11|555.71|558.02|555.62|558.11|555.71|557.94|555.54|0
1656573910000|2022-06-30 07:25:10|557.94|555.54|557.49|555.09|557.94|555.54|557.49|555.09|0
1656573920000|2022-06-30 07:25:20|557.67|555.27|558.55|556.15|558.55|556.15|557.67|555.27|0
1656573930000|2022-06-30 07:25:30|558.82|556.42|558.37|555.97|558.99|556.59|558.37|555.97|0
1656573940000|2022-06-30 07:25:40|558.2|555.8|557.41|555.01|558.2|555.8|557.32|554.92|0
1656573950000|2022-06-30 07:25:50|558.11|555.71|557.58|555.18|558.11|555.71|557.58|555.18|0
1656573960000|2022-06-30 07:26:00|557.76|555.36|557.94|555.54|558.2|555.8|557.76|555.36|0
1656573970000|2022-06-30 07:26:10|557.84|555.44|557.14|554.74|558.02|555.62|557.14|554.74|0
1656573980000|2022-06-30 07:26:20|556.79|554.39|556.96|554.56|556.96|554.56|556.7|554.3|0
1656573990000|2022-06-30 07:26:30|557.41|555.01|557.58|555.18|557.58|555.18|557.32|554.92|0
1656574000000|2022-06-30 07:26:40|557.67|555.27|558.02|555.62|558.02|555.62|557.67|555.27|0
1656574010000|2022-06-30 07:26:50|558.11|555.71|558.02|555.62|558.11|555.71|558.02|555.62|0
1656574020000|2022-06-30 07:27:00|557.67|555.27|557.84|555.44|558.02|555.62|557.67|555.27|0
1656574030000|2022-06-30 07:27:10|557.49|555.09|556.79|554.39|557.49|555.09|556.79|554.39|0
1656574040000|2022-06-30 07:27:20|556.26|553.86|556.79|554.39|556.79|554.39|556.26|553.86|0
1656574050000|2022-06-30 07:27:30|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1656574060000|2022-06-30 07:27:40|556.79|554.39|556.08|553.68|556.79|554.39|556.08|553.68|0
1656574070000|2022-06-30 07:27:50|556.26|553.86|555.47|553.07|556.26|553.86|555.29|552.89|0
1656574080000|2022-06-30 07:28:00|555.29|552.89|555.38|552.98|555.65|553.25|555.29|552.89|0
1656574090000|2022-06-30 07:28:10|555.2|552.8|554.5|552.1|555.2|552.8|554.5|552.1|0
1656574100000|2022-06-30 07:28:20|555.2|552.8|555.12|552.72|555.2|552.8|555.03|552.63|0
1656574110000|2022-06-30 07:28:30|555.03|552.63|554.68|552.28|555.03|552.63|554.68|552.28|0
1656574120000|2022-06-30 07:28:40|555.03|552.63|555.03|552.63|555.2|552.8|555.03|552.63|0
1656574130000|2022-06-30 07:28:50|555.12|552.72|555.91|553.51|555.91|553.51|555.12|552.72|0
1656574140000|2022-06-30 07:29:00|555.55|553.15|555.73|553.33|556.08|553.68|555.55|553.15|0
1656574150000|2022-06-30 07:29:10|556.08|553.68|556.53|554.13|556.53|554.13|556.08|553.68|0
1656574160000|2022-06-30 07:29:20|556.61|554.21|557.93|555.53|557.93|555.53|556.61|554.21|0
1656574170000|2022-06-30 07:29:30|558.2|555.8|558.2|555.8|558.2|555.8|557.93|555.53|0
1656574180000|2022-06-30 07:29:40|558.11|555.71|557.23|554.83|558.11|555.71|557.23|554.83|0
1656574190000|2022-06-30 07:29:50|557.14|554.74|557.76|555.36|557.84|555.44|557.14|554.74|0
1656574200000|2022-06-30 07:30:00|558.02|555.62|557.67|555.27|558.02|555.62|557.67|555.27|0
1656574210000|2022-06-30 07:30:10|558.11|555.71|558.2|555.8|558.2|555.8|558.02|555.62|0
1656574220000|2022-06-30 07:30:20|558.11|555.71|559.08|556.68|559.08|556.68|558.11|555.71|0
1656574230000|2022-06-30 07:30:30|558.9|556.5|559.08|556.68|559.08|556.68|558.9|556.5|0
1656574240000|2022-06-30 07:30:40|558.99|556.59|559.96|557.56|559.96|557.56|558.99|556.59|0
1656574250000|2022-06-30 07:30:50|560.14|557.74|560.05|557.65|560.14|557.74|559.96|557.56|0
1656574260000|2022-06-30 07:31:00|559.78|557.38|558.9|556.5|559.78|557.38|558.9|556.5|0
1656574270000|2022-06-30 07:31:10|559.35|556.95|558.9|556.5|559.35|556.95|558.9|556.5|0
1656574280000|2022-06-30 07:31:20|558.72|556.32|559.25|556.85|559.43|557.03|558.72|556.32|0
1656574290000|2022-06-30 07:31:30|558.55|556.15|558.29|555.89|558.72|556.32|558.29|555.89|0
1656574300000|2022-06-30 07:31:40|558.72|556.32|558.55|556.15|558.72|556.32|558.55|556.15|0
1656574310000|2022-06-30 07:31:50|558.37|555.97|558.02|555.62|558.37|555.97|558.02|555.62|0
1656574320000|2022-06-30 07:32:00|558.19|555.79|557.31|554.91|558.19|555.79|557.31|554.91|0
1656574330000|2022-06-30 07:32:10|556.61|554.21|557.14|554.74|557.14|554.74|556.26|553.86|0
1656574340000|2022-06-30 07:32:20|557.31|554.91|556.43|554.03|557.4|555|556.43|554.03|0
1656574350000|2022-06-30 07:32:30|556.61|554.21|556.88|554.48|556.88|554.48|556.61|554.21|0
1656574360000|2022-06-30 07:32:40|556.61|554.21|557.14|554.74|557.23|554.83|556.61|554.21|0
1656574370000|2022-06-30 07:32:50|556.61|554.21|556.61|554.21|557.14|554.74|556.43|554.03|0
1656574380000|2022-06-30 07:33:00|556.43|554.03|556.61|554.21|556.61|554.21|556.08|553.68|0
1656574390000|2022-06-30 07:33:10|556.88|554.48|556.96|554.56|556.96|554.56|556.88|554.48|0
1656574400000|2022-06-30 07:33:20|556.88|554.48|557.14|554.74|557.14|554.74|556.88|554.48|0
1656574410000|2022-06-30 07:33:30|557.31|554.91|557.49|555.09|557.67|555.27|557.31|554.91|0
1656574420000|2022-06-30 07:33:40|557.67|555.27|556.61|554.21|557.67|555.27|556.61|554.21|0
1656574430000|2022-06-30 07:33:50|556.96|554.56|557.14|554.74|557.14|554.74|556.61|554.21|0
1656574440000|2022-06-30 07:34:00|557.4|555|557.31|554.91|557.4|555|556.96|554.56|0
1656574450000|2022-06-30 07:34:10|557.14|554.74|556.43|554.03|557.31|554.91|556.43|554.03|0
1656574460000|2022-06-30 07:34:20|556.26|553.86|556.08|553.68|556.43|554.03|556.08|553.68|0
1656574470000|2022-06-30 07:34:30|556.43|554.03|556.43|554.03|556.43|554.03|556.26|553.86|0
1656574480000|2022-06-30 07:34:40|556.35|553.95|555.64|553.24|556.35|553.95|555.64|553.24|0
1656574490000|2022-06-30 07:34:50|555.38|552.98|555.55|553.15|555.9|553.5|555.38|552.98|0
1656574500000|2022-06-30 07:35:00|555.29|552.89|555.38|552.98|555.38|552.98|555.02|552.62|0
1656574510000|2022-06-30 07:35:10|555.47|553.07|555.73|553.33|555.73|553.33|555.47|553.07|0
1656574520000|2022-06-30 07:35:20|555.64|553.24|555.38|552.98|555.64|553.24|555.38|552.98|0
1656574530000|2022-06-30 07:35:30|555.9|553.5|555.38|552.98|555.9|553.5|555.38|552.98|0
1656574540000|2022-06-30 07:35:40|555.55|553.15|555.73|553.33|555.73|553.33|555.55|553.15|0
1656574550000|2022-06-30 07:35:50|555.55|553.15|555.38|552.98|555.55|553.15|555.38|552.98|0
1656574560000|2022-06-30 07:36:00|555.2|552.8|554.5|552.1|555.2|552.8|554.5|552.1|0
1656574570000|2022-06-30 07:36:10|554.41|552.01|555.2|552.8|555.2|552.8|554.41|552.01|0
1656574580000|2022-06-30 07:36:20|555.02|552.62|554.67|552.27|555.2|552.8|554.67|552.27|0
1656574590000|2022-06-30 07:36:30|554.5|552.1|554.67|552.27|554.67|552.27|554.41|552.01|0
1656574600000|2022-06-30 07:36:40|554.85|552.45|554.94|552.54|554.94|552.54|554.67|552.27|0
1656574610000|2022-06-30 07:36:50|554.67|552.27|554.67|552.27|554.67|552.27|554.41|552.01|0
1656574620000|2022-06-30 07:37:00|554.85|552.45|555.12|552.72|555.12|552.72|554.85|552.45|0
1656574630000|2022-06-30 07:37:10|555.2|552.8|555.64|553.24|555.9|553.5|555.2|552.8|0
1656574640000|2022-06-30 07:37:20|555.99|553.59|556.08|553.68|556.26|553.86|555.99|553.59|0
1656574650000|2022-06-30 07:37:30|555.82|553.42|555.9|553.5|555.9|553.5|555.82|553.42|0
1656574660000|2022-06-30 07:37:40|555.73|553.33|555.55|553.15|555.9|553.5|555.55|553.15|0
1656574670000|2022-06-30 07:37:50|555.73|553.33|554.67|552.27|555.73|553.33|554.67|552.27|0
1656574680000|2022-06-30 07:38:00|554.85|552.45|554.59|552.19|554.85|552.45|554.59|552.19|0
1656574690000|2022-06-30 07:38:10|554.67|552.27|555.02|552.62|555.2|552.8|554.67|552.27|0
1656574700000|2022-06-30 07:38:20|554.85|552.45|554.85|552.45|554.85|552.45|554.85|552.45|0
1656574710000|2022-06-30 07:38:30|554.67|552.27|554.15|551.75|554.67|552.27|554.15|551.75|0
1656574720000|2022-06-30 07:38:40|553.97|551.57|554.41|552.01|554.67|552.27|553.97|551.57|0
1656574730000|2022-06-30 07:38:50|554.5|552.1|554.67|552.27|554.85|552.45|554.5|552.1|0
1656574740000|2022-06-30 07:39:00|554.41|552.01|554.67|552.27|554.67|552.27|554.41|552.01|0
1656574750000|2022-06-30 07:39:10|554.59|552.19|555.55|553.15|555.55|553.15|554.59|552.19|0
1656574760000|2022-06-30 07:39:20|555.73|553.33|556.25|553.85|556.25|553.85|555.55|553.15|0
1656574770000|2022-06-30 07:39:30|556.61|554.21|556.35|553.95|556.87|554.47|556.35|553.95|0
1656574780000|2022-06-30 07:39:40|556.61|554.21|556.43|554.03|556.61|554.21|556.25|553.85|0
1656574790000|2022-06-30 07:39:50|555.9|553.5|556.35|553.95|556.35|553.95|555.9|553.5|0
1656574800000|2022-06-30 07:40:00|555.37|552.97|554.67|552.27|555.37|552.97|554.67|552.27|0
1656574810000|2022-06-30 07:40:10|554.24|551.84|553.97|551.57|554.24|551.84|553.79|551.39|0
1656574820000|2022-06-30 07:40:20|553.79|551.39|554.14|551.74|554.14|551.74|553.79|551.39|0
1656574830000|2022-06-30 07:40:30|553.97|551.57|553.97|551.57|554.32|551.92|553.97|551.57|0
1656574840000|2022-06-30 07:40:40|553.89|551.49|554.76|552.36|554.76|552.36|553.89|551.49|0
1656574850000|2022-06-30 07:40:50|554.85|552.45|554.5|552.1|554.94|552.54|554.5|552.1|0
1656574860000|2022-06-30 07:41:00|554.67|552.27|553.09|550.69|554.67|552.27|553.09|550.69|0
1656574870000|2022-06-30 07:41:10|552.92|550.52|552.74|550.34|552.92|550.52|552.57|550.17|0
1656574880000|2022-06-30 07:41:20|552.39|549.99|552.66|550.26|552.66|550.26|552.39|549.99|0
1656574890000|2022-06-30 07:41:30|552.83|550.43|553.09|550.69|553.09|550.69|552.83|550.43|0
1656574900000|2022-06-30 07:41:40|553.44|551.04|553.62|551.22|553.79|551.39|553.44|551.04|0
1656574910000|2022-06-30 07:41:50|553.97|551.57|554.14|551.74|554.14|551.74|553.97|551.57|0
1656574920000|2022-06-30 07:42:00|554.32|551.92|554.32|551.92|554.32|551.92|553.97|551.57|0
1656574930000|2022-06-30 07:42:10|554.06|551.66|554.32|551.92|554.5|552.1|554.06|551.66|0
1656574940000|2022-06-30 07:42:20|554.14|551.74|554.32|551.92|554.32|551.92|554.14|551.74|0
1656574950000|2022-06-30 07:42:30|554.24|551.84|554.14|551.74|554.24|551.84|554.06|551.66|0
1656574960000|2022-06-30 07:42:40|554.32|551.92|553.53|551.13|554.32|551.92|553.53|551.13|0
1656574970000|2022-06-30 07:42:50|553.62|551.22|553.27|550.87|553.97|551.57|553.27|550.87|0
1656574980000|2022-06-30 07:43:00|552.92|550.52|552.21|549.81|552.92|550.52|552.21|549.81|0
1656574990000|2022-06-30 07:43:10|552.39|549.99|552.04|549.64|552.39|549.99|552.04|549.64|0
1656575000000|2022-06-30 07:43:20|551.96|549.56|551.96|549.56|551.96|549.56|551.96|549.56|0
1656575010000|2022-06-30 07:43:30|552.57|550.17|553.09|550.69|553.09|550.69|552.57|550.17|0
1656575020000|2022-06-30 07:43:40|552.39|549.99|552.56|550.16|552.56|550.16|552.21|549.81|0
1656575030000|2022-06-30 07:43:50|552.21|549.81|551.86|549.46|552.21|549.81|551.86|549.46|0
1656575040000|2022-06-30 07:44:00|551.78|549.38|551.86|549.46|551.86|549.46|551.78|549.38|0
1656575050000|2022-06-30 07:44:10|551.78|549.38|552.04|549.64|552.04|549.64|551.78|549.38|0
1656575060000|2022-06-30 07:44:20|552.21|549.81|552.39|549.99|552.39|549.99|552.21|549.81|0
1656575070000|2022-06-30 07:44:30|552.21|549.81|552.31|549.91|552.39|549.99|552.21|549.81|0
1656575080000|2022-06-30 07:44:40|552.21|549.81|551.86|549.46|552.21|549.81|551.86|549.46|0
1656575090000|2022-06-30 07:44:50|551.95|549.55|552.21|549.81|552.21|549.81|551.78|549.38|0
1656575100000|2022-06-30 07:45:00|552.04|549.64|552.39|549.99|552.39|549.99|551.69|549.29|0
1656575110000|2022-06-30 07:45:10|552.92|550.52|553.09|550.69|553.09|550.69|552.66|550.26|0
1656575120000|2022-06-30 07:45:20|552.83|550.43|552.21|549.81|552.83|550.43|552.21|549.81|0
1656575130000|2022-06-30 07:45:30|552.48|550.08|552.56|550.16|552.56|550.16|552.39|549.99|0
1656575140000|2022-06-30 07:45:40|553.09|550.69|553.09|550.69|553.09|550.69|553.09|550.69|0
1656575150000|2022-06-30 07:45:50|553.27|550.87|553.27|550.87|553.44|551.04|553.27|550.87|0
1656575160000|2022-06-30 07:46:00|553.44|551.04|553.79|551.39|553.79|551.39|553.44|551.04|0
1656575170000|2022-06-30 07:46:10|554.14|551.74|554.41|552.01|554.67|552.27|554.14|551.74|0
1656575180000|2022-06-30 07:46:20|554.49|552.09|553.62|551.22|554.49|552.09|553.62|551.22|0
1656575190000|2022-06-30 07:46:30|553.44|551.04|553.27|550.87|553.44|551.04|553.27|550.87|0
1656575200000|2022-06-30 07:46:40|553.36|550.96|552.83|550.43|553.62|551.22|552.83|550.43|0
1656575210000|2022-06-30 07:46:50|552.91|550.51|553.44|551.04|553.44|551.04|552.74|550.34|0
1656575220000|2022-06-30 07:47:00|553.09|550.69|552.74|550.34|553.09|550.69|552.74|550.34|0
1656575230000|2022-06-30 07:47:10|553.01|550.61|554.33|551.93|554.33|551.93|552.91|550.51|0
1656575240000|2022-06-30 07:47:20|554.51|552.11|553.98|551.58|554.51|552.11|553.98|551.58|0
1656575250000|2022-06-30 07:47:30|553.52|551.12|553.6|551.2|553.6|551.2|553.52|551.12|0
1656575260000|2022-06-30 07:47:40|553.34|550.94|553.34|550.94|553.42|551.02|553.25|550.85|0
1656575270000|2022-06-30 07:47:50|553.25|550.85|552.9|550.5|553.25|550.85|552.9|550.5|0
1656575280000|2022-06-30 07:48:00|552.72|550.32|552.9|550.5|553.07|550.67|552.72|550.32|0
1656575290000|2022-06-30 07:48:10|552.02|549.62|551.76|549.36|552.02|549.62|551.76|549.36|0
1656575300000|2022-06-30 07:48:20|551.85|549.45|552.02|549.62|552.02|549.62|551.85|549.45|0
1656575310000|2022-06-30 07:48:30|551.85|549.45|551.5|549.1|552.02|549.62|551.5|549.1|0
1656575320000|2022-06-30 07:48:40|551.32|548.92|551.15|548.75|551.41|549.01|551.15|548.75|0
1656575330000|2022-06-30 07:48:50|550.97|548.57|550.62|548.22|550.97|548.57|550.27|547.87|0
1656575340000|2022-06-30 07:49:00|550.8|548.4|550.62|548.22|550.8|548.4|550.62|548.22|0
1656575350000|2022-06-30 07:49:10|550.45|548.05|550.45|548.05|550.45|548.05|550.27|547.87|0
1656575360000|2022-06-30 07:49:20|550.27|547.87|550.45|548.05|550.45|548.05|550.1|547.7|0
1656575370000|2022-06-30 07:49:30|550.27|547.87|549.92|547.52|550.27|547.87|549.92|547.52|0
1656575380000|2022-06-30 07:49:40|549.75|547.35|549.92|547.52|550.02|547.62|549.75|547.35|0
1656575390000|2022-06-30 07:49:50|549.84|547.44|549.4|547|549.84|547.44|549.4|547|0
1656575400000|2022-06-30 07:50:00|549.05|546.65|549.4|547|549.4|547|548.88|546.48|0
1656575410000|2022-06-30 07:50:10|549.75|547.35|549.23|546.83|549.75|547.35|549.23|546.83|0
1656575420000|2022-06-30 07:50:20|549.4|547|549.84|547.44|549.84|547.44|549.32|546.92|0
1656575430000|2022-06-30 07:50:30|549.75|547.35|549.92|547.52|549.92|547.52|549.58|547.18|0
1656575440000|2022-06-30 07:50:40|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1656575450000|2022-06-30 07:50:50|549.58|547.18|549.92|547.52|549.92|547.52|549.58|547.18|0
1656575460000|2022-06-30 07:51:00|549.75|547.35|549.14|546.74|549.75|547.35|549.14|546.74|0
1656575470000|2022-06-30 07:51:10|549.4|547|549.4|547|549.4|547|549.23|546.83|0
1656575480000|2022-06-30 07:51:20|549.57|547.17|549.57|547.17|549.75|547.35|549.57|547.17|0
1656575490000|2022-06-30 07:51:30|549.4|547|549.4|547|549.49|547.09|549.4|547|0
1656575500000|2022-06-30 07:51:40|549.23|546.83|549.23|546.83|549.23|546.83|549.05|546.65|0
1656575510000|2022-06-30 07:51:50|549.05|546.65|549.23|546.83|549.4|547|549.05|546.65|0
1656575520000|2022-06-30 07:52:00|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1656575530000|2022-06-30 07:52:10|549.14|546.74|548.97|546.57|549.14|546.74|548.97|546.57|0
1656575540000|2022-06-30 07:52:20|549.05|546.65|549.32|546.92|549.32|546.92|548.88|546.48|0
1656575550000|2022-06-30 07:52:30|549.4|547|549.23|546.83|549.4|547|549.05|546.65|0
1656575560000|2022-06-30 07:52:40|549.92|547.52|549.4|547|549.92|547.52|549.32|546.92|0
1656575570000|2022-06-30 07:52:50|549.57|547.17|549.4|547|549.67|547.27|549.4|547|0
1656575580000|2022-06-30 07:53:00|549.14|546.74|549.23|546.83|549.23|546.83|549.05|546.65|0
1656575590000|2022-06-30 07:53:10|549.05|546.65|549.05|546.65|549.23|546.83|548.88|546.48|0
1656575600000|2022-06-30 07:53:20|549.14|546.74|549.05|546.65|549.23|546.83|549.05|546.65|0
1656575610000|2022-06-30 07:53:30|548.88|546.48|548.7|546.3|548.88|546.48|548.53|546.13|0
1656575620000|2022-06-30 07:53:40|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1656575630000|2022-06-30 07:53:50|549.05|546.65|549.05|546.65|549.05|546.65|549.05|546.65|0
1656575640000|2022-06-30 07:54:00|549.4|547|549.4|547|549.4|547|549.4|547|0
1656575650000|2022-06-30 07:54:10|549.75|547.35|549.92|547.52|549.92|547.52|549.75|547.35|0
1656575660000|2022-06-30 07:54:20|549.84|547.44|549.57|547.17|549.92|547.52|549.57|547.17|0
1656575670000|2022-06-30 07:54:30|549.75|547.35|549.92|547.52|549.92|547.52|549.75|547.35|0
1656575680000|2022-06-30 07:54:40|549.75|547.35|549.57|547.17|549.75|547.35|549.57|547.17|0
1656575690000|2022-06-30 07:54:50|549.75|547.35|549.75|547.35|549.75|547.35|549.75|547.35|0
1656575700000|2022-06-30 07:55:00|549.92|547.52|550.8|548.4|550.8|548.4|549.92|547.52|0
1656575710000|2022-06-30 07:55:10|550.45|548.05|551.32|548.92|551.32|548.92|550.45|548.05|0
1656575720000|2022-06-30 07:55:20|551.5|549.1|550.97|548.57|551.5|549.1|550.97|548.57|0
1656575730000|2022-06-30 07:55:30|551.06|548.66|551.32|548.92|551.5|549.1|551.06|548.66|0
1656575740000|2022-06-30 07:55:40|551.24|548.84|551.41|549.01|551.41|549.01|551.24|548.84|0
1656575750000|2022-06-30 07:55:50|551.32|548.92|551.32|548.92|551.32|548.92|551.15|548.75|0
1656575760000|2022-06-30 07:56:00|551.5|549.1|551.32|548.92|551.5|549.1|551.32|548.92|0
1656575770000|2022-06-30 07:56:10|551.15|548.75|551.5|549.1|551.5|549.1|551.15|548.75|0
1656575780000|2022-06-30 07:56:20|551.32|548.92|551.24|548.84|551.32|548.92|551.24|548.84|0
1656575790000|2022-06-30 07:56:30|551.41|549.01|551.32|548.92|551.41|549.01|551.24|548.84|0
1656575800000|2022-06-30 07:56:40|551.41|549.01|551.59|549.19|551.67|549.27|551.32|548.92|0
1656575810000|2022-06-30 07:56:50|551.67|549.27|551.59|549.19|551.67|549.27|551.5|549.1|0
1656575820000|2022-06-30 07:57:00|550.89|548.49|551.06|548.66|551.06|548.66|550.89|548.49|0
1656575830000|2022-06-30 07:57:10|551.15|548.75|551.5|549.1|551.67|549.27|551.15|548.75|0
1656575840000|2022-06-30 07:57:20|551.24|548.84|551.15|548.75|551.32|548.92|551.15|548.75|0
1656575850000|2022-06-30 07:57:30|550.97|548.57|550.27|547.87|550.97|548.57|550.27|547.87|0
1656575860000|2022-06-30 07:57:40|550.19|547.79|550.45|548.05|550.45|548.05|550.1|547.7|0
1656575870000|2022-06-30 07:57:50|550.97|548.57|550.8|548.4|550.97|548.57|550.8|548.4|0
1656575880000|2022-06-30 07:58:00|551.15|548.75|550.1|547.7|551.15|548.75|550.1|547.7|0
1656575890000|2022-06-30 07:58:10|550.8|548.4|550.8|548.4|550.8|548.4|550.71|548.31|0
1656575900000|2022-06-30 07:58:20|550.71|548.31|550.36|547.96|550.71|548.31|550.27|547.87|0
1656575910000|2022-06-30 07:58:30|550.27|547.87|550.1|547.7|550.27|547.87|550.1|547.7|0
1656575920000|2022-06-30 07:58:40|550.27|547.87|549.57|547.17|550.27|547.87|549.57|547.17|0
1656575930000|2022-06-30 07:58:50|548.97|546.57|549.57|547.17|549.57|547.17|548.97|546.57|0
1656575940000|2022-06-30 07:59:00|549.92|547.52|549.66|547.26|550.1|547.7|549.66|547.26|0
1656575950000|2022-06-30 07:59:10|549.92|547.52|550.1|547.7|550.62|548.22|549.92|547.52|0
1656575960000|2022-06-30 07:59:20|550.45|548.05|550.62|548.22|550.62|548.22|550.36|547.96|0
1656575970000|2022-06-30 07:59:30|550.45|548.05|550.45|548.05|550.45|548.05|550.27|547.87|0
1656575980000|2022-06-30 07:59:40|550.36|547.96|550.45|548.05|550.62|548.22|550.36|547.96|0
1656575990000|2022-06-30 07:59:50|550.71|548.31|550.62|548.22|550.71|548.31|550.1|547.7|0
1656576000000|2022-06-30 08:00:00|550.97|548.57|550.97|548.57|550.97|548.57|550.8|548.4|0
1656576010000|2022-06-30 08:00:10|551.06|548.66|550.54|548.14|551.06|548.66|550.54|548.14|0
1656576020000|2022-06-30 08:00:20|550.27|547.87|550.45|548.05|550.45|548.05|550.27|547.87|0
1656576030000|2022-06-30 08:00:30|550.54|548.14|550.45|548.05|550.54|548.14|550.36|547.96|0
1656576040000|2022-06-30 08:00:40|550.27|547.87|550.36|547.96|550.45|548.05|550.27|547.87|0
1656576050000|2022-06-30 08:00:50|550.1|547.7|549.92|547.52|550.1|547.7|549.75|547.35|0
1656576060000|2022-06-30 08:01:00|550.01|547.61|549.57|547.17|550.1|547.7|549.57|547.17|0
1656576070000|2022-06-30 08:01:10|549.92|547.52|549.22|546.82|549.92|547.52|549.05|546.65|0
1656576080000|2022-06-30 08:01:20|549.49|547.09|549.75|547.35|549.75|547.35|549.49|547.09|0
1656576090000|2022-06-30 08:01:30|549.92|547.52|550.1|547.7|550.1|547.7|549.92|547.52|0
1656576100000|2022-06-30 08:01:40|549.92|547.52|549.92|547.52|550.1|547.7|549.92|547.52|0
1656576120000|2022-06-30 08:02:00|550.01|547.61|550.27|547.87|550.44|548.04|550.01|547.61|0
1656576130000|2022-06-30 08:02:10|549.75|547.35|549.4|547|549.75|547.35|549.4|547|0
1656576140000|2022-06-30 08:02:20|548.87|546.47|549.05|546.65|549.05|546.65|548.52|546.12|0
1656576150000|2022-06-30 08:02:30|549.22|546.82|549.22|546.82|549.4|547|549.22|546.82|0
1656576160000|2022-06-30 08:02:40|549.05|546.65|549.57|547.17|549.57|547.17|548.87|546.47|0
1656576170000|2022-06-30 08:02:50|549.4|547|548.7|546.3|549.4|547|548.7|546.3|0
1656576180000|2022-06-30 08:03:00|549.05|546.65|548.87|546.47|549.22|546.82|548.87|546.47|0
1656576190000|2022-06-30 08:03:10|548.96|546.56|548.96|546.56|548.96|546.56|548.87|546.47|0
1656576200000|2022-06-30 08:03:20|548.87|546.47|548.52|546.12|548.87|546.47|548.52|546.12|0
1656576210000|2022-06-30 08:03:30|548.7|546.3|548.87|546.47|548.87|546.47|548.52|546.12|0
1656576220000|2022-06-30 08:03:40|548.96|546.56|548.7|546.3|548.96|546.56|548.52|546.12|0
1656576230000|2022-06-30 08:03:50|548.35|545.95|548.52|546.12|548.52|546.12|548.35|545.95|0
1656576240000|2022-06-30 08:04:00|548.35|545.95|548.52|546.12|548.52|546.12|548.18|545.78|0
1656576250000|2022-06-30 08:04:10|548.18|545.78|548.18|545.78|548.35|545.95|548.18|545.78|0
1656576260000|2022-06-30 08:04:20|548.35|545.95|548|545.6|548.35|545.95|548|545.6|0
1656576270000|2022-06-30 08:04:30|547.65|545.25|547.65|545.25|547.65|545.25|547.48|545.08|0
1656576280000|2022-06-30 08:04:40|547.48|545.08|547.57|545.17|547.57|545.17|547.3|544.9|0
1656576290000|2022-06-30 08:04:50|547.3|544.9|547.3|544.9|547.3|544.9|547.13|544.73|0
1656576300000|2022-06-30 08:05:00|547.65|545.25|547.3|544.9|547.65|545.25|547.3|544.9|0
1656576310000|2022-06-30 08:05:10|547.22|544.82|547.13|544.73|547.3|544.9|547.13|544.73|0
1656576320000|2022-06-30 08:05:20|546.61|544.21|546.26|543.86|546.61|544.21|546.26|543.86|0
1656576330000|2022-06-30 08:05:30|546.43|544.03|546.43|544.03|546.43|544.03|546.43|544.03|0
1656576340000|2022-06-30 08:05:40|546.35|543.95|546.18|543.78|546.43|544.03|546.18|543.78|0
1656576350000|2022-06-30 08:05:50|546.26|543.86|546.43|544.03|546.52|544.12|546.26|543.86|0
1656576360000|2022-06-30 08:06:00|546.26|543.86|546.61|544.21|546.61|544.21|546.26|543.86|0
1656576370000|2022-06-30 08:06:10|546.43|544.03|547.48|545.08|547.48|545.08|546.43|544.03|0
1656576380000|2022-06-30 08:06:20|547.3|544.9|547.48|545.08|547.48|545.08|547.13|544.73|0
1656576390000|2022-06-30 08:06:30|547.65|545.25|547.83|545.43|547.83|545.43|547.48|545.08|0
1656576400000|2022-06-30 08:06:40|547.92|545.52|547.83|545.43|547.92|545.52|547.83|545.43|0
1656576410000|2022-06-30 08:06:50|547.65|545.25|548|545.6|548|545.6|547.65|545.25|0
1656576420000|2022-06-30 08:07:00|547.92|545.52|548.17|545.77|548.17|545.77|547.92|545.52|0
1656576430000|2022-06-30 08:07:10|548|545.6|547.3|544.9|548|545.6|547.3|544.9|0
1656576440000|2022-06-30 08:07:20|547.48|545.08|547.48|545.08|547.48|545.08|547.48|545.08|0
1656576450000|2022-06-30 08:07:30|547.3|544.9|547.3|544.9|547.3|544.9|547.13|544.73|0
1656576460000|2022-06-30 08:07:40|547.22|544.82|547.48|545.08|547.48|545.08|547.13|544.73|0
1656576470000|2022-06-30 08:07:50|547.83|545.43|548|545.6|548|545.6|547.83|545.43|0
1656576480000|2022-06-30 08:08:00|548.35|545.95|548.35|545.95|548.35|545.95|548.35|545.95|0
1656576490000|2022-06-30 08:08:10|548.17|545.77|548.7|546.3|548.7|546.3|548.17|545.77|0
1656576500000|2022-06-30 08:08:20|548.52|546.12|549.14|546.74|549.14|546.74|548.52|546.12|0
1656576510000|2022-06-30 08:08:30|549.05|546.65|549.05|546.65|549.39|546.99|549.05|546.65|0
1656576520000|2022-06-30 08:08:40|549.14|546.74|549.57|547.17|549.57|547.17|549.14|546.74|0
1656576530000|2022-06-30 08:08:50|549.39|546.99|549.49|547.09|549.49|547.09|549.39|546.99|0
1656576540000|2022-06-30 08:09:00|549.57|547.17|549.57|547.17|549.57|547.17|549.39|546.99|0
1656576550000|2022-06-30 08:09:10|549.74|547.34|550.09|547.69|550.09|547.69|549.74|547.34|0
1656576560000|2022-06-30 08:09:20|549.92|547.52|549.92|547.52|550.09|547.69|549.92|547.52|0
1656576570000|2022-06-30 08:09:30|550.09|547.69|550.01|547.61|550.09|547.69|550.01|547.61|0
1656576580000|2022-06-30 08:09:40|549.74|547.34|549.74|547.34|549.74|547.34|549.57|547.17|0
1656576590000|2022-06-30 08:09:50|549.57|547.17|549.05|546.65|549.57|547.17|549.05|546.65|0
1656576600000|2022-06-30 08:10:00|549.39|546.99|550.01|547.61|550.01|547.61|549.31|546.91|0
1656576610000|2022-06-30 08:10:10|549.92|547.52|550.09|547.69|550.09|547.69|549.92|547.52|0
1656576620000|2022-06-30 08:10:20|549.92|547.52|550.01|547.61|550.01|547.61|549.92|547.52|0
1656576630000|2022-06-30 08:10:30|549.92|547.52|549.74|547.34|549.92|547.52|549.57|547.17|0
1656576640000|2022-06-30 08:10:40|549.83|547.43|550.27|547.87|550.27|547.87|549.83|547.43|0
1656576650000|2022-06-30 08:10:50|550.44|548.04|550.09|547.69|550.44|548.04|550.09|547.69|0
1656576660000|2022-06-30 08:11:00|550.01|547.61|549.57|547.17|550.09|547.69|549.57|547.17|0
1656576670000|2022-06-30 08:11:10|549.22|546.82|549.05|546.65|549.31|546.91|549.05|546.65|0
1656576680000|2022-06-30 08:11:20|548.7|546.3|549.31|546.91|549.31|546.91|548.7|546.3|0
1656576690000|2022-06-30 08:11:30|549.22|546.82|548.87|546.47|549.22|546.82|548.87|546.47|0
1656576700000|2022-06-30 08:11:40|549.04|546.64|548.87|546.47|549.04|546.64|548.87|546.47|0
1656576710000|2022-06-30 08:11:50|549.04|546.64|548.87|546.47|549.04|546.64|548.87|546.47|0
1656576720000|2022-06-30 08:12:00|548.79|546.39|548.87|546.47|548.87|546.47|548.79|546.39|0
1656576730000|2022-06-30 08:12:10|548.7|546.3|548.79|546.39|548.87|546.47|548.7|546.3|0
1656576740000|2022-06-30 08:12:20|548.61|546.21|549.39|546.99|549.39|546.99|548.61|546.21|0
1656576750000|2022-06-30 08:12:30|549.57|547.17|549.74|547.34|549.74|547.34|549.57|547.17|0
1656576760000|2022-06-30 08:12:40|549.66|547.26|549.92|547.52|549.92|547.52|549.66|547.26|0
1656576770000|2022-06-30 08:12:50|550.18|547.78|549.74|547.34|550.18|547.78|549.74|547.34|0
1656576780000|2022-06-30 08:13:00|549.57|547.17|549.66|547.26|549.66|547.26|549.57|547.17|0
1656576790000|2022-06-30 08:13:10|549.39|546.99|549.57|547.17|549.57|547.17|549.22|546.82|0
1656576800000|2022-06-30 08:13:20|549.48|547.08|549.39|546.99|549.57|547.17|549.39|546.99|0
1656576810000|2022-06-30 08:13:30|549.66|547.26|549.74|547.34|549.92|547.52|549.66|547.26|0
1656576820000|2022-06-30 08:13:40|549.66|547.26|549.48|547.08|549.66|547.26|549.39|546.99|0
1656576830000|2022-06-30 08:13:50|549.57|547.17|549.31|546.91|549.57|547.17|549.31|546.91|0
1656576840000|2022-06-30 08:14:00|549.48|547.08|549.39|546.99|549.48|547.08|549.39|546.99|0
1656576850000|2022-06-30 08:14:10|549.04|546.64|549.22|546.82|549.31|546.91|549.04|546.64|0
1656576860000|2022-06-30 08:14:20|549.31|546.91|549.04|546.64|549.31|546.91|549.04|546.64|0
1656576870000|2022-06-30 08:14:30|548.7|546.3|548.7|546.3|548.87|546.47|548.7|546.3|0
1656576880000|2022-06-30 08:14:40|548.52|546.12|548.35|545.95|548.52|546.12|548.35|545.95|0
1656576890000|2022-06-30 08:14:50|548.52|546.12|548.52|546.12|548.7|546.3|548.52|546.12|0
1656576900000|2022-06-30 08:15:00|548.69|546.29|548.69|546.29|548.69|546.29|548.52|546.12|0
1656576910000|2022-06-30 08:15:10|548.35|545.95|548.26|545.86|548.35|545.95|548.26|545.86|0
1656576920000|2022-06-30 08:15:20|548.35|545.95|548.26|545.86|548.35|545.95|548.17|545.77|0
1656576930000|2022-06-30 08:15:30|548.17|545.77|548.17|545.77|548.35|545.95|548.17|545.77|0
1656576940000|2022-06-30 08:15:40|548.26|545.86|548.26|545.86|548.26|545.86|548.17|545.77|0
1656576950000|2022-06-30 08:15:50|548.35|545.95|548.52|546.12|549.04|546.64|548.35|545.95|0
1656576960000|2022-06-30 08:16:00|548.87|546.47|548.79|546.39|548.87|546.47|548.79|546.39|0
1656576970000|2022-06-30 08:16:10|548.35|545.95|548.69|546.29|548.69|546.29|548.35|545.95|0
1656576980000|2022-06-30 08:16:20|548.79|546.39|548.79|546.39|548.79|546.39|548.79|546.39|0
1656576990000|2022-06-30 08:16:30|548.69|546.29|548.69|546.29|548.69|546.29|548.69|546.29|0
1656577000000|2022-06-30 08:16:40|549.04|546.64|548.96|546.56|549.04|546.64|548.96|546.56|0
1656577010000|2022-06-30 08:16:50|548.87|546.47|549.39|546.99|549.39|546.99|548.87|546.47|0
1656577020000|2022-06-30 08:17:00|549.48|547.08|549.39|546.99|549.48|547.08|549.39|546.99|0
1656577030000|2022-06-30 08:17:10|549.57|547.17|549.57|547.17|549.92|547.52|549.57|547.17|0
1656577040000|2022-06-30 08:17:20|549.39|546.99|549.66|547.26|549.66|547.26|549.39|546.99|0
1656577050000|2022-06-30 08:17:30|549.57|547.17|549.31|546.91|549.57|547.17|549.31|546.91|0
1656577060000|2022-06-30 08:17:40|549.39|546.99|549.74|547.34|549.74|547.34|549.39|546.99|0
1656577070000|2022-06-30 08:17:50|549.92|547.52|550.01|547.61|550.01|547.61|549.83|547.43|0
1656577080000|2022-06-30 08:18:00|549.92|547.52|550.01|547.61|550.09|547.69|549.92|547.52|0
1656577090000|2022-06-30 08:18:10|549.83|547.43|549.92|547.52|549.92|547.52|549.74|547.34|0
1656577100000|2022-06-30 08:18:20|550.09|547.69|550.27|547.87|550.27|547.87|550.09|547.69|0
1656577110000|2022-06-30 08:18:30|550.09|547.69|550.79|548.39|550.79|548.39|550.09|547.69|0
1656577120000|2022-06-30 08:18:40|550.96|548.56|550.96|548.56|550.96|548.56|550.96|548.56|0
1656577130000|2022-06-30 08:18:50|550.79|548.39|550.71|548.31|550.79|548.39|550.71|548.31|0
1656577140000|2022-06-30 08:19:00|550.79|548.39|550.79|548.39|550.88|548.48|550.79|548.39|0
1656577150000|2022-06-30 08:19:10|551.14|548.74|551.4|549|551.4|549|551.14|548.74|0
1656577160000|2022-06-30 08:19:20|551.49|549.09|551.31|548.91|551.49|549.09|551.31|548.91|0
1656577170000|2022-06-30 08:19:30|551.4|549|551.66|549.26|551.75|549.35|551.4|549|0
1656577180000|2022-06-30 08:19:40|551.84|549.44|551.84|549.44|551.84|549.44|551.66|549.26|0
1656577190000|2022-06-30 08:19:50|551.66|549.26|551.66|549.26|551.84|549.44|551.66|549.26|0
1656577200000|2022-06-30 08:20:00|551.75|549.35|551.84|549.44|551.84|549.44|551.58|549.18|0
1656577210000|2022-06-30 08:20:10|552.01|549.61|551.84|549.44|552.01|549.61|551.66|549.26|0
1656577220000|2022-06-30 08:20:20|552.01|549.61|552.36|549.96|552.36|549.96|552.01|549.61|0
1656577230000|2022-06-30 08:20:30|552.45|550.05|552.01|549.61|552.45|550.05|552.01|549.61|0
1656577240000|2022-06-30 08:20:40|551.84|549.44|551.93|549.53|551.93|549.53|551.84|549.44|0
1656577250000|2022-06-30 08:20:50|551.84|549.44|552.19|549.79|552.19|549.79|551.84|549.44|0
1656577260000|2022-06-30 08:21:00|552.36|549.96|552.19|549.79|552.36|549.96|552.19|549.79|0
1656577270000|2022-06-30 08:21:10|552.01|549.61|552.01|549.61|552.01|549.61|551.93|549.53|0
1656577280000|2022-06-30 08:21:20|551.84|549.44|552.01|549.61|552.01|549.61|551.84|549.44|0
1656577290000|2022-06-30 08:21:30|551.93|549.53|552.01|549.61|552.01|549.61|551.93|549.53|0
1656577300000|2022-06-30 08:21:40|551.84|549.44|552.19|549.79|552.19|549.79|551.84|549.44|0
1656577310000|2022-06-30 08:21:50|552.28|549.88|552.28|549.88|552.36|549.96|552.28|549.88|0
1656577320000|2022-06-30 08:22:00|552.01|549.61|552.54|550.14|552.54|550.14|552.01|549.61|0
1656577330000|2022-06-30 08:22:10|552.36|549.96|552.19|549.79|552.36|549.96|552.19|549.79|0
1656577340000|2022-06-30 08:22:20|552.01|549.61|551.93|549.53|552.01|549.61|551.93|549.53|0
1656577350000|2022-06-30 08:22:30|552.01|549.61|551.84|549.44|552.01|549.61|551.84|549.44|0
1656577360000|2022-06-30 08:22:40|551.75|549.35|551.31|548.91|551.75|549.35|551.31|548.91|0
1656577370000|2022-06-30 08:22:50|551.14|548.74|551.31|548.91|551.31|548.91|551.14|548.74|0
1656577380000|2022-06-30 08:23:00|551.4|549|550.79|548.39|551.4|549|550.79|548.39|0
1656577390000|2022-06-30 08:23:10|550.96|548.56|550.61|548.21|550.96|548.56|550.61|548.21|0
1656577400000|2022-06-30 08:23:20|550.7|548.3|550.61|548.21|550.79|548.39|550.61|548.21|0
1656577410000|2022-06-30 08:23:30|550.44|548.04|550.26|547.86|550.44|548.04|550.26|547.86|0
1656577420000|2022-06-30 08:23:40|550.09|547.69|550.26|547.86|550.26|547.86|550.09|547.69|0
1656577430000|2022-06-30 08:23:50|550.09|547.69|550.44|548.04|550.44|548.04|550.09|547.69|0
1656577440000|2022-06-30 08:24:00|550.61|548.21|551.58|549.18|551.58|549.18|550.61|548.21|0
1656577450000|2022-06-30 08:24:10|551.49|549.09|551.49|549.09|551.66|549.26|551.31|548.91|0
1656577460000|2022-06-30 08:24:20|551.66|549.26|552.19|549.79|552.19|549.79|551.66|549.26|0
1656577470000|2022-06-30 08:24:30|551.84|549.44|551.93|549.53|551.93|549.53|551.66|549.26|0
1656577480000|2022-06-30 08:24:40|552.01|549.61|551.66|549.26|552.01|549.61|551.66|549.26|0
1656577490000|2022-06-30 08:24:50|551.84|549.44|552.36|549.96|552.36|549.96|551.84|549.44|0
1656577500000|2022-06-30 08:25:00|552.19|549.79|552.01|549.61|552.36|549.96|552.01|549.61|0
1656577510000|2022-06-30 08:25:10|551.84|549.44|551.66|549.26|551.84|549.44|551.66|549.26|0
1656577520000|2022-06-30 08:25:20|551.49|549.09|551.49|549.09|551.49|549.09|551.49|549.09|0
1656577530000|2022-06-30 08:25:30|551.66|549.26|552.01|549.61|552.01|549.61|551.66|549.26|0
1656577540000|2022-06-30 08:25:40|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1656577550000|2022-06-30 08:25:50|552.1|549.7|552.19|549.79|552.19|549.79|552.1|549.7|0
1656577560000|2022-06-30 08:26:00|552.36|549.96|552.36|549.96|552.45|550.05|552.36|549.96|0
1656577570000|2022-06-30 08:26:10|552.54|550.14|552.54|550.14|552.54|550.14|552.45|550.05|0
1656577580000|2022-06-30 08:26:20|552.89|550.49|552.89|550.49|553.06|550.66|552.89|550.49|0
1656577590000|2022-06-30 08:26:30|553.06|550.66|553.33|550.93|553.33|550.93|553.06|550.66|0
1656577600000|2022-06-30 08:26:40|553.41|551.01|553.59|551.19|553.76|551.36|553.41|551.01|0
1656577610000|2022-06-30 08:26:50|553.68|551.28|553.06|550.66|553.68|551.28|553.06|550.66|0
1656577620000|2022-06-30 08:27:00|553.24|550.84|553.06|550.66|553.24|550.84|553.06|550.66|0
1656577630000|2022-06-30 08:27:10|552.63|550.23|552.01|549.61|552.63|550.23|552.01|549.61|0
1656577640000|2022-06-30 08:27:20|551.84|549.44|551.84|549.44|552.01|549.61|551.84|549.44|0
1656577650000|2022-06-30 08:27:30|551.49|549.09|551.84|549.44|551.84|549.44|551.49|549.09|0
1656577660000|2022-06-30 08:27:40|552.45|550.05|552.19|549.79|552.54|550.14|552.19|549.79|0
1656577670000|2022-06-30 08:27:50|552.1|549.7|551.93|549.53|552.1|549.7|551.84|549.44|0
1656577680000|2022-06-30 08:28:00|552.01|549.61|552.19|549.79|552.19|549.79|552.01|549.61|0
1656577690000|2022-06-30 08:28:10|552.36|549.96|552.19|549.79|552.36|549.96|552.1|549.7|0
1656577700000|2022-06-30 08:28:20|552.01|549.61|552.19|549.79|552.19|549.79|552.01|549.61|0
1656577710000|2022-06-30 08:28:30|552.45|550.05|552.45|550.05|552.45|550.05|552.36|549.96|0
1656577720000|2022-06-30 08:28:40|552.36|549.96|552.45|550.05|552.54|550.14|552.36|549.96|0
1656577730000|2022-06-30 08:28:50|552.36|549.96|552.71|550.31|552.71|550.31|552.36|549.96|0
1656577740000|2022-06-30 08:29:00|552.19|549.79|552.45|550.05|552.54|550.14|552.19|549.79|0
1656577750000|2022-06-30 08:29:10|552.54|550.14|553.06|550.66|553.06|550.66|552.54|550.14|0
1656577760000|2022-06-30 08:29:20|553.24|550.84|553.24|550.84|553.24|550.84|553.24|550.84|0
1656577770000|2022-06-30 08:29:30|553.41|551.01|553.06|550.66|553.41|551.01|553.06|550.66|0
1656577780000|2022-06-30 08:29:40|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1656577790000|2022-06-30 08:29:50|553.06|550.66|553.24|550.84|553.41|551.01|553.06|550.66|0
1656577800000|2022-06-30 08:30:00|553.06|550.66|553.24|550.84|553.24|550.84|553.06|550.66|0
1656577810000|2022-06-30 08:30:10|552.89|550.49|553.06|550.66|553.06|550.66|552.89|550.49|0
1656577820000|2022-06-30 08:30:20|552.98|550.58|553.06|550.66|553.06|550.66|552.98|550.58|0
1656577830000|2022-06-30 08:30:30|552.89|550.49|552.89|550.49|552.89|550.49|552.71|550.31|0
1656577840000|2022-06-30 08:30:40|553.06|550.66|553.41|551.01|553.59|551.19|553.06|550.66|0
1656577850000|2022-06-30 08:30:50|553.59|551.19|553.41|551.01|553.59|551.19|553.41|551.01|0
1656577860000|2022-06-30 08:31:00|553.5|551.1|553.5|551.1|553.59|551.19|553.5|551.1|0
1656577870000|2022-06-30 08:31:10|553.24|550.84|553.06|550.66|553.41|551.01|553.06|550.66|0
1656577880000|2022-06-30 08:31:20|553.24|550.84|552.71|550.31|553.24|550.84|552.71|550.31|0
1656577890000|2022-06-30 08:31:30|552.36|549.96|552.54|550.14|552.54|550.14|552.36|549.96|0
1656577900000|2022-06-30 08:31:40|552.36|549.96|551.83|549.43|552.36|549.96|551.83|549.43|0
1656577910000|2022-06-30 08:31:50|551.66|549.26|551.4|549|551.66|549.26|551.31|548.91|0
1656577920000|2022-06-30 08:32:00|552.18|549.78|552.01|549.61|552.18|549.78|552.01|549.61|0
1656577930000|2022-06-30 08:32:10|551.66|549.26|551.75|549.35|551.75|549.35|551.58|549.18|0
1656577940000|2022-06-30 08:32:20|552.18|549.78|552.36|549.96|552.53|550.13|552.18|549.78|0
1656577950000|2022-06-30 08:32:30|552.1|549.7|552.01|549.61|552.1|549.7|551.75|549.35|0
1656577970000|2022-06-30 08:32:50|552.1|549.7|552.36|549.96|552.36|549.96|552.1|549.7|0
1656577980000|2022-06-30 08:33:00|552.18|549.78|552.28|549.88|552.36|549.96|552.1|549.7|0
1656577990000|2022-06-30 08:33:10|552.45|550.05|553.06|550.66|553.06|550.66|552.45|550.05|0
1656578000000|2022-06-30 08:33:20|552.88|550.48|552.71|550.31|552.88|550.48|552.45|550.05|0
1656578010000|2022-06-30 08:33:30|552.63|550.23|552.63|550.23|552.71|550.31|552.63|550.23|0
1656578020000|2022-06-30 08:33:40|552.53|550.13|552.63|550.23|552.63|550.23|552.53|550.13|0
1656578030000|2022-06-30 08:33:50|553.41|551.01|553.15|550.75|553.41|551.01|552.98|550.58|0
1656578040000|2022-06-30 08:34:00|553.41|551.01|553.5|551.1|553.5|551.1|553.41|551.01|0
1656578050000|2022-06-30 08:34:10|553.41|551.01|554.11|551.71|554.11|551.71|553.41|551.01|0
1656578060000|2022-06-30 08:34:20|553.94|551.54|554.29|551.89|554.29|551.89|553.94|551.54|0
1656578070000|2022-06-30 08:34:30|554.03|551.63|554.11|551.71|554.11|551.71|554.03|551.63|0
1656578080000|2022-06-30 08:34:40|553.94|551.54|553.76|551.36|553.94|551.54|553.76|551.36|0
1656578090000|2022-06-30 08:34:50|553.68|551.28|553.76|551.36|553.76|551.36|553.68|551.28|0
1656578110000|2022-06-30 08:35:10|553.94|551.54|554.2|551.8|554.2|551.8|553.94|551.54|0
1656578120000|2022-06-30 08:35:20|554.46|552.06|554.11|551.71|554.46|552.06|553.94|551.54|0
1656578130000|2022-06-30 08:35:30|554.2|551.8|554.11|551.71|554.29|551.89|554.11|551.71|0
1656578140000|2022-06-30 08:35:40|554.2|551.8|554.11|551.71|554.38|551.98|553.94|551.54|0
1656578150000|2022-06-30 08:35:50|554.2|551.8|554.03|551.63|554.29|551.89|554.03|551.63|0
1656578160000|2022-06-30 08:36:00|554.11|551.71|554.46|552.06|554.46|552.06|554.11|551.71|0
1656578170000|2022-06-30 08:36:10|554.55|552.15|554.46|552.06|554.64|552.24|554.46|552.06|0
1656578180000|2022-06-30 08:36:20|554.64|552.24|554.46|552.06|554.64|552.24|554.46|552.06|0
1656578190000|2022-06-30 08:36:30|554.29|551.89|554.29|551.89|554.46|552.06|554.29|551.89|0
1656578200000|2022-06-30 08:36:40|554.2|551.8|553.59|551.19|554.2|551.8|553.59|551.19|0
1656578210000|2022-06-30 08:36:50|553.76|551.36|553.76|551.36|553.76|551.36|553.76|551.36|0
1656578220000|2022-06-30 08:37:00|553.85|551.45|553.94|551.54|553.94|551.54|553.85|551.45|0
1656578230000|2022-06-30 08:37:10|554.2|551.8|554.81|552.41|554.81|552.41|554.2|551.8|0
1656578240000|2022-06-30 08:37:20|554.46|552.06|553.76|551.36|554.46|552.06|553.76|551.36|0
1656578250000|2022-06-30 08:37:30|553.58|551.18|553.85|551.45|553.85|551.45|553.58|551.18|0
1656578260000|2022-06-30 08:37:40|553.76|551.36|553.94|551.54|554.11|551.71|553.58|551.18|0
1656578270000|2022-06-30 08:37:50|553.85|551.45|553.68|551.28|553.85|551.45|553.68|551.28|0
1656578280000|2022-06-30 08:38:00|554.11|551.71|551.31|548.91|554.11|551.71|551.31|548.91|0
1656578290000|2022-06-30 08:38:10|550.43|548.03|549.48|547.08|550.61|548.21|549.48|547.08|0
1656578300000|2022-06-30 08:38:20|550.35|547.95|549.56|547.16|550.35|547.95|549.56|547.16|0
1656578310000|2022-06-30 08:38:30|549.73|547.33|549.21|546.81|549.73|547.33|548.95|546.55|0
1656578320000|2022-06-30 08:38:40|548.69|546.29|547.82|545.42|548.69|546.29|547.82|545.42|0
1656578330000|2022-06-30 08:38:50|547.64|545.24|547.82|545.42|548.08|545.68|547.56|545.16|0
1656578340000|2022-06-30 08:39:00|547.47|545.07|547.47|545.07|547.99|545.59|547.47|545.07|0
1656578350000|2022-06-30 08:39:10|548.16|545.76|549.3|546.9|549.65|547.25|548.16|545.76|0
1656578360000|2022-06-30 08:39:20|549.39|546.99|548.51|546.11|549.39|546.99|548.51|546.11|0
1656578370000|2022-06-30 08:39:30|548.16|545.76|548.95|546.55|548.95|546.55|548.16|545.76|0
1656578380000|2022-06-30 08:39:40|548.25|545.85|548.51|546.11|548.51|546.11|548.25|545.85|0
1656578390000|2022-06-30 08:39:50|548.86|546.46|548.86|546.46|548.86|546.46|548.25|545.85|0
1656578400000|2022-06-30 08:40:00|548.95|546.55|550.78|548.38|550.78|548.38|548.95|546.55|0
1656578410000|2022-06-30 08:40:10|550.96|548.56|551.05|548.65|551.22|548.82|550.96|548.56|0
1656578420000|2022-06-30 08:40:20|551.31|548.91|550.43|548.03|551.31|548.91|550|547.6|0
1656578430000|2022-06-30 08:40:30|550.26|547.86|550.61|548.21|550.61|548.21|550.26|547.86|0
1656578440000|2022-06-30 08:40:40|549.73|547.33|550.08|547.68|550.08|547.68|549.73|547.33|0
1656578450000|2022-06-30 08:40:50|549.82|547.42|549.56|547.16|549.91|547.51|549.3|546.9|0
1656578460000|2022-06-30 08:41:00|549.3|546.9|549.21|546.81|549.3|546.9|548.78|546.38|0
1656578470000|2022-06-30 08:41:10|549.3|546.9|548.95|546.55|549.38|546.98|548.95|546.55|0
1656578480000|2022-06-30 08:41:20|548.69|546.29|548.51|546.11|548.86|546.46|548.51|546.11|0
1656578490000|2022-06-30 08:41:30|548.25|545.85|547.73|545.33|548.25|545.85|547.73|545.33|0
1656578500000|2022-06-30 08:41:40|547.64|545.24|547.56|545.16|547.64|545.24|547.56|545.16|0
1656578510000|2022-06-30 08:41:50|547.47|545.07|547.99|545.59|547.99|545.59|547.47|545.07|0
1656578520000|2022-06-30 08:42:00|547.81|545.41|547.99|545.59|547.99|545.59|547.81|545.41|0
1656578530000|2022-06-30 08:42:10|548.16|545.76|547.47|545.07|548.16|545.76|547.47|545.07|0
1656578540000|2022-06-30 08:42:20|547.12|544.72|546.86|544.46|547.12|544.72|546.42|544.02|0
1656578550000|2022-06-30 08:42:30|546.42|544.02|546.25|543.85|546.6|544.2|546.25|543.85|0
1656578560000|2022-06-30 08:42:40|546.07|543.67|546.16|543.76|546.25|543.85|546.07|543.67|0
1656578570000|2022-06-30 08:42:50|546.07|543.67|546.07|543.67|546.51|544.11|546.07|543.67|0
1656578580000|2022-06-30 08:43:00|546.86|544.46|546.77|544.37|546.86|544.46|546.6|544.2|0
1656578590000|2022-06-30 08:43:10|546.69|544.29|546.25|543.85|546.69|544.29|546.25|543.85|0
1656578600000|2022-06-30 08:43:20|546.6|544.2|546.94|544.54|546.94|544.54|546.42|544.02|0
1656578610000|2022-06-30 08:43:30|547.03|544.63|547.99|545.59|547.99|545.59|547.03|544.63|0
1656578620000|2022-06-30 08:43:40|548.08|545.68|547.99|545.59|548.08|545.68|547.99|545.59|0
1656578630000|2022-06-30 08:43:50|548.08|545.68|548.16|545.76|548.16|545.76|547.99|545.59|0
1656578640000|2022-06-30 08:44:00|548.08|545.68|548.69|546.29|548.69|546.29|548.08|545.68|0
1656578650000|2022-06-30 08:44:10|549.03|546.63|549.21|546.81|549.21|546.81|549.03|546.63|0
1656578660000|2022-06-30 08:44:20|549.3|546.9|548.51|546.11|549.3|546.9|548.51|546.11|0
1656578670000|2022-06-30 08:44:30|548.34|545.94|547.81|545.41|548.69|546.29|547.81|545.41|0
1656578680000|2022-06-30 08:44:40|547.47|545.07|547.56|545.16|547.56|545.16|546.59|544.19|0
1656578690000|2022-06-30 08:44:50|547.47|545.07|546.94|544.54|547.64|545.24|546.94|544.54|0
1656578700000|2022-06-30 08:45:00|547.12|544.72|547.21|544.81|547.29|544.89|546.94|544.54|0
1656578710000|2022-06-30 08:45:10|547.29|544.89|547.73|545.33|547.73|545.33|547.29|544.89|0
1656578720000|2022-06-30 08:45:20|547.99|545.59|547.64|545.24|547.99|545.59|547.64|545.24|0
1656578730000|2022-06-30 08:45:30|547.73|545.33|547.99|545.59|547.99|545.59|547.73|545.33|0
1656578740000|2022-06-30 08:45:40|547.73|545.33|547.38|544.98|547.73|545.33|547.29|544.89|0
1656578750000|2022-06-30 08:45:50|547.29|544.89|547.47|545.07|547.56|545.16|547.29|544.89|0
1656578760000|2022-06-30 08:46:00|547.9|545.5|547.99|545.59|547.99|545.59|547.9|545.5|0
1656578770000|2022-06-30 08:46:10|547.9|545.5|548.16|545.76|548.16|545.76|547.9|545.5|0
1656578780000|2022-06-30 08:46:20|547.99|545.59|547.99|545.59|547.99|545.59|547.99|545.59|0
1656578790000|2022-06-30 08:46:30|548.16|545.76|548.6|546.2|548.6|546.2|548.16|545.76|0
1656578800000|2022-06-30 08:46:40|548.86|546.46|549.47|547.07|549.47|547.07|548.86|546.46|0
1656578810000|2022-06-30 08:46:50|549.56|547.16|549.73|547.33|549.73|547.33|549.38|546.98|0
1656578820000|2022-06-30 08:47:00|549.47|547.07|549.73|547.33|549.73|547.33|549.47|547.07|0
1656578830000|2022-06-30 08:47:10|549.56|547.16|549.73|547.33|549.73|547.33|549.56|547.16|0
1656578840000|2022-06-30 08:47:20|549.56|547.16|549.56|547.16|549.56|547.16|549.56|547.16|0
1656578850000|2022-06-30 08:47:30|549.38|546.98|548.78|546.38|549.38|546.98|548.78|546.38|0
1656578860000|2022-06-30 08:47:40|548.86|546.46|549.21|546.81|549.21|546.81|548.86|546.46|0
1656578870000|2022-06-30 08:47:50|549.3|546.9|549.38|546.98|549.56|547.16|549.21|546.81|0
1656578880000|2022-06-30 08:48:00|549.56|547.16|549.73|547.33|549.91|547.51|549.56|547.16|0
1656578890000|2022-06-30 08:48:10|550.35|547.95|550.26|547.86|550.35|547.95|550.17|547.77|0
1656578900000|2022-06-30 08:48:20|550.35|547.95|550.43|548.03|550.43|548.03|550.35|547.95|0
1656578910000|2022-06-30 08:48:30|550.26|547.86|550.87|548.47|550.87|548.47|550.26|547.86|0
1656578920000|2022-06-30 08:48:40|551.4|549|551.57|549.17|551.57|549.17|551.4|549|0
1656578930000|2022-06-30 08:48:50|551.48|549.08|551.48|549.08|551.75|549.35|551.48|549.08|0
1656578940000|2022-06-30 08:49:00|552.27|549.87|552|549.6|552.27|549.87|551.83|549.43|0
1656578950000|2022-06-30 08:49:10|552.18|549.78|551.83|549.43|552.18|549.78|551.83|549.43|0
1656578960000|2022-06-30 08:49:20|551.48|549.08|551.3|548.9|551.48|549.08|551.3|548.9|0
1656578970000|2022-06-30 08:49:30|551.48|549.08|551.3|548.9|551.48|549.08|551.3|548.9|0
1656578980000|2022-06-30 08:49:40|551.48|549.08|551.48|549.08|551.48|549.08|551.22|548.82|0
1656578990000|2022-06-30 08:49:50|551.92|549.52|551.57|549.17|551.92|549.52|551.57|549.17|0
1656579000000|2022-06-30 08:50:00|551.65|549.25|552.18|549.78|552.35|549.95|551.65|549.25|0
1656579010000|2022-06-30 08:50:10|552.45|550.05|552|549.6|552.45|550.05|551.83|549.43|0
1656579020000|2022-06-30 08:50:20|551.83|549.43|551.65|549.25|551.83|549.43|551.65|549.25|0
1656579030000|2022-06-30 08:50:30|551.4|549|551.39|548.99|551.4|549|551.39|548.99|0
1656579040000|2022-06-30 08:50:40|551.48|549.08|551.3|548.9|551.48|549.08|551.3|548.9|0
1656579050000|2022-06-30 08:50:50|551.39|548.99|551.3|548.9|551.39|548.99|551.3|548.9|0
1656579060000|2022-06-30 08:51:00|551.22|548.82|551.05|548.65|551.22|548.82|550.95|548.55|0
1656579070000|2022-06-30 08:51:10|551.39|548.99|551.57|549.17|551.57|549.17|551.39|548.99|0
1656579080000|2022-06-30 08:51:20|551.48|549.08|551.13|548.73|551.48|549.08|551.13|548.73|0
1656579090000|2022-06-30 08:51:30|551.3|548.9|551.13|548.73|551.3|548.9|550.95|548.55|0
1656579100000|2022-06-30 08:51:40|550.95|548.55|551.22|548.82|551.22|548.82|550.43|548.03|0
1656579110000|2022-06-30 08:51:50|551.13|548.73|551.22|548.82|551.22|548.82|550.6|548.2|0
1656579120000|2022-06-30 08:52:00|551.13|548.73|551.13|548.73|551.13|548.73|550.6|548.2|0
1656579130000|2022-06-30 08:52:10|551.04|548.64|551.04|548.64|551.04|548.64|550.87|548.47|0
1656579140000|2022-06-30 08:52:20|550.95|548.55|550.43|548.03|550.95|548.55|550.43|548.03|0
1656579150000|2022-06-30 08:52:30|550.35|547.95|550.69|548.29|550.78|548.38|550.35|547.95|0
1656579160000|2022-06-30 08:52:40|550.78|548.38|551.39|548.99|551.39|548.99|550.78|548.38|0
1656579170000|2022-06-30 08:52:50|551.3|548.9|551.65|549.25|551.65|549.25|551.3|548.9|0
1656579180000|2022-06-30 08:53:00|551.48|549.08|551.48|549.08|551.57|549.17|551.39|548.99|0
1656579190000|2022-06-30 08:53:10|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1656579200000|2022-06-30 08:53:20|551.04|548.64|551.3|548.9|551.3|548.9|551.04|548.64|0
1656579210000|2022-06-30 08:53:30|551.13|548.73|551.13|548.73|551.13|548.73|551.04|548.64|0
1656579220000|2022-06-30 08:53:40|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1656579230000|2022-06-30 08:53:50|550.95|548.55|551.04|548.64|551.13|548.73|550.95|548.55|0
1656579240000|2022-06-30 08:54:00|550.87|548.47|550.95|548.55|551.13|548.73|550.78|548.38|0
1656579250000|2022-06-30 08:54:10|551.04|548.64|550.78|548.38|551.13|548.73|550.78|548.38|0
1656579260000|2022-06-30 08:54:20|550.69|548.29|550.69|548.29|550.69|548.29|550.6|548.2|0
1656579270000|2022-06-30 08:54:30|550.6|548.2|550.6|548.2|550.6|548.2|550.6|548.2|0
1656579280000|2022-06-30 08:54:40|550.78|548.38|550.78|548.38|550.87|548.47|550.78|548.38|0
1656579290000|2022-06-30 08:54:50|550.87|548.47|550.95|548.55|550.95|548.55|550.78|548.38|0
1656579300000|2022-06-30 08:55:00|551.13|548.73|550.87|548.47|551.13|548.73|550.87|548.47|0
1656579310000|2022-06-30 08:55:10|551.04|548.64|550.6|548.2|551.13|548.73|550.6|548.2|0
1656579320000|2022-06-30 08:55:20|550.95|548.55|551.04|548.64|551.04|548.64|550.95|548.55|0
1656579330000|2022-06-30 08:55:30|551.13|548.73|551.04|548.64|551.13|548.73|550.95|548.55|0
1656579340000|2022-06-30 08:55:40|551.13|548.73|550.69|548.29|551.13|548.73|550.6|548.2|0
1656579350000|2022-06-30 08:55:50|550.6|548.2|550.6|548.2|550.69|548.29|550.6|548.2|0
1656579360000|2022-06-30 08:56:00|550.52|548.12|550.52|548.12|550.6|548.2|550.52|548.12|0
1656579370000|2022-06-30 08:56:10|550.43|548.03|550.52|548.12|550.52|548.12|550.43|548.03|0
1656579380000|2022-06-30 08:56:20|550.6|548.2|550.6|548.2|550.69|548.29|550.6|548.2|0
1656579390000|2022-06-30 08:56:30|550.69|548.29|550.69|548.29|550.69|548.29|550.69|548.29|0
1656579400000|2022-06-30 08:56:40|550.78|548.38|550.95|548.55|550.95|548.55|550.78|548.38|0
1656579410000|2022-06-30 08:56:50|551.04|548.64|551.13|548.73|551.13|548.73|550.95|548.55|0
1656579420000|2022-06-30 08:57:00|551.04|548.64|551.04|548.64|551.04|548.64|551.04|548.64|0
1656579430000|2022-06-30 08:57:10|551.13|548.73|550.95|548.55|551.13|548.73|550.95|548.55|0
1656579440000|2022-06-30 08:57:20|551.13|548.73|551.13|548.73|551.13|548.73|551.13|548.73|0
1656579450000|2022-06-30 08:57:30|550.95|548.55|551.13|548.73|551.13|548.73|550.95|548.55|0
1656579470000|2022-06-30 08:57:50|550.95|548.55|550.95|548.55|550.95|548.55|550.87|548.47|0
1656579480000|2022-06-30 08:58:00|551.13|548.73|551.13|548.73|551.13|548.73|551.04|548.64|0
1656579490000|2022-06-30 08:58:10|550.95|548.55|550.95|548.55|550.95|548.55|550.95|548.55|0
1656579520000|2022-06-30 08:58:40|550.87|548.47|551.13|548.73|551.13|548.73|550.87|548.47|0
1656579530000|2022-06-30 08:58:50|551.83|549.43|551.83|549.43|551.83|549.43|551.83|549.43|0
1656579540000|2022-06-30 08:59:00|552|549.6|552.53|550.13|552.62|550.22|552|549.6|0
1656579550000|2022-06-30 08:59:10|552.44|550.04|552.88|550.48|552.88|550.48|552.35|549.95|0
1656579560000|2022-06-30 08:59:20|552.7|550.3|552.88|550.48|552.88|550.48|552.7|550.3|0
1656579570000|2022-06-30 08:59:30|552.7|550.3|552.88|550.48|552.88|550.48|552.7|550.3|0
1656579580000|2022-06-30 08:59:40|552|549.6|552|549.6|552|549.6|552|549.6|0
1656579590000|2022-06-30 08:59:50|551.92|549.52|552|549.6|552.18|549.78|551.92|549.52|0
1656579600000|2022-06-30 09:00:00|552.18|549.78|552.35|549.95|552.53|550.13|552.18|549.78|0
1656579610000|2022-06-30 09:00:10|552.53|550.13|552.18|549.78|552.53|550.13|552.18|549.78|0
1656579620000|2022-06-30 09:00:20|552|549.6|552.7|550.3|552.7|550.3|552|549.6|0
1656579630000|2022-06-30 09:00:30|552.53|550.13|552.7|550.3|552.7|550.3|552.53|550.13|0
1656579640000|2022-06-30 09:00:40|552.88|550.48|552.88|550.48|553.05|550.65|552.88|550.48|0
1656579650000|2022-06-30 09:00:50|552.7|550.3|552.62|550.22|552.7|550.3|552.62|550.22|0
1656579660000|2022-06-30 09:01:00|552.53|550.13|552.35|549.95|552.53|550.13|552.35|549.95|0
1656579670000|2022-06-30 09:01:10|552|549.6|551.83|549.43|552|549.6|551.65|549.25|0
1656579680000|2022-06-30 09:01:20|551.92|549.52|552.09|549.69|552.09|549.69|551.92|549.52|0
1656579690000|2022-06-30 09:01:30|552.35|549.95|552.53|550.13|552.53|550.13|552.35|549.95|0
1656579700000|2022-06-30 09:01:40|552.35|549.95|552.53|550.13|552.62|550.22|552.35|549.95|0
1656579720000|2022-06-30 09:02:00|552.35|549.95|552.35|549.95|552.35|549.95|552.18|549.78|0
1656579730000|2022-06-30 09:02:10|552.62|550.22|552.79|550.39|552.79|550.39|552.44|550.04|0
1656579740000|2022-06-30 09:02:20|552.62|550.22|552.88|550.48|552.88|550.48|552.62|550.22|0
1656579750000|2022-06-30 09:02:30|552.79|550.39|552.35|549.95|552.79|550.39|552.18|549.78|0
1656579760000|2022-06-30 09:02:40|552.88|550.48|553.05|550.65|553.05|550.65|552.79|550.39|0
1656579770000|2022-06-30 09:02:50|553.4|551|553.4|551|553.58|551.18|553.4|551|0
1656579780000|2022-06-30 09:03:00|553.58|551.18|553.32|550.92|553.58|551.18|553.32|550.92|0
1656579790000|2022-06-30 09:03:10|553.4|551|553.4|551|553.75|551.35|553.4|551|0
1656579800000|2022-06-30 09:03:20|553.49|551.09|553.58|551.18|553.58|551.18|553.49|551.09|0
1656579810000|2022-06-30 09:03:30|553.75|551.35|553.67|551.27|553.75|551.35|553.58|551.18|0
1656579820000|2022-06-30 09:03:40|553.58|551.18|553.75|551.35|553.75|551.35|553.58|551.18|0
1656579830000|2022-06-30 09:03:50|553.93|551.53|554.1|551.7|554.1|551.7|553.93|551.53|0
1656579840000|2022-06-30 09:04:00|553.93|551.53|553.93|551.53|553.93|551.53|553.93|551.53|0
1656579850000|2022-06-30 09:04:10|554.02|551.62|554.1|551.7|554.1|551.7|554.02|551.62|0
1656579860000|2022-06-30 09:04:20|554.28|551.88|554.37|551.97|554.45|552.05|554.28|551.88|0
1656579870000|2022-06-30 09:04:30|554.28|551.88|553.93|551.53|554.37|551.97|553.93|551.53|0
1656579880000|2022-06-30 09:04:40|553.67|551.27|553.05|550.65|553.67|551.27|553.05|550.65|0
1656579890000|2022-06-30 09:04:50|552.97|550.57|552.88|550.48|552.97|550.57|552.88|550.48|0
1656579900000|2022-06-30 09:05:00|554.28|551.88|553.75|551.35|554.28|551.88|553.58|551.18|0
1656579910000|2022-06-30 09:05:10|554.1|551.7|554.28|551.88|554.28|551.88|553.93|551.53|0
1656579920000|2022-06-30 09:05:20|554.1|551.7|553.4|551|554.1|551.7|553.4|551|0
1656579930000|2022-06-30 09:05:30|553.23|550.83|553.23|550.83|553.23|550.83|553.05|550.65|0
1656579940000|2022-06-30 09:05:40|553.14|550.74|552.87|550.47|553.23|550.83|552.87|550.47|0
1656579950000|2022-06-30 09:05:50|552.7|550.3|552.87|550.47|552.87|550.47|552.7|550.3|0
1656579960000|2022-06-30 09:06:00|552.7|550.3|552.7|550.3|552.7|550.3|552.7|550.3|0
1656579970000|2022-06-30 09:06:10|552.35|549.95|552.52|550.12|552.52|550.12|552.35|549.95|0
1656579980000|2022-06-30 09:06:20|552.44|550.04|552.27|549.87|552.44|550.04|552.09|549.69|0
1656579990000|2022-06-30 09:06:30|552.17|549.77|552.35|549.95|552.35|549.95|552.17|549.77|0
1656580000000|2022-06-30 09:06:40|552.17|549.77|552.17|549.77|552.17|549.77|552.09|549.69|0
1656580010000|2022-06-30 09:06:50|552.35|549.95|552.35|549.95|552.44|550.04|552.35|549.95|0
1656580020000|2022-06-30 09:07:00|552.26|549.86|552.26|549.86|552.35|549.95|552.26|549.86|0
1656580030000|2022-06-30 09:07:10|552.17|549.77|552.87|550.47|552.87|550.47|552.17|549.77|0
1656580040000|2022-06-30 09:07:20|552.97|550.57|553.49|551.09|553.49|551.09|552.97|550.57|0
1656580050000|2022-06-30 09:07:30|553.4|551|553.67|551.27|553.67|551.27|553.4|551|0
1656580060000|2022-06-30 09:07:40|553.49|551.09|554.54|552.14|554.54|552.14|553.49|551.09|0
1656580070000|2022-06-30 09:07:50|554.28|551.88|554.37|551.97|554.37|551.97|554.28|551.88|0
1656580080000|2022-06-30 09:08:00|554.45|552.05|554.28|551.88|554.8|552.4|554.28|551.88|0
1656580090000|2022-06-30 09:08:10|554.37|551.97|554.37|551.97|554.45|552.05|554.37|551.97|0
1656580100000|2022-06-30 09:08:20|554.28|551.88|554.45|552.05|554.45|552.05|554.28|551.88|0
1656580110000|2022-06-30 09:08:30|554.02|551.62|554.1|551.7|554.1|551.7|554.02|551.62|0
1656580120000|2022-06-30 09:08:40|553.84|551.44|554.28|551.88|554.28|551.88|553.84|551.44|0
1656580130000|2022-06-30 09:08:50|554.1|551.7|554.28|551.88|554.28|551.88|554.02|551.62|0
1656580140000|2022-06-30 09:09:00|554.1|551.7|553.84|551.44|554.1|551.7|553.84|551.44|0
1656580150000|2022-06-30 09:09:10|554.02|551.62|554.45|552.05|554.45|552.05|554.02|551.62|0
1656580160000|2022-06-30 09:09:20|554.8|552.4|554.89|552.49|554.89|552.49|554.8|552.4|0
1656580170000|2022-06-30 09:09:30|554.98|552.58|554.89|552.49|554.98|552.58|554.8|552.4|0
1656580180000|2022-06-30 09:09:40|554.98|552.58|555.25|552.85|555.25|552.85|554.98|552.58|0
1656580190000|2022-06-30 09:09:50|555.68|553.28|555.33|552.93|556.03|553.63|555.33|552.93|0
1656580200000|2022-06-30 09:10:00|555.51|553.11|555.86|553.46|555.86|553.46|555.51|553.11|0
1656580210000|2022-06-30 09:10:10|556.03|553.63|556.38|553.98|556.38|553.98|556.03|553.63|0
1656580220000|2022-06-30 09:10:20|556.56|554.16|556.91|554.51|556.91|554.51|556.56|554.16|0
1656580230000|2022-06-30 09:10:30|557|554.6|557.26|554.86|557.26|554.86|557|554.6|0
1656580240000|2022-06-30 09:10:40|557.44|555.04|558.06|555.66|558.32|555.92|557.44|555.04|0
1656580250000|2022-06-30 09:10:50|557.97|555.57|557.79|555.39|557.97|555.57|557.71|555.31|0
1656580260000|2022-06-30 09:11:00|557.97|555.57|557.62|555.22|557.97|555.57|557.26|554.86|0
1656580270000|2022-06-30 09:11:10|558.5|556.1|557.97|555.57|558.59|556.19|557.97|555.57|0
1656580280000|2022-06-30 09:11:20|557.62|555.22|557.53|555.13|557.62|555.22|557.53|555.13|0
1656580290000|2022-06-30 09:11:30|557.44|555.04|557.36|554.96|557.44|555.04|557.36|554.96|0
1656580300000|2022-06-30 09:11:40|557.26|554.86|557.53|555.13|557.53|555.13|557.26|554.86|0
1656580310000|2022-06-30 09:11:50|557.26|554.86|557.26|554.86|557.44|555.04|557|554.6|0
1656580320000|2022-06-30 09:12:00|557.62|555.22|557.62|555.22|557.71|555.31|557.62|555.22|0
1656580330000|2022-06-30 09:12:10|557.35|554.95|557.44|555.04|557.44|555.04|557.26|554.86|0
1656580340000|2022-06-30 09:12:20|557.62|555.22|557.97|555.57|558.06|555.66|557.62|555.22|0
1656580350000|2022-06-30 09:12:30|558.14|555.74|558.32|555.92|558.32|555.92|558.14|555.74|0
1656580360000|2022-06-30 09:12:40|558.14|555.74|558.32|555.92|558.32|555.92|558.14|555.74|0
1656580370000|2022-06-30 09:12:50|558.5|556.1|558.32|555.92|558.67|556.27|558.32|555.92|0
1656580380000|2022-06-30 09:13:00|557.97|555.57|558.32|555.92|558.32|555.92|557.97|555.57|0
1656580390000|2022-06-30 09:13:10|558.67|556.27|559.02|556.62|559.02|556.62|558.59|556.19|0
1656580400000|2022-06-30 09:13:20|559.2|556.8|559.02|556.62|559.2|556.8|559.02|556.62|0
1656580410000|2022-06-30 09:13:30|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1656580420000|2022-06-30 09:13:40|559.02|556.62|559.91|557.51|560|557.6|559.02|556.62|0
1656580430000|2022-06-30 09:13:50|559.55|557.15|560|557.6|560.08|557.68|559.55|557.15|0
1656580440000|2022-06-30 09:14:00|559.91|557.51|559.73|557.33|559.91|557.51|559.73|557.33|0
1656580450000|2022-06-30 09:14:10|560.08|557.68|559.91|557.51|560.08|557.68|559.91|557.51|0
1656580460000|2022-06-30 09:14:20|560.08|557.68|560.26|557.86|560.26|557.86|560.08|557.68|0
1656580470000|2022-06-30 09:14:30|560.08|557.68|560.61|558.21|560.61|558.21|560.08|557.68|0
1656580480000|2022-06-30 09:14:40|560.79|558.39|560.61|558.21|560.88|558.48|560.61|558.21|0
1656580490000|2022-06-30 09:14:50|560.7|558.3|560.61|558.21|560.7|558.3|560.61|558.21|0
1656580500000|2022-06-30 09:15:00|560.88|558.48|561.14|558.74|561.14|558.74|560.88|558.48|0
1656580510000|2022-06-30 09:15:10|561.23|558.83|561.14|558.74|561.23|558.83|561.14|558.74|0
1656580520000|2022-06-30 09:15:20|561.32|558.92|561.32|558.92|561.67|559.27|561.32|558.92|0
1656580530000|2022-06-30 09:15:30|561.5|559.1|561.5|559.1|561.5|559.1|561.41|559.01|0
1656580540000|2022-06-30 09:15:40|561.32|558.92|561.5|559.1|561.67|559.27|561.32|558.92|0
1656580550000|2022-06-30 09:15:50|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1656580560000|2022-06-30 09:16:00|561.94|559.54|562.03|559.63|562.03|559.63|561.94|559.54|0
1656580570000|2022-06-30 09:16:10|561.85|559.45|561.67|559.27|561.85|559.45|561.67|559.27|0
1656580580000|2022-06-30 09:16:20|561.5|559.1|561.5|559.1|561.5|559.1|561.5|559.1|0
1656580590000|2022-06-30 09:16:30|561.32|558.92|561.5|559.1|561.5|559.1|561.32|558.92|0
1656580600000|2022-06-30 09:16:40|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1656580610000|2022-06-30 09:16:50|561.67|559.27|561.85|559.45|561.85|559.45|561.5|559.1|0
1656580620000|2022-06-30 09:17:00|562.03|559.63|562.03|559.63|562.2|559.8|562.03|559.63|0
1656580630000|2022-06-30 09:17:10|562.2|559.8|561.85|559.45|562.2|559.8|561.85|559.45|0
1656580640000|2022-06-30 09:17:20|561.76|559.36|562.03|559.63|562.03|559.63|561.67|559.27|0
1656580650000|2022-06-30 09:17:30|561.67|559.27|561.5|559.1|561.67|559.27|561.5|559.1|0
1656580660000|2022-06-30 09:17:40|561.67|559.27|561.32|558.92|561.67|559.27|561.32|558.92|0
1656580670000|2022-06-30 09:17:50|561.41|559.01|560.97|558.57|561.41|559.01|560.97|558.57|0
1656580680000|2022-06-30 09:18:00|561.06|558.66|560.7|558.3|561.06|558.66|560.7|558.3|0
1656580690000|2022-06-30 09:18:10|560.79|558.39|560.7|558.3|560.79|558.39|560.7|558.3|0
1656580700000|2022-06-30 09:18:20|560.79|558.39|561.32|558.92|561.32|558.92|560.79|558.39|0
1656580710000|2022-06-30 09:18:30|561.14|558.74|561.67|559.27|561.67|559.27|561.14|558.74|0
1656580720000|2022-06-30 09:18:40|561.5|559.1|561.41|559.01|561.5|559.1|561.32|558.92|0
1656580730000|2022-06-30 09:18:50|561.32|558.92|561.14|558.74|561.32|558.92|561.14|558.74|0
1656580740000|2022-06-30 09:19:00|561.23|558.83|561.85|559.45|561.85|559.45|561.23|558.83|0
1656580750000|2022-06-30 09:19:10|561.94|559.54|561.85|559.45|562.03|559.63|561.85|559.45|0
1656580760000|2022-06-30 09:19:20|562.03|559.63|561.85|559.45|562.03|559.63|561.85|559.45|0
1656580770000|2022-06-30 09:19:30|561.67|559.27|561.85|559.45|561.85|559.45|561.67|559.27|0
1656580780000|2022-06-30 09:19:40|562.2|559.8|562.29|559.89|562.29|559.89|562.2|559.8|0
1656580790000|2022-06-30 09:19:50|562.2|559.8|562.2|559.8|562.38|559.98|562.2|559.8|0
1656580800000|2022-06-30 09:20:00|562.03|559.63|562.29|559.89|562.38|559.98|562.03|559.63|0
1656580810000|2022-06-30 09:20:10|562.38|559.98|562.38|559.98|562.47|560.07|562.38|559.98|0
1656580820000|2022-06-30 09:20:20|562.2|559.8|562.56|560.16|562.73|560.33|562.2|559.8|0
1656580830000|2022-06-30 09:20:30|562.73|560.33|562.56|560.16|562.73|560.33|562.56|560.16|0
1656580840000|2022-06-30 09:20:40|562.38|559.98|562.38|559.98|562.38|559.98|562.38|559.98|0
1656580850000|2022-06-30 09:20:50|562.56|560.16|562.73|560.33|562.73|560.33|562.56|560.16|0
1656580860000|2022-06-30 09:21:00|562.47|560.07|562.2|559.8|562.47|560.07|562.2|559.8|0
1656580870000|2022-06-30 09:21:10|562.38|559.98|562.38|559.98|562.56|560.16|562.38|559.98|0
1656580880000|2022-06-30 09:21:20|562.47|560.07|562.02|559.62|562.47|560.07|562.02|559.62|0
1656580890000|2022-06-30 09:21:30|562.2|559.8|562.12|559.72|562.2|559.8|562.12|559.72|0
1656580900000|2022-06-30 09:21:40|562.02|559.62|562.12|559.72|562.12|559.72|562.02|559.62|0
1656580910000|2022-06-30 09:21:50|562.02|559.62|561.76|559.36|562.02|559.62|561.76|559.36|0
1656580920000|2022-06-30 09:22:00|561.85|559.45|561.76|559.36|561.94|559.54|561.76|559.36|0
1656580930000|2022-06-30 09:22:10|561.49|559.09|561.49|559.09|561.49|559.09|561.32|558.92|0
1656580940000|2022-06-30 09:22:20|561.32|558.92|561.67|559.27|561.76|559.36|561.32|558.92|0
1656580950000|2022-06-30 09:22:30|561.85|559.45|562.02|559.62|562.02|559.62|561.85|559.45|0
1656580960000|2022-06-30 09:22:40|561.94|559.54|561.85|559.45|562.02|559.62|561.85|559.45|0
1656580970000|2022-06-30 09:22:50|562.02|559.62|561.85|559.45|562.02|559.62|561.76|559.36|0
1656580980000|2022-06-30 09:23:00|561.76|559.36|561.67|559.27|561.76|559.36|561.67|559.27|0
1656580990000|2022-06-30 09:23:10|561.49|559.09|561.49|559.09|561.49|559.09|561.49|559.09|0
1656581010000|2022-06-30 09:23:30|561.59|559.19|562.02|559.62|562.02|559.62|561.59|559.19|0
1656581040000|2022-06-30 09:24:00|561.94|559.54|562.02|559.62|562.02|559.62|561.94|559.54|0
1656581050000|2022-06-30 09:24:10|561.85|559.45|561.41|559.01|561.85|559.45|561.32|558.92|0
1656581060000|2022-06-30 09:24:20|561.49|559.09|560.96|558.56|561.49|559.09|560.96|558.56|0
1656581070000|2022-06-30 09:24:30|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1656581080000|2022-06-30 09:24:40|560.96|558.56|561.54|559.14|562.25|559.85|560.96|558.56|0
1656581090000|2022-06-30 09:24:50|562.07|559.67|562.42|560.02|562.42|560.02|562.07|559.67|0
1656581100000|2022-06-30 09:25:00|562.24|559.84|562.34|559.94|562.34|559.94|562.24|559.84|0
1656581110000|2022-06-30 09:25:10|562.42|560.02|562.6|560.2|562.6|560.2|562.34|559.94|0
1656581120000|2022-06-30 09:25:20|562.78|560.38|562.6|560.2|562.95|560.55|562.6|560.2|0
1656581130000|2022-06-30 09:25:30|562.69|560.29|562.6|560.2|562.69|560.29|562.6|560.2|0
1656581140000|2022-06-30 09:25:40|562.77|560.37|562.77|560.37|562.77|560.37|562.69|560.29|0
1656581150000|2022-06-30 09:25:50|562.51|560.11|562.42|560.02|562.6|560.2|562.42|560.02|0
1656581160000|2022-06-30 09:26:00|562.6|560.2|562.51|560.11|562.69|560.29|562.51|560.11|0
1656581170000|2022-06-30 09:26:10|562.42|560.02|562.51|560.11|562.6|560.2|562.42|560.02|0
1656581180000|2022-06-30 09:26:20|562.6|560.2|562.6|560.2|562.77|560.37|562.6|560.2|0
1656581190000|2022-06-30 09:26:30|562.77|560.37|562.77|560.37|562.77|560.37|562.77|560.37|0
1656581200000|2022-06-30 09:26:40|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1656581210000|2022-06-30 09:26:50|562.51|560.11|562.6|560.2|562.6|560.2|562.51|560.11|0
1656581220000|2022-06-30 09:27:00|562.51|560.11|562.16|559.76|562.6|560.2|562.16|559.76|0
1656581230000|2022-06-30 09:27:10|561.98|559.58|562.24|559.84|562.24|559.84|561.89|559.49|0
1656581240000|2022-06-30 09:27:20|562.16|559.76|562.42|560.02|562.42|560.02|562.07|559.67|0
1656581250000|2022-06-30 09:27:30|562.51|560.11|562.6|560.2|562.6|560.2|562.51|560.11|0
1656581260000|2022-06-30 09:27:40|562.69|560.29|562.51|560.11|562.69|560.29|562.51|560.11|0
1656581270000|2022-06-30 09:27:50|562.6|560.2|562.6|560.2|562.6|560.2|562.51|560.11|0
1656581280000|2022-06-30 09:28:00|562.42|560.02|562.34|559.94|562.42|560.02|562.34|559.94|0
1656581290000|2022-06-30 09:28:10|562.42|560.02|562.51|560.11|562.51|560.11|562.24|559.84|0
1656581300000|2022-06-30 09:28:20|562.6|560.2|562.42|560.02|562.6|560.2|562.42|560.02|0
1656581310000|2022-06-30 09:28:30|562.6|560.2|562.42|560.02|562.6|560.2|562.42|560.02|0
1656581320000|2022-06-30 09:28:40|562.51|560.11|562.42|560.02|562.51|560.11|562.34|559.94|0
1656581330000|2022-06-30 09:28:50|562.24|559.84|562.34|559.94|562.34|559.94|562.24|559.84|0
1656581340000|2022-06-30 09:29:00|562.42|560.02|562.07|559.67|562.42|560.02|562.07|559.67|0
1656581350000|2022-06-30 09:29:10|562.16|559.76|562.6|560.2|562.6|560.2|562.16|559.76|0
1656581370000|2022-06-30 09:29:30|562.77|560.37|562.69|560.29|562.77|560.37|562.69|560.29|0
1656581380000|2022-06-30 09:29:40|562.77|560.37|562.87|560.47|562.87|560.47|562.77|560.37|0
1656581390000|2022-06-30 09:29:50|562.77|560.37|562.77|560.37|562.77|560.37|562.6|560.2|0
1656581400000|2022-06-30 09:30:00|562.69|560.29|562.77|560.37|562.77|560.37|562.69|560.29|0
1656581410000|2022-06-30 09:30:10|563.13|560.73|563.48|561.08|563.48|561.08|563.13|560.73|0
1656581420000|2022-06-30 09:30:20|563.3|560.9|563.3|560.9|563.3|560.9|563.13|560.73|0
1656581430000|2022-06-30 09:30:30|563.13|560.73|562.95|560.55|563.13|560.73|562.95|560.55|0
1656581440000|2022-06-30 09:30:40|562.42|560.02|561.71|559.31|562.42|560.02|561.54|559.14|0
1656581450000|2022-06-30 09:30:50|561.54|559.14|561.71|559.31|561.89|559.49|561.54|559.14|0
1656581460000|2022-06-30 09:31:00|561.63|559.23|562.16|559.76|562.24|559.84|561.63|559.23|0
1656581470000|2022-06-30 09:31:10|562.24|559.84|562.6|560.2|562.77|560.37|562.24|559.84|0
1656581480000|2022-06-30 09:31:20|562.42|560.02|562.24|559.84|562.42|560.02|562.24|559.84|0
1656581490000|2022-06-30 09:31:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1656581500000|2022-06-30 09:31:40|562.24|559.84|562.42|560.02|562.42|560.02|562.24|559.84|0
1656581510000|2022-06-30 09:31:50|562.24|559.84|562.07|559.67|562.24|559.84|562.07|559.67|0
1656581520000|2022-06-30 09:32:00|561.89|559.49|561.71|559.31|561.89|559.49|561.71|559.31|0
1656581530000|2022-06-30 09:32:10|561.63|559.23|561.54|559.14|561.71|559.31|561.54|559.14|0
1656581540000|2022-06-30 09:32:20|561.71|559.31|561.63|559.23|561.71|559.31|561.63|559.23|0
1656581550000|2022-06-30 09:32:30|561.89|559.49|561.54|559.14|561.89|559.49|561.36|558.96|0
1656581560000|2022-06-30 09:32:40|561.27|558.87|561.01|558.61|561.27|558.87|560.65|558.25|0
1656581570000|2022-06-30 09:32:50|561.18|558.78|562.16|559.76|562.16|559.76|561.18|558.78|0
1656581580000|2022-06-30 09:33:00|562.51|560.11|561.89|559.49|562.51|560.11|561.45|559.05|0
1656581590000|2022-06-30 09:33:10|561.98|559.58|561.63|559.23|562.16|559.76|561.63|559.23|0
1656581600000|2022-06-30 09:33:20|561.53|559.13|561.71|559.31|561.89|559.49|561.53|559.13|0
1656581610000|2022-06-30 09:33:30|561.63|559.23|561.98|559.58|561.98|559.58|561.63|559.23|0
1656581620000|2022-06-30 09:33:40|561.71|559.31|562.07|559.67|562.07|559.67|561.71|559.31|0
1656581630000|2022-06-30 09:33:50|562.6|560.2|563.04|560.64|563.04|560.64|562.6|560.2|0
1656581640000|2022-06-30 09:34:00|562.86|560.46|562.42|560.02|562.95|560.55|562.42|560.02|0
1656581650000|2022-06-30 09:34:10|562.6|560.2|562.06|559.66|562.6|560.2|562.06|559.66|0
1656581660000|2022-06-30 09:34:20|561.89|559.49|562.33|559.93|562.33|559.93|561.89|559.49|0
1656581670000|2022-06-30 09:34:30|561.89|559.49|562.06|559.66|562.24|559.84|561.89|559.49|0
1656581680000|2022-06-30 09:34:40|562.42|560.02|562.06|559.66|562.42|560.02|562.06|559.66|0
1656581690000|2022-06-30 09:34:50|561.89|559.49|562.06|559.66|562.06|559.66|561.89|559.49|0
1656581700000|2022-06-30 09:35:00|561.98|559.58|562.33|559.93|562.33|559.93|561.98|559.58|0
1656581710000|2022-06-30 09:35:10|562.24|559.84|561.89|559.49|562.24|559.84|561.89|559.49|0
1656581720000|2022-06-30 09:35:20|561.71|559.31|562.24|559.84|562.24|559.84|561.71|559.31|0
1656581730000|2022-06-30 09:35:30|562.33|559.93|562.6|560.2|562.6|560.2|562.33|559.93|0
1656581740000|2022-06-30 09:35:40|562.42|560.02|562.51|560.11|562.51|560.11|562.42|560.02|0
1656581750000|2022-06-30 09:35:50|562.86|560.46|562.95|560.55|562.95|560.55|562.86|560.46|0
1656581760000|2022-06-30 09:36:00|562.77|560.37|562.77|560.37|562.77|560.37|562.59|560.19|0
1656581770000|2022-06-30 09:36:10|562.86|560.46|562.06|559.66|562.95|560.55|562.06|559.66|0
1656581780000|2022-06-30 09:36:20|562.24|559.84|562.33|559.93|562.33|559.93|562.16|559.76|0
1656581790000|2022-06-30 09:36:30|562.16|559.76|562.24|559.84|562.24|559.84|562.06|559.66|0
1656581800000|2022-06-30 09:36:40|562.42|560.02|562.33|559.93|562.77|560.37|562.33|559.93|0
1656581810000|2022-06-30 09:36:50|562.42|560.02|562.77|560.37|562.77|560.37|562.42|560.02|0
1656581820000|2022-06-30 09:37:00|562.59|560.19|562.59|560.19|562.77|560.37|562.59|560.19|0
1656581830000|2022-06-30 09:37:10|562.51|560.11|562.95|560.55|562.95|560.55|562.42|560.02|0
1656581840000|2022-06-30 09:37:20|562.77|560.37|563.3|560.9|563.48|561.08|562.77|560.37|0
1656581850000|2022-06-30 09:37:30|563.22|560.82|563.04|560.64|563.22|560.82|563.04|560.64|0
1656581860000|2022-06-30 09:37:40|562.69|560.29|562.77|560.37|562.77|560.37|562.59|560.19|0
1656581870000|2022-06-30 09:37:50|562.69|560.29|562.69|560.29|562.69|560.29|562.59|560.19|0
1656581880000|2022-06-30 09:38:00|562.33|559.93|562.24|559.84|562.33|559.93|562.24|559.84|0
1656581890000|2022-06-30 09:38:10|562.16|559.76|562.16|559.76|562.24|559.84|562.06|559.66|0
1656581900000|2022-06-30 09:38:20|562.24|559.84|561.89|559.49|562.24|559.84|561.89|559.49|0
1656581910000|2022-06-30 09:38:30|561.98|559.58|561.36|558.96|561.98|559.58|561.36|558.96|0
1656581920000|2022-06-30 09:38:40|561.71|559.31|561.98|559.58|561.98|559.58|561.71|559.31|0
1656581930000|2022-06-30 09:38:50|562.06|559.66|561.8|559.4|562.06|559.66|561.8|559.4|0
1656581940000|2022-06-30 09:39:00|561.98|559.58|562.51|560.11|562.51|560.11|561.98|559.58|0
1656581950000|2022-06-30 09:39:10|562.59|560.19|562.69|560.29|562.69|560.29|562.59|560.19|0
1656581960000|2022-06-30 09:39:20|562.59|560.19|562.06|559.66|562.69|560.29|562.06|559.66|0
1656581970000|2022-06-30 09:39:30|562.16|559.76|562.24|559.84|562.24|559.84|562.16|559.76|0
1656581980000|2022-06-30 09:39:40|562.06|559.66|561.89|559.49|562.16|559.76|561.89|559.49|0
1656581990000|2022-06-30 09:39:50|561.62|559.22|561.36|558.96|561.62|559.22|561.36|558.96|0
1656582000000|2022-06-30 09:40:00|561.71|559.31|561.53|559.13|561.71|559.31|561.53|559.13|0
1656582010000|2022-06-30 09:40:10|561.45|559.05|561.71|559.31|561.71|559.31|561.45|559.05|0
1656582020000|2022-06-30 09:40:20|561.8|559.4|561.62|559.22|561.8|559.4|561.62|559.22|0
1656582030000|2022-06-30 09:40:30|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1656582040000|2022-06-30 09:40:40|561.89|559.49|561.89|559.49|561.89|559.49|561.89|559.49|0
1656582050000|2022-06-30 09:40:50|562.24|559.84|562.59|560.19|562.77|560.37|562.24|559.84|0
1656582060000|2022-06-30 09:41:00|562.06|559.66|561.8|559.4|562.42|560.02|561.8|559.4|0
1656582070000|2022-06-30 09:41:10|561.62|559.22|561.53|559.13|561.71|559.31|561.53|559.13|0
1656582090000|2022-06-30 09:41:30|561.62|559.22|561.71|559.31|561.71|559.31|561.62|559.22|0
1656582100000|2022-06-30 09:41:40|561.89|559.49|561.71|559.31|561.89|559.49|561.62|559.22|0
1656582110000|2022-06-30 09:41:50|561.8|559.4|561.89|559.49|561.98|559.58|561.8|559.4|0
1656582120000|2022-06-30 09:42:00|562.42|560.02|562.59|560.19|562.59|560.19|562.42|560.02|0
1656582130000|2022-06-30 09:42:10|562.42|560.02|562.06|559.66|562.42|560.02|562.06|559.66|0
1656582140000|2022-06-30 09:42:20|561.89|559.49|562.24|559.84|562.33|559.93|561.89|559.49|0
1656582150000|2022-06-30 09:42:30|562.15|559.75|562.24|559.84|562.42|560.02|562.15|559.75|0
1656582160000|2022-06-30 09:42:40|562.33|559.93|562.42|560.02|562.51|560.11|562.33|559.93|0
1656582170000|2022-06-30 09:42:50|562.59|560.19|562.77|560.37|562.77|560.37|562.42|560.02|0
1656582180000|2022-06-30 09:43:00|562.68|560.28|562.42|560.02|562.68|560.28|562.33|559.93|0
1656582190000|2022-06-30 09:43:10|562.24|559.84|562.86|560.46|562.86|560.46|562.24|559.84|0
1656582200000|2022-06-30 09:43:20|562.77|560.37|562.59|560.19|562.77|560.37|562.59|560.19|0
1656582210000|2022-06-30 09:43:30|562.68|560.28|562.77|560.37|562.77|560.37|562.59|560.19|0
1656582220000|2022-06-30 09:43:40|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1656582230000|2022-06-30 09:43:50|562.24|559.84|562.33|559.93|562.33|559.93|562.24|559.84|0
1656582240000|2022-06-30 09:44:00|562.24|559.84|562.42|560.02|562.42|560.02|562.24|559.84|0
1656582250000|2022-06-30 09:44:10|562.24|559.84|562.24|559.84|562.33|559.93|562.24|559.84|0
1656582260000|2022-06-30 09:44:20|562.33|559.93|562.33|559.93|562.33|559.93|562.33|559.93|0
1656582270000|2022-06-30 09:44:30|562.59|560.19|562.59|560.19|562.59|560.19|562.59|560.19|0
1656582290000|2022-06-30 09:44:50|562.42|560.02|562.24|559.84|562.42|560.02|562.24|559.84|0
1656582300000|2022-06-30 09:45:00|562.42|560.02|562.59|560.19|562.59|560.19|562.42|560.02|0
1656582310000|2022-06-30 09:45:10|562.68|560.28|562.68|560.28|562.68|560.28|562.59|560.19|0
1656582320000|2022-06-30 09:45:20|562.59|560.19|562.59|560.19|562.68|560.28|562.51|560.11|0
1656582330000|2022-06-30 09:45:30|562.51|560.11|562.59|560.19|562.59|560.19|562.51|560.11|0
1656582340000|2022-06-30 09:45:40|562.42|560.02|562.15|559.75|562.51|560.11|562.06|559.66|0
1656582350000|2022-06-30 09:45:50|562.24|559.84|561.8|559.4|562.24|559.84|561.8|559.4|0
1656582360000|2022-06-30 09:46:00|561.88|559.48|561.71|559.31|561.88|559.48|561.53|559.13|0
1656582370000|2022-06-30 09:46:10|561.8|559.4|561.88|559.48|561.88|559.48|561.8|559.4|0
1656582380000|2022-06-30 09:46:20|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1656582390000|2022-06-30 09:46:30|561.88|559.48|562.06|559.66|562.06|559.66|561.88|559.48|0
1656582400000|2022-06-30 09:46:40|561.88|559.48|561.71|559.31|561.88|559.48|561.71|559.31|0
1656582420000|2022-06-30 09:47:00|561.27|558.87|561|558.6|561.27|558.87|561|558.6|0
1656582430000|2022-06-30 09:47:10|560.47|558.07|560.74|558.34|560.82|558.42|560.47|558.07|0
1656582440000|2022-06-30 09:47:20|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1656582450000|2022-06-30 09:47:30|561.53|559.13|561.53|559.13|561.53|559.13|561.45|559.05|0
1656582460000|2022-06-30 09:47:40|561.71|559.31|561.71|559.31|562.06|559.66|561.71|559.31|0
1656582470000|2022-06-30 09:47:50|561.88|559.48|561.88|559.48|561.88|559.48|561.8|559.4|0
1656582490000|2022-06-30 09:48:10|561.8|559.4|561.71|559.31|561.8|559.4|561.71|559.31|0
1656582500000|2022-06-30 09:48:20|561.53|559.13|561.53|559.13|561.53|559.13|561.53|559.13|0
1656582510000|2022-06-30 09:48:30|561.62|559.22|561.53|559.13|561.62|559.22|561.53|559.13|0
1656582520000|2022-06-30 09:48:40|561.35|558.95|561.18|558.78|561.35|558.95|561.18|558.78|0
1656582530000|2022-06-30 09:48:50|561.09|558.69|561.35|558.95|561.35|558.95|561.09|558.69|0
1656582540000|2022-06-30 09:49:00|561.45|559.05|561.35|558.95|561.53|559.13|561.18|558.78|0
1656582550000|2022-06-30 09:49:10|561.18|558.78|561.27|558.87|561.27|558.87|561.18|558.78|0
1656582560000|2022-06-30 09:49:20|561.35|558.95|561|558.6|561.35|558.95|561|558.6|0
1656582570000|2022-06-30 09:49:30|561.09|558.69|561.09|558.69|561.09|558.69|561.09|558.69|0
1656582580000|2022-06-30 09:49:40|561|558.6|561|558.6|561|558.6|561|558.6|0
1656582590000|2022-06-30 09:49:50|560.82|558.42|560.82|558.42|560.82|558.42|560.65|558.25|0
1656582600000|2022-06-30 09:50:00|560.92|558.52|561.18|558.78|561.18|558.78|560.74|558.34|0
1656582610000|2022-06-30 09:50:10|561.27|558.87|561.35|558.95|561.44|559.04|561.27|558.87|0
1656582620000|2022-06-30 09:50:20|561.44|559.04|561.53|559.13|561.53|559.13|561.35|558.95|0
1656582630000|2022-06-30 09:50:30|561.35|558.95|561.18|558.78|561.35|558.95|561.18|558.78|0
1656582640000|2022-06-30 09:50:40|561|558.6|561|558.6|561|558.6|560.82|558.42|0
1656582650000|2022-06-30 09:50:50|561.09|558.69|561.18|558.78|561.18|558.78|561.09|558.69|0
1656582660000|2022-06-30 09:51:00|561|558.6|561.09|558.69|561.09|558.69|561|558.6|0
1656582670000|2022-06-30 09:51:10|560.65|558.25|560.65|558.25|560.74|558.34|560.56|558.16|0
1656582680000|2022-06-30 09:51:20|560.47|558.07|560.82|558.42|560.82|558.42|560.47|558.07|0
1656582690000|2022-06-30 09:51:30|561|558.6|560.74|558.34|561|558.6|560.74|558.34|0
1656582700000|2022-06-30 09:51:40|560.65|558.25|560.74|558.34|560.74|558.34|560.65|558.25|0
1656582710000|2022-06-30 09:51:50|560.91|558.51|560.65|558.25|560.91|558.51|560.65|558.25|0
1656582720000|2022-06-30 09:52:00|560.74|558.34|560.82|558.42|560.82|558.42|560.74|558.34|0
1656582730000|2022-06-30 09:52:10|561|558.6|561.18|558.78|561.18|558.78|560.91|558.51|0
1656582740000|2022-06-30 09:52:20|561.27|558.87|560.74|558.34|561.27|558.87|560.74|558.34|0
1656582750000|2022-06-30 09:52:30|560.82|558.42|560.29|557.89|560.82|558.42|560.29|557.89|0
1656582760000|2022-06-30 09:52:40|560.12|557.72|560.21|557.81|560.29|557.89|560.12|557.72|0
1656582770000|2022-06-30 09:52:50|560.12|557.72|560.12|557.72|560.47|558.07|560.12|557.72|0
1656582800000|2022-06-30 09:53:20|560.21|557.81|560.29|557.89|560.29|557.89|560.21|557.81|0
1656582810000|2022-06-30 09:53:30|560.12|557.72|559.94|557.54|560.12|557.72|559.94|557.54|0
1656582820000|2022-06-30 09:53:40|560.12|557.72|560.12|557.72|560.29|557.89|560.12|557.72|0
1656582830000|2022-06-30 09:53:50|560.03|557.63|559.5|557.1|560.03|557.63|559.5|557.1|0
1656582840000|2022-06-30 09:54:00|559.59|557.19|559.76|557.36|559.76|557.36|559.59|557.19|0
1656582850000|2022-06-30 09:54:10|559.85|557.45|559.76|557.36|559.85|557.45|559.76|557.36|0
1656582860000|2022-06-30 09:54:20|559.94|557.54|559.85|557.45|559.94|557.54|559.85|557.45|0
1656582870000|2022-06-30 09:54:30|559.76|557.36|559.76|557.36|559.76|557.36|559.68|557.28|0
1656582880000|2022-06-30 09:54:40|559.94|557.54|559.41|557.01|559.94|557.54|559.41|557.01|0
1656582890000|2022-06-30 09:54:50|559.33|556.93|559.33|556.93|559.41|557.01|559.33|556.93|0
1656582900000|2022-06-30 09:55:00|559.5|557.1|559.5|557.1|559.5|557.1|559.41|557.01|0
1656582910000|2022-06-30 09:55:10|559.23|556.83|559.33|556.93|559.33|556.93|559.23|556.83|0
1656582920000|2022-06-30 09:55:20|559.41|557.01|559.06|556.66|559.41|557.01|559.06|556.66|0
1656582930000|2022-06-30 09:55:30|559.15|556.75|559.33|556.93|559.41|557.01|559.15|556.75|0
1656582940000|2022-06-30 09:55:40|559.41|557.01|559.41|557.01|559.41|557.01|559.23|556.83|0
1656582950000|2022-06-30 09:55:50|559.33|556.93|559.5|557.1|559.59|557.19|559.33|556.93|0
1656582960000|2022-06-30 09:56:00|559.59|557.19|559.76|557.36|559.76|557.36|559.59|557.19|0
1656582970000|2022-06-30 09:56:10|559.59|557.19|559.59|557.19|559.76|557.36|559.59|557.19|0
1656582980000|2022-06-30 09:56:20|559.68|557.28|559.59|557.19|559.68|557.28|559.59|557.19|0
1656582990000|2022-06-30 09:56:30|559.76|557.36|559.76|557.36|559.76|557.36|559.76|557.36|0
1656583000000|2022-06-30 09:56:40|559.59|557.19|559.68|557.28|559.68|557.28|559.59|557.19|0
1656583010000|2022-06-30 09:56:50|559.76|557.36|559.59|557.19|559.76|557.36|559.59|557.19|0
1656583020000|2022-06-30 09:57:00|559.85|557.45|559.41|557.01|559.85|557.45|559.41|557.01|0
1656583030000|2022-06-30 09:57:10|559.23|556.83|559.15|556.75|559.23|556.83|559.15|556.75|0
1656583040000|2022-06-30 09:57:20|558.88|556.48|558.7|556.3|558.88|556.48|558.7|556.3|0
1656583050000|2022-06-30 09:57:30|558.88|556.48|558.7|556.3|558.88|556.48|558.7|556.3|0
1656583060000|2022-06-30 09:57:40|558.44|556.04|558.53|556.13|558.53|556.13|558.35|555.95|0
1656583070000|2022-06-30 09:57:50|558.35|555.95|558.35|555.95|558.53|556.13|558.35|555.95|0
1656583080000|2022-06-30 09:58:00|558.44|556.04|558.35|555.95|558.44|556.04|558.35|555.95|0
1656583090000|2022-06-30 09:58:10|558.7|556.3|558.53|556.13|558.7|556.3|558.53|556.13|0
1656583100000|2022-06-30 09:58:20|558.27|555.87|558.27|555.87|558.27|555.87|558.27|555.87|0
1656583110000|2022-06-30 09:58:30|558.18|555.78|558.18|555.78|558.27|555.87|558.18|555.78|0
1656583120000|2022-06-30 09:58:40|558|555.6|557.82|555.42|558|555.6|557.82|555.42|0
1656583140000|2022-06-30 09:59:00|557.47|555.07|557.12|554.72|557.47|555.07|556.94|554.54|0
1656583160000|2022-06-30 09:59:20|557.21|554.81|555.71|553.31|557.21|554.81|555.71|553.31|0
1656583170000|2022-06-30 09:59:30|555.54|553.14|555.54|553.14|555.63|553.23|555.54|553.14|0
1656583180000|2022-06-30 09:59:40|555.45|553.05|555.19|552.79|555.45|553.05|555.19|552.79|0
1656583190000|2022-06-30 09:59:50|554.84|552.44|554.75|552.35|555.01|552.61|554.75|552.35|0
1656583200000|2022-06-30 10:00:00|555.19|552.79|555.19|552.79|556.42|554.02|555.19|552.79|0
1656583210000|2022-06-30 10:00:10|555.36|552.96|555.01|552.61|555.89|553.49|555.01|552.61|0
1656583220000|2022-06-30 10:00:20|555.19|552.79|555.89|553.49|555.89|553.49|555.19|552.79|0
1656583230000|2022-06-30 10:00:30|555.8|553.4|555.45|553.05|555.8|553.4|555.45|553.05|0
1656583240000|2022-06-30 10:00:40|555.54|553.14|555.71|553.31|555.71|553.31|555.54|553.14|0
1656583250000|2022-06-30 10:00:50|555.89|553.49|555.71|553.31|555.89|553.49|555.71|553.31|0
1656583260000|2022-06-30 10:01:00|555.98|553.58|555.89|553.49|556.06|553.66|555.89|553.49|0
1656583270000|2022-06-30 10:01:10|556.06|553.66|556.33|553.93|556.33|553.93|556.06|553.66|0
1656583280000|2022-06-30 10:01:20|556.24|553.84|556.77|554.37|556.77|554.37|556.24|553.84|0
1656583290000|2022-06-30 10:01:30|556.59|554.19|556.59|554.19|556.59|554.19|556.42|554.02|0
1656583300000|2022-06-30 10:01:40|556.77|554.37|556.86|554.46|556.94|554.54|556.77|554.37|0
1656583310000|2022-06-30 10:01:50|556.94|554.54|556.59|554.19|556.94|554.54|556.59|554.19|0
1656583320000|2022-06-30 10:02:00|556.68|554.28|556.68|554.28|556.68|554.28|556.59|554.19|0
1656583330000|2022-06-30 10:02:10|556.77|554.37|556.51|554.11|556.77|554.37|556.41|554.01|0
1656583340000|2022-06-30 10:02:20|556.41|554.01|556.41|554.01|556.51|554.11|556.41|554.01|0
1656583350000|2022-06-30 10:02:30|556.33|553.93|556.06|553.66|556.33|553.93|556.06|553.66|0
1656583360000|2022-06-30 10:02:40|555.98|553.58|555.89|553.49|556.33|553.93|555.89|553.49|0
1656583370000|2022-06-30 10:02:50|555.71|553.31|555.8|553.4|555.8|553.4|555.63|553.23|0
1656583380000|2022-06-30 10:03:00|555.89|553.49|556.15|553.75|556.24|553.84|555.89|553.49|0
1656583390000|2022-06-30 10:03:10|556.06|553.66|556.51|554.11|556.51|554.11|556.06|553.66|0
1656583400000|2022-06-30 10:03:20|556.41|554.01|556.41|554.01|556.51|554.11|556.41|554.01|0
1656583410000|2022-06-30 10:03:30|556.94|554.54|556.86|554.46|556.94|554.54|556.77|554.37|0
1656583420000|2022-06-30 10:03:40|556.59|554.19|556.41|554.01|556.59|554.19|556.41|554.01|0
1656583440000|2022-06-30 10:04:00|556.51|554.11|556.59|554.19|556.59|554.19|556.51|554.11|0
1656583450000|2022-06-30 10:04:10|556.51|554.11|556.59|554.19|556.59|554.19|556.51|554.11|0
1656583460000|2022-06-30 10:04:20|556.77|554.37|556.77|554.37|556.77|554.37|556.68|554.28|0
1656583470000|2022-06-30 10:04:30|556.86|554.46|556.77|554.37|556.86|554.46|556.77|554.37|0
1656583480000|2022-06-30 10:04:40|556.86|554.46|556.94|554.54|556.94|554.54|556.86|554.46|0
1656583500000|2022-06-30 10:05:00|556.59|554.19|556.77|554.37|556.77|554.37|556.41|554.01|0
1656583510000|2022-06-30 10:05:10|557.03|554.63|556.94|554.54|557.03|554.63|556.94|554.54|0
1656583520000|2022-06-30 10:05:20|557.12|554.72|557.47|555.07|557.56|555.16|557.12|554.72|0
1656583530000|2022-06-30 10:05:30|557.56|555.16|557.65|555.25|557.74|555.34|557.56|555.16|0
1656583540000|2022-06-30 10:05:40|557.47|555.07|557.65|555.25|557.65|555.25|557.47|555.07|0
1656583550000|2022-06-30 10:05:50|557.82|555.42|557.82|555.42|557.82|555.42|557.65|555.25|0
1656583560000|2022-06-30 10:06:00|557.65|555.25|557.47|555.07|557.65|555.25|557.47|555.07|0
1656583570000|2022-06-30 10:06:10|557.82|555.42|558.17|555.77|558.17|555.77|557.82|555.42|0
1656583580000|2022-06-30 10:06:20|558.35|555.95|558.53|556.13|558.53|556.13|558.35|555.95|0
1656583590000|2022-06-30 10:06:30|558.35|555.95|557.82|555.42|558.35|555.95|557.82|555.42|0
1656583600000|2022-06-30 10:06:40|557.91|555.51|557.82|555.42|557.91|555.51|557.82|555.42|0
1656583620000|2022-06-30 10:07:00|557.91|555.51|558|555.6|558|555.6|557.91|555.51|0
1656583630000|2022-06-30 10:07:10|558.26|555.86|558.17|555.77|558.26|555.86|558.17|555.77|0
1656583640000|2022-06-30 10:07:20|558.53|556.13|558.53|556.13|558.7|556.3|558.53|556.13|0
1656583650000|2022-06-30 10:07:30|558.35|555.95|558.52|556.12|558.52|556.12|558.35|555.95|0
1656583660000|2022-06-30 10:07:40|558.17|555.77|558.35|555.95|558.52|556.12|558.17|555.77|0
1656583670000|2022-06-30 10:07:50|558.44|556.04|558.52|556.12|558.52|556.12|558.44|556.04|0
1656583680000|2022-06-30 10:08:00|558.44|556.04|558.35|555.95|558.44|556.04|558.35|555.95|0
1656583690000|2022-06-30 10:08:10|558.17|555.77|557.82|555.42|558.17|555.77|557.82|555.42|0
1656583700000|2022-06-30 10:08:20|558|555.6|558.09|555.69|558.09|555.69|558|555.6|0
1656583710000|2022-06-30 10:08:30|558|555.6|557.64|555.24|558|555.6|557.64|555.24|0
1656583720000|2022-06-30 10:08:40|558|555.6|557.29|554.89|558|555.6|557.29|554.89|0
1656583730000|2022-06-30 10:08:50|557.47|555.07|556.76|554.36|557.47|555.07|556.76|554.36|0
1656583740000|2022-06-30 10:09:00|556.86|554.46|556.76|554.36|557.12|554.72|556.76|554.36|0
1656583750000|2022-06-30 10:09:10|556.59|554.19|556.59|554.19|556.76|554.36|556.59|554.19|0
1656583760000|2022-06-30 10:09:20|556.41|554.01|556.59|554.19|556.59|554.19|556.41|554.01|0
1656583770000|2022-06-30 10:09:30|556.41|554.01|556.06|553.66|556.41|554.01|556.06|553.66|0
1656583780000|2022-06-30 10:09:40|556.24|553.84|556.41|554.01|556.41|554.01|556.24|553.84|0
1656583790000|2022-06-30 10:09:50|556.24|553.84|556.24|553.84|556.41|554.01|556.24|553.84|0
1656583800000|2022-06-30 10:10:00|556.33|553.93|556.76|554.36|556.76|554.36|556.33|553.93|0
1656583810000|2022-06-30 10:10:10|556.59|554.19|556.59|554.19|556.68|554.28|556.59|554.19|0
1656583820000|2022-06-30 10:10:20|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1656583830000|2022-06-30 10:10:30|556.59|554.19|556.76|554.36|556.76|554.36|556.59|554.19|0
1656583840000|2022-06-30 10:10:40|556.59|554.19|556.76|554.36|556.76|554.36|556.59|554.19|0
1656583850000|2022-06-30 10:10:50|556.59|554.19|556.33|553.93|556.59|554.19|556.33|553.93|0
1656583860000|2022-06-30 10:11:00|556.24|553.84|556.24|553.84|556.33|553.93|556.24|553.84|0
1656583870000|2022-06-30 10:11:10|556.06|553.66|556.24|553.84|556.33|553.93|556.06|553.66|0
1656583880000|2022-06-30 10:11:20|556.33|553.93|556.41|554.01|556.41|554.01|556.24|553.84|0
1656583890000|2022-06-30 10:11:30|556.24|553.84|556.41|554.01|556.41|554.01|556.24|553.84|0
1656583900000|2022-06-30 10:11:40|556.59|554.19|556.59|554.19|556.59|554.19|556.59|554.19|0
1656583910000|2022-06-30 10:11:50|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1656583920000|2022-06-30 10:12:00|556.86|554.46|557.12|554.72|557.12|554.72|556.86|554.46|0
1656583930000|2022-06-30 10:12:10|557.47|555.07|558|555.6|558|555.6|557.47|555.07|0
1656583940000|2022-06-30 10:12:20|558.26|555.86|558|555.6|558.26|555.86|557.91|555.51|0
1656583950000|2022-06-30 10:12:30|557.82|555.42|557.47|555.07|557.82|555.42|557.47|555.07|0
1656583960000|2022-06-30 10:12:40|557.64|555.24|557.82|555.42|558|555.6|557.64|555.24|0
1656583970000|2022-06-30 10:12:50|557.64|555.24|557.47|555.07|557.64|555.24|556.76|554.36|0
1656583980000|2022-06-30 10:13:00|557.12|554.72|557.03|554.63|557.29|554.89|557.03|554.63|0
1656583990000|2022-06-30 10:13:10|557.11|554.71|557.29|554.89|557.29|554.89|557.11|554.71|0
1656584000000|2022-06-30 10:13:20|557.38|554.98|557.29|554.89|557.38|554.98|557.29|554.89|0
1656584010000|2022-06-30 10:13:30|557.73|555.33|557.64|555.24|557.73|555.33|557.47|555.07|0
1656584020000|2022-06-30 10:13:40|557.56|555.16|557.56|555.16|557.56|555.16|557.56|555.16|0
1656584030000|2022-06-30 10:13:50|557.99|555.59|557.99|555.59|557.99|555.59|557.91|555.51|0
1656584040000|2022-06-30 10:14:00|558.35|555.95|558.26|555.86|558.35|555.95|558.17|555.77|0
1656584050000|2022-06-30 10:14:10|558.17|555.77|557.64|555.24|558.17|555.77|557.64|555.24|0
1656584060000|2022-06-30 10:14:20|557.91|555.51|557.73|555.33|557.91|555.51|557.73|555.33|0
1656584070000|2022-06-30 10:14:30|557.56|555.16|557.65|555.25|557.65|555.25|557.56|555.16|0
1656584080000|2022-06-30 10:14:40|557.73|555.33|557.65|555.25|557.73|555.33|557.56|555.16|0
1656584090000|2022-06-30 10:14:50|557.91|555.51|558|555.6|558.08|555.68|557.91|555.51|0
1656584100000|2022-06-30 10:15:00|558.08|555.68|557.91|555.51|558.08|555.68|557.91|555.51|0
1656584110000|2022-06-30 10:15:10|558.26|555.86|558.08|555.68|558.26|555.86|558.08|555.68|0
1656584120000|2022-06-30 10:15:20|558.18|555.78|558.26|555.86|558.26|555.86|558.08|555.68|0
1656584130000|2022-06-30 10:15:30|558.35|555.95|558.61|556.21|558.61|556.21|558.35|555.95|0
1656584140000|2022-06-30 10:15:40|558.44|556.04|558.08|555.68|558.44|556.04|558.08|555.68|0
1656584150000|2022-06-30 10:15:50|557.91|555.51|557.73|555.33|557.91|555.51|557.73|555.33|0
1656584160000|2022-06-30 10:16:00|557.56|555.16|557.82|555.42|557.91|555.51|557.56|555.16|0
1656584170000|2022-06-30 10:16:10|557.73|555.33|557.56|555.16|557.73|555.33|557.56|555.16|0
1656584180000|2022-06-30 10:16:20|557.47|555.07|557.73|555.33|557.73|555.33|557.47|555.07|0
1656584190000|2022-06-30 10:16:30|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1656584200000|2022-06-30 10:16:40|558|555.6|558|555.6|558|555.6|558|555.6|0
1656584210000|2022-06-30 10:16:50|558.08|555.68|557.65|555.25|558.08|555.68|557.65|555.25|0
1656584220000|2022-06-30 10:17:00|557.73|555.33|557.91|555.51|558|555.6|557.73|555.33|0
1656584230000|2022-06-30 10:17:10|558.08|555.68|558.44|556.04|558.44|556.04|558.08|555.68|0
1656584240000|2022-06-30 10:17:20|558.53|556.13|558.53|556.13|558.61|556.21|558.44|556.04|0
1656584250000|2022-06-30 10:17:30|558.61|556.21|558.26|555.86|558.61|556.21|558.26|555.86|0
1656584260000|2022-06-30 10:17:40|558.53|556.13|558.44|556.04|558.61|556.21|558.44|556.04|0
1656584270000|2022-06-30 10:17:50|558.53|556.13|558.53|556.13|558.61|556.21|558.53|556.13|0
1656584280000|2022-06-30 10:18:00|558.35|555.95|558.26|555.86|558.35|555.95|558.26|555.86|0
1656584290000|2022-06-30 10:18:10|558.44|556.04|558.18|555.78|558.44|556.04|558|555.6|0
1656584300000|2022-06-30 10:18:20|558|555.6|558.08|555.68|558.18|555.78|558|555.6|0
1656584310000|2022-06-30 10:18:30|557.91|555.51|557.73|555.33|557.91|555.51|557.73|555.33|0
1656584320000|2022-06-30 10:18:40|557.65|555.25|557.73|555.33|557.73|555.33|557.65|555.25|0
1656584330000|2022-06-30 10:18:50|557.82|555.42|557.91|555.51|557.91|555.51|557.82|555.42|0
1656584340000|2022-06-30 10:19:00|557.82|555.42|557.91|555.51|557.91|555.51|557.82|555.42|0
1656584350000|2022-06-30 10:19:10|557.82|555.42|557.73|555.33|557.82|555.42|557.73|555.33|0
1656584360000|2022-06-30 10:19:20|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1656584370000|2022-06-30 10:19:30|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1656584380000|2022-06-30 10:19:40|558|555.6|557.91|555.51|558|555.6|557.91|555.51|0
1656584390000|2022-06-30 10:19:50|558.26|555.86|558.08|555.68|558.26|555.86|558.08|555.68|0
1656584400000|2022-06-30 10:20:00|557.91|555.51|558.26|555.86|558.26|555.86|557.91|555.51|0
1656584410000|2022-06-30 10:20:10|558.35|555.95|558.35|555.95|558.44|556.04|558.35|555.95|0
1656584420000|2022-06-30 10:20:20|558.26|555.86|558.35|555.95|558.35|555.95|558.26|555.86|0
1656584430000|2022-06-30 10:20:30|558.26|555.86|558.35|555.95|558.44|556.04|558.26|555.86|0
1656584440000|2022-06-30 10:20:40|558.44|556.04|558.35|555.95|558.44|556.04|558.35|555.95|0
1656584450000|2022-06-30 10:20:50|558.26|555.86|558.26|555.86|558.44|556.04|558.26|555.86|0
1656584460000|2022-06-30 10:21:00|558.44|556.04|557.91|555.51|558.44|556.04|557.91|555.51|0
1656584470000|2022-06-30 10:21:10|558|555.6|557.91|555.51|558|555.6|557.91|555.51|0
1656584480000|2022-06-30 10:21:20|557.73|555.33|557.73|555.33|557.73|555.33|557.56|555.16|0
1656584490000|2022-06-30 10:21:30|557.65|555.25|557.65|555.25|557.73|555.33|557.65|555.25|0
1656584500000|2022-06-30 10:21:40|557.73|555.33|557.65|555.25|557.73|555.33|557.65|555.25|0
1656584510000|2022-06-30 10:21:50|557.73|555.33|557.56|555.16|557.73|555.33|557.56|555.16|0
1656584520000|2022-06-30 10:22:00|557.55|555.15|557.91|555.51|557.91|555.51|557.55|555.15|0
1656584530000|2022-06-30 10:22:10|557.82|555.42|557.82|555.42|557.82|555.42|557.82|555.42|0
1656584540000|2022-06-30 10:22:20|557.91|555.51|557.82|555.42|557.91|555.51|557.73|555.33|0
1656584550000|2022-06-30 10:22:30|557.65|555.25|557.73|555.33|557.91|555.51|557.65|555.25|0
1656584580000|2022-06-30 10:23:00|557.82|555.42|557.91|555.51|557.91|555.51|557.82|555.42|0
1656584590000|2022-06-30 10:23:10|557.73|555.33|557.91|555.51|557.91|555.51|557.73|555.33|0
1656584600000|2022-06-30 10:23:20|557.38|554.98|557.03|554.63|557.38|554.98|557.03|554.63|0
1656584610000|2022-06-30 10:23:30|557.2|554.8|557.2|554.8|557.2|554.8|557.12|554.72|0
1656584630000|2022-06-30 10:23:50|557.03|554.63|556.94|554.54|557.03|554.63|556.94|554.54|0
1656584640000|2022-06-30 10:24:00|557.12|554.72|557.2|554.8|557.2|554.8|557.03|554.63|0
1656584650000|2022-06-30 10:24:10|557.03|554.63|557.12|554.72|557.12|554.72|557.03|554.63|0
1656584660000|2022-06-30 10:24:20|557.03|554.63|557.03|554.63|557.03|554.63|557.03|554.63|0
1656584670000|2022-06-30 10:24:30|556.94|554.54|557.03|554.63|557.03|554.63|556.94|554.54|0
1656584680000|2022-06-30 10:24:40|556.85|554.45|556.85|554.45|556.85|554.45|556.85|554.45|0
1656584690000|2022-06-30 10:24:50|556.68|554.28|556.68|554.28|556.68|554.28|556.68|554.28|0
1656584700000|2022-06-30 10:25:00|556.5|554.1|556.85|554.45|556.85|554.45|556.5|554.1|0
1656584710000|2022-06-30 10:25:10|557.03|554.63|557.73|555.33|557.73|555.33|557.03|554.63|0
1656584720000|2022-06-30 10:25:20|558.08|555.68|557.91|555.51|558.08|555.68|557.91|555.51|0
1656584730000|2022-06-30 10:25:30|558.26|555.86|558.43|556.03|558.43|556.03|558.08|555.68|0
1656584740000|2022-06-30 10:25:40|558.35|555.95|558.43|556.03|558.43|556.03|558.35|555.95|0
1656584750000|2022-06-30 10:25:50|558.61|556.21|558.96|556.56|558.96|556.56|558.61|556.21|0
1656584760000|2022-06-30 10:26:00|559.14|556.74|559.14|556.74|559.14|556.74|558.96|556.56|0
1656584770000|2022-06-30 10:26:10|558.96|556.56|558.96|556.56|559.14|556.74|558.96|556.56|0
1656584780000|2022-06-30 10:26:20|559.05|556.65|559.23|556.83|559.23|556.83|559.05|556.65|0
1656584790000|2022-06-30 10:26:30|559.14|556.74|559.84|557.44|559.84|557.44|559.14|556.74|0
1656584800000|2022-06-30 10:26:40|559.67|557.27|559.49|557.09|559.67|557.27|559.49|557.09|0
1656584810000|2022-06-30 10:26:50|559.67|557.27|559.84|557.44|559.84|557.44|559.67|557.27|0
1656584820000|2022-06-30 10:27:00|559.67|557.27|560.02|557.62|560.02|557.62|559.67|557.27|0
1656584830000|2022-06-30 10:27:10|559.84|557.44|559.84|557.44|559.84|557.44|559.49|557.09|0
1656584850000|2022-06-30 10:27:30|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1656584870000|2022-06-30 10:27:50|560.37|557.97|560.19|557.79|560.37|557.97|560.19|557.79|0
1656584880000|2022-06-30 10:28:00|560.02|557.62|560.37|557.97|560.37|557.97|560.02|557.62|0
1656584900000|2022-06-30 10:28:20|560.55|558.15|560.72|558.32|560.72|558.32|560.55|558.15|0
1656584910000|2022-06-30 10:28:30|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1656584920000|2022-06-30 10:28:40|560.72|558.32|560.37|557.97|560.72|558.32|560.37|557.97|0
1656584930000|2022-06-30 10:28:50|560.46|558.06|560.64|558.24|560.64|558.24|560.37|557.97|0
1656584940000|2022-06-30 10:29:00|560.55|558.15|560.72|558.32|560.72|558.32|560.55|558.15|0
1656584950000|2022-06-30 10:29:10|560.9|558.5|560.72|558.32|560.9|558.5|560.64|558.24|0
1656584960000|2022-06-30 10:29:20|560.9|558.5|560.55|558.15|560.9|558.5|560.55|558.15|0
1656584970000|2022-06-30 10:29:30|560.64|558.24|560.82|558.42|560.9|558.5|560.55|558.15|0
1656584980000|2022-06-30 10:29:40|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1656584990000|2022-06-30 10:29:50|560.72|558.32|561.25|558.85|561.25|558.85|560.72|558.32|0
1656585000000|2022-06-30 10:30:00|561.43|559.03|561.25|558.85|561.43|559.03|561.25|558.85|0
1656585010000|2022-06-30 10:30:10|561.17|558.77|561.08|558.68|561.25|558.85|561.08|558.68|0
1656585020000|2022-06-30 10:30:20|561.17|558.77|561.08|558.68|561.17|558.77|560.9|558.5|0
1656585030000|2022-06-30 10:30:30|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1656585040000|2022-06-30 10:30:40|561.25|558.85|561.08|558.68|561.25|558.85|560.99|558.59|0
1656585060000|2022-06-30 10:31:00|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1656585070000|2022-06-30 10:31:10|560.81|558.41|560.72|558.32|560.81|558.41|560.55|558.15|0
1656585080000|2022-06-30 10:31:20|560.9|558.5|560.9|558.5|561.08|558.68|560.9|558.5|0
1656585090000|2022-06-30 10:31:30|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1656585100000|2022-06-30 10:31:40|560.72|558.32|560.64|558.24|560.72|558.32|560.55|558.15|0
1656585110000|2022-06-30 10:31:50|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1656585120000|2022-06-30 10:32:00|560.81|558.41|560.55|558.15|560.81|558.41|560.55|558.15|0
1656585130000|2022-06-30 10:32:10|560.64|558.24|560.9|558.5|560.9|558.5|560.64|558.24|0
1656585140000|2022-06-30 10:32:20|561.08|558.68|560.99|558.59|561.08|558.68|560.9|558.5|0
1656585150000|2022-06-30 10:32:30|560.9|558.5|560.9|558.5|561.08|558.68|560.9|558.5|0
1656585160000|2022-06-30 10:32:40|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1656585170000|2022-06-30 10:32:50|561.25|558.85|561.25|558.85|561.25|558.85|561.25|558.85|0
1656585180000|2022-06-30 10:33:00|560.99|558.59|560.9|558.5|560.99|558.59|560.9|558.5|0
1656585190000|2022-06-30 10:33:10|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1656585200000|2022-06-30 10:33:20|560.64|558.24|560.64|558.24|560.64|558.24|560.64|558.24|0
1656585210000|2022-06-30 10:33:30|560.72|558.32|560.99|558.59|561.08|558.68|560.72|558.32|0
1656585220000|2022-06-30 10:33:40|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1656585230000|2022-06-30 10:33:50|560.64|558.24|560.55|558.15|560.64|558.24|560.55|558.15|0
1656585240000|2022-06-30 10:34:00|560.64|558.24|560.72|558.32|560.72|558.32|560.64|558.24|0
1656585250000|2022-06-30 10:34:10|560.55|558.15|560.46|558.06|560.55|558.15|560.46|558.06|0
1656585260000|2022-06-30 10:34:20|560.55|558.15|560.37|557.97|560.55|558.15|560.37|557.97|0
1656585270000|2022-06-30 10:34:30|560.46|558.06|560.37|557.97|560.46|558.06|560.37|557.97|0
1656585280000|2022-06-30 10:34:40|560.46|558.06|560.46|558.06|560.55|558.15|560.46|558.06|0
1656585290000|2022-06-30 10:34:50|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1656585300000|2022-06-30 10:35:00|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1656585310000|2022-06-30 10:35:10|560.72|558.32|561.43|559.03|561.43|559.03|560.72|558.32|0
1656585320000|2022-06-30 10:35:20|561.78|559.38|561.25|558.85|561.78|559.38|561.25|558.85|0
1656585330000|2022-06-30 10:35:30|561.07|558.67|561.78|559.38|561.78|559.38|561.07|558.67|0
1656585340000|2022-06-30 10:35:40|561.43|559.03|561.6|559.2|561.6|559.2|561.43|559.03|0
1656585350000|2022-06-30 10:35:50|561.78|559.38|561.6|559.2|561.78|559.38|561.6|559.2|0
1656585360000|2022-06-30 10:36:00|561.7|559.3|561.6|559.2|561.78|559.38|561.6|559.2|0
1656585370000|2022-06-30 10:36:10|561.52|559.12|561.78|559.38|561.78|559.38|561.52|559.12|0
1656585380000|2022-06-30 10:36:20|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1656585390000|2022-06-30 10:36:30|562.13|559.73|561.96|559.56|562.13|559.73|561.96|559.56|0
1656585400000|2022-06-30 10:36:40|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1656585410000|2022-06-30 10:36:50|561.7|559.3|561.43|559.03|561.7|559.3|561.43|559.03|0
1656585420000|2022-06-30 10:37:00|561.34|558.94|561.6|559.2|561.7|559.3|561.34|558.94|0
1656585430000|2022-06-30 10:37:10|561.96|559.56|561.6|559.2|561.96|559.56|561.6|559.2|0
1656585440000|2022-06-30 10:37:20|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1656585450000|2022-06-30 10:37:30|561.87|559.47|561.96|559.56|561.96|559.56|561.87|559.47|0
1656585460000|2022-06-30 10:37:40|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1656585470000|2022-06-30 10:37:50|561.96|559.56|561.96|559.56|562.13|559.73|561.96|559.56|0
1656585480000|2022-06-30 10:38:00|561.78|559.38|561.96|559.56|561.96|559.56|561.78|559.38|0
1656585490000|2022-06-30 10:38:10|561.78|559.38|561.96|559.56|561.96|559.56|561.78|559.38|0
1656585500000|2022-06-30 10:38:20|561.87|559.47|562.13|559.73|562.13|559.73|561.87|559.47|0
1656585510000|2022-06-30 10:38:30|562.31|559.91|562.31|559.91|562.31|559.91|562.31|559.91|0
1656585520000|2022-06-30 10:38:40|562.23|559.83|562.13|559.73|562.23|559.83|562.05|559.65|0
1656585530000|2022-06-30 10:38:50|561.96|559.56|561.96|559.56|562.05|559.65|561.96|559.56|0
1656585540000|2022-06-30 10:39:00|561.78|559.38|562.05|559.65|562.05|559.65|561.78|559.38|0
1656585550000|2022-06-30 10:39:10|561.96|559.56|562.13|559.73|562.23|559.83|561.96|559.56|0
1656585560000|2022-06-30 10:39:20|562.05|559.65|562.13|559.73|562.13|559.73|562.05|559.65|0
1656585570000|2022-06-30 10:39:30|562.31|559.91|562.31|559.91|562.31|559.91|562.31|559.91|0
1656585580000|2022-06-30 10:39:40|562.49|560.09|562.13|559.73|562.49|560.09|562.13|559.73|0
1656585590000|2022-06-30 10:39:50|562.22|559.82|562.13|559.73|562.31|559.91|562.13|559.73|0
1656585600000|2022-06-30 10:40:00|562.05|559.65|561.96|559.56|562.13|559.73|561.96|559.56|0
1656585610000|2022-06-30 10:40:10|561.78|559.38|562.13|559.73|562.13|559.73|561.78|559.38|0
1656585620000|2022-06-30 10:40:20|561.96|559.56|562.05|559.65|562.05|559.65|561.96|559.56|0
1656585630000|2022-06-30 10:40:30|561.96|559.56|561.96|559.56|562.05|559.65|561.96|559.56|0
1656585640000|2022-06-30 10:40:40|561.78|559.38|561.78|559.38|561.78|559.38|561.78|559.38|0
1656585650000|2022-06-30 10:40:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1656585670000|2022-06-30 10:41:10|561.78|559.38|562.13|559.73|562.13|559.73|561.78|559.38|0
1656585680000|2022-06-30 10:41:20|562.31|559.91|562.49|560.09|562.49|560.09|562.31|559.91|0
1656585690000|2022-06-30 10:41:30|563.11|560.71|563.19|560.79|563.19|560.79|563.11|560.71|0
1656585700000|2022-06-30 10:41:40|563.37|560.97|563.37|560.97|563.37|560.97|563.37|560.97|0
1656585710000|2022-06-30 10:41:50|563.19|560.79|563.19|560.79|563.29|560.89|563.19|560.79|0
1656585730000|2022-06-30 10:42:10|563.29|560.89|563.02|560.62|563.29|560.89|563.02|560.62|0
1656585740000|2022-06-30 10:42:20|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1656585750000|2022-06-30 10:42:30|563.02|560.62|562.84|560.44|563.02|560.62|562.84|560.44|0
1656585760000|2022-06-30 10:42:40|562.66|560.26|562.84|560.44|562.84|560.44|562.66|560.26|0
1656585770000|2022-06-30 10:42:50|562.93|560.53|562.31|559.91|563.02|560.62|562.31|559.91|0
1656585780000|2022-06-30 10:43:00|562.13|559.73|562.31|559.91|562.31|559.91|562.13|559.73|0
1656585790000|2022-06-30 10:43:10|562.4|560|562.31|559.91|562.4|560|562.13|559.73|0
1656585800000|2022-06-30 10:43:20|562.13|559.73|562.13|559.73|562.13|559.73|562.13|559.73|0
1656585810000|2022-06-30 10:43:30|561.78|559.38|561.34|558.94|561.78|559.38|561.34|558.94|0
1656585820000|2022-06-30 10:43:40|561.07|558.67|561.25|558.85|561.43|559.03|561.07|558.67|0
1656585830000|2022-06-30 10:43:50|561.43|559.03|561.43|559.03|561.43|559.03|561.43|559.03|0
1656585840000|2022-06-30 10:44:00|561.6|559.2|561.43|559.03|561.78|559.38|561.43|559.03|0
1656585850000|2022-06-30 10:44:10|561.25|558.85|561.16|558.76|561.25|558.85|561.16|558.76|0
1656585860000|2022-06-30 10:44:20|561.07|558.67|561.25|558.85|561.25|558.85|561.07|558.67|0
1656585870000|2022-06-30 10:44:30|561.42|559.02|561.78|559.38|561.78|559.38|561.42|559.02|0
1656585880000|2022-06-30 10:44:40|561.6|559.2|561.16|558.76|561.6|559.2|561.16|558.76|0
1656585890000|2022-06-30 10:44:50|561.25|558.85|560.9|558.5|561.25|558.85|560.9|558.5|0
1656585900000|2022-06-30 10:45:00|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1656585910000|2022-06-30 10:45:10|561.25|558.85|561.42|559.02|561.42|559.02|561.07|558.67|0
1656585920000|2022-06-30 10:45:20|561.34|558.94|561.25|558.85|561.34|558.94|561.25|558.85|0
1656585940000|2022-06-30 10:45:40|561.42|559.02|561.07|558.67|561.6|559.2|561.07|558.67|0
1656585950000|2022-06-30 10:45:50|560.72|558.32|560.28|557.88|560.72|558.32|560.01|557.61|0
1656585960000|2022-06-30 10:46:00|560.37|557.97|560.54|558.14|560.54|558.14|560.28|557.88|0
1656585970000|2022-06-30 10:46:10|560.37|557.97|560.63|558.23|560.72|558.32|560.37|557.97|0
1656585980000|2022-06-30 10:46:20|560.72|558.32|560.72|558.32|560.89|558.49|560.72|558.32|0
1656585990000|2022-06-30 10:46:30|560.89|558.49|560.72|558.32|560.89|558.49|560.72|558.32|0
1656586000000|2022-06-30 10:46:40|560.54|558.14|560.46|558.06|560.54|558.14|560.46|558.06|0
1656586010000|2022-06-30 10:46:50|560.37|557.97|560.89|558.49|560.89|558.49|560.37|557.97|0
1656586020000|2022-06-30 10:47:00|560.81|558.41|560.81|558.41|560.89|558.49|560.81|558.41|0
1656586030000|2022-06-30 10:47:10|560.63|558.23|560.81|558.41|560.81|558.41|560.63|558.23|0
1656586040000|2022-06-30 10:47:20|560.63|558.23|560.63|558.23|560.63|558.23|560.63|558.23|0
1656586050000|2022-06-30 10:47:30|560.81|558.41|560.63|558.23|560.81|558.41|560.63|558.23|0
1656586060000|2022-06-30 10:47:40|560.37|557.97|560.45|558.05|560.45|558.05|560.37|557.97|0
1656586070000|2022-06-30 10:47:50|560.63|558.23|560.81|558.41|560.9|558.5|560.63|558.23|0
1656586080000|2022-06-30 10:48:00|560.98|558.58|561.34|558.94|561.34|558.94|560.98|558.58|0
1656586090000|2022-06-30 10:48:10|561.51|559.11|561.51|559.11|561.51|559.11|561.51|559.11|0
1656586100000|2022-06-30 10:48:20|561.69|559.29|561.87|559.47|561.87|559.47|561.69|559.29|0
1656586110000|2022-06-30 10:48:30|562.04|559.64|561.69|559.29|562.04|559.64|561.69|559.29|0
1656586120000|2022-06-30 10:48:40|562.04|559.64|561.87|559.47|562.04|559.64|561.87|559.47|0
1656586130000|2022-06-30 10:48:50|561.96|559.56|561.69|559.29|561.96|559.56|561.69|559.29|0
1656586140000|2022-06-30 10:49:00|561.51|559.11|561.69|559.29|561.69|559.29|561.43|559.03|0
1656586150000|2022-06-30 10:49:10|561.6|559.2|561.69|559.29|561.69|559.29|561.6|559.2|0
1656586160000|2022-06-30 10:49:20|561.51|559.11|560.98|558.58|561.51|559.11|560.98|558.58|0
1656586170000|2022-06-30 10:49:30|561.07|558.67|560.98|558.58|561.07|558.67|560.98|558.58|0
1656586190000|2022-06-30 10:49:50|561.16|558.76|561.33|558.93|561.33|558.93|561.16|558.76|0
1656586200000|2022-06-30 10:50:00|561.69|559.29|561.69|559.29|561.69|559.29|561.6|559.2|0
1656586210000|2022-06-30 10:50:10|561.6|559.2|561.51|559.11|561.6|559.2|561.51|559.11|0
1656586220000|2022-06-30 10:50:20|561.69|559.29|561.69|559.29|561.69|559.29|561.69|559.29|0
1656586230000|2022-06-30 10:50:30|561.86|559.46|561.6|559.2|561.86|559.46|561.6|559.2|0
1656586240000|2022-06-30 10:50:40|561.51|559.11|561.16|558.76|561.51|559.11|561.07|558.67|0
1656586250000|2022-06-30 10:50:50|561.25|558.85|561.16|558.76|561.33|558.93|561.07|558.67|0
1656586260000|2022-06-30 10:51:00|561.51|559.11|561.33|558.93|561.51|559.11|561.33|558.93|0
1656586270000|2022-06-30 10:51:10|560.98|558.58|560.72|558.32|560.98|558.58|560.63|558.23|0
1656586280000|2022-06-30 10:51:20|560.8|558.4|560.72|558.32|560.8|558.4|560.72|558.32|0
1656586290000|2022-06-30 10:51:30|560.63|558.23|560.98|558.58|560.98|558.58|560.63|558.23|0
1656586300000|2022-06-30 10:51:40|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1656586310000|2022-06-30 10:51:50|560.98|558.58|561.07|558.67|561.07|558.67|560.98|558.58|0
1656586320000|2022-06-30 10:52:00|561.16|558.76|560.98|558.58|561.16|558.76|560.8|558.4|0
1656586330000|2022-06-30 10:52:10|560.8|558.4|560.54|558.14|560.8|558.4|560.54|558.14|0
1656586340000|2022-06-30 10:52:20|560.45|558.05|560.37|557.97|560.45|558.05|560.37|557.97|0
1656586350000|2022-06-30 10:52:30|560.45|558.05|560.45|558.05|560.54|558.14|560.37|557.97|0
1656586360000|2022-06-30 10:52:40|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1656586370000|2022-06-30 10:52:50|560.1|557.7|560.1|557.7|560.1|557.7|560.1|557.7|0
1656586380000|2022-06-30 10:53:00|560.19|557.79|560.1|557.7|560.19|557.79|559.92|557.52|0
1656586390000|2022-06-30 10:53:10|560.19|557.79|560.1|557.7|560.27|557.87|560.1|557.7|0
1656586400000|2022-06-30 10:53:20|559.92|557.52|560.1|557.7|560.1|557.7|559.92|557.52|0
1656586410000|2022-06-30 10:53:30|559.92|557.52|559.92|557.52|560.01|557.61|559.92|557.52|0
1656586420000|2022-06-30 10:53:40|560.01|557.61|559.92|557.52|560.1|557.7|559.92|557.52|0
1656586430000|2022-06-30 10:53:50|559.74|557.34|559.84|557.44|559.84|557.44|559.74|557.34|0
1656586440000|2022-06-30 10:54:00|559.92|557.52|560.1|557.7|560.1|557.7|559.92|557.52|0
1656586450000|2022-06-30 10:54:10|559.92|557.52|559.66|557.26|559.92|557.52|559.39|556.99|0
1656586460000|2022-06-30 10:54:20|559.57|557.17|559.39|556.99|559.57|557.17|559.39|556.99|0
1656586470000|2022-06-30 10:54:30|559.57|557.17|559.57|557.17|559.57|557.17|559.48|557.08|0
1656586480000|2022-06-30 10:54:40|559.39|556.99|559.22|556.82|559.39|556.99|559.22|556.82|0
1656586490000|2022-06-30 10:54:50|559.13|556.73|558.86|556.46|559.13|556.73|558.86|556.46|0
1656586500000|2022-06-30 10:55:00|559.04|556.64|559.04|556.64|559.04|556.64|558.95|556.55|0
1656586510000|2022-06-30 10:55:10|558.86|556.46|558.78|556.38|558.86|556.46|558.78|556.38|0
1656586520000|2022-06-30 10:55:20|558.86|556.46|558.69|556.29|558.86|556.46|558.69|556.29|0
1656586530000|2022-06-30 10:55:30|558.78|556.38|558.69|556.29|558.78|556.38|558.69|556.29|0
1656586540000|2022-06-30 10:55:40|558.16|555.76|558.16|555.76|558.16|555.76|558.16|555.76|0
1656586560000|2022-06-30 10:56:00|557.98|555.58|557.98|555.58|557.98|555.58|557.81|555.41|0
1656586570000|2022-06-30 10:56:10|557.81|555.41|558.16|555.76|558.16|555.76|557.81|555.41|0
1656586580000|2022-06-30 10:56:20|557.81|555.41|557.81|555.41|558.07|555.67|557.81|555.41|0
1656586590000|2022-06-30 10:56:30|557.72|555.32|557.98|555.58|557.98|555.58|557.72|555.32|0
1656586610000|2022-06-30 10:56:50|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1656586620000|2022-06-30 10:57:00|557.81|555.41|557.63|555.23|558.07|555.67|557.63|555.23|0
1656586630000|2022-06-30 10:57:10|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1656586640000|2022-06-30 10:57:20|557.63|555.23|557.45|555.05|557.63|555.23|557.45|555.05|0
1656586650000|2022-06-30 10:57:30|557.63|555.23|557.45|555.05|557.63|555.23|557.45|555.05|0
1656586660000|2022-06-30 10:57:40|557.37|554.97|557.37|554.97|557.37|554.97|557.37|554.97|0
1656586670000|2022-06-30 10:57:50|557.28|554.88|557.19|554.79|557.28|554.88|557.19|554.79|0
1656586680000|2022-06-30 10:58:00|557.45|555.05|557.54|555.14|557.63|555.23|557.45|555.05|0
1656586690000|2022-06-30 10:58:10|557.45|555.05|557.54|555.14|557.63|555.23|557.45|555.05|0
1656586700000|2022-06-30 10:58:20|557.45|555.05|556.84|554.44|557.45|555.05|556.84|554.44|0
1656586710000|2022-06-30 10:58:30|556.93|554.53|557.28|554.88|557.28|554.88|556.93|554.53|0
1656586720000|2022-06-30 10:58:40|557.45|555.05|557.28|554.88|557.45|555.05|557.28|554.88|0
1656586730000|2022-06-30 10:58:50|557.45|555.05|557.63|555.23|557.63|555.23|557.45|555.05|0
1656586740000|2022-06-30 10:59:00|557.98|555.58|558.07|555.67|558.16|555.76|557.98|555.58|0
1656586750000|2022-06-30 10:59:10|557.98|555.58|558.25|555.85|558.33|555.93|557.98|555.58|0
1656586760000|2022-06-30 10:59:20|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1656586770000|2022-06-30 10:59:30|558.16|555.76|558.16|555.76|558.16|555.76|558.16|555.76|0
1656586780000|2022-06-30 10:59:40|557.98|555.58|557.8|555.4|558.16|555.76|557.8|555.4|0
1656586790000|2022-06-30 10:59:50|557.72|555.32|557.63|555.23|557.72|555.32|557.63|555.23|0
1656586800000|2022-06-30 11:00:00|557.54|555.14|557.37|554.97|557.54|555.14|557.1|554.7|0
1656586810000|2022-06-30 11:00:10|557.28|554.88|557.28|554.88|557.28|554.88|557.28|554.88|0
1656586820000|2022-06-30 11:00:20|557.1|554.7|557.19|554.79|557.19|554.79|557.1|554.7|0
1656586830000|2022-06-30 11:00:30|557.1|554.7|557.28|554.88|557.28|554.88|557.1|554.7|0
1656586840000|2022-06-30 11:00:40|557.1|554.7|557.37|554.97|557.37|554.97|556.92|554.52|0
1656586850000|2022-06-30 11:00:50|557.28|554.88|558.62|556.22|558.62|556.22|557.28|554.88|0
1656586860000|2022-06-30 11:01:00|558.79|556.39|558.88|556.48|559.32|556.92|558.79|556.39|0
1656586870000|2022-06-30 11:01:10|558.79|556.39|559.24|556.84|559.24|556.84|558.79|556.39|0
1656586880000|2022-06-30 11:01:20|559.14|556.74|559.32|556.92|559.32|556.92|559.14|556.74|0
1656586890000|2022-06-30 11:01:30|559.5|557.1|559.32|556.92|559.59|557.19|559.32|556.92|0
1656586900000|2022-06-30 11:01:40|559.5|557.1|559.32|556.92|559.5|557.1|559.32|556.92|0
1656586910000|2022-06-30 11:01:50|559.5|557.1|559.41|557.01|559.5|557.1|559.41|557.01|0
1656586920000|2022-06-30 11:02:00|559.32|556.92|559.32|556.92|559.41|557.01|559.32|556.92|0
1656586930000|2022-06-30 11:02:10|559.41|557.01|559.5|557.1|559.5|557.1|559.41|557.01|0
1656586940000|2022-06-30 11:02:20|559.67|557.27|560.47|558.07|560.47|558.07|559.67|557.27|0
1656586950000|2022-06-30 11:02:30|560.9|558.5|560.55|558.15|560.9|558.5|560.55|558.15|0
1656586960000|2022-06-30 11:02:40|560.73|558.33|560.9|558.5|560.9|558.5|560.73|558.33|0
1656586970000|2022-06-30 11:02:50|560.82|558.42|561.08|558.68|561.08|558.68|560.82|558.42|0
1656586980000|2022-06-30 11:03:00|561.26|558.86|561.43|559.03|561.43|559.03|561.26|558.86|0
1656586990000|2022-06-30 11:03:10|561.61|559.21|561.43|559.03|561.61|559.21|561.43|559.03|0
1656587000000|2022-06-30 11:03:20|561.26|558.86|560.55|558.15|561.26|558.86|560.55|558.15|0
1656587010000|2022-06-30 11:03:30|560.38|557.98|560.64|558.24|560.64|558.24|560.38|557.98|0
1656587020000|2022-06-30 11:03:40|561.08|558.68|561.08|558.68|561.17|558.77|561.08|558.68|0
1656587030000|2022-06-30 11:03:50|561.26|558.86|561.35|558.95|561.35|558.95|561.26|558.86|0
1656587040000|2022-06-30 11:04:00|561.08|558.68|561.35|558.95|561.43|559.03|561.08|558.68|0
1656587050000|2022-06-30 11:04:10|561.08|558.68|560.9|558.5|561.08|558.68|560.9|558.5|0
1656587060000|2022-06-30 11:04:20|560.73|558.33|561.08|558.68|561.08|558.68|560.73|558.33|0
1656587070000|2022-06-30 11:04:30|560.9|558.5|560.73|558.33|560.9|558.5|560.73|558.33|0
1656587080000|2022-06-30 11:04:40|560.9|558.5|561.08|558.68|561.08|558.68|560.9|558.5|0
1656587090000|2022-06-30 11:04:50|561|558.6|560.9|558.5|561|558.6|560.9|558.5|0
1656587100000|2022-06-30 11:05:00|561.08|558.68|561.26|558.86|561.26|558.86|561|558.6|0
1656587110000|2022-06-30 11:05:10|561.08|558.68|561.08|558.68|561.17|558.77|560.9|558.5|0
1656587120000|2022-06-30 11:05:20|561.26|558.86|561.26|558.86|561.26|558.86|561.26|558.86|0
1656587130000|2022-06-30 11:05:30|561.17|558.77|561.08|558.68|561.17|558.77|560.82|558.42|0
1656587140000|2022-06-30 11:05:40|560.9|558.5|560.73|558.33|560.9|558.5|560.73|558.33|0
1656587150000|2022-06-30 11:05:50|560.55|558.15|560.2|557.8|560.55|558.15|560.2|557.8|0
1656587160000|2022-06-30 11:06:00|560.55|558.15|560.38|557.98|560.55|558.15|560.38|557.98|0
1656587170000|2022-06-30 11:06:10|560.82|558.42|560.73|558.33|560.82|558.42|560.64|558.24|0
1656587180000|2022-06-30 11:06:20|560.37|557.97|560.47|558.07|560.47|558.07|560.37|557.97|0
1656587190000|2022-06-30 11:06:30|560.55|558.15|560.55|558.15|560.73|558.33|560.55|558.15|0
1656587200000|2022-06-30 11:06:40|560.64|558.24|560.55|558.15|560.73|558.33|560.55|558.15|0
1656587210000|2022-06-30 11:06:50|560.37|557.97|560.73|558.33|560.73|558.33|560.37|557.97|0
1656587220000|2022-06-30 11:07:00|560.9|558.5|560.9|558.5|560.9|558.5|560.82|558.42|0
1656587230000|2022-06-30 11:07:10|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1656587240000|2022-06-30 11:07:20|560.9|558.5|560.37|557.97|560.9|558.5|560.37|557.97|0
1656587250000|2022-06-30 11:07:30|560.55|558.15|560.47|558.07|560.73|558.33|560.47|558.07|0
1656587260000|2022-06-30 11:07:40|560.37|557.97|560.2|557.8|560.37|557.97|560.2|557.8|0
1656587270000|2022-06-30 11:07:50|560.37|557.97|559.67|557.27|560.37|557.97|559.67|557.27|0
1656587280000|2022-06-30 11:08:00|560.02|557.62|559.49|557.09|560.02|557.62|559.49|557.09|0
1656587290000|2022-06-30 11:08:10|559.67|557.27|559.85|557.45|559.85|557.45|559.67|557.27|0
1656587300000|2022-06-30 11:08:20|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1656587310000|2022-06-30 11:08:30|560.02|557.62|560.37|557.97|560.73|558.33|560.02|557.62|0
1656587320000|2022-06-30 11:08:40|560.2|557.8|560.47|558.07|560.55|558.15|560.2|557.8|0
1656587330000|2022-06-30 11:08:50|560.37|557.97|560.11|557.71|560.37|557.97|560.02|557.62|0
1656587340000|2022-06-30 11:09:00|560.02|557.62|560.02|557.62|560.2|557.8|560.02|557.62|0
1656587350000|2022-06-30 11:09:10|560.2|557.8|560.2|557.8|560.2|557.8|560.2|557.8|0
1656587360000|2022-06-30 11:09:20|560.37|557.97|559.85|557.45|560.37|557.97|559.85|557.45|0
1656587370000|2022-06-30 11:09:30|560.02|557.62|560.02|557.62|560.02|557.62|560.02|557.62|0
1656587380000|2022-06-30 11:09:40|559.85|557.45|559.76|557.36|559.85|557.45|559.76|557.36|0
1656587390000|2022-06-30 11:09:50|559.67|557.27|559.41|557.01|559.67|557.27|559.41|557.01|0
1656587400000|2022-06-30 11:10:00|559.32|556.92|558.79|556.39|559.32|556.92|558.79|556.39|0
1656587410000|2022-06-30 11:10:10|558.97|556.57|559.14|556.74|559.14|556.74|558.97|556.57|0
1656587420000|2022-06-30 11:10:20|558.97|556.57|558.97|556.57|558.97|556.57|558.97|556.57|0
1656587430000|2022-06-30 11:10:30|558.88|556.48|558.71|556.31|558.88|556.48|558.71|556.31|0
1656587440000|2022-06-30 11:10:40|558.79|556.39|559.32|556.92|559.32|556.92|558.79|556.39|0
1656587450000|2022-06-30 11:10:50|559.49|557.09|559.49|557.09|559.67|557.27|559.49|557.09|0
1656587460000|2022-06-30 11:11:00|559.67|557.27|559.49|557.09|559.67|557.27|559.49|557.09|0
1656587470000|2022-06-30 11:11:10|559.67|557.27|559.49|557.09|559.76|557.36|559.49|557.09|0
1656587480000|2022-06-30 11:11:20|559.32|556.92|559.32|556.92|559.32|556.92|559.23|556.83|0
1656587490000|2022-06-30 11:11:30|559.49|557.09|559.41|557.01|559.49|557.09|559.32|556.92|0
1656587500000|2022-06-30 11:11:40|559.32|556.92|559.32|556.92|559.41|557.01|559.32|556.92|0
1656587510000|2022-06-30 11:11:50|559.49|557.09|559.32|556.92|559.49|557.09|559.32|556.92|0
1656587520000|2022-06-30 11:12:00|559.49|557.09|559.58|557.18|559.58|557.18|559.49|557.09|0
1656587530000|2022-06-30 11:12:10|559.85|557.45|559.85|557.45|559.85|557.45|559.67|557.27|0
1656587540000|2022-06-30 11:12:20|559.67|557.27|559.67|557.27|559.67|557.27|559.67|557.27|0
1656587550000|2022-06-30 11:12:30|559.76|557.36|559.67|557.27|559.76|557.36|559.67|557.27|0
1656587560000|2022-06-30 11:12:40|559.58|557.18|559.67|557.27|559.67|557.27|559.49|557.09|0
1656587570000|2022-06-30 11:12:50|559.58|557.18|559.49|557.09|559.58|557.18|559.49|557.09|0
1656587580000|2022-06-30 11:13:00|559.67|557.27|559.32|556.92|559.67|557.27|559.32|556.92|0
1656587590000|2022-06-30 11:13:10|559.14|556.74|559.14|556.74|559.14|556.74|558.97|556.57|0
1656587600000|2022-06-30 11:13:20|558.79|556.39|558.88|556.48|559.06|556.66|558.79|556.39|0
1656587610000|2022-06-30 11:13:30|558.97|556.57|559.14|556.74|559.14|556.74|558.79|556.39|0
1656587620000|2022-06-30 11:13:40|558.97|556.57|558.97|556.57|559.06|556.66|558.97|556.57|0
1656587630000|2022-06-30 11:13:50|559.14|556.74|559.32|556.92|559.32|556.92|559.14|556.74|0
1656587640000|2022-06-30 11:14:00|559.49|557.09|559.67|557.27|559.67|557.27|559.49|557.09|0
1656587650000|2022-06-30 11:14:10|559.49|557.09|559.67|557.27|559.67|557.27|559.49|557.09|0
1656587660000|2022-06-30 11:14:20|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1656587670000|2022-06-30 11:14:30|559.32|556.92|559.32|556.92|559.32|556.92|559.32|556.92|0
1656587680000|2022-06-30 11:14:40|559.23|556.83|558.79|556.39|559.23|556.83|558.79|556.39|0
1656587690000|2022-06-30 11:14:50|558.44|556.04|558.44|556.04|558.44|556.04|558.26|555.86|0
1656587700000|2022-06-30 11:15:00|558.35|555.95|558.61|556.21|558.61|556.21|558.35|555.95|0
1656587710000|2022-06-30 11:15:10|558.79|556.39|558.79|556.39|558.79|556.39|558.79|556.39|0
1656587720000|2022-06-30 11:15:20|558.7|556.3|558.79|556.39|558.79|556.39|558.7|556.3|0
1656587730000|2022-06-30 11:15:30|558.61|556.21|558.35|555.95|558.7|556.3|558.35|555.95|0
1656587740000|2022-06-30 11:15:40|558.44|556.04|558.44|556.04|558.44|556.04|558.35|555.95|0
1656587750000|2022-06-30 11:15:50|558.35|555.95|558.26|555.86|558.44|556.04|558.26|555.86|0
1656587760000|2022-06-30 11:16:00|558.44|556.04|558.26|555.86|558.44|556.04|558.26|555.86|0
1656587770000|2022-06-30 11:16:10|557.91|555.51|557.73|555.33|558.26|555.86|557.73|555.33|0
1656587790000|2022-06-30 11:16:30|557.83|555.43|558.09|555.69|558.09|555.69|557.83|555.43|0
1656587800000|2022-06-30 11:16:40|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1656587810000|2022-06-30 11:16:50|558.44|556.04|558.88|556.48|558.88|556.48|558.44|556.04|0
1656587820000|2022-06-30 11:17:00|558.79|556.39|558.79|556.39|558.79|556.39|558.61|556.21|0
1656587830000|2022-06-30 11:17:10|558.96|556.56|558.96|556.56|558.96|556.56|558.96|556.56|0
1656587840000|2022-06-30 11:17:20|558.79|556.39|558.79|556.39|558.79|556.39|558.61|556.21|0
1656587850000|2022-06-30 11:17:30|558.61|556.21|558.61|556.21|558.61|556.21|558.61|556.21|0
1656587860000|2022-06-30 11:17:40|558.53|556.13|558.44|556.04|558.61|556.21|558.44|556.04|0
1656587870000|2022-06-30 11:17:50|558.79|556.39|559.06|556.66|559.06|556.66|558.79|556.39|0
1656587880000|2022-06-30 11:18:00|559.14|556.74|559.49|557.09|559.49|557.09|559.14|556.74|0
1656587890000|2022-06-30 11:18:10|559.67|557.27|560.02|557.62|560.02|557.62|559.67|557.27|0
1656587900000|2022-06-30 11:18:20|560.2|557.8|560.46|558.06|560.46|558.06|560.2|557.8|0
1656587910000|2022-06-30 11:18:30|560.55|558.15|560.55|558.15|560.55|558.15|560.55|558.15|0
1656587920000|2022-06-30 11:18:40|560.46|558.06|560.2|557.8|560.55|558.15|560.2|557.8|0
1656587930000|2022-06-30 11:18:50|560.02|557.62|559.84|557.44|560.02|557.62|559.76|557.36|0
1656587940000|2022-06-30 11:19:00|559.93|557.53|560.02|557.62|560.02|557.62|559.93|557.53|0
1656587950000|2022-06-30 11:19:10|559.84|557.44|559.93|557.53|560.02|557.62|559.84|557.44|0
1656587960000|2022-06-30 11:19:20|560.02|557.62|559.67|557.27|560.02|557.62|559.67|557.27|0
1656587970000|2022-06-30 11:19:30|560.19|557.79|560.02|557.62|560.19|557.79|560.02|557.62|0
1656587980000|2022-06-30 11:19:40|559.84|557.44|560.02|557.62|560.19|557.79|559.84|557.44|0
1656587990000|2022-06-30 11:19:50|559.58|557.18|559.67|557.27|559.67|557.27|559.49|557.09|0
1656588000000|2022-06-30 11:20:00|559.84|557.44|560.02|557.62|560.02|557.62|559.84|557.44|0
1656588010000|2022-06-30 11:20:10|559.67|557.27|559.41|557.01|559.67|557.27|559.41|557.01|0
1656588020000|2022-06-30 11:20:20|559.49|557.09|559.23|556.83|559.49|557.09|559.23|556.83|0
1656588030000|2022-06-30 11:20:30|559.14|556.74|559.14|556.74|559.14|556.74|558.96|556.56|0
1656588040000|2022-06-30 11:20:40|559.05|556.65|558.96|556.56|559.05|556.65|558.96|556.56|0
1656588050000|2022-06-30 11:20:50|559.14|556.74|559.05|556.65|559.14|556.74|559.05|556.65|0
1656588060000|2022-06-30 11:21:00|559.14|556.74|558.88|556.48|559.14|556.74|558.88|556.48|0
1656588070000|2022-06-30 11:21:10|559.14|556.74|559.14|556.74|559.14|556.74|558.96|556.56|0
1656588080000|2022-06-30 11:21:20|558.96|556.56|559.23|556.83|559.23|556.83|558.88|556.48|0
1656588090000|2022-06-30 11:21:30|559.49|557.09|559.84|557.44|559.84|557.44|559.49|557.09|0
1656588100000|2022-06-30 11:21:40|559.58|557.18|559.14|556.74|559.58|557.18|559.14|556.74|0
1656588110000|2022-06-30 11:21:50|559.31|556.91|559.14|556.74|559.31|556.91|559.14|556.74|0
1656588120000|2022-06-30 11:22:00|559.67|557.27|559.84|557.44|559.84|557.44|559.67|557.27|0
1656588130000|2022-06-30 11:22:10|559.67|557.27|559.49|557.09|559.67|557.27|559.49|557.09|0
1656588140000|2022-06-30 11:22:20|559.67|557.27|559.58|557.18|559.67|557.27|559.58|557.18|0
1656588150000|2022-06-30 11:22:30|559.67|557.27|559.67|557.27|559.67|557.27|559.49|557.09|0
1656588160000|2022-06-30 11:22:40|559.58|557.18|559.67|557.27|559.67|557.27|559.49|557.09|0
1656588170000|2022-06-30 11:22:50|559.84|557.44|559.84|557.44|559.84|557.44|559.84|557.44|0
1656588180000|2022-06-30 11:23:00|559.76|557.36|559.93|557.53|559.93|557.53|559.67|557.27|0
1656588190000|2022-06-30 11:23:10|560.02|557.62|559.84|557.44|560.02|557.62|559.49|557.09|0
1656588220000|2022-06-30 11:23:40|559.76|557.36|559.67|557.27|559.76|557.36|559.67|557.27|0
1656588230000|2022-06-30 11:23:50|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1656588240000|2022-06-30 11:24:00|559.67|557.27|559.84|557.44|559.84|557.44|559.67|557.27|0
1656588250000|2022-06-30 11:24:10|559.67|557.27|559.49|557.09|559.67|557.27|559.49|557.09|0
1656588260000|2022-06-30 11:24:20|559.76|557.36|559.49|557.09|559.76|557.36|559.49|557.09|0
1656588270000|2022-06-30 11:24:30|559.67|557.27|559.49|557.09|559.67|557.27|559.31|556.91|0
1656588280000|2022-06-30 11:24:40|559.67|557.27|559.31|556.91|559.67|557.27|559.31|556.91|0
1656588300000|2022-06-30 11:25:00|559.4|557|559.49|557.09|559.67|557.27|559.4|557|0
1656588310000|2022-06-30 11:25:10|559.31|556.91|559.4|557|559.49|557.09|559.31|556.91|0
1656588320000|2022-06-30 11:25:20|559.67|557.27|559.84|557.44|559.84|557.44|559.67|557.27|0
1656588330000|2022-06-30 11:25:30|560.19|557.79|559.66|557.26|560.19|557.79|559.66|557.26|0
1656588340000|2022-06-30 11:25:40|559.84|557.44|559.76|557.36|559.84|557.44|559.66|557.26|0
1656588350000|2022-06-30 11:25:50|559.84|557.44|559.66|557.26|560.02|557.62|559.66|557.26|0
1656588360000|2022-06-30 11:26:00|559.76|557.36|559.58|557.18|559.76|557.36|559.31|556.91|0
1656588370000|2022-06-30 11:26:10|559.4|557|559.05|556.65|559.4|557|559.05|556.65|0
1656588380000|2022-06-30 11:26:20|559.14|556.74|558.96|556.56|559.14|556.74|558.96|556.56|0
1656588390000|2022-06-30 11:26:30|558.79|556.39|558.61|556.21|558.79|556.39|558.61|556.21|0
1656588400000|2022-06-30 11:26:40|558.7|556.3|558.79|556.39|558.79|556.39|558.61|556.21|0
1656588410000|2022-06-30 11:26:50|558.7|556.3|558.61|556.21|558.7|556.3|558.61|556.21|0
1656588420000|2022-06-30 11:27:00|558.43|556.03|558.26|555.86|558.43|556.03|558.26|555.86|0
1656588430000|2022-06-30 11:27:10|558.43|556.03|558.08|555.68|558.43|556.03|558.08|555.68|0
1656588440000|2022-06-30 11:27:20|557.91|555.51|557.91|555.51|557.91|555.51|557.91|555.51|0
1656588450000|2022-06-30 11:27:30|558.26|555.86|558.26|555.86|558.26|555.86|558.17|555.77|0
1656588460000|2022-06-30 11:27:40|558.17|555.77|558.43|556.03|558.43|556.03|558.17|555.77|0
1656588470000|2022-06-30 11:27:50|558.17|555.77|557.91|555.51|558.17|555.77|557.91|555.51|0
1656588480000|2022-06-30 11:28:00|557.82|555.42|557.56|555.16|557.91|555.51|557.56|555.16|0
1656588490000|2022-06-30 11:28:10|557.38|554.98|557.47|555.07|557.47|555.07|557.38|554.98|0
1656588500000|2022-06-30 11:28:20|557.38|554.98|557.56|555.16|557.56|555.16|557.38|554.98|0
1656588510000|2022-06-30 11:28:30|558.08|555.68|558|555.6|558.08|555.68|558|555.6|0
1656588520000|2022-06-30 11:28:40|557.91|555.51|557.73|555.33|557.91|555.51|557.73|555.33|0
1656588530000|2022-06-30 11:28:50|557.91|555.51|557.82|555.42|557.91|555.51|557.73|555.33|0
1656588540000|2022-06-30 11:29:00|557.56|555.16|557.91|555.51|557.91|555.51|557.56|555.16|0
1656588550000|2022-06-30 11:29:10|557.73|555.33|557.91|555.51|557.91|555.51|557.73|555.33|0
1656588560000|2022-06-30 11:29:20|558.08|555.68|558.08|555.68|558.08|555.68|558.08|555.68|0
1656588570000|2022-06-30 11:29:30|558.17|555.77|558.08|555.68|558.17|555.77|558|555.6|0
1656588580000|2022-06-30 11:29:40|557.91|555.51|557.82|555.42|557.91|555.51|557.73|555.33|0
1656588590000|2022-06-30 11:29:50|557.91|555.51|557.82|555.42|557.91|555.51|557.82|555.42|0
1656588600000|2022-06-30 11:30:00|558.26|555.86|558.43|556.03|558.43|556.03|558.26|555.86|0
1656588610000|2022-06-30 11:30:10|558.61|556.21|559.23|556.83|559.31|556.91|558.61|556.21|0
1656588620000|2022-06-30 11:30:20|558.78|556.38|558.78|556.38|558.96|556.56|558.78|556.38|0
1656588630000|2022-06-30 11:30:30|559.05|556.65|558.61|556.21|559.14|556.74|558.61|556.21|0
1656588640000|2022-06-30 11:30:40|558.88|556.48|559.14|556.74|559.14|556.74|558.88|556.48|0
1656588650000|2022-06-30 11:30:50|559.05|556.65|558.96|556.56|559.14|556.74|558.96|556.56|0
1656588660000|2022-06-30 11:31:00|559.14|556.74|559.31|556.91|559.31|556.91|559.05|556.65|0
1656588670000|2022-06-30 11:31:10|559.23|556.83|559.49|557.09|559.49|557.09|559.23|556.83|0
1656588680000|2022-06-30 11:31:20|559.84|557.44|559.93|557.53|559.93|557.53|559.84|557.44|0
1656588690000|2022-06-30 11:31:30|559.84|557.44|559.84|557.44|559.84|557.44|559.66|557.26|0
1656588700000|2022-06-30 11:31:40|559.66|557.26|559.84|557.44|559.84|557.44|559.66|557.26|0
1656588710000|2022-06-30 11:31:50|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1656588720000|2022-06-30 11:32:00|560.54|558.14|560.54|558.14|560.63|558.23|560.54|558.14|0
1656588730000|2022-06-30 11:32:10|560.72|558.32|560.46|558.06|560.72|558.32|560.46|558.06|0
1656588740000|2022-06-30 11:32:20|560.72|558.32|561.42|559.02|561.42|559.02|560.72|558.32|0
1656588750000|2022-06-30 11:32:30|561.52|559.12|561.42|559.02|561.6|559.2|561.42|559.02|0
1656588760000|2022-06-30 11:32:40|561.6|559.2|561.34|558.94|561.6|559.2|561.34|558.94|0
1656588770000|2022-06-30 11:32:50|561.52|559.12|561.52|559.12|561.6|559.2|561.52|559.12|0
1656588780000|2022-06-30 11:33:00|561.6|559.2|561.6|559.2|561.78|559.38|561.6|559.2|0
1656588790000|2022-06-30 11:33:10|561.95|559.55|562.31|559.91|562.31|559.91|561.95|559.55|0
1656588800000|2022-06-30 11:33:20|562.13|559.73|561.78|559.38|562.13|559.73|561.78|559.38|0
1656588810000|2022-06-30 11:33:30|561.95|559.55|561.6|559.2|561.95|559.55|561.6|559.2|0
1656588820000|2022-06-30 11:33:40|561.25|558.85|561.25|558.85|561.42|559.02|561.25|558.85|0
1656588830000|2022-06-30 11:33:50|561.16|558.76|561.34|558.94|561.34|558.94|561.16|558.76|0
1656588840000|2022-06-30 11:34:00|561.25|558.85|561.07|558.67|561.52|559.12|561.07|558.67|0
1656588850000|2022-06-30 11:34:10|561.42|559.02|561.07|558.67|561.6|559.2|561.07|558.67|0
1656588860000|2022-06-30 11:34:20|560.89|558.49|561.25|558.85|561.25|558.85|560.89|558.49|0
1656588870000|2022-06-30 11:34:30|561.42|559.02|561.87|559.47|561.87|559.47|561.25|558.85|0
1656588880000|2022-06-30 11:34:40|561.95|559.55|561.87|559.47|561.95|559.55|561.78|559.38|0
1656588890000|2022-06-30 11:34:50|561.95|559.55|562.13|559.73|562.13|559.73|561.95|559.55|0
1656588900000|2022-06-30 11:35:00|562.3|559.9|562.3|559.9|562.48|560.08|562.3|559.9|0
1656588910000|2022-06-30 11:35:10|562.22|559.82|562.22|559.82|562.22|559.82|562.22|559.82|0
1656588920000|2022-06-30 11:35:20|562.13|559.73|561.6|559.2|562.13|559.73|561.6|559.2|0
1656588930000|2022-06-30 11:35:30|561.78|559.38|561.95|559.55|561.95|559.55|561.78|559.38|0
1656588940000|2022-06-30 11:35:40|561.78|559.38|561.95|559.55|562.13|559.73|561.78|559.38|0
1656588960000|2022-06-30 11:36:00|562.48|560.08|562.66|560.26|562.66|560.26|562.48|560.08|0
1656588970000|2022-06-30 11:36:10|562.83|560.43|563.01|560.61|563.01|560.61|562.83|560.43|0
1656588980000|2022-06-30 11:36:20|562.83|560.43|562.48|560.08|562.83|560.43|562.48|560.08|0
1656588990000|2022-06-30 11:36:30|562.66|560.26|562.66|560.26|562.75|560.35|562.66|560.26|0
1656589000000|2022-06-30 11:36:40|562.83|560.43|562.83|560.43|563.01|560.61|562.83|560.43|0
1656589010000|2022-06-30 11:36:50|563.01|560.61|563.19|560.79|563.19|560.79|563.01|560.61|0
1656589020000|2022-06-30 11:37:00|563.89|561.49|563.72|561.32|563.89|561.49|563.54|561.14|0
1656589030000|2022-06-30 11:37:10|563.36|560.96|563.36|560.96|563.36|560.96|563.36|560.96|0
1656589040000|2022-06-30 11:37:20|563.19|560.79|563.36|560.96|563.54|561.14|563.19|560.79|0
1656589050000|2022-06-30 11:37:30|563.19|560.79|563.89|561.49|563.89|561.49|563.19|560.79|0
1656589060000|2022-06-30 11:37:40|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1656589070000|2022-06-30 11:37:50|564.07|561.67|563.98|561.58|564.07|561.67|563.89|561.49|0
1656589080000|2022-06-30 11:38:00|564.42|562.02|564.25|561.85|564.42|562.02|564.25|561.85|0
1656589090000|2022-06-30 11:38:10|564.07|561.67|563.63|561.23|564.07|561.67|563.63|561.23|0
1656589100000|2022-06-30 11:38:20|563.89|561.49|563.89|561.49|564.07|561.67|563.89|561.49|0
1656589110000|2022-06-30 11:38:30|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1656589120000|2022-06-30 11:38:40|564.07|561.67|564.07|561.67|564.07|561.67|563.89|561.49|0
1656589140000|2022-06-30 11:39:00|564.42|562.02|564.25|561.85|564.42|562.02|564.25|561.85|0
1656589150000|2022-06-30 11:39:10|564.34|561.94|564.07|561.67|564.42|562.02|564.07|561.67|0
1656589160000|2022-06-30 11:39:20|563.54|561.14|563.54|561.14|563.72|561.32|563.54|561.14|0
1656589170000|2022-06-30 11:39:30|563.89|561.49|563.89|561.49|563.89|561.49|563.89|561.49|0
1656589180000|2022-06-30 11:39:40|564.07|561.67|564.07|561.67|564.25|561.85|564.07|561.67|0
1656589190000|2022-06-30 11:39:50|564.25|561.85|563.89|561.49|564.25|561.85|563.89|561.49|0
1656589200000|2022-06-30 11:40:00|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1656589210000|2022-06-30 11:40:10|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1656589220000|2022-06-30 11:40:20|564.25|561.85|564.25|561.85|564.25|561.85|564.25|561.85|0
1656589230000|2022-06-30 11:40:30|564.42|562.02|564.25|561.85|564.42|562.02|564.25|561.85|0
1656589240000|2022-06-30 11:40:40|564.34|561.94|564.34|561.94|564.42|562.02|564.34|561.94|0
1656589250000|2022-06-30 11:40:50|564.25|561.85|564.42|562.02|564.42|562.02|564.25|561.85|0
1656589260000|2022-06-30 11:41:00|564.51|562.11|564.34|561.94|564.51|562.11|564.34|561.94|0
1656589270000|2022-06-30 11:41:10|564.95|562.55|564.95|562.55|564.95|562.55|564.78|562.38|0
1656589280000|2022-06-30 11:41:20|565.13|562.73|564.95|562.55|565.13|562.73|564.78|562.38|0
1656589290000|2022-06-30 11:41:30|565.13|562.73|564.78|562.38|565.13|562.73|564.78|562.38|0
1656589300000|2022-06-30 11:41:40|564.6|562.2|564.42|562.02|564.6|562.2|564.42|562.02|0
1656589310000|2022-06-30 11:41:50|564.6|562.2|564.6|562.2|564.6|562.2|564.6|562.2|0
1656589320000|2022-06-30 11:42:00|564.78|562.38|564.42|562.02|564.78|562.38|564.42|562.02|0
1656589330000|2022-06-30 11:42:10|564.25|561.85|564.6|562.2|564.6|562.2|564.16|561.76|0
1656589340000|2022-06-30 11:42:20|564.42|562.02|564.6|562.2|564.6|562.2|564.42|562.02|0
1656589350000|2022-06-30 11:42:30|564.42|562.02|564.25|561.85|564.42|562.02|564.25|561.85|0
1656589360000|2022-06-30 11:42:40|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1656589370000|2022-06-30 11:42:50|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1656589390000|2022-06-30 11:43:10|564.07|561.67|563.89|561.49|564.24|561.84|563.89|561.49|0
1656589400000|2022-06-30 11:43:20|563.81|561.41|563.81|561.41|563.81|561.41|563.81|561.41|0
1656589410000|2022-06-30 11:43:30|563.89|561.49|563.54|561.14|563.89|561.49|563.54|561.14|0
1656589420000|2022-06-30 11:43:40|563.45|561.05|563.36|560.96|563.45|561.05|563.36|560.96|0
1656589430000|2022-06-30 11:43:50|563.18|560.78|563.36|560.96|563.36|560.96|563.18|560.78|0
1656589440000|2022-06-30 11:44:00|563.18|560.78|562.83|560.43|563.18|560.78|562.83|560.43|0
1656589450000|2022-06-30 11:44:10|562.75|560.35|562.75|560.35|562.83|560.43|562.65|560.25|0
1656589460000|2022-06-30 11:44:20|562.83|560.43|563.18|560.78|563.28|560.88|562.83|560.43|0
1656589470000|2022-06-30 11:44:30|563.01|560.61|562.83|560.43|563.01|560.61|562.83|560.43|0
1656589480000|2022-06-30 11:44:40|563.01|560.61|563.01|560.61|563.01|560.61|563.01|560.61|0
1656589490000|2022-06-30 11:44:50|563.54|561.14|563.36|560.96|563.54|561.14|563.36|560.96|0
1656589500000|2022-06-30 11:45:00|563.28|560.88|563.54|561.14|563.54|561.14|563.28|560.88|0
1656589510000|2022-06-30 11:45:10|563.45|561.05|563.36|560.96|563.54|561.14|563.36|560.96|0
1656589520000|2022-06-30 11:45:20|563.54|561.14|563.54|561.14|563.54|561.14|563.36|560.96|0
1656589530000|2022-06-30 11:45:30|563.71|561.31|564.51|562.11|564.51|562.11|563.71|561.31|0
1656589540000|2022-06-30 11:45:40|564.6|562.2|564.77|562.37|564.95|562.55|564.6|562.2|0
1656589550000|2022-06-30 11:45:50|564.87|562.47|564.77|562.37|564.87|562.47|564.77|562.37|0
1656589560000|2022-06-30 11:46:00|565.31|562.91|565.31|562.91|565.31|562.91|565.13|562.73|0
1656589570000|2022-06-30 11:46:10|565.13|562.73|565.13|562.73|565.13|562.73|564.95|562.55|0
1656589580000|2022-06-30 11:46:20|564.95|562.55|564.95|562.55|565.13|562.73|564.95|562.55|0
1656589590000|2022-06-30 11:46:30|565.13|562.73|564.77|562.37|565.13|562.73|564.6|562.2|0
1656589600000|2022-06-30 11:46:40|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1656589610000|2022-06-30 11:46:50|564.87|562.47|564.77|562.37|564.87|562.47|564.77|562.37|0
1656589620000|2022-06-30 11:47:00|564.6|562.2|564.24|561.84|564.6|562.2|564.24|561.84|0
1656589630000|2022-06-30 11:47:10|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1656589640000|2022-06-30 11:47:20|564.51|562.11|564.07|561.67|564.6|562.2|564.07|561.67|0
1656589650000|2022-06-30 11:47:30|564.16|561.76|563.89|561.49|564.16|561.76|563.89|561.49|0
1656589660000|2022-06-30 11:47:40|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1656589670000|2022-06-30 11:47:50|563.89|561.49|564.07|561.67|564.07|561.67|563.89|561.49|0
1656589680000|2022-06-30 11:48:00|564.42|562.02|564.42|562.02|564.42|562.02|564.42|562.02|0
1656589690000|2022-06-30 11:48:10|564.24|561.84|564.07|561.67|564.42|562.02|564.07|561.67|0
1656589700000|2022-06-30 11:48:20|564.24|561.84|564.42|562.02|564.42|562.02|564.24|561.84|0
1656589710000|2022-06-30 11:48:30|564.6|562.2|565.13|562.73|565.13|562.73|564.6|562.2|0
1656589720000|2022-06-30 11:48:40|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1656589730000|2022-06-30 11:48:50|565.4|563|565.4|563|565.4|563|565.4|563|0
1656589740000|2022-06-30 11:49:00|565.22|562.82|564.87|562.47|565.22|562.82|564.87|562.47|0
1656589750000|2022-06-30 11:49:10|564.77|562.37|564.77|562.37|564.77|562.37|564.77|562.37|0
1656589760000|2022-06-30 11:49:20|564.24|561.84|564.24|561.84|564.42|562.02|564.24|561.84|0
1656589770000|2022-06-30 11:49:30|564.16|561.76|563.89|561.49|564.16|561.76|563.89|561.49|0
1656589780000|2022-06-30 11:49:40|564.07|561.67|563.71|561.31|564.07|561.67|563.71|561.31|0
1656589790000|2022-06-30 11:49:50|563.89|561.49|563.89|561.49|563.89|561.49|563.8|561.4|0
1656589810000|2022-06-30 11:50:10|564.07|561.67|563.89|561.49|564.07|561.67|563.89|561.49|0
1656589820000|2022-06-30 11:50:20|563.8|561.4|563.89|561.49|563.89|561.49|563.54|561.14|0
1656589830000|2022-06-30 11:50:30|563.71|561.31|564.07|561.67|564.07|561.67|563.71|561.31|0
1656589840000|2022-06-30 11:50:40|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1656589850000|2022-06-30 11:50:50|564.16|561.76|563.71|561.31|564.16|561.76|563.71|561.31|0
1656589860000|2022-06-30 11:51:00|564.24|561.84|564.24|561.84|564.24|561.84|564.24|561.84|0
1656589870000|2022-06-30 11:51:10|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1656589880000|2022-06-30 11:51:20|564.42|562.02|564.24|561.84|564.42|562.02|564.24|561.84|0
1656589890000|2022-06-30 11:51:30|564.07|561.67|564.07|561.67|564.07|561.67|564.07|561.67|0
1656589900000|2022-06-30 11:51:40|564.6|562.2|564.24|561.84|564.6|562.2|564.07|561.67|0
1656589910000|2022-06-30 11:51:50|564.42|562.02|564.07|561.67|564.42|562.02|564.07|561.67|0
1656589920000|2022-06-30 11:52:00|563.89|561.49|563.98|561.58|564.07|561.67|563.89|561.49|0
1656589930000|2022-06-30 11:52:10|564.33|561.93|564.07|561.67|564.33|561.93|563.89|561.49|0
1656589940000|2022-06-30 11:52:20|563.98|561.58|563.89|561.49|563.98|561.58|563.71|561.31|0
1656589950000|2022-06-30 11:52:30|563.98|561.58|564.24|561.84|564.24|561.84|563.98|561.58|0
1656589960000|2022-06-30 11:52:40|564.07|561.67|563.71|561.31|564.07|561.67|563.71|561.31|0
1656589970000|2022-06-30 11:52:50|563.63|561.23|563.71|561.31|563.71|561.31|563.63|561.23|0
1656589980000|2022-06-30 11:53:00|563.53|561.13|563.71|561.31|564.07|561.67|563.53|561.13|0
1656589990000|2022-06-30 11:53:10|563.63|561.23|563.53|561.13|563.63|561.23|563.53|561.13|0
1656590010000|2022-06-30 11:53:30|563.36|560.96|563.36|560.96|563.36|560.96|563.27|560.87|0
1656590020000|2022-06-30 11:53:40|563.45|561.05|563.36|560.96|563.45|561.05|563.36|560.96|0
1656590030000|2022-06-30 11:53:50|562.92|560.52|563|560.6|563|560.6|562.92|560.52|0
1656590040000|2022-06-30 11:54:00|563.18|560.78|562.83|560.43|563.18|560.78|562.74|560.34|0
1656590050000|2022-06-30 11:54:10|562.92|560.52|562.83|560.43|562.92|560.52|562.83|560.43|0
1656590060000|2022-06-30 11:54:20|562.65|560.25|563|560.6|563|560.6|562.65|560.25|0
1656590070000|2022-06-30 11:54:30|562.83|560.43|562.83|560.43|562.83|560.43|562.65|560.25|0
1656590080000|2022-06-30 11:54:40|562.65|560.25|562.83|560.43|562.83|560.43|562.65|560.25|0
1656590090000|2022-06-30 11:54:50|562.92|560.52|562.83|560.43|562.92|560.52|562.83|560.43|0
1656590100000|2022-06-30 11:55:00|563|560.6|562.65|560.25|563|560.6|562.65|560.25|0
1656590110000|2022-06-30 11:55:10|562.47|560.07|562.12|559.72|562.47|560.07|562.12|559.72|0
1656590120000|2022-06-30 11:55:20|562.21|559.81|562.3|559.9|562.39|559.99|562.21|559.81|0
1656590130000|2022-06-30 11:55:30|562.39|559.99|562.47|560.07|562.47|560.07|562.39|559.99|0
1656590140000|2022-06-30 11:55:40|562.39|559.99|562.39|559.99|562.47|560.07|562.3|559.9|0
1656590150000|2022-06-30 11:55:50|562.3|559.9|563.23|560.83|563.23|560.83|562.3|559.9|0
1656590160000|2022-06-30 11:56:00|563.32|560.92|563.32|560.92|563.32|560.92|563.23|560.83|0
1656590170000|2022-06-30 11:56:10|563.41|561.01|563.67|561.27|563.67|561.27|563.41|561.01|0
1656590180000|2022-06-30 11:56:20|563.76|561.36|563.5|561.1|563.76|561.36|563.5|561.1|0
1656590190000|2022-06-30 11:56:30|563.58|561.18|563.41|561.01|563.76|561.36|563.41|561.01|0
1656590200000|2022-06-30 11:56:40|563.23|560.83|563.5|561.1|563.5|561.1|563.05|560.65|0
1656590210000|2022-06-30 11:56:50|563.41|561.01|563.58|561.18|563.58|561.18|563.41|561.01|0
1656590220000|2022-06-30 11:57:00|563.5|561.1|563.05|560.65|563.5|561.1|563.05|560.65|0
1656590230000|2022-06-30 11:57:10|563.23|560.83|563.41|561.01|563.41|561.01|563.23|560.83|0
1656590240000|2022-06-30 11:57:20|563.23|560.83|562.88|560.48|563.23|560.83|562.7|560.3|0
1656590250000|2022-06-30 11:57:30|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1656590260000|2022-06-30 11:57:40|562.7|560.3|562.52|560.12|562.7|560.3|562.52|560.12|0
1656590270000|2022-06-30 11:57:50|562.44|560.04|562.52|560.12|562.52|560.12|562.35|559.95|0
1656590280000|2022-06-30 11:58:00|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1656590290000|2022-06-30 11:58:10|563.05|560.65|562.88|560.48|563.05|560.65|562.88|560.48|0
1656590300000|2022-06-30 11:58:20|563.05|560.65|562.7|560.3|563.05|560.65|562.7|560.3|0
1656590310000|2022-06-30 11:58:30|562.88|560.48|562.88|560.48|562.88|560.48|562.7|560.3|0
1656590320000|2022-06-30 11:58:40|562.97|560.57|562.97|560.57|562.97|560.57|562.88|560.48|0
1656590330000|2022-06-30 11:58:50|563.05|560.65|563.05|560.65|563.23|560.83|563.05|560.65|0
1656590340000|2022-06-30 11:59:00|562.88|560.48|562.79|560.39|562.88|560.48|562.7|560.3|0
1656590350000|2022-06-30 11:59:10|562.7|560.3|562.7|560.3|562.88|560.48|562.7|560.3|0
1656590360000|2022-06-30 11:59:20|562.79|560.39|562.88|560.48|563.05|560.65|562.7|560.3|0
1656590370000|2022-06-30 11:59:30|562.7|560.3|562.7|560.3|562.7|560.3|562.7|560.3|0
1656590390000|2022-06-30 11:59:50|563.14|560.74|563.05|560.65|563.23|560.83|563.05|560.65|0
1656590400000|2022-06-30 12:00:00|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1656590410000|2022-06-30 12:00:10|563.58|561.18|562.7|560.3|563.58|561.18|562.7|560.3|0
1656590420000|2022-06-30 12:00:20|562.62|560.22|562.35|559.95|562.7|560.3|562.35|559.95|0
1656590430000|2022-06-30 12:00:30|562.52|560.12|562.44|560.04|562.52|560.12|562.44|560.04|0
1656590440000|2022-06-30 12:00:40|562.52|560.12|562.44|560.04|562.7|560.3|562.44|560.04|0
1656590450000|2022-06-30 12:00:50|562.52|560.12|562.35|559.95|562.52|560.12|562.35|559.95|0
1656590460000|2022-06-30 12:01:00|562.7|560.3|562.88|560.48|563.05|560.65|562.7|560.3|0
1656590470000|2022-06-30 12:01:10|563.05|560.65|563.05|560.65|563.05|560.65|563.05|560.65|0
1656590480000|2022-06-30 12:01:20|563.23|560.83|563.58|561.18|563.76|561.36|563.23|560.83|0
1656590490000|2022-06-30 12:01:30|563.23|560.83|563.23|560.83|563.23|560.83|563.05|560.65|0
1656590500000|2022-06-30 12:01:40|563.05|560.65|563.4|561|563.4|561|563.05|560.65|0
1656590510000|2022-06-30 12:01:50|563.58|561.18|563.58|561.18|563.76|561.36|563.58|561.18|0
1656590520000|2022-06-30 12:02:00|563.4|561|563.4|561|563.58|561.18|563.4|561|0
1656590530000|2022-06-30 12:02:10|563.58|561.18|563.23|560.83|563.58|561.18|563.23|560.83|0
1656590540000|2022-06-30 12:02:20|563.4|561|563.05|560.65|563.5|561.1|563.05|560.65|0
1656590550000|2022-06-30 12:02:30|562.88|560.48|562.7|560.3|563.05|560.65|562.7|560.3|0
1656590560000|2022-06-30 12:02:40|562.35|559.95|562.17|559.77|562.35|559.95|562.17|559.77|0
1656590570000|2022-06-30 12:02:50|561.06|558.66|560.89|558.49|561.06|558.66|560.89|558.49|0
1656590580000|2022-06-30 12:03:00|560.71|558.31|560.71|558.31|560.71|558.31|560.71|558.31|0
1656590590000|2022-06-30 12:03:10|560.89|558.49|560.36|557.96|560.89|558.49|560.36|557.96|0
1656590600000|2022-06-30 12:03:20|560.53|558.13|560.36|557.96|560.71|558.31|560.36|557.96|0
1656590610000|2022-06-30 12:03:30|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1656590620000|2022-06-30 12:03:40|560.36|557.96|560.18|557.78|560.53|558.13|560.18|557.78|0
1656590630000|2022-06-30 12:03:50|560.36|557.96|560.53|558.13|560.53|558.13|560.36|557.96|0
1656590640000|2022-06-30 12:04:00|561.06|558.66|561.06|558.66|561.06|558.66|560.71|558.31|0
1656590650000|2022-06-30 12:04:10|560.89|558.49|560.89|558.49|561.06|558.66|560.89|558.49|0
1656590660000|2022-06-30 12:04:20|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1656590670000|2022-06-30 12:04:30|561.06|558.66|560.71|558.31|561.06|558.66|560.71|558.31|0
1656590680000|2022-06-30 12:04:40|560.89|558.49|560.89|558.49|560.89|558.49|560.62|558.22|0
1656590690000|2022-06-30 12:04:50|560.71|558.31|560.71|558.31|560.89|558.49|560.71|558.31|0
1656590700000|2022-06-30 12:05:00|560.36|557.96|560.36|557.96|560.53|558.13|560.36|557.96|0
1656590710000|2022-06-30 12:05:10|560.45|558.05|560.18|557.78|560.45|558.05|560.18|557.78|0
1656590720000|2022-06-30 12:05:20|560.36|557.96|560.53|558.13|560.53|558.13|560.36|557.96|0
1656590730000|2022-06-30 12:05:30|560.36|557.96|560.36|557.96|560.36|557.96|560.36|557.96|0
1656590740000|2022-06-30 12:05:40|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1656590750000|2022-06-30 12:05:50|560.36|557.96|560.36|557.96|560.53|558.13|560.36|557.96|0
1656590760000|2022-06-30 12:06:00|560.71|558.31|560.71|558.31|560.71|558.31|560.62|558.22|0
1656590770000|2022-06-30 12:06:10|560.8|558.4|560.88|558.48|560.88|558.48|560.71|558.31|0
1656590780000|2022-06-30 12:06:20|560.8|558.4|560.88|558.48|560.88|558.48|560.8|558.4|0
1656590800000|2022-06-30 12:06:40|560.8|558.4|560.71|558.31|560.8|558.4|560.71|558.31|0
1656590810000|2022-06-30 12:06:50|560.88|558.48|561.94|559.54|561.94|559.54|560.88|558.48|0
1656590820000|2022-06-30 12:07:00|561.86|559.46|561.59|559.19|561.86|559.46|561.5|559.1|0
1656590830000|2022-06-30 12:07:10|561.41|559.01|561.24|558.84|561.59|559.19|561.24|558.84|0
1656590840000|2022-06-30 12:07:20|561.33|558.93|561.24|558.84|561.33|558.93|561.24|558.84|0
1656590850000|2022-06-30 12:07:30|561.41|559.01|561.24|558.84|561.41|559.01|561.24|558.84|0
1656590860000|2022-06-30 12:07:40|561.41|559.01|561.41|559.01|561.41|559.01|561.24|558.84|0
1656590870000|2022-06-30 12:07:50|561.33|558.93|561.24|558.84|561.41|559.01|561.24|558.84|0
1656590880000|2022-06-30 12:08:00|561.41|559.01|561.24|558.84|561.41|559.01|561.24|558.84|0
1656590890000|2022-06-30 12:08:10|561.33|558.93|561.06|558.66|561.33|558.93|561.06|558.66|0
1656590900000|2022-06-30 12:08:20|561.24|558.84|561.06|558.66|561.24|558.84|561.06|558.66|0
1656590910000|2022-06-30 12:08:30|561.24|558.84|561.06|558.66|561.24|558.84|561.06|558.66|0
1656590920000|2022-06-30 12:08:40|561.24|558.84|561.59|559.19|561.59|559.19|561.24|558.84|0
1656590930000|2022-06-30 12:08:50|561.41|559.01|561.24|558.84|561.41|559.01|561.24|558.84|0
1656590940000|2022-06-30 12:09:00|561.5|559.1|561.59|559.19|561.77|559.37|561.5|559.1|0
1656590950000|2022-06-30 12:09:10|561.94|559.54|562.29|559.89|562.29|559.89|561.94|559.54|0
1656590960000|2022-06-30 12:09:20|562.21|559.81|561.68|559.28|562.29|559.89|561.59|559.19|0
1656590970000|2022-06-30 12:09:30|561.77|559.37|562.12|559.72|562.12|559.72|561.76|559.36|0
1656590980000|2022-06-30 12:09:40|561.94|559.54|562.29|559.89|562.29|559.89|561.94|559.54|0
1656590990000|2022-06-30 12:09:50|562.12|559.72|561.76|559.36|562.12|559.72|561.59|559.19|0
1656591000000|2022-06-30 12:10:00|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1656591010000|2022-06-30 12:10:10|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1656591020000|2022-06-30 12:10:20|561.41|559.01|561.59|559.19|561.76|559.36|561.41|559.01|0
1656591030000|2022-06-30 12:10:30|561.41|559.01|561.24|558.84|561.41|559.01|561.24|558.84|0
1656591040000|2022-06-30 12:10:40|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1656591050000|2022-06-30 12:10:50|561.5|559.1|561.41|559.01|561.5|559.1|561.41|559.01|0
1656591060000|2022-06-30 12:11:00|561.59|559.19|561.76|559.36|561.76|559.36|561.59|559.19|0
1656591070000|2022-06-30 12:11:10|561.68|559.28|561.76|559.36|561.76|559.36|561.59|559.19|0
1656591080000|2022-06-30 12:11:20|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1656591090000|2022-06-30 12:11:30|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1656591100000|2022-06-30 12:11:40|560.97|558.57|560.88|558.48|560.97|558.57|560.71|558.31|0
1656591110000|2022-06-30 12:11:50|561.06|558.66|561.24|558.84|561.41|559.01|561.06|558.66|0
1656591120000|2022-06-30 12:12:00|561.41|559.01|561.24|558.84|561.41|559.01|561.06|558.66|0
1656591130000|2022-06-30 12:12:10|561.41|559.01|561.06|558.66|561.41|559.01|561.06|558.66|0
1656591150000|2022-06-30 12:12:30|561.24|558.84|561.24|558.84|561.24|558.84|561.24|558.84|0
1656591160000|2022-06-30 12:12:40|561.06|558.66|561.41|559.01|561.41|559.01|561.06|558.66|0
1656591170000|2022-06-30 12:12:50|561.24|558.84|561.06|558.66|561.24|558.84|561.06|558.66|0
1656591180000|2022-06-30 12:13:00|561.15|558.75|561.06|558.66|561.15|558.75|560.88|558.48|0
1656591190000|2022-06-30 12:13:10|561.24|558.84|561.23|558.83|561.24|558.84|561.15|558.75|0
1656591200000|2022-06-30 12:13:20|560.88|558.48|561.06|558.66|561.06|558.66|560.88|558.48|0
1656591210000|2022-06-30 12:13:30|560.88|558.48|560.88|558.48|560.88|558.48|560.88|558.48|0
1656591220000|2022-06-30 12:13:40|561.06|558.66|560.97|558.57|561.06|558.66|560.88|558.48|0
1656591230000|2022-06-30 12:13:50|560.88|558.48|561.06|558.66|561.06|558.66|560.88|558.48|0
1656591240000|2022-06-30 12:14:00|560.71|558.31|561.06|558.66|561.06|558.66|560.71|558.31|0
1656591250000|2022-06-30 12:14:10|560.97|558.57|560.88|558.48|560.97|558.57|560.88|558.48|0
1656591260000|2022-06-30 12:14:20|560.53|558.13|560.53|558.13|560.62|558.22|560.53|558.13|0
1656591270000|2022-06-30 12:14:30|560.35|557.95|560.45|558.05|560.45|558.05|560.35|557.95|0
1656591280000|2022-06-30 12:14:40|560.71|558.31|560.71|558.31|560.71|558.31|560.53|558.13|0
1656591300000|2022-06-30 12:15:00|560.8|558.4|560.88|558.48|560.88|558.48|560.8|558.4|0
1656591310000|2022-06-30 12:15:10|560.8|558.4|560.53|558.13|560.8|558.4|560.53|558.13|0
1656591320000|2022-06-30 12:15:20|560.71|558.31|561.06|558.66|561.06|558.66|560.71|558.31|0
1656591330000|2022-06-30 12:15:30|561.23|558.83|561.23|558.83|561.23|558.83|561.23|558.83|0
1656591340000|2022-06-30 12:15:40|561.41|559.01|561.41|559.01|561.41|559.01|561.41|559.01|0
1656591350000|2022-06-30 12:15:50|561.06|558.66|561.06|558.66|561.23|558.83|561.06|558.66|0
1656591360000|2022-06-30 12:16:00|561.23|558.83|561.59|559.19|561.59|559.19|561.23|558.83|0
1656591370000|2022-06-30 12:16:10|561.23|558.83|561.23|558.83|561.33|558.93|561.23|558.83|0
1656591380000|2022-06-30 12:16:20|561.06|558.66|561.23|558.83|561.23|558.83|561.06|558.66|0
1656591390000|2022-06-30 12:16:30|561.41|559.01|561.59|559.19|561.59|559.19|561.41|559.01|0
1656591400000|2022-06-30 12:16:40|561.41|559.01|561.41|559.01|561.41|559.01|561.23|558.83|0
1656591420000|2022-06-30 12:17:00|561.23|558.83|561.23|558.83|561.23|558.83|560.88|558.48|0
1656591430000|2022-06-30 12:17:10|561.06|558.66|560.8|558.4|561.06|558.66|560.8|558.4|0
1656591440000|2022-06-30 12:17:20|560.88|558.48|561.06|558.66|561.06|558.66|560.88|558.48|0
1656591450000|2022-06-30 12:17:30|561.23|558.83|561.41|559.01|561.41|559.01|561.23|558.83|0
1656591460000|2022-06-30 12:17:40|561.5|559.1|561.23|558.83|561.5|559.1|561.23|558.83|0
1656591470000|2022-06-30 12:17:50|561.06|558.66|561.23|558.83|561.33|558.93|561.06|558.66|0
1656591480000|2022-06-30 12:18:00|561.41|559.01|561.59|559.19|561.59|559.19|561.41|559.01|0
1656591490000|2022-06-30 12:18:10|561.41|559.01|561.59|559.19|561.59|559.19|561.41|559.01|0
1656591500000|2022-06-30 12:18:20|561.23|558.83|561.06|558.66|561.41|559.01|561.06|558.66|0
1656591510000|2022-06-30 12:18:30|560.8|558.4|560.7|558.3|560.8|558.4|560.35|557.95|0
1656591520000|2022-06-30 12:18:40|560.62|558.22|560.53|558.13|560.62|558.22|560.35|557.95|0
1656591530000|2022-06-30 12:18:50|560.88|558.48|560.7|558.3|560.88|558.48|560.7|558.3|0
1656591540000|2022-06-30 12:19:00|560.88|558.48|560.7|558.3|560.88|558.48|560.7|558.3|0
1656591550000|2022-06-30 12:19:10|560.53|558.13|561.23|558.83|561.23|558.83|560.53|558.13|0
1656591560000|2022-06-30 12:19:20|561.32|558.92|561.59|559.19|561.59|559.19|561.32|558.92|0
1656591570000|2022-06-30 12:19:30|561.76|559.36|561.94|559.54|562.11|559.71|561.76|559.36|0
1656591580000|2022-06-30 12:19:40|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1656591590000|2022-06-30 12:19:50|561.85|559.45|561.94|559.54|561.94|559.54|561.85|559.45|0
1656591600000|2022-06-30 12:20:00|562.11|559.71|562.29|559.89|562.29|559.89|562.11|559.71|0
1656591610000|2022-06-30 12:20:10|562.21|559.81|561.94|559.54|562.21|559.81|561.94|559.54|0
1656591620000|2022-06-30 12:20:20|561.76|559.36|561.94|559.54|561.94|559.54|561.76|559.36|0
1656591630000|2022-06-30 12:20:30|561.76|559.36|561.76|559.36|561.76|559.36|561.76|559.36|0
1656591650000|2022-06-30 12:20:50|561.94|559.54|561.76|559.36|561.94|559.54|561.76|559.36|0
1656591660000|2022-06-30 12:21:00|561.59|559.19|561.23|558.83|561.59|559.19|561.23|558.83|0
1656591670000|2022-06-30 12:21:10|561.06|558.66|560.88|558.48|561.06|558.66|560.88|558.48|0
1656591680000|2022-06-30 12:21:20|560.7|558.3|559.65|557.25|560.7|558.3|559.65|557.25|0
1656591690000|2022-06-30 12:21:30|559.47|557.07|559.47|557.07|559.47|557.07|559.3|556.9|0
1656591700000|2022-06-30 12:21:40|559.3|556.9|560.7|558.3|560.7|558.3|559.3|556.9|0
1656591710000|2022-06-30 12:21:50|561.41|559.01|561.58|559.18|561.94|559.54|561.41|559.01|0
1656591720000|2022-06-30 12:22:00|560.88|558.48|559.3|556.9|560.88|558.48|559.3|556.9|0
1656591730000|2022-06-30 12:22:10|558.68|556.28|558.94|556.54|558.94|556.54|558.59|556.19|0
1656591740000|2022-06-30 12:22:20|559.12|556.72|559.3|556.9|559.3|556.9|559.12|556.72|0
1656591750000|2022-06-30 12:22:30|559.65|557.25|560|557.6|560|557.6|559.65|557.25|0
1656591760000|2022-06-30 12:22:40|559.82|557.42|560|557.6|560|557.6|559.82|557.42|0
1656591770000|2022-06-30 12:22:50|560.35|557.95|560.18|557.78|560.35|557.95|560|557.6|0
1656591780000|2022-06-30 12:23:00|560.7|558.3|560.7|558.3|560.7|558.3|560.53|558.13|0
1656591790000|2022-06-30 12:23:10|560.53|558.13|560.53|558.13|560.53|558.13|560.53|558.13|0
1656591800000|2022-06-30 12:23:20|560.35|557.95|560|557.6|560.35|557.95|560|557.6|0
1656591810000|2022-06-30 12:23:30|559.82|557.42|559.82|557.42|559.82|557.42|559.3|556.9|0
1656591820000|2022-06-30 12:23:40|559.74|557.34|559.3|556.9|559.74|557.34|559.3|556.9|0
1656591830000|2022-06-30 12:23:50|559.12|556.72|559.47|557.07|559.47|557.07|558.94|556.54|0
1656591840000|2022-06-30 12:24:00|560|557.6|560|557.6|560|557.6|560|557.6|0
1656591850000|2022-06-30 12:24:10|559.56|557.16|558.94|556.54|559.56|557.16|558.94|556.54|0
1656591860000|2022-06-30 12:24:20|558.42|556.02|557.19|554.79|558.42|556.02|556.84|554.44|0
1656591870000|2022-06-30 12:24:30|557.36|554.96|557.89|555.49|557.89|555.49|557.36|554.96|0
1656591880000|2022-06-30 12:24:40|558.06|555.66|557.19|554.79|558.06|555.66|557.19|554.79|0
1656591890000|2022-06-30 12:24:50|557.54|555.14|558.06|555.66|558.06|555.66|557.54|555.14|0
1656591900000|2022-06-30 12:25:00|558.24|555.84|558.42|556.02|558.42|556.02|558.24|555.84|0
1656591910000|2022-06-30 12:25:10|558.24|555.84|558.24|555.84|558.24|555.84|558.06|555.66|0
1656591920000|2022-06-30 12:25:20|557.89|555.49|557.8|555.4|558.06|555.66|557.8|555.4|0
1656591930000|2022-06-30 12:25:30|557.71|555.31|557.36|554.96|557.71|555.31|557.36|554.96|0
1656591940000|2022-06-30 12:25:40|557.45|555.05|557.36|554.96|557.45|555.05|557.19|554.79|0
1656591950000|2022-06-30 12:25:50|557.54|555.14|557.01|554.61|557.54|555.14|557.01|554.61|0
1656591960000|2022-06-30 12:26:00|557.19|554.79|557.71|555.31|557.71|555.31|557.19|554.79|0
1656591970000|2022-06-30 12:26:10|557.89|555.49|558.06|555.66|558.06|555.66|557.89|555.49|0
1656591980000|2022-06-30 12:26:20|557.98|555.58|557.63|555.23|557.98|555.58|557.63|555.23|0
1656591990000|2022-06-30 12:26:30|557.71|555.31|557.36|554.96|557.71|555.31|557.36|554.96|0
1656592000000|2022-06-30 12:26:40|557.54|555.14|557.1|554.7|557.63|555.23|557.1|554.7|0
1656592010000|2022-06-30 12:26:50|557.36|554.96|557.36|554.96|557.36|554.96|557.19|554.79|0
1656592020000|2022-06-30 12:27:00|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1656592030000|2022-06-30 12:27:10|558.06|555.66|558.24|555.84|558.24|555.84|558.06|555.66|0
1656592040000|2022-06-30 12:27:20|559.12|556.72|558.94|556.54|559.12|556.72|558.59|556.19|0
1656592050000|2022-06-30 12:27:30|558.59|556.19|558.24|555.84|558.77|556.37|558.24|555.84|0
1656592060000|2022-06-30 12:27:40|558.15|555.75|558.06|555.66|558.15|555.75|557.98|555.58|0
1656592070000|2022-06-30 12:27:50|557.89|555.49|558.06|555.66|558.06|555.66|557.89|555.49|0
1656592080000|2022-06-30 12:28:00|557.98|555.58|558.15|555.75|558.15|555.75|557.8|555.4|0
1656592090000|2022-06-30 12:28:10|558.24|555.84|557.89|555.49|558.33|555.93|557.89|555.49|0
1656592100000|2022-06-30 12:28:20|558.06|555.66|558.15|555.75|558.59|556.19|558.06|555.66|0
1656592110000|2022-06-30 12:28:30|558.41|556.01|558.33|555.93|558.41|556.01|558.06|555.66|0
1656592120000|2022-06-30 12:28:40|558.15|555.75|558.15|555.75|558.24|555.84|558.06|555.66|0
1656592130000|2022-06-30 12:28:50|558.24|555.84|557.89|555.49|558.24|555.84|557.8|555.4|0
1656592140000|2022-06-30 12:29:00|557.8|555.4|557.89|555.49|557.89|555.49|557.71|555.31|0
1656592150000|2022-06-30 12:29:10|557.8|555.4|557.63|555.23|557.8|555.4|557.45|555.05|0
1656592160000|2022-06-30 12:29:20|557.8|555.4|557.8|555.4|557.89|555.49|557.71|555.31|0
1656592170000|2022-06-30 12:29:30|558.06|555.66|558.41|556.01|558.51|556.11|558.06|555.66|0
1656592180000|2022-06-30 12:29:40|558.59|556.19|558.59|556.19|558.77|556.37|558.59|556.19|0
1656592190000|2022-06-30 12:29:50|558.68|556.28|559.12|556.72|559.12|556.72|558.68|556.28|0
1656592200000|2022-06-30 12:30:00|559.29|556.89|558.51|556.11|559.29|556.89|558.51|556.11|0
1656592210000|2022-06-30 12:30:10|554.82|552.42|554.3|551.9|557.18|554.78|554.3|551.9|0
1656592220000|2022-06-30 12:30:20|553.68|551.28|551.76|549.36|553.68|551.28|551.76|549.36|0
1656592230000|2022-06-30 12:30:30|552.55|550.15|550.8|548.4|552.81|550.41|550.8|548.4|0
1656592240000|2022-06-30 12:30:40|550.37|547.97|550.02|547.62|550.8|548.4|550.02|547.62|0
1656592250000|2022-06-30 12:30:50|549.49|547.09|551.24|548.84|551.24|548.84|549.49|547.09|0
1656592260000|2022-06-30 12:31:00|552.2|549.8|552.55|550.15|552.55|550.15|551.93|549.53|0
1656592270000|2022-06-30 12:31:10|553.07|550.67|553.51|551.11|554.03|551.63|552.9|550.5|0
1656592280000|2022-06-30 12:31:20|551.24|548.84|551.24|548.84|551.85|549.45|551.24|548.84|0
1656592290000|2022-06-30 12:31:30|551.5|549.1|550.98|548.58|551.5|549.1|550.98|548.58|0
1656592300000|2022-06-30 12:31:40|551.33|548.93|551.76|549.36|551.76|549.36|551.33|548.93|0
1656592310000|2022-06-30 12:31:50|551.93|549.53|551.41|549.01|551.93|549.53|551.41|549.01|0
1656592320000|2022-06-30 12:32:00|550.54|548.14|550.21|547.81|551.68|549.28|550.21|547.81|0
1656592330000|2022-06-30 12:32:10|551.08|548.68|550.9|548.5|551.08|548.68|550.56|548.16|0
1656592340000|2022-06-30 12:32:20|550.56|548.16|553.26|550.86|553.26|550.86|550.56|548.16|0
1656592350000|2022-06-30 12:32:30|552.39|549.99|553.52|551.12|553.52|551.12|552.12|549.72|0
1656592360000|2022-06-30 12:32:40|553.35|550.95|553.79|551.39|553.79|551.39|553.35|550.95|0
1656592370000|2022-06-30 12:32:50|554.22|551.82|554.05|551.65|554.22|551.82|554.05|551.65|0
1656592380000|2022-06-30 12:33:00|553.87|551.47|554.05|551.65|554.22|551.82|553.87|551.47|0
1656592390000|2022-06-30 12:33:10|553.87|551.47|553.17|550.77|554.22|551.82|553.17|550.77|0
1656592400000|2022-06-30 12:33:20|552.47|550.07|552.12|549.72|552.47|550.07|551.78|549.38|0
1656592410000|2022-06-30 12:33:30|552.22|549.82|553|550.6|553.26|550.86|552.22|549.82|0
1656592420000|2022-06-30 12:33:40|552.65|550.25|552.65|550.25|552.82|550.42|552.47|550.07|0
1656592430000|2022-06-30 12:33:50|553.17|550.77|553.35|550.95|553.35|550.95|552.65|550.25|0
1656592440000|2022-06-30 12:34:00|553.52|551.12|553.52|551.12|553.61|551.21|553.35|550.95|0
1656592450000|2022-06-30 12:34:10|553.96|551.56|553.87|551.47|554.22|551.82|553.87|551.47|0
1656592460000|2022-06-30 12:34:20|554.05|551.65|553.52|551.12|554.05|551.65|553.52|551.12|0
1656592470000|2022-06-30 12:34:30|553.35|550.95|552.82|550.42|553.35|550.95|552.82|550.42|0
1656592480000|2022-06-30 12:34:40|552.47|550.07|552.65|550.25|553|550.6|552.47|550.07|0
1656592490000|2022-06-30 12:34:50|552.12|549.72|551.78|549.38|552.12|549.72|551.78|549.38|0
1656592500000|2022-06-30 12:35:00|551.95|549.55|550.9|548.5|551.95|549.55|550.9|548.5|0
1656592510000|2022-06-30 12:35:10|551.08|548.68|551.34|548.94|551.34|548.94|551.08|548.68|0
1656592520000|2022-06-30 12:35:20|551.25|548.85|551.78|549.38|551.78|549.38|551.25|548.85|0
1656592540000|2022-06-30 12:35:40|551.6|549.2|551.77|549.37|551.77|549.37|551.25|548.85|0
1656592550000|2022-06-30 12:35:50|551.95|549.55|551.77|549.37|551.95|549.55|551.43|549.03|0
1656592560000|2022-06-30 12:36:00|551.95|549.55|551.43|549.03|552.12|549.72|551.43|549.03|0
1656592570000|2022-06-30 12:36:10|551.6|549.2|551.17|548.77|551.6|549.2|551.17|548.77|0
1656592580000|2022-06-30 12:36:20|550.9|548.5|550.55|548.15|550.9|548.5|550.55|548.15|0
1656592590000|2022-06-30 12:36:30|550.21|547.81|550.21|547.81|550.21|547.81|549.86|547.46|0
1656592600000|2022-06-30 12:36:40|550.73|548.33|550.03|547.63|550.73|548.33|550.03|547.63|0
1656592610000|2022-06-30 12:36:50|550.55|548.15|550.55|548.15|550.55|548.15|550.03|547.63|0
1656592620000|2022-06-30 12:37:00|551.08|548.68|550.9|548.5|551.08|548.68|550.9|548.5|0
1656592630000|2022-06-30 12:37:10|551.08|548.68|551.43|549.03|551.43|549.03|551.08|548.68|0
1656592640000|2022-06-30 12:37:20|551.6|549.2|551.6|549.2|551.77|549.37|551.25|548.85|0
1656592650000|2022-06-30 12:37:30|551.77|549.37|552.3|549.9|552.3|549.9|551.77|549.37|0
1656592660000|2022-06-30 12:37:40|552.39|549.99|552.3|549.9|552.39|549.99|552.3|549.9|0
1656592670000|2022-06-30 12:37:50|552.12|549.72|552.12|549.72|552.3|549.9|552.12|549.72|0
1656592680000|2022-06-30 12:38:00|551.95|549.55|552.3|549.9|552.3|549.9|551.95|549.55|0
1656592690000|2022-06-30 12:38:10|552.12|549.72|552.47|550.07|552.47|550.07|552.12|549.72|0
1656592700000|2022-06-30 12:38:20|552.82|550.42|552.56|550.16|552.82|550.42|552.56|550.16|0
1656592710000|2022-06-30 12:38:30|552.12|549.72|551.77|549.37|552.12|549.72|551.77|549.37|0
1656592720000|2022-06-30 12:38:40|551.95|549.55|551.6|549.2|551.95|549.55|551.43|549.03|0
1656592730000|2022-06-30 12:38:50|551.08|548.68|551.6|549.2|551.6|549.2|551.08|548.68|0
1656592740000|2022-06-30 12:39:00|551.25|548.85|551.77|549.37|551.77|549.37|551.25|548.85|0
1656592750000|2022-06-30 12:39:10|552.12|549.72|552.74|550.34|552.82|550.42|552.12|549.72|0
1656592760000|2022-06-30 12:39:20|552.65|550.25|553|550.6|553|550.6|552.65|550.25|0
1656592770000|2022-06-30 12:39:30|553.34|550.94|553.17|550.77|553.34|550.94|553.17|550.77|0
1656592780000|2022-06-30 12:39:40|553|550.6|553|550.6|553|550.6|553|550.6|0
1656592790000|2022-06-30 12:39:50|553.34|550.94|553.87|551.47|553.87|551.47|553|550.6|0
1656592800000|2022-06-30 12:40:00|553.44|551.04|553.96|551.56|553.96|551.56|553.44|551.04|0
1656592810000|2022-06-30 12:40:10|554.04|551.64|554.13|551.73|554.22|551.82|554.04|551.64|0
1656592820000|2022-06-30 12:40:20|554.57|552.17|555.62|553.22|555.62|553.22|554.57|552.17|0
1656592830000|2022-06-30 12:40:30|555.79|553.39|555.62|553.22|555.97|553.57|555.44|553.04|0
1656592840000|2022-06-30 12:40:40|555.53|553.13|555.18|552.78|555.53|553.13|555.18|552.78|0
1656592850000|2022-06-30 12:40:50|554.92|552.52|554.74|552.34|554.92|552.52|554.39|551.99|0
1656592860000|2022-06-30 12:41:00|554.39|551.99|554.92|552.52|555.09|552.69|554.39|551.99|0
1656592870000|2022-06-30 12:41:10|554.74|552.34|554.57|552.17|554.74|552.34|554.57|552.17|0
1656592880000|2022-06-30 12:41:20|554.22|551.82|554.13|551.73|554.22|551.82|554.04|551.64|0
1656592890000|2022-06-30 12:41:30|553.87|551.47|553.69|551.29|553.87|551.47|553.69|551.29|0
1656592900000|2022-06-30 12:41:40|553.52|551.12|552.82|550.42|553.52|551.12|552.82|550.42|0
1656592910000|2022-06-30 12:41:50|552.91|550.51|552.82|550.42|552.99|550.59|552.82|550.42|0
1656592920000|2022-06-30 12:42:00|552.47|550.07|552.74|550.34|552.74|550.34|552.47|550.07|0
1656592930000|2022-06-30 12:42:10|552.65|550.25|552.47|550.07|552.65|550.25|552.47|550.07|0
1656592940000|2022-06-30 12:42:20|552.65|550.25|552.12|549.72|552.65|550.25|552.12|549.72|0
1656592950000|2022-06-30 12:42:30|551.86|549.46|552.12|549.72|552.12|549.72|551.86|549.46|0
1656592960000|2022-06-30 12:42:40|552.3|549.9|552.99|550.59|552.99|550.59|552.3|549.9|0
1656592970000|2022-06-30 12:42:50|552.82|550.42|552.99|550.59|552.99|550.59|552.65|550.25|0
1656592980000|2022-06-30 12:43:00|552.82|550.42|552.65|550.25|552.82|550.42|552.65|550.25|0
1656592990000|2022-06-30 12:43:10|552.82|550.42|552.82|550.42|552.82|550.42|552.65|550.25|0
1656593000000|2022-06-30 12:43:20|552.65|550.25|552.47|550.07|552.82|550.42|552.47|550.07|0
1656593010000|2022-06-30 12:43:30|552.65|550.25|552.99|550.59|552.99|550.59|552.65|550.25|0
1656593020000|2022-06-30 12:43:40|553.34|550.94|553.34|550.94|553.52|551.12|553.17|550.77|0
1656593030000|2022-06-30 12:43:50|553.52|551.12|553.52|551.12|553.52|551.12|553.52|551.12|0
1656593040000|2022-06-30 12:44:00|553.34|550.94|553.69|551.29|553.69|551.29|553.34|550.94|0
1656593050000|2022-06-30 12:44:10|553.87|551.47|552.82|550.42|553.87|551.47|552.82|550.42|0
1656593060000|2022-06-30 12:44:20|553.08|550.68|553.17|550.77|553.17|550.77|553.08|550.68|0
1656593070000|2022-06-30 12:44:30|553.52|551.12|552.99|550.59|553.52|551.12|552.99|550.59|0
1656593080000|2022-06-30 12:44:40|553.17|550.77|552.82|550.42|553.17|550.77|552.82|550.42|0
1656593090000|2022-06-30 12:44:50|552.64|550.24|552.82|550.42|552.82|550.42|552.47|550.07|0
1656593100000|2022-06-30 12:45:00|552.47|550.07|552.3|549.9|552.47|550.07|552.3|549.9|0
1656593110000|2022-06-30 12:45:10|552.04|549.64|551.95|549.55|552.04|549.64|551.77|549.37|0
1656593120000|2022-06-30 12:45:20|551.77|549.37|550.55|548.15|551.77|549.37|550.55|548.15|0
1656593130000|2022-06-30 12:45:30|550.73|548.33|550.38|547.98|550.73|548.33|550.38|547.98|0
1656593140000|2022-06-30 12:45:40|550.2|547.8|550.03|547.63|550.2|547.8|550.03|547.63|0
1656593150000|2022-06-30 12:45:50|549.86|547.46|549.86|547.46|550.38|547.98|549.86|547.46|0
1656593160000|2022-06-30 12:46:00|550.2|547.8|550.55|548.15|550.55|548.15|550.2|547.8|0
1656593170000|2022-06-30 12:46:10|550.73|548.33|550.9|548.5|550.9|548.5|550.55|548.15|0
1656593180000|2022-06-30 12:46:20|551.07|548.67|550.38|547.98|551.07|548.67|550.38|547.98|0
1656593190000|2022-06-30 12:46:30|550.55|548.15|550.38|547.98|550.55|548.15|550.03|547.63|0
1656593200000|2022-06-30 12:46:40|549.95|547.55|550.12|547.72|550.12|547.72|549.95|547.55|0
1656593210000|2022-06-30 12:46:50|549.85|547.45|550.03|547.63|550.2|547.8|549.85|547.45|0
1656593220000|2022-06-30 12:47:00|549.85|547.45|550.38|547.98|550.38|547.98|549.85|547.45|0
1656593230000|2022-06-30 12:47:10|550.29|547.89|550.73|548.33|550.73|548.33|550.29|547.89|0
1656593240000|2022-06-30 12:47:20|551.07|548.67|551.07|548.67|551.07|548.67|551.07|548.67|0
1656593250000|2022-06-30 12:47:30|551.42|549.02|550.9|548.5|551.42|549.02|550.9|548.5|0
1656593260000|2022-06-30 12:47:40|551.07|548.67|551.25|548.85|551.25|548.85|550.9|548.5|0
1656593270000|2022-06-30 12:47:50|551.07|548.67|551.07|548.67|551.07|548.67|551.07|548.67|0
1656593280000|2022-06-30 12:48:00|551.25|548.85|551.07|548.67|551.25|548.85|551.07|548.67|0
1656593290000|2022-06-30 12:48:10|550.9|548.5|551.77|549.37|551.77|549.37|550.9|548.5|0
1656593300000|2022-06-30 12:48:20|551.95|549.55|551.95|549.55|551.95|549.55|551.95|549.55|0
1656593310000|2022-06-30 12:48:30|552.12|549.72|551.77|549.37|552.12|549.72|551.77|549.37|0
1656593320000|2022-06-30 12:48:40|551.6|549.2|551.95|549.55|551.95|549.55|551.6|549.2|0
1656593330000|2022-06-30 12:48:50|552.12|549.72|551.95|549.55|552.12|549.72|551.95|549.55|0
1656593340000|2022-06-30 12:49:00|552.12|549.72|551.95|549.55|552.12|549.72|551.95|549.55|0
1656593350000|2022-06-30 12:49:10|551.42|549.02|551.77|549.37|551.77|549.37|551.07|548.67|0
1656593360000|2022-06-30 12:49:20|551.95|549.55|551.95|549.55|551.95|549.55|551.6|549.2|0
1656593370000|2022-06-30 12:49:30|551.77|549.37|551.6|549.2|551.77|549.37|551.25|548.85|0
1656593380000|2022-06-30 12:49:40|551.42|549.02|551.95|549.55|551.95|549.55|551.42|549.02|0
1656593390000|2022-06-30 12:49:50|551.77|549.37|551.6|549.2|551.77|549.37|551.6|549.2|0
1656593400000|2022-06-30 12:50:00|551.07|548.67|552.12|549.72|552.12|549.72|551.07|548.67|0
1656593410000|2022-06-30 12:50:10|552.29|549.89|552.64|550.24|552.64|550.24|552.29|549.89|0
1656593420000|2022-06-30 12:50:20|552.82|550.42|552.64|550.24|552.99|550.59|552.64|550.24|0
1656593430000|2022-06-30 12:50:30|552.99|550.59|552.99|550.59|552.99|550.59|552.82|550.42|0
1656593440000|2022-06-30 12:50:40|552.82|550.42|552.99|550.59|552.99|550.59|552.82|550.42|0
1656593450000|2022-06-30 12:50:50|552.64|550.24|553.34|550.94|553.34|550.94|552.64|550.24|0
1656593460000|2022-06-30 12:51:00|553.69|551.29|553.34|550.94|553.69|551.29|552.99|550.59|0
1656593470000|2022-06-30 12:51:10|553.52|551.12|554.22|551.82|554.22|551.82|553.52|551.12|0
1656593480000|2022-06-30 12:51:20|554.31|551.91|554.04|551.64|554.31|551.91|554.04|551.64|0
1656593490000|2022-06-30 12:51:30|553.87|551.47|553.69|551.29|553.87|551.47|553.69|551.29|0
1656593500000|2022-06-30 12:51:40|553.52|551.12|553.52|551.12|553.69|551.29|553.52|551.12|0
1656593510000|2022-06-30 12:51:50|553.87|551.47|554.91|552.51|554.91|552.51|553.87|551.47|0
1656593520000|2022-06-30 12:52:00|555.09|552.69|555.44|553.04|555.44|553.04|555.09|552.69|0
1656593530000|2022-06-30 12:52:10|555.26|552.86|555.44|553.04|555.61|553.21|555.26|552.86|0
1656593540000|2022-06-30 12:52:20|555.53|553.13|555.79|553.39|555.96|553.56|555.53|553.13|0
1656593550000|2022-06-30 12:52:30|555.44|553.04|555.79|553.39|555.96|553.56|555.44|553.04|0
1656593560000|2022-06-30 12:52:40|555.96|553.56|555.61|553.21|555.96|553.56|555.61|553.21|0
1656593570000|2022-06-30 12:52:50|555.79|553.39|555.96|553.56|555.96|553.56|555.71|553.31|0
1656593580000|2022-06-30 12:53:00|555.79|553.39|555.61|553.21|555.79|553.39|555.61|553.21|0
1656593590000|2022-06-30 12:53:10|555.79|553.39|555.61|553.21|555.79|553.39|555.61|553.21|0
1656593600000|2022-06-30 12:53:20|555.44|553.04|555.09|552.69|555.44|553.04|555.09|552.69|0
1656593610000|2022-06-30 12:53:30|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1656593620000|2022-06-30 12:53:40|554.83|552.43|556.14|553.74|556.14|553.74|554.83|552.43|0
1656593630000|2022-06-30 12:53:50|556.31|553.91|557.02|554.62|557.02|554.62|556.31|553.91|0
1656593640000|2022-06-30 12:54:00|557.19|554.79|557.02|554.62|557.19|554.79|556.67|554.27|0
1656593650000|2022-06-30 12:54:10|556.84|554.44|556.76|554.36|557.37|554.97|556.76|554.36|0
1656593660000|2022-06-30 12:54:20|556.84|554.44|557.02|554.62|557.02|554.62|556.67|554.27|0
1656593670000|2022-06-30 12:54:30|556.67|554.27|556.31|553.91|556.67|554.27|556.31|553.91|0
1656593680000|2022-06-30 12:54:40|556.14|553.74|555.61|553.21|556.14|553.74|555.61|553.21|0
1656593690000|2022-06-30 12:54:50|555.44|553.04|555.26|552.86|555.44|553.04|555.26|552.86|0
1656593700000|2022-06-30 12:55:00|555.44|553.04|555.26|552.86|555.61|553.21|555.26|552.86|0
1656593710000|2022-06-30 12:55:10|555.44|553.04|555.96|553.56|555.96|553.56|555.44|553.04|0
1656593720000|2022-06-30 12:55:20|555.61|553.21|555.61|553.21|555.61|553.21|555.44|553.04|0
1656593730000|2022-06-30 12:55:30|555.96|553.56|555.79|553.39|556.31|553.91|555.79|553.39|0
1656593740000|2022-06-30 12:55:40|555.96|553.56|556.14|553.74|556.31|553.91|555.96|553.56|0
1656593750000|2022-06-30 12:55:50|556.23|553.83|556.49|554.09|556.49|554.09|556.23|553.83|0
1656593760000|2022-06-30 12:56:00|556.31|553.91|557.02|554.62|557.02|554.62|556.31|553.91|0
1656593770000|2022-06-30 12:56:10|557.11|554.71|557.19|554.79|557.19|554.79|557.11|554.71|0
1656593780000|2022-06-30 12:56:20|557.02|554.62|557.02|554.62|557.02|554.62|556.66|554.26|0
1656593790000|2022-06-30 12:56:30|556.49|554.09|556.49|554.09|556.49|554.09|556.14|553.74|0
1656593800000|2022-06-30 12:56:40|556.31|553.91|556.31|553.91|556.49|554.09|556.31|553.91|0
1656593810000|2022-06-30 12:56:50|556.14|553.74|556.31|553.91|556.31|553.91|556.14|553.74|0
1656593820000|2022-06-30 12:57:00|556.14|553.74|556.14|553.74|556.14|553.74|556.14|553.74|0
1656593830000|2022-06-30 12:57:10|557.02|554.62|557.89|555.49|557.89|555.49|557.02|554.62|0
1656593840000|2022-06-30 12:57:20|558.59|556.19|558.77|556.37|558.77|556.37|558.59|556.19|0
1656593850000|2022-06-30 12:57:30|559.3|556.9|558.24|555.84|559.3|556.9|558.24|555.84|0
1656593860000|2022-06-30 12:57:40|558.77|556.37|558.95|556.55|559.3|556.9|558.77|556.37|0
1656593870000|2022-06-30 12:57:50|559.3|556.9|559.47|557.07|559.83|557.43|559.3|556.9|0
1656593880000|2022-06-30 12:58:00|559.65|557.25|559.3|556.9|559.65|557.25|559.3|556.9|0
1656593890000|2022-06-30 12:58:10|559.47|557.07|559.83|557.43|560|557.6|559.47|557.07|0
1656593900000|2022-06-30 12:58:20|560|557.6|559.3|556.9|560|557.6|559.3|556.9|0
1656593910000|2022-06-30 12:58:30|559.12|556.72|559.12|556.72|559.12|556.72|558.95|556.55|0
1656593920000|2022-06-30 12:58:40|559.04|556.64|559.12|556.72|559.12|556.72|558.95|556.55|0
1656593930000|2022-06-30 12:58:50|558.95|556.55|559.47|557.07|559.47|557.07|558.95|556.55|0
1656593940000|2022-06-30 12:59:00|559.12|556.72|558.77|556.37|559.12|556.72|558.77|556.37|0
1656593950000|2022-06-30 12:59:10|558.86|556.46|558.95|556.55|558.95|556.55|558.86|556.46|0
1656593960000|2022-06-30 12:59:20|558.77|556.37|558.59|556.19|558.95|556.55|558.59|556.19|0
1656593970000|2022-06-30 12:59:30|558.42|556.02|558.95|556.55|559.12|556.72|558.42|556.02|0
1656593980000|2022-06-30 12:59:40|559.12|556.72|559.3|556.9|559.3|556.9|558.77|556.37|0
1656593990000|2022-06-30 12:59:50|559.12|556.72|560.18|557.78|560.18|557.78|559.12|556.72|0
1656594000000|2022-06-30 13:00:00|560.27|557.87|560.88|558.48|560.88|558.48|560.27|557.87|0
1656594010000|2022-06-30 13:00:10|560.53|558.13|560.18|557.78|560.53|558.13|560.18|557.78|0
1656594020000|2022-06-30 13:00:20|560.35|557.95|561.23|558.83|561.23|558.83|560.35|557.95|0
1656594030000|2022-06-30 13:00:30|560.88|558.48|561.23|558.83|561.23|558.83|560.88|558.48|0
1656594040000|2022-06-30 13:00:40|561.06|558.66|560.53|558.13|561.06|558.66|560.53|558.13|0
1656594050000|2022-06-30 13:00:50|560.35|557.95|560.53|558.13|560.53|558.13|560.35|557.95|0
1656594060000|2022-06-30 13:01:00|560.35|557.95|559.47|557.07|560.35|557.95|559.47|557.07|0
1656594070000|2022-06-30 13:01:10|559.3|556.9|558.95|556.55|559.3|556.9|558.77|556.37|0
1656594080000|2022-06-30 13:01:20|559.04|556.64|558.77|556.37|559.04|556.64|558.59|556.19|0
1656594090000|2022-06-30 13:01:30|558.59|556.19|558.59|556.19|558.77|556.37|558.59|556.19|0
1656594100000|2022-06-30 13:01:40|558.77|556.37|558.59|556.19|558.77|556.37|558.59|556.19|0
1656594110000|2022-06-30 13:01:50|558.94|556.54|558.77|556.37|559.04|556.64|558.77|556.37|0
1656594120000|2022-06-30 13:02:00|558.51|556.11|558.42|556.02|558.59|556.19|558.42|556.02|0
1656594130000|2022-06-30 13:02:10|558.59|556.19|558.42|556.02|558.77|556.37|558.42|556.02|0
1656594140000|2022-06-30 13:02:20|558.59|556.19|558.77|556.37|558.77|556.37|558.42|556.02|0
1656594150000|2022-06-30 13:02:30|558.59|556.19|558.42|556.02|558.59|556.19|558.42|556.02|0
1656594160000|2022-06-30 13:02:40|558.24|555.84|557.72|555.32|558.24|555.84|557.54|555.14|0
1656594170000|2022-06-30 13:02:50|557.89|555.49|557.72|555.32|557.89|555.49|557.72|555.32|0
1656594180000|2022-06-30 13:03:00|557.98|555.58|558.42|556.02|558.42|556.02|557.89|555.49|0
1656594190000|2022-06-30 13:03:10|558.94|556.54|558.77|556.37|559.12|556.72|558.77|556.37|0
1656594200000|2022-06-30 13:03:20|559.12|556.72|558.94|556.54|559.12|556.72|558.77|556.37|0
1656594210000|2022-06-30 13:03:30|558.77|556.37|558.42|556.02|558.77|556.37|558.42|556.02|0
1656594220000|2022-06-30 13:03:40|558.24|555.84|558.24|555.84|558.42|556.02|558.07|555.67|0
1656594230000|2022-06-30 13:03:50|558.42|556.02|558.42|556.02|558.42|556.02|558.07|555.67|0
1656594240000|2022-06-30 13:04:00|558.33|555.93|558.07|555.67|558.59|556.19|558.07|555.67|0
1656594250000|2022-06-30 13:04:10|558.24|555.84|558.59|556.19|558.59|556.19|558.24|555.84|0
1656594260000|2022-06-30 13:04:20|558.33|555.93|558.16|555.76|558.33|555.93|558.16|555.76|0
1656594270000|2022-06-30 13:04:30|558.07|555.67|557.71|555.31|558.07|555.67|557.71|555.31|0
1656594280000|2022-06-30 13:04:40|558.07|555.67|558.07|555.67|558.07|555.67|557.89|555.49|0
1656594290000|2022-06-30 13:04:50|557.89|555.49|557.71|555.31|558.07|555.67|557.71|555.31|0
1656594300000|2022-06-30 13:05:00|558.07|555.67|558.24|555.84|558.42|556.02|558.07|555.67|0
1656594310000|2022-06-30 13:05:10|558.77|556.37|557.71|555.31|558.77|556.37|557.71|555.31|0
1656594320000|2022-06-30 13:05:20|557.36|554.96|557.89|555.49|557.89|555.49|557.36|554.96|0
1656594330000|2022-06-30 13:05:30|557.81|555.41|557.63|555.23|557.81|555.41|557.54|555.14|0
1656594340000|2022-06-30 13:05:40|557.54|555.14|557.71|555.31|557.71|555.31|557.54|555.14|0
1656594350000|2022-06-30 13:05:50|557.54|555.14|557.54|555.14|557.71|555.31|557.54|555.14|0
1656594360000|2022-06-30 13:06:00|557.36|554.96|557.01|554.61|557.36|554.96|557.01|554.61|0
1656594370000|2022-06-30 13:06:10|556.84|554.44|556.49|554.09|557.01|554.61|556.49|554.09|0
1656594380000|2022-06-30 13:06:20|556.66|554.26|556.49|554.09|556.66|554.26|556.49|554.09|0
1656594390000|2022-06-30 13:06:30|556.66|554.26|556.66|554.26|556.66|554.26|556.49|554.09|0
1656594400000|2022-06-30 13:06:40|556.84|554.44|556.84|554.44|556.84|554.44|556.66|554.26|0
1656594410000|2022-06-30 13:06:50|556.49|554.09|556.14|553.74|556.49|554.09|556.05|553.65|0
1656594420000|2022-06-30 13:07:00|556.31|553.91|556.49|554.09|556.49|554.09|556.31|553.91|0
1656594430000|2022-06-30 13:07:10|556.31|553.91|556.66|554.26|556.66|554.26|556.31|553.91|0
1656594440000|2022-06-30 13:07:20|556.49|554.09|556.14|553.74|556.49|554.09|556.14|553.74|0
1656594450000|2022-06-30 13:07:30|556.31|553.91|556.14|553.74|556.31|553.91|556.14|553.74|0
1656594460000|2022-06-30 13:07:40|556.31|553.91|556.31|553.91|556.31|553.91|556.31|553.91|0
1656594470000|2022-06-30 13:07:50|556.14|553.74|556.14|553.74|556.31|553.91|556.14|553.74|0
1656594480000|2022-06-30 13:08:00|556.31|553.91|556.31|553.91|556.31|553.91|556.14|553.74|0
1656594490000|2022-06-30 13:08:10|555.96|553.56|555.96|553.56|556.14|553.74|555.96|553.56|0
1656594500000|2022-06-30 13:08:20|556.14|553.74|556.14|553.74|556.14|553.74|556.05|553.65|0
1656594510000|2022-06-30 13:08:30|555.96|553.56|555.96|553.56|555.96|553.56|555.96|553.56|0
1656594520000|2022-06-30 13:08:40|556.05|553.65|556.14|553.74|556.14|553.74|556.05|553.65|0
1656594530000|2022-06-30 13:08:50|555.96|553.56|556.14|553.74|556.14|553.74|555.96|553.56|0
1656594540000|2022-06-30 13:09:00|555.78|553.38|555.61|553.21|555.78|553.38|555.61|553.21|0
1656594550000|2022-06-30 13:09:10|555.43|553.03|555.08|552.68|555.43|553.03|555.08|552.68|0
1656594570000|2022-06-30 13:09:30|554.91|552.51|554.73|552.33|554.91|552.51|554.73|552.33|0
1656594580000|2022-06-30 13:09:40|555.08|552.68|555.08|552.68|555.08|552.68|554.91|552.51|0
1656594590000|2022-06-30 13:09:50|555.26|552.86|555.43|553.03|555.43|553.03|555.26|552.86|0
1656594600000|2022-06-30 13:10:00|556.31|553.91|556.31|553.91|556.31|553.91|556.13|553.73|0
1656594610000|2022-06-30 13:10:10|555.96|553.56|556.31|553.91|556.31|553.91|555.96|553.56|0
1656594620000|2022-06-30 13:10:20|556.49|554.09|556.49|554.09|556.66|554.26|556.49|554.09|0
1656594630000|2022-06-30 13:10:30|556.66|554.26|556.84|554.44|557.01|554.61|556.66|554.26|0
1656594640000|2022-06-30 13:10:40|556.66|554.26|557.01|554.61|557.01|554.61|556.66|554.26|0
1656594650000|2022-06-30 13:10:50|557.19|554.79|555.96|553.56|557.19|554.79|555.96|553.56|0
1656594660000|2022-06-30 13:11:00|556.13|553.73|555.61|553.21|556.13|553.73|555.61|553.21|0
1656594670000|2022-06-30 13:11:10|555.43|553.03|555.61|553.21|555.61|553.21|555.43|553.03|0
1656594680000|2022-06-30 13:11:20|555.78|553.38|555.96|553.56|555.96|553.56|555.78|553.38|0
1656594690000|2022-06-30 13:11:30|556.13|553.73|556.48|554.08|556.48|554.08|556.13|553.73|0
1656594700000|2022-06-30 13:11:40|556.31|553.91|556.31|553.91|556.31|553.91|556.13|553.73|0
1656594710000|2022-06-30 13:11:50|556.13|553.73|556.13|553.73|556.13|553.73|556.13|553.73|0
1656594720000|2022-06-30 13:12:00|555.78|553.38|555.96|553.56|555.96|553.56|555.78|553.38|0
1656594730000|2022-06-30 13:12:10|555.78|553.38|555.78|553.38|555.96|553.56|555.78|553.38|0
1656594740000|2022-06-30 13:12:20|555.61|553.21|555.61|553.21|555.61|553.21|555.43|553.03|0
1656594750000|2022-06-30 13:12:30|555.78|553.38|555.78|553.38|555.78|553.38|555.78|553.38|0
1656594760000|2022-06-30 13:12:40|555.96|553.56|555.78|553.38|555.96|553.56|555.61|553.21|0
1656594770000|2022-06-30 13:12:50|556.13|553.73|555.96|553.56|556.13|553.73|555.78|553.38|0
1656594780000|2022-06-30 13:13:00|555.78|553.38|555.96|553.56|555.96|553.56|555.61|553.21|0
1656594790000|2022-06-30 13:13:10|555.78|553.38|556.13|553.73|556.13|553.73|555.78|553.38|0
1656594800000|2022-06-30 13:13:20|556.22|553.82|555.96|553.56|556.22|553.82|555.96|553.56|0
1656594810000|2022-06-30 13:13:30|555.78|553.38|556.13|553.73|556.13|553.73|555.78|553.38|0
1656594820000|2022-06-30 13:13:40|555.96|553.56|555.61|553.21|555.96|553.56|555.61|553.21|0
1656594830000|2022-06-30 13:13:50|555.43|553.03|555.61|553.21|555.61|553.21|555.43|553.03|0
1656594840000|2022-06-30 13:14:00|555.43|553.03|555.78|553.38|555.78|553.38|555.43|553.03|0
1656594850000|2022-06-30 13:14:10|555.61|553.21|555.96|553.56|555.96|553.56|555.61|553.21|0
1656594860000|2022-06-30 13:14:20|556.13|553.73|556.13|553.73|556.13|553.73|556.13|553.73|0
1656594870000|2022-06-30 13:14:30|556.31|553.91|556.13|553.73|556.31|553.91|556.13|553.73|0
1656594880000|2022-06-30 13:14:40|556.31|553.91|556.31|553.91|556.31|553.91|556.13|553.73|0
1656594890000|2022-06-30 13:14:50|556.4|554|556.57|554.17|556.57|554.17|556.13|553.73|0
1656594900000|2022-06-30 13:15:00|556.13|553.73|556.66|554.26|556.66|554.26|556.13|553.73|0
1656594910000|2022-06-30 13:15:10|556.48|554.08|556.83|554.43|556.83|554.43|556.48|554.08|0
1656594920000|2022-06-30 13:15:20|556.66|554.26|556.66|554.26|556.83|554.43|556.66|554.26|0
1656594930000|2022-06-30 13:15:30|556.48|554.08|556.48|554.08|556.66|554.26|556.48|554.08|0
1656594940000|2022-06-30 13:15:40|556.31|553.91|555.61|553.21|556.31|553.91|555.61|553.21|0
1656594950000|2022-06-30 13:15:50|555.26|552.86|554.91|552.51|555.26|552.86|554.91|552.51|0
1656594960000|2022-06-30 13:16:00|554.73|552.33|554.91|552.51|554.91|552.51|554.73|552.33|0
1656594970000|2022-06-30 13:16:10|554.73|552.33|554.56|552.16|554.73|552.33|554.38|551.98|0
1656594980000|2022-06-30 13:16:20|554.73|552.33|554.38|551.98|554.73|552.33|554.38|551.98|0
1656594990000|2022-06-30 13:16:30|554.56|552.16|554.73|552.33|554.73|552.33|554.56|552.16|0
1656595000000|2022-06-30 13:16:40|554.56|552.16|554.38|551.98|554.56|552.16|554.38|551.98|0
1656595010000|2022-06-30 13:16:50|554.21|551.81|554.21|551.81|554.21|551.81|554.21|551.81|0
1656595020000|2022-06-30 13:17:00|554.03|551.63|553.86|551.46|554.03|551.63|553.86|551.46|0
1656595030000|2022-06-30 13:17:10|553.33|550.93|552.98|550.58|553.33|550.93|552.98|550.58|0
1656595040000|2022-06-30 13:17:20|553.33|550.93|553.33|550.93|553.33|550.93|553.16|550.76|0
1656595050000|2022-06-30 13:17:30|553.16|550.76|553.16|550.76|553.33|550.93|553.16|550.76|0
1656595060000|2022-06-30 13:17:40|551.94|549.54|551.94|549.54|551.94|549.54|551.59|549.19|0
1656595070000|2022-06-30 13:17:50|552.29|549.89|551.59|549.19|552.29|549.89|551.59|549.19|0
1656595080000|2022-06-30 13:18:00|551.76|549.36|552.29|549.89|552.29|549.89|551.76|549.36|0
1656595090000|2022-06-30 13:18:10|552.11|549.71|552.29|549.89|552.29|549.89|551.94|549.54|0
1656595100000|2022-06-30 13:18:20|552.46|550.06|552.46|550.06|552.63|550.23|552.46|550.06|0
1656595110000|2022-06-30 13:18:30|552.63|550.23|552.46|550.06|552.63|550.23|552.46|550.06|0
1656595120000|2022-06-30 13:18:40|552.63|550.23|552.81|550.41|552.98|550.58|552.63|550.23|0
1656595130000|2022-06-30 13:18:50|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1656595140000|2022-06-30 13:19:00|552.98|550.58|552.98|550.58|552.98|550.58|552.98|550.58|0
1656595150000|2022-06-30 13:19:10|553.16|550.76|552.81|550.41|553.16|550.76|552.63|550.23|0
1656595160000|2022-06-30 13:19:20|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1656595170000|2022-06-30 13:19:30|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1656595180000|2022-06-30 13:19:40|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1656595190000|2022-06-30 13:19:50|552.46|550.06|552.46|550.06|552.55|550.15|552.46|550.06|0
1656595200000|2022-06-30 13:20:00|552.63|550.23|552.81|550.41|552.81|550.41|552.63|550.23|0
1656595210000|2022-06-30 13:20:10|552.63|550.23|552.63|550.23|552.63|550.23|552.63|550.23|0
1656595220000|2022-06-30 13:20:20|552.81|550.41|552.81|550.41|552.98|550.58|552.81|550.41|0
1656595230000|2022-06-30 13:20:30|552.46|550.06|552.28|549.88|552.46|550.06|552.28|549.88|0
1656595240000|2022-06-30 13:20:40|551.94|549.54|552.11|549.71|552.11|549.71|551.94|549.54|0
1656595250000|2022-06-30 13:20:50|552.63|550.23|552.63|550.23|552.63|550.23|552.46|550.06|0
1656595260000|2022-06-30 13:21:00|552.81|550.41|552.9|550.5|552.9|550.5|552.81|550.41|0
1656595270000|2022-06-30 13:21:10|552.81|550.41|552.63|550.23|552.81|550.41|552.63|550.23|0
1656595280000|2022-06-30 13:21:20|552.81|550.41|552.46|550.06|552.81|550.41|552.46|550.06|0
1656595290000|2022-06-30 13:21:30|552.28|549.88|552.63|550.23|552.63|550.23|552.28|549.88|0
1656595300000|2022-06-30 13:21:40|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1656595310000|2022-06-30 13:21:50|552.63|550.23|552.63|550.23|552.81|550.41|552.63|550.23|0
1656595320000|2022-06-30 13:22:00|552.46|550.06|552.81|550.41|552.81|550.41|552.46|550.06|0
1656595330000|2022-06-30 13:22:10|552.63|550.23|553.16|550.76|553.16|550.76|552.63|550.23|0
1656595340000|2022-06-30 13:22:20|553.33|550.93|553.51|551.11|553.51|551.11|553.33|550.93|0
1656595350000|2022-06-30 13:22:30|553.68|551.28|553.68|551.28|553.68|551.28|553.51|551.11|0
1656595360000|2022-06-30 13:22:40|553.51|551.11|553.68|551.28|553.68|551.28|553.51|551.11|0
1656595370000|2022-06-30 13:22:50|553.86|551.46|553.86|551.46|553.86|551.46|553.68|551.28|0
1656595380000|2022-06-30 13:23:00|553.77|551.37|553.86|551.46|553.86|551.46|553.77|551.37|0
1656595390000|2022-06-30 13:23:10|553.68|551.28|553.51|551.11|553.68|551.28|553.33|550.93|0
1656595400000|2022-06-30 13:23:20|553.68|551.28|553.86|551.46|553.86|551.46|553.68|551.28|0
1656595410000|2022-06-30 13:23:30|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1656595420000|2022-06-30 13:23:40|553.77|551.37|553.68|551.28|553.77|551.37|553.68|551.28|0
1656595430000|2022-06-30 13:23:50|553.86|551.46|553.51|551.11|553.86|551.46|553.51|551.11|0
1656595440000|2022-06-30 13:24:00|553.68|551.28|553.68|551.28|553.86|551.46|553.68|551.28|0
1656595460000|2022-06-30 13:24:20|553.86|551.46|553.68|551.28|553.86|551.46|553.68|551.28|0
1656595470000|2022-06-30 13:24:30|553.85|551.45|553.68|551.28|553.85|551.45|553.68|551.28|0
1656595480000|2022-06-30 13:24:40|553.33|550.93|553.51|551.11|553.51|551.11|553.33|550.93|0
1656595490000|2022-06-30 13:24:50|553.68|551.28|553.68|551.28|553.68|551.28|553.68|551.28|0
1656595500000|2022-06-30 13:25:00|554.03|551.63|554.03|551.63|554.38|551.98|553.68|551.28|0
1656595510000|2022-06-30 13:25:10|554.2|551.8|554.03|551.63|554.2|551.8|554.03|551.63|0
1656595520000|2022-06-30 13:25:20|553.85|551.45|554.2|551.8|554.2|551.8|553.85|551.45|0
1656595530000|2022-06-30 13:25:30|554.03|551.63|553.68|551.28|554.03|551.63|553.68|551.28|0
1656595540000|2022-06-30 13:25:40|553.51|551.11|553.68|551.28|553.68|551.28|553.51|551.11|0
1656595550000|2022-06-30 13:25:50|553.85|551.45|554.2|551.8|554.2|551.8|553.85|551.45|0
1656595560000|2022-06-30 13:26:00|554.03|551.63|554.47|552.07|554.55|552.15|554.03|551.63|0
1656595570000|2022-06-30 13:26:10|554.55|552.15|554.38|551.98|554.55|552.15|554.38|551.98|0
1656595580000|2022-06-30 13:26:20|554.9|552.5|554.9|552.5|554.9|552.5|554.73|552.33|0
1656595590000|2022-06-30 13:26:30|554.99|552.59|554.73|552.33|554.99|552.59|554.73|552.33|0
1656595600000|2022-06-30 13:26:40|554.55|552.15|554.2|551.8|554.55|552.15|554.03|551.63|0
1656595610000|2022-06-30 13:26:50|554.55|552.15|554.03|551.63|554.55|552.15|554.03|551.63|0
1656595620000|2022-06-30 13:27:00|554.2|551.8|554.03|551.63|554.2|551.8|553.85|551.45|0
1656595630000|2022-06-30 13:27:10|554.29|551.89|554.38|551.98|554.38|551.98|554.29|551.89|0
1656595640000|2022-06-30 13:27:20|554.73|552.33|554.9|552.5|555.08|552.68|554.73|552.33|0
1656595650000|2022-06-30 13:27:30|555.08|552.68|554.9|552.5|555.43|553.03|554.9|552.5|0
1656595660000|2022-06-30 13:27:40|554.73|552.33|554.55|552.15|554.73|552.33|554.03|551.63|0
1656595670000|2022-06-30 13:27:50|553.68|551.28|553.68|551.28|553.77|551.37|553.5|551.1|0
1656595680000|2022-06-30 13:28:00|553.15|550.75|552.63|550.23|553.15|550.75|552.63|550.23|0
1656595690000|2022-06-30 13:28:10|552.46|550.06|552.81|550.41|552.81|550.41|552.46|550.06|0
1656595700000|2022-06-30 13:28:20|552.28|549.88|552.81|550.41|552.81|550.41|552.28|549.88|0
1656595710000|2022-06-30 13:28:30|552.98|550.58|552.98|550.58|553.15|550.75|552.98|550.58|0
1656595720000|2022-06-30 13:28:40|552.81|550.41|552.98|550.58|552.98|550.58|552.81|550.41|0
1656595730000|2022-06-30 13:28:50|553.15|550.75|552.98|550.58|553.15|550.75|552.98|550.58|0
1656595740000|2022-06-30 13:29:00|553.15|550.75|553.68|551.28|553.68|551.28|553.15|550.75|0
1656595750000|2022-06-30 13:29:10|553.42|551.02|553.5|551.1|553.5|551.1|553.42|551.02|0
1656595760000|2022-06-30 13:29:20|553.33|550.93|553.15|550.75|553.33|550.93|553.15|550.75|0
1656595770000|2022-06-30 13:29:30|553.33|550.93|553.85|551.45|553.85|551.45|553.33|550.93|0
1656595780000|2022-06-30 13:29:40|554.03|551.63|553.33|550.93|554.2|551.8|553.33|550.93|0
1656595790000|2022-06-30 13:29:50|553.25|550.85|554.2|551.8|554.2|551.8|553.25|550.85|0
1656595800000|2022-06-30 13:30:00|553.68|551.28|552.8|550.4|553.68|551.28|552.8|550.4|0
1656595810000|2022-06-30 13:30:10|552.98|550.58|552.98|550.58|552.98|550.58|552.28|549.88|0
1656595820000|2022-06-30 13:30:20|554.2|551.8|549.67|547.27|554.2|551.8|549.67|547.27|0
1656595830000|2022-06-30 13:30:30|550.71|548.31|548.1|545.7|550.71|548.31|548.1|545.7|0
1656595840000|2022-06-30 13:30:40|548.62|546.22|549.49|547.09|549.49|547.09|548.62|546.22|0
1656595850000|2022-06-30 13:30:50|549.67|547.27|550.54|548.14|550.54|548.14|549.67|547.27|0
1656595860000|2022-06-30 13:31:00|550.71|548.31|549.84|547.44|550.71|548.31|549.84|547.44|0
1656595870000|2022-06-30 13:31:10|550.54|548.14|551.41|549.01|551.41|549.01|550.54|548.14|0
1656595880000|2022-06-30 13:31:20|551.58|549.18|554.12|551.72|554.12|551.72|551.58|549.18|0
1656595890000|2022-06-30 13:31:30|554.55|552.15|555.6|553.2|555.95|553.55|554.55|552.15|0
1656595900000|2022-06-30 13:31:40|555.43|553.03|556.48|554.08|556.48|554.08|555.43|553.03|0
1656595910000|2022-06-30 13:31:50|555.43|553.03|555.43|553.03|555.43|553.03|554.38|551.98|0
1656595920000|2022-06-30 13:32:00|554.9|552.5|556.65|554.25|556.65|554.25|554.9|552.5|0
1656595930000|2022-06-30 13:32:10|557.53|555.13|558.23|555.83|558.23|555.83|557.36|554.96|0
1656595940000|2022-06-30 13:32:20|557.88|555.48|558.41|556.01|558.41|556.01|557.88|555.48|0
1656595950000|2022-06-30 13:32:30|559.46|557.06|560.52|558.12|560.52|558.12|559.46|557.06|0
1656595960000|2022-06-30 13:32:40|560.61|558.21|560.52|558.12|560.69|558.29|560.52|558.12|0
1656595970000|2022-06-30 13:32:50|561.05|558.65|558.58|556.18|561.05|558.65|558.06|555.66|0
1656595980000|2022-06-30 13:33:00|558.94|556.54|558.23|555.83|558.94|556.54|558.23|555.83|0
1656595990000|2022-06-30 13:33:10|558.76|556.36|558.76|556.36|558.94|556.54|558.23|555.83|0
1656596000000|2022-06-30 13:33:20|558.23|555.83|558.58|556.18|558.58|556.18|557.88|555.48|0
1656596010000|2022-06-30 13:33:30|558.76|556.36|558.58|556.18|558.76|556.36|558.23|555.83|0
1656596020000|2022-06-30 13:33:40|558.06|555.66|555.43|553.03|558.06|555.66|555.43|553.03|0
1656596030000|2022-06-30 13:33:50|554.38|551.98|551.05|548.65|554.38|551.98|551.05|548.65|0
1656596040000|2022-06-30 13:34:00|551.58|549.18|549.76|547.36|551.58|549.18|549.76|547.36|0
1656596050000|2022-06-30 13:34:10|549.58|547.18|550.63|548.23|550.63|548.23|549.58|547.18|0
1656596060000|2022-06-30 13:34:20|551.42|549.02|553.35|550.95|553.35|550.95|551.42|549.02|0
1656596070000|2022-06-30 13:34:30|552.82|550.42|554.05|551.65|554.05|551.65|552.82|550.42|0
1656596080000|2022-06-30 13:34:40|553.7|551.3|554.75|552.35|554.75|552.35|553.7|551.3|0
1656596090000|2022-06-30 13:34:50|555.81|553.41|555.63|553.23|555.81|553.41|555.1|552.7|0
1656596100000|2022-06-30 13:35:00|557.39|554.99|556.16|553.76|557.39|554.99|555.63|553.23|0
1656596110000|2022-06-30 13:35:10|557.04|554.64|557.92|555.52|557.92|555.52|556.51|554.11|0
1656596120000|2022-06-30 13:35:20|558.45|556.05|556.33|553.93|558.45|556.05|556.33|553.93|0
1656596130000|2022-06-30 13:35:30|556.86|554.46|555.81|553.41|556.86|554.46|554.75|552.35|0
1656596140000|2022-06-30 13:35:40|555.1|552.7|555.28|552.88|555.81|553.41|555.1|552.7|0
1656596150000|2022-06-30 13:35:50|555.81|553.41|555.19|552.79|555.98|553.58|555.19|552.79|0
1656596160000|2022-06-30 13:36:00|555.45|553.05|555.98|553.58|555.98|553.58|555.1|552.7|0
1656596170000|2022-06-30 13:36:10|557.04|554.64|558.8|556.4|558.8|556.4|557.04|554.64|0
1656596180000|2022-06-30 13:36:20|559.51|557.11|560.92|558.52|560.92|558.52|559.51|557.11|0
1656596190000|2022-06-30 13:36:30|561.27|558.87|562.16|559.76|562.16|559.76|561.1|558.7|0
1656596200000|2022-06-30 13:36:40|561.45|559.05|561.63|559.23|561.63|559.23|560.92|558.52|0
1656596210000|2022-06-30 13:36:50|561.27|558.87|561.1|558.7|561.63|559.23|561.1|558.7|0
1656596220000|2022-06-30 13:37:00|560.74|558.34|560.04|557.64|560.74|558.34|559.68|557.28|0
1656596230000|2022-06-30 13:37:10|560.57|558.17|560.92|558.52|561.1|558.7|560.57|558.17|0
1656596240000|2022-06-30 13:37:20|561.1|558.7|560.92|558.52|561.1|558.7|560.57|558.17|0
1656596250000|2022-06-30 13:37:30|561.98|559.58|561.8|559.4|561.98|559.58|561.27|558.87|0
1656596260000|2022-06-30 13:37:40|561.98|559.58|561.9|559.5|561.98|559.58|561.27|558.87|0
1656596270000|2022-06-30 13:37:50|560.74|558.34|561.45|559.05|561.45|559.05|560.74|558.34|0
1656596280000|2022-06-30 13:38:00|561.8|559.4|561.63|559.23|561.8|559.4|561.1|558.7|0
1656596290000|2022-06-30 13:38:10|561.98|559.58|562.16|559.76|562.33|559.93|561.98|559.58|0
1656596300000|2022-06-30 13:38:20|563.4|561|563.57|561.17|564.11|561.71|563.4|561|0
1656596310000|2022-06-30 13:38:30|563.4|561|561.98|559.58|563.4|561|561.98|559.58|0
1656596320000|2022-06-30 13:38:40|562.69|560.29|561.44|559.04|562.69|560.29|560.87|558.47|0
1656596330000|2022-06-30 13:38:50|562.32|559.92|561.97|559.57|562.68|560.28|561.97|559.57|0
1656596340000|2022-06-30 13:39:00|563.39|560.99|563.12|560.72|563.56|561.16|563.12|560.72|0
1656596350000|2022-06-30 13:39:10|563.56|561.16|564.49|562.09|564.49|562.09|562.5|560.1|0
1656596360000|2022-06-30 13:39:20|565.02|562.62|565.2|562.8|565.2|562.8|565.02|562.62|0
1656596370000|2022-06-30 13:39:30|565.55|563.15|565.02|562.62|566.61|564.21|565.02|562.62|0
1656596380000|2022-06-30 13:39:40|565.37|562.97|566.61|564.21|566.61|564.21|565.37|562.97|0
1656596390000|2022-06-30 13:39:50|566.44|564.04|566.61|564.21|566.97|564.57|566.44|564.04|0
1656596400000|2022-06-30 13:40:00|567.68|565.28|566.61|564.21|567.86|565.46|566.61|564.21|0
1656596410000|2022-06-30 13:40:10|566.26|563.86|566.26|563.86|566.97|564.57|566.26|563.86|0
1656596420000|2022-06-30 13:40:20|566.08|563.68|566.97|564.57|566.97|564.57|566.08|563.68|0
1656596430000|2022-06-30 13:40:30|566.08|563.68|566.44|564.04|566.61|564.21|566.08|563.68|0
1656596440000|2022-06-30 13:40:40|566.26|563.86|566.44|564.04|566.61|564.21|566.26|563.86|0
1656596450000|2022-06-30 13:40:50|567.15|564.75|566.44|564.04|567.32|564.92|566.44|564.04|0
1656596460000|2022-06-30 13:41:00|566.26|563.86|566.88|564.48|566.88|564.48|566.08|563.68|0
1656596470000|2022-06-30 13:41:10|567.24|564.84|568.03|565.63|568.03|565.63|567.15|564.75|0
1656596480000|2022-06-30 13:41:20|568.21|565.81|568.57|566.17|568.57|566.17|567.5|565.1|0
1656596490000|2022-06-30 13:41:30|568.03|565.63|568.92|566.52|568.92|566.52|568.03|565.63|0
1656596500000|2022-06-30 13:41:40|568.21|565.81|568.39|565.99|568.74|566.34|568.21|565.81|0
1656596510000|2022-06-30 13:41:50|567.86|565.46|567.95|565.55|567.95|565.55|567.5|565.1|0
1656596520000|2022-06-30 13:42:00|568.39|565.99|566.79|564.39|568.39|565.99|566.79|564.39|0
1656596530000|2022-06-30 13:42:10|568.39|565.99|568.21|565.81|568.39|565.99|568.03|565.63|0
1656596540000|2022-06-30 13:42:20|568.57|566.17|568.92|566.52|569.01|566.61|568.57|566.17|0
1656596550000|2022-06-30 13:42:30|568.39|565.99|567.5|565.1|568.39|565.99|567.5|565.1|0
1656596560000|2022-06-30 13:42:40|568.21|565.81|567.68|565.28|568.21|565.81|567.68|565.28|0
1656596570000|2022-06-30 13:42:50|567.5|565.1|565.46|563.06|567.68|565.28|565.37|562.97|0
1656596580000|2022-06-30 13:43:00|566.44|564.04|565.73|563.33|566.44|564.04|565.73|563.33|0
1656596590000|2022-06-30 13:43:10|566|563.6|565.19|562.79|566|563.6|565.19|562.79|0
1656596600000|2022-06-30 13:43:20|565.02|562.62|565.46|563.06|565.46|563.06|565.02|562.62|0
1656596610000|2022-06-30 13:43:30|565.37|562.97|565.02|562.62|566|563.6|565.02|562.62|0
1656596620000|2022-06-30 13:43:40|564.05|561.65|565.02|562.62|565.02|562.62|564.05|561.65|0
1656596630000|2022-06-30 13:43:50|564.49|562.09|565.02|562.62|565.02|562.62|564.49|562.09|0
1656596640000|2022-06-30 13:44:00|564.75|562.35|563.69|561.29|564.75|562.35|563.69|561.29|0
1656596650000|2022-06-30 13:44:10|563.78|561.38|563.6|561.2|564.31|561.91|563.6|561.2|0
1656596660000|2022-06-30 13:44:20|563.95|561.55|563.6|561.2|563.95|561.55|562.89|560.49|0
1656596670000|2022-06-30 13:44:30|563.95|561.55|566.43|564.03|566.43|564.03|563.95|561.55|0
1656596680000|2022-06-30 13:44:40|566.17|563.77|565.99|563.59|566.35|563.95|565.99|563.59|0
1656596690000|2022-06-30 13:44:50|566.08|563.68|565.73|563.33|566.17|563.77|565.73|563.33|0
1656596700000|2022-06-30 13:45:00|565.9|563.5|564.31|561.91|565.9|563.5|564.31|561.91|0
1656596710000|2022-06-30 13:45:10|563.95|561.55|563.6|561.2|563.95|561.55|563.52|561.12|0
1656596720000|2022-06-30 13:45:20|564.66|562.26|563.42|561.02|564.66|562.26|563.42|561.02|0
1656596730000|2022-06-30 13:45:30|563.95|561.55|564.84|562.44|564.84|562.44|563.95|561.55|0
1656596740000|2022-06-30 13:45:40|565.19|562.79|565.29|562.89|565.29|562.89|564.31|561.91|0
1656596750000|2022-06-30 13:45:50|565.37|562.97|567.14|564.74|567.14|564.74|565.19|562.79|0
1656596760000|2022-06-30 13:46:00|566.97|564.57|568.39|565.99|568.56|566.16|566.97|564.57|0
1656596770000|2022-06-30 13:46:10|568.92|566.52|569.1|566.7|569.28|566.88|568.92|566.52|0
1656596780000|2022-06-30 13:46:20|568.92|566.52|568.21|565.81|569.1|566.7|568.21|565.81|0
1656596790000|2022-06-30 13:46:30|568.92|566.52|568.92|566.52|569.1|566.7|568.39|565.99|0
1656596800000|2022-06-30 13:46:40|568.39|565.99|568.03|565.63|569.19|566.79|568.03|565.63|0
1656596810000|2022-06-30 13:46:50|567.5|565.1|565.19|562.79|567.5|565.1|565.19|562.79|0
1656596820000|2022-06-30 13:47:00|565.29|562.89|563.42|561.02|565.29|562.89|563.42|561.02|0
1656596830000|2022-06-30 13:47:10|563.95|561.55|563.78|561.38|564.31|561.91|563.78|561.38|0
1656596840000|2022-06-30 13:47:20|564.66|562.26|564.66|562.26|564.66|562.26|564.66|562.26|0
1656596850000|2022-06-30 13:47:30|564.13|561.73|564.31|561.91|564.66|562.26|563.95|561.55|0
1656596860000|2022-06-30 13:47:40|563.78|561.38|564.13|561.73|564.13|561.73|563.51|561.11|0
1656596870000|2022-06-30 13:47:50|564.31|561.91|563.95|561.55|564.31|561.91|563.07|560.67|0
1656596880000|2022-06-30 13:48:00|563.42|561.02|564.84|562.44|565.37|562.97|563.42|561.02|0
1656596890000|2022-06-30 13:48:10|565.02|562.62|566.08|563.68|566.08|563.68|565.02|562.62|0
1656596900000|2022-06-30 13:48:20|565.72|563.32|566.26|563.86|566.61|564.21|565.72|563.32|0
1656596910000|2022-06-30 13:48:30|566.08|563.68|565.55|563.15|566.08|563.68|565.37|562.97|0
1656596920000|2022-06-30 13:48:40|565.46|563.06|564.31|561.91|565.46|563.06|564.31|561.91|0
1656596930000|2022-06-30 13:48:50|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1656596940000|2022-06-30 13:49:00|565.55|563.15|566.08|563.68|566.08|563.68|565.37|562.97|0
1656596950000|2022-06-30 13:49:10|565.9|563.5|565.37|562.97|566.79|564.39|565.37|562.97|0
1656596960000|2022-06-30 13:49:20|564.84|562.44|563.78|561.38|564.84|562.44|563.6|561.2|0
1656596970000|2022-06-30 13:49:30|563.34|560.94|565.72|563.32|565.72|563.32|563.34|560.94|0
1656596980000|2022-06-30 13:49:40|565.55|563.15|565.72|563.32|565.72|563.32|565.19|562.79|0
1656596990000|2022-06-30 13:49:50|565.01|562.61|565.01|562.61|565.19|562.79|564.84|562.44|0
1656597000000|2022-06-30 13:50:00|565.37|562.97|564.48|562.08|565.9|563.5|564.48|562.08|0
1656597010000|2022-06-30 13:50:10|564.66|562.26|565.55|563.15|565.9|563.5|564.66|562.26|0
1656597020000|2022-06-30 13:50:20|565.72|563.32|567.14|564.74|567.14|564.74|565.72|563.32|0
1656597030000|2022-06-30 13:50:30|567.32|564.92|567.85|565.45|567.85|565.45|567.32|564.92|0
1656597040000|2022-06-30 13:50:40|566.96|564.56|567.23|564.83|567.23|564.83|566.61|564.21|0
1656597050000|2022-06-30 13:50:50|567.5|565.1|568.03|565.63|568.03|565.63|567.5|565.1|0
1656597060000|2022-06-30 13:51:00|567.85|565.45|569.1|566.7|569.1|566.7|567.85|565.45|0
1656597070000|2022-06-30 13:51:10|568.92|566.52|565.9|563.5|568.92|566.52|565.9|563.5|0
1656597080000|2022-06-30 13:51:20|566.08|563.68|565.9|563.5|566.08|563.68|565.01|562.61|0
1656597090000|2022-06-30 13:51:30|565.01|562.61|564.84|562.44|565.9|563.5|564.84|562.44|0
1656597100000|2022-06-30 13:51:40|565.9|563.5|565.55|563.15|565.9|563.5|565.01|562.61|0
1656597110000|2022-06-30 13:51:50|565.37|562.97|566.25|563.85|566.25|563.85|565.37|562.97|0
1656597120000|2022-06-30 13:52:00|566.79|564.39|568.39|565.99|568.39|565.99|566.79|564.39|0
1656597130000|2022-06-30 13:52:10|568.74|566.34|568.74|566.34|568.74|566.34|568.39|565.99|0
1656597140000|2022-06-30 13:52:20|568.92|566.52|568.56|566.16|569.27|566.87|568.56|566.16|0
1656597150000|2022-06-30 13:52:30|568.39|565.99|568.56|566.16|569.1|566.7|568.39|565.99|0
1656597160000|2022-06-30 13:52:40|568.03|565.63|569.1|566.7|569.1|566.7|568.03|565.63|0
1656597170000|2022-06-30 13:52:50|568.21|565.81|569.81|567.41|569.81|567.41|568.21|565.81|0
1656597180000|2022-06-30 13:53:00|570.52|568.12|569.27|566.87|570.52|568.12|569.27|566.87|0
1656597190000|2022-06-30 13:53:10|568.39|565.99|568.56|566.16|568.56|566.16|568.21|565.81|0
1656597200000|2022-06-30 13:53:20|569.1|566.7|569.63|567.23|570.16|567.76|569.1|566.7|0
1656597210000|2022-06-30 13:53:30|569.81|567.41|569.81|567.41|570.7|568.3|569.81|567.41|0
1656597220000|2022-06-30 13:53:40|569.72|567.32|570.16|567.76|570.16|567.76|569.72|567.32|0
1656597230000|2022-06-30 13:53:50|569.99|567.59|570.7|568.3|570.7|568.3|569.99|567.59|0
1656597240000|2022-06-30 13:54:00|570.34|567.94|571.59|569.19|571.59|569.19|570.34|567.94|0
1656597250000|2022-06-30 13:54:10|571.41|569.01|570.34|567.94|571.59|569.19|570.34|567.94|0
1656597260000|2022-06-30 13:54:20|571.23|568.83|571.23|568.83|571.23|568.83|570.34|567.94|0
1656597270000|2022-06-30 13:54:30|571.41|569.01|571.23|568.83|571.41|569.01|570.7|568.3|0
1656597280000|2022-06-30 13:54:40|570.88|568.48|570.52|568.12|571.05|568.65|570.52|568.12|0
1656597290000|2022-06-30 13:54:50|570.88|568.48|571.41|569.01|571.41|569.01|570.88|568.48|0
1656597300000|2022-06-30 13:55:00|571.59|569.19|571.41|569.01|571.59|569.19|570.52|568.12|0
1656597310000|2022-06-30 13:55:10|571.59|569.19|571.32|568.92|571.77|569.37|571.32|568.92|0
1656597320000|2022-06-30 13:55:20|571.59|569.19|572.12|569.72|572.3|569.9|571.59|569.19|0
1656597330000|2022-06-30 13:55:30|571.77|569.37|572.66|570.26|572.84|570.44|571.77|569.37|0
1656597340000|2022-06-30 13:55:40|573.37|570.97|572.84|570.44|573.55|571.15|572.84|570.44|0
1656597350000|2022-06-30 13:55:50|572.3|569.9|572.66|570.26|572.84|570.44|572.3|569.9|0
1656597360000|2022-06-30 13:56:00|572.84|570.44|573.19|570.79|573.19|570.79|572.48|570.08|0
1656597370000|2022-06-30 13:56:10|573.37|570.97|574.09|571.69|574.09|571.69|573.37|570.97|0
1656597380000|2022-06-30 13:56:20|574.27|571.87|574.27|571.87|574.27|571.87|573.91|571.51|0
1656597390000|2022-06-30 13:56:30|574.09|571.69|573.19|570.79|574.45|572.05|573.19|570.79|0
1656597400000|2022-06-30 13:56:40|573.55|571.15|573.37|570.97|573.55|571.15|573.37|570.97|0
1656597410000|2022-06-30 13:56:50|574.27|571.87|574.62|572.22|574.62|572.22|574.27|571.87|0
1656597420000|2022-06-30 13:57:00|574.8|572.4|574.27|571.87|575.25|572.85|574.27|571.87|0
1656597430000|2022-06-30 13:57:10|574.09|571.69|574.45|572.05|574.62|572.22|573.73|571.33|0
1656597440000|2022-06-30 13:57:20|574.62|572.22|574.09|571.69|574.62|572.22|574.09|571.69|0
1656597450000|2022-06-30 13:57:30|571.94|569.54|573.02|570.62|573.02|570.62|571.94|569.54|0
1656597460000|2022-06-30 13:57:40|573.19|570.79|573.02|570.62|573.19|570.79|573.02|570.62|0
1656597470000|2022-06-30 13:57:50|573.19|570.79|573.02|570.62|573.19|570.79|573.02|570.62|0
1656597480000|2022-06-30 13:58:00|573.19|570.79|573.55|571.15|573.55|571.15|573.19|570.79|0
1656597490000|2022-06-30 13:58:10|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1656597500000|2022-06-30 13:58:20|571.77|569.37|571.77|569.37|571.77|569.37|571.77|569.37|0
1656597510000|2022-06-30 13:58:30|570.87|568.47|571.05|568.65|571.05|568.65|570.87|568.47|0
1656597520000|2022-06-30 13:58:40|570.87|568.47|570.52|568.12|571.05|568.65|570.52|568.12|0
1656597530000|2022-06-30 13:58:50|570.16|567.76|570.52|568.12|570.52|568.12|570.16|567.76|0
1656597540000|2022-06-30 13:59:00|569.98|567.58|569.45|567.05|569.98|567.58|569.45|567.05|0
1656597550000|2022-06-30 13:59:10|569.98|567.58|571.41|569.01|571.41|569.01|569.98|567.58|0
1656597560000|2022-06-30 13:59:20|571.59|569.19|572.48|570.08|572.48|570.08|571.59|569.19|0
1656597570000|2022-06-30 13:59:30|572.66|570.26|571.94|569.54|572.66|570.26|571.94|569.54|0
1656597580000|2022-06-30 13:59:40|572.48|570.08|572.48|570.08|572.84|570.44|572.48|570.08|0
1656597590000|2022-06-30 13:59:50|572.3|569.9|573.01|570.61|573.01|570.61|572.3|569.9|0
1656597600000|2022-06-30 14:00:00|573.37|570.97|573.91|571.51|573.91|571.51|573.37|570.97|0
1656597610000|2022-06-30 14:00:10|574.62|572.22|575.7|573.3|575.7|573.3|574.62|572.22|0
1656597620000|2022-06-30 14:00:20|575.34|572.94|575.7|573.3|575.7|573.3|574.8|572.4|0
1656597630000|2022-06-30 14:00:30|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1656597640000|2022-06-30 14:00:40|574.98|572.58|574.8|572.4|574.98|572.58|574.27|571.87|0
1656597650000|2022-06-30 14:00:50|574.98|572.58|574.8|572.4|574.98|572.58|574.27|571.87|0
1656597660000|2022-06-30 14:01:00|574.62|572.22|574.62|572.22|574.8|572.4|574.27|571.87|0
1656597670000|2022-06-30 14:01:10|574.8|572.4|574.8|572.4|575.16|572.76|574.8|572.4|0
1656597680000|2022-06-30 14:01:20|575.34|572.94|574.8|572.4|575.34|572.94|574.8|572.4|0
1656597690000|2022-06-30 14:01:30|574.44|572.04|573.55|571.15|574.62|572.22|573.55|571.15|0
1656597700000|2022-06-30 14:01:40|573.91|571.51|574.8|572.4|574.8|572.4|573.73|571.33|0
1656597710000|2022-06-30 14:01:50|574.98|572.58|575.52|573.12|575.52|573.12|574.98|572.58|0
1656597720000|2022-06-30 14:02:00|575.7|573.3|575.52|573.12|575.7|573.3|575.52|573.12|0
1656597730000|2022-06-30 14:02:10|575.88|573.48|577.67|575.27|577.67|575.27|575.7|573.3|0
1656597740000|2022-06-30 14:02:20|577.49|575.09|578.03|575.63|578.03|575.63|577.49|575.09|0
1656597750000|2022-06-30 14:02:30|577.85|575.45|578.21|575.81|578.21|575.81|577.85|575.45|0
1656597760000|2022-06-30 14:02:40|577.85|575.45|578.21|575.81|578.21|575.81|577.85|575.45|0
1656597770000|2022-06-30 14:02:50|578.39|575.99|578.74|576.34|578.74|576.34|577.49|575.09|0
1656597780000|2022-06-30 14:03:00|578.39|575.99|578.56|576.16|578.92|576.52|578.39|575.99|0
1656597790000|2022-06-30 14:03:10|578.92|576.52|578.21|575.81|578.92|576.52|578.21|575.81|0
1656597800000|2022-06-30 14:03:20|578.03|575.63|577.67|575.27|578.03|575.63|577.67|575.27|0
1656597810000|2022-06-30 14:03:30|578.38|575.98|578.56|576.16|578.56|576.16|578.21|575.81|0
1656597820000|2022-06-30 14:03:40|578.74|576.34|577.49|575.09|578.74|576.34|577.49|575.09|0
1656597830000|2022-06-30 14:03:50|577.31|574.91|578.03|575.63|578.03|575.63|577.31|574.91|0
1656597840000|2022-06-30 14:04:00|576.77|574.37|576.95|574.55|577.49|575.09|576.77|574.37|0
1656597850000|2022-06-30 14:04:10|576.77|574.37|576.23|573.83|576.95|574.55|576.23|573.83|0
1656597860000|2022-06-30 14:04:20|576.05|573.65|576.05|573.65|576.23|573.83|576.05|573.65|0
1656597870000|2022-06-30 14:04:30|575.7|573.3|574.8|572.4|575.7|573.3|574.8|572.4|0
1656597880000|2022-06-30 14:04:40|574.98|572.58|576.23|573.83|576.23|573.83|574.98|572.58|0
1656597890000|2022-06-30 14:04:50|576.41|574.01|577.13|574.73|577.13|574.73|576.41|574.01|0
1656597900000|2022-06-30 14:05:00|577.49|575.09|577.85|575.45|577.85|575.45|577.31|574.91|0
1656597910000|2022-06-30 14:05:10|577.49|575.09|577.49|575.09|577.85|575.45|577.49|575.09|0
1656597920000|2022-06-30 14:05:20|577.67|575.27|578.03|575.63|578.03|575.63|577.49|575.09|0
1656597930000|2022-06-30 14:05:30|577.85|575.45|577.85|575.45|577.85|575.45|577.49|575.09|0
1656597940000|2022-06-30 14:05:40|578.03|575.63|577.85|575.45|578.03|575.63|577.85|575.45|0
1656597950000|2022-06-30 14:05:50|578.03|575.63|576.05|573.65|578.38|575.98|576.05|573.65|0
1656597960000|2022-06-30 14:06:00|575.52|573.12|575.52|573.12|575.52|573.12|575.52|573.12|0
1656597970000|2022-06-30 14:06:10|576.77|574.37|575.87|573.47|576.77|574.37|575.69|573.29|0
1656597980000|2022-06-30 14:06:20|575.69|573.29|574.98|572.58|575.69|573.29|574.62|572.22|0
1656597990000|2022-06-30 14:06:30|574.8|572.4|574.98|572.58|575.34|572.94|574.8|572.4|0
1656598000000|2022-06-30 14:06:40|574.44|572.04|575.69|573.29|575.69|573.29|574.44|572.04|0
1656598010000|2022-06-30 14:06:50|575.87|573.47|575.87|573.47|576.05|573.65|575.87|573.47|0
1656598020000|2022-06-30 14:07:00|576.05|573.65|576.05|573.65|576.05|573.65|576.05|573.65|0
1656598030000|2022-06-30 14:07:10|576.23|573.83|574.98|572.58|576.23|573.83|574.98|572.58|0
1656598040000|2022-06-30 14:07:20|575.16|572.76|574.98|572.58|575.16|572.76|574.98|572.58|0
1656598050000|2022-06-30 14:07:30|575.16|572.76|575.87|573.47|575.87|573.47|575.16|572.76|0
1656598060000|2022-06-30 14:07:40|575.97|573.57|575.87|573.47|575.97|573.57|575.69|573.29|0
1656598070000|2022-06-30 14:07:50|574.98|572.58|575.69|573.29|575.69|573.29|574.98|572.58|0
1656598080000|2022-06-30 14:08:00|576.41|574.01|577.49|575.09|577.49|575.09|576.41|574.01|0
1656598090000|2022-06-30 14:08:10|576.05|573.65|575.87|573.47|576.05|573.65|575.52|573.12|0
1656598100000|2022-06-30 14:08:20|575.69|573.29|575.52|573.12|575.69|573.29|575.34|572.94|0
1656598110000|2022-06-30 14:08:30|574.98|572.58|574.62|572.22|574.98|572.58|574.62|572.22|0
1656598120000|2022-06-30 14:08:40|574.98|572.58|575.34|572.94|575.34|572.94|574.98|572.58|0
1656598130000|2022-06-30 14:08:50|575.16|572.76|575.43|573.03|575.43|573.03|575.16|572.76|0
1656598140000|2022-06-30 14:09:00|574.98|572.58|575.34|572.94|575.34|572.94|574.98|572.58|0
1656598150000|2022-06-30 14:09:10|574.8|572.4|574.62|572.22|574.8|572.4|574.44|572.04|0
1656598160000|2022-06-30 14:09:20|574.8|572.4|575.87|573.47|575.87|573.47|574.62|572.22|0
1656598170000|2022-06-30 14:09:30|576.77|574.37|577.31|574.91|577.31|574.91|576.77|574.37|0
1656598180000|2022-06-30 14:09:40|576.95|574.55|576.95|574.55|576.95|574.55|576.77|574.37|0
1656598190000|2022-06-30 14:09:50|577.13|574.73|576.59|574.19|577.13|574.73|576.59|574.19|0
1656598200000|2022-06-30 14:10:00|575.16|572.76|575.69|573.29|576.05|573.65|575.16|572.76|0
1656598210000|2022-06-30 14:10:10|575.51|573.11|574.98|572.58|575.69|573.29|574.98|572.58|0
1656598220000|2022-06-30 14:10:20|574.8|572.4|574.44|572.04|574.8|572.4|574.44|572.04|0
1656598230000|2022-06-30 14:10:30|574.08|571.68|575.34|572.94|575.34|572.94|574.08|571.68|0
1656598240000|2022-06-30 14:10:40|575.51|573.11|576.41|574.01|576.41|574.01|575.51|573.11|0
1656598250000|2022-06-30 14:10:50|576.77|574.37|576.41|574.01|576.95|574.55|576.41|574.01|0
1656598260000|2022-06-30 14:11:00|576.59|574.19|575.87|573.47|576.59|574.19|575.51|573.11|0
1656598270000|2022-06-30 14:11:10|576.05|573.65|574.37|571.97|576.05|573.65|574.37|571.97|0
1656598280000|2022-06-30 14:11:20|576.53|574.13|576.17|573.77|576.53|574.13|576.17|573.77|0
1656598290000|2022-06-30 14:11:30|575.63|573.23|575.99|573.59|576.71|574.31|575.63|573.23|0
1656598300000|2022-06-30 14:11:40|575.45|573.05|575.28|572.88|575.45|573.05|575.1|572.7|0
1656598310000|2022-06-30 14:11:50|575.45|573.05|575.99|573.59|575.99|573.59|575.45|573.05|0
1656598320000|2022-06-30 14:12:00|576.26|573.86|576.18|573.78|576.45|574.05|576.18|573.78|0
1656598330000|2022-06-30 14:12:10|576|573.6|575.29|572.89|576|573.6|575.11|572.71|0
1656598340000|2022-06-30 14:12:20|575.11|572.71|574.93|572.53|575.11|572.71|574.93|572.53|0
1656598350000|2022-06-30 14:12:30|574.76|572.36|574.4|572|575.11|572.71|574.4|572|0
1656598360000|2022-06-30 14:12:40|574.93|572.53|575.11|572.71|575.11|572.71|574.58|572.18|0
1656598370000|2022-06-30 14:12:50|575.47|573.07|575.56|573.16|575.56|573.16|575.38|572.98|0
1656598380000|2022-06-30 14:13:00|575.47|573.07|575.65|573.25|575.65|573.25|575.47|573.07|0
1656598390000|2022-06-30 14:13:10|576.18|573.78|574.93|572.53|576.18|573.78|574.93|572.53|0
1656598400000|2022-06-30 14:13:20|575.11|572.71|575.11|572.71|575.29|572.89|575.11|572.71|0
1656598410000|2022-06-30 14:13:30|575.29|572.89|575.47|573.07|575.47|573.07|575.29|572.89|0
1656598420000|2022-06-30 14:13:40|576|573.6|575.47|573.07|576|573.6|575.47|573.07|0
1656598430000|2022-06-30 14:13:50|575.29|572.89|575.29|572.89|575.29|572.89|575.11|572.71|0
1656598440000|2022-06-30 14:14:00|575.11|572.71|574.58|572.18|575.11|572.71|574.58|572.18|0
1656598450000|2022-06-30 14:14:10|574.4|572|574.4|572|574.4|572|574.4|572|0
1656598460000|2022-06-30 14:14:20|574.58|572.18|574.93|572.53|574.93|572.53|574.58|572.18|0
1656598470000|2022-06-30 14:14:30|575.11|572.71|574.93|572.53|575.29|572.89|574.93|572.53|0
1656598480000|2022-06-30 14:14:40|571.2|568.8|571.2|568.8|571.2|568.8|571.2|568.8|0
1656598490000|2022-06-30 14:14:50|571.02|568.62|571.2|568.8|571.38|568.98|571.02|568.62|0
1656598500000|2022-06-30 14:15:00|570.84|568.44|571.38|568.98|572.44|570.04|570.84|568.44|0
1656598510000|2022-06-30 14:15:10|571.02|568.62|571.91|569.51|571.91|569.51|571.02|568.62|0
1656598520000|2022-06-30 14:15:20|572.26|569.86|573.33|570.93|573.33|570.93|572.26|569.86|0
1656598530000|2022-06-30 14:15:30|573.51|571.11|574.04|571.64|574.04|571.64|573.51|571.11|0
1656598540000|2022-06-30 14:15:40|573.86|571.46|573.69|571.29|573.86|571.46|573.69|571.29|0
1656598550000|2022-06-30 14:15:50|574.04|571.64|573.86|571.46|574.04|571.64|573.51|571.11|0
1656598560000|2022-06-30 14:16:00|574.4|572|575.11|572.71|575.11|572.71|574.4|572|0
1656598570000|2022-06-30 14:16:10|574.93|572.53|574.58|572.18|575.47|573.07|574.58|572.18|0
1656598580000|2022-06-30 14:16:20|574.22|571.82|573.51|571.11|574.22|571.82|573.51|571.11|0
1656598590000|2022-06-30 14:16:30|573.69|571.29|573.15|570.75|573.69|571.29|573.15|570.75|0
1656598600000|2022-06-30 14:16:40|572.62|570.22|574.22|571.82|574.22|571.82|572.62|570.22|0
1656598610000|2022-06-30 14:16:50|573.86|571.46|574.22|571.82|574.22|571.82|573.69|571.29|0
1656598620000|2022-06-30 14:17:00|574.75|572.35|574.04|571.64|574.75|572.35|573.86|571.46|0
1656598630000|2022-06-30 14:17:10|573.51|571.11|572.97|570.57|573.51|571.11|572.97|570.57|0
1656598640000|2022-06-30 14:17:20|572.26|569.86|571.02|568.62|572.26|569.86|571.02|568.62|0
1656598650000|2022-06-30 14:17:30|572.14|569.74|571.04|568.64|572.49|570.09|571.04|568.64|0
1656598660000|2022-06-30 14:17:40|571.57|569.17|572.46|570.06|572.46|570.06|571.57|569.17|0
1656598670000|2022-06-30 14:17:50|572.64|570.24|571.93|569.53|572.64|570.24|571.93|569.53|0
1656598680000|2022-06-30 14:18:00|572.46|570.06|572.29|569.89|572.46|570.06|571.75|569.35|0
1656598690000|2022-06-30 14:18:10|571.75|569.35|569.98|567.58|571.75|569.35|569.98|567.58|0
1656598700000|2022-06-30 14:18:20|569.8|567.4|570.86|568.46|570.86|568.46|569.8|567.4|0
1656598710000|2022-06-30 14:18:30|570.69|568.29|571.57|569.17|571.57|569.17|570.69|568.29|0
1656598720000|2022-06-30 14:18:40|571.22|568.82|571.22|568.82|571.22|568.82|571.04|568.64|0
1656598730000|2022-06-30 14:18:50|570.69|568.29|570.86|568.46|571.4|569|570.69|568.29|0
1656598740000|2022-06-30 14:19:00|571.57|569.17|572.64|570.24|572.64|570.24|571.57|569.17|0
1656598750000|2022-06-30 14:19:10|573|570.6|573|570.6|573|570.6|573|570.6|0
1656598760000|2022-06-30 14:19:20|572.29|569.89|572.11|569.71|572.29|569.89|572.11|569.71|0
1656598770000|2022-06-30 14:19:30|571.75|569.35|571.57|569.17|571.75|569.35|571.22|568.82|0
1656598780000|2022-06-30 14:19:40|572.46|570.06|572.29|569.89|572.64|570.24|572.29|569.89|0
1656598790000|2022-06-30 14:19:50|571.93|569.53|572.82|570.42|572.82|570.42|571.93|569.53|0
1656598800000|2022-06-30 14:20:00|573.35|570.95|573.89|571.49|573.89|571.49|573.35|570.95|0
1656598810000|2022-06-30 14:20:10|573.53|571.13|574.06|571.66|574.06|571.66|573.53|571.13|0
1656598820000|2022-06-30 14:20:20|574.24|571.84|574.78|572.38|574.78|572.38|573.89|571.49|0
1656598830000|2022-06-30 14:20:30|574.24|571.84|574.78|572.38|574.78|572.38|574.24|571.84|0
1656598840000|2022-06-30 14:20:40|574.96|572.56|575.49|573.09|575.67|573.27|574.96|572.56|0
1656598850000|2022-06-30 14:20:50|574.78|572.38|573.89|571.49|574.78|572.38|573.89|571.49|0
1656598860000|2022-06-30 14:21:00|574.06|571.66|572.64|570.24|574.06|571.66|572.64|570.24|0
1656598870000|2022-06-30 14:21:10|573.17|570.77|574.24|571.84|574.24|571.84|573.17|570.77|0
1656598880000|2022-06-30 14:21:20|574.42|572.02|575.49|573.09|575.49|573.09|574.24|571.84|0
1656598890000|2022-06-30 14:21:30|576.2|573.8|576.2|573.8|576.2|573.8|575.67|573.27|0
1656598900000|2022-06-30 14:21:40|575.85|573.45|575.85|573.45|575.85|573.45|575.85|573.45|0
1656598910000|2022-06-30 14:21:50|576.2|573.8|577.1|574.7|577.1|574.7|576.2|573.8|0
1656598920000|2022-06-30 14:22:00|576.74|574.34|576.38|573.98|577.1|574.7|576.2|573.8|0
1656598930000|2022-06-30 14:22:10|576.2|573.8|576.38|573.98|576.38|573.98|575.85|573.45|0
1656598940000|2022-06-30 14:22:20|576.74|574.34|576.2|573.8|576.74|574.34|575.94|573.54|0
1656598950000|2022-06-30 14:22:30|576.02|573.62|576.12|573.72|576.12|573.72|576.02|573.62|0
1656598960000|2022-06-30 14:22:40|575.4|573|575.49|573.09|575.67|573.27|575.4|573|0
1656598970000|2022-06-30 14:22:50|576.02|573.62|574.95|572.55|576.38|573.98|574.95|572.55|0
1656598980000|2022-06-30 14:23:00|575.31|572.91|576.2|573.8|576.2|573.8|574.95|572.55|0
1656598990000|2022-06-30 14:23:10|576.02|573.62|575.85|573.45|576.2|573.8|575.85|573.45|0
1656599000000|2022-06-30 14:23:20|575.67|573.27|575.49|573.09|575.67|573.27|575.49|573.09|0
1656599010000|2022-06-30 14:23:30|575.67|573.27|574.42|572.02|575.85|573.45|574.42|572.02|0
1656599020000|2022-06-30 14:23:40|574.6|572.2|573.35|570.95|574.6|572.2|573.35|570.95|0
1656599030000|2022-06-30 14:23:50|573.17|570.77|574.06|571.66|574.06|571.66|573.17|570.77|0
1656599040000|2022-06-30 14:24:00|574.42|572.02|573.71|571.31|574.42|572.02|573.71|571.31|0
1656599050000|2022-06-30 14:24:10|573.89|571.49|574.24|571.84|574.24|571.84|573.89|571.49|0
1656599060000|2022-06-30 14:24:20|574.06|571.66|574.78|572.38|575.13|572.73|574.06|571.66|0
1656599070000|2022-06-30 14:24:30|574.6|572.2|574.78|572.38|574.78|572.38|574.6|572.2|0
1656599080000|2022-06-30 14:24:40|574.42|572.02|574.42|572.02|574.42|572.02|574.06|571.66|0
1656599090000|2022-06-30 14:24:50|574.06|571.66|573.88|571.48|574.06|571.66|573.71|571.31|0
1656599100000|2022-06-30 14:25:00|574.6|572.2|573.71|571.31|574.6|572.2|573.71|571.31|0
1656599110000|2022-06-30 14:25:10|573.35|570.95|573.17|570.77|573.71|571.31|573.17|570.77|0
1656599120000|2022-06-30 14:25:20|573.35|570.95|573.35|570.95|573.35|570.95|572.28|569.88|0
1656599130000|2022-06-30 14:25:30|572.11|569.71|571.75|569.35|572.11|569.71|571.75|569.35|0
1656599140000|2022-06-30 14:25:40|571.57|569.17|572.02|569.62|572.02|569.62|571.57|569.17|0
1656599150000|2022-06-30 14:25:50|572.11|569.71|572.99|570.59|573.17|570.77|572.11|569.71|0
1656599160000|2022-06-30 14:26:00|572.64|570.24|572.46|570.06|572.82|570.42|572.46|570.06|0
1656599170000|2022-06-30 14:26:10|572.11|569.71|572.28|569.88|572.28|569.88|571.93|569.53|0
1656599180000|2022-06-30 14:26:20|572.11|569.71|571.93|569.53|572.11|569.71|571.93|569.53|0
1656599190000|2022-06-30 14:26:30|572.46|570.06|572.28|569.88|572.46|570.06|572.11|569.71|0
1656599200000|2022-06-30 14:26:40|573.35|570.95|573.09|570.69|573.35|570.95|573.09|570.69|0
1656599210000|2022-06-30 14:26:50|572.28|569.88|573.71|571.31|573.71|571.31|572.28|569.88|0
1656599220000|2022-06-30 14:27:00|574.24|571.84|574.95|572.55|574.95|572.55|574.24|571.84|0
1656599230000|2022-06-30 14:27:10|573.88|571.48|573.53|571.13|573.88|571.48|573.53|571.13|0
1656599240000|2022-06-30 14:27:20|573.17|570.77|572.46|570.06|573.17|570.77|572.46|570.06|0
1656599250000|2022-06-30 14:27:30|572.82|570.42|572.99|570.59|573.17|570.77|572.82|570.42|0
1656599260000|2022-06-30 14:27:40|573.35|570.95|573.35|570.95|573.35|570.95|573.17|570.77|0
1656599270000|2022-06-30 14:27:50|574.24|571.84|574.42|572.02|574.42|572.02|574.24|571.84|0
1656599280000|2022-06-30 14:28:00|574.6|572.2|575.49|573.09|575.49|573.09|574.6|572.2|0
1656599290000|2022-06-30 14:28:10|574.77|572.37|574.24|571.84|574.77|572.37|574.06|571.66|0
1656599300000|2022-06-30 14:28:20|574.06|571.66|573.88|571.48|574.06|571.66|573.88|571.48|0
1656599310000|2022-06-30 14:28:30|574.24|571.84|574.6|572.2|574.77|572.37|574.24|571.84|0
1656599320000|2022-06-30 14:28:40|574.77|572.37|575.13|572.73|575.13|572.73|574.6|572.2|0
1656599330000|2022-06-30 14:28:50|574.77|572.37|574.77|572.37|574.95|572.55|574.6|572.2|0
1656599340000|2022-06-30 14:29:00|575.13|572.73|573.88|571.48|575.13|572.73|573.88|571.48|0
1656599350000|2022-06-30 14:29:10|574.06|571.66|574.06|571.66|574.24|571.84|574.06|571.66|0
1656599360000|2022-06-30 14:29:20|574.6|572.2|574.06|571.66|574.6|572.2|574.06|571.66|0
1656599370000|2022-06-30 14:29:30|574.42|572.02|574.42|572.02|574.6|572.2|574.24|571.84|0
1656599380000|2022-06-30 14:29:40|574.24|571.84|573.71|571.31|574.24|571.84|573.71|571.31|0
1656599390000|2022-06-30 14:29:50|573.17|570.77|573.71|571.31|573.71|571.31|573.17|570.77|0
1656599400000|2022-06-30 14:30:00|573.53|571.13|575.31|572.91|575.31|572.91|573.53|571.13|0
1656599410000|2022-06-30 14:30:10|574.77|572.37|573.17|570.77|574.77|572.37|573.17|570.77|0
1656599420000|2022-06-30 14:30:20|573.35|570.95|573.88|571.48|573.88|571.48|573.35|570.95|0
1656599430000|2022-06-30 14:30:30|572.64|570.24|570.68|568.28|572.64|570.24|570.68|568.28|0
1656599440000|2022-06-30 14:30:40|570.15|567.75|571.04|568.64|571.04|568.64|570.15|567.75|0
1656599450000|2022-06-30 14:30:50|571.22|568.82|569.44|567.04|571.22|568.82|569.09|566.69|0
1656599460000|2022-06-30 14:31:00|570.51|568.11|570.15|567.75|570.51|568.11|570.15|567.75|0
1656599470000|2022-06-30 14:31:10|569.44|567.04|569.44|567.04|569.44|567.04|568.91|566.51|0
1656599480000|2022-06-30 14:31:20|569.62|567.22|568.91|566.51|569.62|567.22|568.91|566.51|0
1656599490000|2022-06-30 14:31:30|569.09|566.69|568.91|566.51|569.09|566.69|568.91|566.51|0
1656599500000|2022-06-30 14:31:40|569.26|566.86|569|566.6|569.8|567.4|568.91|566.51|0
1656599510000|2022-06-30 14:31:50|569.44|567.04|569.62|567.22|569.97|567.57|569.44|567.04|0
1656599520000|2022-06-30 14:32:00|570.86|568.46|570.68|568.28|570.86|568.46|570.15|567.75|0
1656599530000|2022-06-30 14:32:10|571.04|568.64|571.57|569.17|571.57|569.17|571.04|568.64|0
1656599540000|2022-06-30 14:32:20|570.86|568.46|568.38|565.98|571.04|568.64|568.38|565.98|0
1656599550000|2022-06-30 14:32:30|569.09|566.69|567.49|565.09|569.09|566.69|567.49|565.09|0
1656599560000|2022-06-30 14:32:40|567.32|564.92|567.32|564.92|567.49|565.09|567.32|564.92|0
1656599570000|2022-06-30 14:32:50|567.85|565.45|568.2|565.8|568.2|565.8|567.85|565.45|0
1656599580000|2022-06-30 14:33:00|567.49|565.09|567.32|564.92|567.67|565.27|567.32|564.92|0
1656599590000|2022-06-30 14:33:10|567.14|564.74|565.72|563.32|567.14|564.74|565.72|563.32|0
1656599610000|2022-06-30 14:33:30|564.14|561.74|564.31|561.91|564.31|561.91|564.14|561.74|0
1656599620000|2022-06-30 14:33:40|564.49|562.09|563.78|561.38|564.49|562.09|563.25|560.85|0
1656599630000|2022-06-30 14:33:50|563.61|561.21|563.96|561.56|563.96|561.56|563.43|561.03|0
1656599640000|2022-06-30 14:34:00|564.23|561.83|562.73|560.33|564.23|561.83|562.73|560.33|0
1656599650000|2022-06-30 14:34:10|562.9|560.5|564.49|562.09|564.49|562.09|562.9|560.5|0
1656599660000|2022-06-30 14:34:20|564.66|562.26|564.49|562.09|564.66|562.26|564.31|561.91|0
1656599670000|2022-06-30 14:34:30|564.14|561.74|564.49|562.09|564.49|562.09|563.96|561.56|0
1656599680000|2022-06-30 14:34:40|563.78|561.38|564.31|561.91|564.31|561.91|563.78|561.38|0
1656599690000|2022-06-30 14:34:50|563.43|561.03|563.08|560.68|563.43|561.03|563.08|560.68|0
1656599700000|2022-06-30 14:35:00|563.43|561.03|563.61|561.21|563.61|561.21|563.43|561.03|0
1656599710000|2022-06-30 14:35:10|564.31|561.91|563.25|560.85|564.31|561.91|563.25|560.85|0
1656599720000|2022-06-30 14:35:20|563.78|561.38|563.78|561.38|563.78|561.38|563.08|560.68|0
1656599730000|2022-06-30 14:35:30|563.25|560.85|563.43|561.03|563.43|561.03|563.25|560.85|0
1656599740000|2022-06-30 14:35:40|563.96|561.56|564.14|561.74|564.14|561.74|563.96|561.56|0
1656599750000|2022-06-30 14:35:50|564.31|561.91|564.05|561.65|564.49|562.09|564.05|561.65|0
1656599760000|2022-06-30 14:36:00|565.37|562.97|565.02|562.62|565.37|562.97|564.84|562.44|0
1656599770000|2022-06-30 14:36:10|565.55|563.15|564.93|562.53|565.55|563.15|564.93|562.53|0
1656599780000|2022-06-30 14:36:20|565.02|562.62|565.72|563.32|565.72|563.32|565.02|562.62|0
1656599790000|2022-06-30 14:36:30|566.25|563.85|566.25|563.85|566.43|564.03|566.25|563.85|0
1656599800000|2022-06-30 14:36:40|566.43|564.03|565.55|563.15|566.43|564.03|565.55|563.15|0
1656599810000|2022-06-30 14:36:50|565.9|563.5|565.19|562.79|565.9|563.5|565.19|562.79|0
1656599820000|2022-06-30 14:37:00|565.72|563.32|566.43|564.03|566.43|564.03|565.72|563.32|0
1656599830000|2022-06-30 14:37:10|566.08|563.68|565.9|563.5|566.08|563.68|565.72|563.32|0
1656599840000|2022-06-30 14:37:20|565.37|562.97|566.25|563.85|566.25|563.85|565.37|562.97|0
1656599850000|2022-06-30 14:37:30|566.08|563.68|565.9|563.5|566.08|563.68|565.55|563.15|0
1656599860000|2022-06-30 14:37:40|565.99|563.59|565.19|562.79|565.99|563.59|565.19|562.79|0
1656599870000|2022-06-30 14:37:50|564.66|562.26|564.76|562.36|564.84|562.44|564.13|561.73|0
1656599880000|2022-06-30 14:38:00|564.84|562.44|565.9|563.5|565.9|563.5|564.84|562.44|0
1656599890000|2022-06-30 14:38:10|565.72|563.32|565.02|562.62|565.72|563.32|565.02|562.62|0
1656599900000|2022-06-30 14:38:20|565.19|562.79|564.66|562.26|565.19|562.79|564.49|562.09|0
1656599910000|2022-06-30 14:38:30|564.76|562.36|565.02|562.62|565.02|562.62|564.31|561.91|0
1656599920000|2022-06-30 14:38:40|565.19|562.79|565.19|562.79|565.19|562.79|564.58|562.18|0
1656599930000|2022-06-30 14:38:50|565.37|562.97|567.67|565.27|567.67|565.27|565.37|562.97|0
1656599940000|2022-06-30 14:39:00|567.49|565.09|567.84|565.44|567.84|565.44|567.49|565.09|0
1656599950000|2022-06-30 14:39:10|567.31|564.91|567.14|564.74|567.49|565.09|567.14|564.74|0
1656599960000|2022-06-30 14:39:20|567.31|564.91|567.49|565.09|567.49|565.09|567.31|564.91|0
1656599970000|2022-06-30 14:39:30|567.67|565.27|567.31|564.91|567.67|565.27|567.31|564.91|0
1656599980000|2022-06-30 14:39:40|566.96|564.56|567.49|565.09|567.49|565.09|566.96|564.56|0
1656599990000|2022-06-30 14:39:50|567.67|565.27|568.91|566.51|568.91|566.51|567.67|565.27|0
1656600000000|2022-06-30 14:40:00|569.62|567.22|569.62|567.22|569.62|567.22|569.26|566.86|0
1656600010000|2022-06-30 14:40:10|569.79|567.39|569.44|567.04|569.89|567.49|569.44|567.04|0
1656600020000|2022-06-30 14:40:20|569.97|567.57|569.44|567.04|570.15|567.75|569.44|567.04|0
1656600030000|2022-06-30 14:40:30|568.91|566.51|568.55|566.15|568.91|566.51|568.55|566.15|0
1656600040000|2022-06-30 14:40:40|568.73|566.33|569.62|567.22|569.97|567.57|568.73|566.33|0
1656600050000|2022-06-30 14:40:50|569.08|566.68|568.55|566.15|569.26|566.86|568.55|566.15|0
1656600060000|2022-06-30 14:41:00|568.2|565.8|568.91|566.51|569.08|566.68|568.2|565.8|0
1656600070000|2022-06-30 14:41:10|569.08|566.68|568.64|566.24|569.08|566.68|568.64|566.24|0
1656600080000|2022-06-30 14:41:20|568.55|566.15|568.55|566.15|568.55|566.15|568.37|565.97|0
1656600090000|2022-06-30 14:41:30|568.29|565.89|568.55|566.15|568.55|566.15|568.29|565.89|0
1656600100000|2022-06-30 14:41:40|569.26|566.86|569.62|567.22|569.62|567.22|569.26|566.86|0
1656600110000|2022-06-30 14:41:50|569.79|567.39|569.79|567.39|569.79|567.39|569.26|566.86|0
1656600120000|2022-06-30 14:42:00|569.97|567.57|570.68|568.28|570.68|568.28|569.97|567.57|0
1656600130000|2022-06-30 14:42:10|570.32|567.92|570.06|567.66|570.5|568.1|570.06|567.66|0
1656600140000|2022-06-30 14:42:20|570.5|568.1|569.97|567.57|570.5|568.1|569.97|567.57|0
1656600150000|2022-06-30 14:42:30|570.68|568.28|570.5|568.1|570.68|568.28|569.97|567.57|0
1656600160000|2022-06-30 14:42:40|570.68|568.28|570.59|568.19|570.68|568.28|570.5|568.1|0
1656600170000|2022-06-30 14:42:50|570.5|568.1|570.86|568.46|571.03|568.63|570.5|568.1|0
1656600180000|2022-06-30 14:43:00|571.39|568.99|569.97|567.57|571.39|568.99|569.97|567.57|0
1656600190000|2022-06-30 14:43:10|569.71|567.31|569.79|567.39|570.32|567.92|569.71|567.31|0
1656600200000|2022-06-30 14:43:20|569.61|567.21|569.97|567.57|569.97|567.57|569.44|567.04|0
1656600210000|2022-06-30 14:43:30|569.71|567.31|569.97|567.57|570.15|567.75|569.71|567.31|0
1656600220000|2022-06-30 14:43:40|570.32|567.92|570.06|567.66|570.68|568.28|570.06|567.66|0
1656600230000|2022-06-30 14:43:50|570.32|567.92|570.5|568.1|570.68|568.28|570.32|567.92|0
1656600240000|2022-06-30 14:44:00|571.03|568.63|570.86|568.46|571.03|568.63|570.5|568.1|0
1656600250000|2022-06-30 14:44:10|570.5|568.1|569.97|567.57|570.5|568.1|569.79|567.39|0
1656600260000|2022-06-30 14:44:20|569.08|566.68|569.08|566.68|569.08|566.68|568.91|566.51|0
1656600270000|2022-06-30 14:44:30|568.73|566.33|570.32|567.92|570.32|567.92|568.73|566.33|0
1656600280000|2022-06-30 14:44:40|570.5|568.1|570.86|568.46|570.86|568.46|570.5|568.1|0
1656600290000|2022-06-30 14:44:50|570.77|568.37|571.66|569.26|571.66|569.26|570.77|568.37|0
1656600300000|2022-06-30 14:45:00|571.74|569.34|571.39|568.99|571.74|569.34|571.21|568.81|0
1656600310000|2022-06-30 14:45:10|571.21|568.81|571.21|568.81|571.21|568.81|570.86|568.46|0
1656600320000|2022-06-30 14:45:20|570.5|568.1|569.97|567.57|570.59|568.19|569.97|567.57|0
1656600330000|2022-06-30 14:45:30|569.88|567.48|570.15|567.75|570.15|567.75|569.79|567.39|0
1656600340000|2022-06-30 14:45:40|570.32|567.92|569.44|567.04|570.32|567.92|569.44|567.04|0
1656600350000|2022-06-30 14:45:50|569.26|566.86|570.32|567.92|570.32|567.92|569.26|566.86|0
1656600360000|2022-06-30 14:46:00|569.97|567.57|570.32|567.92|570.32|567.92|569.97|567.57|0
1656600370000|2022-06-30 14:46:10|569.88|567.48|568.41|566.01|569.88|567.48|567.87|565.47|0
1656600380000|2022-06-30 14:46:20|568.23|565.83|568.05|565.65|568.23|565.83|568.05|565.65|0
1656600390000|2022-06-30 14:46:30|567.69|565.29|568.23|565.83|568.23|565.83|567.69|565.29|0
1656600400000|2022-06-30 14:46:40|568.41|566.01|568.94|566.54|568.94|566.54|568.23|565.83|0
1656600410000|2022-06-30 14:46:50|569.12|566.72|568.41|566.01|569.12|566.72|568.41|566.01|0
1656600420000|2022-06-30 14:47:00|567.87|565.47|567.69|565.29|567.87|565.47|567.69|565.29|0
1656600430000|2022-06-30 14:47:10|567.34|564.94|566.98|564.58|567.34|564.94|566.98|564.58|0
1656600440000|2022-06-30 14:47:20|566.8|564.4|567.69|565.29|567.69|565.29|566.45|564.05|0
1656600450000|2022-06-30 14:47:30|567.87|565.47|567.16|564.76|568.05|565.65|567.16|564.76|0
1656600460000|2022-06-30 14:47:40|566.98|564.58|567.69|565.29|567.69|565.29|566.98|564.58|0
1656600470000|2022-06-30 14:47:50|567.87|565.47|566.98|564.58|567.87|565.47|566.98|564.58|0
1656600480000|2022-06-30 14:48:00|567.16|564.76|566.63|564.23|567.16|564.76|566.63|564.23|0
1656600490000|2022-06-30 14:48:10|566.45|564.05|565.91|563.51|566.45|564.05|565.74|563.34|0
1656600500000|2022-06-30 14:48:20|565.74|563.34|568.05|565.65|568.05|565.65|565.74|563.34|0
1656600510000|2022-06-30 14:48:30|567.87|565.47|567.69|565.29|568.23|565.83|567.69|565.29|0
1656600520000|2022-06-30 14:48:40|568.05|565.65|568.76|566.36|568.76|566.36|568.05|565.65|0
1656600530000|2022-06-30 14:48:50|569.12|566.72|569.65|567.25|569.65|567.25|569.12|566.72|0
1656600540000|2022-06-30 14:49:00|569.12|566.72|568.94|566.54|569.47|567.07|568.94|566.54|0
1656600550000|2022-06-30 14:49:10|568.76|566.36|568.23|565.83|568.76|566.36|568.23|565.83|0
1656600560000|2022-06-30 14:49:20|568.05|565.65|567.51|565.11|568.05|565.65|567.34|564.94|0
1656600570000|2022-06-30 14:49:30|567.43|565.03|566.8|564.4|567.43|565.03|566.45|564.05|0
1656600580000|2022-06-30 14:49:40|566.63|564.23|566.45|564.05|566.63|564.23|566.27|563.87|0
1656600590000|2022-06-30 14:49:50|566.27|563.87|566.45|564.05|566.45|564.05|566.27|563.87|0
1656600600000|2022-06-30 14:50:00|566.27|563.87|566.63|564.23|566.63|564.23|566.27|563.87|0
1656600610000|2022-06-30 14:50:10|566.27|563.87|566.45|564.05|566.45|564.05|565.91|563.51|0
1656600620000|2022-06-30 14:50:20|565.2|562.8|565.38|562.98|565.56|563.16|565.03|562.63|0
1656600630000|2022-06-30 14:50:30|565.56|563.16|566.09|563.69|566.27|563.87|565.56|563.16|0
1656600640000|2022-06-30 14:50:40|565.91|563.51|565.74|563.34|566.27|563.87|565.74|563.34|0
1656600650000|2022-06-30 14:50:50|565.38|562.98|565.91|563.51|565.91|563.51|564.49|562.09|0
1656600660000|2022-06-30 14:51:00|565.56|563.16|566.8|564.4|566.8|564.4|565.56|563.16|0
1656600670000|2022-06-30 14:51:10|565.91|563.51|565.03|562.63|565.91|563.51|565.03|562.63|0
1656600680000|2022-06-30 14:51:20|564.32|561.92|564.14|561.74|564.49|562.09|564.14|561.74|0
1656600690000|2022-06-30 14:51:30|564.23|561.83|565.03|562.63|565.2|562.8|564.23|561.83|0
1656600700000|2022-06-30 14:51:40|564.49|562.09|563.61|561.21|564.49|562.09|563.61|561.21|0
1656600710000|2022-06-30 14:51:50|563.78|561.38|563.96|561.56|564.14|561.74|563.78|561.38|0
1656600720000|2022-06-30 14:52:00|562.72|560.32|562.9|560.5|562.9|560.5|562.72|560.32|0
1656600730000|2022-06-30 14:52:10|562.54|560.14|563.43|561.03|563.43|561.03|562.54|560.14|0
1656600740000|2022-06-30 14:52:20|563.61|561.21|562.54|560.14|563.61|561.21|562.54|560.14|0
1656600750000|2022-06-30 14:52:30|563.65|561.25|562.94|560.54|563.65|561.25|562.59|560.19|0
1656600760000|2022-06-30 14:52:40|563.29|560.89|563.65|561.25|563.65|561.25|563.29|560.89|0
1656600770000|2022-06-30 14:52:50|563.29|560.89|563.82|561.42|564|561.6|563.29|560.89|0
1656600780000|2022-06-30 14:53:00|564|561.6|564|561.6|564|561.6|564|561.6|0
1656600790000|2022-06-30 14:53:10|563.82|561.42|562.76|560.36|563.82|561.42|562.76|560.36|0
1656600800000|2022-06-30 14:53:20|561.88|559.48|560.29|557.89|561.88|559.48|560.29|557.89|0
1656600820000|2022-06-30 14:53:40|559.76|557.36|559.59|557.19|559.94|557.54|559.59|557.19|0
1656600830000|2022-06-30 14:53:50|559.76|557.36|559.94|557.54|559.94|557.54|559.06|556.66|0
1656600840000|2022-06-30 14:54:00|559.76|557.36|561.06|558.66|561.06|558.66|559.06|556.66|0
1656600850000|2022-06-30 14:54:10|559.2|556.8|559.37|556.97|559.37|556.97|559.2|556.8|0
1656600860000|2022-06-30 14:54:20|559.55|557.15|559.55|557.15|559.73|557.33|559.55|557.15|0
1656600870000|2022-06-30 14:54:30|559.73|557.33|559.55|557.15|559.73|557.33|559.55|557.15|0
1656600880000|2022-06-30 14:54:40|559.73|557.33|560.25|557.85|560.25|557.85|559.73|557.33|0
1656600890000|2022-06-30 14:54:50|560.08|557.68|559.73|557.33|560.08|557.68|559.37|556.97|0
1656600900000|2022-06-30 14:55:00|559.55|557.15|559.9|557.5|559.9|557.5|559.55|557.15|0
1656600910000|2022-06-30 14:55:10|560.25|557.85|559.2|556.8|560.43|558.03|559.2|556.8|0
1656600920000|2022-06-30 14:55:20|558.84|556.44|559.37|556.97|559.55|557.15|558.84|556.44|0
1656600930000|2022-06-30 14:55:30|559.72|557.32|559.2|556.8|559.72|557.32|559.2|556.8|0
1656600940000|2022-06-30 14:55:40|558.67|556.27|558.49|556.09|558.84|556.44|558.49|556.09|0
1656600950000|2022-06-30 14:55:50|558.67|556.27|558.67|556.27|558.67|556.27|558.49|556.09|0
1656600960000|2022-06-30 14:56:00|559.02|556.62|558.67|556.27|559.02|556.62|558.67|556.27|0
1656600970000|2022-06-30 14:56:10|558.49|556.09|559.55|557.15|559.55|557.15|558.31|555.91|0
1656600980000|2022-06-30 14:56:20|559.72|557.32|559.37|556.97|559.9|557.5|559.37|556.97|0
1656600990000|2022-06-30 14:56:30|559.2|556.8|558.93|556.53|559.2|556.8|558.93|556.53|0
1656601000000|2022-06-30 14:56:40|558.84|556.44|558.49|556.09|558.84|556.44|558.49|556.09|0
1656601010000|2022-06-30 14:56:50|558.84|556.44|559.02|556.62|559.2|556.8|558.67|556.27|0
1656601020000|2022-06-30 14:57:00|558.67|556.27|558.49|556.09|558.67|556.27|558.49|556.09|0
1656601030000|2022-06-30 14:57:10|558.67|556.27|558.84|556.44|559.02|556.62|558.67|556.27|0
1656601040000|2022-06-30 14:57:20|558.67|556.27|559.55|557.15|559.55|557.15|558.67|556.27|0
1656601050000|2022-06-30 14:57:30|559.37|556.97|559.19|556.79|559.37|556.97|559.02|556.62|0
1656601060000|2022-06-30 14:57:40|559.37|556.97|559.02|556.62|559.37|556.97|559.02|556.62|0
1656601070000|2022-06-30 14:57:50|558.93|556.53|558.67|556.27|559.02|556.62|558.67|556.27|0
1656601080000|2022-06-30 14:58:00|558.31|555.91|556.55|554.15|558.31|555.91|556.55|554.15|0
1656601090000|2022-06-30 14:58:10|556.9|554.5|556.9|554.5|556.9|554.5|556.55|554.15|0
1656601100000|2022-06-30 14:58:20|556.55|554.15|555.85|553.45|556.55|554.15|555.85|553.45|0
1656601110000|2022-06-30 14:58:30|556.38|553.98|556.2|553.8|556.38|553.98|555.85|553.45|0
1656601120000|2022-06-30 14:58:40|555.67|553.27|556.2|553.8|556.2|553.8|555.5|553.1|0
1656601130000|2022-06-30 14:58:50|556.38|553.98|556.2|553.8|556.38|553.98|556.02|553.62|0
1656601140000|2022-06-30 14:59:00|556.38|553.98|555.5|553.1|556.38|553.98|555.5|553.1|0
1656601150000|2022-06-30 14:59:10|555.67|553.27|554.62|552.22|555.67|553.27|554.62|552.22|0
1656601160000|2022-06-30 14:59:20|554.8|552.4|555.15|552.75|555.15|552.75|554.8|552.4|0
1656601170000|2022-06-30 14:59:30|555.32|552.92|555.32|552.92|555.32|552.92|554.97|552.57|0
1656601180000|2022-06-30 14:59:40|555.15|552.75|555.85|553.45|555.85|553.45|555.15|552.75|0
1656601190000|2022-06-30 14:59:50|555.67|553.27|555.5|553.1|556.2|553.8|555.5|553.1|0
1656601200000|2022-06-30 15:00:00|555.67|553.27|555.85|553.45|556.02|553.62|555.67|553.27|0
1656601210000|2022-06-30 15:00:10|556.38|553.98|555.67|553.27|556.38|553.98|555.67|553.27|0
1656601220000|2022-06-30 15:00:20|555.5|553.1|556.55|554.15|556.55|554.15|555.5|553.1|0
1656601230000|2022-06-30 15:00:30|556.73|554.33|556.9|554.5|556.9|554.5|556.55|554.15|0
1656601240000|2022-06-30 15:00:40|557.08|554.68|557.43|555.03|557.43|555.03|557.08|554.68|0
1656601250000|2022-06-30 15:00:50|557.26|554.86|556.9|554.5|557.26|554.86|556.9|554.5|0
1656601260000|2022-06-30 15:01:00|557.43|555.03|558.84|556.44|558.84|556.44|556.9|554.5|0
1656601270000|2022-06-30 15:01:10|558.49|556.09|558.49|556.09|558.49|556.09|558.14|555.74|0
1656601280000|2022-06-30 15:01:20|558.66|556.26|558.66|556.26|559.02|556.62|558.66|556.26|0
1656601290000|2022-06-30 15:01:30|558.84|556.44|559.19|556.79|559.19|556.79|558.31|555.91|0
1656601300000|2022-06-30 15:01:40|558.84|556.44|558.84|556.44|559.02|556.62|558.66|556.26|0
1656601310000|2022-06-30 15:01:50|559.02|556.62|559.55|557.15|559.55|557.15|559.02|556.62|0
1656601320000|2022-06-30 15:02:00|559.72|557.32|559.72|557.32|559.72|557.32|559.55|557.15|0
1656601330000|2022-06-30 15:02:10|559.55|557.15|559.55|557.15|559.72|557.32|559.19|556.79|0
1656601340000|2022-06-30 15:02:20|559.19|556.79|559.02|556.62|559.19|556.79|558.84|556.44|0
1656601350000|2022-06-30 15:02:30|558.84|556.44|559.19|556.79|559.19|556.79|558.84|556.44|0
1656601360000|2022-06-30 15:02:40|559.02|556.62|559.19|556.79|559.19|556.79|558.84|556.44|0
1656601370000|2022-06-30 15:02:50|558.84|556.44|559.19|556.79|559.19|556.79|558.84|556.44|0
1656601380000|2022-06-30 15:03:00|558.84|556.44|559.55|557.15|559.72|557.32|558.84|556.44|0
1656601390000|2022-06-30 15:03:10|559.72|557.32|559.19|556.79|559.72|557.32|559.19|556.79|0
1656601400000|2022-06-30 15:03:20|559.02|556.62|558.66|556.26|559.02|556.62|558.49|556.09|0
1656601410000|2022-06-30 15:03:30|559.72|557.32|559.72|557.32|559.72|557.32|559.55|557.15|0
1656601420000|2022-06-30 15:03:40|560.43|558.03|560.96|558.56|560.96|558.56|560.25|557.85|0
1656601430000|2022-06-30 15:03:50|560.43|558.03|560.61|558.21|560.78|558.38|560.43|558.03|0
1656601440000|2022-06-30 15:04:00|561.14|558.74|561.31|558.91|561.67|559.27|561.14|558.74|0
1656601450000|2022-06-30 15:04:10|561.49|559.09|560.96|558.56|561.67|559.27|560.96|558.56|0
1656601460000|2022-06-30 15:04:20|560.6|558.2|560.43|558.03|560.96|558.56|560.25|557.85|0
1656601470000|2022-06-30 15:04:30|560.25|557.85|560.08|557.68|560.43|558.03|559.9|557.5|0
1656601480000|2022-06-30 15:04:40|560.43|558.03|560.43|558.03|560.6|558.2|560.43|558.03|0
1656601490000|2022-06-30 15:04:50|560.6|558.2|560.43|558.03|560.6|558.2|560.25|557.85|0
1656601500000|2022-06-30 15:05:00|559.72|557.32|559.72|557.32|559.72|557.32|559.37|556.97|0
1656601510000|2022-06-30 15:05:10|559.37|556.97|559.02|556.62|559.55|557.15|559.02|556.62|0
1656601520000|2022-06-30 15:05:20|558.84|556.44|558.93|556.53|558.93|556.53|558.49|556.09|0
1656601530000|2022-06-30 15:05:30|558.49|556.09|557.61|555.21|558.66|556.26|557.61|555.21|0
1656601540000|2022-06-30 15:05:40|557.96|555.56|557.96|555.56|558.13|555.73|557.78|555.38|0
1656601550000|2022-06-30 15:05:50|557.43|555.03|558.66|556.26|558.66|556.26|557.43|555.03|0
1656601560000|2022-06-30 15:06:00|558.31|555.91|558.13|555.73|558.31|555.91|558.13|555.73|0
1656601570000|2022-06-30 15:06:10|558.23|555.83|557.96|555.56|558.23|555.83|557.78|555.38|0
1656601580000|2022-06-30 15:06:20|558.13|555.73|558.49|556.09|558.66|556.26|558.13|555.73|0
1656601590000|2022-06-30 15:06:30|558.66|556.26|559.19|556.79|559.19|556.79|558.66|556.26|0
1656601600000|2022-06-30 15:06:40|559.55|557.15|558.49|556.09|559.55|557.15|558.49|556.09|0
1656601610000|2022-06-30 15:06:50|558.31|555.91|558.13|555.73|558.31|555.91|557.96|555.56|0
1656601620000|2022-06-30 15:07:00|558.66|556.26|558.31|555.91|558.66|556.26|558.13|555.73|0
1656601630000|2022-06-30 15:07:10|558.49|556.09|557.96|555.56|558.66|556.26|557.96|555.56|0
1656601640000|2022-06-30 15:07:20|557.78|555.38|557.78|555.38|557.78|555.38|557.61|555.21|0
1656601650000|2022-06-30 15:07:30|558.31|555.91|557.61|555.21|558.31|555.91|557.61|555.21|0
1656601660000|2022-06-30 15:07:40|557.78|555.38|557.61|555.21|557.78|555.38|557.61|555.21|0
1656601670000|2022-06-30 15:07:50|557.25|554.85|557.25|554.85|557.25|554.85|557.08|554.68|0
1656601680000|2022-06-30 15:08:00|557.08|554.68|557.34|554.94|557.35|554.95|557.08|554.68|0
1656601690000|2022-06-30 15:08:10|558.27|555.87|556.7|554.3|558.27|555.87|556.7|554.3|0
1656601700000|2022-06-30 15:08:20|556.17|553.77|555.99|553.59|556.17|553.77|555.82|553.42|0
1656601710000|2022-06-30 15:08:30|556.34|553.94|555.99|553.59|556.34|553.94|555.82|553.42|0
1656601720000|2022-06-30 15:08:40|555.82|553.42|557.03|554.63|557.11|554.71|555.82|553.42|0
1656601730000|2022-06-30 15:08:50|556.94|554.54|557.29|554.89|557.29|554.89|556.94|554.54|0
1656601740000|2022-06-30 15:09:00|556.94|554.54|555.19|552.79|556.94|554.54|555.19|552.79|0
1656601750000|2022-06-30 15:09:10|555.02|552.62|555.02|552.62|555.02|552.62|555.02|552.62|0
1656601760000|2022-06-30 15:09:20|554.49|552.09|554.32|551.92|554.49|552.09|554.14|551.74|0
1656601770000|2022-06-30 15:09:30|554.49|552.09|554.84|552.44|554.84|552.44|554.32|551.92|0
1656601780000|2022-06-30 15:09:40|554.49|552.09|554.84|552.44|554.84|552.44|554.49|552.09|0
1656601790000|2022-06-30 15:09:50|554.76|552.36|554.84|552.44|554.84|552.44|554.67|552.27|0
1656601800000|2022-06-30 15:10:00|554.49|552.09|554.32|551.92|554.67|552.27|554.32|551.92|0
1656601810000|2022-06-30 15:10:10|554.06|551.66|554.14|551.74|554.14|551.74|553.97|551.57|0
1656601820000|2022-06-30 15:10:20|554.32|551.92|553.79|551.39|554.32|551.92|553.79|551.39|0
1656601830000|2022-06-30 15:10:30|553.97|551.57|553.79|551.39|553.97|551.57|553.79|551.39|0
1656601840000|2022-06-30 15:10:40|553.97|551.57|553.97|551.57|554.14|551.74|553.97|551.57|0
1656601850000|2022-06-30 15:10:50|553.79|551.39|554.14|551.74|554.14|551.74|553.79|551.39|0
1656601860000|2022-06-30 15:11:00|555.19|552.79|555.71|553.31|555.71|553.31|555.19|552.79|0
1656601870000|2022-06-30 15:11:10|555.54|553.14|555.89|553.49|556.06|553.66|555.54|553.14|0
1656601880000|2022-06-30 15:11:20|556.06|553.66|556.24|553.84|556.24|553.84|555.71|553.31|0
1656601890000|2022-06-30 15:11:30|556.06|553.66|557.38|554.98|557.38|554.98|556.06|553.66|0
1656601900000|2022-06-30 15:11:40|557.99|555.59|557.81|555.41|557.99|555.59|557.64|555.24|0
1656601910000|2022-06-30 15:11:50|557.99|555.59|557.29|554.89|557.99|555.59|557.29|554.89|0
1656601920000|2022-06-30 15:12:00|558.34|555.94|557.81|555.41|558.34|555.94|557.81|555.41|0
1656601930000|2022-06-30 15:12:10|557.99|555.59|556.94|554.54|557.99|555.59|556.94|554.54|0
1656601940000|2022-06-30 15:12:20|555.71|553.31|555.89|553.49|556.24|553.84|555.71|553.31|0
1656601950000|2022-06-30 15:12:30|555.71|553.31|556.24|553.84|556.24|553.84|555.54|553.14|0
1656601960000|2022-06-30 15:12:40|556.06|553.66|556.06|553.66|556.06|553.66|555.71|553.31|0
1656601970000|2022-06-30 15:12:50|556.24|553.84|556.59|554.19|556.59|554.19|556.24|553.84|0
1656601980000|2022-06-30 15:13:00|556.41|554.01|556.41|554.01|556.41|554.01|556.24|553.84|0
1656601990000|2022-06-30 15:13:10|556.24|553.84|555.89|553.49|556.41|554.01|555.89|553.49|0
1656602000000|2022-06-30 15:13:20|556.06|553.66|555.89|553.49|556.06|553.66|555.71|553.31|0
1656602010000|2022-06-30 15:13:30|556.06|553.66|556.59|554.19|556.59|554.19|556.06|553.66|0
1656602020000|2022-06-30 15:13:40|556.24|553.84|555.54|553.14|556.41|554.01|555.54|553.14|0
1656602030000|2022-06-30 15:13:50|555.71|553.31|555.36|552.96|555.71|553.31|555.01|552.61|0
1656602040000|2022-06-30 15:14:00|555.28|552.88|555.54|553.14|555.54|553.14|555.01|552.61|0
1656602050000|2022-06-30 15:14:10|555.71|553.31|555.89|553.49|556.06|553.66|555.71|553.31|0
1656602060000|2022-06-30 15:14:20|555.54|553.14|555.54|553.14|555.54|553.14|555.01|552.61|0
1656602070000|2022-06-30 15:14:30|555.8|553.4|555.89|553.49|556.06|553.66|555.8|553.4|0
1656602080000|2022-06-30 15:14:40|556.06|553.66|556.06|553.66|556.24|553.84|555.89|553.49|0
1656602090000|2022-06-30 15:14:50|556.41|554.01|556.94|554.54|556.94|554.54|556.41|554.01|0
1656602100000|2022-06-30 15:15:00|557.29|554.89|557.11|554.71|557.29|554.89|556.94|554.54|0
1656602110000|2022-06-30 15:15:10|556.59|554.19|556.24|553.84|556.59|554.19|556.24|553.84|0
1656602120000|2022-06-30 15:15:20|556.06|553.66|555.54|553.14|556.06|553.66|555.54|553.14|0
1656602130000|2022-06-30 15:15:30|555.36|552.96|555.19|552.79|555.36|552.96|555.19|552.79|0
1656602140000|2022-06-30 15:15:40|555.54|553.14|555.89|553.49|555.89|553.49|555.54|553.14|0
1656602150000|2022-06-30 15:15:50|555.36|552.96|555.19|552.79|555.36|552.96|555.19|552.79|0
1656602160000|2022-06-30 15:16:00|555.01|552.61|554.66|552.26|555.01|552.61|554.66|552.26|0
1656602170000|2022-06-30 15:16:10|555.19|552.79|554.84|552.44|555.19|552.79|554.49|552.09|0
1656602180000|2022-06-30 15:16:20|555.01|552.61|554.84|552.44|555.01|552.61|554.84|552.44|0
1656602190000|2022-06-30 15:16:30|555.54|553.14|555.89|553.49|556.06|553.66|555.54|553.14|0
1656602200000|2022-06-30 15:16:40|555.71|553.31|556.24|553.84|556.24|553.84|555.54|553.14|0
1656602210000|2022-06-30 15:16:50|555.98|553.58|555.89|553.49|555.98|553.58|555.89|553.49|0
1656602220000|2022-06-30 15:17:00|556.24|553.84|556.06|553.66|556.24|553.84|555.89|553.49|0
1656602230000|2022-06-30 15:17:10|555.89|553.49|555.19|552.79|555.89|553.49|555.01|552.61|0
1656602240000|2022-06-30 15:17:20|555.01|552.61|554.66|552.26|555.01|552.61|554.66|552.26|0
1656602250000|2022-06-30 15:17:30|554.32|551.92|553.44|551.04|554.32|551.92|553.44|551.04|0
1656602260000|2022-06-30 15:17:40|553.79|551.39|554.32|551.92|554.32|551.92|553.79|551.39|0
1656602270000|2022-06-30 15:17:50|554.49|552.09|554.84|552.44|555.01|552.61|554.49|552.09|0
1656602280000|2022-06-30 15:18:00|555.19|552.79|555.36|552.96|555.36|552.96|555.01|552.61|0
1656602290000|2022-06-30 15:18:10|554.84|552.44|555.01|552.61|555.01|552.61|554.84|552.44|0
1656602300000|2022-06-30 15:18:20|554.84|552.44|555.71|553.31|555.71|553.31|554.84|552.44|0
1656602310000|2022-06-30 15:18:30|555.89|553.49|554.59|552.19|555.89|553.49|554.59|552.19|0
1656602320000|2022-06-30 15:18:40|554.77|552.37|554.94|552.54|554.94|552.54|554.77|552.37|0
1656602330000|2022-06-30 15:18:50|555.29|552.89|555.29|552.89|555.47|553.07|554.94|552.54|0
1656602340000|2022-06-30 15:19:00|555.82|553.42|556.34|553.94|556.34|553.94|555.82|553.42|0
1656602350000|2022-06-30 15:19:10|555.99|553.59|555.47|553.07|555.99|553.59|555.47|553.07|0
1656602360000|2022-06-30 15:19:20|555.29|552.89|555.12|552.72|555.47|553.07|554.94|552.54|0
1656602370000|2022-06-30 15:19:30|555.29|552.89|555.11|552.71|555.99|553.59|555.11|552.71|0
1656602380000|2022-06-30 15:19:40|554.94|552.54|555.11|552.71|555.11|552.71|554.76|552.36|0
1656602390000|2022-06-30 15:19:50|554.76|552.36|554.94|552.54|555.29|552.89|554.76|552.36|0
1656602400000|2022-06-30 15:20:00|555.64|553.24|555.46|553.06|555.64|553.24|555.29|552.89|0
1656602410000|2022-06-30 15:20:10|554.94|552.54|553.54|551.14|554.94|552.54|553.54|551.14|0
1656602420000|2022-06-30 15:20:20|553.37|550.97|553.89|551.49|553.89|551.49|553.37|550.97|0
1656602430000|2022-06-30 15:20:30|553.54|551.14|553.19|550.79|553.54|551.14|553.19|550.79|0
1656602440000|2022-06-30 15:20:40|553.02|550.62|552.32|549.92|553.02|550.62|552.32|549.92|0
1656602460000|2022-06-30 15:21:00|551.97|549.57|553.72|551.32|553.72|551.32|551.97|549.57|0
1656602470000|2022-06-30 15:21:10|553.19|550.79|552.84|550.44|553.54|551.14|552.84|550.44|0
1656602480000|2022-06-30 15:21:20|553.37|550.97|553.81|551.41|553.81|551.41|553.37|550.97|0
1656602490000|2022-06-30 15:21:30|554.06|551.66|553.72|551.32|554.06|551.66|553.37|550.97|0
1656602500000|2022-06-30 15:21:40|553.54|551.14|554.24|551.84|554.24|551.84|553.54|551.14|0
1656602510000|2022-06-30 15:21:50|553.89|551.49|554.06|551.66|554.06|551.66|553.89|551.49|0
1656602520000|2022-06-30 15:22:00|554.24|551.84|553.72|551.32|554.41|552.01|553.72|551.32|0
1656602530000|2022-06-30 15:22:10|553.89|551.49|553.37|550.97|553.89|551.49|553.19|550.79|0
1656602540000|2022-06-30 15:22:20|552.84|550.44|551.97|549.57|552.84|550.44|551.97|549.57|0
1656602550000|2022-06-30 15:22:30|552.14|549.74|551.97|549.57|552.14|549.74|551.97|549.57|0
1656602560000|2022-06-30 15:22:40|552.14|549.74|552.14|549.74|552.14|549.74|551.97|549.57|0
1656602570000|2022-06-30 15:22:50|551.97|549.57|552.14|549.74|552.49|550.09|551.97|549.57|0
1656602580000|2022-06-30 15:23:00|551.97|549.57|550.75|548.35|552.14|549.74|550.57|548.17|0
1656602590000|2022-06-30 15:23:10|550.92|548.52|551.62|549.22|551.62|549.22|550.92|548.52|0
1656602600000|2022-06-30 15:23:20|550.92|548.52|551.27|548.87|551.62|549.22|550.92|548.52|0
1656602610000|2022-06-30 15:23:30|550.92|548.52|550.92|548.52|550.92|548.52|550.75|548.35|0
1656602620000|2022-06-30 15:23:40|551.45|549.05|550.23|547.83|551.45|549.05|550.23|547.83|0
1656602630000|2022-06-30 15:23:50|549.88|547.48|549.89|547.49|550.05|547.65|548.83|546.43|0
1656602640000|2022-06-30 15:24:00|550.24|547.84|549.11|546.71|550.24|547.84|548.76|546.36|0
1656602650000|2022-06-30 15:24:10|549.28|546.88|549.28|546.88|549.28|546.88|548.94|546.54|0
1656602660000|2022-06-30 15:24:20|549.46|547.06|549.28|546.88|549.46|547.06|549.28|546.88|0
1656602670000|2022-06-30 15:24:30|549.46|547.06|550.5|548.1|550.5|548.1|549.46|547.06|0
1656602680000|2022-06-30 15:24:40|550.33|547.93|550.33|547.93|550.33|547.93|549.98|547.58|0
1656602690000|2022-06-30 15:24:50|550.15|547.75|549.63|547.23|550.33|547.93|549.63|547.23|0
1656602700000|2022-06-30 15:25:00|550.15|547.75|549.98|547.58|550.15|547.75|549.81|547.41|0
1656602710000|2022-06-30 15:25:10|549.63|547.23|549.63|547.23|549.98|547.58|549.46|547.06|0
1656602720000|2022-06-30 15:25:20|549.46|547.06|549.28|546.88|549.46|547.06|548.93|546.53|0
1656602730000|2022-06-30 15:25:30|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1656602740000|2022-06-30 15:25:40|549.11|546.71|548.93|546.53|549.11|546.71|548.93|546.53|0
1656602750000|2022-06-30 15:25:50|549.28|546.88|548.76|546.36|549.28|546.88|548.76|546.36|0
1656602760000|2022-06-30 15:26:00|547.02|544.62|547.2|544.8|547.2|544.8|547.02|544.62|0
1656602770000|2022-06-30 15:26:10|547.02|544.62|547.02|544.62|547.2|544.8|547.02|544.62|0
1656602780000|2022-06-30 15:26:20|547.2|544.8|545.64|543.24|547.2|544.8|545.64|543.24|0
1656602790000|2022-06-30 15:26:30|545.81|543.41|545.64|543.24|545.81|543.41|545.64|543.24|0
1656602800000|2022-06-30 15:26:40|545.29|542.89|545.29|542.89|545.46|543.06|545.29|542.89|0
1656602810000|2022-06-30 15:26:50|544.08|541.68|544.08|541.68|544.42|542.02|544.08|541.68|0
1656602820000|2022-06-30 15:27:00|543.9|541.5|542.69|540.29|543.9|541.5|542.35|539.95|0
1656602830000|2022-06-30 15:27:10|543.04|540.64|542.52|540.12|543.39|540.99|542.52|540.12|0
1656602840000|2022-06-30 15:27:20|542.69|540.29|543.39|540.99|543.39|540.99|542.69|540.29|0
1656602850000|2022-06-30 15:27:30|543.21|540.81|543.39|540.99|543.39|540.99|543.21|540.81|0
1656602860000|2022-06-30 15:27:40|543.21|540.81|543.21|540.81|543.21|540.81|542.87|540.47|0
1656602870000|2022-06-30 15:27:50|542.87|540.47|542.69|540.29|542.87|540.47|542.52|540.12|0
1656602880000|2022-06-30 15:28:00|543.58|541.18|544.1|541.7|544.27|541.87|543.58|541.18|0
1656602890000|2022-06-30 15:28:10|543.93|541.53|543.31|540.91|544.45|542.05|543.31|540.91|0
1656602900000|2022-06-30 15:28:20|543.14|540.74|542.35|539.95|543.14|540.74|542|539.6|0
1656602910000|2022-06-30 15:28:30|542.52|540.12|543.21|540.81|543.21|540.81|542.52|540.12|0
1656602920000|2022-06-30 15:28:40|543.39|540.99|543.56|541.16|543.56|541.16|543.39|540.99|0
1656602930000|2022-06-30 15:28:50|543.39|540.99|543.39|540.99|543.39|540.99|543.39|540.99|0
1656602940000|2022-06-30 15:29:00|543.73|541.33|542.86|540.46|543.73|541.33|542.86|540.46|0
1656602950000|2022-06-30 15:29:10|542.52|540.12|541.83|539.43|542.52|540.12|541.83|539.43|0
1656602960000|2022-06-30 15:29:20|542.17|539.77|541.48|539.08|542.17|539.77|541.48|539.08|0
1656602970000|2022-06-30 15:29:30|541.65|539.25|542.69|540.29|542.69|540.29|541.65|539.25|0
1656602980000|2022-06-30 15:29:40|543.21|540.81|543.91|541.51|543.91|541.51|543.21|540.81|0
1656602990000|2022-06-30 15:29:50|543.38|540.98|544.43|542.03|544.43|542.03|543.38|540.98|0
1656603000000|2022-06-30 15:30:00|544.6|542.2|544.25|541.85|544.6|542.2|544.25|541.85|0
1656603010000|2022-06-30 15:30:10|543.56|541.16|543.56|541.16|543.56|541.16|543.21|540.81|0
1656603020000|2022-06-30 15:30:20|543.91|541.51|544.43|542.03|544.43|542.03|543.73|541.33|0
1656603030000|2022-06-30 15:30:30|544.6|542.2|544.25|541.85|544.6|542.2|544.25|541.85|0
1656603040000|2022-06-30 15:30:40|544.08|541.68|544.95|542.55|544.95|542.55|544.08|541.68|0
1656603050000|2022-06-30 15:30:50|544.43|542.03|544.43|542.03|544.43|542.03|544.43|542.03|0
1656603060000|2022-06-30 15:31:00|544.6|542.2|544.6|542.2|544.6|542.2|543.91|541.51|0
1656603070000|2022-06-30 15:31:10|544.43|542.03|545.12|542.72|545.12|542.72|544.43|542.03|0
1656603080000|2022-06-30 15:31:20|544.6|542.2|544.6|542.2|544.77|542.37|544.6|542.2|0
1656603090000|2022-06-30 15:31:30|544.95|542.55|545.64|543.24|545.64|543.24|544.95|542.55|0
1656603100000|2022-06-30 15:31:40|545.47|543.07|545.64|543.24|545.64|543.24|545.47|543.07|0
1656603110000|2022-06-30 15:31:50|545.82|543.42|546.34|543.94|546.34|543.94|545.82|543.42|0
1656603120000|2022-06-30 15:32:00|546.51|544.11|546.51|544.11|546.86|544.46|546.34|543.94|0
1656603130000|2022-06-30 15:32:10|546.69|544.29|547.03|544.63|547.03|544.63|546.69|544.29|0
1656603140000|2022-06-30 15:32:20|545.99|543.59|545.82|543.42|546.16|543.76|545.82|543.42|0
1656603150000|2022-06-30 15:32:30|545.12|542.72|545.12|542.72|545.12|542.72|544.77|542.37|0
1656603160000|2022-06-30 15:32:40|545.47|543.07|545.82|543.42|545.82|543.42|545.12|542.72|0
1656603170000|2022-06-30 15:32:50|545.64|543.24|545.64|543.24|545.82|543.42|545.47|543.07|0
1656603180000|2022-06-30 15:33:00|545.99|543.59|545.82|543.42|546.16|543.76|545.82|543.42|0
1656603190000|2022-06-30 15:33:10|545.99|543.59|545.64|543.24|546.51|544.11|545.64|543.24|0
1656603200000|2022-06-30 15:33:20|545.47|543.07|545.82|543.42|545.82|543.42|545.47|543.07|0
1656603210000|2022-06-30 15:33:30|545.64|543.24|546.51|544.11|546.51|544.11|545.64|543.24|0
1656603220000|2022-06-30 15:33:40|546.69|544.29|547.21|544.81|547.21|544.81|546.69|544.29|0
1656603230000|2022-06-30 15:33:50|547.38|544.98|547.91|545.51|547.91|545.51|547.38|544.98|0
1656603240000|2022-06-30 15:34:00|548.08|545.68|547.91|545.51|548.43|546.03|547.91|545.51|0
1656603250000|2022-06-30 15:34:10|548.08|545.68|548.43|546.03|548.43|546.03|547.73|545.33|0
1656603260000|2022-06-30 15:34:20|548.25|545.85|547.56|545.16|548.25|545.85|547.56|545.16|0
1656603270000|2022-06-30 15:34:30|547.73|545.33|547.73|545.33|548.08|545.68|547.73|545.33|0
1656603280000|2022-06-30 15:34:40|547.56|545.16|547.9|545.5|547.9|545.5|547.56|545.16|0
1656603290000|2022-06-30 15:34:50|548.6|546.2|547.9|545.5|548.6|546.2|547.9|545.5|0
1656603300000|2022-06-30 15:35:00|548.08|545.68|548.43|546.03|548.43|546.03|547.9|545.5|0
1656603310000|2022-06-30 15:35:10|548.78|546.38|548.6|546.2|548.78|546.38|548.43|546.03|0
1656603320000|2022-06-30 15:35:20|549.3|546.9|548.6|546.2|549.3|546.9|548.6|546.2|0
1656603330000|2022-06-30 15:35:30|549.13|546.73|549.3|546.9|549.3|546.9|548.95|546.55|0
1656603340000|2022-06-30 15:35:40|549.82|547.42|549.82|547.42|549.82|547.42|549.47|547.07|0
1656603350000|2022-06-30 15:35:50|550.52|548.12|550.17|547.77|550.52|548.12|550.17|547.77|0
1656603360000|2022-06-30 15:36:00|550.52|548.12|549.65|547.25|550.52|548.12|549.47|547.07|0
1656603370000|2022-06-30 15:36:10|550|547.6|549.13|546.73|550|547.6|549.13|546.73|0
1656603380000|2022-06-30 15:36:20|548.95|546.55|549.13|546.73|549.47|547.07|548.78|546.38|0
1656603390000|2022-06-30 15:36:30|549.3|546.9|548.95|546.55|549.47|547.07|548.95|546.55|0
1656603400000|2022-06-30 15:36:40|549.13|546.73|549.13|546.73|549.13|546.73|549.13|546.73|0
1656603410000|2022-06-30 15:36:50|548.78|546.38|549.13|546.73|549.13|546.73|548.78|546.38|0
1656603420000|2022-06-30 15:37:00|548.95|546.55|548.78|546.38|549.3|546.9|548.78|546.38|0
1656603430000|2022-06-30 15:37:10|548.6|546.2|548.6|546.2|548.69|546.29|548.6|546.2|0
1656603440000|2022-06-30 15:37:20|548.25|545.85|548.08|545.68|548.25|545.85|547.9|545.5|0
1656603450000|2022-06-30 15:37:30|548.25|545.85|547.73|545.33|548.25|545.85|547.73|545.33|0
1656603460000|2022-06-30 15:37:40|547.56|545.16|547.56|545.16|547.56|545.16|547.03|544.63|0
1656603470000|2022-06-30 15:37:50|547.9|545.5|547.73|545.33|547.9|545.5|547.56|545.16|0
1656603480000|2022-06-30 15:38:00|548.08|545.68|548.43|546.03|548.43|546.03|548.08|545.68|0
1656603490000|2022-06-30 15:38:10|548.78|546.38|548.6|546.2|548.78|546.38|548.6|546.2|0
1656603500000|2022-06-30 15:38:20|548.78|546.38|548.95|546.55|549.22|546.82|548.78|546.38|0
1656603510000|2022-06-30 15:38:30|548.43|546.03|548.08|545.68|548.43|546.03|548.08|545.68|0
1656603520000|2022-06-30 15:38:40|548.25|545.85|548.43|546.03|548.78|546.38|548.25|545.85|0
1656603530000|2022-06-30 15:38:50|548.25|545.85|549.55|547.15|549.55|547.15|548.25|545.85|0
1656603540000|2022-06-30 15:39:00|549.38|546.98|549.98|547.58|549.98|547.58|548.68|546.28|0
1656603550000|2022-06-30 15:39:10|549.8|547.4|549.63|547.23|549.98|547.58|549.63|547.23|0
1656603560000|2022-06-30 15:39:20|549.46|547.06|549.46|547.06|549.63|547.23|549.46|547.06|0
1656603570000|2022-06-30 15:39:30|548.76|546.36|548.42|546.02|549.11|546.71|548.42|546.02|0
1656603580000|2022-06-30 15:39:40|548.24|545.84|548.07|545.67|548.42|546.02|547.89|545.49|0
1656603590000|2022-06-30 15:39:50|548.24|545.84|548.07|545.67|548.24|545.84|548.07|545.67|0
1656603600000|2022-06-30 15:40:00|547.72|545.32|548.07|545.67|548.59|546.19|547.72|545.32|0
1656603610000|2022-06-30 15:40:10|548.24|545.84|547.89|545.49|548.42|546.02|547.89|545.49|0
1656603620000|2022-06-30 15:40:20|547.37|544.97|546.68|544.28|547.37|544.97|546.68|544.28|0
1656603630000|2022-06-30 15:40:30|547.03|544.63|547.37|544.97|547.37|544.97|546.85|544.45|0
1656603640000|2022-06-30 15:40:40|547.81|545.41|547.03|544.63|547.89|545.49|547.03|544.63|0
1656603650000|2022-06-30 15:40:50|547.55|545.15|547.55|545.15|547.64|545.24|547.55|545.15|0
1656603660000|2022-06-30 15:41:00|547.37|544.97|547.2|544.8|547.37|544.97|547.2|544.8|0
1656603670000|2022-06-30 15:41:10|547.03|544.63|547.72|545.32|547.72|545.32|547.03|544.63|0
1656603680000|2022-06-30 15:41:20|547.55|545.15|548.24|545.84|548.24|545.84|547.55|545.15|0
1656603690000|2022-06-30 15:41:30|547.89|545.49|548.24|545.84|548.24|545.84|547.89|545.49|0
1656603700000|2022-06-30 15:41:40|547.89|545.49|548.07|545.67|548.07|545.67|547.55|545.15|0
1656603710000|2022-06-30 15:41:50|548.24|545.84|548.76|546.36|548.76|546.36|548.07|545.67|0
1656603720000|2022-06-30 15:42:00|548.59|546.19|548.07|545.67|548.59|546.19|548.07|545.67|0
1656603730000|2022-06-30 15:42:10|547.72|545.32|547.89|545.49|547.89|545.49|547.72|545.32|0
1656603740000|2022-06-30 15:42:20|547.72|545.32|547.37|544.97|547.72|545.32|547.37|544.97|0
1656603750000|2022-06-30 15:42:30|547.2|544.8|546.68|544.28|547.2|544.8|546.68|544.28|0
1656603760000|2022-06-30 15:42:40|546.85|544.45|546.51|544.11|546.85|544.45|546.51|544.11|0
1656603770000|2022-06-30 15:42:50|546.33|543.93|546.51|544.11|546.51|544.11|546.33|543.93|0
1656603780000|2022-06-30 15:43:00|546.33|543.93|546.33|543.93|546.33|543.93|546.16|543.76|0
1656603790000|2022-06-30 15:43:10|546.16|543.76|545.99|543.59|546.16|543.76|545.99|543.59|0
1656603810000|2022-06-30 15:43:30|546.68|544.28|548.07|545.67|548.07|545.67|546.68|544.28|0
1656603820000|2022-06-30 15:43:40|548.41|546.01|548.41|546.01|548.41|546.01|548.07|545.67|0
1656603830000|2022-06-30 15:43:50|548.59|546.19|548.76|546.36|548.76|546.36|548.59|546.19|0
1656603840000|2022-06-30 15:44:00|549.28|546.88|548.41|546.01|549.28|546.88|548.41|546.01|0
1656603850000|2022-06-30 15:44:10|548.59|546.19|547.89|545.49|548.59|546.19|547.89|545.49|0
1656603860000|2022-06-30 15:44:20|547.2|544.8|546.68|544.28|547.37|544.97|546.68|544.28|0
1656603870000|2022-06-30 15:44:30|546.51|544.11|545.99|543.59|546.68|544.28|545.99|543.59|0
1656603880000|2022-06-30 15:44:40|545.12|542.72|545.3|542.9|545.47|543.07|545.12|542.72|0
1656603890000|2022-06-30 15:44:50|545.12|542.72|545.99|543.59|545.99|543.59|545.12|542.72|0
1656603900000|2022-06-30 15:45:00|545.64|543.24|545.99|543.59|545.99|543.59|545.64|543.24|0
1656603910000|2022-06-30 15:45:10|546.68|544.28|546.33|543.93|546.68|544.28|546.33|543.93|0
1656603920000|2022-06-30 15:45:20|546.68|544.28|546.51|544.11|546.68|544.28|546.51|544.11|0
1656603930000|2022-06-30 15:45:30|545.64|543.24|545.64|543.24|545.64|543.24|545.47|543.07|0
1656603940000|2022-06-30 15:45:40|546.16|543.76|546.16|543.76|546.33|543.93|546.16|543.76|0
1656603950000|2022-06-30 15:45:50|545.3|542.9|545.47|543.07|545.47|543.07|545.12|542.72|0
1656603960000|2022-06-30 15:46:00|546.16|543.76|546.33|543.93|546.33|543.93|546.16|543.76|0
1656603970000|2022-06-30 15:46:10|546.51|544.11|545.99|543.59|546.68|544.28|545.99|543.59|0
1656603980000|2022-06-30 15:46:20|545.9|543.5|545.64|543.24|545.9|543.5|545.64|543.24|0
1656603990000|2022-06-30 15:46:30|545.99|543.59|545.3|542.9|545.99|543.59|545.12|542.72|0
1656604000000|2022-06-30 15:46:40|545.47|543.07|544.6|542.2|545.47|543.07|544.6|542.2|0
1656604010000|2022-06-30 15:46:50|544.52|542.12|544.43|542.03|544.95|542.55|544.43|542.03|0
1656604020000|2022-06-30 15:47:00|544.26|541.86|544.09|541.69|544.26|541.86|544.09|541.69|0
1656604030000|2022-06-30 15:47:10|544.43|542.03|543.91|541.51|544.43|542.03|543.91|541.51|0
1656604040000|2022-06-30 15:47:20|543.39|540.99|543.05|540.65|543.39|540.99|542.7|540.3|0
1656604050000|2022-06-30 15:47:30|542.7|540.3|542.7|540.3|542.7|540.3|542.53|540.13|0
1656604060000|2022-06-30 15:47:40|542.53|540.13|542.53|540.13|542.53|540.13|542.53|540.13|0
1656604070000|2022-06-30 15:47:50|541.67|539.27|541.5|539.1|541.67|539.27|541.5|539.1|0
1656604080000|2022-06-30 15:48:00|541.33|538.93|541.84|539.44|541.84|539.44|541.33|538.93|0
1656604090000|2022-06-30 15:48:10|541.5|539.1|541.5|539.1|541.5|539.1|541.5|539.1|0
1656604100000|2022-06-30 15:48:20|541.33|538.93|541.84|539.44|541.84|539.44|541.15|538.75|0
1656604110000|2022-06-30 15:48:30|541.5|539.1|542.01|539.61|542.01|539.61|541.5|539.1|0
1656604120000|2022-06-30 15:48:40|542.7|540.3|543.22|540.82|543.22|540.82|542.7|540.3|0
1656604130000|2022-06-30 15:48:50|543.05|540.65|542.53|540.13|543.05|540.65|542.53|540.13|0
1656604140000|2022-06-30 15:49:00|543.05|540.65|542.53|540.13|543.05|540.65|542.36|539.96|0
1656604150000|2022-06-30 15:49:10|542.7|540.3|542.19|539.79|542.7|540.3|542.19|539.79|0
1656604160000|2022-06-30 15:49:20|541.84|539.44|540.98|538.58|541.84|539.44|540.98|538.58|0
1656604170000|2022-06-30 15:49:30|541.33|538.93|541.84|539.44|541.84|539.44|541.33|538.93|0
1656604180000|2022-06-30 15:49:40|542.36|539.96|542.01|539.61|542.36|539.96|542.01|539.61|0
1656604190000|2022-06-30 15:49:50|542.19|539.79|542.36|539.96|542.36|539.96|542.19|539.79|0
1656604200000|2022-06-30 15:50:00|543.39|540.99|544.6|542.2|544.6|542.2|543.39|540.99|0
1656604210000|2022-06-30 15:50:10|544.26|541.86|543.91|541.51|544.26|541.86|543.57|541.17|0
1656604220000|2022-06-30 15:50:20|544.26|541.86|544.43|542.03|544.6|542.2|544.08|541.68|0
1656604230000|2022-06-30 15:50:30|544.08|541.68|544.78|542.38|544.78|542.38|544.08|541.68|0
1656604240000|2022-06-30 15:50:40|544.43|542.03|544.6|542.2|544.6|542.2|544.26|541.86|0
1656604250000|2022-06-30 15:50:50|544.43|542.03|544.95|542.55|544.95|542.55|544.43|542.03|0
1656604260000|2022-06-30 15:51:00|545.29|542.89|544.95|542.55|545.29|542.89|544.95|542.55|0
1656604270000|2022-06-30 15:51:10|545.12|542.72|544.6|542.2|545.12|542.72|544.6|542.2|0
1656604280000|2022-06-30 15:51:20|544.26|541.86|544.08|541.68|544.43|542.03|544.08|541.68|0
1656604290000|2022-06-30 15:51:30|543.91|541.51|543.74|541.34|543.91|541.51|543.74|541.34|0
1656604300000|2022-06-30 15:51:40|543.39|540.99|542.36|539.96|543.57|541.17|542.36|539.96|0
1656604310000|2022-06-30 15:51:50|542.88|540.48|543.05|540.65|543.22|540.82|542.88|540.48|0
1656604320000|2022-06-30 15:52:00|542.7|540.3|542.7|540.3|542.7|540.3|542.53|540.13|0
1656604330000|2022-06-30 15:52:10|543.05|540.65|544.08|541.68|544.08|541.68|543.05|540.65|0
1656604340000|2022-06-30 15:52:20|544.26|541.86|543.39|540.99|544.26|541.86|543.39|540.99|0
1656604350000|2022-06-30 15:52:30|543.05|540.65|543.74|541.34|543.74|541.34|543.05|540.65|0
1656604360000|2022-06-30 15:52:40|543.22|540.82|543.91|541.51|543.91|541.51|543.22|540.82|0
1656604370000|2022-06-30 15:52:50|543.74|541.34|543.74|541.34|543.91|541.51|543.74|541.34|0
1656604380000|2022-06-30 15:53:00|543.22|540.82|543.22|540.82|543.22|540.82|542.7|540.3|0
1656604390000|2022-06-30 15:53:10|542.79|540.39|542.53|540.13|542.79|540.39|542.53|540.13|0
1656604400000|2022-06-30 15:53:20|542.7|540.3|542.7|540.3|542.7|540.3|542.53|540.13|0
1656604410000|2022-06-30 15:53:30|542.36|539.96|542.01|539.61|542.36|539.96|542.01|539.61|0
1656604420000|2022-06-30 15:53:40|542.88|540.48|542.19|539.79|542.88|540.48|542.19|539.79|0
1656604430000|2022-06-30 15:53:50|541.84|539.44|542.19|539.79|542.19|539.79|541.84|539.44|0
1656604440000|2022-06-30 15:54:00|542.53|540.13|542.88|540.48|542.88|540.48|542.53|540.13|0
1656604450000|2022-06-30 15:54:10|542.36|539.96|542.88|540.48|542.88|540.48|542.36|539.96|0
1656604460000|2022-06-30 15:54:20|543.05|540.65|542.36|539.96|543.05|540.65|542.36|539.96|0
1656604470000|2022-06-30 15:54:30|543.05|540.65|542.87|540.47|543.05|540.65|542.7|540.3|0
1656604480000|2022-06-30 15:54:40|542.96|540.56|542.19|539.79|542.96|540.56|542.19|539.79|0
1656604490000|2022-06-30 15:54:50|542.01|539.61|541.84|539.44|542.01|539.61|541.67|539.27|0
1656604500000|2022-06-30 15:55:00|541.67|539.27|542.36|539.96|542.36|539.96|541.67|539.27|0
1656604510000|2022-06-30 15:55:10|542.7|540.3|542.7|540.3|542.7|540.3|542.7|540.3|0
1656604520000|2022-06-30 15:55:20|542.87|540.47|543.05|540.65|543.39|540.99|542.87|540.47|0
1656604530000|2022-06-30 15:55:30|542.87|540.47|543.22|540.82|543.22|540.82|542.87|540.47|0
1656604540000|2022-06-30 15:55:40|543.56|541.16|543.56|541.16|543.91|541.51|543.56|541.16|0
1656604550000|2022-06-30 15:55:50|543.74|541.34|544.08|541.68|544.08|541.68|543.74|541.34|0
1656604560000|2022-06-30 15:56:00|544.43|542.03|543.91|541.51|544.77|542.37|543.91|541.51|0
1656604570000|2022-06-30 15:56:10|543.74|541.34|542.53|540.13|543.74|541.34|542.53|540.13|0
1656604580000|2022-06-30 15:56:20|542.36|539.96|542.18|539.78|542.36|539.96|542.18|539.78|0
1656604590000|2022-06-30 15:56:30|542.53|540.13|542.87|540.47|542.87|540.47|542.53|540.13|0
1656604600000|2022-06-30 15:56:40|542.62|540.22|543.39|540.99|543.39|540.99|542.53|540.13|0
1656604610000|2022-06-30 15:56:50|543.56|541.16|543.56|541.16|543.74|541.34|543.39|540.99|0
1656604620000|2022-06-30 15:57:00|543.39|540.99|543.22|540.82|543.74|541.34|543.22|540.82|0
1656604630000|2022-06-30 15:57:10|542.87|540.47|542.87|540.47|542.87|540.47|542.7|540.3|0
1656604640000|2022-06-30 15:57:20|542.53|540.13|542.18|539.78|542.53|540.13|542.18|539.78|0
1656604650000|2022-06-30 15:57:30|542.53|540.13|541.84|539.44|542.53|540.13|541.84|539.44|0
1656604660000|2022-06-30 15:57:40|542.36|539.96|542.18|539.78|542.7|540.3|542.18|539.78|0
1656604670000|2022-06-30 15:57:50|542.01|539.61|541.67|539.27|542.01|539.61|541.67|539.27|0
1656604680000|2022-06-30 15:58:00|541.5|539.1|541.5|539.1|541.67|539.27|541.32|538.92|0
1656604690000|2022-06-30 15:58:10|541.67|539.27|540.63|538.23|541.67|539.27|540.63|538.23|0
1656604700000|2022-06-30 15:58:20|540.46|538.06|539.95|537.55|540.46|538.06|539.95|537.55|0
1656604710000|2022-06-30 15:58:30|540.12|537.72|539.77|537.37|540.12|537.72|539.77|537.37|0
1656604720000|2022-06-30 15:58:40|539.09|536.69|539.26|536.86|539.26|536.86|539.09|536.69|0
1656604730000|2022-06-30 15:58:50|539.6|537.2|539.95|537.55|539.95|537.55|539.43|537.03|0
1656604740000|2022-06-30 15:59:00|539.77|537.37|540.12|537.72|540.12|537.72|539.77|537.37|0
1656604750000|2022-06-30 15:59:10|540.29|537.89|539.6|537.2|540.29|537.89|539.6|537.2|0
1656604760000|2022-06-30 15:59:20|539.26|536.86|539.26|536.86|539.26|536.86|539.09|536.69|0
1656604770000|2022-06-30 15:59:30|539.6|537.2|539.43|537.03|539.6|537.2|539.26|536.86|0
1656604780000|2022-06-30 15:59:40|539.77|537.37|539.43|537.03|539.95|537.55|539.43|537.03|0
1656604790000|2022-06-30 15:59:50|539.77|537.37|539.6|537.2|539.77|537.37|539.6|537.2|0
1656604800000|2022-06-30 16:00:00|539.43|537.03|540.12|537.72|540.12|537.72|539.43|537.03|0
1656604810000|2022-06-30 16:00:10|540.29|537.89|539.95|537.55|540.98|538.58|539.95|537.55|0
1656604820000|2022-06-30 16:00:20|539.77|537.37|540.46|538.06|540.46|538.06|539.77|537.37|0
1656604830000|2022-06-30 16:00:30|540.29|537.89|539.95|537.55|540.29|537.89|539.77|537.37|0
1656604840000|2022-06-30 16:00:40|539.77|537.37|539.6|537.2|539.77|537.37|539.6|537.2|0
1656604850000|2022-06-30 16:00:50|539.77|537.37|539.43|537.03|539.77|537.37|539.43|537.03|0
1656604860000|2022-06-30 16:01:00|539.26|536.86|539.6|537.2|539.6|537.2|539.09|536.69|0
1656604870000|2022-06-30 16:01:10|539.09|536.69|539.6|537.2|539.6|537.2|539.09|536.69|0
1656604880000|2022-06-30 16:01:20|539.43|537.03|540.12|537.72|540.12|537.72|539.43|537.03|0
1656604890000|2022-06-30 16:01:30|539.6|537.2|539.43|537.03|539.95|537.55|539.43|537.03|0
1656604900000|2022-06-30 16:01:40|539.26|536.86|539.95|537.55|539.95|537.55|539.26|536.86|0
1656604910000|2022-06-30 16:01:50|539.6|537.2|539.6|537.2|539.77|537.37|539.6|537.2|0
1656604920000|2022-06-30 16:02:00|539.43|537.03|539.6|537.2|539.6|537.2|539.26|536.86|0
1656604930000|2022-06-30 16:02:10|539.09|536.69|539.09|536.69|539.26|536.86|539.09|536.69|0
1656604940000|2022-06-30 16:02:20|539.26|536.86|539.77|537.37|539.77|537.37|539.26|536.86|0
1656604950000|2022-06-30 16:02:30|539.95|537.55|540.46|538.06|540.81|538.41|539.95|537.55|0
1656604960000|2022-06-30 16:02:40|540.29|537.89|540.29|537.89|540.63|538.23|540.29|537.89|0
1656604970000|2022-06-30 16:02:50|540.8|538.4|541.32|538.92|541.32|538.92|540.8|538.4|0
1656604980000|2022-06-30 16:03:00|541.84|539.44|542.7|540.3|542.87|540.47|541.84|539.44|0
1656604990000|2022-06-30 16:03:10|542.87|540.47|542.53|540.13|542.87|540.47|542.53|540.13|0
1656605000000|2022-06-30 16:03:20|542.7|540.3|541.67|539.27|542.7|540.3|541.67|539.27|0
1656605010000|2022-06-30 16:03:30|541.49|539.09|541.67|539.27|541.67|539.27|541.32|538.92|0
1656605020000|2022-06-30 16:03:40|541.32|538.92|541.67|539.27|541.67|539.27|541.32|538.92|0
1656605030000|2022-06-30 16:03:50|542.18|539.78|542.35|539.95|542.35|539.95|542.01|539.61|0
1656605040000|2022-06-30 16:04:00|542.18|539.78|542.18|539.78|542.35|539.95|542.18|539.78|0
1656605050000|2022-06-30 16:04:10|542.53|540.13|542.18|539.78|542.53|540.13|542.18|539.78|0
1656605060000|2022-06-30 16:04:20|542.7|540.3|543.04|540.64|543.04|540.64|542.7|540.3|0
1656605070000|2022-06-30 16:04:30|543.22|540.82|542.62|540.22|543.22|540.82|542.62|540.22|0
1656605080000|2022-06-30 16:04:40|542.87|540.47|542.53|540.13|542.87|540.47|542.53|540.13|0
1656605090000|2022-06-30 16:04:50|542.7|540.3|542.35|539.95|542.7|540.3|542.35|539.95|0
1656605100000|2022-06-30 16:05:00|542.18|539.78|542.18|539.78|542.35|539.95|542.18|539.78|0
1656605110000|2022-06-30 16:05:10|542.44|540.04|542.53|540.13|542.53|540.13|542.18|539.78|0
1656605120000|2022-06-30 16:05:20|542.7|540.3|543.22|540.82|543.22|540.82|542.7|540.3|0
1656605130000|2022-06-30 16:05:30|543.04|540.64|543.39|540.99|543.39|540.99|543.04|540.64|0
1656605140000|2022-06-30 16:05:40|543.73|541.33|544.94|542.54|544.94|542.54|543.73|541.33|0
1656605150000|2022-06-30 16:05:50|544.6|542.2|545.12|542.72|545.12|542.72|544.6|542.2|0
1656605160000|2022-06-30 16:06:00|545.46|543.06|545.63|543.23|545.63|543.23|545.12|542.72|0
1656605170000|2022-06-30 16:06:10|545.81|543.41|547.02|544.62|547.02|544.62|545.81|543.41|0
1656605180000|2022-06-30 16:06:20|547.19|544.79|546.85|544.45|547.19|544.79|546.85|544.45|0
1656605190000|2022-06-30 16:06:30|547.02|544.62|546.85|544.45|547.19|544.79|546.85|544.45|0
1656605200000|2022-06-30 16:06:40|546.5|544.1|546.15|543.75|546.76|544.36|546.15|543.75|0
1656605210000|2022-06-30 16:06:50|545.98|543.58|546.33|543.93|546.33|543.93|545.63|543.23|0
1656605220000|2022-06-30 16:07:00|546.85|544.45|546.5|544.1|546.85|544.45|546.5|544.1|0
1656605230000|2022-06-30 16:07:10|547.02|544.62|547.37|544.97|547.71|545.31|547.02|544.62|0
1656605240000|2022-06-30 16:07:20|546.67|544.27|547.37|544.97|547.54|545.14|546.67|544.27|0
1656605250000|2022-06-30 16:07:30|546.85|544.45|546.67|544.27|547.02|544.62|546.67|544.27|0
1656605260000|2022-06-30 16:07:40|546.85|544.45|547.19|544.79|547.28|544.88|546.85|544.45|0
1656605270000|2022-06-30 16:07:50|547.02|544.62|547.02|544.62|547.02|544.62|547.02|544.62|0
1656605280000|2022-06-30 16:08:00|547.37|544.97|546.67|544.27|547.37|544.97|546.5|544.1|0
1656605290000|2022-06-30 16:08:10|546.33|543.93|546.67|544.27|546.67|544.27|546.15|543.75|0
1656605300000|2022-06-30 16:08:20|546.5|544.1|546.5|544.1|546.5|544.1|546.5|544.1|0
1656605310000|2022-06-30 16:08:30|546.33|543.93|546.5|544.1|546.5|544.1|546.33|543.93|0
1656605320000|2022-06-30 16:08:40|546.33|543.93|545.98|543.58|546.33|543.93|545.98|543.58|0
1656605330000|2022-06-30 16:08:50|546.5|544.1|546.67|544.27|546.85|544.45|546.5|544.1|0
1656605340000|2022-06-30 16:09:00|546.85|544.45|546.33|543.93|546.85|544.45|546.33|543.93|0
1656605350000|2022-06-30 16:09:10|546.5|544.1|546.15|543.75|546.5|544.1|546.15|543.75|0
1656605360000|2022-06-30 16:09:20|547.02|544.62|547.37|544.97|547.37|544.97|547.02|544.62|0
1656605370000|2022-06-30 16:09:30|547.71|545.31|548.23|545.83|548.23|545.83|547.71|545.31|0
1656605380000|2022-06-30 16:09:40|548.41|546.01|547.89|545.49|548.41|546.01|547.89|545.49|0
1656605390000|2022-06-30 16:09:50|548.06|545.66|547.89|545.49|548.06|545.66|547.71|545.31|0
1656605400000|2022-06-30 16:10:00|548.23|545.83|548.23|545.83|548.23|545.83|547.89|545.49|0
1656605410000|2022-06-30 16:10:10|548.06|545.66|548.23|545.83|548.23|545.83|547.89|545.49|0
1656605420000|2022-06-30 16:10:20|548.06|545.66|547.89|545.49|548.06|545.66|547.89|545.49|0
1656605430000|2022-06-30 16:10:30|547.54|545.14|547.54|545.14|547.54|545.14|547.19|544.79|0
1656605440000|2022-06-30 16:10:40|547.89|545.49|548.06|545.66|548.06|545.66|547.89|545.49|0
1656605450000|2022-06-30 16:10:50|547.54|545.14|548.58|546.18|548.58|546.18|547.54|545.14|0
1656605460000|2022-06-30 16:11:00|548.93|546.53|548.23|545.83|548.93|546.53|548.23|545.83|0
1656605470000|2022-06-30 16:11:10|548.41|546.01|548.75|546.35|548.93|546.53|548.41|546.01|0
1656605480000|2022-06-30 16:11:20|548.93|546.53|548.75|546.35|548.93|546.53|548.75|546.35|0
1656605490000|2022-06-30 16:11:30|548.41|546.01|548.23|545.83|548.67|546.27|548.23|545.83|0
1656605500000|2022-06-30 16:11:40|547.88|545.48|548.06|545.66|548.06|545.66|547.88|545.48|0
1656605510000|2022-06-30 16:11:50|547.71|545.31|547.02|544.62|547.71|545.31|547.02|544.62|0
1656605520000|2022-06-30 16:12:00|546.84|544.44|547.02|544.62|547.02|544.62|546.67|544.27|0
1656605530000|2022-06-30 16:12:10|546.84|544.44|546.84|544.44|547.02|544.62|546.84|544.44|0
1656605540000|2022-06-30 16:12:20|546.5|544.1|546.5|544.1|546.84|544.44|546.5|544.1|0
1656605550000|2022-06-30 16:12:30|546.15|543.75|546.5|544.1|546.5|544.1|546.15|543.75|0
1656605560000|2022-06-30 16:12:40|546.33|543.93|546.5|544.1|546.5|544.1|546.33|543.93|0
1656605570000|2022-06-30 16:12:50|546.15|543.75|545.98|543.58|546.15|543.75|545.98|543.58|0
1656605580000|2022-06-30 16:13:00|547.19|544.79|547.54|545.14|547.54|545.14|547.19|544.79|0
1656605590000|2022-06-30 16:13:10|547.36|544.96|548.23|545.83|548.23|545.83|547.36|544.96|0
1656605600000|2022-06-30 16:13:20|548.06|545.66|548.23|545.83|548.23|545.83|548.06|545.66|0
1656605610000|2022-06-30 16:13:30|548.4|546|548.93|546.53|548.93|546.53|548.4|546|0
1656605620000|2022-06-30 16:13:40|549.19|546.79|546.84|544.44|549.19|546.79|546.84|544.44|0
1656605630000|2022-06-30 16:13:50|547.02|544.62|546.5|544.1|547.02|544.62|546.5|544.1|0
1656605640000|2022-06-30 16:14:00|546.67|544.27|546.5|544.1|546.67|544.27|545.98|543.58|0
1656605650000|2022-06-30 16:14:10|546.32|543.92|546.15|543.75|546.5|544.1|546.15|543.75|0
1656605660000|2022-06-30 16:14:20|546.32|543.92|546.32|543.92|546.67|544.27|546.32|543.92|0
1656605670000|2022-06-30 16:14:30|546.15|543.75|546.32|543.92|546.32|543.92|546.07|543.67|0
1656605680000|2022-06-30 16:14:40|546.15|543.75|545.98|543.58|546.32|543.92|545.98|543.58|0
1656605690000|2022-06-30 16:14:50|545.81|543.41|544.42|542.02|545.81|543.41|544.42|542.02|0
1656605700000|2022-06-30 16:15:00|544.77|542.37|544.59|542.19|544.77|542.37|544.59|542.19|0
1656605710000|2022-06-30 16:15:10|544.77|542.37|544.25|541.85|544.77|542.37|544.25|541.85|0
1656605720000|2022-06-30 16:15:20|544.42|542.02|544.94|542.54|545.11|542.71|544.42|542.02|0
1656605730000|2022-06-30 16:15:30|544.68|542.28|544.68|542.28|544.68|542.28|544.68|542.28|0
1656605740000|2022-06-30 16:15:40|544.59|542.19|545.11|542.71|545.11|542.71|544.59|542.19|0
1656605750000|2022-06-30 16:15:50|545.29|542.89|545.63|543.23|545.63|543.23|545.29|542.89|0
1656605760000|2022-06-30 16:16:00|545.46|543.06|545.11|542.71|545.46|543.06|545.11|542.71|0
1656605770000|2022-06-30 16:16:10|545.63|543.23|545.98|543.58|545.98|543.58|545.46|543.06|0
1656605780000|2022-06-30 16:16:20|545.8|543.4|546.15|543.75|546.15|543.75|545.8|543.4|0
1656605790000|2022-06-30 16:16:30|545.63|543.23|545.98|543.58|545.98|543.58|545.46|543.06|0
1656605800000|2022-06-30 16:16:40|545.63|543.23|546.15|543.75|546.15|543.75|545.63|543.23|0
1656605810000|2022-06-30 16:16:50|546.32|543.92|546.32|543.92|546.32|543.92|546.15|543.75|0
1656605820000|2022-06-30 16:17:00|546.15|543.75|546.5|544.1|546.67|544.27|546.15|543.75|0
1656605830000|2022-06-30 16:17:10|546.15|543.75|546.84|544.44|546.84|544.44|545.98|543.58|0
1656605840000|2022-06-30 16:17:20|546.67|544.27|546.5|544.1|546.84|544.44|546.5|544.1|0
1656605850000|2022-06-30 16:17:30|546.32|543.92|545.63|543.23|546.32|543.92|545.63|543.23|0
1656605860000|2022-06-30 16:17:40|545.8|543.4|545.46|543.06|545.8|543.4|545.46|543.06|0
1656605870000|2022-06-30 16:17:50|545.11|542.71|545.11|542.71|545.29|542.89|545.11|542.71|0
1656605880000|2022-06-30 16:18:00|544.94|542.54|544.77|542.37|544.94|542.54|544.77|542.37|0
1656605890000|2022-06-30 16:18:10|544.59|542.19|544.59|542.19|544.59|542.19|544.42|542.02|0
1656605900000|2022-06-30 16:18:20|544.08|541.68|543.56|541.16|544.08|541.68|543.56|541.16|0
1656605910000|2022-06-30 16:18:30|543.38|540.98|543.56|541.16|543.56|541.16|543.38|540.98|0
1656605920000|2022-06-30 16:18:40|543.73|541.33|543.65|541.25|544.08|541.68|543.65|541.25|0
1656605930000|2022-06-30 16:18:50|543.38|540.98|543.38|540.98|543.56|541.16|543.21|540.81|0
1656605940000|2022-06-30 16:19:00|542.35|539.95|541.83|539.43|542.35|539.95|541.83|539.43|0
1656605950000|2022-06-30 16:19:10|541.66|539.26|542.18|539.78|542.18|539.78|541.66|539.26|0
1656605960000|2022-06-30 16:19:20|542.01|539.61|542.35|539.95|542.52|540.12|542.01|539.61|0
1656605970000|2022-06-30 16:19:30|542.27|539.87|543.04|540.64|543.04|540.64|542.27|539.87|0
1656605980000|2022-06-30 16:19:40|542.35|539.95|542.52|540.12|542.52|540.12|542.18|539.78|0
1656605990000|2022-06-30 16:19:50|542.35|539.95|542.35|539.95|542.52|540.12|542.35|539.95|0
1656606000000|2022-06-30 16:20:00|542.52|540.12|542.87|540.47|543.04|540.64|542.35|539.95|0
1656606010000|2022-06-30 16:20:10|543.04|540.64|542.87|540.47|543.04|540.64|542.35|539.95|0
1656606020000|2022-06-30 16:20:20|543.04|540.64|543.21|540.81|543.21|540.81|543.04|540.64|0
1656606030000|2022-06-30 16:20:30|542.87|540.47|542|539.6|542.87|540.47|541.83|539.43|0
1656606040000|2022-06-30 16:20:40|541.66|539.26|541.14|538.74|541.66|539.26|540.46|538.06|0
1656606050000|2022-06-30 16:20:50|541.32|538.92|540.46|538.06|541.32|538.92|540.46|538.06|0
1656606060000|2022-06-30 16:21:00|540.63|538.23|540.28|537.88|540.63|538.23|540.28|537.88|0
1656606070000|2022-06-30 16:21:10|539.25|536.85|539.25|536.85|539.42|537.02|539.25|536.85|0
1656606080000|2022-06-30 16:21:20|539.42|537.02|539.6|537.2|539.6|537.2|539.25|536.85|0
1656606090000|2022-06-30 16:21:30|539.42|537.02|539.08|536.68|539.42|537.02|539.08|536.68|0
1656606100000|2022-06-30 16:21:40|539.25|536.85|539.08|536.68|539.25|536.85|539.08|536.68|0
1656606110000|2022-06-30 16:21:50|539.6|537.2|539.77|537.37|539.77|537.37|539.25|536.85|0
1656606120000|2022-06-30 16:22:00|539.42|537.02|539.08|536.68|539.42|537.02|539.08|536.68|0
1656606150000|2022-06-30 16:22:30|539.25|536.85|539.59|537.19|539.59|537.19|539.25|536.85|0
1656606160000|2022-06-30 16:22:40|539.25|536.85|539.77|537.37|539.77|537.37|539.25|536.85|0
1656606170000|2022-06-30 16:22:50|539.94|537.54|540.11|537.71|540.11|537.71|539.94|537.54|0
1656606180000|2022-06-30 16:23:00|539.42|537.02|539.94|537.54|539.94|537.54|539.42|537.02|0
1656606190000|2022-06-30 16:23:10|539.77|537.37|539.94|537.54|539.94|537.54|539.77|537.37|0
1656606200000|2022-06-30 16:23:20|539.77|537.37|540.63|538.23|540.63|538.23|539.51|537.11|0
1656606210000|2022-06-30 16:23:30|540.8|538.4|541.31|538.91|541.31|538.91|540.8|538.4|0
1656606220000|2022-06-30 16:23:40|541.14|538.74|540.97|538.57|541.14|538.74|540.8|538.4|0
1656606230000|2022-06-30 16:23:50|540.8|538.4|540.11|537.71|540.8|538.4|540.11|537.71|0
1656606240000|2022-06-30 16:24:00|539.94|537.54|538.91|536.51|539.94|537.54|538.91|536.51|0
1656606250000|2022-06-30 16:24:10|538.56|536.16|538.56|536.16|538.74|536.34|538.56|536.16|0
1656606260000|2022-06-30 16:24:20|538.74|536.34|537.02|534.62|538.74|536.34|537.02|534.62|0
1656606270000|2022-06-30 16:24:30|536.85|534.45|535.82|533.42|536.85|534.45|535.82|533.42|0
1656606280000|2022-06-30 16:24:40|535.99|533.59|534.79|532.39|535.99|533.59|534.79|532.39|0
1656606290000|2022-06-30 16:24:50|534.45|532.05|533.94|531.54|534.45|532.05|533.94|531.54|0
1656606300000|2022-06-30 16:25:00|533.77|531.37|533.94|531.54|534.28|531.88|533.77|531.37|0
1656606310000|2022-06-30 16:25:10|533.77|531.37|533.43|531.03|533.94|531.54|533.43|531.03|0
1656606320000|2022-06-30 16:25:20|533.77|531.37|533.43|531.03|533.77|531.37|533.43|531.03|0
1656606330000|2022-06-30 16:25:30|531.38|528.98|530.53|528.13|531.38|528.98|530.36|527.96|0
1656606340000|2022-06-30 16:25:40|530.19|527.79|530.19|527.79|530.36|527.96|529.85|527.45|0
1656606350000|2022-06-30 16:25:50|530.02|527.62|529.34|526.94|530.19|527.79|529.34|526.94|0
1656606360000|2022-06-30 16:26:00|528.83|526.43|528.83|526.43|529.34|526.94|528.83|526.43|0
1656606370000|2022-06-30 16:26:10|529.17|526.77|530.53|528.13|530.53|528.13|529.17|526.77|0
1656606380000|2022-06-30 16:26:20|530.19|527.79|529.34|526.94|530.36|527.96|529.34|526.94|0
1656606390000|2022-06-30 16:26:30|529.85|527.45|529.85|527.45|529.85|527.45|529.85|527.45|0
1656606400000|2022-06-30 16:26:40|529.51|527.11|529.68|527.28|529.68|527.28|529.34|526.94|0
1656606410000|2022-06-30 16:26:50|529.34|526.94|529.85|527.45|529.85|527.45|529.34|526.94|0
1656606420000|2022-06-30 16:27:00|529.51|527.11|529.34|526.94|529.51|527.11|529.34|526.94|0
1656606430000|2022-06-30 16:27:10|529.17|526.77|529|526.6|529.34|526.94|529|526.6|0
1656606440000|2022-06-30 16:27:20|529.17|526.77|530.19|527.79|530.19|527.79|529.17|526.77|0
1656606450000|2022-06-30 16:27:30|529.43|527.03|529.68|527.28|530.02|527.62|529.43|527.03|0
1656606460000|2022-06-30 16:27:40|529.34|526.94|529.17|526.77|529.34|526.94|528.83|526.43|0
1656606470000|2022-06-30 16:27:50|529|526.6|529.51|527.11|529.51|527.11|529|526.6|0
1656606480000|2022-06-30 16:28:00|529.34|526.94|529.51|527.11|529.51|527.11|529.17|526.77|0
1656606490000|2022-06-30 16:28:10|529.34|526.94|530.36|527.96|530.36|527.96|529.34|526.94|0
1656606500000|2022-06-30 16:28:20|530.7|528.3|530.02|527.62|531.04|528.64|530.02|527.62|0
1656606510000|2022-06-30 16:28:30|529.85|527.45|530.19|527.79|530.19|527.79|529.68|527.28|0
1656606520000|2022-06-30 16:28:40|530.53|528.13|530.19|527.79|530.53|528.13|530.19|527.79|0
1656606530000|2022-06-30 16:28:50|530.36|527.96|531.04|528.64|531.04|528.64|530.36|527.96|0
1656606540000|2022-06-30 16:29:00|531.38|528.98|530.7|528.3|531.38|528.98|530.53|528.13|0
1656606550000|2022-06-30 16:29:10|530.02|527.62|530.02|527.62|530.19|527.79|530.02|527.62|0
1656606560000|2022-06-30 16:29:20|530.19|527.79|530.02|527.62|530.19|527.79|529.85|527.45|0
1656606570000|2022-06-30 16:29:30|529.85|527.45|529.51|527.11|529.85|527.45|529.51|527.11|0
1656606580000|2022-06-30 16:29:40|529.68|527.28|529.68|527.28|530.02|527.62|529.68|527.28|0
1656606590000|2022-06-30 16:29:50|529.51|527.11|529.51|527.11|529.68|527.28|529.51|527.11|0
1656606600000|2022-06-30 16:30:00|528.83|526.43|528.83|526.43|529.17|526.77|528.83|526.43|0
1656606610000|2022-06-30 16:30:10|528.49|526.09|528.66|526.26|529|526.6|528.49|526.09|0
1656606620000|2022-06-30 16:30:20|528.32|525.92|528.32|525.92|528.32|525.92|527.98|525.58|0
1656606630000|2022-06-30 16:30:30|527.98|525.58|527.98|525.58|527.98|525.58|527.64|525.24|0
1656606640000|2022-06-30 16:30:40|527.3|524.9|527.64|525.24|527.64|525.24|527.3|524.9|0
1656606650000|2022-06-30 16:30:50|527.81|525.41|527.47|525.07|527.81|525.41|527.47|525.07|0
1656606660000|2022-06-30 16:31:00|527.81|525.41|527.3|524.9|527.81|525.41|527.3|524.9|0
1656606670000|2022-06-30 16:31:10|527.13|524.73|526.96|524.56|527.3|524.9|526.96|524.56|0
1656606680000|2022-06-30 16:31:20|526.63|524.23|526.63|524.23|526.79|524.39|526.63|524.23|0
1656606690000|2022-06-30 16:31:30|526.29|523.89|526.46|524.06|526.46|524.06|526.29|523.89|0
1656606700000|2022-06-30 16:31:40|526.29|523.89|526.12|523.72|526.29|523.89|526.12|523.72|0
1656606710000|2022-06-30 16:31:50|526.29|523.89|526.63|524.23|526.63|524.23|526.29|523.89|0
1656606720000|2022-06-30 16:32:00|526.46|524.06|525.61|523.21|526.46|524.06|525.61|523.21|0
1656606730000|2022-06-30 16:32:10|525.44|523.04|524.43|522.03|525.44|523.04|524.43|522.03|0
1656606740000|2022-06-30 16:32:20|524.93|522.53|525.1|522.7|525.27|522.87|524.93|522.53|0
1656606750000|2022-06-30 16:32:30|525.27|522.87|524.76|522.36|525.27|522.87|524.76|522.36|0
1656606760000|2022-06-30 16:32:40|525.1|522.7|524.76|522.36|525.1|522.7|524.59|522.19|0
1656606770000|2022-06-30 16:32:50|524.93|522.53|525.44|523.04|525.44|523.04|524.59|522.19|0
1656606780000|2022-06-30 16:33:00|524.93|522.53|525.61|523.21|525.95|523.55|524.93|522.53|0
1656606790000|2022-06-30 16:33:10|526.12|523.72|526.62|524.22|526.62|524.22|526.12|523.72|0
1656606800000|2022-06-30 16:33:20|526.79|524.39|526.79|524.39|526.79|524.39|526.79|524.39|0
1656606810000|2022-06-30 16:33:30|526.96|524.56|526.79|524.39|526.96|524.56|526.62|524.22|0
1656606820000|2022-06-30 16:33:40|526.96|524.56|527.47|525.07|527.47|525.07|526.79|524.39|0
1656606830000|2022-06-30 16:33:50|527.13|524.73|526.96|524.56|527.13|524.73|526.62|524.22|0
1656606840000|2022-06-30 16:34:00|527.13|524.73|527.47|525.07|527.81|525.41|527.13|524.73|0
1656606850000|2022-06-30 16:34:10|527.13|524.73|527.47|525.07|527.47|525.07|527.13|524.73|0
1656606860000|2022-06-30 16:34:20|527.81|525.41|527.64|525.24|527.98|525.58|527.64|525.24|0
1656606870000|2022-06-30 16:34:30|527.81|525.41|527.81|525.41|527.98|525.58|527.81|525.41|0
1656606880000|2022-06-30 16:34:40|528.15|525.75|528.15|525.75|528.15|525.75|527.98|525.58|0
1656606890000|2022-06-30 16:34:50|527.98|525.58|528.49|526.09|528.66|526.26|527.98|525.58|0
1656606900000|2022-06-30 16:35:00|528.66|526.26|529|526.6|529|526.6|528.66|526.26|0
1656606910000|2022-06-30 16:35:10|529.17|526.77|529.51|527.11|529.51|527.11|529.17|526.77|0
1656606920000|2022-06-30 16:35:20|529.68|527.28|529.68|527.28|529.68|527.28|529.68|527.28|0
1656606930000|2022-06-30 16:35:30|530.19|527.79|530.02|527.62|530.19|527.79|529.85|527.45|0
1656606940000|2022-06-30 16:35:40|529.85|527.45|531.45|529.05|531.45|529.05|529.85|527.45|0
1656606950000|2022-06-30 16:35:50|531.11|528.71|531.11|528.71|531.11|528.71|530.94|528.54|0
1656606960000|2022-06-30 16:36:00|531.28|528.88|531.79|529.39|531.79|529.39|531.28|528.88|0
1656606970000|2022-06-30 16:36:10|531.45|529.05|532.12|529.72|532.29|529.89|531.45|529.05|0
1656606980000|2022-06-30 16:36:20|532.29|529.89|532.63|530.23|532.8|530.4|532.29|529.89|0
1656606990000|2022-06-30 16:36:30|533.14|530.74|533.14|530.74|533.65|531.25|533.14|530.74|0
1656607000000|2022-06-30 16:36:40|533.82|531.42|533.65|531.25|533.82|531.42|533.65|531.25|0
1656607010000|2022-06-30 16:36:50|533.99|531.59|533.65|531.25|534.16|531.76|533.65|531.25|0
1656607020000|2022-06-30 16:37:00|533.82|531.42|534.67|532.27|534.67|532.27|533.82|531.42|0
1656607030000|2022-06-30 16:37:10|533.99|531.59|533.31|530.91|533.99|531.59|533.31|530.91|0
1656607040000|2022-06-30 16:37:20|532.46|530.06|532.8|530.4|532.8|530.4|532.46|530.06|0
1656607050000|2022-06-30 16:37:30|532.97|530.57|533.31|530.91|533.48|531.08|532.97|530.57|0
1656607060000|2022-06-30 16:37:40|532.8|530.4|533.48|531.08|533.48|531.08|532.8|530.4|0
1656607070000|2022-06-30 16:37:50|533.82|531.42|534.84|532.44|534.84|532.44|533.82|531.42|0
1656607080000|2022-06-30 16:38:00|534.5|532.1|534.76|532.36|535.01|532.61|534.5|532.1|0
1656607090000|2022-06-30 16:38:10|534.67|532.27|534.08|531.68|534.67|532.27|534.08|531.68|0
1656607100000|2022-06-30 16:38:20|534.16|531.76|533.82|531.42|534.16|531.76|533.82|531.42|0
1656607110000|2022-06-30 16:38:30|533.31|530.91|533.31|530.91|533.31|530.91|533.31|530.91|0
1656607120000|2022-06-30 16:38:40|533.48|531.08|532.97|530.57|533.48|531.08|532.97|530.57|0
1656607130000|2022-06-30 16:38:50|533.14|530.74|532.97|530.57|533.14|530.74|532.97|530.57|0
1656607140000|2022-06-30 16:39:00|533.14|530.74|533.65|531.25|533.65|531.25|533.14|530.74|0
1656607150000|2022-06-30 16:39:10|533.48|531.08|533.65|531.25|533.65|531.25|533.48|531.08|0
1656607160000|2022-06-30 16:39:20|533.48|531.08|533.82|531.42|533.82|531.42|533.48|531.08|0
1656607170000|2022-06-30 16:39:30|533.65|531.25|533.14|530.74|533.65|531.25|533.14|530.74|0
1656607180000|2022-06-30 16:39:40|532.97|530.57|533.06|530.66|533.06|530.66|532.97|530.57|0
1656607190000|2022-06-30 16:39:50|533.65|531.25|533.82|531.42|533.82|531.42|533.65|531.25|0
1656607200000|2022-06-30 16:40:00|533.57|531.17|533.99|531.59|534.16|531.76|533.48|531.08|0
1656607210000|2022-06-30 16:40:10|533.82|531.42|533.31|530.91|533.82|531.42|533.31|530.91|0
1656607220000|2022-06-30 16:40:20|533.48|531.08|533.99|531.59|533.99|531.59|533.48|531.08|0
1656607230000|2022-06-30 16:40:30|533.82|531.42|533.82|531.42|533.99|531.59|533.65|531.25|0
1656607240000|2022-06-30 16:40:40|533.48|531.08|533.14|530.74|533.48|531.08|532.97|530.57|0
1656607250000|2022-06-30 16:40:50|533.65|531.25|533.65|531.25|533.65|531.25|533.4|531|0
1656607260000|2022-06-30 16:41:00|533.82|531.42|533.82|531.42|533.82|531.42|533.48|531.08|0
1656607270000|2022-06-30 16:41:10|533.99|531.59|533.65|531.25|533.99|531.59|533.48|531.08|0
1656607280000|2022-06-30 16:41:20|533.82|531.42|533.31|530.91|533.82|531.42|533.31|530.91|0
1656607290000|2022-06-30 16:41:30|533.57|531.17|533.82|531.42|533.82|531.42|533.57|531.17|0
1656607300000|2022-06-30 16:41:40|534.33|531.93|534.5|532.1|534.5|532.1|534.33|531.93|0
1656607310000|2022-06-30 16:41:50|534.16|531.76|534.5|532.1|534.5|532.1|534.16|531.76|0
1656607320000|2022-06-30 16:42:00|534.33|531.93|534.16|531.76|534.33|531.93|534.16|531.76|0
1656607330000|2022-06-30 16:42:10|533.99|531.59|533.82|531.42|533.99|531.59|533.82|531.42|0
1656607340000|2022-06-30 16:42:20|533.65|531.25|533.31|530.91|533.65|531.25|533.31|530.91|0
1656607350000|2022-06-30 16:42:30|533.48|531.08|534.33|531.93|534.67|532.27|533.48|531.08|0
1656607360000|2022-06-30 16:42:40|534.5|532.1|534.16|531.76|534.5|532.1|534.16|531.76|0
1656607370000|2022-06-30 16:42:50|534.33|531.93|533.48|531.08|534.33|531.93|533.48|531.08|0
1656607380000|2022-06-30 16:43:00|532.8|530.4|532.97|530.57|532.97|530.57|532.8|530.4|0
1656607390000|2022-06-30 16:43:10|532.8|530.4|532.12|529.72|532.8|530.4|532.12|529.72|0
1656607400000|2022-06-30 16:43:20|532.46|530.06|532.46|530.06|532.46|530.06|532.29|529.89|0
1656607410000|2022-06-30 16:43:30|531.78|529.38|531.78|529.38|531.95|529.55|531.78|529.38|0
1656607420000|2022-06-30 16:43:40|531.44|529.04|530.77|528.37|531.44|529.04|530.77|528.37|0
1656607430000|2022-06-30 16:43:50|530.94|528.54|531.27|528.87|531.27|528.87|530.94|528.54|0
1656607440000|2022-06-30 16:44:00|531.44|529.04|531.61|529.21|531.61|529.21|531.36|528.96|0
1656607450000|2022-06-30 16:44:10|531.95|529.55|531.95|529.55|532.29|529.89|531.78|529.38|0
1656607460000|2022-06-30 16:44:20|532.12|529.72|532.29|529.89|532.29|529.89|532.12|529.72|0
1656607470000|2022-06-30 16:44:30|532.12|529.72|531.78|529.38|532.12|529.72|531.78|529.38|0
1656607480000|2022-06-30 16:44:40|531.95|529.55|532.46|530.06|532.46|530.06|531.95|529.55|0
1656607490000|2022-06-30 16:44:50|532.29|529.89|531.87|529.47|532.29|529.89|531.87|529.47|0
1656607500000|2022-06-30 16:45:00|531.44|529.04|531.44|529.04|531.44|529.04|530.77|528.37|0
1656607510000|2022-06-30 16:45:10|531.61|529.21|531.78|529.38|531.78|529.38|531.61|529.21|0
1656607520000|2022-06-30 16:45:20|531.95|529.55|531.78|529.38|532.12|529.72|531.78|529.38|0
1656607530000|2022-06-30 16:45:30|531.27|528.87|530.6|528.2|531.27|528.87|530.6|528.2|0
1656607540000|2022-06-30 16:45:40|530.43|528.03|530.77|528.37|530.77|528.37|529.75|527.35|0
1656607550000|2022-06-30 16:45:50|530.6|528.2|530.77|528.37|530.77|528.37|530.26|527.86|0
1656607560000|2022-06-30 16:46:00|530.43|528.03|530.6|528.2|530.6|528.2|530.43|528.03|0
1656607570000|2022-06-30 16:46:10|530.77|528.37|530.93|528.53|530.93|528.53|530.77|528.37|0
1656607580000|2022-06-30 16:46:20|530.77|528.37|531.27|528.87|531.27|528.87|530.77|528.37|0
1656607590000|2022-06-30 16:46:30|531.1|528.7|530.93|528.53|531.1|528.7|530.93|528.53|0
1656607600000|2022-06-30 16:46:40|531.44|529.04|530.76|528.36|531.44|529.04|530.76|528.36|0
1656607610000|2022-06-30 16:46:50|531.02|528.62|530.93|528.53|531.02|528.62|530.76|528.36|0
1656607620000|2022-06-30 16:47:00|530.76|528.36|530.93|528.53|531.1|528.7|530.6|528.2|0
1656607630000|2022-06-30 16:47:10|530.76|528.36|530.43|528.03|530.76|528.36|530.43|528.03|0
1656607640000|2022-06-30 16:47:20|530.09|527.69|530.6|528.2|530.6|528.2|530.09|527.69|0
1656607650000|2022-06-30 16:47:30|530.85|528.45|530.43|528.03|530.93|528.53|530.43|528.03|0
1656607660000|2022-06-30 16:47:40|530.09|527.69|529.75|527.35|530.09|527.69|529.75|527.35|0
1656607670000|2022-06-30 16:47:50|529.41|527.01|530.26|527.86|530.26|527.86|529.07|526.67|0
1656607680000|2022-06-30 16:48:00|530.43|528.03|530.09|527.69|530.43|528.03|530.09|527.69|0
1656607690000|2022-06-30 16:48:10|530.43|528.03|530.43|528.03|530.43|528.03|530.43|528.03|0
1656607700000|2022-06-30 16:48:20|530.26|527.86|530.26|527.86|530.43|528.03|530.09|527.69|0
1656607710000|2022-06-30 16:48:30|530.6|528.2|530.93|528.53|531.27|528.87|530.6|528.2|0
1656607720000|2022-06-30 16:48:40|531.1|528.7|531.95|529.55|531.95|529.55|530.76|528.36|0
1656607730000|2022-06-30 16:48:50|532.12|529.72|531.53|529.13|532.12|529.72|531.53|529.13|0
1656607740000|2022-06-30 16:49:00|532.8|530.4|533.31|530.91|533.31|530.91|532.8|530.4|0
1656607750000|2022-06-30 16:49:10|533.14|530.74|533.14|530.74|533.14|530.74|532.8|530.4|0
1656607760000|2022-06-30 16:49:20|533.31|530.91|533.48|531.08|533.48|531.08|533.31|530.91|0
1656607770000|2022-06-30 16:49:30|532.97|530.57|532.8|530.4|533.14|530.74|532.8|530.4|0
1656607780000|2022-06-30 16:49:40|532.63|530.23|533.14|530.74|533.14|530.74|532.29|529.89|0
1656607790000|2022-06-30 16:49:50|534.33|531.93|534.33|531.93|534.33|531.93|533.99|531.59|0
1656607800000|2022-06-30 16:50:00|534.08|531.68|533.65|531.25|534.08|531.68|533.65|531.25|0
1656607810000|2022-06-30 16:50:10|533.82|531.42|533.99|531.59|534.33|531.93|533.82|531.42|0
1656607820000|2022-06-30 16:50:20|534.33|531.93|534.5|532.1|534.5|532.1|534.16|531.76|0
1656607830000|2022-06-30 16:50:30|534.67|532.27|534.84|532.44|534.84|532.44|534.5|532.1|0
1656607840000|2022-06-30 16:50:40|535.18|532.78|535.95|533.55|535.95|533.55|535.18|532.78|0
1656607850000|2022-06-30 16:50:50|535.69|533.29|535.69|533.29|535.86|533.46|535.01|532.61|0
1656607860000|2022-06-30 16:51:00|535.86|533.46|535.18|532.78|535.86|533.46|535.18|532.78|0
1656607870000|2022-06-30 16:51:10|535.35|532.95|535.01|532.61|535.35|532.95|534.84|532.44|0
1656607880000|2022-06-30 16:51:20|535.18|532.78|535.35|532.95|535.52|533.12|535.18|532.78|0
1656607890000|2022-06-30 16:51:30|535.52|533.12|535.18|532.78|535.52|533.12|535.18|532.78|0
1656607900000|2022-06-30 16:51:40|534.84|532.44|535.35|532.95|535.35|532.95|534.84|532.44|0
1656607910000|2022-06-30 16:51:50|535.18|532.78|534.84|532.44|535.27|532.87|534.84|532.44|0
1656607920000|2022-06-30 16:52:00|534.67|532.27|534.67|532.27|534.84|532.44|534.67|532.27|0
1656607930000|2022-06-30 16:52:10|534.84|532.44|535.18|532.78|535.18|532.78|534.84|532.44|0
1656607940000|2022-06-30 16:52:20|535.01|532.61|534.67|532.27|535.01|532.61|534.67|532.27|0
1656607950000|2022-06-30 16:52:30|534.16|531.76|532.8|530.4|534.16|531.76|532.8|530.4|0
1656607960000|2022-06-30 16:52:40|532.63|530.23|532.46|530.06|532.63|530.23|532.46|530.06|0
1656607970000|2022-06-30 16:52:50|532.63|530.23|532.63|530.23|532.63|530.23|532.29|529.89|0
1656607980000|2022-06-30 16:53:00|532.97|530.57|533.14|530.74|533.31|530.91|532.97|530.57|0
1656607990000|2022-06-30 16:53:10|533.31|530.91|533.48|531.08|533.65|531.25|533.31|530.91|0
1656608000000|2022-06-30 16:53:20|533.31|530.91|533.14|530.74|533.48|531.08|533.14|530.74|0
1656608010000|2022-06-30 16:53:30|533.48|531.08|533.48|531.08|533.48|531.08|533.31|530.91|0
1656608020000|2022-06-30 16:53:40|533.14|530.74|533.65|531.25|533.65|531.25|533.14|530.74|0
1656608030000|2022-06-30 16:53:50|533.82|531.42|533.48|531.08|533.82|531.42|533.48|531.08|0
1656608040000|2022-06-30 16:54:00|533.31|530.91|532.63|530.23|533.31|530.91|532.63|530.23|0
1656608050000|2022-06-30 16:54:10|532.8|530.4|532.8|530.4|532.8|530.4|532.63|530.23|0
1656608060000|2022-06-30 16:54:20|532.63|530.23|532.8|530.4|533.48|531.08|532.63|530.23|0
1656608070000|2022-06-30 16:54:30|532.97|530.57|532.46|530.06|532.97|530.57|532.46|530.06|0
1656608080000|2022-06-30 16:54:40|532.63|530.23|532.46|530.06|532.8|530.4|532.46|530.06|0
1656608090000|2022-06-30 16:54:50|532.8|530.4|532.63|530.23|532.8|530.4|532.46|530.06|0
1656608100000|2022-06-30 16:55:00|532.46|530.06|532.63|530.23|532.63|530.23|532.46|530.06|0
1656608110000|2022-06-30 16:55:10|532.46|530.06|531.27|528.87|532.46|530.06|531.27|528.87|0
1656608120000|2022-06-30 16:55:20|531.78|529.38|531.61|529.21|531.78|529.38|531.44|529.04|0
1656608130000|2022-06-30 16:55:30|530.93|528.53|531.95|529.55|531.95|529.55|530.93|528.53|0
1656608140000|2022-06-30 16:55:40|531.61|529.21|531.27|528.87|531.61|529.21|531.27|528.87|0
1656608150000|2022-06-30 16:55:50|531.44|529.04|531.95|529.55|531.95|529.55|531.44|529.04|0
1656608160000|2022-06-30 16:56:00|532.12|529.72|533.14|530.74|533.14|530.74|532.12|529.72|0
1656608170000|2022-06-30 16:56:10|533.48|531.08|533.31|530.91|533.48|531.08|533.31|530.91|0
1656608180000|2022-06-30 16:56:20|533.65|531.25|533.99|531.59|534.16|531.76|533.65|531.25|0
1656608190000|2022-06-30 16:56:30|534.16|531.76|534.16|531.76|534.33|531.93|534.16|531.76|0
1656608200000|2022-06-30 16:56:40|533.99|531.59|533.82|531.42|533.99|531.59|533.65|531.25|0
1656608210000|2022-06-30 16:56:50|533.99|531.59|533.82|531.42|533.99|531.59|533.82|531.42|0
1656608220000|2022-06-30 16:57:00|533.99|531.59|534.16|531.76|534.16|531.76|533.99|531.59|0
1656608230000|2022-06-30 16:57:10|534.5|532.1|534.5|532.1|534.67|532.27|534.5|532.1|0
1656608240000|2022-06-30 16:57:20|534.33|531.93|533.99|531.59|534.33|531.93|533.99|531.59|0
1656608250000|2022-06-30 16:57:30|534.33|531.93|533.05|530.65|534.33|531.93|532.97|530.57|0
1656608260000|2022-06-30 16:57:40|533.31|530.91|533.82|531.42|533.82|531.42|533.31|530.91|0
1656608270000|2022-06-30 16:57:50|533.65|531.25|533.65|531.25|533.82|531.42|533.48|531.08|0
1656608280000|2022-06-30 16:58:00|533.99|531.59|533.99|531.59|533.99|531.59|533.82|531.42|0
1656608290000|2022-06-30 16:58:10|533.82|531.42|533.82|531.42|533.82|531.42|533.65|531.25|0
1656608300000|2022-06-30 16:58:20|533.65|531.25|533.82|531.42|533.82|531.42|533.65|531.25|0
1656608310000|2022-06-30 16:58:30|534.16|531.76|532.46|530.06|534.16|531.76|532.46|530.06|0
1656608320000|2022-06-30 16:58:40|533.14|530.74|532.63|530.23|533.14|530.74|532.63|530.23|0
1656608330000|2022-06-30 16:58:50|532.8|530.4|532.29|529.89|532.8|530.4|532.29|529.89|0
1656608340000|2022-06-30 16:59:00|532.63|530.23|532.55|530.15|532.63|530.23|532.46|530.06|0
1656608350000|2022-06-30 16:59:10|532.29|529.89|531.95|529.55|532.29|529.89|531.95|529.55|0
1656608360000|2022-06-30 16:59:20|532.12|529.72|531.61|529.21|532.12|529.72|531.61|529.21|0
1656608370000|2022-06-30 16:59:30|531.78|529.38|531.78|529.38|531.95|529.55|531.78|529.38|0
1656608380000|2022-06-30 16:59:40|532.12|529.72|532.29|529.89|532.29|529.89|532.12|529.72|0
1656608390000|2022-06-30 16:59:50|532.8|530.4|532.63|530.23|533.14|530.74|532.63|530.23|0
1656608400000|2022-06-30 17:00:00|532.29|529.89|532.29|529.89|532.46|530.06|532.29|529.89|0
1656608410000|2022-06-30 17:00:10|532.63|530.23|532.46|530.06|532.8|530.4|532.46|530.06|0
1656608420000|2022-06-30 17:00:20|531.78|529.38|531.61|529.21|531.95|529.55|531.61|529.21|0
1656608430000|2022-06-30 17:00:30|531.95|529.55|532.63|530.23|532.63|530.23|531.78|529.38|0
1656608440000|2022-06-30 17:00:40|532.29|529.89|532.29|529.89|532.29|529.89|532.29|529.89|0
1656608450000|2022-06-30 17:00:50|532.46|530.06|532.29|529.89|532.46|530.06|532.29|529.89|0
1656608460000|2022-06-30 17:01:00|531.95|529.55|530.93|528.53|531.95|529.55|530.93|528.53|0
1656608470000|2022-06-30 17:01:10|530.76|528.36|530.93|528.53|530.93|528.53|530.76|528.36|0
1656608480000|2022-06-30 17:01:20|530.76|528.36|531.44|529.04|531.61|529.21|530.76|528.36|0
1656608490000|2022-06-30 17:01:30|531.1|528.7|531.1|528.7|531.27|528.87|531.1|528.7|0
1656608500000|2022-06-30 17:01:40|531.44|529.04|531.44|529.04|531.44|529.04|531.27|528.87|0
1656608510000|2022-06-30 17:01:50|530.76|528.36|531.1|528.7|531.27|528.87|530.76|528.36|0
1656608520000|2022-06-30 17:02:00|530.59|528.19|530.59|528.19|530.76|528.36|530.42|528.02|0
1656608530000|2022-06-30 17:02:10|530.42|528.02|530.25|527.85|530.42|528.02|530.25|527.85|0
1656608540000|2022-06-30 17:02:20|530.08|527.68|529.91|527.51|530.08|527.68|529.57|527.17|0
1656608550000|2022-06-30 17:02:30|529.74|527.34|529.41|527.01|529.74|527.34|529.24|526.84|0
1656608560000|2022-06-30 17:02:40|529.24|526.84|529.07|526.67|529.24|526.84|529.07|526.67|0
1656608570000|2022-06-30 17:02:50|529.91|527.51|530.59|528.19|530.59|528.19|529.91|527.51|0
1656608580000|2022-06-30 17:03:00|530.93|528.53|531.44|529.04|531.78|529.38|530.93|528.53|0
1656608590000|2022-06-30 17:03:10|531.78|529.38|531.95|529.55|532.12|529.72|531.78|529.38|0
1656608600000|2022-06-30 17:03:20|532.46|530.06|532.46|530.06|532.46|530.06|532.12|529.72|0
1656608610000|2022-06-30 17:03:30|532.29|529.89|532.12|529.72|532.29|529.89|531.95|529.55|0
1656608620000|2022-06-30 17:03:40|532.29|529.89|531.78|529.38|532.29|529.89|531.61|529.21|0
1656608630000|2022-06-30 17:03:50|531.61|529.21|530.93|528.53|531.61|529.21|530.93|528.53|0
1656608640000|2022-06-30 17:04:00|530.76|528.36|530.42|528.02|530.76|528.36|530.42|528.02|0
1656608650000|2022-06-30 17:04:10|530.08|527.68|530.25|527.85|530.59|528.19|530.08|527.68|0
1656608660000|2022-06-30 17:04:20|530.59|528.19|530.59|528.19|530.76|528.36|530.59|528.19|0
1656608670000|2022-06-30 17:04:30|530.25|527.85|530.25|527.85|530.25|527.85|530.08|527.68|0
1656608680000|2022-06-30 17:04:40|530.42|528.02|529.57|527.17|530.42|528.02|529.57|527.17|0
1656608690000|2022-06-30 17:04:50|529.74|527.34|530.25|527.85|530.25|527.85|529.74|527.34|0
1656608700000|2022-06-30 17:05:00|530.08|527.68|530.25|527.85|530.25|527.85|530.08|527.68|0
1656608710000|2022-06-30 17:05:10|530.42|528.02|532.28|529.88|532.28|529.88|530.42|528.02|0
1656608720000|2022-06-30 17:05:20|532.12|529.72|531.95|529.55|532.28|529.88|531.95|529.55|0
1656608730000|2022-06-30 17:05:30|532.12|529.72|532.45|530.05|532.62|530.22|532.12|529.72|0
1656608740000|2022-06-30 17:05:40|532.79|530.39|532.79|530.39|533.22|530.82|532.79|530.39|0
1656608750000|2022-06-30 17:05:50|533.47|531.07|534.49|532.09|534.49|532.09|533.47|531.07|0
1656608760000|2022-06-30 17:06:00|533.98|531.58|534.49|532.09|535.34|532.94|533.98|531.58|0
1656608770000|2022-06-30 17:06:10|534.41|532.01|534.32|531.92|534.83|532.43|534.32|531.92|0
1656608780000|2022-06-30 17:06:20|534.49|532.09|534.49|532.09|534.66|532.26|534.32|531.92|0
1656608790000|2022-06-30 17:06:30|534.32|531.92|534.66|532.26|534.66|532.26|534.32|531.92|0
1656608800000|2022-06-30 17:06:40|534.49|532.09|534.83|532.43|534.83|532.43|534.49|532.09|0
1656608810000|2022-06-30 17:06:50|535.34|532.94|535.69|533.29|535.69|533.29|535.34|532.94|0
1656608820000|2022-06-30 17:07:00|535.86|533.46|536.37|533.97|536.37|533.97|535.86|533.46|0
1656608830000|2022-06-30 17:07:10|536.54|534.14|536.2|533.8|536.71|534.31|536.2|533.8|0
1656608840000|2022-06-30 17:07:20|535.86|533.46|535|532.6|535.86|533.46|535|532.6|0
1656608850000|2022-06-30 17:07:30|535.17|532.77|535.51|533.11|535.51|533.11|535.17|532.77|0
1656608860000|2022-06-30 17:07:40|535.68|533.28|535.68|533.28|535.68|533.28|535.51|533.11|0
1656608870000|2022-06-30 17:07:50|535.34|532.94|535.68|533.28|535.68|533.28|535.34|532.94|0
1656608880000|2022-06-30 17:08:00|535.86|533.46|536.03|533.63|536.03|533.63|535.86|533.46|0
1656608890000|2022-06-30 17:08:10|536.2|533.8|536.2|533.8|536.2|533.8|536.03|533.63|0
1656608900000|2022-06-30 17:08:20|535.86|533.46|535.68|533.28|535.86|533.46|535.68|533.28|0
1656608910000|2022-06-30 17:08:30|536.03|533.63|535.86|533.46|536.03|533.63|535.86|533.46|0
1656608920000|2022-06-30 17:08:40|536.03|533.63|535.51|533.11|536.03|533.63|535.51|533.11|0
1656608930000|2022-06-30 17:08:50|535|532.6|535.34|532.94|535.34|532.94|535|532.6|0
1656608940000|2022-06-30 17:09:00|535.51|533.11|534.83|532.43|535.51|533.11|534.83|532.43|0
1656608950000|2022-06-30 17:09:10|535|532.6|535.51|533.11|535.51|533.11|535|532.6|0
1656608960000|2022-06-30 17:09:20|535.85|533.45|536.03|533.63|536.03|533.63|535.85|533.45|0
1656608970000|2022-06-30 17:09:30|536.11|533.71|536.2|533.8|536.37|533.97|536.03|533.63|0
1656608980000|2022-06-30 17:09:40|536.54|534.14|536.54|534.14|536.54|534.14|536.54|534.14|0
1656608990000|2022-06-30 17:09:50|536.37|533.97|536.2|533.8|536.37|533.97|536.2|533.8|0
1656609000000|2022-06-30 17:10:00|536.37|533.97|536.54|534.14|536.54|534.14|536.2|533.8|0
1656609010000|2022-06-30 17:10:10|537.05|534.65|537.39|534.99|537.39|534.99|536.88|534.48|0
1656609020000|2022-06-30 17:10:20|537.22|534.82|536.88|534.48|537.22|534.82|536.88|534.48|0
1656609030000|2022-06-30 17:10:30|537.39|534.99|537.05|534.65|537.39|534.99|536.88|534.48|0
1656609040000|2022-06-30 17:10:40|536.88|534.48|538.07|535.67|538.07|535.67|536.88|534.48|0
1656609050000|2022-06-30 17:10:50|538.41|536.01|538.93|536.53|538.93|536.53|538.41|536.01|0
1656609060000|2022-06-30 17:11:00|538.58|536.18|538.07|535.67|538.58|536.18|538.07|535.67|0
1656609070000|2022-06-30 17:11:10|537.9|535.5|538.07|535.67|538.07|535.67|537.73|535.33|0
1656609080000|2022-06-30 17:11:20|537.9|535.5|537.73|535.33|537.9|535.5|537.56|535.16|0
1656609090000|2022-06-30 17:11:30|537.9|535.5|538.41|536.01|538.41|536.01|537.9|535.5|0
1656609100000|2022-06-30 17:11:40|538.76|536.36|539.44|537.04|539.44|537.04|538.76|536.36|0
1656609110000|2022-06-30 17:11:50|539.61|537.21|539.95|537.55|539.95|537.55|539.61|537.21|0
1656609120000|2022-06-30 17:12:00|539.78|537.38|539.78|537.38|539.78|537.38|539.44|537.04|0
1656609130000|2022-06-30 17:12:10|539.44|537.04|539.78|537.38|539.78|537.38|539.44|537.04|0
1656609140000|2022-06-30 17:12:20|539.44|537.04|539.78|537.38|539.78|537.38|539.44|537.04|0
1656609150000|2022-06-30 17:12:30|539.95|537.55|540.12|537.72|540.12|537.72|539.95|537.55|0
1656609160000|2022-06-30 17:12:40|540.47|538.07|541.49|539.09|541.49|539.09|540.47|538.07|0
1656609170000|2022-06-30 17:12:50|541.32|538.92|541.67|539.27|541.84|539.44|541.32|538.92|0
1656609180000|2022-06-30 17:13:00|541.49|539.09|541.67|539.27|541.67|539.27|541.49|539.09|0
1656609190000|2022-06-30 17:13:10|541.84|539.44|541.15|538.75|541.84|539.44|541.15|538.75|0
1656609200000|2022-06-30 17:13:20|540.81|538.41|541.32|538.92|541.32|538.92|540.81|538.41|0
1656609210000|2022-06-30 17:13:30|541.49|539.09|541.67|539.27|541.67|539.27|541.32|538.92|0
1656609220000|2022-06-30 17:13:40|541.84|539.44|542.01|539.61|542.01|539.61|541.67|539.27|0
1656609230000|2022-06-30 17:13:50|542.87|540.47|543.73|541.33|543.9|541.5|542.87|540.47|0
1656609240000|2022-06-30 17:14:00|544.07|541.67|543.55|541.15|544.07|541.67|543.55|541.15|0
1656609250000|2022-06-30 17:14:10|543.9|541.5|543.21|540.81|543.9|541.5|543.21|540.81|0
1656609260000|2022-06-30 17:14:20|543.9|541.5|544.24|541.84|544.24|541.84|543.9|541.5|0
1656609270000|2022-06-30 17:14:30|544.41|542.01|545.1|542.7|545.1|542.7|544.41|542.01|0
1656609280000|2022-06-30 17:14:40|544.93|542.53|544.41|542.01|544.93|542.53|544.41|542.01|0
1656609290000|2022-06-30 17:14:50|544.93|542.53|544.93|542.53|544.93|542.53|544.76|542.36|0
1656609300000|2022-06-30 17:15:00|544.41|542.01|545.1|542.7|545.1|542.7|544.41|542.01|0
1656609310000|2022-06-30 17:15:10|544.93|542.53|544.59|542.19|544.93|542.53|544.24|541.84|0
1656609320000|2022-06-30 17:15:20|544.76|542.36|543.38|540.98|544.76|542.36|543.38|540.98|0
1656609330000|2022-06-30 17:15:30|543.55|541.15|543.9|541.5|543.9|541.5|543.38|540.98|0
1656609340000|2022-06-30 17:15:40|544.24|541.84|544.24|541.84|544.24|541.84|543.9|541.5|0
1656609350000|2022-06-30 17:15:50|543.9|541.5|543.9|541.5|543.9|541.5|543.55|541.15|0
1656609360000|2022-06-30 17:16:00|544.59|542.19|544.41|542.01|544.59|542.19|544.24|541.84|0
1656609370000|2022-06-30 17:16:10|543.9|541.5|543.73|541.33|543.9|541.5|543.55|541.15|0
1656609380000|2022-06-30 17:16:20|544.07|541.67|544.24|541.84|544.24|541.84|544.07|541.67|0
1656609390000|2022-06-30 17:16:30|544.07|541.67|543.21|540.81|544.24|541.84|543.21|540.81|0
1656609400000|2022-06-30 17:16:40|543.04|540.64|542.87|540.47|543.04|540.64|542.52|540.12|0
1656609410000|2022-06-30 17:16:50|543.04|540.64|543.04|540.64|543.04|540.64|542.87|540.47|0
1656609420000|2022-06-30 17:17:00|542.18|539.78|542.52|540.12|542.87|540.47|542.18|539.78|0
1656609430000|2022-06-30 17:17:10|542.69|540.29|543.04|540.64|543.04|540.64|542.69|540.29|0
1656609440000|2022-06-30 17:17:20|542.87|540.47|543.04|540.64|543.04|540.64|542.87|540.47|0
1656609450000|2022-06-30 17:17:30|543.9|541.5|543.55|541.15|543.9|541.5|543.55|541.15|0
1656609460000|2022-06-30 17:17:40|543.38|540.98|543.38|540.98|543.38|540.98|543.38|540.98|0
1656609470000|2022-06-30 17:17:50|543.55|541.15|543.3|540.9|543.55|541.15|543.04|540.64|0
1656609480000|2022-06-30 17:18:00|543.21|540.81|543.72|541.32|543.9|541.5|543.21|540.81|0
1656609490000|2022-06-30 17:18:10|543.55|541.15|543.9|541.5|543.9|541.5|543.38|540.98|0
1656609500000|2022-06-30 17:18:20|544.07|541.67|543.55|541.15|544.07|541.67|543.55|541.15|0
1656609510000|2022-06-30 17:18:30|543.9|541.5|544.07|541.67|544.07|541.67|543.9|541.5|0
1656609520000|2022-06-30 17:18:40|543.9|541.5|543.55|541.15|543.9|541.5|543.55|541.15|0
1656609530000|2022-06-30 17:18:50|543.21|540.81|543.21|540.81|543.38|540.98|543.21|540.81|0
1656609540000|2022-06-30 17:19:00|543.38|540.98|544.07|541.67|544.07|541.67|543.38|540.98|0
1656609550000|2022-06-30 17:19:10|543.9|541.5|543.9|541.5|544.07|541.67|543.9|541.5|0
1656609560000|2022-06-30 17:19:20|544.07|541.67|544.24|541.84|544.24|541.84|543.9|541.5|0
1656609570000|2022-06-30 17:19:30|544.41|542.01|544.24|541.84|544.41|542.01|544.24|541.84|0
1656609580000|2022-06-30 17:19:40|544.41|542.01|543.55|541.15|544.41|542.01|543.55|541.15|0
1656609590000|2022-06-30 17:19:50|543.38|540.98|543.04|540.64|543.55|541.15|543.04|540.64|0
1656609600000|2022-06-30 17:20:00|542.86|540.46|543.55|541.15|543.55|541.15|542.86|540.46|0
1656609610000|2022-06-30 17:20:10|543.38|540.98|543.38|540.98|543.38|540.98|543.3|540.9|0
1656609620000|2022-06-30 17:20:20|543.21|540.81|541.9|539.5|543.21|540.81|541.73|539.33|0
1656609630000|2022-06-30 17:20:30|541.56|539.16|542.25|539.85|542.25|539.85|541.56|539.16|0
1656609640000|2022-06-30 17:20:40|542.07|539.67|540.59|538.19|542.07|539.67|540.59|538.19|0
1656609650000|2022-06-30 17:20:50|540.76|538.36|539.9|537.5|540.76|538.36|539.9|537.5|0
1656609660000|2022-06-30 17:21:00|539.72|537.32|539.72|537.32|539.9|537.5|539.72|537.32|0
1656609670000|2022-06-30 17:21:10|539.55|537.15|538.52|536.12|539.55|537.15|538.52|536.12|0
1656609680000|2022-06-30 17:21:20|538.35|535.95|538.35|535.95|538.35|535.95|538.35|535.95|0
1656609690000|2022-06-30 17:21:30|538.86|536.46|538.52|536.12|538.86|536.46|538.52|536.12|0
1656609700000|2022-06-30 17:21:40|538.18|535.78|537.32|534.92|538.18|535.78|537.14|534.74|0
1656609710000|2022-06-30 17:21:50|537.14|534.74|537.32|534.92|537.32|534.92|536.97|534.57|0
1656609720000|2022-06-30 17:22:00|537.41|535.01|537.49|535.09|537.49|535.09|537.32|534.92|0
1656609730000|2022-06-30 17:22:10|537.14|534.74|537.49|535.09|537.49|535.09|537.14|534.74|0
1656609740000|2022-06-30 17:22:20|536.97|534.57|536.63|534.23|536.97|534.57|536.63|534.23|0
1656609750000|2022-06-30 17:22:30|536.8|534.4|536.8|534.4|537.14|534.74|536.8|534.4|0
1656609760000|2022-06-30 17:22:40|536.29|533.89|536.29|533.89|536.63|534.23|536.29|533.89|0
1656609770000|2022-06-30 17:22:50|536.63|534.23|536.29|533.89|536.63|534.23|536.29|533.89|0
1656609780000|2022-06-30 17:23:00|535.94|533.54|536.46|534.06|536.46|534.06|535.94|533.54|0
1656609790000|2022-06-30 17:23:10|536.63|534.23|536.46|534.06|536.63|534.23|536.29|533.89|0
1656609800000|2022-06-30 17:23:20|536.29|533.89|535.94|533.54|536.29|533.89|535.94|533.54|0
1656609810000|2022-06-30 17:23:30|535.77|533.37|535.43|533.03|535.77|533.37|535.43|533.03|0
1656609820000|2022-06-30 17:23:40|535.26|532.86|535.26|532.86|535.43|533.03|535.26|532.86|0
1656609830000|2022-06-30 17:23:50|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1656609840000|2022-06-30 17:24:00|535.77|533.37|536.63|534.23|536.63|534.23|535.77|533.37|0
1656609850000|2022-06-30 17:24:10|536.46|534.06|536.63|534.23|536.63|534.23|536.28|533.88|0
1656609860000|2022-06-30 17:24:20|536.97|534.57|536.28|533.88|536.97|534.57|536.28|533.88|0
1656609870000|2022-06-30 17:24:30|535.77|533.37|535.43|533.03|535.77|533.37|535.26|532.86|0
1656609880000|2022-06-30 17:24:40|535.6|533.2|535.6|533.2|535.6|533.2|535.6|533.2|0
1656609890000|2022-06-30 17:24:50|535.43|533.03|535.08|532.68|535.43|533.03|535.08|532.68|0
1656609900000|2022-06-30 17:25:00|535.6|533.2|535.77|533.37|535.77|533.37|535.43|533.03|0
1656609910000|2022-06-30 17:25:10|535.26|532.86|535.26|532.86|535.43|533.03|535.26|532.86|0
1656609920000|2022-06-30 17:25:20|534.57|532.17|535.6|533.2|535.6|533.2|534.57|532.17|0
1656609930000|2022-06-30 17:25:30|535.77|533.37|534.74|532.34|535.77|533.37|534.74|532.34|0
1656609940000|2022-06-30 17:25:40|534.4|532|534.23|531.83|534.4|532|534.23|531.83|0
1656609950000|2022-06-30 17:25:50|534.4|532|534.06|531.66|534.4|532|534.06|531.66|0
1656609960000|2022-06-30 17:26:00|534.23|531.83|533.54|531.14|534.23|531.83|533.54|531.14|0
1656609970000|2022-06-30 17:26:10|533.71|531.31|533.88|531.48|533.88|531.48|533.71|531.31|0
1656609980000|2022-06-30 17:26:20|533.8|531.4|534.57|532.17|534.57|532.17|533.8|531.4|0
1656609990000|2022-06-30 17:26:30|534.4|532|533.54|531.14|534.4|532|533.54|531.14|0
1656610000000|2022-06-30 17:26:40|533.71|531.31|533.54|531.14|533.71|531.31|533.37|530.97|0
1656610010000|2022-06-30 17:26:50|534.4|532|534.57|532.17|534.74|532.34|534.4|532|0
1656610020000|2022-06-30 17:27:00|534.4|532|534.4|532|534.74|532.34|534.4|532|0
1656610030000|2022-06-30 17:27:10|534.57|532.17|534.57|532.17|534.57|532.17|534.4|532|0
1656610040000|2022-06-30 17:27:20|534.4|532|534.57|532.17|534.57|532.17|534.4|532|0
1656610050000|2022-06-30 17:27:30|534.23|531.83|534.74|532.34|534.74|532.34|534.23|531.83|0
1656610060000|2022-06-30 17:27:40|534.57|532.17|533.54|531.14|534.57|532.17|533.54|531.14|0
1656610070000|2022-06-30 17:27:50|533.71|531.31|533.54|531.14|533.71|531.31|533.54|531.14|0
1656610080000|2022-06-30 17:28:00|533.37|530.97|533.71|531.31|533.88|531.48|533.37|530.97|0
1656610090000|2022-06-30 17:28:10|533.88|531.48|534.57|532.17|534.57|532.17|533.88|531.48|0
1656610100000|2022-06-30 17:28:20|534.74|532.34|534.91|532.51|534.91|532.51|534.74|532.34|0
1656610110000|2022-06-30 17:28:30|535.08|532.68|534.91|532.51|535.08|532.68|534.74|532.34|0
1656610120000|2022-06-30 17:28:40|535.08|532.68|534.91|532.51|535.08|532.68|534.91|532.51|0
1656610130000|2022-06-30 17:28:50|534.74|532.34|534.91|532.51|535.08|532.68|534.74|532.34|0
1656610140000|2022-06-30 17:29:00|534.57|532.17|534.91|532.51|535.08|532.68|534.57|532.17|0
1656610150000|2022-06-30 17:29:10|534.74|532.34|534.57|532.17|534.74|532.34|534.57|532.17|0
1656610160000|2022-06-30 17:29:20|534.23|531.83|534.23|531.83|534.57|532.17|534.23|531.83|0
1656610170000|2022-06-30 17:29:30|533.88|531.48|533.88|531.48|534.05|531.65|533.71|531.31|0
1656610180000|2022-06-30 17:29:40|534.05|531.65|534.23|531.83|534.23|531.83|534.05|531.65|0
1656610190000|2022-06-30 17:29:50|534.4|532|534.23|531.83|534.4|532|534.23|531.83|0
1656610200000|2022-06-30 17:30:00|534.4|532|534.23|531.83|534.4|532|533.88|531.48|0
1656610210000|2022-06-30 17:30:10|533.71|531.31|533.88|531.48|533.88|531.48|533.54|531.14|0
1656610220000|2022-06-30 17:30:20|533.71|531.31|534.05|531.65|534.23|531.83|533.71|531.31|0
1656610230000|2022-06-30 17:30:30|533.71|531.31|533.54|531.14|533.71|531.31|533.54|531.14|0
1656610240000|2022-06-30 17:30:40|533.71|531.31|533.54|531.14|533.71|531.31|533.54|531.14|0
1656610250000|2022-06-30 17:30:50|533.37|530.97|533.03|530.63|533.37|530.97|533.03|530.63|0
1656610260000|2022-06-30 17:31:00|533.2|530.8|533.37|530.97|533.71|531.31|533.2|530.8|0
1656610270000|2022-06-30 17:31:10|533.54|531.14|533.71|531.31|533.71|531.31|533.37|530.97|0
1656610280000|2022-06-30 17:31:20|533.37|530.97|532.86|530.46|533.37|530.97|532.86|530.46|0
1656610290000|2022-06-30 17:31:30|532.51|530.11|532.34|529.94|532.51|530.11|532.17|529.77|0
1656610300000|2022-06-30 17:31:40|532.51|530.11|532.34|529.94|532.51|530.11|532.34|529.94|0
1656610310000|2022-06-30 17:31:50|532.43|530.03|532.17|529.77|532.43|530.03|532.17|529.77|0
1656610320000|2022-06-30 17:32:00|532.34|529.94|532.51|530.11|532.86|530.46|532.34|529.94|0
1656610330000|2022-06-30 17:32:10|532.69|530.29|532|529.6|532.69|530.29|532|529.6|0
1656610340000|2022-06-30 17:32:20|531.66|529.26|531.49|529.09|531.83|529.43|531.49|529.09|0
1656610350000|2022-06-30 17:32:30|531.15|528.75|531.15|528.75|531.32|528.92|531.15|528.75|0
1656610360000|2022-06-30 17:32:40|530.98|528.58|531.32|528.92|531.32|528.92|530.98|528.58|0
1656610370000|2022-06-30 17:32:50|531.41|529.01|531.83|529.43|531.83|529.43|531.41|529.01|0
1656610380000|2022-06-30 17:33:00|532|529.6|533.37|530.97|533.37|530.97|532|529.6|0
1656610390000|2022-06-30 17:33:10|533.71|531.31|533.37|530.97|533.71|531.31|533.37|530.97|0
1656610400000|2022-06-30 17:33:20|533.2|530.8|532.51|530.11|533.2|530.8|532.51|530.11|0
1656610410000|2022-06-30 17:33:30|532.34|529.94|532|529.6|532.34|529.94|532|529.6|0
1656610420000|2022-06-30 17:33:40|531.66|529.26|531.49|529.09|531.66|529.26|531.32|528.92|0
1656610430000|2022-06-30 17:33:50|531.32|528.92|530.98|528.58|531.32|528.92|530.98|528.58|0
1656610440000|2022-06-30 17:34:00|531.15|528.75|531.66|529.26|531.66|529.26|531.15|528.75|0
1656610450000|2022-06-30 17:34:10|531.83|529.43|531.15|528.75|531.83|529.43|531.15|528.75|0
1656610460000|2022-06-30 17:34:20|530.98|528.58|531.83|529.43|531.83|529.43|530.98|528.58|0
1656610470000|2022-06-30 17:34:30|531.66|529.26|532.34|529.94|532.34|529.94|531.66|529.26|0
1656610480000|2022-06-30 17:34:40|532.51|530.11|533.03|530.63|533.03|530.63|532.34|529.94|0
1656610490000|2022-06-30 17:34:50|532.68|530.28|532.51|530.11|532.68|530.28|532.34|529.94|0
1656610500000|2022-06-30 17:35:00|532.68|530.28|532.51|530.11|532.77|530.37|532.34|529.94|0
1656610510000|2022-06-30 17:35:10|532.68|530.28|532.17|529.77|532.68|530.28|532.17|529.77|0
1656610520000|2022-06-30 17:35:20|531.83|529.43|532.34|529.94|532.34|529.94|531.83|529.43|0
1656610530000|2022-06-30 17:35:30|532.51|530.11|531.83|529.43|532.51|530.11|531.83|529.43|0
1656610540000|2022-06-30 17:35:40|532|529.6|531.83|529.43|532.34|529.94|531.83|529.43|0
1656610550000|2022-06-30 17:35:50|532|529.6|531.83|529.43|532|529.6|531.49|529.09|0
1656610560000|2022-06-30 17:36:00|531.49|529.09|530.98|528.58|531.49|529.09|530.98|528.58|0
1656610570000|2022-06-30 17:36:10|531.15|528.75|530.81|528.41|531.15|528.75|530.81|528.41|0
1656610580000|2022-06-30 17:36:20|530.46|528.06|530.12|527.72|530.46|528.06|530.12|527.72|0
1656610590000|2022-06-30 17:36:30|530.46|528.06|531.15|528.75|531.15|528.75|530.46|528.06|0
1656610600000|2022-06-30 17:36:40|530.98|528.58|530.46|528.06|530.98|528.58|530.46|528.06|0
1656610610000|2022-06-30 17:36:50|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1656610620000|2022-06-30 17:37:00|530.46|528.06|530.46|528.06|530.63|528.23|530.46|528.06|0
1656610630000|2022-06-30 17:37:10|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1656610640000|2022-06-30 17:37:20|530.81|528.41|531.15|528.75|531.15|528.75|530.63|528.23|0
1656610650000|2022-06-30 17:37:30|531.66|529.26|531.49|529.09|531.66|529.26|531.49|529.09|0
1656610660000|2022-06-30 17:37:40|531.32|528.92|530.98|528.58|531.32|528.92|530.98|528.58|0
1656610670000|2022-06-30 17:37:50|531.15|528.75|530.98|528.58|531.15|528.75|530.98|528.58|0
1656610680000|2022-06-30 17:38:00|530.81|528.41|530.81|528.41|530.98|528.58|530.81|528.41|0
1656610690000|2022-06-30 17:38:10|530.98|528.58|530.98|528.58|530.98|528.58|530.81|528.41|0
1656610700000|2022-06-30 17:38:20|530.81|528.41|531.32|528.92|531.32|528.92|530.81|528.41|0
1656610710000|2022-06-30 17:38:30|531.49|529.09|531.66|529.26|531.66|529.26|531.32|528.92|0
1656610720000|2022-06-30 17:38:40|532|529.6|532.51|530.11|532.51|530.11|532|529.6|0
1656610730000|2022-06-30 17:38:50|532.34|529.94|532.51|530.11|532.51|530.11|532.34|529.94|0
1656610740000|2022-06-30 17:39:00|532.68|530.28|532.17|529.77|532.68|530.28|532|529.6|0
1656610750000|2022-06-30 17:39:10|531.83|529.43|531.49|529.09|531.83|529.43|531.49|529.09|0
1656610760000|2022-06-30 17:39:20|531.58|529.18|531.32|528.92|531.58|529.18|531.32|528.92|0
1656610770000|2022-06-30 17:39:30|531.49|529.09|531.66|529.26|531.66|529.26|531.49|529.09|0
1656610780000|2022-06-30 17:39:40|532|529.6|531.32|528.92|532|529.6|531.32|528.92|0
1656610790000|2022-06-30 17:39:50|531.41|529.01|531.15|528.75|531.49|529.09|530.98|528.58|0
1656610800000|2022-06-30 17:40:00|530.46|528.06|529.27|526.87|530.46|528.06|529.27|526.87|0
1656610810000|2022-06-30 17:40:10|529.1|526.7|529.27|526.87|529.27|526.87|528.76|526.36|0
1656610820000|2022-06-30 17:40:20|529.78|527.38|529.44|527.04|529.78|527.38|528.93|526.53|0
1656610830000|2022-06-30 17:40:30|529.78|527.38|529.1|526.7|529.78|527.38|529.1|526.7|0
1656610840000|2022-06-30 17:40:40|528.93|526.53|528.76|526.36|528.93|526.53|528.59|526.19|0
1656610850000|2022-06-30 17:40:50|528.93|526.53|528.93|526.53|528.93|526.53|528.76|526.36|0
1656610860000|2022-06-30 17:41:00|528.25|525.85|528.08|525.68|528.42|526.02|528.08|525.68|0
1656610870000|2022-06-30 17:41:10|528.25|525.85|528.42|526.02|528.59|526.19|528.08|525.68|0
1656610880000|2022-06-30 17:41:20|527.91|525.51|527.74|525.34|527.91|525.51|527.74|525.34|0
1656610890000|2022-06-30 17:41:30|527.57|525.17|528.76|526.36|528.76|526.36|527.57|525.17|0
1656610900000|2022-06-30 17:41:40|529.1|526.7|529.95|527.55|529.95|527.55|529.1|526.7|0
1656610910000|2022-06-30 17:41:50|529.78|527.38|529.61|527.21|529.78|527.38|529.27|526.87|0
1656610920000|2022-06-30 17:42:00|529.27|526.87|529.7|527.3|529.95|527.55|529.27|526.87|0
1656610930000|2022-06-30 17:42:10|530.12|527.72|530.63|528.23|530.63|528.23|530.12|527.72|0
1656610940000|2022-06-30 17:42:20|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1656610950000|2022-06-30 17:42:30|530.12|527.72|529.1|526.7|530.12|527.72|529.1|526.7|0
1656610960000|2022-06-30 17:42:40|529.44|527.04|529.95|527.55|530.29|527.89|529.44|527.04|0
1656610970000|2022-06-30 17:42:50|529.61|527.21|529.61|527.21|529.61|527.21|529.44|527.04|0
1656610980000|2022-06-30 17:43:00|530.12|527.72|530.63|528.23|530.63|528.23|530.12|527.72|0
1656610990000|2022-06-30 17:43:10|531.83|529.43|532.34|529.94|532.43|530.03|531.83|529.43|0
1656611000000|2022-06-30 17:43:20|532.68|530.28|532.85|530.45|532.85|530.45|532.68|530.28|0
1656611010000|2022-06-30 17:43:30|533.28|530.88|533.88|531.48|533.88|531.48|533.28|530.88|0
1656611020000|2022-06-30 17:43:40|534.05|531.65|533.88|531.48|534.05|531.65|533.88|531.48|0
1656611030000|2022-06-30 17:43:50|533.71|531.31|533.19|530.79|533.71|531.31|533.02|530.62|0
1656611040000|2022-06-30 17:44:00|533.37|530.97|533.37|530.97|533.37|530.97|533.19|530.79|0
1656611050000|2022-06-30 17:44:10|533.54|531.14|533.02|530.62|533.54|531.14|532.85|530.45|0
1656611060000|2022-06-30 17:44:20|534.39|531.99|535.08|532.68|535.08|532.68|534.39|531.99|0
1656611070000|2022-06-30 17:44:30|535.25|532.85|535.25|532.85|535.42|533.02|535.25|532.85|0
1656611080000|2022-06-30 17:44:40|535.59|533.19|535.59|533.19|535.94|533.54|535.59|533.19|0
1656611090000|2022-06-30 17:44:50|535.94|533.54|536.62|534.22|536.62|534.22|535.94|533.54|0
1656611100000|2022-06-30 17:45:00|535.76|533.36|535.76|533.36|535.76|533.36|535.59|533.19|0
1656611110000|2022-06-30 17:45:10|535.25|532.85|535.42|533.02|536.11|533.71|535.25|532.85|0
1656611120000|2022-06-30 17:45:20|535.08|532.68|535.08|532.68|535.08|532.68|535.08|532.68|0
1656611130000|2022-06-30 17:45:30|535.25|532.85|535.25|532.85|535.25|532.85|534.91|532.51|0
1656611140000|2022-06-30 17:45:40|535.42|533.02|535.42|533.02|535.42|533.02|535.08|532.68|0
1656611150000|2022-06-30 17:45:50|535.25|532.85|535.76|533.36|535.76|533.36|535.25|532.85|0
1656611160000|2022-06-30 17:46:00|535.42|533.02|534.39|531.99|535.42|533.02|534.39|531.99|0
1656611170000|2022-06-30 17:46:10|534.22|531.82|533.88|531.48|534.22|531.82|533.36|530.96|0
1656611180000|2022-06-30 17:46:20|534.39|531.99|534.56|532.16|534.56|532.16|534.22|531.82|0
1656611190000|2022-06-30 17:46:30|534.39|531.99|534.56|532.16|534.56|532.16|534.05|531.65|0
1656611200000|2022-06-30 17:46:40|534.73|532.33|534.56|532.16|534.91|532.51|534.56|532.16|0
1656611210000|2022-06-30 17:46:50|534.73|532.33|534.56|532.16|534.73|532.33|534.39|531.99|0
1656611220000|2022-06-30 17:47:00|534.73|532.33|534.39|531.99|534.73|532.33|534.22|531.82|0
1656611230000|2022-06-30 17:47:10|534.05|531.65|533.54|531.14|534.05|531.65|533.54|531.14|0
1656611240000|2022-06-30 17:47:20|533.62|531.22|533.71|531.31|533.71|531.31|533.62|531.22|0
1656611250000|2022-06-30 17:47:30|533.88|531.48|533.02|530.62|533.88|531.48|533.02|530.62|0
1656611260000|2022-06-30 17:47:40|533.19|530.79|533.02|530.62|533.71|531.31|533.02|530.62|0
1656611270000|2022-06-30 17:47:50|532.51|530.11|532.77|530.37|532.85|530.45|532.51|530.11|0
1656611280000|2022-06-30 17:48:00|532.85|530.45|532.51|530.11|532.85|530.45|532.51|530.11|0
1656611290000|2022-06-30 17:48:10|532.34|529.94|532.17|529.77|532.51|530.11|532.17|529.77|0
1656611300000|2022-06-30 17:48:20|532.26|529.86|532.17|529.77|532.26|529.86|532.17|529.77|0
1656611310000|2022-06-30 17:48:30|532|529.6|532.34|529.94|532.6|530.2|532|529.6|0
1656611320000|2022-06-30 17:48:40|532.17|529.77|532|529.6|532.51|530.11|532|529.6|0
1656611330000|2022-06-30 17:48:50|532.17|529.77|532.17|529.77|532.17|529.77|532.17|529.77|0
1656611340000|2022-06-30 17:49:00|531.83|529.43|531.48|529.08|531.83|529.43|531.48|529.08|0
1656611350000|2022-06-30 17:49:10|531.31|528.91|530.12|527.72|531.31|528.91|530.12|527.72|0
1656611360000|2022-06-30 17:49:20|530.46|528.06|530.46|528.06|530.46|528.06|530.46|528.06|0
1656611370000|2022-06-30 17:49:30|530.29|527.89|529.95|527.55|530.29|527.89|529.95|527.55|0
1656611380000|2022-06-30 17:49:40|530.29|527.89|529.44|527.04|530.29|527.89|529.44|527.04|0
1656611390000|2022-06-30 17:49:50|529.27|526.87|528.93|526.53|529.27|526.87|528.76|526.36|0
1656611400000|2022-06-30 17:50:00|528.85|526.45|528.59|526.19|528.85|526.45|528.59|526.19|0
1656611410000|2022-06-30 17:50:10|528.42|526.02|528.42|526.02|528.42|526.02|528.25|525.85|0
1656611420000|2022-06-30 17:50:20|528.59|526.19|529.44|527.04|529.44|527.04|528.59|526.19|0
1656611430000|2022-06-30 17:50:30|529.53|527.13|529.44|527.04|529.53|527.13|529.27|526.87|0
1656611440000|2022-06-30 17:50:40|529.27|526.87|528.93|526.53|529.27|526.87|528.93|526.53|0
1656611450000|2022-06-30 17:50:50|528.25|525.85|528.93|526.53|528.93|526.53|528.25|525.85|0
1656611460000|2022-06-30 17:51:00|528.25|525.85|528.25|525.85|528.59|526.19|528.25|525.85|0
1656611470000|2022-06-30 17:51:10|528.08|525.68|527.57|525.17|528.08|525.68|527.57|525.17|0
1656611480000|2022-06-30 17:51:20|528.16|525.76|528.59|526.19|528.59|526.19|528.16|525.76|0
1656611490000|2022-06-30 17:51:30|528.93|526.53|528.93|526.53|529.44|527.04|528.93|526.53|0
1656611500000|2022-06-30 17:51:40|528.84|526.44|528.59|526.19|528.84|526.44|528.59|526.19|0
1656611510000|2022-06-30 17:51:50|527.91|525.51|527.4|525|527.91|525.51|527.4|525|0
1656611520000|2022-06-30 17:52:00|527.23|524.83|526.72|524.32|527.23|524.83|526.72|524.32|0
1656611530000|2022-06-30 17:52:10|527.06|524.66|526.89|524.49|527.06|524.66|526.89|524.49|0
1656611540000|2022-06-30 17:52:20|526.72|524.32|526.89|524.49|526.89|524.49|526.72|524.32|0
1656611550000|2022-06-30 17:52:30|527.23|524.83|527.06|524.66|527.23|524.83|527.06|524.66|0
1656611560000|2022-06-30 17:52:40|526.89|524.49|526.04|523.64|527.06|524.66|526.04|523.64|0
1656611570000|2022-06-30 17:52:50|526.55|524.15|526.38|523.98|526.55|524.15|526.21|523.81|0
1656611580000|2022-06-30 17:53:00|526.21|523.81|525.53|523.13|526.21|523.81|525.19|522.79|0
1656611590000|2022-06-30 17:53:10|525.7|523.3|525.7|523.3|525.7|523.3|525.53|523.13|0
1656611600000|2022-06-30 17:53:20|525.53|523.13|525.19|522.79|525.53|523.13|525.19|522.79|0
1656611610000|2022-06-30 17:53:30|525.36|522.96|525.02|522.62|525.36|522.96|524.85|522.45|0
1656611620000|2022-06-30 17:53:40|524.85|522.45|524.34|521.94|524.85|522.45|524.17|521.77|0
1656611630000|2022-06-30 17:53:50|524.51|522.11|524|521.6|524.51|522.11|524|521.6|0
1656611640000|2022-06-30 17:54:00|524.34|521.94|525.36|522.96|525.36|522.96|524.17|521.77|0
1656611650000|2022-06-30 17:54:10|525.02|522.62|524.85|522.45|525.45|523.05|524.85|522.45|0
1656611660000|2022-06-30 17:54:20|525.02|522.62|525.02|522.62|525.19|522.79|525.02|522.62|0
1656611670000|2022-06-30 17:54:30|525.7|523.3|526.21|523.81|526.21|523.81|525.7|523.3|0
1656611680000|2022-06-30 17:54:40|526.04|523.64|526.55|524.15|526.55|524.15|526.04|523.64|0
1656611690000|2022-06-30 17:54:50|526.38|523.98|526.55|524.15|526.55|524.15|526.21|523.81|0
1656611700000|2022-06-30 17:55:00|526.38|523.98|526.55|524.15|526.72|524.32|526.38|523.98|0
1656611710000|2022-06-30 17:55:10|527.05|524.65|528.41|526.01|528.41|526.01|527.05|524.65|0
1656611720000|2022-06-30 17:55:20|528.93|526.53|528.93|526.53|529.1|526.7|528.93|526.53|0
1656611730000|2022-06-30 17:55:30|528.76|526.36|528.93|526.53|528.93|526.53|528.58|526.18|0
1656611740000|2022-06-30 17:55:40|529.1|526.7|528.75|526.35|529.1|526.7|528.5|526.1|0
1656611750000|2022-06-30 17:55:50|528.84|526.44|529.27|526.87|529.27|526.87|528.84|526.44|0
1656611760000|2022-06-30 17:56:00|529.1|526.7|529.27|526.87|529.44|527.04|529.1|526.7|0
1656611770000|2022-06-30 17:56:10|529.1|526.7|529.27|526.87|529.27|526.87|529.1|526.7|0
1656611780000|2022-06-30 17:56:20|529.1|526.7|529.1|526.7|529.27|526.87|529.1|526.7|0
1656611790000|2022-06-30 17:56:30|528.92|526.52|528.75|526.35|529.1|526.7|528.75|526.35|0
1656611800000|2022-06-30 17:56:40|528.58|526.18|528.41|526.01|528.58|526.18|528.41|526.01|0
1656611810000|2022-06-30 17:56:50|527.9|525.5|528.07|525.67|528.24|525.84|527.9|525.5|0
1656611820000|2022-06-30 17:57:00|528.33|525.93|527.9|525.5|528.33|525.93|527.9|525.5|0
1656611830000|2022-06-30 17:57:10|527.73|525.33|527.56|525.16|527.73|525.33|527.56|525.16|0
1656611840000|2022-06-30 17:57:20|527.22|524.82|528.07|525.67|528.41|526.01|527.22|524.82|0
1656611850000|2022-06-30 17:57:30|527.9|525.5|528.24|525.84|528.24|525.84|527.9|525.5|0
1656611860000|2022-06-30 17:57:40|528.41|526.01|528.24|525.84|528.58|526.18|528.24|525.84|0
1656611870000|2022-06-30 17:57:50|528.41|526.01|528.84|526.44|528.84|526.44|528.41|526.01|0
1656611880000|2022-06-30 17:58:00|529.09|526.69|529.26|526.86|529.26|526.86|529.01|526.61|0
1656611890000|2022-06-30 17:58:10|528.92|526.52|529.09|526.69|529.09|526.69|528.92|526.52|0
1656611900000|2022-06-30 17:58:20|528.92|526.52|528.92|526.52|528.92|526.52|528.75|526.35|0
1656611910000|2022-06-30 17:58:30|528.75|526.35|528.92|526.52|528.92|526.52|528.75|526.35|0
1656611920000|2022-06-30 17:58:40|528.75|526.35|528.75|526.35|528.92|526.52|528.75|526.35|0
1656611930000|2022-06-30 17:58:50|528.92|526.52|528.92|526.52|529.09|526.69|528.92|526.52|0
1656611940000|2022-06-30 17:59:00|528.75|526.35|529.52|527.12|529.52|527.12|528.75|526.35|0
1656611950000|2022-06-30 17:59:10|529.43|527.03|529.26|526.86|529.43|527.03|529.09|526.69|0
1656611960000|2022-06-30 17:59:20|529.52|527.12|529.43|527.03|529.52|527.12|529.43|527.03|0
1656611970000|2022-06-30 17:59:30|528.92|526.52|528.75|526.35|528.92|526.52|528.75|526.35|0
1656611980000|2022-06-30 17:59:40|528.58|526.18|528.07|525.67|528.92|526.52|528.07|525.67|0
1656611990000|2022-06-30 17:59:50|528.24|525.84|528.07|525.67|528.24|525.84|528.07|525.67|0
1656612000000|2022-06-30 18:00:00|527.56|525.16|528.41|526.01|528.41|526.01|527.56|525.16|0
1656612010000|2022-06-30 18:00:10|527.9|525.5|527.73|525.33|527.9|525.5|527.73|525.33|0
1656612020000|2022-06-30 18:00:20|527.22|524.82|528.75|526.35|528.75|526.35|527.22|524.82|0
1656612030000|2022-06-30 18:00:30|528.92|526.52|528.41|526.01|528.92|526.52|528.41|526.01|0
1656612040000|2022-06-30 18:00:40|528.24|525.84|528.07|525.67|528.24|525.84|527.99|525.59|0
1656612050000|2022-06-30 18:00:50|528.41|526.01|527.73|525.33|528.41|526.01|527.73|525.33|0
1656612060000|2022-06-30 18:01:00|527.22|524.82|527.39|524.99|527.56|525.16|527.22|524.82|0
1656612070000|2022-06-30 18:01:10|527.56|525.16|527.9|525.5|527.9|525.5|527.56|525.16|0
1656612080000|2022-06-30 18:01:20|528.07|525.67|528.24|525.84|528.58|526.18|528.07|525.67|0
1656612090000|2022-06-30 18:01:30|528.07|525.67|527.73|525.33|528.24|525.84|527.73|525.33|0
1656612100000|2022-06-30 18:01:40|528.41|526.01|528.24|525.84|528.41|526.01|528.07|525.67|0
1656612110000|2022-06-30 18:01:50|528.58|526.18|528.41|526.01|528.58|526.18|528.41|526.01|0
1656612120000|2022-06-30 18:02:00|528.75|526.35|528.75|526.35|528.75|526.35|528.41|526.01|0
1656612130000|2022-06-30 18:02:10|529.09|526.69|528.92|526.52|529.09|526.69|528.75|526.35|0
1656612140000|2022-06-30 18:02:20|529.09|526.69|529.43|527.03|529.43|527.03|528.92|526.52|0
1656612150000|2022-06-30 18:02:30|529.94|527.54|530.63|528.23|530.63|528.23|529.94|527.54|0
1656612160000|2022-06-30 18:02:40|529.09|526.69|530.12|527.72|530.12|527.72|529.09|526.69|0
1656612170000|2022-06-30 18:02:50|529.77|527.37|530.29|527.89|530.29|527.89|529.69|527.29|0
1656612180000|2022-06-30 18:03:00|530.12|527.72|530.46|528.06|530.63|528.23|530.12|527.72|0
1656612190000|2022-06-30 18:03:10|530.29|527.89|529.6|527.2|530.37|527.97|529.6|527.2|0
1656612200000|2022-06-30 18:03:20|529.43|527.03|528.92|526.52|529.43|527.03|528.92|526.52|0
1656612210000|2022-06-30 18:03:30|529.26|526.86|529.43|527.03|529.43|527.03|529.26|526.86|0
1656612220000|2022-06-30 18:03:40|529.26|526.86|529.26|526.86|529.43|527.03|529.09|526.69|0
1656612230000|2022-06-30 18:03:50|529.09|526.69|529.6|527.2|529.6|527.2|528.92|526.52|0
1656612240000|2022-06-30 18:04:00|530.11|527.71|529.6|527.2|530.11|527.71|529.6|527.2|0
1656612250000|2022-06-30 18:04:10|528.75|526.35|528.58|526.18|529.09|526.69|528.58|526.18|0
1656612260000|2022-06-30 18:04:20|527.9|525.5|528.24|525.84|528.24|525.84|527.9|525.5|0
1656612270000|2022-06-30 18:04:30|528.07|525.67|527.9|525.5|528.07|525.67|527.56|525.16|0
1656612280000|2022-06-30 18:04:40|527.73|525.33|527.9|525.5|527.9|525.5|527.73|525.33|0
1656612290000|2022-06-30 18:04:50|527.56|525.16|527.39|524.99|527.56|525.16|527.22|524.82|0
1656612300000|2022-06-30 18:05:00|527.56|525.16|527.73|525.33|527.73|525.33|527.56|525.16|0
1656612310000|2022-06-30 18:05:10|527.9|525.5|528.92|526.52|528.92|526.52|527.9|525.5|0
1656612320000|2022-06-30 18:05:20|528.75|526.35|528.75|526.35|528.75|526.35|528.24|525.84|0
1656612330000|2022-06-30 18:05:30|528.58|526.18|527.73|525.33|528.58|526.18|527.73|525.33|0
1656612340000|2022-06-30 18:05:40|527.56|525.16|528.41|526.01|528.41|526.01|527.56|525.16|0
1656612350000|2022-06-30 18:05:50|528.24|525.84|529.09|526.69|529.09|526.69|528.24|525.84|0
1656612360000|2022-06-30 18:06:00|528.92|526.52|527.73|525.33|528.92|526.52|527.73|525.33|0
1656612370000|2022-06-30 18:06:10|526.88|524.48|526.54|524.14|526.88|524.48|526.54|524.14|0
1656612380000|2022-06-30 18:06:20|526.88|524.48|526.71|524.31|526.88|524.48|526.71|524.31|0
1656612390000|2022-06-30 18:06:30|527.22|524.82|527.56|525.16|527.56|525.16|527.22|524.82|0
1656612400000|2022-06-30 18:06:40|527.9|525.5|529.43|527.03|529.43|527.03|527.9|525.5|0
1656612410000|2022-06-30 18:06:50|530.45|528.05|530.45|528.05|530.63|528.23|530.45|528.05|0
1656612420000|2022-06-30 18:07:00|530.8|528.4|529.6|527.2|530.8|528.4|529.6|527.2|0
1656612430000|2022-06-30 18:07:10|530.11|527.71|529.26|526.86|530.11|527.71|529.26|526.86|0
1656612440000|2022-06-30 18:07:20|529.94|527.54|529.43|527.03|529.94|527.54|529.43|527.03|0
1656612450000|2022-06-30 18:07:30|529.77|527.37|530.45|528.05|530.45|528.05|529.43|527.03|0
1656612460000|2022-06-30 18:07:40|530.63|528.23|530.8|528.4|531.31|528.91|530.63|528.23|0
1656612470000|2022-06-30 18:07:50|530.63|528.23|531.48|529.08|531.48|529.08|530.63|528.23|0
1656612480000|2022-06-30 18:08:00|531.31|528.91|530.54|528.14|531.31|528.91|530.45|528.05|0
1656612490000|2022-06-30 18:08:10|530.45|528.05|530.11|527.71|530.62|528.22|530.11|527.71|0
1656612500000|2022-06-30 18:08:20|529.94|527.54|530.11|527.71|530.11|527.71|529.94|527.54|0
1656612510000|2022-06-30 18:08:30|529.94|527.54|529.94|527.54|529.94|527.54|529.6|527.2|0
1656612520000|2022-06-30 18:08:40|529.77|527.37|529.6|527.2|529.77|527.37|529.6|527.2|0
1656612530000|2022-06-30 18:08:50|529.77|527.37|530.97|528.57|530.97|528.57|529.77|527.37|0
1656612540000|2022-06-30 18:09:00|531.31|528.91|531.31|528.91|531.31|528.91|531.14|528.74|0
1656612550000|2022-06-30 18:09:10|532.33|529.93|532.84|530.44|533.02|530.62|532.33|529.93|0
1656612560000|2022-06-30 18:09:20|532.67|530.27|532.33|529.93|532.67|530.27|532.33|529.93|0
1656612570000|2022-06-30 18:09:30|531.99|529.59|532.33|529.93|532.33|529.93|531.99|529.59|0
1656612580000|2022-06-30 18:09:40|532.84|530.44|532.67|530.27|532.84|530.44|532.5|530.1|0
1656612590000|2022-06-30 18:09:50|533.02|530.62|531.99|529.59|533.02|530.62|531.99|529.59|0
1656612600000|2022-06-30 18:10:00|531.91|529.51|532.25|529.85|532.25|529.85|531.91|529.51|0
1656612610000|2022-06-30 18:10:10|532.33|529.93|532.84|530.44|532.84|530.44|532.16|529.76|0
1656612620000|2022-06-30 18:10:20|533.19|530.79|532.5|530.1|533.19|530.79|532.5|530.1|0
1656612630000|2022-06-30 18:10:30|532.33|529.93|531.82|529.42|532.33|529.93|531.82|529.42|0
1656612640000|2022-06-30 18:10:40|531.65|529.25|531.65|529.25|531.82|529.42|531.48|529.08|0
1656612650000|2022-06-30 18:10:50|531.99|529.59|530.11|527.71|531.99|529.59|529.94|527.54|0
1656612660000|2022-06-30 18:11:00|529.94|527.54|529.6|527.2|529.94|527.54|529.6|527.2|0
1656612670000|2022-06-30 18:11:10|529.77|527.37|530.62|528.22|530.62|528.22|529.77|527.37|0
1656612680000|2022-06-30 18:11:20|530.97|528.57|530.45|528.05|530.97|528.57|530.45|528.05|0
1656612690000|2022-06-30 18:11:30|530.11|527.71|529.94|527.54|530.28|527.88|529.94|527.54|0
1656612700000|2022-06-30 18:11:40|529.6|527.2|529.77|527.37|529.77|527.37|529.6|527.2|0
1656612710000|2022-06-30 18:11:50|529.6|527.2|529.09|526.69|529.6|527.2|529.09|526.69|0
1656612720000|2022-06-30 18:12:00|529.43|527.03|529.35|526.95|529.43|527.03|529.26|526.86|0
1656612730000|2022-06-30 18:12:10|529.43|527.03|529.43|527.03|529.6|527.2|529.43|527.03|0
1656612740000|2022-06-30 18:12:20|529.6|527.2|529.6|527.2|529.6|527.2|529.6|527.2|0
1656612750000|2022-06-30 18:12:30|529.43|527.03|529.09|526.69|529.43|527.03|529.09|526.69|0
1656612760000|2022-06-30 18:12:40|530.59|528.19|531.95|529.55|531.95|529.55|530.59|528.19|0
1656612770000|2022-06-30 18:12:50|531.61|529.21|532.12|529.72|532.12|529.72|531.61|529.21|0
1656612780000|2022-06-30 18:13:00|532.29|529.89|532.29|529.89|532.46|530.06|531.78|529.38|0
1656612790000|2022-06-30 18:13:10|532.12|529.72|532.12|529.72|532.12|529.72|531.95|529.55|0
1656612800000|2022-06-30 18:13:20|532.46|530.06|531.3|528.9|532.46|530.06|531.13|528.73|0
1656612810000|2022-06-30 18:13:30|531.13|528.73|530.62|528.22|531.13|528.73|530.62|528.22|0
1656612820000|2022-06-30 18:13:40|530.96|528.56|530.96|528.56|530.96|528.56|530.96|528.56|0
1656612830000|2022-06-30 18:13:50|531.13|528.73|531.13|528.73|531.3|528.9|531.13|528.73|0
1656612840000|2022-06-30 18:14:00|531.47|529.07|532.5|530.1|532.5|530.1|531.47|529.07|0
1656612850000|2022-06-30 18:14:10|532.33|529.93|533.35|530.95|533.35|530.95|532.33|529.93|0
1656612860000|2022-06-30 18:14:20|533.52|531.12|534.03|531.63|534.03|531.63|533.52|531.12|0
1656612870000|2022-06-30 18:14:30|533.52|531.12|533.35|530.95|533.52|531.12|533.01|530.61|0
1656612880000|2022-06-30 18:14:40|533.18|530.78|533.69|531.29|534.03|531.63|533.18|530.78|0
1656612890000|2022-06-30 18:14:50|533.86|531.46|533.86|531.46|534.21|531.81|533.86|531.46|0
1656612900000|2022-06-30 18:15:00|534.89|532.49|535.23|532.83|535.23|532.83|534.72|532.32|0
1656612910000|2022-06-30 18:15:10|534.72|532.32|535.58|533.18|535.75|533.35|534.72|532.32|0
1656612920000|2022-06-30 18:15:20|535.75|533.35|535.06|532.66|535.75|533.35|534.89|532.49|0
1656612930000|2022-06-30 18:15:30|534.55|532.15|533.69|531.29|534.55|532.15|533.69|531.29|0
1656612940000|2022-06-30 18:15:40|533.35|530.95|533.18|530.78|533.52|531.12|533.18|530.78|0
1656612950000|2022-06-30 18:15:50|533.01|530.61|532.67|530.27|533.01|530.61|532.67|530.27|0
1656612960000|2022-06-30 18:16:00|532.84|530.44|533.35|530.95|533.35|530.95|532.84|530.44|0
1656612970000|2022-06-30 18:16:10|533.52|531.12|532.84|530.44|533.52|531.12|532.84|530.44|0
1656612980000|2022-06-30 18:16:20|533.01|530.61|533.18|530.78|533.35|530.95|533.01|530.61|0
1656612990000|2022-06-30 18:16:30|533.01|530.61|533.01|530.61|533.18|530.78|533.01|530.61|0
1656613000000|2022-06-30 18:16:40|532.93|530.53|532.84|530.44|532.93|530.53|532.84|530.44|0
1656613010000|2022-06-30 18:16:50|532.67|530.27|532.84|530.44|532.84|530.44|532.67|530.27|0
1656613020000|2022-06-30 18:17:00|533.18|530.78|532.67|530.27|533.52|531.12|532.67|530.27|0
1656613030000|2022-06-30 18:17:10|532.84|530.44|532.84|530.44|532.84|530.44|532.84|530.44|0
1656613040000|2022-06-30 18:17:20|532.5|530.1|532.32|529.92|532.5|530.1|532.32|529.92|0
1656613050000|2022-06-30 18:17:30|532.15|529.75|531.64|529.24|532.32|529.92|531.64|529.24|0
1656613060000|2022-06-30 18:17:40|531.47|529.07|531.47|529.07|531.47|529.07|531.3|528.9|0
1656613070000|2022-06-30 18:17:50|531.98|529.58|531.3|528.9|532.32|529.92|531.3|528.9|0
1656613080000|2022-06-30 18:18:00|531.13|528.73|531.64|529.24|531.64|529.24|531.13|528.73|0
1656613090000|2022-06-30 18:18:10|531.3|528.9|531.81|529.41|531.81|529.41|531.3|528.9|0
1656613100000|2022-06-30 18:18:20|531.47|529.07|531.47|529.07|531.81|529.41|531.47|529.07|0
1656613110000|2022-06-30 18:18:30|532.15|529.75|532.67|530.27|532.67|530.27|532.15|529.75|0
1656613120000|2022-06-30 18:18:40|532.84|530.44|532.67|530.27|532.84|530.44|532.67|530.27|0
1656613130000|2022-06-30 18:18:50|532.5|530.1|532.15|529.75|532.5|530.1|532.15|529.75|0
1656613140000|2022-06-30 18:19:00|532.32|529.92|532.24|529.84|532.84|530.44|532.24|529.84|0
1656613150000|2022-06-30 18:19:10|531.81|529.41|531.47|529.07|531.81|529.41|531.47|529.07|0
1656613160000|2022-06-30 18:19:20|531.3|528.9|531.64|529.24|531.64|529.24|531.3|528.9|0
1656613170000|2022-06-30 18:19:30|531.3|528.9|530.62|528.22|531.3|528.9|530.28|527.88|0
1656613180000|2022-06-30 18:19:40|530.45|528.05|530.96|528.56|531.13|528.73|530.45|528.05|0
1656613190000|2022-06-30 18:19:50|531.3|528.9|531.13|528.73|531.3|528.9|531.13|528.73|0
1656613200000|2022-06-30 18:20:00|530.79|528.39|530.96|528.56|531.13|528.73|530.79|528.39|0
1656613210000|2022-06-30 18:20:10|531.3|528.9|530.79|528.39|531.3|528.9|530.79|528.39|0
1656613220000|2022-06-30 18:20:20|531.3|528.9|531.22|528.82|531.81|529.41|531.13|528.73|0
1656613230000|2022-06-30 18:20:30|531.3|528.9|530.96|528.56|531.3|528.9|530.96|528.56|0
1656613240000|2022-06-30 18:20:40|531.47|529.07|531.64|529.24|531.64|529.24|531.47|529.07|0
1656613250000|2022-06-30 18:20:50|531.47|529.07|530.62|528.22|531.47|529.07|530.45|528.05|0
1656613260000|2022-06-30 18:21:00|530.96|528.56|530.62|528.22|530.96|528.56|530.45|528.05|0
1656613270000|2022-06-30 18:21:10|530.79|528.39|530.79|528.39|530.96|528.56|530.79|528.39|0
1656613280000|2022-06-30 18:21:20|531.13|528.73|531.98|529.58|531.98|529.58|531.13|528.73|0
1656613290000|2022-06-30 18:21:30|532.15|529.75|532.15|529.75|532.49|530.09|532.15|529.75|0
1656613300000|2022-06-30 18:21:40|532.32|529.92|532.32|529.92|532.32|529.92|532.32|529.92|0
1656613310000|2022-06-30 18:21:50|532.66|530.26|533.35|530.95|533.35|530.95|532.66|530.26|0
1656613320000|2022-06-30 18:22:00|533.69|531.29|534.03|531.63|534.55|532.15|533.69|531.29|0
1656613330000|2022-06-30 18:22:10|533.86|531.46|533.35|530.95|533.86|531.46|533.35|530.95|0
1656613340000|2022-06-30 18:22:20|533.18|530.78|533.18|530.78|533.18|530.78|533.18|530.78|0
1656613350000|2022-06-30 18:22:30|533.35|530.95|533.18|530.78|533.52|531.12|533.18|530.78|0
1656613360000|2022-06-30 18:22:40|533.52|531.12|533.52|531.12|533.69|531.29|533.52|531.12|0
1656613370000|2022-06-30 18:22:50|531.81|529.41|531.47|529.07|531.81|529.41|531.47|529.07|0
1656613380000|2022-06-30 18:23:00|532.32|529.92|531.81|529.41|532.32|529.92|531.81|529.41|0
1656613390000|2022-06-30 18:23:10|531.64|529.24|532.66|530.26|532.66|530.26|531.64|529.24|0
1656613400000|2022-06-30 18:23:20|533.01|530.61|532.84|530.44|533.01|530.61|532.15|529.75|0
1656613410000|2022-06-30 18:23:30|533.18|530.78|533.69|531.29|533.69|531.29|533.18|530.78|0
1656613420000|2022-06-30 18:23:40|533.86|531.46|534.03|531.63|534.03|531.63|533.86|531.46|0
1656613430000|2022-06-30 18:23:50|533.86|531.46|533.78|531.38|533.86|531.46|533.78|531.38|0
1656613440000|2022-06-30 18:24:00|533.86|531.46|534.2|531.8|534.89|532.49|533.86|531.46|0
1656613450000|2022-06-30 18:24:10|534.03|531.63|534.54|532.14|534.54|532.14|534.03|531.63|0
1656613460000|2022-06-30 18:24:20|535.06|532.66|535.06|532.66|535.06|532.66|534.89|532.49|0
1656613470000|2022-06-30 18:24:30|535.23|532.83|536.43|534.03|536.43|534.03|535.23|532.83|0
1656613480000|2022-06-30 18:24:40|536.77|534.37|537.8|535.4|538.15|535.75|536.77|534.37|0
1656613490000|2022-06-30 18:24:50|538.49|536.09|539.18|536.78|539.18|536.78|538.32|535.92|0
1656613500000|2022-06-30 18:25:00|539.35|536.95|538.66|536.26|539.35|536.95|538.66|536.26|0
1656613510000|2022-06-30 18:25:10|538.32|535.92|538.83|536.43|539.01|536.61|538.32|535.92|0
1656613520000|2022-06-30 18:25:20|539.35|536.95|539.52|537.12|539.52|537.12|539.18|536.78|0
1656613530000|2022-06-30 18:25:30|539.35|536.95|540.9|538.5|540.9|538.5|539.35|536.95|0
1656613540000|2022-06-30 18:25:40|541.24|538.84|541.76|539.36|541.93|539.53|541.07|538.67|0
1656613550000|2022-06-30 18:25:50|541.93|539.53|541.59|539.19|542.11|539.71|541.59|539.19|0
1656613560000|2022-06-30 18:26:00|541.42|539.02|541.07|538.67|541.42|539.02|541.07|538.67|0
1656613570000|2022-06-30 18:26:10|540.9|538.5|541.24|538.84|541.24|538.84|540.73|538.33|0
1656613580000|2022-06-30 18:26:20|540.9|538.5|540.73|538.33|541.07|538.67|540.73|538.33|0
1656613590000|2022-06-30 18:26:30|540.38|537.98|540.13|537.73|540.38|537.98|539.87|537.47|0
1656613600000|2022-06-30 18:26:40|540.21|537.81|539.87|537.47|540.21|537.81|539.87|537.47|0
1656613610000|2022-06-30 18:26:50|539.69|537.29|539.87|537.47|539.87|537.47|539.52|537.12|0
1656613620000|2022-06-30 18:27:00|539.52|537.12|539.35|536.95|539.52|537.12|539.18|536.78|0
1656613630000|2022-06-30 18:27:10|539.18|536.78|539.18|536.78|539.27|536.87|539.18|536.78|0
1656613640000|2022-06-30 18:27:20|536.94|534.54|536.94|534.54|536.94|534.54|536.94|534.54|0
1656613650000|2022-06-30 18:27:30|535.4|533|535.74|533.34|535.91|533.51|535.4|533|0
1656613660000|2022-06-30 18:27:40|534.89|532.49|535.06|532.66|535.57|533.17|534.89|532.49|0
1656613670000|2022-06-30 18:27:50|535.23|532.83|535.06|532.66|535.23|532.83|534.89|532.49|0
1656613680000|2022-06-30 18:28:00|535.23|532.83|536.09|533.69|536.43|534.03|535.23|532.83|0
1656613690000|2022-06-30 18:28:10|536.6|534.2|535.23|532.83|536.6|534.2|535.23|532.83|0
1656613700000|2022-06-30 18:28:20|535.4|533|535.06|532.66|535.4|533|535.06|532.66|0
1656613710000|2022-06-30 18:28:30|535.4|533|535.06|532.66|535.57|533.17|535.06|532.66|0
1656613720000|2022-06-30 18:28:40|535.23|532.83|535.4|533|535.4|533|535.23|532.83|0
1656613730000|2022-06-30 18:28:50|535.06|532.66|534.89|532.49|535.23|532.83|534.89|532.49|0
1656613740000|2022-06-30 18:29:00|535.06|532.66|535.57|533.17|535.57|533.17|535.06|532.66|0
1656613750000|2022-06-30 18:29:10|536.08|533.68|536.94|534.54|536.94|534.54|536.08|533.68|0
1656613760000|2022-06-30 18:29:20|537.11|534.71|536.26|533.86|537.11|534.71|536.26|533.86|0
1656613770000|2022-06-30 18:29:30|536.6|534.2|536.6|534.2|536.6|534.2|536.43|534.03|0
1656613780000|2022-06-30 18:29:40|536.77|534.37|536.08|533.68|536.77|534.37|536.08|533.68|0
1656613790000|2022-06-30 18:29:50|536.26|533.86|535.91|533.51|536.26|533.86|535.91|533.51|0
1656613800000|2022-06-30 18:30:00|536.43|534.03|536.08|533.68|536.77|534.37|536.08|533.68|0
1656613810000|2022-06-30 18:30:10|535.91|533.51|536.08|533.68|536.08|533.68|535.49|533.09|0
1656613820000|2022-06-30 18:30:20|535.91|533.51|535.74|533.34|536.26|533.86|535.74|533.34|0
1656613830000|2022-06-30 18:30:30|535.57|533.17|535.06|532.66|535.74|533.34|535.06|532.66|0
1656613840000|2022-06-30 18:30:40|535.4|533|535.23|532.83|535.4|533|535.23|532.83|0
1656613850000|2022-06-30 18:30:50|534.71|532.31|534.89|532.49|534.89|532.49|534.54|532.14|0
1656613860000|2022-06-30 18:31:00|534.2|531.8|534.88|532.48|534.88|532.48|534.2|531.8|0
1656613870000|2022-06-30 18:31:10|535.23|532.83|535.74|533.34|535.74|533.34|535.23|532.83|0
1656613880000|2022-06-30 18:31:20|535.91|533.51|536.08|533.68|536.26|533.86|535.91|533.51|0
1656613890000|2022-06-30 18:31:30|535.91|533.51|535.06|532.66|535.91|533.51|535.06|532.66|0
1656613900000|2022-06-30 18:31:40|534.88|532.48|535.06|532.66|535.06|532.66|534.71|532.31|0
1656613910000|2022-06-30 18:31:50|534.88|532.48|534.88|532.48|534.88|532.48|534.88|532.48|0
1656613920000|2022-06-30 18:32:00|535.06|532.66|535.74|533.34|535.91|533.51|535.06|532.66|0
1656613930000|2022-06-30 18:32:10|535.57|533.17|535.57|533.17|535.74|533.34|535.57|533.17|0
1656613940000|2022-06-30 18:32:20|535.06|532.66|535.14|532.74|535.14|532.74|535.06|532.66|0
1656613950000|2022-06-30 18:32:30|535.23|532.83|535.57|533.17|535.74|533.34|535.23|532.83|0
1656613960000|2022-06-30 18:32:40|535.74|533.34|534.71|532.31|535.74|533.34|534.71|532.31|0
1656613970000|2022-06-30 18:32:50|535.23|532.83|535.06|532.66|535.23|532.83|535.06|532.66|0
1656613980000|2022-06-30 18:33:00|534.97|532.57|534.88|532.48|535.06|532.66|534.88|532.48|0
1656613990000|2022-06-30 18:33:10|535.06|532.66|535.4|533|535.4|533|535.06|532.66|0
1656614000000|2022-06-30 18:33:20|536.08|533.68|536.6|534.2|536.6|534.2|536.08|533.68|0
1656614010000|2022-06-30 18:33:30|536.77|534.37|537.28|534.88|537.97|535.57|536.77|534.37|0
1656614020000|2022-06-30 18:33:40|537.46|535.06|537.28|534.88|537.46|535.06|536.94|534.54|0
1656614030000|2022-06-30 18:33:50|537.03|534.63|536.6|534.2|537.03|534.63|536.6|534.2|0
1656614040000|2022-06-30 18:34:00|536.43|534.03|535.38|532.98|536.6|534.2|535.38|532.98|0
1656614050000|2022-06-30 18:34:10|535.04|532.64|535.38|532.98|535.55|533.15|535.04|532.64|0
1656614060000|2022-06-30 18:34:20|534.52|532.12|534.69|532.29|535.04|532.64|534.52|532.12|0
1656614070000|2022-06-30 18:34:30|534.52|532.12|534.87|532.47|534.87|532.47|534.52|532.12|0
1656614080000|2022-06-30 18:34:40|535.38|532.98|535.72|533.32|535.72|533.32|535.38|532.98|0
1656614090000|2022-06-30 18:34:50|535.55|533.15|535.47|533.07|535.55|533.15|535.21|532.81|0
1656614100000|2022-06-30 18:35:00|535.55|533.15|535.55|533.15|535.55|533.15|535.47|533.07|0
1656614110000|2022-06-30 18:35:10|536.24|533.84|535.9|533.5|536.24|533.84|535.9|533.5|0
1656614120000|2022-06-30 18:35:20|535.72|533.32|535.9|533.5|536.07|533.67|535.72|533.32|0
1656614130000|2022-06-30 18:35:30|536.07|533.67|536.41|534.01|536.41|534.01|535.9|533.5|0
1656614140000|2022-06-30 18:35:40|535.9|533.5|535.21|532.81|536.07|533.67|535.21|532.81|0
1656614150000|2022-06-30 18:35:50|535.38|532.98|535.38|532.98|535.38|532.98|535.04|532.64|0
1656614160000|2022-06-30 18:36:00|535.04|532.64|535.55|533.15|535.55|533.15|535.04|532.64|0
1656614170000|2022-06-30 18:36:10|536.24|533.84|536.07|533.67|536.24|533.84|536.07|533.67|0
1656614180000|2022-06-30 18:36:20|535.72|533.32|536.07|533.67|536.07|533.67|535.72|533.32|0
1656614190000|2022-06-30 18:36:30|535.9|533.5|536.58|534.18|536.58|534.18|535.9|533.5|0
1656614200000|2022-06-30 18:36:40|536.76|534.36|537.1|534.7|537.1|534.7|536.58|534.18|0
1656614210000|2022-06-30 18:36:50|537.62|535.22|537.27|534.87|537.62|535.22|536.93|534.53|0
1656614220000|2022-06-30 18:37:00|536.93|534.53|537.27|534.87|537.27|534.87|536.93|534.53|0
1656614230000|2022-06-30 18:37:10|537.62|535.22|537.27|534.87|537.62|535.22|537.27|534.87|0
1656614240000|2022-06-30 18:37:20|535.55|533.15|535.38|532.98|535.55|533.15|535.21|532.81|0
1656614250000|2022-06-30 18:37:30|535.21|532.81|534.87|532.47|535.38|532.98|534.87|532.47|0
1656614260000|2022-06-30 18:37:40|535.55|533.15|535.38|532.98|536.07|533.67|535.38|532.98|0
1656614270000|2022-06-30 18:37:50|535.04|532.64|535.04|532.64|535.55|533.15|535.04|532.64|0
1656614280000|2022-06-30 18:38:00|535.55|533.15|535.04|532.64|535.55|533.15|535.04|532.64|0
1656614290000|2022-06-30 18:38:10|535.21|532.81|535.38|532.98|535.38|532.98|535.21|532.81|0
1656614300000|2022-06-30 18:38:20|534.52|532.12|534.69|532.29|534.69|532.29|534.35|531.95|0
1656614310000|2022-06-30 18:38:30|534.52|532.12|534.52|532.12|534.69|532.29|534.35|531.95|0
1656614320000|2022-06-30 18:38:40|534.87|532.47|535.04|532.64|535.04|532.64|534.87|532.47|0
1656614330000|2022-06-30 18:38:50|534.87|532.47|535.04|532.64|535.04|532.64|534.87|532.47|0
1656614340000|2022-06-30 18:39:00|535.38|532.98|535.9|533.5|535.9|533.5|535.38|532.98|0
1656614350000|2022-06-30 18:39:10|535.55|533.15|534.86|532.46|535.55|533.15|534.86|532.46|0
1656614360000|2022-06-30 18:39:20|534.69|532.29|534.69|532.29|534.69|532.29|534.69|532.29|0
1656614370000|2022-06-30 18:39:30|534.86|532.46|534.61|532.21|535.04|532.64|534.61|532.21|0
1656614380000|2022-06-30 18:39:40|534.69|532.29|535.04|532.64|535.04|532.64|534.69|532.29|0
1656614390000|2022-06-30 18:39:50|535.38|532.98|535.04|532.64|535.38|532.98|534.86|532.46|0
1656614400000|2022-06-30 18:40:00|535.21|532.81|536.07|533.67|536.07|533.67|535.21|532.81|0
1656614410000|2022-06-30 18:40:10|535.89|533.49|535.89|533.49|535.89|533.49|535.55|533.15|0
1656614420000|2022-06-30 18:40:20|536.07|533.67|536.24|533.84|536.41|534.01|536.07|533.67|0
1656614430000|2022-06-30 18:40:30|536.16|533.76|535.38|532.98|536.16|533.76|535.38|532.98|0
1656614440000|2022-06-30 18:40:40|535.55|533.15|536.41|534.01|536.58|534.18|535.55|533.15|0
1656614450000|2022-06-30 18:40:50|536.24|533.84|536.24|533.84|536.24|533.84|536.24|533.84|0
1656614460000|2022-06-30 18:41:00|536.41|534.01|537.61|535.21|537.61|535.21|536.41|534.01|0
1656614470000|2022-06-30 18:41:10|537.96|535.56|537.61|535.21|537.96|535.56|537.44|535.04|0
1656614480000|2022-06-30 18:41:20|537.79|535.39|537.61|535.21|537.79|535.39|537.61|535.21|0
1656614490000|2022-06-30 18:41:30|537.96|535.56|539.34|536.94|539.34|536.94|537.96|535.56|0
1656614500000|2022-06-30 18:41:40|539.51|537.11|539.68|537.28|539.68|537.28|539.51|537.11|0
1656614510000|2022-06-30 18:41:50|539.51|537.11|539.6|537.2|540.03|537.63|539.51|537.11|0
1656614520000|2022-06-30 18:42:00|540.03|537.63|538.82|536.42|540.03|537.63|538.82|536.42|0
1656614530000|2022-06-30 18:42:10|538.65|536.25|538.3|535.9|538.65|536.25|538.13|535.73|0
1656614540000|2022-06-30 18:42:20|538.13|535.73|537.96|535.56|538.13|535.73|537.61|535.21|0
1656614550000|2022-06-30 18:42:30|538.3|535.9|537.96|535.56|538.3|535.9|537.96|535.56|0
1656614560000|2022-06-30 18:42:40|538.13|535.73|538.65|536.25|538.65|536.25|538.13|535.73|0
1656614570000|2022-06-30 18:42:50|538.99|536.59|540.89|538.49|540.89|538.49|538.99|536.59|0
1656614580000|2022-06-30 18:43:00|541.41|539.01|542.62|540.22|542.62|540.22|541.24|538.84|0
1656614590000|2022-06-30 18:43:10|543.48|541.08|543.14|540.74|543.48|541.08|542.45|540.05|0
1656614600000|2022-06-30 18:43:20|542.79|540.39|544|541.6|544|541.6|542.79|540.39|0
1656614610000|2022-06-30 18:43:30|543.48|541.08|543.83|541.43|543.83|541.43|543.31|540.91|0
1656614620000|2022-06-30 18:43:40|544.18|541.78|544.87|542.47|544.87|542.47|544|541.6|0
1656614630000|2022-06-30 18:43:50|544.18|541.78|543.66|541.26|544.18|541.78|543.48|541.08|0
1656614640000|2022-06-30 18:44:00|543.31|540.91|543.83|541.43|543.83|541.43|543.31|540.91|0
1656614650000|2022-06-30 18:44:10|544.18|541.78|544|541.6|544.52|542.12|544|541.6|0
1656614660000|2022-06-30 18:44:20|544.35|541.95|543.83|541.43|544.52|542.12|543.83|541.43|0
1656614670000|2022-06-30 18:44:30|544.18|541.78|543.31|540.91|544.18|541.78|543.31|540.91|0
1656614680000|2022-06-30 18:44:40|542.96|540.56|543.66|541.26|543.83|541.43|542.96|540.56|0
1656614690000|2022-06-30 18:44:50|544.61|542.21|545.04|542.64|545.04|542.64|544.61|542.21|0
1656614700000|2022-06-30 18:45:00|544.7|542.3|545.56|543.16|545.74|543.34|544.7|542.3|0
1656614710000|2022-06-30 18:45:10|545.39|542.99|544.7|542.3|545.39|542.99|544.7|542.3|0
1656614720000|2022-06-30 18:45:20|544.18|541.78|543.48|541.08|544.18|541.78|543.48|541.08|0
1656614730000|2022-06-30 18:45:30|543.66|541.26|543.83|541.43|543.83|541.43|543.14|540.74|0
1656614740000|2022-06-30 18:45:40|543.4|541|542.96|540.56|543.4|541|542.96|540.56|0
1656614750000|2022-06-30 18:45:50|542.79|540.39|542.96|540.56|542.96|540.56|542.62|540.22|0
1656614760000|2022-06-30 18:46:00|543.31|540.91|542.62|540.22|543.48|541.08|542.62|540.22|0
1656614770000|2022-06-30 18:46:10|541.93|539.53|542.1|539.7|542.1|539.7|541.75|539.35|0
1656614780000|2022-06-30 18:46:20|542.27|539.87|542.1|539.7|542.44|540.04|542.1|539.7|0
1656614790000|2022-06-30 18:46:30|541.93|539.53|541.93|539.53|542.44|540.04|541.93|539.53|0
1656614800000|2022-06-30 18:46:40|542.1|539.7|541.23|538.83|542.1|539.7|541.23|538.83|0
1656614810000|2022-06-30 18:46:50|540.54|538.14|540.89|538.49|541.58|539.18|540.54|538.14|0
1656614830000|2022-06-30 18:47:10|540.54|538.14|541.23|538.83|541.23|538.83|540.54|538.14|0
1656614840000|2022-06-30 18:47:20|541.58|539.18|542.1|539.7|542.1|539.7|541.41|539.01|0
1656614850000|2022-06-30 18:47:30|542.62|540.22|541.93|539.53|542.62|540.22|541.93|539.53|0
1656614860000|2022-06-30 18:47:40|541.41|539.01|541.75|539.35|541.75|539.35|541.41|539.01|0
1656614870000|2022-06-30 18:47:50|541.41|539.01|542.1|539.7|542.1|539.7|541.41|539.01|0
1656614880000|2022-06-30 18:48:00|541.93|539.53|541.75|539.35|541.93|539.53|541.58|539.18|0
1656614890000|2022-06-30 18:48:10|541.92|539.52|541.75|539.35|541.92|539.52|541.41|539.01|0
1656614900000|2022-06-30 18:48:20|541.41|539.01|542.27|539.87|542.27|539.87|541.41|539.01|0
1656614910000|2022-06-30 18:48:30|542.44|540.04|542.44|540.04|542.44|540.04|542.27|539.87|0
1656614920000|2022-06-30 18:48:40|542.27|539.87|541.92|539.52|542.27|539.87|541.92|539.52|0
1656614930000|2022-06-30 18:48:50|542.1|539.7|541.92|539.52|542.1|539.7|541.75|539.35|0
1656614940000|2022-06-30 18:49:00|542.27|539.87|541.58|539.18|542.27|539.87|541.58|539.18|0
1656614950000|2022-06-30 18:49:10|541.75|539.35|542.79|540.39|542.96|540.56|541.75|539.35|0
1656614960000|2022-06-30 18:49:20|543.14|540.74|542.62|540.22|543.14|540.74|542.62|540.22|0
1656614970000|2022-06-30 18:49:30|542.27|539.87|542.96|540.56|542.96|540.56|542.27|539.87|0
1656614980000|2022-06-30 18:49:40|542.79|540.39|542.62|540.22|542.79|540.39|542.62|540.22|0
1656614990000|2022-06-30 18:49:50|542.27|539.87|542.88|540.48|542.96|540.56|542.27|539.87|0
1656615000000|2022-06-30 18:50:00|542.79|540.39|543.31|540.91|543.31|540.91|542.62|540.22|0
1656615010000|2022-06-30 18:50:10|543.14|540.74|543.14|540.74|543.31|540.91|543.14|540.74|0
1656615020000|2022-06-30 18:50:20|543.48|541.08|543.66|541.26|543.66|541.26|543.31|540.91|0
1656615030000|2022-06-30 18:50:30|544|541.6|543.66|541.26|544|541.6|543.48|541.08|0
1656615040000|2022-06-30 18:50:40|543.48|541.08|543.14|540.74|543.48|541.08|542.96|540.56|0
1656615050000|2022-06-30 18:50:50|543.48|541.08|543.31|540.91|543.48|541.08|542.96|540.56|0
1656615060000|2022-06-30 18:51:00|542.96|540.56|542.88|540.48|542.96|540.56|542.88|540.48|0
1656615070000|2022-06-30 18:51:10|542.79|540.39|543.31|540.91|543.31|540.91|542.79|540.39|0
1656615080000|2022-06-30 18:51:20|543.14|540.74|543.92|541.52|543.92|541.52|543.14|540.74|0
1656615090000|2022-06-30 18:51:30|544.17|541.77|543.83|541.43|544.35|541.95|543.83|541.43|0
1656615100000|2022-06-30 18:51:40|544.17|541.77|544.35|541.95|544.35|541.95|544.17|541.77|0
1656615110000|2022-06-30 18:51:50|544|541.6|544.52|542.12|544.52|542.12|544|541.6|0
1656615120000|2022-06-30 18:52:00|545.56|543.16|545.91|543.51|546.08|543.68|545.56|543.16|0
1656615130000|2022-06-30 18:52:10|546.6|544.2|546.6|544.2|546.78|544.38|546.43|544.03|0
1656615140000|2022-06-30 18:52:20|546.95|544.55|545.74|543.34|547.82|545.42|545.74|543.34|0
1656615150000|2022-06-30 18:52:30|545.91|543.51|545.56|543.16|546.08|543.68|545.56|543.16|0
1656615160000|2022-06-30 18:52:40|545.91|543.51|545.91|543.51|546.26|543.86|545.91|543.51|0
1656615170000|2022-06-30 18:52:50|545.74|543.34|546.6|544.2|546.6|544.2|545.74|543.34|0
1656615180000|2022-06-30 18:53:00|546.78|544.38|547.3|544.9|547.3|544.9|546.69|544.29|0
1656615190000|2022-06-30 18:53:10|547.82|545.42|547.65|545.25|547.82|545.42|547.47|545.07|0
1656615200000|2022-06-30 18:53:20|547.82|545.42|548|545.6|548|545.6|547.3|544.9|0
1656615210000|2022-06-30 18:53:30|548.69|546.29|548.17|545.77|548.87|546.47|548|545.6|0
1656615220000|2022-06-30 18:53:40|547.82|545.42|547.82|545.42|548|545.6|547.82|545.42|0
1656615230000|2022-06-30 18:53:50|547.65|545.25|547.13|544.73|547.82|545.42|547.13|544.73|0
1656615240000|2022-06-30 18:54:00|546.95|544.55|547.3|544.9|547.3|544.9|546.95|544.55|0
1656615250000|2022-06-30 18:54:10|547.13|544.73|547.82|545.42|547.82|545.42|547.13|544.73|0
1656615260000|2022-06-30 18:54:20|548.17|545.77|547.82|545.42|548.17|545.77|547.47|545.07|0
1656615270000|2022-06-30 18:54:30|547.47|545.07|547.65|545.25|547.82|545.42|547.47|545.07|0
1656615280000|2022-06-30 18:54:40|547.82|545.42|547.65|545.25|547.82|545.42|547.47|545.07|0
1656615290000|2022-06-30 18:54:50|546.95|544.55|546.6|544.2|546.95|544.55|546.43|544.03|0
1656615300000|2022-06-30 18:55:00|546.78|544.38|547.04|544.64|547.13|544.73|546.78|544.38|0
1656615310000|2022-06-30 18:55:10|546.95|544.55|547.47|545.07|547.65|545.25|546.95|544.55|0
1656615320000|2022-06-30 18:55:20|547.65|545.25|547.47|545.07|547.65|545.25|547.47|545.07|0
1656615330000|2022-06-30 18:55:30|547.13|544.73|547.65|545.25|547.65|545.25|547.13|544.73|0
1656615340000|2022-06-30 18:55:40|547.3|544.9|548|545.6|548|545.6|547.3|544.9|0
1656615350000|2022-06-30 18:55:50|548.17|545.77|546.95|544.55|548.34|545.94|546.95|544.55|0
1656615360000|2022-06-30 18:56:00|547.47|545.07|546.95|544.55|547.47|545.07|546.6|544.2|0
1656615370000|2022-06-30 18:56:10|546.78|544.38|545.06|542.66|546.95|544.55|545.06|542.66|0
1656615380000|2022-06-30 18:56:20|545.23|542.83|544.01|541.61|545.23|542.83|544.01|541.61|0
1656615390000|2022-06-30 18:56:30|543.66|541.26|544.19|541.79|544.19|541.79|543.66|541.26|0
1656615400000|2022-06-30 18:56:40|544.36|541.96|544.71|542.31|544.71|542.31|544.36|541.96|0
1656615410000|2022-06-30 18:56:50|545.06|542.66|544.71|542.31|545.06|542.66|544.53|542.13|0
1656615420000|2022-06-30 18:57:00|544.19|541.79|544.62|542.22|544.97|542.57|544.19|541.79|0
1656615430000|2022-06-30 18:57:10|544.8|542.4|545.32|542.92|545.32|542.92|544.62|542.22|0
1656615440000|2022-06-30 18:57:20|544.97|542.57|545.14|542.74|545.32|542.92|544.8|542.4|0
1656615450000|2022-06-30 18:57:30|544.62|542.22|545.14|542.74|545.14|542.74|544.62|542.22|0
1656615460000|2022-06-30 18:57:40|546.01|543.61|545.84|543.44|546.01|543.61|545.84|543.44|0
1656615470000|2022-06-30 18:57:50|546.01|543.61|545.84|543.44|546.01|543.61|545.66|543.26|0
1656615480000|2022-06-30 18:58:00|545.66|543.26|545.84|543.44|546.01|543.61|545.66|543.26|0
1656615490000|2022-06-30 18:58:10|545.66|543.26|545.49|543.09|545.66|543.26|545.49|543.09|0
1656615500000|2022-06-30 18:58:20|545.66|543.26|545.66|543.26|545.84|543.44|545.49|543.09|0
1656615510000|2022-06-30 18:58:30|545.32|542.92|544.8|542.4|545.32|542.92|544.8|542.4|0
1656615520000|2022-06-30 18:58:40|544.54|542.14|544.45|542.05|544.62|542.22|544.27|541.87|0
1656615530000|2022-06-30 18:58:50|545.49|543.09|545.14|542.74|545.49|543.09|545.14|542.74|0
1656615540000|2022-06-30 18:59:00|545.66|543.26|544.8|542.4|545.66|543.26|544.8|542.4|0
1656615550000|2022-06-30 18:59:10|545.84|543.44|545.14|542.74|545.84|543.44|545.14|542.74|0
1656615560000|2022-06-30 18:59:20|545.49|543.09|544.97|542.57|545.49|543.09|544.97|542.57|0
1656615570000|2022-06-30 18:59:30|545.14|542.74|545.84|543.44|545.84|543.44|545.14|542.74|0
1656615580000|2022-06-30 18:59:40|545.49|543.09|545.41|543.01|545.66|543.26|545.41|543.01|0
1656615590000|2022-06-30 18:59:50|545.66|543.26|545.32|542.92|545.66|543.26|545.32|542.92|0
1656615600000|2022-06-30 19:00:00|545.66|543.26|545.14|542.74|545.66|543.26|544.97|542.57|0
1656615610000|2022-06-30 19:00:10|545.66|543.26|544.97|542.57|545.75|543.35|544.97|542.57|0
1656615620000|2022-06-30 19:00:20|544.79|542.39|544.97|542.57|545.14|542.74|544.79|542.39|0
1656615630000|2022-06-30 19:00:30|544.79|542.39|543.41|541.01|544.79|542.39|543.41|541.01|0
1656615640000|2022-06-30 19:00:40|545.49|543.09|546.01|543.61|546.01|543.61|545.49|543.09|0
1656615650000|2022-06-30 19:00:50|546.88|544.48|546.53|544.13|546.88|544.48|546.53|544.13|0
1656615660000|2022-06-30 19:01:00|546.18|543.78|546.18|543.78|546.18|543.78|545.66|543.26|0
1656615670000|2022-06-30 19:01:10|545.66|543.26|545.14|542.74|545.66|543.26|545.14|542.74|0
1656615680000|2022-06-30 19:01:20|545.23|542.83|544.62|542.22|545.23|542.83|544.45|542.05|0
1656615690000|2022-06-30 19:01:30|544.45|542.05|545.32|542.92|545.32|542.92|544.45|542.05|0
1656615700000|2022-06-30 19:01:40|545.14|542.74|544.97|542.57|545.14|542.74|544.97|542.57|0
1656615710000|2022-06-30 19:01:50|544.62|542.22|544.79|542.39|544.97|542.57|544.62|542.22|0
1656615720000|2022-06-30 19:02:00|544.45|542.05|544.79|542.39|544.79|542.39|544.45|542.05|0
1656615730000|2022-06-30 19:02:10|544.45|542.05|544.45|542.05|544.62|542.22|544.45|542.05|0
1656615740000|2022-06-30 19:02:20|543.93|541.53|544.45|542.05|544.45|542.05|543.67|541.27|0
1656615750000|2022-06-30 19:02:30|544.79|542.39|544.45|542.05|544.79|542.39|544.27|541.87|0
1656615760000|2022-06-30 19:02:40|544.79|542.39|544.1|541.7|544.79|542.39|544.1|541.7|0
1656615770000|2022-06-30 19:02:50|544.45|542.05|545.49|543.09|545.49|543.09|544.27|541.87|0
1656615780000|2022-06-30 19:03:00|546.18|543.78|546.18|543.78|546.18|543.78|545.84|543.44|0
1656615790000|2022-06-30 19:03:10|546.01|543.61|545.84|543.44|546.01|543.61|545.49|543.09|0
1656615800000|2022-06-30 19:03:20|546.01|543.61|546.18|543.78|546.18|543.78|546.01|543.61|0
1656615810000|2022-06-30 19:03:30|546.36|543.96|546.88|544.48|546.88|544.48|546.18|543.78|0
1656615820000|2022-06-30 19:03:40|547.4|545|547.05|544.65|547.4|545|546.88|544.48|0
1656615830000|2022-06-30 19:03:50|546.18|543.78|547.05|544.65|547.05|544.65|546.01|543.61|0
1656615840000|2022-06-30 19:04:00|547.4|545|546.88|544.48|547.4|545|546.36|543.96|0
1656615850000|2022-06-30 19:04:10|546.53|544.13|546.18|543.78|546.53|544.13|546.18|543.78|0
1656615860000|2022-06-30 19:04:20|546.01|543.61|546.36|543.96|546.36|543.96|546.01|543.61|0
1656615870000|2022-06-30 19:04:30|546.18|543.78|546.36|543.96|546.36|543.96|546.18|543.78|0
1656615880000|2022-06-30 19:04:40|546.53|544.13|546.18|543.78|546.7|544.3|546.18|543.78|0
1656615890000|2022-06-30 19:04:50|546.36|543.96|546.18|543.78|546.36|543.96|546.18|543.78|0
1656615900000|2022-06-30 19:05:00|546.7|544.3|546.7|544.3|546.7|544.3|546.36|543.96|0
1656615910000|2022-06-30 19:05:10|547.57|545.17|547.92|545.52|547.92|545.52|547.23|544.83|0
1656615920000|2022-06-30 19:05:20|548.1|545.7|549.14|546.74|549.14|546.74|548.1|545.7|0
1656615930000|2022-06-30 19:05:30|549.32|546.92|549.49|547.09|549.49|547.09|549.32|546.92|0
1656615940000|2022-06-30 19:05:40|549.32|546.92|549.32|546.92|549.84|547.44|549.32|546.92|0
1656615950000|2022-06-30 19:05:50|549.49|547.09|549.84|547.44|549.84|547.44|549.49|547.09|0
1656615960000|2022-06-30 19:06:00|549.32|546.92|550.01|547.61|550.01|547.61|549.32|546.92|0
1656615970000|2022-06-30 19:06:10|550.54|548.14|551.59|549.19|551.59|549.19|550.54|548.14|0
1656615980000|2022-06-30 19:06:20|552.11|549.71|552.11|549.71|552.29|549.89|552.11|549.71|0
1656615990000|2022-06-30 19:06:30|552.81|550.41|552.64|550.24|552.81|550.41|552.2|549.8|0
1656616000000|2022-06-30 19:06:40|553.34|550.94|553.69|551.29|553.86|551.46|553.34|550.94|0
1656616010000|2022-06-30 19:06:50|553.86|551.46|553.86|551.46|553.86|551.46|553.86|551.46|0
1656616020000|2022-06-30 19:07:00|553.51|551.11|554.04|551.64|554.04|551.64|553.51|551.11|0
1656616030000|2022-06-30 19:07:10|554.56|552.16|555.44|553.04|555.44|553.04|554.56|552.16|0
1656616040000|2022-06-30 19:07:20|555.09|552.69|554.74|552.34|555.09|552.69|554.74|552.34|0
1656616050000|2022-06-30 19:07:30|554.56|552.16|554.91|552.51|554.91|552.51|554.56|552.16|0
1656616060000|2022-06-30 19:07:40|554.74|552.34|554.21|551.81|554.74|552.34|554.21|551.81|0
1656616070000|2022-06-30 19:07:50|553.69|551.29|555.09|552.69|555.09|552.69|553.69|551.29|0
1656616080000|2022-06-30 19:08:00|555.27|552.87|556.14|553.74|556.14|553.74|555.27|552.87|0
1656616090000|2022-06-30 19:08:10|555.79|553.39|554.56|552.16|555.79|553.39|554.56|552.16|0
1656616100000|2022-06-30 19:08:20|554.74|552.34|554.21|551.81|554.74|552.34|554.04|551.64|0
1656616110000|2022-06-30 19:08:30|553.1|550.7|553.63|551.23|553.63|551.23|552.75|550.35|0
1656616120000|2022-06-30 19:08:40|553.28|550.88|552.93|550.53|553.28|550.88|552.93|550.53|0
1656616130000|2022-06-30 19:08:50|552.75|550.35|553.81|551.41|553.81|551.41|552.75|550.35|0
1656616140000|2022-06-30 19:09:00|553.98|551.58|554.16|551.76|554.16|551.76|553.98|551.58|0
1656616150000|2022-06-30 19:09:10|553.63|551.23|553.28|550.88|553.98|551.58|553.28|550.88|0
1656616160000|2022-06-30 19:09:20|553.63|551.23|553.63|551.23|553.63|551.23|553.28|550.88|0
1656616170000|2022-06-30 19:09:30|553.98|551.58|554.69|552.29|554.69|552.29|553.98|551.58|0
1656616180000|2022-06-30 19:09:40|554.86|552.46|554.69|552.29|554.86|552.46|554.69|552.29|0
1656616190000|2022-06-30 19:09:50|555.04|552.64|555.04|552.64|555.04|552.64|554.86|552.46|0
1656616200000|2022-06-30 19:10:00|555.39|552.99|555.04|552.64|555.39|552.99|554.69|552.29|0
1656616210000|2022-06-30 19:10:10|554.86|552.46|554.51|552.11|555.21|552.81|554.51|552.11|0
1656616220000|2022-06-30 19:10:20|554.16|551.76|553.55|551.15|554.16|551.76|553.55|551.15|0
1656616230000|2022-06-30 19:10:30|552.93|550.53|554.16|551.76|554.51|552.11|552.93|550.53|0
1656616240000|2022-06-30 19:10:40|553.63|551.23|554.16|551.76|554.16|551.76|553.63|551.23|0
1656616250000|2022-06-30 19:10:50|553.81|551.41|553.81|551.41|553.98|551.58|553.46|551.06|0
1656616260000|2022-06-30 19:11:00|553.63|551.23|553.81|551.41|553.98|551.58|553.63|551.23|0
1656616270000|2022-06-30 19:11:10|553.63|551.23|553.98|551.58|553.98|551.58|553.46|551.06|0
1656616280000|2022-06-30 19:11:20|554.51|552.11|554.86|552.46|554.86|552.46|554.51|552.11|0
1656616290000|2022-06-30 19:11:30|554.69|552.29|554.33|551.93|554.69|552.29|554.33|551.93|0
1656616300000|2022-06-30 19:11:40|554.86|552.46|554.86|552.46|554.86|552.46|554.69|552.29|0
1656616310000|2022-06-30 19:11:50|554.51|552.11|554.51|552.11|554.86|552.46|554.33|551.93|0
1656616320000|2022-06-30 19:12:00|554.86|552.46|554.86|552.46|555.39|552.99|554.86|552.46|0
1656616330000|2022-06-30 19:12:10|555.04|552.64|554.68|552.28|555.04|552.64|554.68|552.28|0
1656616340000|2022-06-30 19:12:20|555.04|552.64|554.86|552.46|555.21|552.81|554.86|552.46|0
1656616350000|2022-06-30 19:12:30|555.04|552.64|555.39|552.99|555.39|552.99|555.04|552.64|0
1656616360000|2022-06-30 19:12:40|555.21|552.81|554.86|552.46|555.21|552.81|554.86|552.46|0
1656616370000|2022-06-30 19:12:50|554.33|551.93|555.39|552.99|555.39|552.99|554.33|551.93|0
1656616380000|2022-06-30 19:13:00|555.21|552.81|554.86|552.46|555.21|552.81|554.86|552.46|0
1656616390000|2022-06-30 19:13:10|555.04|552.64|555.21|552.81|555.39|552.99|555.04|552.64|0
1656616400000|2022-06-30 19:13:20|555.04|552.64|555.39|552.99|555.39|552.99|555.04|552.64|0
1656616410000|2022-06-30 19:13:30|555.21|552.81|553.63|551.23|555.21|552.81|553.63|551.23|0
1656616420000|2022-06-30 19:13:40|553.81|551.41|553.63|551.23|553.81|551.41|553.63|551.23|0
1656616430000|2022-06-30 19:13:50|553.98|551.58|554.51|552.11|554.51|552.11|553.98|551.58|0
1656616440000|2022-06-30 19:14:00|554.6|552.2|554.86|552.46|554.86|552.46|554.51|552.11|0
1656616450000|2022-06-30 19:14:10|555.04|552.64|555.04|552.64|555.21|552.81|555.04|552.64|0
1656616460000|2022-06-30 19:14:20|554.86|552.46|554.68|552.28|554.86|552.46|554.68|552.28|0
1656616470000|2022-06-30 19:14:30|554.51|552.11|553.81|551.41|554.51|552.11|553.81|551.41|0
1656616480000|2022-06-30 19:14:40|553.45|551.05|553.45|551.05|553.81|551.41|553.45|551.05|0
1656616490000|2022-06-30 19:14:50|553.28|550.88|553.28|550.88|553.63|551.23|553.28|550.88|0
1656616500000|2022-06-30 19:15:00|554.16|551.76|554.86|552.46|554.86|552.46|554.16|551.76|0
1656616510000|2022-06-30 19:15:10|555.04|552.64|556.62|554.22|556.62|554.22|555.04|552.64|0
1656616530000|2022-06-30 19:15:30|557.68|555.28|557.24|554.84|557.68|555.28|557.24|554.84|0
1656616540000|2022-06-30 19:15:40|557.33|554.93|557.85|555.45|557.85|555.45|557.33|554.93|0
1656616550000|2022-06-30 19:15:50|557.68|555.28|557.85|555.45|557.85|555.45|557.68|555.28|0
1656616560000|2022-06-30 19:16:00|558.03|555.63|559.09|556.69|559.09|556.69|558.03|555.63|0
1656616570000|2022-06-30 19:16:10|558.48|556.08|558.56|556.16|558.65|556.25|558.38|555.98|0
1656616580000|2022-06-30 19:16:20|557.77|555.37|557.5|555.1|557.77|555.37|557.32|554.92|0
1656616590000|2022-06-30 19:16:30|556.97|554.57|558.03|555.63|558.03|555.63|556.97|554.57|0
1656616600000|2022-06-30 19:16:40|557.85|555.45|557.68|555.28|557.85|555.45|557.68|555.28|0
1656616610000|2022-06-30 19:16:50|557.85|555.45|556.62|554.22|557.85|555.45|556.62|554.22|0
1656616620000|2022-06-30 19:17:00|557.32|554.92|557.32|554.92|557.85|555.45|557.32|554.92|0
1656616630000|2022-06-30 19:17:10|558.03|555.63|558.03|555.63|558.03|555.63|558.03|555.63|0
1656616640000|2022-06-30 19:17:20|557.85|555.45|558.03|555.63|558.03|555.63|557.68|555.28|0
1656616650000|2022-06-30 19:17:30|557.85|555.45|557.32|554.92|558.03|555.63|557.32|554.92|0
1656616660000|2022-06-30 19:17:40|557.15|554.75|558.74|556.34|558.74|556.34|557.15|554.75|0
1656616670000|2022-06-30 19:17:50|558.03|555.63|556.8|554.4|558.03|555.63|556.8|554.4|0
1656616680000|2022-06-30 19:18:00|557.15|554.75|557.5|555.1|557.5|555.1|557.15|554.75|0
1656616690000|2022-06-30 19:18:10|557.68|555.28|558.21|555.81|558.21|555.81|557.68|555.28|0
1656616700000|2022-06-30 19:18:20|557.85|555.45|557.68|555.28|557.85|555.45|557.5|555.1|0
1656616710000|2022-06-30 19:18:30|557.5|555.1|557.15|554.75|557.5|555.1|556.8|554.4|0
1656616720000|2022-06-30 19:18:40|556.8|554.4|557.5|555.1|557.5|555.1|556.62|554.22|0
1656616730000|2022-06-30 19:18:50|556.97|554.57|557.5|555.1|557.5|555.1|556.89|554.49|0
1656616740000|2022-06-30 19:19:00|558.03|555.63|557.85|555.45|558.21|555.81|557.85|555.45|0
1656616750000|2022-06-30 19:19:10|557.68|555.28|557.85|555.45|557.85|555.45|557.68|555.28|0
1656616760000|2022-06-30 19:19:20|557.5|555.1|557.85|555.45|558.03|555.63|557.5|555.1|0
1656616770000|2022-06-30 19:19:30|557.68|555.28|556.97|554.57|558.03|555.63|556.97|554.57|0
1656616780000|2022-06-30 19:19:40|557.59|555.19|558.38|555.98|558.38|555.98|557.59|555.19|0
1656616790000|2022-06-30 19:19:50|557.68|555.28|557.85|555.45|558.03|555.63|557.68|555.28|0
1656616800000|2022-06-30 19:20:00|557.68|555.28|556.79|554.39|557.68|555.28|556.79|554.39|0
1656616810000|2022-06-30 19:20:10|556.97|554.57|556.97|554.57|556.97|554.57|556.44|554.04|0
1656616820000|2022-06-30 19:20:20|557.32|554.92|556.79|554.39|557.32|554.92|556.79|554.39|0
1656616830000|2022-06-30 19:20:30|557.32|554.92|557.32|554.92|557.32|554.92|556.44|554.04|0
1656616840000|2022-06-30 19:20:40|557.15|554.75|557.5|555.1|557.5|555.1|556.79|554.39|0
1656616850000|2022-06-30 19:20:50|557.15|554.75|557.32|554.92|557.68|555.28|557.15|554.75|0
1656616860000|2022-06-30 19:21:00|556.97|554.57|556.27|553.87|556.97|554.57|556.27|553.87|0
1656616870000|2022-06-30 19:21:10|556.09|553.69|555.56|553.16|556.09|553.69|555.39|552.99|0
1656616880000|2022-06-30 19:21:20|555.74|553.34|555.21|552.81|555.74|553.34|555.21|552.81|0
1656616890000|2022-06-30 19:21:30|554.68|552.28|554.86|552.46|554.86|552.46|554.33|551.93|0
1656616900000|2022-06-30 19:21:40|555.03|552.63|554.86|552.46|555.03|552.63|553.8|551.4|0
1656616910000|2022-06-30 19:21:50|554.33|551.93|553.8|551.4|554.86|552.46|553.8|551.4|0
1656616920000|2022-06-30 19:22:00|553.98|551.58|553.8|551.4|554.33|551.93|553.8|551.4|0
1656616930000|2022-06-30 19:22:10|553.98|551.58|554.07|551.67|554.68|552.28|553.98|551.58|0
1656616940000|2022-06-30 19:22:20|553.45|551.05|553.8|551.4|553.8|551.4|553.45|551.05|0
1656616950000|2022-06-30 19:22:30|553.98|551.58|554.15|551.75|554.15|551.75|553.98|551.58|0
1656616960000|2022-06-30 19:22:40|554.68|552.28|554.51|552.11|554.68|552.28|554.51|552.11|0
1656616970000|2022-06-30 19:22:50|554.68|552.28|554.86|552.46|555.03|552.63|554.51|552.11|0
1656616980000|2022-06-30 19:23:00|554.6|552.2|554.86|552.46|555.03|552.63|554.6|552.2|0
1656616990000|2022-06-30 19:23:10|554.68|552.28|555.03|552.63|555.03|552.63|554.68|552.28|0
1656617000000|2022-06-30 19:23:20|554.86|552.46|554.51|552.11|554.86|552.46|554.51|552.11|0
1656617010000|2022-06-30 19:23:30|553.63|551.23|553.45|551.05|553.8|551.4|553.45|551.05|0
1656617020000|2022-06-30 19:23:40|553.63|551.23|552.92|550.52|553.63|551.23|552.92|550.52|0
1656617030000|2022-06-30 19:23:50|552.75|550.35|552.05|549.65|552.92|550.52|552.05|549.65|0
1656617040000|2022-06-30 19:24:00|552.57|550.17|552.22|549.82|552.75|550.35|552.05|549.65|0
1656617050000|2022-06-30 19:24:10|552.05|549.65|552.22|549.82|552.22|549.82|551.87|549.47|0
1656617060000|2022-06-30 19:24:20|552.4|550|552.75|550.35|552.75|550.35|552.22|549.82|0
1656617070000|2022-06-30 19:24:30|552.57|550.17|552.75|550.35|552.75|550.35|552.4|550|0
1656617080000|2022-06-30 19:24:40|553.28|550.88|552.75|550.35|553.28|550.88|552.75|550.35|0
1656617090000|2022-06-30 19:24:50|552.57|550.17|552.05|549.65|552.57|550.17|551.87|549.47|0
1656617100000|2022-06-30 19:25:00|551.87|549.47|551|548.6|551.87|549.47|551|548.6|0
1656617110000|2022-06-30 19:25:10|550.82|548.42|550.12|547.72|550.82|548.42|549.95|547.55|0
1656617120000|2022-06-30 19:25:20|549.77|547.37|549.94|547.54|549.94|547.54|549.77|547.37|0
1656617130000|2022-06-30 19:25:30|549.6|547.2|549.42|547.02|549.77|547.37|549.42|547.02|0
1656617140000|2022-06-30 19:25:40|548.72|546.32|549.07|546.67|549.07|546.67|548.55|546.15|0
1656617150000|2022-06-30 19:25:50|549.16|546.76|548.2|545.8|549.16|546.76|548.2|545.8|0
1656617160000|2022-06-30 19:26:00|548.02|545.62|547.85|545.45|548.02|545.62|547.59|545.19|0
1656617170000|2022-06-30 19:26:10|547.67|545.27|547.85|545.45|547.85|545.45|547.5|545.1|0
1656617180000|2022-06-30 19:26:20|548.2|545.8|547.15|544.75|548.2|545.8|547.15|544.75|0
1656617190000|2022-06-30 19:26:30|547.32|544.92|547.85|545.45|547.94|545.54|547.32|544.92|0
1656617200000|2022-06-30 19:26:40|548.02|545.62|548.02|545.62|548.02|545.62|547.5|545.1|0
1656617210000|2022-06-30 19:26:50|548.37|545.97|547.5|545.1|548.37|545.97|547.5|545.1|0
1656617220000|2022-06-30 19:27:00|547.85|545.45|549.07|546.67|549.07|546.67|547.85|545.45|0
1656617230000|2022-06-30 19:27:10|549.42|547.02|549.59|547.19|549.59|547.19|549.24|546.84|0
1656617240000|2022-06-30 19:27:20|549.94|547.54|549.24|546.84|549.94|547.54|549.24|546.84|0
1656617250000|2022-06-30 19:27:30|549.59|547.19|548.72|546.32|549.59|547.19|548.72|546.32|0
1656617260000|2022-06-30 19:27:40|548.37|545.97|547.15|544.75|548.37|545.97|547.15|544.75|0
1656617270000|2022-06-30 19:27:50|546.45|544.05|546.63|544.23|546.8|544.4|546.45|544.05|0
1656617280000|2022-06-30 19:28:00|546.45|544.05|546.97|544.57|547.32|544.92|546.45|544.05|0
1656617290000|2022-06-30 19:28:10|547.32|544.92|546.8|544.4|547.5|545.1|546.8|544.4|0
1656617300000|2022-06-30 19:28:20|546.28|543.88|546.28|543.88|546.28|543.88|546.1|543.7|0
1656617310000|2022-06-30 19:28:30|545.93|543.53|545.41|543.01|545.93|543.53|545.23|542.83|0
1656617320000|2022-06-30 19:28:40|544.88|542.48|544.71|542.31|544.88|542.48|544.54|542.14|0
1656617330000|2022-06-30 19:28:50|544.88|542.48|545.23|542.83|545.23|542.83|544.88|542.48|0
1656617340000|2022-06-30 19:29:00|545.41|543.01|545.93|543.53|546.1|543.7|545.41|543.01|0
1656617350000|2022-06-30 19:29:10|546.1|543.7|544.88|542.48|546.1|543.7|544.88|542.48|0
1656617360000|2022-06-30 19:29:20|545.23|542.83|544.19|541.79|545.23|542.83|544.19|541.79|0
1656617370000|2022-06-30 19:29:30|544.45|542.05|543.67|541.27|544.45|542.05|543.67|541.27|0
1656617380000|2022-06-30 19:29:40|543.84|541.44|543.49|541.09|543.84|541.44|543.49|541.09|0
1656617390000|2022-06-30 19:29:50|543.14|540.74|542.62|540.22|543.14|540.74|542.45|540.05|0
1656617400000|2022-06-30 19:30:00|543.49|541.09|542.28|539.88|543.49|541.09|542.28|539.88|0
1656617410000|2022-06-30 19:30:10|542.62|540.22|541.93|539.53|542.62|540.22|541.93|539.53|0
1656617420000|2022-06-30 19:30:20|541.76|539.36|542.62|540.22|542.62|540.22|541.58|539.18|0
1656617430000|2022-06-30 19:30:30|542.97|540.57|543.14|540.74|543.49|541.09|542.97|540.57|0
1656617440000|2022-06-30 19:30:40|543.32|540.92|542.97|540.57|543.32|540.92|542.97|540.57|0
1656617450000|2022-06-30 19:30:50|543.49|541.09|543.67|541.27|543.67|541.27|543.49|541.09|0
1656617460000|2022-06-30 19:31:00|543.84|541.44|544.01|541.61|544.01|541.61|543.84|541.44|0
1656617470000|2022-06-30 19:31:10|544.19|541.79|543.14|540.74|544.19|541.79|543.14|540.74|0
1656617480000|2022-06-30 19:31:20|542.62|540.22|540.54|538.14|542.62|540.22|540.54|538.14|0
1656617490000|2022-06-30 19:31:30|541.06|538.66|540.54|538.14|541.06|538.66|540.54|538.14|0
1656617500000|2022-06-30 19:31:40|540.37|537.97|540.54|538.14|540.54|538.14|540.37|537.97|0
1656617510000|2022-06-30 19:31:50|540.2|537.8|541.06|538.66|541.06|538.66|540.2|537.8|0
1656617520000|2022-06-30 19:32:00|541.76|539.36|541.76|539.36|541.93|539.53|541.76|539.36|0
1656617530000|2022-06-30 19:32:10|542.1|539.7|540.54|538.14|542.1|539.7|540.54|538.14|0
1656617540000|2022-06-30 19:32:20|540.02|537.62|540.37|537.97|540.37|537.97|539.85|537.45|0
1656617550000|2022-06-30 19:32:30|540.2|537.8|539.85|537.45|540.37|537.97|539.85|537.45|0
1656617560000|2022-06-30 19:32:40|540.02|537.62|539.85|537.45|540.2|537.8|539.85|537.45|0
1656617570000|2022-06-30 19:32:50|538.81|536.41|538.12|535.72|538.81|536.41|538.12|535.72|0
1656617580000|2022-06-30 19:33:00|538.47|536.07|538.81|536.41|539.16|536.76|538.29|535.89|0
1656617590000|2022-06-30 19:33:10|538.29|535.89|538.12|535.72|538.64|536.24|538.12|535.72|0
1656617600000|2022-06-30 19:33:20|537.95|535.55|538.64|536.24|538.64|536.24|537.95|535.55|0
1656617610000|2022-06-30 19:33:30|538.81|536.41|539.85|537.45|539.85|537.45|538.64|536.24|0
1656617620000|2022-06-30 19:33:40|540.02|537.62|540.02|537.62|540.02|537.62|539.5|537.1|0
1656617630000|2022-06-30 19:33:50|539.85|537.45|539.85|537.45|540.02|537.62|539.85|537.45|0
1656617640000|2022-06-30 19:34:00|540.02|537.62|539.33|536.93|540.02|537.62|539.16|536.76|0
1656617650000|2022-06-30 19:34:10|538.98|536.58|538.64|536.24|538.98|536.58|538.47|536.07|0
1656617660000|2022-06-30 19:34:20|538.12|535.72|538.21|535.81|538.21|535.81|537.43|535.03|0
1656617670000|2022-06-30 19:34:30|537.77|535.37|538.64|536.24|538.64|536.24|537.77|535.37|0
1656617680000|2022-06-30 19:34:40|538.47|536.07|538.12|535.72|538.56|536.16|537.95|535.55|0
1656617690000|2022-06-30 19:34:50|538.21|535.81|537.95|535.55|538.21|535.81|537.95|535.55|0
1656617700000|2022-06-30 19:35:00|538.29|535.89|538.64|536.24|538.64|536.24|537.95|535.55|0
1656617710000|2022-06-30 19:35:10|538.98|536.58|537.77|535.37|538.98|536.58|537.77|535.37|0
1656617720000|2022-06-30 19:35:20|537.95|535.55|538.98|536.58|538.98|536.58|537.95|535.55|0
1656617730000|2022-06-30 19:35:30|539.16|536.76|539.16|536.76|539.33|536.93|539.16|536.76|0
1656617740000|2022-06-30 19:35:40|539.5|537.1|540.19|537.79|540.19|537.79|539.5|537.1|0
1656617750000|2022-06-30 19:35:50|540.37|537.97|540.54|538.14|540.54|538.14|540.37|537.97|0
1656617760000|2022-06-30 19:36:00|541.06|538.66|540.02|537.62|541.06|538.66|540.02|537.62|0
1656617770000|2022-06-30 19:36:10|539.33|536.93|538.81|536.41|539.5|537.1|538.81|536.41|0
1656617780000|2022-06-30 19:36:20|539.68|537.28|538.46|536.06|539.85|537.45|538.46|536.06|0
1656617790000|2022-06-30 19:36:30|538.12|535.72|537.77|535.37|538.12|535.72|537.77|535.37|0
1656617800000|2022-06-30 19:36:40|537.08|534.68|537.26|534.86|537.43|535.03|537.08|534.68|0
1656617810000|2022-06-30 19:36:50|536.91|534.51|536.39|533.99|537.08|534.68|535.7|533.3|0
1656617820000|2022-06-30 19:37:00|536.74|534.34|536.74|534.34|536.74|534.34|536.05|533.65|0
1656617830000|2022-06-30 19:37:10|536.57|534.17|536.74|534.34|536.74|534.34|536.57|534.17|0
1656617840000|2022-06-30 19:37:20|537.43|535.03|537.77|535.37|537.77|535.37|537.43|535.03|0
1656617850000|2022-06-30 19:37:30|537.95|535.55|537.6|535.2|537.95|535.55|537.6|535.2|0
1656617860000|2022-06-30 19:37:40|536.57|534.17|536.22|533.82|536.57|534.17|536.05|533.65|0
1656617870000|2022-06-30 19:37:50|535.7|533.3|535.19|532.79|535.7|533.3|535.19|532.79|0
1656617880000|2022-06-30 19:38:00|534.67|532.27|534.84|532.44|534.84|532.44|534.33|531.93|0
1656617890000|2022-06-30 19:38:10|534.67|532.27|535.36|532.96|535.36|532.96|534.67|532.27|0
1656617900000|2022-06-30 19:38:20|535.53|533.13|535.53|533.13|535.53|533.13|535.19|532.79|0
1656617910000|2022-06-30 19:38:30|536.05|533.65|536.05|533.65|536.05|533.65|535.88|533.48|0
1656617920000|2022-06-30 19:38:40|536.22|533.82|537.08|534.68|537.08|534.68|536.22|533.82|0
1656617930000|2022-06-30 19:38:50|537.43|535.03|537.43|535.03|537.6|535.2|537.43|535.03|0
1656617940000|2022-06-30 19:39:00|538.29|535.89|538.12|535.72|538.29|535.89|537.6|535.2|0
1656617950000|2022-06-30 19:39:10|538.64|536.24|540.37|537.97|540.37|537.97|538.64|536.24|0
1656617960000|2022-06-30 19:39:20|540.19|537.79|540.19|537.79|540.19|537.79|540.02|537.62|0
1656617970000|2022-06-30 19:39:30|539.85|537.45|539.94|537.54|539.94|537.54|539.67|537.27|0
1656617980000|2022-06-30 19:39:40|539.85|537.45|539.85|537.45|540.37|537.97|539.85|537.45|0
1656617990000|2022-06-30 19:39:50|540.37|537.97|540.71|538.31|540.71|538.31|540.37|537.97|0
1656618000000|2022-06-30 19:40:00|540.89|538.49|541.06|538.66|541.06|538.66|540.89|538.49|0
1656618010000|2022-06-30 19:40:10|540.54|538.14|540.37|537.97|541.23|538.83|540.37|537.97|0
1656618020000|2022-06-30 19:40:20|540.89|538.49|540.02|537.62|540.89|538.49|540.02|537.62|0
1656618030000|2022-06-30 19:40:30|540.71|538.31|540.19|537.79|540.71|538.31|540.19|537.79|0
1656618040000|2022-06-30 19:40:40|540.37|537.97|540.37|537.97|540.37|537.97|540.02|537.62|0
1656618050000|2022-06-30 19:40:50|540.02|537.62|539.67|537.27|540.02|537.62|539.67|537.27|0
1656618060000|2022-06-30 19:41:00|539.15|536.75|539.33|536.93|539.33|536.93|538.98|536.58|0
1656618070000|2022-06-30 19:41:10|539.5|537.1|540.37|537.97|540.37|537.97|539.5|537.1|0
1656618080000|2022-06-30 19:41:20|540.71|538.31|540.54|538.14|540.71|538.31|540.37|537.97|0
1656618090000|2022-06-30 19:41:30|541.06|538.66|540.89|538.49|541.06|538.66|540.89|538.49|0
1656618100000|2022-06-30 19:41:40|541.06|538.66|542.97|540.57|542.97|540.57|541.06|538.66|0
1656618110000|2022-06-30 19:41:50|543.14|540.74|544.01|541.61|544.01|541.61|543.14|540.74|0
1656618120000|2022-06-30 19:42:00|544.18|541.78|544.53|542.13|544.53|542.13|543.84|541.44|0
1656618130000|2022-06-30 19:42:10|544.36|541.96|544.71|542.31|544.71|542.31|544.36|541.96|0
1656618140000|2022-06-30 19:42:20|546.27|543.87|546.8|544.4|546.8|544.4|546.1|543.7|0
1656618150000|2022-06-30 19:42:30|546.45|544.05|546.27|543.87|546.45|544.05|546.27|543.87|0
1656618160000|2022-06-30 19:42:40|546.1|543.7|545.05|542.65|546.1|543.7|545.05|542.65|0
1656618170000|2022-06-30 19:42:50|544.88|542.48|544.88|542.48|544.88|542.48|544.45|542.05|0
1656618180000|2022-06-30 19:43:00|543.84|541.44|544.88|542.48|544.88|542.48|543.84|541.44|0
1656618190000|2022-06-30 19:43:10|545.23|542.83|546.97|544.57|546.97|544.57|545.23|542.83|0
1656618200000|2022-06-30 19:43:20|547.32|544.92|547.14|544.74|547.49|545.09|547.14|544.74|0
1656618210000|2022-06-30 19:43:30|546.97|544.57|547.32|544.92|547.32|544.92|546.97|544.57|0
1656618220000|2022-06-30 19:43:40|547.14|544.74|547.32|544.92|547.32|544.92|546.97|544.57|0
1656618230000|2022-06-30 19:43:50|547.14|544.74|547.32|544.92|547.49|545.09|547.14|544.74|0
1656618240000|2022-06-30 19:44:00|547.84|545.44|549.06|546.66|549.06|546.66|547.84|545.44|0
1656618250000|2022-06-30 19:44:10|548.02|545.62|548.54|546.14|548.54|546.14|548.02|545.62|0
1656618260000|2022-06-30 19:44:20|548.72|546.32|548.02|545.62|548.89|546.49|548.02|545.62|0
1656618270000|2022-06-30 19:44:30|547.84|545.44|548.28|545.88|548.28|545.88|547.84|545.44|0
1656618280000|2022-06-30 19:44:40|548.19|545.79|546.79|544.39|548.19|545.79|546.79|544.39|0
1656618290000|2022-06-30 19:44:50|546.97|544.57|547.06|544.66|547.14|544.74|546.97|544.57|0
1656618300000|2022-06-30 19:45:00|547.84|545.44|547.49|545.09|547.84|545.44|547.32|544.92|0
1656618310000|2022-06-30 19:45:10|547.67|545.27|547.84|545.44|548.37|545.97|547.67|545.27|0
1656618320000|2022-06-30 19:45:20|547.14|544.74|546.27|543.87|547.14|544.74|546.27|543.87|0
1656618330000|2022-06-30 19:45:30|546.62|544.22|547.32|544.92|547.32|544.92|546.62|544.22|0
1656618340000|2022-06-30 19:45:40|546.62|544.22|546.45|544.05|546.79|544.39|546.45|544.05|0
1656618350000|2022-06-30 19:45:50|546.1|543.7|545.75|543.35|546.1|543.7|545.57|543.17|0
1656618360000|2022-06-30 19:46:00|545.05|542.65|544.18|541.78|545.05|542.65|544.18|541.78|0
1656618370000|2022-06-30 19:46:10|543.83|541.43|542.79|540.39|543.83|541.43|542.45|540.05|0
1656618380000|2022-06-30 19:46:20|542.97|540.57|542.44|540.04|542.97|540.57|542.44|540.04|0
1656618390000|2022-06-30 19:46:30|542.97|540.57|543.66|541.26|543.66|541.26|542.97|540.57|0
1656618400000|2022-06-30 19:46:40|543.14|540.74|542.79|540.39|543.14|540.74|542.62|540.22|0
1656618410000|2022-06-30 19:46:50|542.97|540.57|541.75|539.35|542.97|540.57|541.75|539.35|0
1656618420000|2022-06-30 19:47:00|541.4|539|541.4|539|541.4|539|541.4|539|0
1656618430000|2022-06-30 19:47:10|541.92|539.52|542.44|540.04|542.97|540.57|541.92|539.52|0
1656618440000|2022-06-30 19:47:20|542.1|539.7|540.71|538.31|542.1|539.7|540.71|538.31|0
1656618450000|2022-06-30 19:47:30|540.36|537.96|540.8|538.4|540.8|538.4|539.84|537.44|0
1656618460000|2022-06-30 19:47:40|540.36|537.96|539.33|536.93|540.36|537.96|539.33|536.93|0
1656618470000|2022-06-30 19:47:50|538.81|536.41|538.46|536.06|539.15|536.75|538.46|536.06|0
1656618480000|2022-06-30 19:48:00|539.15|536.75|539.33|536.93|539.33|536.93|538.81|536.41|0
1656618490000|2022-06-30 19:48:10|540.02|537.62|539.67|537.27|540.54|538.14|539.67|537.27|0
1656618500000|2022-06-30 19:48:20|540.36|537.96|541.23|538.83|541.23|538.83|540.36|537.96|0
1656618510000|2022-06-30 19:48:30|541.58|539.18|543.14|540.74|543.14|540.74|541.58|539.18|0
1656618520000|2022-06-30 19:48:40|543.31|540.91|544.36|541.96|544.36|541.96|543.31|540.91|0
1656618530000|2022-06-30 19:48:50|543.66|541.26|543.83|541.43|544.18|541.78|543.66|541.26|0
1656618540000|2022-06-30 19:49:00|543.66|541.26|544.01|541.61|544.01|541.61|543.66|541.26|0
1656618550000|2022-06-30 19:49:10|543.49|541.09|544.01|541.61|544.01|541.61|542.96|540.56|0
1656618560000|2022-06-30 19:49:20|544.7|542.3|545.23|542.83|545.23|542.83|544.53|542.13|0
1656618570000|2022-06-30 19:49:30|544.88|542.48|544.79|542.39|544.88|542.48|544.36|541.96|0
1656618580000|2022-06-30 19:49:40|544.36|541.96|543.66|541.26|544.36|541.96|543.49|541.09|0
1656618590000|2022-06-30 19:49:50|544.53|542.13|544.88|542.48|545.05|542.65|544.53|542.13|0
1656618600000|2022-06-30 19:50:00|545.4|543|545.4|543|545.4|543|545.4|543|0
1656618610000|2022-06-30 19:50:10|543.66|541.26|544.53|542.13|544.53|542.13|543.14|540.74|0
1656618620000|2022-06-30 19:50:20|544.18|541.78|543.31|540.91|544.18|541.78|543.31|540.91|0
1656618630000|2022-06-30 19:50:30|543.49|541.09|541.06|538.66|543.49|541.09|541.06|538.66|0
1656618640000|2022-06-30 19:50:40|540.71|538.31|541.58|539.18|541.58|539.18|540.36|537.96|0
1656618650000|2022-06-30 19:50:50|541.23|538.83|541.06|538.66|541.23|538.83|540.88|538.48|0
1656618660000|2022-06-30 19:51:00|541.23|538.83|543.83|541.43|543.83|541.43|541.23|538.83|0
1656618670000|2022-06-30 19:51:10|543.66|541.26|543.66|541.26|543.66|541.26|543.66|541.26|0
1656618680000|2022-06-30 19:51:20|543.83|541.43|543.66|541.26|543.83|541.43|543.66|541.26|0
1656618690000|2022-06-30 19:51:30|543.49|541.09|544.01|541.61|544.35|541.95|543.49|541.09|0
1656618700000|2022-06-30 19:51:40|543.31|540.91|545.57|543.17|545.57|543.17|543.31|540.91|0
1656618710000|2022-06-30 19:51:50|545.05|542.65|547.23|544.83|547.23|544.83|545.05|542.65|0
1656618720000|2022-06-30 19:52:00|547.14|544.74|547.66|545.26|547.76|545.36|546.97|544.57|0
1656618730000|2022-06-30 19:52:10|547.84|545.44|548.54|546.14|548.54|546.14|547.84|545.44|0
1656618740000|2022-06-30 19:52:20|548.71|546.31|550.46|548.06|550.46|548.06|548.71|546.31|0
1656618750000|2022-06-30 19:52:30|550.99|548.59|552.21|549.81|552.21|549.81|550.99|548.59|0
1656618760000|2022-06-30 19:52:40|551.69|549.29|550.64|548.24|551.69|549.29|550.64|548.24|0
1656618770000|2022-06-30 19:52:50|550.46|548.06|549.76|547.36|550.46|548.06|549.76|547.36|0
1656618780000|2022-06-30 19:53:00|551.51|549.11|550.46|548.06|551.51|549.11|550.46|548.06|0
1656618790000|2022-06-30 19:53:10|550.81|548.41|552.74|550.34|552.74|550.34|550.81|548.41|0
1656618800000|2022-06-30 19:53:20|553.62|551.22|553.44|551.04|553.62|551.22|553.44|551.04|0
1656618810000|2022-06-30 19:53:30|554.14|551.74|554.5|552.1|555.38|552.98|554.14|551.74|0
1656618820000|2022-06-30 19:53:40|554.32|551.92|554.5|552.1|554.67|552.27|554.32|551.92|0
1656618830000|2022-06-30 19:53:50|553.44|551.04|554.14|551.74|554.67|552.27|553.44|551.04|0
1656618840000|2022-06-30 19:54:00|553.62|551.22|553.97|551.57|553.97|551.57|553.62|551.22|0
1656618850000|2022-06-30 19:54:10|553.62|551.22|555.55|553.15|555.55|553.15|553.62|551.22|0
1656618860000|2022-06-30 19:54:20|555.38|552.98|555.2|552.8|555.55|553.15|555.2|552.8|0
1656618870000|2022-06-30 19:54:30|555.38|552.98|555.55|553.15|555.55|553.15|555.02|552.62|0
1656618880000|2022-06-30 19:54:40|556.08|553.68|553.79|551.39|556.08|553.68|553.79|551.39|0
1656618890000|2022-06-30 19:54:50|553.62|551.22|553.62|551.22|553.79|551.39|553.62|551.22|0
1656618900000|2022-06-30 19:55:00|553.44|551.04|554.5|552.1|554.5|552.1|553.44|551.04|0
1656618910000|2022-06-30 19:55:10|554.67|552.27|556.26|553.86|556.26|553.86|554.67|552.27|0
1656618920000|2022-06-30 19:55:20|556.08|553.68|556.61|554.21|556.78|554.38|556.08|553.68|0
1656618930000|2022-06-30 19:55:30|556.08|553.68|554.67|552.27|556.08|553.68|554.67|552.27|0
1656618940000|2022-06-30 19:55:40|554.85|552.45|554.32|551.92|554.85|552.45|554.32|551.92|0
1656618950000|2022-06-30 19:55:50|554.14|551.74|555.02|552.62|555.02|552.62|554.14|551.74|0
1656618960000|2022-06-30 19:56:00|555.55|553.15|555.73|553.33|555.73|553.33|555.55|553.15|0
1656618970000|2022-06-30 19:56:10|555.37|552.97|553.79|551.39|555.37|552.97|553.79|551.39|0
1656618980000|2022-06-30 19:56:20|552.91|550.51|551.34|548.94|552.91|550.51|551.16|548.76|0
1656618990000|2022-06-30 19:56:30|550.99|548.59|549.59|547.19|550.99|548.59|549.59|547.19|0
1656619000000|2022-06-30 19:56:40|550.46|548.06|549.94|547.54|550.46|548.06|549.94|547.54|0
1656619010000|2022-06-30 19:56:50|550.29|547.89|550.29|547.89|550.46|548.06|550.29|547.89|0
1656619020000|2022-06-30 19:57:00|549.41|547.01|547.84|545.44|549.41|547.01|547.84|545.44|0
1656619030000|2022-06-30 19:57:10|547.49|545.09|548.63|546.23|548.63|546.23|547.14|544.74|0
1656619040000|2022-06-30 19:57:20|549.24|546.84|549.93|547.53|550.29|547.89|549.24|546.84|0
1656619050000|2022-06-30 19:57:30|550.28|547.88|549.93|547.53|550.28|547.88|549.93|547.53|0
1656619060000|2022-06-30 19:57:40|549.76|547.36|549.41|547.01|549.76|547.36|549.06|546.66|0
1656619070000|2022-06-30 19:57:50|549.24|546.84|549.76|547.36|549.76|547.36|549.24|546.84|0
1656619080000|2022-06-30 19:58:00|549.93|547.53|549.06|546.66|549.93|547.53|548.89|546.49|0
1656619090000|2022-06-30 19:58:10|548.89|546.49|549.06|546.66|549.06|546.66|548.89|546.49|0
1656619100000|2022-06-30 19:58:20|549.24|546.84|548.19|545.79|549.24|546.84|548.19|545.79|0
1656619110000|2022-06-30 19:58:30|548.01|545.61|547.84|545.44|548.19|545.79|547.84|545.44|0
1656619120000|2022-06-30 19:58:40|548.19|545.79|548.19|545.79|548.19|545.79|548.01|545.61|0
1656619130000|2022-06-30 19:58:50|549.41|547.01|550.28|547.88|550.28|547.88|549.41|547.01|0
1656619140000|2022-06-30 19:59:00|550.81|548.41|550.98|548.58|550.98|548.58|550.81|548.41|0
1656619150000|2022-06-30 19:59:10|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1656619160000|2022-06-30 19:59:20|550.46|548.06|549.76|547.36|550.81|548.41|549.76|547.36|0
1656619170000|2022-06-30 19:59:30|549.58|547.18|548.89|546.49|549.58|547.18|548.89|546.49|0
1656619180000|2022-06-30 19:59:40|548.01|545.61|544.87|542.47|548.01|545.61|544.87|542.47|0
1656619190000|2022-06-30 19:59:50|544.53|542.13|541.57|539.17|544.53|542.13|541.57|539.17|0
1656619200000|2022-06-30 20:00:00|538.98|536.58|538.98|536.58|538.98|536.58|538.98|536.58|0
1656619210000|2022-06-30 20:00:10|545.92|543.52|545.4|543|546.01|543.61|545.4|543|0
1656619220000|2022-06-30 20:00:20|545.74|543.34|546.79|544.39|546.96|544.56|545.74|543.34|0
1656619230000|2022-06-30 20:00:30|546.44|544.04|546.79|544.39|546.79|544.39|546.27|543.87|0
1656619240000|2022-06-30 20:00:40|547.66|545.26|548.01|545.61|548.54|546.14|547.66|545.26|0
1656619250000|2022-06-30 20:00:50|546.62|544.22|545.22|542.82|546.62|544.22|545.22|542.82|0
1656619260000|2022-06-30 20:01:00|546.27|543.87|544.53|542.13|546.27|543.87|544.53|542.13|0
1656619270000|2022-06-30 20:01:10|544.35|541.95|545.99|543.59|545.99|543.59|544.18|541.78|0
1656619280000|2022-06-30 20:01:20|546.42|544.02|547.64|545.24|547.64|545.24|546.42|544.02|0
1656619290000|2022-06-30 20:01:30|546.95|544.55|547.47|545.07|547.82|545.42|546.95|544.55|0
1656619300000|2022-06-30 20:01:40|546.34|543.94|547.56|545.16|547.91|545.51|546.34|543.94|0
1656619310000|2022-06-30 20:01:50|548.09|545.69|548.44|546.04|548.61|546.21|548.09|545.69|0
1656619320000|2022-06-30 20:02:00|549.49|547.09|549.31|546.91|550.19|547.79|549.31|546.91|0
1656619330000|2022-06-30 20:02:10|548.79|546.39|548.26|545.86|548.96|546.56|548.26|545.86|0
1656619340000|2022-06-30 20:02:20|548.79|546.39|548.61|546.21|548.79|546.39|548.26|545.86|0
1656619350000|2022-06-30 20:02:30|548.96|546.56|548.09|545.69|549.14|546.74|548.09|545.69|0
1656619360000|2022-06-30 20:02:40|548.61|546.21|549.31|546.91|549.31|546.91|548.61|546.21|0
1656619370000|2022-06-30 20:02:50|549.48|547.08|549.31|546.91|549.48|547.08|549.31|546.91|0
1656619380000|2022-06-30 20:03:00|549.48|547.08|549.13|546.73|549.48|547.08|548.96|546.56|0
1656619390000|2022-06-30 20:03:10|549.48|547.08|548.44|546.04|549.48|547.08|548.44|546.04|0
1656619400000|2022-06-30 20:03:20|548.26|545.86|548.09|545.69|548.26|545.86|547.39|544.99|0
1656619410000|2022-06-30 20:03:30|548.96|546.56|549.31|546.91|549.31|546.91|548.79|546.39|0
1656619420000|2022-06-30 20:03:40|549.48|547.08|549.66|547.26|550.01|547.61|549.48|547.08|0
1656619430000|2022-06-30 20:03:50|548.96|546.56|548.61|546.21|548.96|546.56|548.26|545.86|0
1656619440000|2022-06-30 20:04:00|547.56|545.16|547.91|545.51|547.91|545.51|547.21|544.81|0
1656619450000|2022-06-30 20:04:10|547.39|544.99|547.3|544.9|547.74|545.34|547.3|544.9|0
1656619460000|2022-06-30 20:04:20|547.74|545.34|548.09|545.69|548.26|545.86|547.74|545.34|0
1656619470000|2022-06-30 20:04:30|548.26|545.86|548.26|545.86|548.26|545.86|548.26|545.86|0
1656619480000|2022-06-30 20:04:40|548.44|546.04|548.09|545.69|548.44|546.04|547.91|545.51|0
1656619490000|2022-06-30 20:04:50|547.91|545.51|547.04|544.64|548.09|545.69|547.04|544.64|0
1656619500000|2022-06-30 20:05:00|546.69|544.29|547.74|545.34|547.74|545.34|546.69|544.29|0
1656619510000|2022-06-30 20:05:10|547.91|545.51|548.44|546.04|548.44|546.04|547.91|545.51|0
1656619520000|2022-06-30 20:05:20|548.78|546.38|548.61|546.21|549.31|546.91|548.61|546.21|0
1656619530000|2022-06-30 20:05:30|548.44|546.04|548.88|546.48|549.13|546.73|548.44|546.04|0
1656619540000|2022-06-30 20:05:40|549.66|547.26|549.66|547.26|550.01|547.61|549.4|547|0
1656619550000|2022-06-30 20:05:50|550.36|547.96|550.53|548.13|550.53|548.13|550.01|547.61|0
1656619560000|2022-06-30 20:06:00|550.36|547.96|550.71|548.31|550.71|548.31|550.36|547.96|0
1656619570000|2022-06-30 20:06:10|550.53|548.13|550.88|548.48|550.88|548.48|550.18|547.78|0
1656619580000|2022-06-30 20:06:20|551.23|548.83|551.23|548.83|551.23|548.83|551.23|548.83|0
1656619590000|2022-06-30 20:06:30|551.06|548.66|550.01|547.61|551.06|548.66|550.01|547.61|0
1656619600000|2022-06-30 20:06:40|550.36|547.96|550.71|548.31|550.71|548.31|550.36|547.96|0
1656619610000|2022-06-30 20:06:50|550.53|548.13|550.01|547.61|550.53|548.13|550.01|547.61|0
1656619620000|2022-06-30 20:07:00|550.18|547.78|550.36|547.96|550.36|547.96|549.83|547.43|0
1656619630000|2022-06-30 20:07:10|550.01|547.61|549.83|547.43|550.01|547.61|549.66|547.26|0
1656619640000|2022-06-30 20:07:20|549.66|547.26|549.31|546.91|549.66|547.26|549.31|546.91|0
1656619650000|2022-06-30 20:07:30|548.96|546.56|549.31|546.91|549.31|546.91|548.96|546.56|0
1656619660000|2022-06-30 20:07:40|549.66|547.26|549.83|547.43|549.83|547.43|549.66|547.26|0
1656619670000|2022-06-30 20:07:50|550.01|547.61|549.66|547.26|550.01|547.61|549.66|547.26|0
1656619680000|2022-06-30 20:08:00|549.48|547.08|549.66|547.26|549.66|547.26|549.48|547.08|0
1656619690000|2022-06-30 20:08:10|550.01|547.61|550.18|547.78|550.18|547.78|549.83|547.43|0
1656619700000|2022-06-30 20:08:20|550.36|547.96|550.18|547.78|550.53|548.13|550.18|547.78|0
1656619710000|2022-06-30 20:08:30|550.71|548.31|550.8|548.4|550.8|548.4|550.71|548.31|0
1656619720000|2022-06-30 20:08:40|550.88|548.48|550.18|547.78|550.88|548.48|550.18|547.78|0
1656619730000|2022-06-30 20:08:50|550.01|547.61|549.83|547.43|550.01|547.61|549.83|547.43|0
1656619740000|2022-06-30 20:09:00|549.66|547.26|548.96|546.56|549.83|547.43|548.96|546.56|0
1656619750000|2022-06-30 20:09:10|548.78|546.38|548.96|546.56|549.13|546.73|548.78|546.38|0
1656619760000|2022-06-30 20:09:20|549.13|546.73|548.96|546.56|549.13|546.73|548.96|546.56|0
1656619770000|2022-06-30 20:09:30|548.61|546.21|548.43|546.03|548.61|546.21|548.43|546.03|0
1656619780000|2022-06-30 20:09:40|548.78|546.38|548.96|546.56|549.13|546.73|548.78|546.38|0
1656619790000|2022-06-30 20:09:50|549.13|546.73|549.13|546.73|549.31|546.91|549.13|546.73|0
1656619800000|2022-06-30 20:10:00|549.31|546.91|549.31|546.91|549.31|546.91|549.13|546.73|0
1656619810000|2022-06-30 20:10:10|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1656619820000|2022-06-30 20:10:20|548.78|546.38|548.7|546.3|548.78|546.38|548.7|546.3|0
1656619830000|2022-06-30 20:10:30|548.78|546.38|548.96|546.56|549.13|546.73|548.78|546.38|0
1656619840000|2022-06-30 20:10:40|548.78|546.38|548.61|546.21|548.87|546.47|548.61|546.21|0
1656619850000|2022-06-30 20:10:50|549.13|546.73|548.96|546.56|549.13|546.73|548.78|546.38|0
1656619860000|2022-06-30 20:11:00|548.43|546.03|548.43|546.03|548.61|546.21|548.43|546.03|0
1656619870000|2022-06-30 20:11:10|548.61|546.21|548.43|546.03|548.61|546.21|548.43|546.03|0
1656619880000|2022-06-30 20:11:20|548.61|546.21|548.61|546.21|548.61|546.21|548.61|546.21|0
1656619890000|2022-06-30 20:11:30|548.43|546.03|548.61|546.21|548.61|546.21|548.43|546.03|0
1656619900000|2022-06-30 20:11:40|548.43|546.03|548.26|545.86|548.43|546.03|548.26|545.86|0
1656619920000|2022-06-30 20:12:00|547.91|545.51|547.91|545.51|547.91|545.51|547.91|545.51|0
1656619930000|2022-06-30 20:12:10|547.56|545.16|547.56|545.16|547.56|545.16|547.56|545.16|0
1656619940000|2022-06-30 20:12:20|547.39|544.99|547.56|545.16|547.56|545.16|547.39|544.99|0
1656619950000|2022-06-30 20:12:30|547.39|544.99|547.38|544.98|547.39|544.99|547.38|544.98|0
1656619960000|2022-06-30 20:12:40|547.73|545.33|547.56|545.16|547.73|545.33|547.56|545.16|0
1656619970000|2022-06-30 20:12:50|547.38|544.98|547.38|544.98|547.38|544.98|547.38|544.98|0
1656619980000|2022-06-30 20:13:00|547.21|544.81|547.04|544.64|547.21|544.81|547.04|544.64|0
1656619990000|2022-06-30 20:13:10|546.69|544.29|546.69|544.29|546.69|544.29|546.69|544.29|0
1656620000000|2022-06-30 20:13:20|546.51|544.11|546.34|543.94|546.51|544.11|546.34|543.94|0
1656620010000|2022-06-30 20:13:30|546.51|544.11|546.69|544.29|546.86|544.46|546.51|544.11|0
1656620020000|2022-06-30 20:13:40|547.56|545.16|547.73|545.33|547.73|545.33|547.56|545.16|0
1656620030000|2022-06-30 20:13:50|548.26|545.86|548.96|546.56|548.96|546.56|548.26|545.86|0
1656620040000|2022-06-30 20:14:00|549.31|546.91|549.66|547.26|549.83|547.43|549.31|546.91|0
1656620050000|2022-06-30 20:14:10|549.31|546.91|548.78|546.38|549.31|546.91|548.78|546.38|0
1656620060000|2022-06-30 20:14:20|548.96|546.56|549.31|546.91|549.31|546.91|548.96|546.56|0
1656620070000|2022-06-30 20:14:30|550.01|547.61|550.01|547.61|550.01|547.61|549.66|547.26|0
1656620080000|2022-06-30 20:14:40|549.83|547.43|550.18|547.78|550.36|547.96|549.83|547.43|0
1656620090000|2022-06-30 20:14:50|550.53|548.13|550.53|548.13|550.71|548.31|550.53|548.13|0
1656620110000|2022-06-30 20:15:10|551.26|548.46|551.61|548.81|551.61|548.81|551.26|548.46|0
1656620120000|2022-06-30 20:15:20|551.43|548.63|551.61|548.81|551.61|548.81|551.43|548.63|0
1656620130000|2022-06-30 20:15:30|551.43|548.63|551.26|548.46|551.43|548.63|551.08|548.28|0
1656620140000|2022-06-30 20:15:40|551.08|548.28|551.08|548.28|551.08|548.28|551.08|548.28|0
1656620150000|2022-06-30 20:15:50|550.91|548.11|550.73|547.93|551.26|548.46|550.73|547.93|0
1656620160000|2022-06-30 20:16:00|550.38|547.58|550.21|547.41|550.38|547.58|550.21|547.41|0
1656620170000|2022-06-30 20:16:10|550.38|547.58|550.38|547.58|550.38|547.58|550.21|547.41|0
1656620180000|2022-06-30 20:16:20|550.21|547.41|550.38|547.58|550.38|547.58|550.21|547.41|0
1656620190000|2022-06-30 20:16:30|550.3|547.5|550.38|547.58|550.38|547.58|550.3|547.5|0
1656620200000|2022-06-30 20:16:40|550.21|547.41|550.56|547.76|550.56|547.76|550.21|547.41|0
1656620210000|2022-06-30 20:16:50|550.73|547.93|550.73|547.93|550.73|547.93|550.65|547.85|0
1656620220000|2022-06-30 20:17:00|550.56|547.76|550.56|547.76|550.73|547.93|550.56|547.76|0
1656620230000|2022-06-30 20:17:10|550.73|547.93|550.56|547.76|550.73|547.93|550.56|547.76|0
1656620240000|2022-06-30 20:17:20|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1656620250000|2022-06-30 20:17:30|550.21|547.41|550.03|547.23|550.21|547.41|549.86|547.06|0
1656620260000|2022-06-30 20:17:40|549.86|547.06|549.68|546.88|549.86|547.06|549.68|546.88|0
1656620270000|2022-06-30 20:17:50|549.86|547.06|549.86|547.06|549.86|547.06|549.86|547.06|0
1656620280000|2022-06-30 20:18:00|550.21|547.41|550.03|547.23|550.21|547.41|550.03|547.23|0
1656620290000|2022-06-30 20:18:10|549.51|546.71|548.98|546.18|549.51|546.71|548.98|546.18|0
1656620300000|2022-06-30 20:18:20|549.16|546.36|549.33|546.53|549.33|546.53|548.98|546.18|0
1656620310000|2022-06-30 20:18:30|549.16|546.36|549.16|546.36|549.33|546.53|549.16|546.36|0
1656620320000|2022-06-30 20:18:40|548.81|546.01|548.98|546.18|549.5|546.7|548.81|546.01|0
1656620330000|2022-06-30 20:18:50|549.16|546.36|548.98|546.18|549.16|546.36|548.81|546.01|0
1656620340000|2022-06-30 20:19:00|548.81|546.01|548.63|545.83|548.81|546.01|548.63|545.83|0
1656620350000|2022-06-30 20:19:10|548.46|545.66|548.28|545.48|548.46|545.66|548.28|545.48|0
1656620360000|2022-06-30 20:19:20|548.63|545.83|547.85|545.05|548.63|545.83|547.85|545.05|0
1656620370000|2022-06-30 20:19:30|547.76|544.96|547.93|545.13|548.37|545.57|547.76|544.96|0
1656620380000|2022-06-30 20:19:40|547.85|545.05|547.76|544.96|547.93|545.13|547.76|544.96|0
1656620390000|2022-06-30 20:19:50|547.85|545.05|547.76|544.96|547.85|545.05|547.76|544.96|0
1656620400000|2022-06-30 20:20:00|547.85|545.05|547.93|545.13|547.93|545.13|547.76|544.96|0
1656620410000|2022-06-30 20:20:10|547.58|544.78|547.58|544.78|547.58|544.78|547.58|544.78|0
1656620430000|2022-06-30 20:20:30|547.76|544.96|548.02|545.22|548.02|545.22|547.76|544.96|0
1656620440000|2022-06-30 20:20:40|547.93|545.13|547.76|544.96|547.93|545.13|547.76|544.96|0
1656620450000|2022-06-30 20:20:50|547.06|544.26|547.58|544.78|547.58|544.78|547.06|544.26|0
1656620460000|2022-06-30 20:21:00|547.41|544.61|547.23|544.43|547.41|544.61|547.23|544.43|0
1656620470000|2022-06-30 20:21:10|547.15|544.35|546.98|544.18|547.15|544.35|546.88|544.08|0
1656620480000|2022-06-30 20:21:20|547.06|544.26|546.88|544.08|547.06|544.26|546.88|544.08|0
1656620490000|2022-06-30 20:21:30|546.54|543.74|546.54|543.74|546.54|543.74|546.36|543.56|0
1656620510000|2022-06-30 20:21:50|546.71|543.91|547.06|544.26|547.06|544.26|546.71|543.91|0
1656620520000|2022-06-30 20:22:00|547.15|544.35|546.88|544.08|547.23|544.43|546.88|544.08|0
1656620530000|2022-06-30 20:22:10|546.97|544.17|547.06|544.26|547.06|544.26|546.97|544.17|0
1656620540000|2022-06-30 20:22:20|546.97|544.17|546.88|544.08|546.97|544.17|546.88|544.08|0
1656620550000|2022-06-30 20:22:30|546.97|544.17|547.06|544.26|547.06|544.26|546.97|544.17|0
1656620560000|2022-06-30 20:22:40|546.88|544.08|546.71|543.91|546.97|544.17|546.71|543.91|0
1656620570000|2022-06-30 20:22:50|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1656620580000|2022-06-30 20:23:00|547.06|544.26|547.23|544.43|547.23|544.43|547.06|544.26|0
1656620590000|2022-06-30 20:23:10|547.41|544.61|547.58|544.78|547.58|544.78|547.41|544.61|0
1656620600000|2022-06-30 20:23:20|547.76|544.96|548.02|545.22|548.02|545.22|547.76|544.96|0
1656620610000|2022-06-30 20:23:30|547.93|545.13|547.58|544.78|547.93|545.13|547.58|544.78|0
1656620620000|2022-06-30 20:23:40|547.41|544.61|547.58|544.78|547.76|544.96|547.41|544.61|0
1656620650000|2022-06-30 20:24:10|547.32|544.52|547.23|544.43|547.32|544.52|547.23|544.43|0
1656620670000|2022-06-30 20:24:30|547.41|544.61|547.93|545.13|548.11|545.31|547.41|544.61|0
1656620680000|2022-06-30 20:24:40|547.76|544.96|547.41|544.61|547.76|544.96|547.32|544.52|0
1656620690000|2022-06-30 20:24:50|547.5|544.7|547.23|544.43|547.5|544.7|547.23|544.43|0
1656620700000|2022-06-30 20:25:00|547.06|544.26|547.32|544.52|547.32|544.52|547.06|544.26|0
1656620710000|2022-06-30 20:25:10|547.41|544.61|547.06|544.26|547.41|544.61|547.06|544.26|0
1656620720000|2022-06-30 20:25:20|546.97|544.17|547.41|544.61|547.41|544.61|546.97|544.17|0
1656620730000|2022-06-30 20:25:30|547.23|544.43|547.23|544.43|547.41|544.61|547.23|544.43|0
1656620740000|2022-06-30 20:25:40|547.06|544.26|547.06|544.26|547.06|544.26|547.06|544.26|0
1656620750000|2022-06-30 20:25:50|547.15|544.35|547.41|544.61|547.41|544.61|547.15|544.35|0
1656620760000|2022-06-30 20:26:00|547.32|544.52|547.06|544.26|547.32|544.52|547.06|544.26|0
1656620770000|2022-06-30 20:26:10|547.15|544.35|547.15|544.35|547.15|544.35|547.06|544.26|0
1656620780000|2022-06-30 20:26:20|546.71|543.91|546.36|543.56|546.71|543.91|546.36|543.56|0
1656620790000|2022-06-30 20:26:30|546.19|543.39|546.01|543.21|546.19|543.39|546.01|543.21|0
1656620800000|2022-06-30 20:26:40|546.1|543.3|546.19|543.39|546.19|543.39|546.01|543.21|0
1656620810000|2022-06-30 20:26:50|546.28|543.48|546.36|543.56|546.36|543.56|546.28|543.48|0
1656620820000|2022-06-30 20:27:00|546.28|543.48|546.19|543.39|546.45|543.65|546.19|543.39|0
1656620830000|2022-06-30 20:27:10|546.28|543.48|546.19|543.39|546.36|543.56|546.19|543.39|0
1656620840000|2022-06-30 20:27:20|546.28|543.48|546.28|543.48|546.28|543.48|546.28|543.48|0
1656620850000|2022-06-30 20:27:30|546.19|543.39|545.84|543.04|546.19|543.39|545.84|543.04|0
1656620860000|2022-06-30 20:27:40|545.66|542.86|545.14|542.34|545.66|542.86|545.14|542.34|0
1656620870000|2022-06-30 20:27:50|544.97|542.17|544.97|542.17|545.23|542.43|544.97|542.17|0
1656620880000|2022-06-30 20:28:00|545.14|542.34|545.14|542.34|545.14|542.34|544.88|542.08|0
1656620890000|2022-06-30 20:28:10|545.4|542.6|546.01|543.21|546.01|543.21|545.31|542.51|0
1656620900000|2022-06-30 20:28:20|545.84|543.04|546.01|543.21|546.01|543.21|545.84|543.04|0
1656620910000|2022-06-30 20:28:30|545.75|542.95|545.49|542.69|545.75|542.95|545.49|542.69|0
1656620920000|2022-06-30 20:28:40|545.31|542.51|545.4|542.6|545.4|542.6|545.31|542.51|0
1656620930000|2022-06-30 20:28:50|545.75|542.95|546.01|543.21|546.01|543.21|545.75|542.95|0
1656620940000|2022-06-30 20:29:00|545.84|543.04|546.01|543.21|546.18|543.38|545.84|543.04|0
1656620950000|2022-06-30 20:29:10|546.36|543.56|546.53|543.73|546.53|543.73|546.36|543.56|0
1656620960000|2022-06-30 20:29:20|546.36|543.56|546.36|543.56|546.36|543.56|546.28|543.48|0
1656620970000|2022-06-30 20:29:30|546.45|543.65|546.53|543.73|546.53|543.73|546.45|543.65|0
1656620980000|2022-06-30 20:29:40|546.71|543.91|546.62|543.82|546.71|543.91|546.53|543.73|0
1656620990000|2022-06-30 20:29:50|546.53|543.73|546.01|543.21|546.53|543.73|546.01|543.21|0
1656621000000|2022-06-30 20:30:00|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1656621010000|2022-06-30 20:30:10|546.71|543.91|546.71|543.91|546.71|543.91|546.62|543.82|0
1656621020000|2022-06-30 20:30:20|546.88|544.08|547.23|544.43|547.23|544.43|546.88|544.08|0
1656621030000|2022-06-30 20:30:30|547.4|544.6|547.67|544.87|547.67|544.87|547.4|544.6|0
1656621040000|2022-06-30 20:30:40|547.93|545.13|547.23|544.43|547.93|545.13|547.23|544.43|0
1656621050000|2022-06-30 20:30:50|547.4|544.6|547.32|544.52|547.4|544.6|547.23|544.43|0
1656621060000|2022-06-30 20:31:00|547.58|544.78|547.23|544.43|547.58|544.78|547.23|544.43|0
1656621070000|2022-06-30 20:31:10|547.15|544.35|547.06|544.26|547.23|544.43|547.06|544.26|0
1656621080000|2022-06-30 20:31:20|546.88|544.08|547.06|544.26|547.15|544.35|546.88|544.08|0
1656621090000|2022-06-30 20:31:30|546.97|544.17|547.06|544.26|547.06|544.26|546.97|544.17|0
1656621100000|2022-06-30 20:31:40|547.15|544.35|547.23|544.43|547.23|544.43|547.15|544.35|0
1656621110000|2022-06-30 20:31:50|547.15|544.35|547.32|544.52|547.4|544.6|547.15|544.35|0
1656621120000|2022-06-30 20:32:00|547.4|544.6|547.32|544.52|547.4|544.6|547.32|544.52|0
1656621130000|2022-06-30 20:32:10|547.58|544.78|547.4|544.6|547.58|544.78|547.4|544.6|0
1656621150000|2022-06-30 20:32:30|547.67|544.87|548.1|545.3|548.1|545.3|547.67|544.87|0
1656621160000|2022-06-30 20:32:40|547.93|545.13|547.75|544.95|547.93|545.13|547.75|544.95|0
1656621170000|2022-06-30 20:32:50|547.58|544.78|547.32|544.52|547.58|544.78|547.23|544.43|0
1656621180000|2022-06-30 20:33:00|547.23|544.43|547.23|544.43|547.23|544.43|547.23|544.43|0
1656621200000|2022-06-30 20:33:20|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1656621210000|2022-06-30 20:33:30|546.8|544|546.8|544|546.88|544.08|546.8|544|0
1656621220000|2022-06-30 20:33:40|546.71|543.91|546.45|543.65|546.71|543.91|546.36|543.56|0
1656621230000|2022-06-30 20:33:50|546.8|544|547.23|544.43|547.23|544.43|546.8|544|0
1656621240000|2022-06-30 20:34:00|547.05|544.25|547.4|544.6|547.4|544.6|547.05|544.25|0
1656621250000|2022-06-30 20:34:10|547.23|544.43|546.88|544.08|547.23|544.43|546.88|544.08|0
1656621260000|2022-06-30 20:34:20|546.71|543.91|546.27|543.47|546.71|543.91|546.27|543.47|0
1656621270000|2022-06-30 20:34:30|546.36|543.56|546.18|543.38|546.36|543.56|546.18|543.38|0
1656621280000|2022-06-30 20:34:40|546.62|543.82|546.71|543.91|546.71|543.91|546.62|543.82|0
1656621290000|2022-06-30 20:34:50|546.01|543.21|546.01|543.21|546.01|543.21|546.01|543.21|0
1656621300000|2022-06-30 20:35:00|546.18|543.38|546.18|543.38|546.18|543.38|546.18|543.38|0
1656621310000|2022-06-30 20:35:10|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1656621320000|2022-06-30 20:35:20|546.45|543.65|546.53|543.73|546.53|543.73|546.45|543.65|0
1656621330000|2022-06-30 20:35:30|546.36|543.56|546.36|543.56|546.36|543.56|546.36|543.56|0
1656621340000|2022-06-30 20:35:40|546.18|543.38|546.18|543.38|546.18|543.38|546.18|543.38|0
1656621350000|2022-06-30 20:35:50|546.27|543.47|546.53|543.73|546.53|543.73|546.27|543.47|0
1656621360000|2022-06-30 20:36:00|546.88|544.08|546.97|544.17|546.97|544.17|546.88|544.08|0
1656621370000|2022-06-30 20:36:10|546.88|544.08|547.23|544.43|547.23|544.43|546.88|544.08|0
1656621380000|2022-06-30 20:36:20|547.4|544.6|547.4|544.6|547.4|544.6|547.4|544.6|0
1656621390000|2022-06-30 20:36:30|547.23|544.43|547.4|544.6|547.4|544.6|547.23|544.43|0
1656621400000|2022-06-30 20:36:40|546.88|544.08|546.8|544|546.88|544.08|546.71|543.91|0
1656621410000|2022-06-30 20:36:50|547.23|544.43|547.23|544.43|547.23|544.43|547.14|544.34|0
1656621420000|2022-06-30 20:37:00|547.4|544.6|547.75|544.95|547.75|544.95|547.4|544.6|0
1656621430000|2022-06-30 20:37:10|547.67|544.87|547.4|544.6|547.67|544.87|547.4|544.6|0
1656621440000|2022-06-30 20:37:20|547.58|544.78|547.58|544.78|547.58|544.78|547.58|544.78|0
1656621450000|2022-06-30 20:37:30|547.75|544.95|547.67|544.87|547.75|544.95|547.67|544.87|0
1656621460000|2022-06-30 20:37:40|547.58|544.78|547.49|544.69|547.58|544.78|547.49|544.69|0
1656621470000|2022-06-30 20:37:50|547.58|544.78|547.4|544.6|547.58|544.78|547.4|544.6|0
1656621480000|2022-06-30 20:38:00|547.14|544.34|547.14|544.34|547.14|544.34|547.14|544.34|0
1656621490000|2022-06-30 20:38:10|547.23|544.43|547.14|544.34|547.23|544.43|547.14|544.34|0
1656621500000|2022-06-30 20:38:20|547.4|544.6|547.49|544.69|547.49|544.69|547.4|544.6|0
1656621510000|2022-06-30 20:38:30|547.4|544.6|547.58|544.78|547.58|544.78|547.23|544.43|0
1656621520000|2022-06-30 20:38:40|547.67|544.87|547.67|544.87|547.67|544.87|547.67|544.87|0
1656621530000|2022-06-30 20:38:50|547.58|544.78|547.58|544.78|547.58|544.78|547.4|544.6|0
1656621540000|2022-06-30 20:39:00|547.84|545.04|547.75|544.95|547.84|545.04|547.75|544.95|0
1656621550000|2022-06-30 20:39:10|547.58|544.78|547.58|544.78|547.58|544.78|547.4|544.6|0
1656621560000|2022-06-30 20:39:20|547.93|545.13|547.75|544.95|547.93|545.13|547.75|544.95|0
1656621570000|2022-06-30 20:39:30|547.58|544.78|547.58|544.78|547.58|544.78|547.58|544.78|0
1656621590000|2022-06-30 20:39:50|547.32|544.52|547.14|544.34|547.4|544.6|547.14|544.34|0
1656621600000|2022-06-30 20:40:00|547.32|544.52|547.4|544.6|547.4|544.6|547.14|544.34|0
1656621610000|2022-06-30 20:40:10|547.23|544.43|547.23|544.43|547.23|544.43|547.23|544.43|0
1656621620000|2022-06-30 20:40:20|547.05|544.25|546.7|543.9|547.05|544.25|546.7|543.9|0
1656621630000|2022-06-30 20:40:30|546.88|544.08|547.05|544.25|547.05|544.25|546.88|544.08|0
1656621640000|2022-06-30 20:40:40|546.88|544.08|547.23|544.43|547.23|544.43|546.88|544.08|0
1656621650000|2022-06-30 20:40:50|547.32|544.52|547.23|544.43|547.4|544.6|547.23|544.43|0
1656621660000|2022-06-30 20:41:00|547.05|544.25|546.97|544.17|547.05|544.25|546.88|544.08|0
1656621670000|2022-06-30 20:41:10|546.88|544.08|546.88|544.08|546.88|544.08|546.62|543.82|0
1656621680000|2022-06-30 20:41:20|546.79|543.99|546.35|543.55|546.79|543.99|546.35|543.55|0
1656621690000|2022-06-30 20:41:30|546.7|543.9|547.14|544.34|547.23|544.43|546.7|543.9|0
1656621710000|2022-06-30 20:41:50|547.4|544.6|547.4|544.6|547.58|544.78|547.4|544.6|0
1656621720000|2022-06-30 20:42:00|547.23|544.43|547.23|544.43|547.23|544.43|547.23|544.43|0
1656621730000|2022-06-30 20:42:10|547.58|544.78|547.58|544.78|547.58|544.78|547.58|544.78|0
1656621750000|2022-06-30 20:42:30|547.23|544.43|547.32|544.52|547.32|544.52|547.23|544.43|0
1656621760000|2022-06-30 20:42:40|547.23|544.43|547.23|544.43|547.4|544.6|547.23|544.43|0
1656621770000|2022-06-30 20:42:50|547.58|544.78|547.4|544.6|547.58|544.78|547.4|544.6|0
1656621780000|2022-06-30 20:43:00|547.23|544.43|547.05|544.25|547.23|544.43|547.05|544.25|0
1656621790000|2022-06-30 20:43:10|547.23|544.43|547.4|544.6|547.4|544.6|547.23|544.43|0
1656621800000|2022-06-30 20:43:20|547.05|544.25|547.23|544.43|547.23|544.43|547.05|544.25|0
1656621820000|2022-06-30 20:43:40|547.05|544.25|547.14|544.34|547.14|544.34|547.05|544.25|0
1656621830000|2022-06-30 20:43:50|547.23|544.43|547.14|544.34|547.23|544.43|547.14|544.34|0
1656621840000|2022-06-30 20:44:00|547.23|544.43|546.7|543.9|547.23|544.43|546.7|543.9|0
1656621850000|2022-06-30 20:44:10|546.62|543.82|546.53|543.73|546.62|543.82|546.53|543.73|0
1656621860000|2022-06-30 20:44:20|546.7|543.9|546.62|543.82|546.88|544.08|546.62|543.82|0
1656621870000|2022-06-30 20:44:30|546.53|543.73|546.62|543.82|546.7|543.9|546.53|543.73|0
1656621880000|2022-06-30 20:44:40|546.7|543.9|546.7|543.9|546.7|543.9|546.53|543.73|0
1656621890000|2022-06-30 20:44:50|546.53|543.73|546.62|543.82|546.62|543.82|546.53|543.73|0
1656621900000|2022-06-30 20:45:00|546.88|544.08|546.7|543.9|546.88|544.08|546.7|543.9|0
1656621920000|2022-06-30 20:45:20|547.67|544.87|547.67|544.87|547.75|544.95|547.67|544.87|0
1656621930000|2022-06-30 20:45:30|547.75|544.95|547.75|544.95|547.92|545.12|547.75|544.95|0
1656621940000|2022-06-30 20:45:40|547.23|544.43|547.23|544.43|547.23|544.43|547.23|544.43|0
1656621980000|2022-06-30 20:46:20|547.4|544.6|547.32|544.52|547.4|544.6|547.32|544.52|0
1656621990000|2022-06-30 20:46:30|546.88|544.08|546.62|543.82|546.88|544.08|546.62|543.82|0
1656622000000|2022-06-30 20:46:40|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1656622010000|2022-06-30 20:46:50|546.88|544.08|546.88|544.08|546.97|544.17|546.88|544.08|0
1656622020000|2022-06-30 20:47:00|546.7|543.9|546.62|543.82|546.79|543.99|546.62|543.82|0
1656622030000|2022-06-30 20:47:10|546.7|543.9|546.7|543.9|546.88|544.08|546.7|543.9|0
1656622040000|2022-06-30 20:47:20|546.79|543.99|546.79|543.99|546.79|543.99|546.79|543.99|0
1656622050000|2022-06-30 20:47:30|546.7|543.9|546.18|543.38|546.7|543.9|546.18|543.38|0
1656622060000|2022-06-30 20:47:40|546.53|543.73|546.35|543.55|546.53|543.73|546.27|543.47|0
1656622070000|2022-06-30 20:47:50|546.18|543.38|546.18|543.38|546.18|543.38|546.18|543.38|0
1656622110000|2022-06-30 20:48:30|546.53|543.73|546.7|543.9|546.7|543.9|546.53|543.73|0
1656622120000|2022-06-30 20:48:40|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1656622130000|2022-06-30 20:48:50|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1656622140000|2022-06-30 20:49:00|547.14|544.34|546.7|543.9|547.14|544.34|546.7|543.9|0
1656622150000|2022-06-30 20:49:10|546.53|543.73|546.53|543.73|546.53|543.73|546.53|543.73|0
1656622160000|2022-06-30 20:49:20|546.35|543.55|546.53|543.73|546.53|543.73|546.35|543.55|0
1656622170000|2022-06-30 20:49:30|546.7|543.9|546.7|543.9|546.7|543.9|546.7|543.9|0
1656622180000|2022-06-30 20:49:40|546.88|544.08|546.88|544.08|546.88|544.08|546.88|544.08|0
1656622190000|2022-06-30 20:49:50|547.05|544.25|546.53|543.73|547.05|544.25|546.53|543.73|0
1656622200000|2022-06-30 20:50:00|546.88|544.08|546.7|543.9|546.88|544.08|546.7|543.9|0
1656622210000|2022-06-30 20:50:10|546.62|543.82|546.53|543.73|546.62|543.82|546.53|543.73|0
1656622230000|2022-06-30 20:50:30|546.44|543.64|546.97|544.17|546.97|544.17|546.44|543.64|0
1656622240000|2022-06-30 20:50:40|547.22|544.42|547.22|544.42|547.4|544.6|547.22|544.42|0
1656622250000|2022-06-30 20:50:50|547.14|544.34|547.22|544.42|547.22|544.42|547.14|544.34|0
1656622260000|2022-06-30 20:51:00|546.53|543.73|546.62|543.82|546.7|543.9|546.53|543.73|0
1656622270000|2022-06-30 20:51:10|546.7|543.9|546.7|543.9|546.7|543.9|546.44|543.64|0
1656622280000|2022-06-30 20:51:20|546.87|544.07|546.7|543.9|546.87|544.07|546.7|543.9|0
1656622290000|2022-06-30 20:51:30|546.97|544.17|546.97|544.17|546.97|544.17|546.97|544.17|0
1656622300000|2022-06-30 20:51:40|546.87|544.07|547.05|544.25|547.05|544.25|546.7|543.9|0
1656622310000|2022-06-30 20:51:50|547.92|545.12|547.92|545.12|547.92|545.12|547.92|545.12|0
1656622320000|2022-06-30 20:52:00|547.84|545.04|547.92|545.12|548.1|545.3|547.84|545.04|0
1656622330000|2022-06-30 20:52:10|547.84|545.04|547.92|545.12|547.92|545.12|547.84|545.04|0
1656622340000|2022-06-30 20:52:20|547.75|544.95|547.66|544.86|547.75|544.95|547.66|544.86|0
1656622350000|2022-06-30 20:52:30|547.75|544.95|547.57|544.77|547.75|544.95|547.57|544.77|0
1656622360000|2022-06-30 20:52:40|547.92|545.12|548.27|545.47|548.27|545.47|547.92|545.12|0
1656622370000|2022-06-30 20:52:50|548.1|545.3|548.1|545.3|548.1|545.3|548.1|545.3|0
1656622380000|2022-06-30 20:53:00|547.92|545.12|547.66|544.86|547.92|545.12|547.66|544.86|0
1656622390000|2022-06-30 20:53:10|547.57|544.77|548.1|545.3|548.1|545.3|547.57|544.77|0
1656622400000|2022-06-30 20:53:20|548.27|545.47|548.27|545.47|548.27|545.47|548.27|545.47|0
1656622410000|2022-06-30 20:53:30|548.1|545.3|548.36|545.56|548.45|545.65|548.1|545.3|0
1656622420000|2022-06-30 20:53:40|548.45|545.65|548.62|545.82|548.62|545.82|548.45|545.65|0
1656622430000|2022-06-30 20:53:50|548.97|546.17|549.14|546.34|549.14|546.34|548.97|546.17|0
1656622440000|2022-06-30 20:54:00|549.32|546.52|549.14|546.34|549.32|546.52|549.14|546.34|0
1656622450000|2022-06-30 20:54:10|549.32|546.52|549.32|546.52|549.32|546.52|549.24|546.44|0
1656622460000|2022-06-30 20:54:20|549.14|546.34|548.62|545.82|549.14|546.34|548.62|545.82|0
1656622470000|2022-06-30 20:54:30|548.36|545.56|548.36|545.56|548.45|545.65|548.36|545.56|0
1656622480000|2022-06-30 20:54:40|548.62|545.82|548.27|545.47|548.62|545.82|548.27|545.47|0
1656622490000|2022-06-30 20:54:50|548.1|545.3|548.36|545.56|548.44|545.64|548.1|545.3|0
1656622500000|2022-06-30 20:55:00|547.92|545.12|548.01|545.21|548.44|545.64|547.92|545.12|0
1656622510000|2022-06-30 20:55:10|547.75|544.95|547.75|544.95|547.75|544.95|547.4|544.6|0
1656622520000|2022-06-30 20:55:20|547.4|544.6|547.22|544.42|547.4|544.6|547.22|544.42|0
1656622530000|2022-06-30 20:55:30|547.4|544.6|547.4|544.6|547.4|544.6|547.4|544.6|0
1656622540000|2022-06-30 20:55:40|547.49|544.69|548.1|545.3|548.1|545.3|547.49|544.69|0
1656622550000|2022-06-30 20:55:50|547.92|545.12|547.57|544.77|547.92|545.12|547.57|544.77|0
1656622560000|2022-06-30 20:56:00|547.75|544.95|547.75|544.95|547.75|544.95|547.75|544.95|0
1656622570000|2022-06-30 20:56:10|548.1|545.3|548.1|545.3|548.1|545.3|548.1|545.3|0
1656622580000|2022-06-30 20:56:20|548.27|545.47|547.92|545.12|548.27|545.47|547.92|545.12|0
1656622590000|2022-06-30 20:56:30|547.66|544.86|547.66|544.86|547.75|544.95|547.66|544.86|0
1656622600000|2022-06-30 20:56:40|547.57|544.77|547.57|544.77|547.57|544.77|547.57|544.77|0
1656622610000|2022-06-30 20:56:50|547.92|545.12|547.92|545.12|548.09|545.29|547.75|544.95|0
1656622620000|2022-06-30 20:57:00|547.75|544.95|547.22|544.42|547.75|544.95|547.22|544.42|0
1656622630000|2022-06-30 20:57:10|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1656622640000|2022-06-30 20:57:20|547.4|544.6|547.4|544.6|547.4|544.6|547.4|544.6|0
1656622650000|2022-06-30 20:57:30|547.22|544.42|547.4|544.6|547.4|544.6|547.22|544.42|0
1656622670000|2022-06-30 20:57:50|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1656622680000|2022-06-30 20:58:00|547.22|544.42|547.22|544.42|547.22|544.42|547.22|544.42|0
1656622700000|2022-06-30 20:58:20|546.96|544.16|546.96|544.16|546.96|544.16|546.96|544.16|0
1656622710000|2022-06-30 20:58:30|546.87|544.07|546.61|543.81|546.87|544.07|546.61|543.81|0
1656622720000|2022-06-30 20:58:40|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1656622730000|2022-06-30 20:58:50|546.7|543.9|546.7|543.9|546.7|543.9|546.61|543.81|0
1656622740000|2022-06-30 20:59:00|547.22|544.42|547.92|545.12|547.92|545.12|547.22|544.42|0
1656622750000|2022-06-30 20:59:10|548.27|545.47|548.27|545.47|548.27|545.47|548.27|545.47|0
1656622760000|2022-06-30 20:59:20|548.79|545.99|548.97|546.17|548.97|546.17|548.79|545.99|0
1656622770000|2022-06-30 20:59:30|549.32|546.52|550.02|547.22|550.02|547.22|549.32|546.52|0
1656622780000|2022-06-30 20:59:40|549.14|546.34|549.67|546.87|549.67|546.87|549.14|546.34|0
1656622790000|2022-06-30 20:59:50|549.93|547.13|549.58|546.78|549.93|547.13|549.58|546.78|0
1656622800000|2022-06-30 21:00:00|549.3|546.5|549.14|546.34|549.3|546.5|549.14|546.34|0
1656622810000|2022-06-30 21:00:10|549.17|546.37|549.28|546.48|549.28|546.48|549.17|546.37|0
1656622820000|2022-06-30 21:00:20|549.25|546.45|549.25|546.45|549.25|546.45|549.25|546.45|0
1656622840000|2022-06-30 21:00:40|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1656622860000|2022-06-30 21:01:00|549.12|546.32|549.12|546.32|549.12|546.32|549.12|546.32|0
1656622890000|2022-06-30 21:01:30|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1656622920000|2022-06-30 21:02:00|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1656622940000|2022-06-30 21:02:20|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1656622970000|2022-06-30 21:02:50|549.27|546.47|549.27|546.47|549.27|546.47|549.27|546.47|0
1656623000000|2022-06-30 21:03:20|549.32|546.52|549.45|546.65|549.45|546.65|549.25|546.45|0
1656623010000|2022-06-30 21:03:30|549.51|546.71|549.51|546.71|549.51|546.71|549.51|546.71|0
1656623020000|2022-06-30 21:03:40|549.5|546.7|549.63|546.83|549.63|546.83|549.45|546.65|0
1656623030000|2022-06-30 21:03:50|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1656623040000|2022-06-30 21:04:00|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1656623080000|2022-06-30 21:04:40|549.45|546.65|549.45|546.65|549.45|546.65|549.45|546.65|0
1656623100000|2022-06-30 21:05:00|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1656623130000|2022-06-30 21:05:30|549.4|546.6|549.4|546.6|549.4|546.6|549.4|546.6|0
1656623180000|2022-06-30 21:06:20|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1656623200000|2022-06-30 21:06:40|549.32|546.52|549.17|546.37|549.32|546.52|549.17|546.37|0
1656623230000|2022-06-30 21:07:10|549.14|546.34|549.14|546.34|549.14|546.34|549.14|546.34|0
1656623240000|2022-06-30 21:07:20|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656623250000|2022-06-30 21:07:30|549.27|546.47|549.27|546.47|549.27|546.47|549.27|546.47|0
1656623260000|2022-06-30 21:07:40|549.24|546.44|549.24|546.44|549.24|546.44|549.24|546.44|0
1656623270000|2022-06-30 21:07:50|549.27|546.47|549.27|546.47|549.27|546.47|549.27|546.47|0
1656623290000|2022-06-30 21:08:10|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656623310000|2022-06-30 21:08:30|549.22|546.42|549.22|546.42|549.22|546.42|549.22|546.42|0
1656623320000|2022-06-30 21:08:40|549.24|546.44|548.96|546.16|549.24|546.44|548.96|546.16|0
1656623330000|2022-06-30 21:08:50|549.17|546.37|549.14|546.34|549.17|546.37|549.14|546.34|0
1656623350000|2022-06-30 21:09:10|548.89|546.09|548.89|546.09|548.89|546.09|548.89|546.09|0
1656623370000|2022-06-30 21:09:30|549.09|546.29|548.89|546.09|549.09|546.29|548.89|546.09|0
1656623410000|2022-06-30 21:10:10|549.09|546.29|549.09|546.29|549.09|546.29|549.09|546.29|0
1656623510000|2022-06-30 21:11:50|549.07|546.27|549.07|546.27|549.07|546.27|549.07|546.27|0
1656623520000|2022-06-30 21:12:00|549.04|546.24|549.02|546.22|549.04|546.24|549.02|546.22|0
1656623530000|2022-06-30 21:12:10|549.04|546.24|549.04|546.24|549.04|546.24|549.04|546.24|0
1656623570000|2022-06-30 21:12:50|548.99|546.19|548.99|546.19|548.99|546.19|548.99|546.19|0
1656623580000|2022-06-30 21:13:00|548.91|546.11|548.91|546.11|548.91|546.11|548.91|546.11|0
1656623600000|2022-06-30 21:13:20|549.09|546.29|549.09|546.29|549.09|546.29|549.09|546.29|0
1656623610000|2022-06-30 21:13:30|549.22|546.42|549.17|546.37|549.22|546.42|549.17|546.37|0
1656623620000|2022-06-30 21:13:40|549.7|546.9|549.7|546.9|549.7|546.9|549.7|546.9|0
1656623640000|2022-06-30 21:14:00|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1656623660000|2022-06-30 21:14:20|549.75|546.95|549.75|546.95|549.75|546.95|549.75|546.95|0
1656623700000|2022-06-30 21:15:00|549.52|546.72|549.45|546.65|549.52|546.72|549.45|546.65|0
1656623710000|2022-06-30 21:15:10|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1656623720000|2022-06-30 21:15:20|549.52|546.72|549.52|546.72|549.52|546.72|549.52|546.72|0
1656623730000|2022-06-30 21:15:30|549.55|546.75|549.55|546.75|549.55|546.75|549.55|546.75|0
1656623740000|2022-06-30 21:15:40|549.52|546.72|549.45|546.65|549.55|546.75|549.42|546.62|0
1656623790000|2022-06-30 21:16:30|549.44|546.64|549.44|546.64|549.44|546.64|549.44|546.64|0
1656623810000|2022-06-30 21:16:50|549.42|546.62|549.42|546.62|549.42|546.62|549.42|546.62|0
1656623870000|2022-06-30 21:17:50|549.44|546.64|549.44|546.64|549.44|546.64|549.44|546.64|0
1656623880000|2022-06-30 21:18:00|549.6|546.8|549.6|546.8|549.6|546.8|549.6|546.8|0
1656623890000|2022-06-30 21:18:10|549.44|546.64|549.5|546.7|549.5|546.7|549.44|546.64|0
1656623910000|2022-06-30 21:18:30|549.52|546.72|549.52|546.72|549.52|546.72|549.52|546.72|0
1656623950000|2022-06-30 21:19:10|549.5|546.7|549.5|546.7|549.5|546.7|549.5|546.7|0
1656624050000|2022-06-30 21:20:50|549.44|546.64|549.44|546.64|549.44|546.64|549.44|546.64|0
1656624080000|2022-06-30 21:21:20|549.42|546.62|549.42|546.62|549.42|546.62|549.42|546.62|0
1656624090000|2022-06-30 21:21:30|549.44|546.64|549.44|546.64|549.44|546.64|549.44|546.64|0
1656624100000|2022-06-30 21:21:40|549.39|546.59|549.39|546.59|549.39|546.59|549.39|546.59|0
1656624110000|2022-06-30 21:21:50|549.44|546.64|549.37|546.57|549.44|546.64|549.37|546.57|0
1656624120000|2022-06-30 21:22:00|549.32|546.52|549.32|546.52|549.32|546.52|549.32|546.52|0
1656624130000|2022-06-30 21:22:10|549.29|546.49|549.09|546.29|549.29|546.49|549.09|546.29|0
1656624140000|2022-06-30 21:22:20|549.16|546.36|549.07|546.27|549.16|546.36|549.07|546.27|0
1656624150000|2022-06-30 21:22:30|549.09|546.29|549.09|546.29|549.09|546.29|549.09|546.29|0
1656624190000|2022-06-30 21:23:10|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1656624210000|2022-06-30 21:23:30|549.14|546.34|549.16|546.36|549.16|546.36|549.14|546.34|0
1656624220000|2022-06-30 21:23:40|549.11|546.31|549.11|546.31|549.11|546.31|549.11|546.31|0
1656624230000|2022-06-30 21:23:50|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1656624240000|2022-06-30 21:24:00|549.09|546.29|549.09|546.29|549.09|546.29|549.09|546.29|0
1656624260000|2022-06-30 21:24:20|549.16|546.36|549.5|546.7|549.5|546.7|549.16|546.36|0
1656624270000|2022-06-30 21:24:30|549.37|546.57|549.34|546.54|549.37|546.57|549.34|546.54|0
1656624280000|2022-06-30 21:24:40|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1656624370000|2022-06-30 21:26:10|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1656624440000|2022-06-30 21:27:20|549.36|546.56|549.36|546.56|549.36|546.56|549.36|546.56|0
1656624460000|2022-06-30 21:27:40|549.34|546.54|549.34|546.54|549.34|546.54|549.34|546.54|0
1656624470000|2022-06-30 21:27:50|549.29|546.49|549.21|546.41|549.29|546.49|549.21|546.41|0
1656624480000|2022-06-30 21:28:00|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656624490000|2022-06-30 21:28:10|549.04|546.24|549.24|546.44|549.27|546.47|549.04|546.24|0
1656624520000|2022-06-30 21:28:40|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656624600000|2022-06-30 21:30:00|549.24|546.44|549.24|546.44|549.24|546.44|549.24|546.44|0
1656624640000|2022-06-30 21:30:40|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656624660000|2022-06-30 21:31:00|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1656624680000|2022-06-30 21:31:20|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656624690000|2022-06-30 21:31:30|549.24|546.44|549.24|546.44|549.24|546.44|549.24|546.44|0
1656624770000|2022-06-30 21:32:50|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656625020000|2022-06-30 21:37:00|548.88|546.08|548.88|546.08|548.88|546.08|548.88|546.08|0
1656625040000|2022-06-30 21:37:20|549.16|546.36|549.19|546.39|549.19|546.39|549.16|546.36|0
1656625100000|2022-06-30 21:38:20|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1656625110000|2022-06-30 21:38:30|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1656625120000|2022-06-30 21:38:40|549.13|546.33|549.13|546.33|549.13|546.33|549.13|546.33|0
1656625140000|2022-06-30 21:39:00|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1656625170000|2022-06-30 21:39:30|549.21|546.41|549.21|546.41|549.21|546.41|549.21|546.41|0
1656625180000|2022-06-30 21:39:40|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1656625270000|2022-06-30 21:41:10|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1656625280000|2022-06-30 21:41:20|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1656625290000|2022-06-30 21:41:30|549.19|546.39|549.19|546.39|549.19|546.39|549.19|546.39|0
1656625350000|2022-06-30 21:42:30|549.16|546.36|549.16|546.36|549.16|546.36|549.16|546.36|0
1656625360000|2022-06-30 21:42:40|549.06|546.26|549.03|546.23|549.06|546.26|549.03|546.23|0
1656625370000|2022-06-30 21:42:50|549.06|546.26|549.03|546.23|549.06|546.26|549.03|546.23|0
1656625380000|2022-06-30 21:43:00|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656625410000|2022-06-30 21:43:30|548.95|546.15|549.08|546.28|549.08|546.28|548.95|546.15|0
1656625480000|2022-06-30 21:44:40|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656625510000|2022-06-30 21:45:10|548.98|546.18|548.95|546.15|548.98|546.18|548.95|546.15|0
1656625520000|2022-06-30 21:45:20|549.03|546.23|549.08|546.28|549.08|546.28|549.03|546.23|0
1656625540000|2022-06-30 21:45:40|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656625640000|2022-06-30 21:47:20|549.08|546.28|549.08|546.28|549.08|546.28|549.08|546.28|0
1656625650000|2022-06-30 21:47:30|549.01|546.21|549.08|546.28|549.08|546.28|549.01|546.21|0
1656625660000|2022-06-30 21:47:40|549.06|546.26|549.11|546.31|549.11|546.31|549.06|546.26|0
1656625680000|2022-06-30 21:48:00|549.08|546.28|549.08|546.28|549.08|546.28|549.08|546.28|0
1656625700000|2022-06-30 21:48:20|549.03|546.23|549.03|546.23|549.03|546.23|549.03|546.23|0
1656625710000|2022-06-30 21:48:30|549.01|546.21|549.01|546.21|549.01|546.21|549.01|546.21|0
1656625720000|2022-06-30 21:48:40|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1656625740000|2022-06-30 21:49:00|549.01|546.21|549.03|546.23|549.03|546.23|549.01|546.21|0
1656625750000|2022-06-30 21:49:10|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1656625760000|2022-06-30 21:49:20|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1656625770000|2022-06-30 21:49:30|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1656625780000|2022-06-30 21:49:40|548.93|546.13|548.95|546.15|548.95|546.15|548.93|546.13|0
1656625820000|2022-06-30 21:50:20|549.01|546.21|549.03|546.23|549.03|546.23|549.01|546.21|0
1656625830000|2022-06-30 21:50:30|549.01|546.21|549.18|546.38|549.18|546.38|549.01|546.21|0
1656625840000|2022-06-30 21:50:40|549.2|546.4|549.2|546.4|549.2|546.4|549.2|546.4|0
1656625870000|2022-06-30 21:51:10|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1656625880000|2022-06-30 21:51:20|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1656625980000|2022-06-30 21:53:00|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1656626100000|2022-06-30 21:55:00|549.31|546.51|549.31|546.51|549.31|546.51|549.31|546.51|0
1656626120000|2022-06-30 21:55:20|549.43|546.63|549.18|546.38|549.43|546.63|549.18|546.38|0
1656626170000|2022-06-30 21:56:10|549.1|546.3|549.1|546.3|549.1|546.3|549.1|546.3|0
1656626280000|2022-06-30 21:58:00|549.18|546.38|549.18|546.38|549.18|546.38|549.18|546.38|0
1656626400000|2022-06-30 22:00:00|548.69|545.89|549.04|546.24|549.21|546.41|548.69|545.89|0
1656626410000|2022-06-30 22:00:10|549.12|546.32|549.47|546.67|549.47|546.67|549.12|546.32|0
1656626420000|2022-06-30 22:00:20|549.3|546.5|549.12|546.32|549.3|546.5|549.12|546.32|0
1656626430000|2022-06-30 22:00:30|548.77|545.97|548.77|545.97|548.95|546.15|548.77|545.97|0
1656626440000|2022-06-30 22:00:40|548.95|546.15|548.95|546.15|548.95|546.15|548.86|546.06|0
1656626450000|2022-06-30 22:00:50|548.86|546.06|549.12|546.32|549.12|546.32|548.86|546.06|0
1656626460000|2022-06-30 22:01:00|549.47|546.67|549.82|547.02|549.82|547.02|549.47|546.67|0
1656626470000|2022-06-30 22:01:10|549.65|546.85|549.3|546.5|549.65|546.85|549.3|546.5|0
1656626480000|2022-06-30 22:01:20|549.12|546.32|548.86|546.06|549.12|546.32|548.77|545.97|0
1656626490000|2022-06-30 22:01:30|548.77|545.97|548.95|546.15|548.95|546.15|548.77|545.97|0
1656626510000|2022-06-30 22:01:50|549.04|546.24|548.69|545.89|549.04|546.24|548.69|545.89|0
1656626520000|2022-06-30 22:02:00|548.6|545.8|548.86|546.06|548.86|546.06|548.51|545.71|0
1656626530000|2022-06-30 22:02:10|548.77|545.97|549.12|546.32|549.12|546.32|548.77|545.97|0
1656626540000|2022-06-30 22:02:20|549.3|546.5|549.3|546.5|549.3|546.5|549.3|546.5|0
1656626550000|2022-06-30 22:02:30|549.65|546.85|549.82|547.02|549.82|547.02|549.65|546.85|0
1656626560000|2022-06-30 22:02:40|550.17|547.37|550.7|547.9|550.7|547.9|550.17|547.37|0
1656626570000|2022-06-30 22:02:50|550.87|548.07|550.87|548.07|550.87|548.07|550.87|548.07|0
1656626580000|2022-06-30 22:03:00|550.52|547.72|550.7|547.9|550.7|547.9|550.35|547.55|0
1656626590000|2022-06-30 22:03:10|550.52|547.72|550.7|547.9|550.7|547.9|550.52|547.72|0
1656626600000|2022-06-30 22:03:20|550.52|547.72|550.52|547.72|550.52|547.72|550.52|547.72|0
1656626610000|2022-06-30 22:03:30|550.35|547.55|550.35|547.55|550.35|547.55|550.35|547.55|0
1656626620000|2022-06-30 22:03:40|550.17|547.37|550.35|547.55|550.52|547.72|550.17|547.37|0
1656626630000|2022-06-30 22:03:50|550.7|547.9|550.7|547.9|550.87|548.07|550.52|547.72|0
1656626640000|2022-06-30 22:04:00|550.87|548.07|551.05|548.25|551.05|548.25|550.87|548.07|0
1656626650000|2022-06-30 22:04:10|551.22|548.42|551.57|548.77|551.57|548.77|551.22|548.42|0
1656626660000|2022-06-30 22:04:20|551.22|548.42|551.05|548.25|551.22|548.42|551.05|548.25|0
1656626670000|2022-06-30 22:04:30|550.96|548.16|551.22|548.42|551.22|548.42|550.96|548.16|0
1656626680000|2022-06-30 22:04:40|551.4|548.6|551.4|548.6|551.4|548.6|551.4|548.6|0
1656626690000|2022-06-30 22:04:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1656626700000|2022-06-30 22:05:00|551.05|548.25|551.22|548.42|551.22|548.42|550.87|548.07|0
1656626710000|2022-06-30 22:05:10|551.14|548.34|551.05|548.25|551.22|548.42|550.87|548.07|0
1656626720000|2022-06-30 22:05:20|551.4|548.6|551.75|548.95|551.92|549.12|551.4|548.6|0
1656626730000|2022-06-30 22:05:30|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1656626740000|2022-06-30 22:05:40|551.75|548.95|551.84|549.04|551.84|549.04|551.49|548.69|0
1656626750000|2022-06-30 22:05:50|552.01|549.21|551.75|548.95|552.01|549.21|551.75|548.95|0
1656626760000|2022-06-30 22:06:00|551.66|548.86|551.66|548.86|551.66|548.86|551.57|548.77|0
1656626770000|2022-06-30 22:06:10|551.57|548.77|551.92|549.12|551.92|549.12|551.57|548.77|0
1656626780000|2022-06-30 22:06:20|552.37|549.57|552.37|549.57|552.37|549.57|552.27|549.47|0
1656626790000|2022-06-30 22:06:30|552.8|550|552.8|550|552.8|550|552.72|549.92|0
1656626800000|2022-06-30 22:06:40|552.62|549.82|552.27|549.47|552.8|550|552.27|549.47|0
1656626810000|2022-06-30 22:06:50|552.45|549.65|552.8|550|552.8|550|552.27|549.47|0
1656626820000|2022-06-30 22:07:00|552.72|549.92|552.72|549.92|552.72|549.92|552.62|549.82|0
1656626830000|2022-06-30 22:07:10|552.8|550|553.15|550.35|553.15|550.35|552.72|549.92|0
1656626840000|2022-06-30 22:07:20|553.07|550.27|553.15|550.35|553.15|550.35|552.98|550.18|0
1656626850000|2022-06-30 22:07:30|552.98|550.18|552.1|549.3|552.98|550.18|552.1|549.3|0
1656626860000|2022-06-30 22:07:40|551.75|548.95|552.1|549.3|552.27|549.47|551.75|548.95|0
1656626870000|2022-06-30 22:07:50|551.4|548.6|551.75|548.95|551.92|549.12|551.4|548.6|0
1656626880000|2022-06-30 22:08:00|551.92|549.12|552.27|549.47|552.27|549.47|551.92|549.12|0
1656626890000|2022-06-30 22:08:10|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1656626900000|2022-06-30 22:08:20|552.98|550.18|553.15|550.35|553.15|550.35|552.72|549.92|0
1656626910000|2022-06-30 22:08:30|553.24|550.44|553.33|550.53|553.33|550.53|553.24|550.44|0
1656626920000|2022-06-30 22:08:40|553.15|550.35|552.98|550.18|553.15|550.35|552.98|550.18|0
1656626930000|2022-06-30 22:08:50|553.15|550.35|553.33|550.53|553.42|550.62|553.15|550.35|0
1656626940000|2022-06-30 22:09:00|553.15|550.35|553.33|550.53|553.33|550.53|553.15|550.35|0
1656626950000|2022-06-30 22:09:10|553.42|550.62|553.24|550.44|553.42|550.62|553.24|550.44|0
1656626960000|2022-06-30 22:09:20|553.59|550.79|553.42|550.62|553.59|550.79|553.42|550.62|0
1656626970000|2022-06-30 22:09:30|553.5|550.7|553.5|550.7|553.5|550.7|553.42|550.62|0
1656626980000|2022-06-30 22:09:40|553.33|550.53|553.5|550.7|553.5|550.7|553.33|550.53|0
1656626990000|2022-06-30 22:09:50|553.68|550.88|553.59|550.79|553.68|550.88|553.59|550.79|0
1656627000000|2022-06-30 22:10:00|553.68|550.88|554.2|551.4|554.2|551.4|553.68|550.88|0
1656627010000|2022-06-30 22:10:10|554.38|551.58|554.73|551.93|554.73|551.93|554.2|551.4|0
1656627020000|2022-06-30 22:10:20|554.91|552.11|554.73|551.93|554.91|552.11|554.73|551.93|0
1656627030000|2022-06-30 22:10:30|554.2|551.4|553.5|550.7|554.2|551.4|553.5|550.7|0
1656627040000|2022-06-30 22:10:40|553.68|550.88|553.85|551.05|553.85|551.05|553.68|550.88|0
1656627050000|2022-06-30 22:10:50|553.5|550.7|553.5|550.7|553.5|550.7|553.5|550.7|0
1656627060000|2022-06-30 22:11:00|553.33|550.53|553.15|550.35|553.33|550.53|553.15|550.35|0
1656627070000|2022-06-30 22:11:10|553.42|550.62|553.5|550.7|553.5|550.7|553.42|550.62|0
1656627080000|2022-06-30 22:11:20|553.68|550.88|553.5|550.7|553.68|550.88|553.5|550.7|0
1656627090000|2022-06-30 22:11:30|553.33|550.53|553.33|550.53|553.33|550.53|553.33|550.53|0
1656627100000|2022-06-30 22:11:40|553.15|550.35|553.33|550.53|553.33|550.53|553.15|550.35|0
1656627110000|2022-06-30 22:11:50|553.68|550.88|553.15|550.35|553.68|550.88|553.15|550.35|0
1656627120000|2022-06-30 22:12:00|552.97|550.17|552.45|549.65|552.97|550.17|552.19|549.39|0
1656627130000|2022-06-30 22:12:10|552.62|549.82|552.45|549.65|552.62|549.82|552.45|549.65|0
1656627140000|2022-06-30 22:12:20|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1656627150000|2022-06-30 22:12:30|552.1|549.3|552.62|549.82|552.62|549.82|552.1|549.3|0
1656627170000|2022-06-30 22:12:50|552.27|549.47|552.45|549.65|552.45|549.65|552.19|549.39|0
1656627180000|2022-06-30 22:13:00|552.27|549.47|552.97|550.17|552.97|550.17|552.27|549.47|0
1656627190000|2022-06-30 22:13:10|553.24|550.44|553.68|550.88|553.77|550.97|553.24|550.44|0
1656627200000|2022-06-30 22:13:20|553.5|550.7|553.24|550.44|553.5|550.7|553.15|550.35|0
1656627210000|2022-06-30 22:13:30|553.33|550.53|553.33|550.53|553.42|550.62|553.15|550.35|0
1656627220000|2022-06-30 22:13:40|553.42|550.62|553.85|551.05|553.85|551.05|553.42|550.62|0
1656627230000|2022-06-30 22:13:50|553.68|550.88|553.77|550.97|553.77|550.97|553.15|550.35|0
1656627240000|2022-06-30 22:14:00|553.68|550.88|554.03|551.23|554.03|551.23|553.68|550.88|0
1656627250000|2022-06-30 22:14:10|553.77|550.97|554.38|551.58|554.38|551.58|553.77|550.97|0
1656627260000|2022-06-30 22:14:20|554.55|551.75|554.73|551.93|554.73|551.93|554.55|551.75|0
1656627270000|2022-06-30 22:14:30|554.47|551.67|554.55|551.75|554.55|551.75|554.47|551.67|0
1656627280000|2022-06-30 22:14:40|554.91|552.11|554.91|552.11|554.91|552.11|554.91|552.11|0
1656627290000|2022-06-30 22:14:50|555.08|552.28|554.91|552.11|555.08|552.28|554.91|552.11|0
1656627300000|2022-06-30 22:15:00|554.73|551.93|554.55|551.75|554.73|551.93|554.55|551.75|0
1656627310000|2022-06-30 22:15:10|554.73|551.93|554.29|551.49|554.73|551.93|554.29|551.49|0
1656627320000|2022-06-30 22:15:20|554.38|551.58|555|552.2|555.08|552.28|554.38|551.58|0
1656627330000|2022-06-30 22:15:30|554.91|552.11|554.91|552.11|555|552.2|554.91|552.11|0
1656627340000|2022-06-30 22:15:40|554.65|551.85|554.2|551.4|554.65|551.85|554.2|551.4|0
1656627350000|2022-06-30 22:15:50|553.85|551.05|553.77|550.97|553.85|551.05|553.77|550.97|0
1656627360000|2022-06-30 22:16:00|553.85|551.05|553.5|550.7|553.85|551.05|553.5|550.7|0
1656627370000|2022-06-30 22:16:10|553.59|550.79|553.32|550.52|553.68|550.88|553.32|550.52|0
1656627380000|2022-06-30 22:16:20|553.5|550.7|553.94|551.14|553.94|551.14|553.5|550.7|0
1656627390000|2022-06-30 22:16:30|553.85|551.05|553.42|550.62|553.85|551.05|553.42|550.62|0
1656627400000|2022-06-30 22:16:40|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1656627410000|2022-06-30 22:16:50|553.5|550.7|553.59|550.79|553.59|550.79|553.5|550.7|0
1656627420000|2022-06-30 22:17:00|553.5|550.7|553.5|550.7|553.5|550.7|553.42|550.62|0
1656627430000|2022-06-30 22:17:10|553.42|550.62|552.97|550.17|553.42|550.62|552.97|550.17|0
1656627440000|2022-06-30 22:17:20|552.71|549.91|552.19|549.39|552.8|550|552.19|549.39|0
1656627450000|2022-06-30 22:17:30|552.1|549.3|552.19|549.39|552.19|549.39|552.1|549.3|0
1656627460000|2022-06-30 22:17:40|551.92|549.12|551.92|549.12|551.92|549.12|551.84|549.04|0
1656627470000|2022-06-30 22:17:50|551.84|549.04|551.74|548.94|551.92|549.12|551.74|548.94|0
1656627480000|2022-06-30 22:18:00|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1656627490000|2022-06-30 22:18:10|551.48|548.68|551.57|548.77|551.57|548.77|551.48|548.68|0
1656627500000|2022-06-30 22:18:20|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1656627510000|2022-06-30 22:18:30|551.48|548.68|551.48|548.68|551.48|548.68|551.39|548.59|0
1656627520000|2022-06-30 22:18:40|551.22|548.42|551.39|548.59|551.39|548.59|551.22|548.42|0
1656627530000|2022-06-30 22:18:50|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1656627540000|2022-06-30 22:19:00|551.74|548.94|551.74|548.94|551.74|548.94|551.66|548.86|0
1656627550000|2022-06-30 22:19:10|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1656627560000|2022-06-30 22:19:20|551.74|548.94|551.57|548.77|551.74|548.94|551.57|548.77|0
1656627570000|2022-06-30 22:19:30|551.48|548.68|551.39|548.59|551.48|548.68|551.39|548.59|0
1656627580000|2022-06-30 22:19:40|551.57|548.77|551.66|548.86|551.66|548.86|551.57|548.77|0
1656627590000|2022-06-30 22:19:50|551.74|548.94|551.66|548.86|551.74|548.94|551.57|548.77|0
1656627600000|2022-06-30 22:20:00|551.74|548.94|551.57|548.77|551.74|548.94|551.57|548.77|0
1656627610000|2022-06-30 22:20:10|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1656627630000|2022-06-30 22:20:30|551.22|548.42|551.39|548.59|551.39|548.59|551.22|548.42|0
1656627650000|2022-06-30 22:20:50|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1656627660000|2022-06-30 22:21:00|551.31|548.51|551.13|548.33|551.31|548.51|551.04|548.24|0
1656627670000|2022-06-30 22:21:10|551.04|548.24|551.04|548.24|551.04|548.24|551.04|548.24|0
1656627680000|2022-06-30 22:21:20|551.13|548.33|551.13|548.33|551.22|548.42|551.04|548.24|0
1656627690000|2022-06-30 22:21:30|551.04|548.24|551.04|548.24|551.04|548.24|551.04|548.24|0
1656627700000|2022-06-30 22:21:40|551.13|548.33|551.04|548.24|551.13|548.33|551.04|548.24|0
1656627710000|2022-06-30 22:21:50|551.13|548.33|550.87|548.07|551.13|548.33|550.87|548.07|0
1656627720000|2022-06-30 22:22:00|551.04|548.24|551.13|548.33|551.13|548.33|551.04|548.24|0
1656627730000|2022-06-30 22:22:10|551.22|548.42|551.13|548.33|551.22|548.42|551.13|548.33|0
1656627740000|2022-06-30 22:22:20|551.22|548.42|551.22|548.42|551.22|548.42|551.13|548.33|0
1656627750000|2022-06-30 22:22:30|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1656627760000|2022-06-30 22:22:40|551.04|548.24|551.13|548.33|551.13|548.33|551.04|548.24|0
1656627770000|2022-06-30 22:22:50|551.04|548.24|551.39|548.59|551.39|548.59|551.04|548.24|0
1656627780000|2022-06-30 22:23:00|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1656627790000|2022-06-30 22:23:10|551.22|548.42|551.39|548.59|551.48|548.68|551.22|548.42|0
1656627810000|2022-06-30 22:23:30|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1656627820000|2022-06-30 22:23:40|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1656627830000|2022-06-30 22:23:50|551.31|548.51|551.31|548.51|551.31|548.51|551.22|548.42|0
1656627840000|2022-06-30 22:24:00|551.22|548.42|551.22|548.42|551.22|548.42|551.13|548.33|0
1656627850000|2022-06-30 22:24:10|551.13|548.33|551.13|548.33|551.13|548.33|551.13|548.33|0
1656627860000|2022-06-30 22:24:20|551.22|548.42|551.22|548.42|551.22|548.42|551.22|548.42|0
1656627870000|2022-06-30 22:24:30|551.31|548.51|551.48|548.68|551.48|548.68|551.31|548.51|0
1656627880000|2022-06-30 22:24:40|551.39|548.59|551.31|548.51|551.57|548.77|551.31|548.51|0
1656627890000|2022-06-30 22:24:50|551.39|548.59|551.57|548.77|551.57|548.77|551.39|548.59|0
1656627910000|2022-06-30 22:25:10|551.39|548.59|551.57|548.77|551.57|548.77|551.39|548.59|0
1656627920000|2022-06-30 22:25:20|551.74|548.94|551.66|548.86|551.74|548.94|551.66|548.86|0
1656627930000|2022-06-30 22:25:30|551.48|548.68|551.57|548.77|551.57|548.77|551.48|548.68|0
1656627940000|2022-06-30 22:25:40|551.48|548.68|551.57|548.77|551.57|548.77|551.39|548.59|0
1656627950000|2022-06-30 22:25:50|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1656627960000|2022-06-30 22:26:00|551.57|548.77|551.57|548.77|551.57|548.77|551.57|548.77|0
1656627970000|2022-06-30 22:26:10|551.74|548.94|551.74|548.94|551.74|548.94|551.57|548.77|0
1656628000000|2022-06-30 22:26:40|551.39|548.59|551.39|548.59|551.39|548.59|551.39|548.59|0
1656628010000|2022-06-30 22:26:50|551.57|548.77|551.74|548.94|551.74|548.94|551.57|548.77|0
1656628020000|2022-06-30 22:27:00|551.57|548.77|551.66|548.86|551.66|548.86|551.57|548.77|0
1656628030000|2022-06-30 22:27:10|551.57|548.77|551.66|548.86|551.66|548.86|551.57|548.77|0
1656628040000|2022-06-30 22:27:20|551.74|548.94|551.92|549.12|551.92|549.12|551.74|548.94|0
1656628050000|2022-06-30 22:27:30|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1656628060000|2022-06-30 22:27:40|552.27|549.47|552.27|549.47|552.27|549.47|552.27|549.47|0
1656628070000|2022-06-30 22:27:50|552.44|549.64|552.62|549.82|552.62|549.82|552.44|549.64|0
1656628080000|2022-06-30 22:28:00|552.79|549.99|553.14|550.34|553.14|550.34|552.79|549.99|0
1656628090000|2022-06-30 22:28:10|552.97|550.17|552.79|549.99|552.97|550.17|552.79|549.99|0
1656628100000|2022-06-30 22:28:20|552.97|550.17|553.14|550.34|553.14|550.34|552.97|550.17|0
1656628110000|2022-06-30 22:28:30|552.97|550.17|552.97|550.17|552.97|550.17|552.97|550.17|0
1656628120000|2022-06-30 22:28:40|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1656628130000|2022-06-30 22:28:50|552.88|550.08|552.88|550.08|552.88|550.08|552.88|550.08|0
1656628140000|2022-06-30 22:29:00|553.14|550.34|553.67|550.87|553.76|550.96|553.14|550.34|0
1656628150000|2022-06-30 22:29:10|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1656628160000|2022-06-30 22:29:20|553.59|550.79|553.5|550.7|553.59|550.79|553.5|550.7|0
1656628170000|2022-06-30 22:29:30|553.76|550.96|553.94|551.14|553.94|551.14|553.76|550.96|0
1656628180000|2022-06-30 22:29:40|553.76|550.96|553.5|550.7|553.76|550.96|553.5|550.7|0
1656628190000|2022-06-30 22:29:50|553.76|550.96|554.02|551.22|554.02|551.22|553.76|550.96|0
1656628200000|2022-06-30 22:30:00|553.76|550.96|553.5|550.7|553.76|550.96|553.5|550.7|0
1656628210000|2022-06-30 22:30:10|553.41|550.61|553.59|550.79|553.59|550.79|553.14|550.34|0
1656628220000|2022-06-30 22:30:20|553.67|550.87|553.5|550.7|553.67|550.87|553.5|550.7|0
1656628230000|2022-06-30 22:30:30|553.59|550.79|553.32|550.52|553.59|550.79|553.32|550.52|0
1656628240000|2022-06-30 22:30:40|553.24|550.44|553.14|550.34|553.24|550.44|553.14|550.34|0
1656628250000|2022-06-30 22:30:50|553.32|550.52|553.24|550.44|553.32|550.52|553.24|550.44|0
1656628260000|2022-06-30 22:31:00|552.97|550.17|552.88|550.08|552.97|550.17|552.79|549.99|0
1656628270000|2022-06-30 22:31:10|552.97|550.17|552.88|550.08|552.97|550.17|552.88|550.08|0
1656628280000|2022-06-30 22:31:20|552.97|550.17|552.97|550.17|553.14|550.34|552.97|550.17|0
1656628290000|2022-06-30 22:31:30|552.79|549.99|552.79|549.99|552.79|549.99|552.79|549.99|0
1656628300000|2022-06-30 22:31:40|552.71|549.91|552.62|549.82|552.71|549.91|552.62|549.82|0
1656628310000|2022-06-30 22:31:50|552.44|549.64|552.44|549.64|552.44|549.64|552.44|549.64|0
1656628320000|2022-06-30 22:32:00|552.27|549.47|552.09|549.29|552.27|549.47|552.09|549.29|0
1656628330000|2022-06-30 22:32:10|552.01|549.21|551.83|549.03|552.01|549.21|551.83|549.03|0
1656628340000|2022-06-30 22:32:20|551.92|549.12|551.92|549.12|551.92|549.12|551.92|549.12|0
1656628350000|2022-06-30 22:32:30|552.01|549.21|552.09|549.29|552.09|549.29|552.01|549.21|0
1656628360000|2022-06-30 22:32:40|552.01|549.21|552.09|549.29|552.09|549.29|552.01|549.21|0
1656628370000|2022-06-30 22:32:50|551.92|549.12|552.09|549.29|552.09|549.29|551.92|549.12|0
1656628380000|2022-06-30 22:33:00|551.92|549.12|551.74|548.94|551.92|549.12|551.74|548.94|0
1656628390000|2022-06-30 22:33:10|551.83|549.03|551.92|549.12|551.92|549.12|551.83|549.03|0
1656628400000|2022-06-30 22:33:20|551.83|549.03|551.74|548.94|551.83|549.03|551.74|548.94|0
1656628430000|2022-06-30 22:33:50|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1656628440000|2022-06-30 22:34:00|552.27|549.47|551.91|549.11|552.44|549.64|551.91|549.11|0
1656628450000|2022-06-30 22:34:10|552.09|549.29|552.62|549.82|552.62|549.82|552.09|549.29|0
1656628460000|2022-06-30 22:34:20|552.71|549.91|553.06|550.26|553.06|550.26|552.71|549.91|0
1656628470000|2022-06-30 22:34:30|553.32|550.52|552.97|550.17|553.32|550.52|552.97|550.17|0
1656628480000|2022-06-30 22:34:40|552.79|549.99|552.79|549.99|552.88|550.08|552.79|549.99|0
1656628500000|2022-06-30 22:35:00|552.97|550.17|552.88|550.08|553.06|550.26|552.88|550.08|0
1656628510000|2022-06-30 22:35:10|552.97|550.17|552.97|550.17|553.06|550.26|552.97|550.17|0
1656628520000|2022-06-30 22:35:20|552.88|550.08|552.79|549.99|552.88|550.08|552.79|549.99|0
1656628530000|2022-06-30 22:35:30|552.88|550.08|552.97|550.17|552.97|550.17|552.88|550.08|0
1656628540000|2022-06-30 22:35:40|552.88|550.08|552.62|549.82|552.88|550.08|552.62|549.82|0
1656628550000|2022-06-30 22:35:50|552.71|549.91|552.62|549.82|552.71|549.91|552.62|549.82|0
1656628560000|2022-06-30 22:36:00|552.71|549.91|552.62|549.82|552.71|549.91|552.62|549.82|0
1656628570000|2022-06-30 22:36:10|552.71|549.91|552.71|549.91|552.71|549.91|552.71|549.91|0
1656628600000|2022-06-30 22:36:40|552.62|549.82|552.71|549.91|552.71|549.91|552.62|549.82|0
1656628610000|2022-06-30 22:36:50|552.62|549.82|552.79|549.99|552.79|549.99|552.62|549.82|0
1656628640000|2022-06-30 22:37:20|552.97|550.17|552.97|550.17|553.06|550.26|552.97|550.17|0
1656628650000|2022-06-30 22:37:30|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1656628660000|2022-06-30 22:37:40|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1656628670000|2022-06-30 22:37:50|553.41|550.61|553.49|550.69|553.49|550.69|553.41|550.61|0
1656628680000|2022-06-30 22:38:00|553.32|550.52|553.32|550.52|553.32|550.52|553.32|550.52|0
1656628700000|2022-06-30 22:38:20|553.41|550.61|553.58|550.78|553.58|550.78|553.41|550.61|0
1656628710000|2022-06-30 22:38:30|553.49|550.69|553.58|550.78|553.58|550.78|553.49|550.69|0
1656628720000|2022-06-30 22:38:40|553.67|550.87|553.67|550.87|553.67|550.87|553.58|550.78|0
1656628760000|2022-06-30 22:39:20|553.49|550.69|553.67|550.87|553.67|550.87|553.49|550.69|0
1656628780000|2022-06-30 22:39:40|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1656628790000|2022-06-30 22:39:50|553.49|550.69|553.58|550.78|553.58|550.78|553.49|550.69|0
1656628800000|2022-06-30 22:40:00|553.67|550.87|553.58|550.78|553.84|551.04|553.58|550.78|0
1656628810000|2022-06-30 22:40:10|553.76|550.96|553.67|550.87|553.76|550.96|553.67|550.87|0
1656628820000|2022-06-30 22:40:20|553.49|550.69|553.49|550.69|553.49|550.69|553.49|550.69|0
1656628830000|2022-06-30 22:40:30|553.32|550.52|553.58|550.78|553.58|550.78|553.32|550.52|0
1656628840000|2022-06-30 22:40:40|553.49|550.69|553.49|550.69|553.49|550.69|553.41|550.61|0
1656628850000|2022-06-30 22:40:50|553.41|550.61|553.41|550.61|553.41|550.61|553.32|550.52|0
1656628860000|2022-06-30 22:41:00|553.49|550.69|553.32|550.52|553.49|550.69|553.23|550.43|0
1656628870000|2022-06-30 22:41:10|553.14|550.34|552.79|549.99|553.14|550.34|552.61|549.81|0
1656628880000|2022-06-30 22:41:20|552.53|549.73|552.44|549.64|552.53|549.73|552.44|549.64|0
1656628890000|2022-06-30 22:41:30|552.53|549.73|552.61|549.81|552.61|549.81|552.53|549.73|0
1656628900000|2022-06-30 22:41:40|552.71|549.91|552.71|549.91|552.79|549.99|552.71|549.91|0
1656628910000|2022-06-30 22:41:50|552.61|549.81|552.71|549.91|552.71|549.91|552.61|549.81|0
1656628920000|2022-06-30 22:42:00|552.79|549.99|552.71|549.91|552.79|549.99|552.71|549.91|0
1656628930000|2022-06-30 22:42:10|552.61|549.81|552.44|549.64|552.61|549.81|552.44|549.64|0
1656628940000|2022-06-30 22:42:20|552.09|549.29|552.26|549.46|552.26|549.46|552.09|549.29|0
1656628950000|2022-06-30 22:42:30|552.09|549.29|552.09|549.29|552.09|549.29|552.09|549.29|0
1656628960000|2022-06-30 22:42:40|552.18|549.38|552.18|549.38|552.18|549.38|552.18|549.38|0
1656628970000|2022-06-30 22:42:50|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1656628990000|2022-06-30 22:43:10|552.44|549.64|552.61|549.81|552.61|549.81|552.44|549.64|0
1656629000000|2022-06-30 22:43:20|552.79|549.99|552.7|549.9|552.79|549.99|552.61|549.81|0
1656629010000|2022-06-30 22:43:30|552.61|549.81|552.7|549.9|552.7|549.9|552.61|549.81|0
1656629030000|2022-06-30 22:43:50|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1656629040000|2022-06-30 22:44:00|552.53|549.73|552.61|549.81|552.61|549.81|552.53|549.73|0
1656629050000|2022-06-30 22:44:10|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1656629060000|2022-06-30 22:44:20|552.61|549.81|552.35|549.55|552.61|549.81|552.26|549.46|0
1656629070000|2022-06-30 22:44:30|552.44|549.64|552.18|549.38|552.44|549.64|552.18|549.38|0
1656629080000|2022-06-30 22:44:40|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1656629090000|2022-06-30 22:44:50|552.09|549.29|552.18|549.38|552.18|549.38|552.09|549.29|0
1656629100000|2022-06-30 22:45:00|552.09|549.29|552.09|549.29|552.09|549.29|552|549.2|0
1656629110000|2022-06-30 22:45:10|552|549.2|552|549.2|552|549.2|552|549.2|0
1656629120000|2022-06-30 22:45:20|551.91|549.11|551.48|548.68|551.91|549.11|551.48|548.68|0
1656629130000|2022-06-30 22:45:30|551.56|548.76|551.21|548.41|551.56|548.76|551.21|548.41|0
1656629140000|2022-06-30 22:45:40|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1656629150000|2022-06-30 22:45:50|551.21|548.41|551.39|548.59|551.39|548.59|551.21|548.41|0
1656629170000|2022-06-30 22:46:10|551.3|548.5|551.21|548.41|551.3|548.5|551.21|548.41|0
1656629180000|2022-06-30 22:46:20|551.03|548.23|551.21|548.41|551.21|548.41|551.03|548.23|0
1656629190000|2022-06-30 22:46:30|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1656629200000|2022-06-30 22:46:40|551.48|548.68|551.48|548.68|551.48|548.68|551.48|548.68|0
1656629210000|2022-06-30 22:46:50|551.38|548.58|551.38|548.58|551.56|548.76|551.38|548.58|0
1656629220000|2022-06-30 22:47:00|551.48|548.68|551.56|548.76|551.56|548.76|551.48|548.68|0
1656629230000|2022-06-30 22:47:10|551.74|548.94|551.65|548.85|551.74|548.94|551.65|548.85|0
1656629240000|2022-06-30 22:47:20|551.56|548.76|551.21|548.41|551.56|548.76|551.21|548.41|0
1656629270000|2022-06-30 22:47:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1656629280000|2022-06-30 22:48:00|551.21|548.41|551.38|548.58|551.38|548.58|551.21|548.41|0
1656629290000|2022-06-30 22:48:10|551.3|548.5|551.21|548.41|551.3|548.5|551.21|548.41|0
1656629300000|2022-06-30 22:48:20|551.3|548.5|551.21|548.41|551.3|548.5|551.21|548.41|0
1656629310000|2022-06-30 22:48:30|551.12|548.32|551.12|548.32|551.12|548.32|551.12|548.32|0
1656629320000|2022-06-30 22:48:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1656629340000|2022-06-30 22:49:00|551.3|548.5|551.38|548.58|551.38|548.58|551.3|548.5|0
1656629350000|2022-06-30 22:49:10|551.48|548.68|551.56|548.76|551.56|548.76|551.48|548.68|0
1656629370000|2022-06-30 22:49:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1656629400000|2022-06-30 22:50:00|551.65|548.85|551.65|548.85|551.65|548.85|551.65|548.85|0
1656629410000|2022-06-30 22:50:10|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1656629460000|2022-06-30 22:51:00|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1656629480000|2022-06-30 22:51:20|551.83|549.03|551.91|549.11|551.91|549.11|551.83|549.03|0
1656629490000|2022-06-30 22:51:30|551.83|549.03|551.83|549.03|551.83|549.03|551.83|549.03|0
1656629500000|2022-06-30 22:51:40|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1656629530000|2022-06-30 22:52:10|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1656629540000|2022-06-30 22:52:20|551.73|548.93|551.73|548.93|551.73|548.93|551.65|548.85|0
1656629570000|2022-06-30 22:52:50|551.56|548.76|551.47|548.67|551.56|548.76|551.47|548.67|0
1656629590000|2022-06-30 22:53:10|551.56|548.76|551.73|548.93|551.73|548.93|551.56|548.76|0
1656629600000|2022-06-30 22:53:20|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1656629610000|2022-06-30 22:53:30|551.91|549.11|551.82|549.02|551.91|549.11|551.82|549.02|0
1656629620000|2022-06-30 22:53:40|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1656629630000|2022-06-30 22:53:50|551.65|548.85|550.86|548.06|551.73|548.93|550.86|548.06|0
1656629640000|2022-06-30 22:54:00|550.68|547.88|550.51|547.71|550.68|547.88|550.51|547.71|0
1656629650000|2022-06-30 22:54:10|550.68|547.88|550.68|547.88|550.68|547.88|550.68|547.88|0
1656629660000|2022-06-30 22:54:20|550.86|548.06|550.86|548.06|550.86|548.06|550.86|548.06|0
1656629670000|2022-06-30 22:54:30|550.68|547.88|550.33|547.53|550.68|547.88|550.33|547.53|0
1656629680000|2022-06-30 22:54:40|550.16|547.36|550.16|547.36|550.16|547.36|549.98|547.18|0
1656629690000|2022-06-30 22:54:50|550.33|547.53|550.42|547.62|550.42|547.62|550.33|547.53|0
1656629700000|2022-06-30 22:55:00|550.51|547.71|550.68|547.88|550.68|547.88|550.51|547.71|0
1656629710000|2022-06-30 22:55:10|550.77|547.97|551.03|548.23|551.03|548.23|550.77|547.97|0
1656629720000|2022-06-30 22:55:20|551.12|548.32|551.21|548.41|551.21|548.41|551.12|548.32|0
1656629730000|2022-06-30 22:55:30|551.03|548.23|551.38|548.58|551.38|548.58|551.03|548.23|0
1656629740000|2022-06-30 22:55:40|551.56|548.76|551.56|548.76|551.56|548.76|551.56|548.76|0
1656629750000|2022-06-30 22:55:50|551.91|549.11|551.91|549.11|551.91|549.11|551.82|549.02|0
1656629760000|2022-06-30 22:56:00|551.82|549.02|551.73|548.93|551.82|549.02|551.73|548.93|0
1656629770000|2022-06-30 22:56:10|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1656629780000|2022-06-30 22:56:20|552|549.2|552.17|549.37|552.17|549.37|551.91|549.11|0
1656629790000|2022-06-30 22:56:30|552.26|549.46|552.43|549.63|552.43|549.63|552.26|549.46|0
1656629800000|2022-06-30 22:56:40|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1656629810000|2022-06-30 22:56:50|552.43|549.63|552.43|549.63|552.43|549.63|552.26|549.46|0
1656629820000|2022-06-30 22:57:00|552.35|549.55|552.17|549.37|552.43|549.63|552.17|549.37|0
1656629830000|2022-06-30 22:57:10|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1656629840000|2022-06-30 22:57:20|552.17|549.37|552.26|549.46|552.26|549.46|552.17|549.37|0
1656629850000|2022-06-30 22:57:30|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1656629860000|2022-06-30 22:57:40|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1656629870000|2022-06-30 22:57:50|552.78|549.98|552.52|549.72|552.78|549.98|552.52|549.72|0
1656629880000|2022-06-30 22:58:00|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1656629890000|2022-06-30 22:58:10|552.52|549.72|552.78|549.98|552.78|549.98|552.52|549.72|0
1656629920000|2022-06-30 22:58:40|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1656629930000|2022-06-30 22:58:50|552.78|549.98|552.78|549.98|552.78|549.98|552.78|549.98|0
1656629940000|2022-06-30 22:59:00|552.7|549.9|552.61|549.81|552.7|549.9|552.61|549.81|0
1656629950000|2022-06-30 22:59:10|552.88|550.08|552.78|549.98|552.88|550.08|552.78|549.98|0
1656629960000|2022-06-30 22:59:20|552.61|549.81|552.61|549.81|552.61|549.81|552.61|549.81|0
1656629970000|2022-06-30 22:59:30|552.52|549.72|552.61|549.81|552.61|549.81|552.52|549.72|0
1656629980000|2022-06-30 22:59:40|552.7|549.9|552.78|549.98|552.78|549.98|552.7|549.9|0
1656629990000|2022-06-30 22:59:50|552.7|549.9|552.43|549.63|552.7|549.9|552.43|549.63|0
1656630000000|2022-06-30 23:00:00|552.35|549.55|552.17|549.37|552.35|549.55|552.08|549.28|0
1656630010000|2022-06-30 23:00:10|551.91|549.11|551.38|548.58|551.91|549.11|551.38|548.58|0
1656630020000|2022-06-30 23:00:20|551.3|548.5|551.38|548.58|551.38|548.58|551.3|548.5|0
1656630030000|2022-06-30 23:00:30|551.47|548.67|551.56|548.76|551.56|548.76|551.47|548.67|0
1656630050000|2022-06-30 23:00:50|551.38|548.58|551.56|548.76|551.56|548.76|551.38|548.58|0
1656630060000|2022-06-30 23:01:00|551.47|548.67|551.47|548.67|551.47|548.67|551.47|548.67|0
1656630070000|2022-06-30 23:01:10|551.56|548.76|551.3|548.5|551.56|548.76|551.3|548.5|0
1656630080000|2022-06-30 23:01:20|551.47|548.67|551.56|548.76|551.56|548.76|551.47|548.67|0
1656630090000|2022-06-30 23:01:30|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1656630100000|2022-06-30 23:01:40|551.82|549.02|551.91|549.11|551.91|549.11|551.82|549.02|0
1656630110000|2022-06-30 23:01:50|552|549.2|551.91|549.11|552.08|549.28|551.91|549.11|0
1656630130000|2022-06-30 23:02:10|551.73|548.93|551.73|548.93|551.73|548.93|551.65|548.85|0
1656630140000|2022-06-30 23:02:20|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1656630150000|2022-06-30 23:02:30|552.08|549.28|552.26|549.46|552.26|549.46|552.08|549.28|0
1656630160000|2022-06-30 23:02:40|552.35|549.55|552.52|549.72|552.61|549.81|552.35|549.55|0
1656630170000|2022-06-30 23:02:50|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1656630180000|2022-06-30 23:03:00|552.35|549.55|552.26|549.46|552.35|549.55|552.26|549.46|0
1656630190000|2022-06-30 23:03:10|552.08|549.28|551.91|549.11|552.08|549.28|551.91|549.11|0
1656630200000|2022-06-30 23:03:20|552.08|549.28|552|549.2|552.08|549.28|552|549.2|0
1656630210000|2022-06-30 23:03:30|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1656630220000|2022-06-30 23:03:40|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656630230000|2022-06-30 23:03:50|552.26|549.46|552.26|549.46|552.26|549.46|552.26|549.46|0
1656630260000|2022-06-30 23:04:20|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656630270000|2022-06-30 23:04:30|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1656630280000|2022-06-30 23:04:40|552|549.2|552|549.2|552|549.2|552|549.2|0
1656630290000|2022-06-30 23:04:50|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1656630300000|2022-06-30 23:05:00|552|549.2|552|549.2|552|549.2|552|549.2|0
1656630320000|2022-06-30 23:05:20|552.26|549.46|552.35|549.55|552.43|549.63|552.26|549.46|0
1656630330000|2022-06-30 23:05:30|552.43|549.63|552.52|549.72|552.52|549.72|552.43|549.63|0
1656630340000|2022-06-30 23:05:40|552.43|549.63|552.43|549.63|552.43|549.63|552.43|549.63|0
1656630350000|2022-06-30 23:05:50|552.35|549.55|552.43|549.63|552.43|549.63|552.35|549.55|0
1656630360000|2022-06-30 23:06:00|552.35|549.55|551.73|548.93|552.35|549.55|551.73|548.93|0
1656630370000|2022-06-30 23:06:10|551.65|548.85|551.73|548.93|551.73|548.93|551.55|548.75|0
1656630380000|2022-06-30 23:06:20|551.65|548.85|551.55|548.75|551.65|548.85|551.55|548.75|0
1656630390000|2022-06-30 23:06:30|551.29|548.49|551.12|548.32|551.29|548.49|551.03|548.23|0
1656630400000|2022-06-30 23:06:40|551.03|548.23|551.29|548.49|551.29|548.49|551.03|548.23|0
1656630410000|2022-06-30 23:06:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1656630420000|2022-06-30 23:07:00|551.47|548.67|551.38|548.58|551.55|548.75|551.38|548.58|0
1656630430000|2022-06-30 23:07:10|551.03|548.23|551.38|548.58|551.38|548.58|551.03|548.23|0
1656630440000|2022-06-30 23:07:20|551.55|548.75|551.47|548.67|551.55|548.75|551.38|548.58|0
1656630450000|2022-06-30 23:07:30|551.55|548.75|551.64|548.84|551.64|548.84|551.55|548.75|0
1656630460000|2022-06-30 23:07:40|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1656630470000|2022-06-30 23:07:50|551.73|548.93|552.08|549.28|552.17|549.37|551.73|548.93|0
1656630480000|2022-06-30 23:08:00|551.64|548.84|551.9|549.1|551.9|549.1|551.64|548.84|0
1656630490000|2022-06-30 23:08:10|551.82|549.02|551.82|549.02|551.82|549.02|551.82|549.02|0
1656630500000|2022-06-30 23:08:20|551.9|549.1|551.82|549.02|552|549.2|551.82|549.02|0
1656630510000|2022-06-30 23:08:30|551.9|549.1|551.64|548.84|551.9|549.1|551.64|548.84|0
1656630520000|2022-06-30 23:08:40|551.55|548.75|551.64|548.84|551.64|548.84|551.55|548.75|0
1656630530000|2022-06-30 23:08:50|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1656630540000|2022-06-30 23:09:00|551.64|548.84|551.55|548.75|551.64|548.84|551.55|548.75|0
1656630550000|2022-06-30 23:09:10|551.47|548.67|551.38|548.58|551.47|548.67|551.38|548.58|0
1656630560000|2022-06-30 23:09:20|551.29|548.49|551.38|548.58|551.38|548.58|551.29|548.49|0
1656630570000|2022-06-30 23:09:30|551.29|548.49|551.73|548.93|551.73|548.93|551.29|548.49|0
1656630580000|2022-06-30 23:09:40|551.55|548.75|551.38|548.58|551.55|548.75|551.38|548.58|0
1656630590000|2022-06-30 23:09:50|551.55|548.75|551.55|548.75|551.73|548.93|551.55|548.75|0
1656630620000|2022-06-30 23:10:20|551.73|548.93|551.64|548.84|551.73|548.93|551.64|548.84|0
1656630630000|2022-06-30 23:10:30|551.55|548.75|551.47|548.67|551.64|548.84|551.47|548.67|0
1656630640000|2022-06-30 23:10:40|551.38|548.58|551.38|548.58|551.47|548.67|551.38|548.58|0
1656630660000|2022-06-30 23:11:00|551.55|548.75|551.73|548.93|551.73|548.93|551.55|548.75|0
1656630710000|2022-06-30 23:11:50|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1656630720000|2022-06-30 23:12:00|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1656630730000|2022-06-30 23:12:10|551.38|548.58|551.29|548.49|551.38|548.58|551.29|548.49|0
1656630740000|2022-06-30 23:12:20|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1656630750000|2022-06-30 23:12:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1656630760000|2022-06-30 23:12:40|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1656630770000|2022-06-30 23:12:50|551.12|548.32|551.2|548.4|551.2|548.4|551.12|548.32|0
1656630780000|2022-06-30 23:13:00|551.38|548.58|551.2|548.4|551.38|548.58|551.2|548.4|0
1656630790000|2022-06-30 23:13:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1656630800000|2022-06-30 23:13:20|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1656630810000|2022-06-30 23:13:30|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1656630820000|2022-06-30 23:13:40|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1656630840000|2022-06-30 23:14:00|551.47|548.67|551.12|548.32|551.55|548.75|551.12|548.32|0
1656630850000|2022-06-30 23:14:10|551.03|548.23|551.03|548.23|551.03|548.23|551.03|548.23|0
1656630870000|2022-06-30 23:14:30|551.12|548.32|551.03|548.23|551.12|548.32|551.03|548.23|0
1656630880000|2022-06-30 23:14:40|551.2|548.4|551.29|548.49|551.29|548.49|551.2|548.4|0
1656630890000|2022-06-30 23:14:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1656630900000|2022-06-30 23:15:00|551.64|548.84|551.38|548.58|551.64|548.84|551.38|548.58|0
1656630910000|2022-06-30 23:15:10|551.29|548.49|551.2|548.4|551.29|548.49|551.2|548.4|0
1656630930000|2022-06-30 23:15:30|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1656630940000|2022-06-30 23:15:40|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1656630960000|2022-06-30 23:16:00|551.55|548.75|551.55|548.75|551.55|548.75|551.47|548.67|0
1656630980000|2022-06-30 23:16:20|551.64|548.84|551.29|548.49|551.64|548.84|551.29|548.49|0
1656631010000|2022-06-30 23:16:50|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1656631020000|2022-06-30 23:17:00|551.47|548.67|551.64|548.84|551.64|548.84|551.47|548.67|0
1656631030000|2022-06-30 23:17:10|551.55|548.75|551.47|548.67|551.55|548.75|551.47|548.67|0
1656631040000|2022-06-30 23:17:20|551.64|548.84|551.55|548.75|551.64|548.84|551.55|548.75|0
1656631060000|2022-06-30 23:17:40|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1656631070000|2022-06-30 23:17:50|551.55|548.75|551.55|548.75|551.64|548.84|551.55|548.75|0
1656631080000|2022-06-30 23:18:00|551.64|548.84|551.64|548.84|551.64|548.84|551.64|548.84|0
1656631090000|2022-06-30 23:18:10|551.82|549.02|551.99|549.19|552.08|549.28|551.82|549.02|0
1656631100000|2022-06-30 23:18:20|551.9|549.1|551.73|548.93|552.08|549.28|551.73|548.93|0
1656631110000|2022-06-30 23:18:30|551.82|549.02|551.9|549.1|551.9|549.1|551.82|549.02|0
1656631120000|2022-06-30 23:18:40|551.99|549.19|551.99|549.19|551.99|549.19|551.99|549.19|0
1656631130000|2022-06-30 23:18:50|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1656631150000|2022-06-30 23:19:10|551.9|549.1|551.99|549.19|551.99|549.19|551.9|549.1|0
1656631160000|2022-06-30 23:19:20|551.82|549.02|551.73|548.93|551.82|549.02|551.55|548.75|0
1656631170000|2022-06-30 23:19:30|551.82|549.02|551.9|549.1|551.9|549.1|551.82|549.02|0
1656631180000|2022-06-30 23:19:40|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1656631190000|2022-06-30 23:19:50|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1656631200000|2022-06-30 23:20:00|552.25|549.45|552.34|549.54|552.43|549.63|552.25|549.45|0
1656631210000|2022-06-30 23:20:10|552.25|549.45|552.34|549.54|552.34|549.54|552.25|549.45|0
1656631220000|2022-06-30 23:20:20|552.43|549.63|552.6|549.8|552.6|549.8|552.43|549.63|0
1656631230000|2022-06-30 23:20:30|552.52|549.72|553.3|550.5|553.3|550.5|552.52|549.72|0
1656631240000|2022-06-30 23:20:40|553.22|550.42|553.3|550.5|553.3|550.5|553.22|550.42|0
1656631250000|2022-06-30 23:20:50|553.13|550.33|552.95|550.15|553.3|550.5|552.95|550.15|0
1656631260000|2022-06-30 23:21:00|553.04|550.24|553.3|550.5|553.3|550.5|553.04|550.24|0
1656631270000|2022-06-30 23:21:10|553.22|550.42|553.22|550.42|553.3|550.5|553.22|550.42|0
1656631280000|2022-06-30 23:21:20|553.13|550.33|553.13|550.33|553.22|550.42|553.13|550.33|0
1656631290000|2022-06-30 23:21:30|552.95|550.15|553.13|550.33|553.13|550.33|552.95|550.15|0
1656631320000|2022-06-30 23:22:00|552.95|550.15|552.87|550.07|552.95|550.15|552.87|550.07|0
1656631330000|2022-06-30 23:22:10|552.6|549.8|552.6|549.8|552.6|549.8|552.6|549.8|0
1656631340000|2022-06-30 23:22:20|552.34|549.54|552.43|549.63|552.43|549.63|552.34|549.54|0
1656631350000|2022-06-30 23:22:30|552.25|549.45|552.25|549.45|552.25|549.45|552.17|549.37|0
1656631360000|2022-06-30 23:22:40|552.43|549.63|552.52|549.72|552.52|549.72|552.43|549.63|0
1656631370000|2022-06-30 23:22:50|552.34|549.54|552.25|549.45|552.34|549.54|552.25|549.45|0
1656631380000|2022-06-30 23:23:00|552.34|549.54|552.34|549.54|552.34|549.54|552.25|549.45|0
1656631390000|2022-06-30 23:23:10|552.43|549.63|552.6|549.8|552.6|549.8|552.43|549.63|0
1656631400000|2022-06-30 23:23:20|552.52|549.72|552.34|549.54|552.52|549.72|552.34|549.54|0
1656631430000|2022-06-30 23:23:50|552.25|549.45|552.07|549.27|552.25|549.45|552.07|549.27|0
1656631440000|2022-06-30 23:24:00|551.82|549.02|551.37|548.57|551.82|549.02|551.37|548.57|0
1656631480000|2022-06-30 23:24:40|551.55|548.75|551.37|548.57|551.55|548.75|551.37|548.57|0
1656631490000|2022-06-30 23:24:50|551.2|548.4|551.2|548.4|551.2|548.4|551.2|548.4|0
1656631500000|2022-06-30 23:25:00|551.02|548.22|550.85|548.05|551.02|548.22|550.76|547.96|0
1656631510000|2022-06-30 23:25:10|550.67|547.87|550.32|547.52|550.67|547.87|550.32|547.52|0
1656631520000|2022-06-30 23:25:20|550.24|547.44|549.8|547|550.32|547.52|549.8|547|0
1656631530000|2022-06-30 23:25:30|549.45|546.65|549.62|546.82|549.62|546.82|549.45|546.65|0
1656631540000|2022-06-30 23:25:40|549.27|546.47|549.45|546.65|549.45|546.65|549.27|546.47|0
1656631550000|2022-06-30 23:25:50|549.36|546.56|549.27|546.47|549.36|546.56|549.27|546.47|0
1656631560000|2022-06-30 23:26:00|549.36|546.56|549.36|546.56|549.54|546.74|549.36|546.56|0
1656631570000|2022-06-30 23:26:10|549.27|546.47|548.57|545.77|549.27|546.47|548.57|545.77|0
1656631580000|2022-06-30 23:26:20|548.66|545.86|548.4|545.6|548.66|545.86|548.4|545.6|0
1656631590000|2022-06-30 23:26:30|548.31|545.51|548.22|545.42|548.57|545.77|548.22|545.42|0
1656631600000|2022-06-30 23:26:40|548.31|545.51|548.22|545.42|548.31|545.51|548.22|545.42|0
1656631610000|2022-06-30 23:26:50|548.05|545.25|548.22|545.42|548.22|545.42|548.05|545.25|0
1656631620000|2022-06-30 23:27:00|548.05|545.25|548.05|545.25|548.05|545.25|547.87|545.07|0
1656631630000|2022-06-30 23:27:10|548.14|545.34|548.22|545.42|548.22|545.42|548.05|545.25|0
1656631640000|2022-06-30 23:27:20|548.31|545.51|548.57|545.77|548.57|545.77|548.31|545.51|0
1656631650000|2022-06-30 23:27:30|548.49|545.69|548.31|545.51|548.49|545.69|548.31|545.51|0
1656631660000|2022-06-30 23:27:40|548.22|545.42|548.57|545.77|548.57|545.77|548.22|545.42|0
1656631670000|2022-06-30 23:27:50|548.4|545.6|548.4|545.6|548.4|545.6|548.4|545.6|0
1656631680000|2022-06-30 23:28:00|548.49|545.69|548.49|545.69|548.49|545.69|548.49|545.69|0
1656631690000|2022-06-30 23:28:10|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1656631700000|2022-06-30 23:28:20|548.49|545.69|548.57|545.77|548.57|545.77|548.49|545.69|0
1656631710000|2022-06-30 23:28:30|548.66|545.86|548.57|545.77|548.66|545.86|548.57|545.77|0
1656631720000|2022-06-30 23:28:40|548.22|545.42|548.22|545.42|548.4|545.6|548.05|545.25|0
1656631730000|2022-06-30 23:28:50|548.05|545.25|547.96|545.16|548.14|545.34|547.96|545.16|0
1656631740000|2022-06-30 23:29:00|547.87|545.07|547.87|545.07|547.96|545.16|547.87|545.07|0
1656631750000|2022-06-30 23:29:10|547.79|544.99|547.87|545.07|547.87|545.07|547.7|544.9|0
1656631780000|2022-06-30 23:29:40|548.05|545.25|547.52|544.72|548.05|545.25|547.52|544.72|0
1656631790000|2022-06-30 23:29:50|547.35|544.55|547.17|544.37|547.35|544.55|547.17|544.37|0
1656631800000|2022-06-30 23:30:00|547.35|544.55|547.35|544.55|547.7|544.9|547.35|544.55|0
1656631810000|2022-06-30 23:30:10|547.44|544.64|547.35|544.55|547.44|544.64|547.17|544.37|0
1656631820000|2022-06-30 23:30:20|547.17|544.37|547.17|544.37|547.35|544.55|547.17|544.37|0
1656631830000|2022-06-30 23:30:30|547.35|544.55|547.52|544.72|547.52|544.72|547.35|544.55|0
1656631840000|2022-06-30 23:30:40|547.44|544.64|547.52|544.72|547.52|544.72|547.44|544.64|0
1656631850000|2022-06-30 23:30:50|547.44|544.64|547.35|544.55|547.44|544.64|547.35|544.55|0
1656631860000|2022-06-30 23:31:00|547.44|544.64|547|544.2|547.44|544.64|546.83|544.03|0
1656631870000|2022-06-30 23:31:10|546.83|544.03|547.17|544.37|547.17|544.37|546.83|544.03|0
1656631880000|2022-06-30 23:31:20|547.35|544.55|547.52|544.72|547.52|544.72|547.35|544.55|0
1656631890000|2022-06-30 23:31:30|547.7|544.9|547.7|544.9|547.7|544.9|547.7|544.9|0
1656631910000|2022-06-30 23:31:50|547.87|545.07|547.87|545.07|548.05|545.25|547.87|545.07|0
1656631920000|2022-06-30 23:32:00|547.96|545.16|547.96|545.16|548.05|545.25|547.96|545.16|0
1656631930000|2022-06-30 23:32:10|547.87|545.07|547.7|544.9|547.87|545.07|547.7|544.9|0
1656631940000|2022-06-30 23:32:20|547.87|545.07|547.96|545.16|547.96|545.16|547.87|545.07|0
1656631950000|2022-06-30 23:32:30|548.05|545.25|548.05|545.25|548.05|545.25|547.87|545.07|0
1656631960000|2022-06-30 23:32:40|548.14|545.34|548.22|545.42|548.22|545.42|548.14|545.34|0
1656631970000|2022-06-30 23:32:50|548.4|545.6|548.14|545.34|548.4|545.6|548.14|545.34|0
1656631980000|2022-06-30 23:33:00|548.22|545.42|548.05|545.25|548.4|545.6|548.05|545.25|0
1656631990000|2022-06-30 23:33:10|547.96|545.16|548.05|545.25|548.05|545.25|547.96|545.16|0
1656632000000|2022-06-30 23:33:20|548.22|545.42|548.4|545.6|548.4|545.6|548.22|545.42|0
1656632010000|2022-06-30 23:33:30|548.14|545.34|548.14|545.34|548.14|545.34|548.14|545.34|0
1656632020000|2022-06-30 23:33:40|548.05|545.25|548.05|545.25|548.05|545.25|548.05|545.25|0
1656632030000|2022-06-30 23:33:50|547.96|545.16|547.87|545.07|547.96|545.16|547.7|544.9|0
1656632040000|2022-06-30 23:34:00|547.79|544.99|547.79|544.99|547.87|545.07|547.79|544.99|0
1656632050000|2022-06-30 23:34:10|547.87|545.07|547.87|545.07|547.87|545.07|547.79|544.99|0
1656632060000|2022-06-30 23:34:20|547.96|545.16|548.05|545.25|548.05|545.25|547.96|545.16|0
1656632070000|2022-06-30 23:34:30|548.22|545.42|548.57|545.77|548.57|545.77|548.22|545.42|0
1656632080000|2022-06-30 23:34:40|548.66|545.86|548.74|545.94|548.74|545.94|548.57|545.77|0
1656632090000|2022-06-30 23:34:50|548.57|545.77|548.74|545.94|548.74|545.94|548.57|545.77|0
1656632110000|2022-06-30 23:35:10|548.66|545.86|548.22|545.42|548.66|545.86|548.22|545.42|0
1656632120000|2022-06-30 23:35:20|548.14|545.34|548.05|545.25|548.22|545.42|548.05|545.25|0
1656632130000|2022-06-30 23:35:30|548.22|545.42|548.22|545.42|548.22|545.42|548.22|545.42|0
1656632140000|2022-06-30 23:35:40|548.05|545.25|548.14|545.34|548.14|545.34|548.05|545.25|0
1656632150000|2022-06-30 23:35:50|548.22|545.42|548.22|545.42|548.22|545.42|548.05|545.25|0
1656632160000|2022-06-30 23:36:00|548.39|545.59|548.31|545.51|548.39|545.59|548.31|545.51|0
1656632170000|2022-06-30 23:36:10|548.14|545.34|548.14|545.34|548.14|545.34|548.14|545.34|0
1656632180000|2022-06-30 23:36:20|548.22|545.42|548.14|545.34|548.22|545.42|548.14|545.34|0
1656632200000|2022-06-30 23:36:40|548.22|545.42|548.22|545.42|548.22|545.42|548.14|545.34|0
1656632210000|2022-06-30 23:36:50|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1656632220000|2022-06-30 23:37:00|548.31|545.51|548.31|545.51|548.39|545.59|548.31|545.51|0
1656632230000|2022-06-30 23:37:10|548.39|545.59|548.66|545.86|548.66|545.86|548.39|545.59|0
1656632240000|2022-06-30 23:37:20|548.74|545.94|548.74|545.94|548.74|545.94|548.57|545.77|0
1656632260000|2022-06-30 23:37:40|548.83|546.03|548.92|546.12|548.92|546.12|548.83|546.03|0
1656632270000|2022-06-30 23:37:50|549.09|546.29|548.92|546.12|549.09|546.29|548.83|546.03|0
1656632280000|2022-06-30 23:38:00|548.57|545.77|548.39|545.59|548.57|545.77|548.39|545.59|0
1656632290000|2022-06-30 23:38:10|548.22|545.42|548.31|545.51|548.31|545.51|548.22|545.42|0
1656632310000|2022-06-30 23:38:30|548.39|545.59|548.22|545.42|548.39|545.59|548.22|545.42|0
1656632330000|2022-06-30 23:38:50|548.39|545.59|548.39|545.59|548.39|545.59|548.31|545.51|0
1656632340000|2022-06-30 23:39:00|548.48|545.68|548.48|545.68|548.48|545.68|548.48|545.68|0
1656632350000|2022-06-30 23:39:10|548.57|545.77|548.57|545.77|548.57|545.77|548.57|545.77|0
1656632360000|2022-06-30 23:39:20|548.48|545.68|548.39|545.59|548.48|545.68|548.39|545.59|0
1656632370000|2022-06-30 23:39:30|548.31|545.51|548.31|545.51|548.31|545.51|548.31|545.51|0
1656632380000|2022-06-30 23:39:40|548.39|545.59|548.48|545.68|548.48|545.68|548.39|545.59|0
1656632390000|2022-06-30 23:39:50|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1656632400000|2022-06-30 23:40:00|548.48|545.68|548.22|545.42|548.48|545.68|548.22|545.42|0
1656632410000|2022-06-30 23:40:10|548.04|545.24|548.04|545.24|548.04|545.24|548.04|545.24|0
1656632420000|2022-06-30 23:40:20|547.87|545.07|547.87|545.07|547.87|545.07|547.87|545.07|0
1656632430000|2022-06-30 23:40:30|547.79|544.99|547.87|545.07|547.87|545.07|547.79|544.99|0
1656632440000|2022-06-30 23:40:40|548.04|545.24|547.87|545.07|548.04|545.24|547.87|545.07|0
1656632450000|2022-06-30 23:40:50|547.96|545.16|548.04|545.24|548.04|545.24|547.87|545.07|0
1656632460000|2022-06-30 23:41:00|547.87|545.07|547.69|544.89|547.87|545.07|547.69|544.89|0
1656632470000|2022-06-30 23:41:10|547.61|544.81|547.69|544.89|547.69|544.89|547.52|544.72|0
1656632480000|2022-06-30 23:41:20|547.79|544.99|547.79|544.99|547.79|544.99|547.79|544.99|0
1656632490000|2022-06-30 23:41:30|547.87|545.07|548.04|545.24|548.04|545.24|547.87|545.07|0
1656632520000|2022-06-30 23:42:00|548.13|545.33|548.22|545.42|548.22|545.42|548.13|545.33|0
1656632530000|2022-06-30 23:42:10|548.39|545.59|548.39|545.59|548.39|545.59|548.39|545.59|0
1656632540000|2022-06-30 23:42:20|547.69|544.89|547.09|544.29|547.69|544.89|547.09|544.29|0
1656632550000|2022-06-30 23:42:30|546.82|544.02|546.91|544.11|547.17|544.37|546.82|544.02|0
1656632560000|2022-06-30 23:42:40|546.82|544.02|547|544.2|547|544.2|546.82|544.02|0
1656632570000|2022-06-30 23:42:50|546.82|544.02|547|544.2|547|544.2|546.82|544.02|0
1656632580000|2022-06-30 23:43:00|547.17|544.37|547.34|544.54|547.34|544.54|547.17|544.37|0
1656632590000|2022-06-30 23:43:10|547.52|544.72|547.34|544.54|547.52|544.72|547.34|544.54|0
1656632600000|2022-06-30 23:43:20|547.52|544.72|547.34|544.54|547.52|544.72|547.34|544.54|0
1656632610000|2022-06-30 23:43:30|547.26|544.46|547.52|544.72|547.52|544.72|547.26|544.46|0
1656632620000|2022-06-30 23:43:40|547.44|544.64|547.61|544.81|547.61|544.81|547.44|544.64|0
1656632630000|2022-06-30 23:43:50|547.44|544.64|547.34|544.54|547.52|544.72|547.34|544.54|0
1656632650000|2022-06-30 23:44:10|547.44|544.64|547.44|544.64|547.44|544.64|547.34|544.54|0
1656632660000|2022-06-30 23:44:20|547.52|544.72|547.34|544.54|547.52|544.72|547.34|544.54|0
1656632670000|2022-06-30 23:44:30|547.52|544.72|547.52|544.72|547.52|544.72|547.52|544.72|0
1656632680000|2022-06-30 23:44:40|547.69|544.89|547.78|544.98|547.78|544.98|547.69|544.89|0
1656632690000|2022-06-30 23:44:50|548.04|545.24|547.96|545.16|548.04|545.24|547.96|545.16|0
1656632700000|2022-06-30 23:45:00|548.04|545.24|548.22|545.42|548.22|545.42|548.04|545.24|0
1656632710000|2022-06-30 23:45:10|548.39|545.59|548.74|545.94|548.92|546.12|548.39|545.59|0
1656632720000|2022-06-30 23:45:20|548.39|545.59|548.22|545.42|548.39|545.59|548.04|545.24|0
1656632730000|2022-06-30 23:45:30|548.13|545.33|548.22|545.42|548.31|545.51|548.13|545.33|0
1656632740000|2022-06-30 23:45:40|548.04|545.24|547.34|544.54|548.04|545.24|547.34|544.54|0
1656632750000|2022-06-30 23:45:50|547.43|544.63|547.52|544.72|547.61|544.81|547.43|544.63|0
1656632760000|2022-06-30 23:46:00|547.34|544.54|547.69|544.89|547.69|544.89|547.34|544.54|0
1656632770000|2022-06-30 23:46:10|547.87|545.07|547.78|544.98|547.87|545.07|547.78|544.98|0
1656632780000|2022-06-30 23:46:20|547.61|544.81|547.43|544.63|547.61|544.81|547.43|544.63|0
1656632790000|2022-06-30 23:46:30|547.34|544.54|547.17|544.37|547.43|544.63|547.17|544.37|0
1656632800000|2022-06-30 23:46:40|547.26|544.46|547.26|544.46|547.34|544.54|547.26|544.46|0
1656632810000|2022-06-30 23:46:50|547.43|544.63|546.82|544.02|547.43|544.63|546.82|544.02|0
1656632820000|2022-06-30 23:47:00|546.65|543.85|546.39|543.59|546.74|543.94|546.39|543.59|0
1656632830000|2022-06-30 23:47:10|546.47|543.67|546.82|544.02|546.91|544.11|546.47|543.67|0
1656632840000|2022-06-30 23:47:20|546.99|544.19|547.17|544.37|547.17|544.37|546.99|544.19|0
1656632850000|2022-06-30 23:47:30|547.09|544.29|546.82|544.02|547.17|544.37|546.82|544.02|0
1656632860000|2022-06-30 23:47:40|546.74|543.94|546.74|543.94|546.82|544.02|546.74|543.94|0
1656632870000|2022-06-30 23:47:50|546.65|543.85|546.47|543.67|546.74|543.94|546.47|543.67|0
1656632880000|2022-06-30 23:48:00|546.56|543.76|546.65|543.85|546.65|543.85|546.56|543.76|0
1656632890000|2022-06-30 23:48:10|546.56|543.76|546.56|543.76|546.56|543.76|546.56|543.76|0
1656632900000|2022-06-30 23:48:20|546.65|543.85|546.56|543.76|546.65|543.85|546.56|543.76|0
1656632930000|2022-06-30 23:48:50|546.74|543.94|546.99|544.19|546.99|544.19|546.74|543.94|0
1656632940000|2022-06-30 23:49:00|546.91|544.11|546.82|544.02|546.91|544.11|546.82|544.02|0
1656632950000|2022-06-30 23:49:10|546.74|543.94|546.82|544.02|546.82|544.02|546.74|543.94|0
1656632960000|2022-06-30 23:49:20|546.99|544.19|546.64|543.84|546.99|544.19|546.64|543.84|0
1656632970000|2022-06-30 23:49:30|546.47|543.67|546.74|543.94|546.74|543.94|546.47|543.67|0
1656632990000|2022-06-30 23:49:50|546.82|544.02|546.74|543.94|546.91|544.11|546.74|543.94|0
1656633000000|2022-06-30 23:50:00|546.64|543.84|545.95|543.15|546.64|543.84|545.95|543.15|0
1656633010000|2022-06-30 23:50:10|545.42|542.62|545.77|542.97|545.95|543.15|545.42|542.62|0
1656633020000|2022-06-30 23:50:20|545.52|542.72|545.25|542.45|545.52|542.72|545.25|542.45|0
1656633030000|2022-06-30 23:50:30|545.08|542.28|544.99|542.19|545.08|542.28|544.99|542.19|0
1656633040000|2022-06-30 23:50:40|544.9|542.1|544.55|541.75|545.08|542.28|544.55|541.75|0
1656633050000|2022-06-30 23:50:50|544.73|541.93|544.99|542.19|544.99|542.19|544.73|541.93|0
1656633060000|2022-06-30 23:51:00|544.73|541.93|544.9|542.1|544.9|542.1|544.73|541.93|0
1656633070000|2022-06-30 23:51:10|544.82|542.02|544.73|541.93|544.9|542.1|544.73|541.93|0
1656633080000|2022-06-30 23:51:20|544.64|541.84|544.82|542.02|544.82|542.02|544.55|541.75|0
1656633090000|2022-06-30 23:51:30|544.9|542.1|544.9|542.1|544.9|542.1|544.73|541.93|0
1656633100000|2022-06-30 23:51:40|544.73|541.93|544.73|541.93|544.73|541.93|544.73|541.93|0
1656633120000|2022-06-30 23:52:00|544.47|541.67|544.55|541.75|544.55|541.75|544.47|541.67|0
1656633130000|2022-06-30 23:52:10|544.38|541.58|544.38|541.58|544.38|541.58|544.21|541.41|0
1656633140000|2022-06-30 23:52:20|544.47|541.67|544.47|541.67|544.55|541.75|544.47|541.67|0
1656633150000|2022-06-30 23:52:30|544.38|541.58|544.3|541.5|544.38|541.58|544.3|541.5|0
1656633160000|2022-06-30 23:52:40|544.38|541.58|544.55|541.75|544.55|541.75|544.21|541.41|0
1656633170000|2022-06-30 23:52:50|544.64|541.84|544.55|541.75|544.64|541.84|544.55|541.75|0
1656633180000|2022-06-30 23:53:00|544.73|541.93|544.64|541.84|544.73|541.93|544.64|541.84|0
1656633190000|2022-06-30 23:53:10|544.9|542.1|544.73|541.93|544.9|542.1|544.73|541.93|0
1656633200000|2022-06-30 23:53:20|544.82|542.02|544.9|542.1|544.9|542.1|544.82|542.02|0
1656633210000|2022-06-30 23:53:30|544.82|542.02|544.82|542.02|544.9|542.1|544.82|542.02|0
1656633220000|2022-06-30 23:53:40|544.55|541.75|544.03|541.23|544.55|541.75|544.03|541.23|0
1656633230000|2022-06-30 23:53:50|543.68|540.88|543.51|540.71|543.68|540.88|543.51|540.71|0
1656633240000|2022-06-30 23:54:00|543.77|540.97|543.6|540.8|543.86|541.06|543.6|540.8|0
1656633250000|2022-06-30 23:54:10|543.68|540.88|543.34|540.54|543.68|540.88|543.34|540.54|0
1656633260000|2022-06-30 23:54:20|543.51|540.71|543.51|540.71|543.68|540.88|543.51|540.71|0
1656633270000|2022-06-30 23:54:30|543.68|540.88|544.03|541.23|544.03|541.23|543.68|540.88|0
1656633280000|2022-06-30 23:54:40|543.68|540.88|543.77|540.97|543.77|540.97|543.6|540.8|0
1656633290000|2022-06-30 23:54:50|543.86|541.06|543.95|541.15|543.95|541.15|543.86|541.06|0
1656633300000|2022-06-30 23:55:00|544.03|541.23|543.34|540.54|544.03|541.23|543.34|540.54|0
1656633310000|2022-06-30 23:55:10|543.51|540.71|543.51|540.71|543.51|540.71|543.51|540.71|0
1656633320000|2022-06-30 23:55:20|543.34|540.54|543.16|540.36|543.34|540.54|543.16|540.36|0
1656633330000|2022-06-30 23:55:30|542.99|540.19|542.81|540.01|542.99|540.19|542.81|540.01|0
1656633340000|2022-06-30 23:55:40|542.64|539.84|542.99|540.19|542.99|540.19|542.64|539.84|0
1656633350000|2022-06-30 23:55:50|543.16|540.36|543.08|540.28|543.16|540.36|542.99|540.19|0
1656633360000|2022-06-30 23:56:00|543.16|540.36|543.08|540.28|543.16|540.36|543.08|540.28|0
1656633370000|2022-06-30 23:56:10|542.99|540.19|543.08|540.28|543.08|540.28|542.99|540.19|0
1656633380000|2022-06-30 23:56:20|542.99|540.19|542.99|540.19|542.99|540.19|542.81|540.01|0
1656633390000|2022-06-30 23:56:30|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1656633400000|2022-06-30 23:56:40|542.64|539.84|542.81|540.01|542.81|540.01|542.64|539.84|0
1656633410000|2022-06-30 23:56:50|542.99|540.19|542.99|540.19|542.99|540.19|542.99|540.19|0
1656633420000|2022-06-30 23:57:00|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1656633430000|2022-06-30 23:57:10|542.9|540.1|542.81|540.01|542.9|540.1|542.81|540.01|0
1656633440000|2022-06-30 23:57:20|542.73|539.93|542.73|539.93|542.73|539.93|542.73|539.93|0
1656633450000|2022-06-30 23:57:30|542.81|540.01|542.73|539.93|542.81|540.01|542.73|539.93|0
1656633460000|2022-06-30 23:57:40|542.64|539.84|542.64|539.84|542.73|539.93|542.64|539.84|0
1656633480000|2022-06-30 23:58:00|542.81|540.01|543.25|540.45|543.25|540.45|542.81|540.01|0
1656633490000|2022-06-30 23:58:10|543.33|540.53|542.99|540.19|543.33|540.53|542.99|540.19|0
1656633500000|2022-06-30 23:58:20|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1656633510000|2022-06-30 23:58:30|543.08|540.28|543.08|540.28|543.16|540.36|543.08|540.28|0
1656633520000|2022-06-30 23:58:40|543.16|540.36|543.16|540.36|543.16|540.36|542.99|540.19|0
1656633540000|2022-06-30 23:59:00|543.25|540.45|543.25|540.45|543.25|540.45|543.25|540.45|0
1656633550000|2022-06-30 23:59:10|543.16|540.36|542.99|540.19|543.16|540.36|542.99|540.19|0
1656633560000|2022-06-30 23:59:20|543.08|540.28|543.08|540.28|543.08|540.28|542.99|540.19|0
1656633570000|2022-06-30 23:59:30|543.16|540.36|543.33|540.53|543.33|540.53|543.16|540.36|0
1656633590000|2022-06-30 23:59:50|543.25|540.45|543.33|540.53|543.33|540.53|543.16|540.36|0
1656633600000|2022-07-01 00:00:00|542.81|540.01|543.33|540.53|543.33|540.53|542.29|539.49|0
1656633610000|2022-07-01 00:00:10|543.08|540.28|543.51|540.71|543.51|540.71|543.08|540.28|0
1656633620000|2022-07-01 00:00:20|543.33|540.53|543.16|540.36|543.33|540.53|542.81|540.01|0
1656633630000|2022-07-01 00:00:30|542.9|540.1|542.99|540.19|542.99|540.19|542.9|540.1|0
1656633640000|2022-07-01 00:00:40|543.08|540.28|543.16|540.36|543.33|540.53|543.08|540.28|0
1656633650000|2022-07-01 00:00:50|543.33|540.53|543.42|540.62|543.42|540.62|543.33|540.53|0
1656633660000|2022-07-01 00:01:00|543.51|540.71|543.51|540.71|543.51|540.71|543.16|540.36|0
1656633670000|2022-07-01 00:01:10|543.16|540.36|542.99|540.19|543.25|540.45|542.99|540.19|0
1656633680000|2022-07-01 00:01:20|543.16|540.36|543.25|540.45|543.33|540.53|543.16|540.36|0
1656633690000|2022-07-01 00:01:30|543.51|540.71|543.51|540.71|543.51|540.71|543.25|540.45|0
1656633700000|2022-07-01 00:01:40|543.95|541.15|543.16|540.36|543.95|541.15|543.16|540.36|0
1656633710000|2022-07-01 00:01:50|542.64|539.84|542.46|539.66|542.64|539.84|542.46|539.66|0
1656633720000|2022-07-01 00:02:00|542.29|539.49|542.12|539.32|542.29|539.49|542.12|539.32|0
1656633730000|2022-07-01 00:02:10|541.94|539.14|542.29|539.49|542.29|539.49|541.94|539.14|0
1656633740000|2022-07-01 00:02:20|541.94|539.14|541.77|538.97|541.94|539.14|541.34|538.54|0
1656633750000|2022-07-01 00:02:30|541.94|539.14|541.77|538.97|541.94|539.14|541.77|538.97|0
1656633760000|2022-07-01 00:02:40|541.6|538.8|542.12|539.32|542.12|539.32|541.6|538.8|0
1656633770000|2022-07-01 00:02:50|542.29|539.49|542.12|539.32|542.29|539.49|542.12|539.32|0
1656633780000|2022-07-01 00:03:00|542.03|539.23|541.86|539.06|542.03|539.23|541.86|539.06|0
1656633790000|2022-07-01 00:03:10|541.94|539.14|541.94|539.14|542.12|539.32|541.94|539.14|0
1656633800000|2022-07-01 00:03:20|541.69|538.89|541.6|538.8|541.69|538.89|541.6|538.8|0
1656633810000|2022-07-01 00:03:30|541.69|538.89|541.77|538.97|541.77|538.97|541.6|538.8|0
1656633820000|2022-07-01 00:03:40|541.86|539.06|542.03|539.23|542.03|539.23|541.86|539.06|0
1656633830000|2022-07-01 00:03:50|542.12|539.32|542.38|539.58|542.46|539.66|542.12|539.32|0
1656633840000|2022-07-01 00:04:00|542.46|539.66|542.12|539.32|542.46|539.66|542.12|539.32|0
1656633850000|2022-07-01 00:04:10|541.94|539.14|541.69|538.89|541.94|539.14|541.69|538.89|0
1656633860000|2022-07-01 00:04:20|541.77|538.97|541.94|539.14|541.94|539.14|541.77|538.97|0
1656633870000|2022-07-01 00:04:30|541.6|538.8|541.42|538.62|541.6|538.8|541.42|538.62|0
1656633880000|2022-07-01 00:04:40|541.6|538.8|541.6|538.8|541.6|538.8|541.42|538.62|0
1656633890000|2022-07-01 00:04:50|541.42|538.62|541.51|538.71|541.51|538.71|541.42|538.62|0
1656633900000|2022-07-01 00:05:00|541.6|538.8|541.6|538.8|541.77|538.97|541.42|538.62|0
1656633910000|2022-07-01 00:05:10|541.77|538.97|541.94|539.14|541.94|539.14|541.77|538.97|0
1656633920000|2022-07-01 00:05:20|542.12|539.32|542.29|539.49|542.29|539.49|542.12|539.32|0
1656633930000|2022-07-01 00:05:30|542.46|539.66|542.64|539.84|542.81|540.01|542.46|539.66|0
1656633940000|2022-07-01 00:05:40|542.46|539.66|542.12|539.32|542.46|539.66|542.12|539.32|0
1656633950000|2022-07-01 00:05:50|542.29|539.49|542.46|539.66|542.46|539.66|542.29|539.49|0
1656633960000|2022-07-01 00:06:00|542.38|539.58|542.64|539.84|542.64|539.84|542.29|539.49|0
1656633970000|2022-07-01 00:06:10|542.98|540.18|542.46|539.66|543.07|540.27|542.46|539.66|0
1656633980000|2022-07-01 00:06:20|542.38|539.58|542.73|539.93|542.73|539.93|542.38|539.58|0
1656633990000|2022-07-01 00:06:30|542.64|539.84|542.98|540.18|542.98|540.18|542.64|539.84|0
1656634000000|2022-07-01 00:06:40|543.16|540.36|542.81|540.01|543.16|540.36|542.81|540.01|0
1656634010000|2022-07-01 00:06:50|542.64|539.84|542.46|539.66|542.64|539.84|542.46|539.66|0
1656634020000|2022-07-01 00:07:00|542.29|539.49|541.86|539.06|542.29|539.49|541.86|539.06|0
1656634030000|2022-07-01 00:07:10|541.77|538.97|542.12|539.32|542.12|539.32|541.6|538.8|0
1656634040000|2022-07-01 00:07:20|542.46|539.66|542.29|539.49|542.46|539.66|542.29|539.49|0
1656634050000|2022-07-01 00:07:30|542.46|539.66|542.64|539.84|542.73|539.93|542.46|539.66|0
1656634060000|2022-07-01 00:07:40|542.29|539.49|542.81|540.01|542.81|540.01|542.29|539.49|0
1656634070000|2022-07-01 00:07:50|542.98|540.18|542.81|540.01|542.98|540.18|542.81|540.01|0
1656634080000|2022-07-01 00:08:00|542.64|539.84|542.55|539.75|542.81|540.01|542.46|539.66|0
1656634090000|2022-07-01 00:08:10|542.81|540.01|542.81|540.01|542.81|540.01|542.64|539.84|0
1656634100000|2022-07-01 00:08:20|542.64|539.84|542.9|540.1|542.9|540.1|542.64|539.84|0
1656634110000|2022-07-01 00:08:30|542.81|540.01|542.64|539.84|542.81|540.01|542.55|539.75|0
1656634120000|2022-07-01 00:08:40|542.81|540.01|542.98|540.18|542.98|540.18|542.64|539.84|0
1656634130000|2022-07-01 00:08:50|543.16|540.36|543.33|540.53|543.51|540.71|543.16|540.36|0
1656634140000|2022-07-01 00:09:00|543.42|540.62|543.5|540.7|543.5|540.7|543.42|540.62|0
1656634150000|2022-07-01 00:09:10|543.33|540.53|543.5|540.7|543.5|540.7|543.33|540.53|0
1656634160000|2022-07-01 00:09:20|543.42|540.62|543.6|540.8|543.6|540.8|543.33|540.53|0
1656634170000|2022-07-01 00:09:30|543.68|540.88|544.2|541.4|544.2|541.4|543.68|540.88|0
1656634180000|2022-07-01 00:09:40|543.85|541.05|543.85|541.05|544.12|541.32|543.68|540.88|0
1656634190000|2022-07-01 00:09:50|543.68|540.88|543.68|540.88|543.85|541.05|543.68|540.88|0
1656634200000|2022-07-01 00:10:00|543.77|540.97|543.68|540.88|543.77|540.97|543.33|540.53|0
1656634210000|2022-07-01 00:10:10|543.85|541.05|543.33|540.53|543.85|541.05|543.33|540.53|0
1656634220000|2022-07-01 00:10:20|543.42|540.62|543.5|540.7|543.5|540.7|543.42|540.62|0
1656634230000|2022-07-01 00:10:30|543.33|540.53|543.33|540.53|543.5|540.7|543.25|540.45|0
1656634240000|2022-07-01 00:10:40|543.16|540.36|542.98|540.18|543.16|540.36|542.98|540.18|0
1656634250000|2022-07-01 00:10:50|543.33|540.53|543.68|540.88|543.68|540.88|543.33|540.53|0
1656634260000|2022-07-01 00:11:00|543.5|540.7|543.5|540.7|543.5|540.7|543.42|540.62|0
1656634270000|2022-07-01 00:11:10|543.33|540.53|543.5|540.7|543.5|540.7|543.33|540.53|0
1656634280000|2022-07-01 00:11:20|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1656634300000|2022-07-01 00:11:40|543.5|540.7|543.85|541.05|543.85|541.05|543.5|540.7|0
1656634310000|2022-07-01 00:11:50|544.03|541.23|543.85|541.05|544.03|541.23|543.85|541.05|0
1656634320000|2022-07-01 00:12:00|543.68|540.88|543.5|540.7|543.68|540.88|543.5|540.7|0
1656634330000|2022-07-01 00:12:10|543.33|540.53|543.5|540.7|543.5|540.7|543.33|540.53|0
1656634340000|2022-07-01 00:12:20|543.42|540.62|543.5|540.7|543.5|540.7|543.33|540.53|0
1656634350000|2022-07-01 00:12:30|543.59|540.79|543.77|540.97|543.77|540.97|543.59|540.79|0
1656634360000|2022-07-01 00:12:40|543.85|541.05|543.85|541.05|543.85|541.05|543.85|541.05|0
1656634370000|2022-07-01 00:12:50|543.68|540.88|543.59|540.79|543.85|541.05|543.59|540.79|0
1656634380000|2022-07-01 00:13:00|543.5|540.7|543.33|540.53|543.68|540.88|543.33|540.53|0
1656634390000|2022-07-01 00:13:10|543.42|540.62|543.33|540.53|543.42|540.62|543.33|540.53|0
1656634400000|2022-07-01 00:13:20|543.5|540.7|543.5|540.7|543.5|540.7|543.5|540.7|0
1656634430000|2022-07-01 00:13:50|543.68|540.88|543.85|541.05|543.85|541.05|543.68|540.88|0
1656634440000|2022-07-01 00:14:00|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1656634450000|2022-07-01 00:14:10|543.5|540.7|543.59|540.79|543.59|540.79|543.5|540.7|0
1656634460000|2022-07-01 00:14:20|543.68|540.88|543.77|540.97|543.85|541.05|543.68|540.88|0
1656634470000|2022-07-01 00:14:30|543.68|540.88|544.02|541.22|544.02|541.22|543.68|540.88|0
1656634480000|2022-07-01 00:14:40|543.85|541.05|543.68|540.88|543.85|541.05|543.68|540.88|0
1656634490000|2022-07-01 00:14:50|543.85|541.05|543.33|540.53|543.85|541.05|543.33|540.53|0
1656634500000|2022-07-01 00:15:00|543.5|540.7|543.33|540.53|543.5|540.7|543.33|540.53|0
1656634510000|2022-07-01 00:15:10|542.55|539.75|542.72|539.92|542.81|540.01|542.55|539.75|0
1656634520000|2022-07-01 00:15:20|542.63|539.83|542.81|540.01|543.33|540.53|542.63|539.83|0
1656634530000|2022-07-01 00:15:30|542.63|539.83|542.46|539.66|542.63|539.83|542.38|539.58|0
1656634540000|2022-07-01 00:15:40|542.72|539.92|543.5|540.7|543.5|540.7|542.72|539.92|0
1656634550000|2022-07-01 00:15:50|543.42|540.62|543.33|540.53|543.5|540.7|543.33|540.53|0
1656634560000|2022-07-01 00:16:00|543.68|540.88|543.68|540.88|543.68|540.88|543.68|540.88|0
1656634570000|2022-07-01 00:16:10|543.77|540.97|542.98|540.18|543.77|540.97|542.98|540.18|0
1656634580000|2022-07-01 00:16:20|542.81|540.01|542.55|539.75|542.81|540.01|542.55|539.75|0
1656634590000|2022-07-01 00:16:30|542.81|540.01|542.9|540.1|542.9|540.1|542.63|539.83|0
1656634600000|2022-07-01 00:16:40|542.81|540.01|542.72|539.92|542.81|540.01|542.72|539.92|0
1656634610000|2022-07-01 00:16:50|542.63|539.83|541.77|538.97|542.63|539.83|541.77|538.97|0
1656634620000|2022-07-01 00:17:00|542.03|539.23|541.94|539.14|542.03|539.23|541.94|539.14|0
1656634630000|2022-07-01 00:17:10|541.59|538.79|541.59|538.79|541.59|538.79|541.59|538.79|0
1656634640000|2022-07-01 00:17:20|542.11|539.31|541.86|539.06|542.11|539.31|541.77|538.97|0
1656634650000|2022-07-01 00:17:30|541.59|538.79|541.86|539.06|541.94|539.14|541.42|538.62|0
1656634660000|2022-07-01 00:17:40|541.77|538.97|541.94|539.14|541.94|539.14|541.68|538.88|0
1656634670000|2022-07-01 00:17:50|542.03|539.23|541.86|539.06|542.11|539.31|541.86|539.06|0
1656634680000|2022-07-01 00:18:00|541.94|539.14|541.68|538.88|541.94|539.14|541.59|538.79|0
1656634690000|2022-07-01 00:18:10|541.77|538.97|541.94|539.14|541.94|539.14|541.77|538.97|0
1656634700000|2022-07-01 00:18:20|541.86|539.06|541.94|539.14|541.94|539.14|541.86|539.06|0
1656634710000|2022-07-01 00:18:30|542.29|539.49|542.2|539.4|542.29|539.49|542.2|539.4|0
1656634720000|2022-07-01 00:18:40|542.29|539.49|542.11|539.31|542.29|539.49|542.03|539.23|0
1656634730000|2022-07-01 00:18:50|542.2|539.4|542.29|539.49|542.29|539.49|542.2|539.4|0
1656634740000|2022-07-01 00:19:00|542.11|539.31|541.51|538.71|542.29|539.49|541.51|538.71|0
1656634750000|2022-07-01 00:19:10|541.59|538.79|541.77|538.97|541.77|538.97|541.42|538.62|0
1656634760000|2022-07-01 00:19:20|541.51|538.71|541.77|538.97|541.77|538.97|541.42|538.62|0
1656634770000|2022-07-01 00:19:30|541.68|538.88|541.94|539.14|541.94|539.14|541.68|538.88|0
1656634780000|2022-07-01 00:19:40|541.51|538.71|541.59|538.79|541.59|538.79|541.42|538.62|0
1656634790000|2022-07-01 00:19:50|541.42|538.62|541.24|538.44|541.42|538.62|541.24|538.44|0
1656634800000|2022-07-01 00:20:00|541.33|538.53|541.42|538.62|541.42|538.62|541.33|538.53|0
1656634810000|2022-07-01 00:20:10|541.51|538.71|541.42|538.62|541.51|538.71|541.42|538.62|0
1656634820000|2022-07-01 00:20:20|541.33|538.53|541.24|538.44|541.42|538.62|541.24|538.44|0
1656634830000|2022-07-01 00:20:30|541.07|538.27|541.33|538.53|541.33|538.53|541.07|538.27|0
1656634840000|2022-07-01 00:20:40|541.24|538.44|540.81|538.01|541.24|538.44|540.81|538.01|0
1656634850000|2022-07-01 00:20:50|541.07|538.27|541.42|538.62|541.42|538.62|541.07|538.27|0
1656634860000|2022-07-01 00:21:00|541.24|538.44|541.42|538.62|541.42|538.62|541.24|538.44|0
1656634870000|2022-07-01 00:21:10|541.51|538.71|541.68|538.88|541.68|538.88|541.42|538.62|0
1656634880000|2022-07-01 00:21:20|541.85|539.05|541.76|538.96|541.85|539.05|541.68|538.88|0
1656634890000|2022-07-01 00:21:30|542.03|539.23|541.85|539.05|542.03|539.23|541.85|539.05|0
1656634900000|2022-07-01 00:21:40|542.11|539.31|542.11|539.31|542.2|539.4|542.11|539.31|0
1656634910000|2022-07-01 00:21:50|542.29|539.49|542.46|539.66|542.46|539.66|542.29|539.49|0
1656634920000|2022-07-01 00:22:00|542.29|539.49|541.94|539.14|542.29|539.49|541.94|539.14|0
1656634940000|2022-07-01 00:22:20|542.11|539.31|541.94|539.14|542.11|539.31|541.94|539.14|0
1656634950000|2022-07-01 00:22:30|542.38|539.58|542.46|539.66|542.46|539.66|542.28|539.48|0
1656634960000|2022-07-01 00:22:40|542.72|539.92|542.63|539.83|542.81|540.01|542.63|539.83|0
1656634970000|2022-07-01 00:22:50|542.81|540.01|542.98|540.18|542.98|540.18|542.81|540.01|0
1656634980000|2022-07-01 00:23:00|542.9|540.1|543.15|540.35|543.15|540.35|542.9|540.1|0
1656634990000|2022-07-01 00:23:10|542.98|540.18|542.9|540.1|542.98|540.18|542.9|540.1|0
1656635000000|2022-07-01 00:23:20|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1656635010000|2022-07-01 00:23:30|542.98|540.18|543.07|540.27|543.15|540.35|542.98|540.18|0
1656635020000|2022-07-01 00:23:40|543.33|540.53|543.33|540.53|543.33|540.53|543.33|540.53|0
1656635030000|2022-07-01 00:23:50|543.24|540.44|543.33|540.53|543.33|540.53|543.15|540.35|0
1656635040000|2022-07-01 00:24:00|543.15|540.35|543.15|540.35|543.15|540.35|542.98|540.18|0
1656635050000|2022-07-01 00:24:10|543.5|540.7|543.5|540.7|543.5|540.7|543.42|540.62|0
1656635060000|2022-07-01 00:24:20|543.85|541.05|543.85|541.05|543.85|541.05|543.76|540.96|0
1656635070000|2022-07-01 00:24:30|543.67|540.87|543.85|541.05|543.85|541.05|543.59|540.79|0
1656635080000|2022-07-01 00:24:40|543.67|540.87|543.67|540.87|543.76|540.96|543.67|540.87|0
1656635090000|2022-07-01 00:24:50|543.85|541.05|543.67|540.87|543.85|541.05|543.67|540.87|0
1656635100000|2022-07-01 00:25:00|543.59|540.79|543.67|540.87|543.67|540.87|543.5|540.7|0
1656635110000|2022-07-01 00:25:10|543.76|540.96|543.85|541.05|543.85|541.05|543.76|540.96|0
1656635130000|2022-07-01 00:25:30|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1656635140000|2022-07-01 00:25:40|544.54|541.74|544.81|542.01|544.89|542.09|544.54|541.74|0
1656635150000|2022-07-01 00:25:50|544.89|542.09|544.89|542.09|545.07|542.27|544.89|542.09|0
1656635160000|2022-07-01 00:26:00|545.07|542.27|545.16|542.36|545.16|542.36|545.07|542.27|0
1656635170000|2022-07-01 00:26:10|544.89|542.09|544.89|542.09|544.98|542.18|544.89|542.09|0
1656635180000|2022-07-01 00:26:20|544.81|542.01|544.54|541.74|544.89|542.09|544.54|541.74|0
1656635190000|2022-07-01 00:26:30|544.46|541.66|544.89|542.09|544.89|542.09|544.46|541.66|0
1656635200000|2022-07-01 00:26:40|545.07|542.27|545.24|542.44|545.24|542.44|545.07|542.27|0
1656635210000|2022-07-01 00:26:50|545.41|542.61|545.59|542.79|545.59|542.79|545.41|542.61|0
1656635220000|2022-07-01 00:27:00|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1656635230000|2022-07-01 00:27:10|545.94|543.14|545.94|543.14|545.94|543.14|545.94|543.14|0
1656635240000|2022-07-01 00:27:20|545.76|542.96|545.41|542.61|545.76|542.96|545.41|542.61|0
1656635250000|2022-07-01 00:27:30|545.59|542.79|545.41|542.61|545.59|542.79|545.41|542.61|0
1656635260000|2022-07-01 00:27:40|545.33|542.53|545.06|542.26|545.33|542.53|545.06|542.26|0
1656635270000|2022-07-01 00:27:50|545.16|542.36|545.24|542.44|545.24|542.44|545.16|542.36|0
1656635280000|2022-07-01 00:28:00|545.06|542.26|545.06|542.26|545.06|542.26|544.89|542.09|0
1656635290000|2022-07-01 00:28:10|544.81|542.01|544.63|541.83|544.81|542.01|544.54|541.74|0
1656635300000|2022-07-01 00:28:20|544.89|542.09|544.98|542.18|544.98|542.18|544.89|542.09|0
1656635310000|2022-07-01 00:28:30|545.06|542.26|544.98|542.18|545.24|542.44|544.98|542.18|0
1656635320000|2022-07-01 00:28:40|545.06|542.26|544.89|542.09|545.06|542.26|544.89|542.09|0
1656635330000|2022-07-01 00:28:50|544.72|541.92|544.81|542.01|544.81|542.01|544.72|541.92|0
1656635340000|2022-07-01 00:29:00|544.72|541.92|544.98|542.18|545.06|542.26|544.72|541.92|0
1656635350000|2022-07-01 00:29:10|544.89|542.09|544.72|541.92|544.98|542.18|544.72|541.92|0
1656635360000|2022-07-01 00:29:20|544.63|541.83|544.19|541.39|544.63|541.83|544.19|541.39|0
1656635370000|2022-07-01 00:29:30|544.11|541.31|544.02|541.22|544.11|541.31|544.02|541.22|0
1656635380000|2022-07-01 00:29:40|543.67|540.87|543.94|541.14|543.94|541.14|543.67|540.87|0
1656635390000|2022-07-01 00:29:50|544.02|541.22|544.02|541.22|544.02|541.22|543.67|540.87|0
1656635400000|2022-07-01 00:30:00|543.94|541.14|544.37|541.57|544.37|541.57|543.94|541.14|0
1656635410000|2022-07-01 00:30:10|544.19|541.39|543.94|541.14|544.28|541.48|543.94|541.14|0
1656635420000|2022-07-01 00:30:20|543.76|540.96|543.76|540.96|543.85|541.05|543.76|540.96|0
1656635430000|2022-07-01 00:30:30|543.67|540.87|543.94|541.14|543.94|541.14|543.67|540.87|0
1656635440000|2022-07-01 00:30:40|544.02|541.22|544.37|541.57|544.37|541.57|544.02|541.22|0
1656635450000|2022-07-01 00:30:50|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1656635460000|2022-07-01 00:31:00|544.46|541.66|543.76|540.96|544.46|541.66|543.76|540.96|0
1656635470000|2022-07-01 00:31:10|543.67|540.87|543.85|541.05|544.02|541.22|543.67|540.87|0
1656635480000|2022-07-01 00:31:20|543.67|540.87|543.76|540.96|543.76|540.96|543.59|540.79|0
1656635490000|2022-07-01 00:31:30|543.85|541.05|543.94|541.14|543.94|541.14|543.76|540.96|0
1656635500000|2022-07-01 00:31:40|544.28|541.48|544.19|541.39|544.28|541.48|544.19|541.39|0
1656635510000|2022-07-01 00:31:50|544.37|541.57|544.19|541.39|544.37|541.57|544.02|541.22|0
1656635520000|2022-07-01 00:32:00|544.11|541.31|544.63|541.83|544.63|541.83|544.11|541.31|0
1656635530000|2022-07-01 00:32:10|544.81|542.01|544.98|542.18|544.98|542.18|544.72|541.92|0
1656635540000|2022-07-01 00:32:20|544.54|541.74|544.72|541.92|544.72|541.92|544.54|541.74|0
1656635550000|2022-07-01 00:32:30|544.81|542.01|544.81|542.01|544.89|542.09|544.81|542.01|0
1656635560000|2022-07-01 00:32:40|544.89|542.09|545.24|542.44|545.24|542.44|544.89|542.09|0
1656635570000|2022-07-01 00:32:50|545.41|542.61|545.41|542.61|545.41|542.61|545.41|542.61|0
1656635580000|2022-07-01 00:33:00|545.59|542.79|545.59|542.79|545.59|542.79|545.33|542.53|0
1656635590000|2022-07-01 00:33:10|545.76|542.96|545.76|542.96|545.85|543.05|545.76|542.96|0
1656635600000|2022-07-01 00:33:20|545.59|542.79|545.85|543.05|545.85|543.05|545.59|542.79|0
1656635610000|2022-07-01 00:33:30|545.76|542.96|545.76|542.96|545.93|543.13|545.76|542.96|0
1656635620000|2022-07-01 00:33:40|545.68|542.88|545.06|542.26|545.68|542.88|545.06|542.26|0
1656635630000|2022-07-01 00:33:50|545.15|542.35|544.71|541.91|545.15|542.35|544.63|541.83|0
1656635640000|2022-07-01 00:34:00|544.63|541.83|544.28|541.48|544.63|541.83|544.28|541.48|0
1656635650000|2022-07-01 00:34:10|544.19|541.39|544.19|541.39|544.37|541.57|544.19|541.39|0
1656635660000|2022-07-01 00:34:20|544.28|541.48|544.28|541.48|544.54|541.74|544.28|541.48|0
1656635670000|2022-07-01 00:34:30|544.37|541.57|544.37|541.57|544.37|541.57|544.28|541.48|0
1656635680000|2022-07-01 00:34:40|544.19|541.39|544.11|541.31|544.19|541.39|544.11|541.31|0
1656635690000|2022-07-01 00:34:50|544.02|541.22|543.93|541.13|544.11|541.31|543.93|541.13|0
1656635700000|2022-07-01 00:35:00|544.02|541.22|544.11|541.31|544.28|541.48|544.02|541.22|0
1656635710000|2022-07-01 00:35:10|544.19|541.39|543.93|541.13|544.19|541.39|543.93|541.13|0
1656635720000|2022-07-01 00:35:20|543.5|540.7|543.5|540.7|543.5|540.7|543.41|540.61|0
1656635730000|2022-07-01 00:35:30|543.67|540.87|543.67|540.87|543.67|540.87|543.32|540.52|0
1656635740000|2022-07-01 00:35:40|543.5|540.7|543.67|540.87|543.67|540.87|543.5|540.7|0
1656635750000|2022-07-01 00:35:50|543.5|540.7|543.67|540.87|543.67|540.87|543.5|540.7|0
1656635760000|2022-07-01 00:36:00|543.76|540.96|544.46|541.66|544.46|541.66|543.76|540.96|0
1656635770000|2022-07-01 00:36:10|544.37|541.57|544.37|541.57|544.37|541.57|544.37|541.57|0
1656635780000|2022-07-01 00:36:20|544.54|541.74|544.46|541.66|544.54|541.74|544.46|541.66|0
1656635790000|2022-07-01 00:36:30|544.8|542|544.89|542.09|544.89|542.09|544.71|541.91|0
1656635800000|2022-07-01 00:36:40|545.06|542.26|544.89|542.09|545.24|542.44|544.89|542.09|0
1656635810000|2022-07-01 00:36:50|544.63|541.83|545.06|542.26|545.06|542.26|544.63|541.83|0
1656635820000|2022-07-01 00:37:00|545.24|542.44|545.24|542.44|545.24|542.44|544.98|542.18|0
1656635830000|2022-07-01 00:37:10|545.06|542.26|545.06|542.26|545.06|542.26|544.98|542.18|0
1656635840000|2022-07-01 00:37:20|545.24|542.44|545.24|542.44|545.41|542.61|545.24|542.44|0
1656635850000|2022-07-01 00:37:30|545.06|542.26|544.89|542.09|545.15|542.35|544.89|542.09|0
1656635860000|2022-07-01 00:37:40|544.37|541.57|544.37|541.57|544.37|541.57|544.37|541.57|0
1656635870000|2022-07-01 00:37:50|544.54|541.74|544.28|541.48|544.54|541.74|544.28|541.48|0
1656635880000|2022-07-01 00:38:00|544.37|541.57|544.19|541.39|544.37|541.57|544.19|541.39|0
1656635890000|2022-07-01 00:38:10|544.11|541.31|544.63|541.83|544.63|541.83|544.11|541.31|0
1656635900000|2022-07-01 00:38:20|544.89|542.09|545.41|542.61|545.41|542.61|544.89|542.09|0
1656635910000|2022-07-01 00:38:30|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1656635920000|2022-07-01 00:38:40|545.93|543.13|545.67|542.87|545.93|543.13|545.67|542.87|0
1656635930000|2022-07-01 00:38:50|545.76|542.96|545.58|542.78|545.85|543.05|545.58|542.78|0
1656635940000|2022-07-01 00:39:00|545.76|542.96|545.85|543.05|545.85|543.05|545.76|542.96|0
1656635950000|2022-07-01 00:39:10|545.76|542.96|545.58|542.78|545.93|543.13|545.58|542.78|0
1656635960000|2022-07-01 00:39:20|545.76|542.96|546.11|543.31|546.11|543.31|545.76|542.96|0
1656635980000|2022-07-01 00:39:40|546.45|543.65|546.45|543.65|546.45|543.65|546.28|543.48|0
1656635990000|2022-07-01 00:39:50|546.63|543.83|546.45|543.65|546.8|544|546.45|543.65|0
1656636000000|2022-07-01 00:40:00|546.63|543.83|546.8|544|546.8|544|546.63|543.83|0
1656636010000|2022-07-01 00:40:10|546.37|543.57|546.37|543.57|546.55|543.75|546.37|543.57|0
1656636020000|2022-07-01 00:40:20|546.45|543.65|546.28|543.48|546.45|543.65|546.28|543.48|0
1656636030000|2022-07-01 00:40:30|545.93|543.13|546.02|543.22|546.02|543.22|545.85|543.05|0
1656636040000|2022-07-01 00:40:40|545.93|543.13|544.81|542.01|545.93|543.13|544.72|541.92|0
1656636050000|2022-07-01 00:40:50|544.63|541.83|544.81|542.01|544.81|542.01|544.63|541.83|0
1656636060000|2022-07-01 00:41:00|544.63|541.83|544.63|541.83|544.63|541.83|544.55|541.75|0
1656636070000|2022-07-01 00:41:10|544.9|542.1|544.28|541.48|544.9|542.1|544.28|541.48|0
1656636080000|2022-07-01 00:41:20|544.63|541.83|544.11|541.31|544.63|541.83|544.11|541.31|0
1656636090000|2022-07-01 00:41:30|543.76|540.96|543.41|540.61|543.76|540.96|543.41|540.61|0
1656636110000|2022-07-01 00:41:50|543.76|540.96|543.85|541.05|544.11|541.31|543.76|540.96|0
1656636120000|2022-07-01 00:42:00|543.93|541.13|544.37|541.57|544.55|541.75|543.93|541.13|0
1656636130000|2022-07-01 00:42:10|544.2|541.4|544.37|541.57|544.37|541.57|544.2|541.4|0
1656636140000|2022-07-01 00:42:20|544.46|541.66|544.55|541.75|544.55|541.75|544.46|541.66|0
1656636150000|2022-07-01 00:42:30|544.81|542.01|545.33|542.53|545.33|542.53|544.81|542.01|0
1656636160000|2022-07-01 00:42:40|545.5|542.7|545.07|542.27|545.5|542.7|544.98|542.18|0
1656636170000|2022-07-01 00:42:50|544.98|542.18|545.25|542.45|545.25|542.45|544.98|542.18|0
1656636180000|2022-07-01 00:43:00|544.98|542.18|544.55|541.75|544.98|542.18|544.55|541.75|0
1656636190000|2022-07-01 00:43:10|544.63|541.83|544.81|542.01|544.81|542.01|544.63|541.83|0
1656636200000|2022-07-01 00:43:20|544.72|541.92|544.72|541.92|544.98|542.18|544.72|541.92|0
1656636210000|2022-07-01 00:43:30|544.81|542.01|544.81|542.01|544.98|542.18|544.81|542.01|0
1656636220000|2022-07-01 00:43:40|544.9|542.1|544.46|541.66|544.9|542.1|544.46|541.66|0
1656636230000|2022-07-01 00:43:50|544.63|541.83|544.72|541.92|544.72|541.92|544.63|541.83|0
1656636240000|2022-07-01 00:44:00|544.98|542.18|544.81|542.01|544.98|542.18|544.72|541.92|0
1656636250000|2022-07-01 00:44:10|544.98|542.18|544.9|542.1|544.98|542.18|544.9|542.1|0
1656636260000|2022-07-01 00:44:20|544.63|541.83|544.46|541.66|544.63|541.83|544.46|541.66|0
1656636270000|2022-07-01 00:44:30|544.63|541.83|544.46|541.66|544.81|542.01|544.46|541.66|0
1656636280000|2022-07-01 00:44:40|544.55|541.75|544.46|541.66|544.63|541.83|544.46|541.66|0
1656636290000|2022-07-01 00:44:50|544.72|541.92|544.55|541.75|544.81|542.01|544.55|541.75|0
1656636300000|2022-07-01 00:45:00|544.63|541.83|544.46|541.66|544.81|542.01|544.28|541.48|0
1656636310000|2022-07-01 00:45:10|544.28|541.48|544.11|541.31|544.28|541.48|544.11|541.31|0
1656636320000|2022-07-01 00:45:20|544.28|541.48|544.2|541.4|544.28|541.48|544.2|541.4|0
1656636330000|2022-07-01 00:45:30|543.93|541.13|543.58|540.78|543.93|541.13|543.58|540.78|0
1656636340000|2022-07-01 00:45:40|543.5|540.7|543.93|541.13|543.93|541.13|543.5|540.7|0
1656636350000|2022-07-01 00:45:50|543.76|540.96|543.76|540.96|543.93|541.13|543.76|540.96|0
1656636360000|2022-07-01 00:46:00|543.5|540.7|543.06|540.26|543.5|540.7|543.06|540.26|0
1656636370000|2022-07-01 00:46:10|542.89|540.09|542.89|540.09|542.89|540.09|542.89|540.09|0
1656636380000|2022-07-01 00:46:20|543.06|540.26|543.76|540.96|543.76|540.96|543.06|540.26|0
1656636390000|2022-07-01 00:46:30|543.5|540.7|543.33|540.53|543.67|540.87|543.33|540.53|0
1656636400000|2022-07-01 00:46:40|543.41|540.61|543.15|540.35|543.41|540.61|543.15|540.35|0
1656636410000|2022-07-01 00:46:50|542.89|540.09|543.06|540.26|543.06|540.26|542.89|540.09|0
1656636420000|2022-07-01 00:47:00|542.98|540.18|542.98|540.18|542.98|540.18|542.89|540.09|0
1656636430000|2022-07-01 00:47:10|543.33|540.53|543.23|540.43|543.33|540.53|543.23|540.43|0
1656636440000|2022-07-01 00:47:20|543.06|540.26|543.15|540.35|543.23|540.43|543.06|540.26|0
1656636450000|2022-07-01 00:47:30|543.33|540.53|543.06|540.26|543.41|540.61|543.06|540.26|0
1656636460000|2022-07-01 00:47:40|543.15|540.35|543.15|540.35|543.23|540.43|543.15|540.35|0
1656636470000|2022-07-01 00:47:50|543.06|540.26|542.89|540.09|543.15|540.35|542.89|540.09|0
1656636480000|2022-07-01 00:48:00|543.23|540.43|542.71|539.91|543.23|540.43|542.71|539.91|0
1656636490000|2022-07-01 00:48:10|542.54|539.74|542.02|539.22|542.54|539.74|542.02|539.22|0
1656636500000|2022-07-01 00:48:20|542.11|539.31|542.36|539.56|542.36|539.56|542.11|539.31|0
1656636510000|2022-07-01 00:48:30|542.45|539.65|542.36|539.56|542.45|539.65|542.28|539.48|0
1656636520000|2022-07-01 00:48:40|542.19|539.39|541.49|538.69|542.19|539.39|541.49|538.69|0
1656636530000|2022-07-01 00:48:50|541.76|538.96|541.49|538.69|541.76|538.96|541.49|538.69|0
1656636540000|2022-07-01 00:49:00|541.32|538.52|541.06|538.26|541.32|538.52|541.06|538.26|0
1656636550000|2022-07-01 00:49:10|541.15|538.35|541.15|538.35|541.15|538.35|540.97|538.17|0
1656636560000|2022-07-01 00:49:20|541.06|538.26|540.62|537.82|541.06|538.26|540.62|537.82|0
1656636570000|2022-07-01 00:49:30|540.8|538|540.8|538|540.8|538|540.8|538|0
1656636580000|2022-07-01 00:49:40|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1656636590000|2022-07-01 00:49:50|540.8|538|541.32|538.52|541.32|538.52|540.8|538|0
1656636600000|2022-07-01 00:50:00|541.15|538.35|541.15|538.35|541.15|538.35|541.06|538.26|0
1656636610000|2022-07-01 00:50:10|541.41|538.61|541.14|538.34|541.49|538.69|541.14|538.34|0
1656636620000|2022-07-01 00:50:20|540.97|538.17|540.8|538|540.97|538.17|540.71|537.91|0
1656636630000|2022-07-01 00:50:30|540.97|538.17|540.8|538|540.97|538.17|540.8|538|0
1656636640000|2022-07-01 00:50:40|540.62|537.82|541.14|538.34|541.14|538.34|540.62|537.82|0
1656636650000|2022-07-01 00:50:50|541.32|538.52|541.49|538.69|541.49|538.69|541.32|538.52|0
1656636660000|2022-07-01 00:51:00|541.58|538.78|541.41|538.61|541.58|538.78|541.41|538.61|0
1656636670000|2022-07-01 00:51:10|541.67|538.87|542.01|539.21|542.01|539.21|541.67|538.87|0
1656636680000|2022-07-01 00:51:20|542.1|539.3|542.19|539.39|542.19|539.39|542.01|539.21|0
1656636690000|2022-07-01 00:51:30|542.01|539.21|542.36|539.56|542.36|539.56|542.01|539.21|0
1656636700000|2022-07-01 00:51:40|542.54|539.74|542.36|539.56|542.54|539.74|542.36|539.56|0
1656636710000|2022-07-01 00:51:50|542.45|539.65|542.36|539.56|542.45|539.65|542.36|539.56|0
1656636730000|2022-07-01 00:52:10|542.54|539.74|542.71|539.91|542.71|539.91|542.54|539.74|0
1656636740000|2022-07-01 00:52:20|542.54|539.74|542.63|539.83|542.71|539.91|542.54|539.74|0
1656636750000|2022-07-01 00:52:30|542.54|539.74|542.54|539.74|542.54|539.74|542.45|539.65|0
1656636760000|2022-07-01 00:52:40|542.45|539.65|542.36|539.56|542.71|539.91|542.36|539.56|0
1656636770000|2022-07-01 00:52:50|542.54|539.74|542.71|539.91|542.71|539.91|542.54|539.74|0
1656636780000|2022-07-01 00:53:00|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1656636790000|2022-07-01 00:53:10|542.71|539.91|542.54|539.74|542.71|539.91|542.54|539.74|0
1656636800000|2022-07-01 00:53:20|542.36|539.56|542.19|539.39|542.36|539.56|542.01|539.21|0
1656636810000|2022-07-01 00:53:30|542.1|539.3|542.1|539.3|542.1|539.3|542.01|539.21|0
1656636820000|2022-07-01 00:53:40|542.01|539.21|541.58|538.78|542.01|539.21|541.58|538.78|0
1656636830000|2022-07-01 00:53:50|541.67|538.87|541.49|538.69|541.67|538.87|541.49|538.69|0
1656636840000|2022-07-01 00:54:00|541.14|538.34|541.49|538.69|541.49|538.69|541.14|538.34|0
1656636850000|2022-07-01 00:54:10|541.32|538.52|541.49|538.69|541.49|538.69|541.32|538.52|0
1656636860000|2022-07-01 00:54:20|541.93|539.13|541.67|538.87|541.93|539.13|541.67|538.87|0
1656636870000|2022-07-01 00:54:30|541.76|538.96|542.01|539.21|542.01|539.21|541.76|538.96|0
1656636880000|2022-07-01 00:54:40|542.19|539.39|542.36|539.56|542.36|539.56|542.19|539.39|0
1656636890000|2022-07-01 00:54:50|542.45|539.65|542.36|539.56|542.45|539.65|542.36|539.56|0
1656636900000|2022-07-01 00:55:00|542.28|539.48|542.71|539.91|542.71|539.91|542.19|539.39|0
1656636910000|2022-07-01 00:55:10|542.63|539.83|542.8|540|542.88|540.08|542.63|539.83|0
1656636920000|2022-07-01 00:55:20|543.06|540.26|542.8|540|543.06|540.26|542.8|540|0
1656636930000|2022-07-01 00:55:30|542.71|539.91|542.54|539.74|542.71|539.91|542.54|539.74|0
1656636940000|2022-07-01 00:55:40|542.36|539.56|542.54|539.74|542.54|539.74|542.36|539.56|0
1656636950000|2022-07-01 00:55:50|542.36|539.56|542.1|539.3|542.36|539.56|542.1|539.3|0
1656636960000|2022-07-01 00:56:00|542.19|539.39|542.36|539.56|542.54|539.74|542.19|539.39|0
1656636970000|2022-07-01 00:56:10|542.54|539.74|542.71|539.91|542.71|539.91|542.45|539.65|0
1656636980000|2022-07-01 00:56:20|542.97|540.17|542.97|540.17|543.06|540.26|542.97|540.17|0
1656636990000|2022-07-01 00:56:30|542.8|540|542.8|540|542.8|540|542.8|540|0
1656637000000|2022-07-01 00:56:40|542.88|540.08|543.06|540.26|543.23|540.43|542.88|540.08|0
1656637010000|2022-07-01 00:56:50|542.97|540.17|543.06|540.26|543.06|540.26|542.97|540.17|0
1656637020000|2022-07-01 00:57:00|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1656637030000|2022-07-01 00:57:10|543.41|540.61|543.5|540.7|543.75|540.95|543.41|540.61|0
1656637040000|2022-07-01 00:57:20|543.41|540.61|543.23|540.43|543.58|540.78|543.23|540.43|0
1656637050000|2022-07-01 00:57:30|543.32|540.52|543.32|540.52|543.41|540.61|543.32|540.52|0
1656637060000|2022-07-01 00:57:40|543.23|540.43|543.32|540.52|543.32|540.52|543.23|540.43|0
1656637070000|2022-07-01 00:57:50|543.67|540.87|543.75|540.95|543.75|540.95|543.58|540.78|0
1656637080000|2022-07-01 00:58:00|543.93|541.13|543.67|540.87|543.93|541.13|543.67|540.87|0
1656637090000|2022-07-01 00:58:10|543.58|540.78|543.41|540.61|543.58|540.78|543.41|540.61|0
1656637100000|2022-07-01 00:58:20|543.84|541.04|544.02|541.22|544.02|541.22|543.84|541.04|0
1656637110000|2022-07-01 00:58:30|544.1|541.3|544.28|541.48|544.28|541.48|544.1|541.3|0
1656637120000|2022-07-01 00:58:40|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1656637130000|2022-07-01 00:58:50|543.93|541.13|544.02|541.22|544.1|541.3|543.93|541.13|0
1656637140000|2022-07-01 00:59:00|543.93|541.13|544.02|541.22|544.02|541.22|543.84|541.04|0
1656637150000|2022-07-01 00:59:10|543.93|541.13|543.84|541.04|543.93|541.13|543.75|540.95|0
1656637160000|2022-07-01 00:59:20|543.93|541.13|544.1|541.3|544.1|541.3|543.84|541.04|0
1656637170000|2022-07-01 00:59:30|544.19|541.39|544.45|541.65|544.45|541.65|544.19|541.39|0
1656637180000|2022-07-01 00:59:40|544.63|541.83|544.98|542.18|544.98|542.18|544.63|541.83|0
1656637190000|2022-07-01 00:59:50|545.32|542.52|545.24|542.44|545.32|542.52|545.24|542.44|0
1656637200000|2022-07-01 01:00:00|545.32|542.52|545.5|542.7|545.5|542.7|545.32|542.52|0
1656637210000|2022-07-01 01:00:10|545.32|542.52|545.15|542.35|545.32|542.52|545.15|542.35|0
1656637220000|2022-07-01 01:00:20|544.97|542.17|544.19|541.39|544.97|542.17|544.19|541.39|0
1656637230000|2022-07-01 01:00:30|544.1|541.3|543.75|540.95|544.28|541.48|543.75|540.95|0
1656637240000|2022-07-01 01:00:40|543.5|540.7|543.58|540.78|543.58|540.78|543.5|540.7|0
1656637250000|2022-07-01 01:00:50|543.75|540.95|544.02|541.22|544.02|541.22|543.75|540.95|0
1656637260000|2022-07-01 01:01:00|543.75|540.95|544.19|541.39|544.19|541.39|543.75|540.95|0
1656637270000|2022-07-01 01:01:10|544.45|541.65|544.19|541.39|544.45|541.65|544.19|541.39|0
1656637280000|2022-07-01 01:01:20|544.37|541.57|544.45|541.65|544.45|541.65|544.28|541.48|0
1656637290000|2022-07-01 01:01:30|544.63|541.83|544.8|542|544.8|542|544.63|541.83|0
1656637300000|2022-07-01 01:01:40|544.54|541.74|544.8|542|544.8|542|544.54|541.74|0
1656637310000|2022-07-01 01:01:50|544.72|541.92|544.8|542|544.89|542.09|544.72|541.92|0
1656637320000|2022-07-01 01:02:00|544.72|541.92|545.15|542.35|545.15|542.35|544.72|541.92|0
1656637330000|2022-07-01 01:02:10|545.32|542.52|545.5|542.7|545.5|542.7|545.32|542.52|0
1656637340000|2022-07-01 01:02:20|545.41|542.61|545.41|542.61|545.5|542.7|545.41|542.61|0
1656637350000|2022-07-01 01:02:30|545.5|542.7|545.85|543.05|545.85|543.05|545.5|542.7|0
1656637360000|2022-07-01 01:02:40|546.02|543.22|546.02|543.22|546.2|543.4|545.85|543.05|0
1656637370000|2022-07-01 01:02:50|545.85|543.05|545.85|543.05|546.11|543.31|545.85|543.05|0
1656637380000|2022-07-01 01:03:00|545.32|542.52|545.15|542.35|545.32|542.52|545.15|542.35|0
1656637390000|2022-07-01 01:03:10|544.8|542|544.54|541.74|544.97|542.17|544.54|541.74|0
1656637400000|2022-07-01 01:03:20|544.62|541.82|544.8|542|544.8|542|544.62|541.82|0
1656637410000|2022-07-01 01:03:30|544.89|542.09|545.06|542.26|545.15|542.35|544.89|542.09|0
1656637420000|2022-07-01 01:03:40|545.15|542.35|544.97|542.17|545.15|542.35|544.97|542.17|0
1656637430000|2022-07-01 01:03:50|544.8|542|544.97|542.17|544.97|542.17|544.72|541.92|0
1656637440000|2022-07-01 01:04:00|544.72|541.92|545.06|542.26|545.06|542.26|544.72|541.92|0
1656637450000|2022-07-01 01:04:10|545.15|542.35|545.32|542.52|545.32|542.52|545.15|542.35|0
1656637460000|2022-07-01 01:04:20|545.15|542.35|545.41|542.61|545.41|542.61|545.15|542.35|0
1656637470000|2022-07-01 01:04:30|545.15|542.35|545.32|542.52|545.32|542.52|545.15|542.35|0
1656637480000|2022-07-01 01:04:40|545.41|542.61|545.41|542.61|545.5|542.7|545.32|542.52|0
1656637490000|2022-07-01 01:04:50|545.32|542.52|545.59|542.79|545.59|542.79|545.32|542.52|0
1656637500000|2022-07-01 01:05:00|545.85|543.05|545.59|542.79|545.94|543.14|545.59|542.79|0
1656637510000|2022-07-01 01:05:10|545.85|543.05|545.94|543.14|545.94|543.14|545.85|543.05|0
1656637520000|2022-07-01 01:05:20|546.2|543.4|546.29|543.49|546.37|543.57|546.2|543.4|0
1656637530000|2022-07-01 01:05:30|546.2|543.4|546.11|543.31|546.2|543.4|546.11|543.31|0
1656637540000|2022-07-01 01:05:40|546.2|543.4|546.2|543.4|546.37|543.57|546.2|543.4|0
1656637550000|2022-07-01 01:05:50|546.29|543.49|546.37|543.57|546.37|543.57|546.29|543.49|0
1656637560000|2022-07-01 01:06:00|546.55|543.75|546.9|544.1|546.9|544.1|546.55|543.75|0
1656637570000|2022-07-01 01:06:10|547.25|544.45|546.9|544.1|547.25|544.45|546.9|544.1|0
1656637580000|2022-07-01 01:06:20|547.07|544.27|547.25|544.45|547.25|544.45|546.9|544.1|0
1656637590000|2022-07-01 01:06:30|547.07|544.27|546.55|543.75|547.07|544.27|546.55|543.75|0
1656637600000|2022-07-01 01:06:40|546.2|543.4|545.85|543.05|546.2|543.4|545.85|543.05|0
1656637610000|2022-07-01 01:06:50|546.2|543.4|545.85|543.05|546.2|543.4|545.85|543.05|0
1656637620000|2022-07-01 01:07:00|545.67|542.87|545.32|542.52|545.67|542.87|545.32|542.52|0
1656637630000|2022-07-01 01:07:10|545.15|542.35|544.71|541.91|545.15|542.35|544.71|541.91|0
1656637640000|2022-07-01 01:07:20|544.62|541.82|544.89|542.09|545.06|542.26|544.62|541.82|0
1656637650000|2022-07-01 01:07:30|545.06|542.26|544.97|542.17|545.06|542.26|544.89|542.09|0
1656637660000|2022-07-01 01:07:40|545.15|542.35|545.24|542.44|545.32|542.52|545.15|542.35|0
1656637670000|2022-07-01 01:07:50|545.15|542.35|544.97|542.17|545.15|542.35|544.97|542.17|0
1656637680000|2022-07-01 01:08:00|545.15|542.35|544.8|542|545.15|542.35|544.8|542|0
1656637690000|2022-07-01 01:08:10|544.62|541.82|544.62|541.82|544.62|541.82|544.54|541.74|0
1656637700000|2022-07-01 01:08:20|544.37|541.57|544.62|541.82|544.62|541.82|544.37|541.57|0
1656637710000|2022-07-01 01:08:30|544.8|542|544.8|542|544.8|542|544.62|541.82|0
1656637720000|2022-07-01 01:08:40|545.15|542.35|545.41|542.61|545.5|542.7|545.15|542.35|0
1656637730000|2022-07-01 01:08:50|545.24|542.44|544.8|542|545.32|542.52|544.8|542|0
1656637740000|2022-07-01 01:09:00|544.89|542.09|544.97|542.17|544.97|542.17|544.89|542.09|0
1656637750000|2022-07-01 01:09:10|545.15|542.35|545.32|542.52|545.32|542.52|545.06|542.26|0
1656637760000|2022-07-01 01:09:20|545.67|542.87|545.67|542.87|545.85|543.05|545.67|542.87|0
1656637770000|2022-07-01 01:09:30|545.76|542.96|546.2|543.4|546.2|543.4|545.76|542.96|0
1656637780000|2022-07-01 01:09:40|546.11|543.31|545.67|542.87|546.2|543.4|545.67|542.87|0
1656637790000|2022-07-01 01:09:50|545.85|543.05|546.19|543.39|546.19|543.39|545.85|543.05|0
1656637800000|2022-07-01 01:10:00|546.37|543.57|546.19|543.39|546.54|543.74|546.19|543.39|0
1656637810000|2022-07-01 01:10:10|546.11|543.31|546.19|543.39|546.19|543.39|546.11|543.31|0
1656637820000|2022-07-01 01:10:20|546.37|543.57|546.54|543.74|546.54|543.74|546.37|543.57|0
1656637830000|2022-07-01 01:10:30|546.72|543.92|546.81|544.01|547.07|544.27|546.72|543.92|0
1656637840000|2022-07-01 01:10:40|546.72|543.92|546.72|543.92|546.89|544.09|546.72|543.92|0
1656637850000|2022-07-01 01:10:50|546.81|544.01|546.72|543.92|546.89|544.09|546.54|543.74|0
1656637860000|2022-07-01 01:11:00|546.89|544.09|547.24|544.44|547.24|544.44|546.89|544.09|0
1656637870000|2022-07-01 01:11:10|547.42|544.62|547.34|544.54|547.42|544.62|547.34|544.54|0
1656637880000|2022-07-01 01:11:20|547.24|544.44|547.07|544.27|547.24|544.44|547.07|544.27|0
1656637890000|2022-07-01 01:11:30|546.89|544.09|546.72|543.92|546.89|544.09|546.72|543.92|0
1656637900000|2022-07-01 01:11:40|546.89|544.09|546.46|543.66|546.89|544.09|546.46|543.66|0
1656637910000|2022-07-01 01:11:50|546.64|543.84|546.98|544.18|546.98|544.18|546.64|543.84|0
1656637920000|2022-07-01 01:12:00|547.24|544.44|547.42|544.62|547.42|544.62|547.24|544.44|0
1656637930000|2022-07-01 01:12:10|547.33|544.53|548.29|545.49|548.29|545.49|547.33|544.53|0
1656637940000|2022-07-01 01:12:20|548.64|545.84|548.47|545.67|548.82|546.02|548.47|545.67|0
1656637950000|2022-07-01 01:12:30|548.64|545.84|548.29|545.49|548.64|545.84|548.29|545.49|0
1656637960000|2022-07-01 01:12:40|548.39|545.59|548.64|545.84|548.64|545.84|548.39|545.59|0
1656637970000|2022-07-01 01:12:50|548.74|545.94|548.47|545.67|548.82|546.02|548.47|545.67|0
1656637980000|2022-07-01 01:13:00|548.12|545.32|548.29|545.49|548.47|545.67|548.12|545.32|0
1656637990000|2022-07-01 01:13:10|548.03|545.23|548.74|545.94|548.82|546.02|548.03|545.23|0
1656638000000|2022-07-01 01:13:20|548.47|545.67|548.64|545.84|548.64|545.84|548.47|545.67|0
1656638010000|2022-07-01 01:13:30|548.47|545.67|547.94|545.14|548.47|545.67|547.94|545.14|0
1656638020000|2022-07-01 01:13:40|547.59|544.79|547.59|544.79|547.59|544.79|547.51|544.71|0
1656638030000|2022-07-01 01:13:50|547.77|544.97|547.86|545.06|547.86|545.06|547.68|544.88|0
1656638040000|2022-07-01 01:14:00|547.42|544.62|547.51|544.71|547.59|544.79|547.42|544.62|0
1656638050000|2022-07-01 01:14:10|547.07|544.27|547.51|544.71|547.51|544.71|547.07|544.27|0
1656638060000|2022-07-01 01:14:20|547.77|544.97|547.59|544.79|547.77|544.97|547.59|544.79|0
1656638070000|2022-07-01 01:14:30|547.24|544.44|546.81|544.01|547.42|544.62|546.81|544.01|0
1656638080000|2022-07-01 01:14:40|547.24|544.44|547.42|544.62|547.42|544.62|547.24|544.44|0
1656638090000|2022-07-01 01:14:50|547.33|544.53|546.89|544.09|547.33|544.53|546.89|544.09|0
1656638100000|2022-07-01 01:15:00|546.63|543.83|546.81|544.01|546.89|544.09|546.46|543.66|0
1656638110000|2022-07-01 01:15:10|546.89|544.09|546.81|544.01|546.89|544.09|546.81|544.01|0
1656638120000|2022-07-01 01:15:20|546.72|543.92|546.72|543.92|546.72|543.92|546.54|543.74|0
1656638130000|2022-07-01 01:15:30|546.63|543.83|546.54|543.74|546.63|543.83|546.54|543.74|0
1656638140000|2022-07-01 01:15:40|546.63|543.83|546.72|543.92|546.72|543.92|546.63|543.83|0
1656638150000|2022-07-01 01:15:50|546.89|544.09|547.24|544.44|547.24|544.44|546.89|544.09|0
1656638160000|2022-07-01 01:16:00|546.98|544.18|547.24|544.44|547.24|544.44|546.98|544.18|0
1656638170000|2022-07-01 01:16:10|547.16|544.36|547.24|544.44|547.24|544.44|547.16|544.36|0
1656638180000|2022-07-01 01:16:20|547.59|544.79|547.59|544.79|547.94|545.14|547.59|544.79|0
1656638190000|2022-07-01 01:16:30|547.51|544.71|547.24|544.44|547.51|544.71|547.24|544.44|0
1656638200000|2022-07-01 01:16:40|547.07|544.27|546.98|544.18|547.07|544.27|546.89|544.09|0
1656638210000|2022-07-01 01:16:50|546.89|544.09|546.28|543.48|546.89|544.09|546.28|543.48|0
1656638220000|2022-07-01 01:17:00|546.11|543.31|546.28|543.48|546.28|543.48|546.11|543.31|0
1656638230000|2022-07-01 01:17:10|546.19|543.39|546.19|543.39|546.54|543.74|546.19|543.39|0
1656638240000|2022-07-01 01:17:20|546.28|543.48|547.07|544.27|547.07|544.27|546.28|543.48|0
1656638250000|2022-07-01 01:17:30|546.89|544.09|547.33|544.53|547.33|544.53|546.89|544.09|0
1656638260000|2022-07-01 01:17:40|547.42|544.62|547.07|544.27|547.59|544.79|547.07|544.27|0
1656638270000|2022-07-01 01:17:50|546.98|544.18|547.16|544.36|547.16|544.36|546.89|544.09|0
1656638280000|2022-07-01 01:18:00|547.24|544.44|547.24|544.44|547.42|544.62|547.24|544.44|0
1656638290000|2022-07-01 01:18:10|547.16|544.36|546.98|544.18|547.16|544.36|546.98|544.18|0
1656638300000|2022-07-01 01:18:20|547.07|544.27|546.98|544.18|547.07|544.27|546.89|544.09|0
1656638310000|2022-07-01 01:18:30|547.07|544.27|547.16|544.36|547.16|544.36|546.98|544.18|0
1656638320000|2022-07-01 01:18:40|547.24|544.44|547.51|544.71|547.59|544.79|547.24|544.44|0
1656638330000|2022-07-01 01:18:50|547.59|544.79|547.33|544.53|547.59|544.79|547.33|544.53|0
1656638340000|2022-07-01 01:19:00|547.42|544.62|547.59|544.79|547.86|545.06|547.42|544.62|0
1656638350000|2022-07-01 01:19:10|547.42|544.62|547.33|544.53|547.42|544.62|547.16|544.36|0
1656638360000|2022-07-01 01:19:20|547.24|544.44|547.07|544.27|547.24|544.44|546.89|544.09|0
1656638370000|2022-07-01 01:19:30|546.89|544.09|547.07|544.27|547.07|544.27|546.89|544.09|0
1656638380000|2022-07-01 01:19:40|546.98|544.18|546.98|544.18|546.98|544.18|546.98|544.18|0
1656638390000|2022-07-01 01:19:50|546.89|544.09|546.81|544.01|546.89|544.09|546.72|543.92|0
1656638400000|2022-07-01 01:20:00|546.72|543.92|547.16|544.36|547.24|544.44|546.72|543.92|0
1656638410000|2022-07-01 01:20:10|546.98|544.18|546.98|544.18|547.07|544.27|546.72|543.92|0
1656638420000|2022-07-01 01:20:20|547.07|544.27|546.98|544.18|547.07|544.27|546.98|544.18|0
1656638430000|2022-07-01 01:20:30|546.81|544.01|546.81|544.01|546.81|544.01|546.72|543.92|0
1656638440000|2022-07-01 01:20:40|546.63|543.83|546.89|544.09|546.89|544.09|546.63|543.83|0
1656638450000|2022-07-01 01:20:50|546.81|544.01|546.72|543.92|546.81|544.01|546.72|543.92|0
1656638460000|2022-07-01 01:21:00|546.63|543.83|546.89|544.09|546.89|544.09|546.63|543.83|0
1656638470000|2022-07-01 01:21:10|546.81|544.01|547.59|544.79|547.59|544.79|546.81|544.01|0
1656638480000|2022-07-01 01:21:20|547.42|544.62|547.42|544.62|547.42|544.62|547.33|544.53|0
1656638490000|2022-07-01 01:21:30|547.77|544.97|547.94|545.14|547.94|545.14|547.77|544.97|0
1656638500000|2022-07-01 01:21:40|547.77|544.97|547.59|544.79|547.94|545.14|547.51|544.71|0
1656638510000|2022-07-01 01:21:50|547.51|544.71|547.59|544.79|547.68|544.88|547.51|544.71|0
1656638520000|2022-07-01 01:22:00|547.68|544.88|547.77|544.97|547.77|544.97|547.68|544.88|0
1656638530000|2022-07-01 01:22:10|547.86|545.06|547.68|544.88|547.86|545.06|547.68|544.88|0
1656638540000|2022-07-01 01:22:20|547.59|544.79|547.59|544.79|547.59|544.79|547.42|544.62|0
1656638550000|2022-07-01 01:22:30|547.86|545.06|547.77|544.97|547.86|545.06|547.77|544.97|0
1656638560000|2022-07-01 01:22:40|547.59|544.79|548.03|545.23|548.03|545.23|547.59|544.79|0
1656638570000|2022-07-01 01:22:50|547.77|544.97|547.94|545.14|547.94|545.14|547.77|544.97|0
1656638580000|2022-07-01 01:23:00|547.77|544.97|547.94|545.14|547.94|545.14|547.77|544.97|0
1656638590000|2022-07-01 01:23:10|547.86|545.06|547.68|544.88|547.86|545.06|547.68|544.88|0
1656638600000|2022-07-01 01:23:20|547.59|544.79|547.59|544.79|547.59|544.79|547.59|544.79|0
1656638610000|2022-07-01 01:23:30|547.51|544.71|547.51|544.71|547.59|544.79|547.51|544.71|0
1656638620000|2022-07-01 01:23:40|547.59|544.79|547.42|544.62|547.59|544.79|547.42|544.62|0
1656638630000|2022-07-01 01:23:50|547.24|544.44|547.24|544.44|547.24|544.44|547.24|544.44|0
1656638640000|2022-07-01 01:24:00|547.42|544.62|547.94|545.14|547.94|545.14|547.42|544.62|0
1656638650000|2022-07-01 01:24:10|548.21|545.41|548.03|545.23|548.21|545.41|547.86|545.06|0
1656638660000|2022-07-01 01:24:20|548.12|545.32|548.12|545.32|548.12|545.32|548.03|545.23|0
1656638670000|2022-07-01 01:24:30|547.94|545.14|548.12|545.32|548.12|545.32|547.77|544.97|0
1656638680000|2022-07-01 01:24:40|548.03|545.23|548.12|545.32|548.21|545.41|548.03|545.23|0
1656638690000|2022-07-01 01:24:50|548.21|545.41|548.12|545.32|548.29|545.49|548.12|545.32|0
1656638700000|2022-07-01 01:25:00|547.68|544.88|547.94|545.14|547.94|545.14|547.68|544.88|0
1656638710000|2022-07-01 01:25:10|547.76|544.96|547.94|545.14|547.94|545.14|547.76|544.96|0
1656638720000|2022-07-01 01:25:20|547.86|545.06|547.86|545.06|547.86|545.06|547.86|545.06|0
1656638730000|2022-07-01 01:25:30|547.59|544.79|547.51|544.71|547.59|544.79|547.51|544.71|0
1656638740000|2022-07-01 01:25:40|547.59|544.79|547.59|544.79|547.59|544.79|547.59|544.79|0
1656638750000|2022-07-01 01:25:50|547.86|545.06|547.76|544.96|547.86|545.06|547.76|544.96|0
1656638760000|2022-07-01 01:26:00|547.41|544.61|547.33|544.53|547.41|544.61|547.33|544.53|0
1656638770000|2022-07-01 01:26:10|547.24|544.44|546.89|544.09|547.24|544.44|546.89|544.09|0
1656638780000|2022-07-01 01:26:20|546.98|544.18|546.71|543.91|547.06|544.26|546.71|543.91|0
1656638790000|2022-07-01 01:26:30|546.46|543.66|546.46|543.66|546.54|543.74|546.46|543.66|0
1656638800000|2022-07-01 01:26:40|546.54|543.74|546.63|543.83|546.63|543.83|546.46|543.66|0
1656638810000|2022-07-01 01:26:50|546.71|543.91|546.36|543.56|546.71|543.91|546.36|543.56|0
1656638820000|2022-07-01 01:27:00|546.54|543.74|546.89|544.09|546.89|544.09|546.54|543.74|0
1656638830000|2022-07-01 01:27:10|546.63|543.83|546.71|543.91|546.71|543.91|546.63|543.83|0
1656638840000|2022-07-01 01:27:20|546.98|544.18|546.81|544.01|546.98|544.18|546.81|544.01|0
1656638850000|2022-07-01 01:27:30|547.06|544.26|546.89|544.09|547.06|544.26|546.81|544.01|0
1656638860000|2022-07-01 01:27:40|547.24|544.44|547.41|544.61|547.41|544.61|547.24|544.44|0
1656638870000|2022-07-01 01:27:50|547.51|544.71|547.68|544.88|547.68|544.88|547.51|544.71|0
1656638880000|2022-07-01 01:28:00|547.59|544.79|548.11|545.31|548.11|545.31|547.59|544.79|0
1656638890000|2022-07-01 01:28:10|548.03|545.23|548.29|545.49|548.29|545.49|548.03|545.23|0
1656638900000|2022-07-01 01:28:20|548.64|545.84|548.82|546.02|548.82|546.02|548.64|545.84|0
1656638910000|2022-07-01 01:28:30|548.64|545.84|548.56|545.76|548.64|545.84|548.56|545.76|0
1656638920000|2022-07-01 01:28:40|548.82|546.02|548.64|545.84|548.82|546.02|548.64|545.84|0
1656638930000|2022-07-01 01:28:50|548.46|545.66|548.29|545.49|548.46|545.66|548.29|545.49|0
1656638940000|2022-07-01 01:29:00|548.82|546.02|549.34|546.54|549.34|546.54|548.82|546.02|0
1656638950000|2022-07-01 01:29:10|549.26|546.46|549.69|546.89|549.69|546.89|549.26|546.46|0
1656638960000|2022-07-01 01:29:20|549.52|546.72|549.52|546.72|549.61|546.81|549.52|546.72|0
1656638970000|2022-07-01 01:29:30|549.69|546.89|549.69|546.89|549.87|547.07|549.52|546.72|0
1656638980000|2022-07-01 01:29:40|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1656638990000|2022-07-01 01:29:50|549.52|546.72|549.52|546.72|549.52|546.72|549.52|546.72|0
1656639000000|2022-07-01 01:30:00|549.69|546.89|551.27|548.47|551.27|548.47|549.69|546.89|0
1656639010000|2022-07-01 01:30:10|551.1|548.3|551.1|548.3|551.19|548.39|551.1|548.3|0
1656639020000|2022-07-01 01:30:20|551.36|548.56|551.1|548.3|551.36|548.56|551.1|548.3|0
1656639030000|2022-07-01 01:30:30|551.27|548.47|551.45|548.65|551.45|548.65|551.27|548.47|0
1656639040000|2022-07-01 01:30:40|551.36|548.56|551.45|548.65|551.54|548.74|551.36|548.56|0
1656639050000|2022-07-01 01:30:50|551.1|548.3|551.1|548.3|551.1|548.3|550.74|547.94|0
1656639060000|2022-07-01 01:31:00|551.36|548.56|551.19|548.39|551.45|548.65|551.19|548.39|0
1656639070000|2022-07-01 01:31:10|550.84|548.04|551.45|548.65|551.45|548.65|550.84|548.04|0
1656639080000|2022-07-01 01:31:20|551.98|549.18|552.15|549.35|552.24|549.44|551.98|549.18|0
1656639090000|2022-07-01 01:31:30|552.42|549.62|552.86|550.06|552.86|550.06|552.42|549.62|0
1656639100000|2022-07-01 01:31:40|552.59|549.79|552.42|549.62|552.68|549.88|552.42|549.62|0
1656639110000|2022-07-01 01:31:50|552.68|549.88|552.5|549.7|552.68|549.88|552.5|549.7|0
1656639120000|2022-07-01 01:32:00|552.24|549.44|552.15|549.35|552.33|549.53|552.15|549.35|0
1656639130000|2022-07-01 01:32:10|552.07|549.27|552.07|549.27|552.07|549.27|551.98|549.18|0
1656639140000|2022-07-01 01:32:20|551.97|549.17|552.5|549.7|552.5|549.7|551.97|549.17|0
1656639150000|2022-07-01 01:32:30|552.68|549.88|552.59|549.79|552.68|549.88|552.5|549.7|0
1656639160000|2022-07-01 01:32:40|552.68|549.88|552.68|549.88|552.85|550.05|552.68|549.88|0
1656639170000|2022-07-01 01:32:50|552.59|549.79|552.33|549.53|552.68|549.88|552.33|549.53|0
1656639180000|2022-07-01 01:33:00|552.59|549.79|551.8|549|552.59|549.79|551.8|549|0
1656639190000|2022-07-01 01:33:10|551.45|548.65|550.92|548.12|551.45|548.65|550.92|548.12|0
1656639200000|2022-07-01 01:33:20|551.1|548.3|551.45|548.65|551.54|548.74|551.1|548.3|0
1656639210000|2022-07-01 01:33:30|551.27|548.47|551.62|548.82|551.71|548.91|551.27|548.47|0
1656639220000|2022-07-01 01:33:40|551.45|548.65|551.36|548.56|551.45|548.65|551.27|548.47|0
1656639230000|2022-07-01 01:33:50|551.45|548.65|551.71|548.91|551.71|548.91|551.45|548.65|0
1656639240000|2022-07-01 01:34:00|551.62|548.82|551.54|548.74|551.71|548.91|551.54|548.74|0
1656639250000|2022-07-01 01:34:10|551.62|548.82|551.71|548.91|551.71|548.91|551.62|548.82|0
1656639260000|2022-07-01 01:34:20|551.54|548.74|551.45|548.65|551.54|548.74|551.45|548.65|0
1656639270000|2022-07-01 01:34:30|551.36|548.56|551.8|549|551.8|549|551.36|548.56|0
1656639280000|2022-07-01 01:34:40|551.62|548.82|551.97|549.17|551.97|549.17|551.62|548.82|0
1656639290000|2022-07-01 01:34:50|552.07|549.27|552.33|549.53|552.33|549.53|552.07|549.27|0
1656639300000|2022-07-01 01:35:00|552.42|549.62|552.15|549.35|552.5|549.7|552.15|549.35|0
1656639310000|2022-07-01 01:35:10|551.8|549|551.71|548.91|551.8|549|551.62|548.82|0
1656639320000|2022-07-01 01:35:20|551.62|548.82|552.07|549.27|552.07|549.27|551.62|548.82|0
1656639330000|2022-07-01 01:35:30|552.15|549.35|551.8|549|552.15|549.35|551.8|549|0
1656639340000|2022-07-01 01:35:40|551.62|548.82|551.27|548.47|551.62|548.82|551.27|548.47|0
1656639350000|2022-07-01 01:35:50|551.54|548.74|551.54|548.74|551.71|548.91|551.54|548.74|0
1656639360000|2022-07-01 01:36:00|551.62|548.82|551.8|549|551.8|549|551.62|548.82|0
1656639370000|2022-07-01 01:36:10|552.07|549.27|551.97|549.17|552.15|549.35|551.97|549.17|0
1656639380000|2022-07-01 01:36:20|552.07|549.27|551.97|549.17|552.07|549.27|551.89|549.09|0
1656639390000|2022-07-01 01:36:30|552.24|549.44|551.97|549.17|552.24|549.44|551.97|549.17|0
1656639400000|2022-07-01 01:36:40|552.15|549.35|552.85|550.05|552.85|550.05|552.15|549.35|0
1656639410000|2022-07-01 01:36:50|552.95|550.15|553.56|550.76|553.56|550.76|552.95|550.15|0
1656639420000|2022-07-01 01:37:00|553.73|550.93|553.91|551.11|554.09|551.29|553.73|550.93|0
1656639430000|2022-07-01 01:37:10|554.09|551.29|553.73|550.93|554.09|551.29|553.73|550.93|0
1656639440000|2022-07-01 01:37:20|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1656639450000|2022-07-01 01:37:30|553.56|550.76|553.56|550.76|553.56|550.76|553.38|550.58|0
1656639460000|2022-07-01 01:37:40|553.73|550.93|553.56|550.76|553.73|550.93|553.56|550.76|0
1656639470000|2022-07-01 01:37:50|553.38|550.58|553.47|550.67|553.56|550.76|553.38|550.58|0
1656639480000|2022-07-01 01:38:00|553.38|550.58|552.85|550.05|553.38|550.58|552.85|550.05|0
1656639490000|2022-07-01 01:38:10|552.77|549.97|552.59|549.79|552.77|549.97|552.5|549.7|0
1656639500000|2022-07-01 01:38:20|552.42|549.62|552.42|549.62|552.5|549.7|552.42|549.62|0
1656639510000|2022-07-01 01:38:30|552.32|549.52|552.32|549.52|552.32|549.52|552.06|549.26|0
1656639520000|2022-07-01 01:38:40|552.5|549.7|552.59|549.79|552.85|550.05|552.5|549.7|0
1656639530000|2022-07-01 01:38:50|552.5|549.7|552.5|549.7|552.68|549.88|552.5|549.7|0
1656639540000|2022-07-01 01:39:00|552.32|549.52|552.5|549.7|552.5|549.7|552.32|549.52|0
1656639550000|2022-07-01 01:39:10|552.32|549.52|551.8|549|552.32|549.52|551.8|549|0
1656639560000|2022-07-01 01:39:20|551.71|548.91|551.8|549|551.8|549|551.71|548.91|0
1656639570000|2022-07-01 01:39:30|551.89|549.09|551.8|549|551.97|549.17|551.8|549|0
1656639580000|2022-07-01 01:39:40|551.89|549.09|551.62|548.82|551.97|549.17|551.62|548.82|0
1656639590000|2022-07-01 01:39:50|551.45|548.65|551.62|548.82|551.62|548.82|551.45|548.65|0
1656639600000|2022-07-01 01:40:00|551.71|548.91|551.27|548.47|551.71|548.91|551.27|548.47|0
1656639610000|2022-07-01 01:40:10|551.45|548.65|551.8|549|551.89|549.09|551.45|548.65|0
1656639620000|2022-07-01 01:40:20|551.44|548.64|551.44|548.64|551.44|548.64|551.44|548.64|0
1656639630000|2022-07-01 01:40:30|551.62|548.82|551.44|548.64|551.62|548.82|551.44|548.64|0
1656639650000|2022-07-01 01:40:50|551.71|548.91|551.44|548.64|551.71|548.91|551.44|548.64|0
1656639660000|2022-07-01 01:41:00|551.36|548.56|551.27|548.47|551.44|548.64|551.27|548.47|0
1656639670000|2022-07-01 01:41:10|551.18|548.38|551.09|548.29|551.18|548.38|551.09|548.29|0
1656639680000|2022-07-01 01:41:20|550.39|547.59|550.66|547.86|550.66|547.86|550.39|547.59|0
1656639690000|2022-07-01 01:41:30|550.74|547.94|551.01|548.21|551.01|548.21|550.74|547.94|0
1656639700000|2022-07-01 01:41:40|551.09|548.29|550.39|547.59|551.09|548.29|550.39|547.59|0
1656639710000|2022-07-01 01:41:50|550.57|547.77|550.39|547.59|550.57|547.77|550.39|547.59|0
1656639720000|2022-07-01 01:42:00|550.48|547.68|550.57|547.77|550.57|547.77|550.39|547.59|0
1656639730000|2022-07-01 01:42:10|550.39|547.59|550.57|547.77|550.57|547.77|550.39|547.59|0
1656639740000|2022-07-01 01:42:20|550.74|547.94|550.92|548.12|550.92|548.12|550.74|547.94|0
1656639750000|2022-07-01 01:42:30|550.83|548.03|550.66|547.86|550.83|548.03|550.48|547.68|0
1656639760000|2022-07-01 01:42:40|550.92|548.12|550.74|547.94|550.92|548.12|550.57|547.77|0
1656639770000|2022-07-01 01:42:50|550.66|547.86|550.83|548.03|551.09|548.29|550.66|547.86|0
1656639780000|2022-07-01 01:43:00|551.01|548.21|551.54|548.74|551.54|548.74|551.01|548.21|0
1656639790000|2022-07-01 01:43:10|551.62|548.82|551.54|548.74|551.8|549|551.54|548.74|0
1656639800000|2022-07-01 01:43:20|551.27|548.47|551.71|548.91|551.71|548.91|551.27|548.47|0
1656639810000|2022-07-01 01:43:30|551.62|548.82|551.44|548.64|551.62|548.82|551.44|548.64|0
1656639820000|2022-07-01 01:43:40|551.54|548.74|551.62|548.82|551.8|549|551.54|548.74|0
1656639830000|2022-07-01 01:43:50|551.8|549|552.15|549.35|552.15|549.35|551.8|549|0
1656639840000|2022-07-01 01:44:00|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1656639850000|2022-07-01 01:44:10|551.8|549|551.8|549|551.8|549|551.8|549|0
1656639860000|2022-07-01 01:44:20|551.89|549.09|551.62|548.82|551.89|549.09|551.62|548.82|0
1656639870000|2022-07-01 01:44:30|551.8|549|551.62|548.82|551.8|549|551.62|548.82|0
1656639880000|2022-07-01 01:44:40|551.89|549.09|551.97|549.17|551.97|549.17|551.89|549.09|0
1656639890000|2022-07-01 01:44:50|552.15|549.35|552.24|549.44|552.24|549.44|551.97|549.17|0
1656639900000|2022-07-01 01:45:00|551.8|549|551.44|548.64|551.8|549|551.44|548.64|0
1656639910000|2022-07-01 01:45:10|551.27|548.47|551.27|548.47|551.53|548.73|551.27|548.47|0
1656639920000|2022-07-01 01:45:20|551.09|548.29|551.27|548.47|551.27|548.47|551.09|548.29|0
1656639930000|2022-07-01 01:45:30|551.36|548.56|550.92|548.12|551.36|548.56|550.92|548.12|0
1656639940000|2022-07-01 01:45:40|550.74|547.94|550.83|548.03|551.09|548.29|550.74|547.94|0
1656639950000|2022-07-01 01:45:50|550.74|547.94|550.83|548.03|550.92|548.12|550.74|547.94|0
1656639960000|2022-07-01 01:46:00|550.56|547.76|550.66|547.86|550.66|547.86|550.56|547.76|0
1656639970000|2022-07-01 01:46:10|550.56|547.76|550.74|547.94|550.74|547.94|550.56|547.76|0
1656639980000|2022-07-01 01:46:20|550.56|547.76|550.48|547.68|550.56|547.76|550.39|547.59|0
1656639990000|2022-07-01 01:46:30|550.39|547.59|551.27|548.47|551.27|548.47|550.39|547.59|0
1656640000000|2022-07-01 01:46:40|551.09|548.29|551.09|548.29|551.09|548.29|550.92|548.12|0
1656640010000|2022-07-01 01:46:50|551.01|548.21|550.92|548.12|551.01|548.21|550.92|548.12|0
1656640020000|2022-07-01 01:47:00|550.83|548.03|551.18|548.38|551.18|548.38|550.83|548.03|0
1656640030000|2022-07-01 01:47:10|551.27|548.47|551.44|548.64|551.44|548.64|551.18|548.38|0
1656640040000|2022-07-01 01:47:20|551.62|548.82|551.71|548.91|551.71|548.91|551.62|548.82|0
1656640050000|2022-07-01 01:47:30|551.89|549.09|551.97|549.17|552.06|549.26|551.89|549.09|0
1656640060000|2022-07-01 01:47:40|551.79|548.99|551.89|549.09|551.89|549.09|551.79|548.99|0
1656640070000|2022-07-01 01:47:50|551.44|548.64|551.44|548.64|551.62|548.82|551.44|548.64|0
1656640080000|2022-07-01 01:48:00|551.36|548.56|551.62|548.82|551.71|548.91|551.36|548.56|0
1656640090000|2022-07-01 01:48:10|551.89|549.09|551.79|548.99|551.97|549.17|551.79|548.99|0
1656640100000|2022-07-01 01:48:20|551.89|549.09|551.44|548.64|551.89|549.09|551.44|548.64|0
1656640110000|2022-07-01 01:48:30|551.53|548.73|551.27|548.47|551.53|548.73|551.27|548.47|0
1656640120000|2022-07-01 01:48:40|550.92|548.12|550.74|547.94|550.92|548.12|550.74|547.94|0
1656640130000|2022-07-01 01:48:50|550.92|548.12|551.01|548.21|551.01|548.21|550.92|548.12|0
1656640140000|2022-07-01 01:49:00|551.09|548.29|550.92|548.12|551.18|548.38|550.92|548.12|0
1656640150000|2022-07-01 01:49:10|550.65|547.85|551.01|548.21|551.01|548.21|550.65|547.85|0
1656640160000|2022-07-01 01:49:20|551.09|548.29|551.01|548.21|551.09|548.29|551.01|548.21|0
1656640170000|2022-07-01 01:49:30|551.09|548.29|551.44|548.64|551.44|548.64|551.09|548.29|0
1656640180000|2022-07-01 01:49:40|551.27|548.47|551.44|548.64|551.44|548.64|551.27|548.47|0
1656640190000|2022-07-01 01:49:50|551.53|548.73|551.62|548.82|551.62|548.82|551.36|548.56|0
1656640200000|2022-07-01 01:50:00|551.79|548.99|551.44|548.64|551.79|548.99|551.44|548.64|0
1656640210000|2022-07-01 01:50:10|551.36|548.56|551.27|548.47|551.44|548.64|551.09|548.29|0
1656640220000|2022-07-01 01:50:20|551.36|548.56|551.27|548.47|551.36|548.56|551.09|548.29|0
1656640230000|2022-07-01 01:50:30|551.36|548.56|551.18|548.38|551.36|548.56|551.18|548.38|0
1656640240000|2022-07-01 01:50:40|551.27|548.47|551.18|548.38|551.27|548.47|551.18|548.38|0
1656640250000|2022-07-01 01:50:50|551.44|548.64|551.36|548.56|551.44|548.64|551.36|548.56|0
1656640260000|2022-07-01 01:51:00|551.27|548.47|550.83|548.03|551.27|548.47|550.83|548.03|0
1656640270000|2022-07-01 01:51:10|550.91|548.11|550.56|547.76|550.91|548.11|550.56|547.76|0
1656640280000|2022-07-01 01:51:20|550.48|547.68|550.74|547.94|550.74|547.94|550.48|547.68|0
1656640290000|2022-07-01 01:51:30|550.83|548.03|550.65|547.85|550.83|548.03|550.65|547.85|0
1656640300000|2022-07-01 01:51:40|550.74|547.94|550.39|547.59|550.74|547.94|550.39|547.59|0
1656640310000|2022-07-01 01:51:50|550.48|547.68|550.39|547.59|550.48|547.68|550.39|547.59|0
1656640320000|2022-07-01 01:52:00|550.48|547.68|550.65|547.85|550.65|547.85|550.39|547.59|0
1656640330000|2022-07-01 01:52:10|550.48|547.68|550.39|547.59|550.65|547.85|550.39|547.59|0
1656640340000|2022-07-01 01:52:20|550.3|547.5|550.39|547.59|550.39|547.59|550.21|547.41|0
1656640350000|2022-07-01 01:52:30|550.21|547.41|549.78|546.98|550.21|547.41|549.78|546.98|0
1656640360000|2022-07-01 01:52:40|549.6|546.8|549.68|546.88|549.68|546.88|549.51|546.71|0
1656640370000|2022-07-01 01:52:50|549.51|546.71|549.33|546.53|549.6|546.8|549.33|546.53|0
1656640380000|2022-07-01 01:53:00|549.16|546.36|549.86|547.06|549.86|547.06|549.16|546.36|0
1656640390000|2022-07-01 01:53:10|549.6|546.8|549.51|546.71|549.6|546.8|549.51|546.71|0
1656640400000|2022-07-01 01:53:20|549.6|546.8|549.51|546.71|549.78|546.98|549.51|546.71|0
1656640410000|2022-07-01 01:53:30|549.6|546.8|549.95|547.15|549.95|547.15|549.6|546.8|0
1656640420000|2022-07-01 01:53:40|550.3|547.5|550.21|547.41|550.39|547.59|550.21|547.41|0
1656640430000|2022-07-01 01:53:50|550.3|547.5|550.48|547.68|550.48|547.68|550.21|547.41|0
1656640440000|2022-07-01 01:54:00|550.56|547.76|550.39|547.59|550.56|547.76|550.3|547.5|0
1656640450000|2022-07-01 01:54:10|550.48|547.68|550.3|547.5|550.48|547.68|550.3|547.5|0
1656640460000|2022-07-01 01:54:20|550.48|547.68|550.3|547.5|550.48|547.68|550.3|547.5|0
1656640470000|2022-07-01 01:54:30|550.39|547.59|550.3|547.5|550.39|547.59|550.3|547.5|0
1656640480000|2022-07-01 01:54:40|550.39|547.59|550.21|547.41|550.39|547.59|550.21|547.41|0
1656640490000|2022-07-01 01:54:50|550.39|547.59|550.3|547.5|550.39|547.59|550.21|547.41|0
1656640510000|2022-07-01 01:55:10|550.39|547.59|550.65|547.85|550.65|547.85|550.39|547.59|0
1656640520000|2022-07-01 01:55:20|550.74|547.94|550.91|548.11|550.91|548.11|550.74|547.94|0
1656640530000|2022-07-01 01:55:30|550.74|547.94|550.39|547.59|550.74|547.94|550.39|547.59|0
1656640540000|2022-07-01 01:55:40|550.56|547.76|550.74|547.94|550.74|547.94|550.48|547.68|0
1656640550000|2022-07-01 01:55:50|550.83|548.03|550.56|547.76|550.83|548.03|550.56|547.76|0
1656640560000|2022-07-01 01:56:00|550.65|547.85|550.65|547.85|550.74|547.94|550.65|547.85|0
1656640570000|2022-07-01 01:56:10|550.74|547.94|550.65|547.85|550.74|547.94|550.65|547.85|0
1656640580000|2022-07-01 01:56:20|550.56|547.76|550.74|547.94|550.74|547.94|550.56|547.76|0
1656640590000|2022-07-01 01:56:30|550.65|547.85|550.65|547.85|550.65|547.85|550.56|547.76|0
1656640600000|2022-07-01 01:56:40|550.83|548.03|551|548.2|551|548.2|550.83|548.03|0
1656640610000|2022-07-01 01:56:50|550.91|548.11|551|548.2|551|548.2|550.91|548.11|0
1656640620000|2022-07-01 01:57:00|551.18|548.38|551.26|548.46|551.26|548.46|551.09|548.29|0
1656640630000|2022-07-01 01:57:10|551.09|548.29|551.09|548.29|551.09|548.29|551|548.2|0
1656640640000|2022-07-01 01:57:20|551.18|548.38|551.09|548.29|551.18|548.38|550.91|548.11|0
1656640650000|2022-07-01 01:57:30|550.83|548.03|550.83|548.03|550.91|548.11|550.83|548.03|0
1656640660000|2022-07-01 01:57:40|550.74|547.94|551.26|548.46|551.26|548.46|550.74|547.94|0
1656640670000|2022-07-01 01:57:50|551.09|548.29|551.09|548.29|551.18|548.38|551.09|548.29|0
1656640680000|2022-07-01 01:58:00|551.18|548.38|551.09|548.29|551.18|548.38|551.09|548.29|0
1656640690000|2022-07-01 01:58:10|551|548.2|551.18|548.38|551.18|548.38|551|548.2|0
1656640700000|2022-07-01 01:58:20|551.26|548.46|551.44|548.64|551.44|548.64|551.26|548.46|0
1656640710000|2022-07-01 01:58:30|551.18|548.38|551.35|548.55|551.35|548.55|551.18|548.38|0
1656640720000|2022-07-01 01:58:40|551.44|548.64|551.26|548.46|551.62|548.82|551.18|548.38|0
1656640730000|2022-07-01 01:58:50|551.18|548.38|550.74|547.94|551.18|548.38|550.74|547.94|0
1656640740000|2022-07-01 01:59:00|550.91|548.11|551|548.2|551|548.2|550.83|548.03|0
1656640750000|2022-07-01 01:59:10|550.91|548.11|550.91|548.11|550.91|548.11|550.91|548.11|0
1656640760000|2022-07-01 01:59:20|551|548.2|550.74|547.94|551|548.2|550.74|547.94|0
1656640770000|2022-07-01 01:59:30|550.3|547.5|550.83|548.03|550.83|548.03|550.3|547.5|0
1656640780000|2022-07-01 01:59:40|550.91|548.11|550.74|547.94|550.91|548.11|550.74|547.94|0
1656640790000|2022-07-01 01:59:50|550.83|548.03|550.74|547.94|550.83|548.03|550.74|547.94|0
1656640800000|2022-07-01 02:00:00|550.91|548.11|551.26|548.46|551.26|548.46|550.91|548.11|0
1656640810000|2022-07-01 02:00:10|551.35|548.55|551.44|548.64|551.44|548.64|551.26|548.46|0
1656640820000|2022-07-01 02:00:20|551.61|548.81|551.61|548.81|551.61|548.81|551.61|548.81|0
1656640830000|2022-07-01 02:00:30|551.53|548.73|551.79|548.99|551.79|548.99|551.53|548.73|0
1656640840000|2022-07-01 02:00:40|551.97|549.17|552.14|549.34|552.14|549.34|551.97|549.17|0
1656640850000|2022-07-01 02:00:50|551.97|549.17|551.97|549.17|551.97|549.17|551.79|548.99|0
1656640860000|2022-07-01 02:01:00|551.44|548.64|551.26|548.46|551.44|548.64|551.26|548.46|0
1656640870000|2022-07-01 02:01:10|551.09|548.29|551|548.2|551.26|548.46|551|548.2|0
1656640880000|2022-07-01 02:01:20|550.91|548.11|551.09|548.29|551.26|548.46|550.91|548.11|0
1656640890000|2022-07-01 02:01:30|551.26|548.46|551.09|548.29|551.26|548.46|551.09|548.29|0
1656640900000|2022-07-01 02:01:40|551|548.2|551.09|548.29|551.09|548.29|551|548.2|0
1656640910000|2022-07-01 02:01:50|550.74|547.94|550.74|547.94|550.74|547.94|550.74|547.94|0
1656640920000|2022-07-01 02:02:00|550.56|547.76|550.38|547.58|550.56|547.76|550.38|547.58|0
1656640930000|2022-07-01 02:02:10|550.48|547.68|550.12|547.32|550.48|547.68|550.12|547.32|0
1656640940000|2022-07-01 02:02:20|550.03|547.23|550.03|547.23|550.12|547.32|550.03|547.23|0
1656640950000|2022-07-01 02:02:30|550.21|547.41|550.12|547.32|550.21|547.41|550.12|547.32|0
1656640960000|2022-07-01 02:02:40|550.03|547.23|550.03|547.23|550.03|547.23|550.03|547.23|0
1656640970000|2022-07-01 02:02:50|549.86|547.06|549.68|546.88|549.86|547.06|549.68|546.88|0
1656640980000|2022-07-01 02:03:00|549.86|547.06|549.33|546.53|549.86|547.06|549.33|546.53|0
1656640990000|2022-07-01 02:03:10|549.51|546.71|548.98|546.18|549.51|546.71|548.98|546.18|0
1656641000000|2022-07-01 02:03:20|549.16|546.36|549.33|546.53|549.33|546.53|549.16|546.36|0
1656641010000|2022-07-01 02:03:30|549.42|546.62|549.33|546.53|549.51|546.71|549.33|546.53|0
1656641020000|2022-07-01 02:03:40|548.98|546.18|548.9|546.1|548.98|546.18|548.9|546.1|0
1656641030000|2022-07-01 02:03:50|548.8|546|548.98|546.18|549.16|546.36|548.8|546|0
1656641040000|2022-07-01 02:04:00|549.15|546.35|548.98|546.18|549.15|546.35|548.98|546.18|0
1656641050000|2022-07-01 02:04:10|549.25|546.45|549.33|546.53|549.33|546.53|549.15|546.35|0
1656641060000|2022-07-01 02:04:20|549.25|546.45|548.8|546|549.25|546.45|548.8|546|0
1656641070000|2022-07-01 02:04:30|548.98|546.18|548.1|545.3|548.98|546.18|548.1|545.3|0
1656641080000|2022-07-01 02:04:40|548.19|545.39|548.45|545.65|548.45|545.65|548.19|545.39|0
1656641090000|2022-07-01 02:04:50|548.37|545.57|548.45|545.65|548.45|545.65|548.19|545.39|0
1656641100000|2022-07-01 02:05:00|548.28|545.48|548.1|545.3|548.28|545.48|548.1|545.3|0
1656641110000|2022-07-01 02:05:10|548.28|545.48|548.28|545.48|548.28|545.48|548.28|545.48|0
1656641120000|2022-07-01 02:05:20|548.19|545.39|547.93|545.13|548.19|545.39|547.93|545.13|0
1656641130000|2022-07-01 02:05:30|548.1|545.3|548.19|545.39|548.19|545.39|548.1|545.3|0
1656641140000|2022-07-01 02:05:40|548.1|545.3|548.02|545.22|548.1|545.3|548.02|545.22|0
1656641150000|2022-07-01 02:05:50|547.93|545.13|548.1|545.3|548.1|545.3|547.93|545.13|0
1656641160000|2022-07-01 02:06:00|547.93|545.13|547.84|545.04|548.02|545.22|547.84|545.04|0
1656641170000|2022-07-01 02:06:10|547.75|544.95|547.58|544.78|547.75|544.95|547.58|544.78|0
1656641180000|2022-07-01 02:06:20|547.75|544.95|547.93|545.13|547.93|545.13|547.75|544.95|0
1656641190000|2022-07-01 02:06:30|548.1|545.3|548.1|545.3|548.28|545.48|548.1|545.3|0
1656641200000|2022-07-01 02:06:40|548.28|545.48|548.19|545.39|548.37|545.57|548.1|545.3|0
1656641210000|2022-07-01 02:06:50|548.1|545.3|547.84|545.04|548.1|545.3|547.67|544.87|0
1656641220000|2022-07-01 02:07:00|547.93|545.13|547.93|545.13|547.93|545.13|547.93|545.13|0
1656641230000|2022-07-01 02:07:10|547.84|545.04|547.75|544.95|547.93|545.13|547.75|544.95|0
1656641240000|2022-07-01 02:07:20|547.93|545.13|547.84|545.04|547.93|545.13|547.84|545.04|0
1656641250000|2022-07-01 02:07:30|547.58|544.78|547.67|544.87|547.75|544.95|547.58|544.78|0
1656641260000|2022-07-01 02:07:40|547.58|544.78|547.49|544.69|547.58|544.78|547.4|544.6|0
1656641270000|2022-07-01 02:07:50|547.4|544.6|547.49|544.69|547.58|544.78|547.4|544.6|0
1656641280000|2022-07-01 02:08:00|547.4|544.6|547.58|544.78|547.67|544.87|547.4|544.6|0
1656641310000|2022-07-01 02:08:30|547.84|545.04|547.75|544.95|547.84|545.04|547.75|544.95|0
1656641320000|2022-07-01 02:08:40|547.84|545.04|548.1|545.3|548.1|545.3|547.84|545.04|0
1656641330000|2022-07-01 02:08:50|548.28|545.48|548.1|545.3|548.28|545.48|548.1|545.3|0
1656641340000|2022-07-01 02:09:00|547.93|545.13|548.28|545.48|548.28|545.48|547.93|545.13|0
1656641350000|2022-07-01 02:09:10|548.1|545.3|548.1|545.3|548.28|545.48|548.1|545.3|0
1656641360000|2022-07-01 02:09:20|548.19|545.39|548.1|545.3|548.19|545.39|548.1|545.3|0
1656641370000|2022-07-01 02:09:30|548.19|545.39|548.02|545.22|548.19|545.39|548.02|545.22|0
1656641380000|2022-07-01 02:09:40|547.93|545.13|548.1|545.3|548.1|545.3|547.93|545.13|0
1656641390000|2022-07-01 02:09:50|548.19|545.39|548.19|545.39|548.19|545.39|548.1|545.3|0
1656641400000|2022-07-01 02:10:00|548.1|545.3|547.58|544.78|548.1|545.3|547.58|544.78|0
1656641410000|2022-07-01 02:10:10|547.49|544.69|547.05|544.25|547.49|544.69|547.05|544.25|0
1656641420000|2022-07-01 02:10:20|547.23|544.43|547.49|544.69|547.49|544.69|547.23|544.43|0
1656641430000|2022-07-01 02:10:30|547.4|544.6|547.4|544.6|547.4|544.6|547.4|544.6|0
1656641440000|2022-07-01 02:10:40|547.58|544.78|547.58|544.78|547.75|544.95|547.58|544.78|0
1656641460000|2022-07-01 02:11:00|547.75|544.95|547.58|544.78|547.75|544.95|547.58|544.78|0
1656641480000|2022-07-01 02:11:20|547.49|544.69|547.67|544.87|547.67|544.87|547.49|544.69|0
1656641490000|2022-07-01 02:11:30|547.58|544.78|547.32|544.52|547.58|544.78|547.23|544.43|0
1656641500000|2022-07-01 02:11:40|547.23|544.43|547.05|544.25|547.23|544.43|547.05|544.25|0
1656641510000|2022-07-01 02:11:50|547.14|544.34|547.32|544.52|547.32|544.52|547.14|544.34|0
1656641520000|2022-07-01 02:12:00|547.14|544.34|547.23|544.43|547.23|544.43|547.05|544.25|0
1656641540000|2022-07-01 02:12:20|546.88|544.08|546.79|543.99|546.97|544.17|546.79|543.99|0
1656641550000|2022-07-01 02:12:30|546.88|544.08|546.7|543.9|546.88|544.08|546.7|543.9|0
1656641560000|2022-07-01 02:12:40|546.88|544.08|546.79|543.99|546.88|544.08|546.79|543.99|0
1656641570000|2022-07-01 02:12:50|546.88|544.08|546.7|543.9|546.88|544.08|546.7|543.9|0
1656641580000|2022-07-01 02:13:00|546.62|543.82|546.53|543.73|546.62|543.82|546.53|543.73|0
1656641590000|2022-07-01 02:13:10|546.44|543.64|546.53|543.73|546.53|543.73|546.44|543.64|0
1656641600000|2022-07-01 02:13:20|546.35|543.55|546.35|543.55|546.35|543.55|546.35|543.55|0
1656641610000|2022-07-01 02:13:30|545.65|542.85|545.83|543.03|546|543.2|545.65|542.85|0
1656641620000|2022-07-01 02:13:40|545.74|542.94|546|543.2|546|543.2|545.74|542.94|0
1656641630000|2022-07-01 02:13:50|545.92|543.12|546|543.2|546|543.2|545.83|543.03|0
1656641640000|2022-07-01 02:14:00|546.09|543.29|546.27|543.47|546.27|543.47|546.09|543.29|0
1656641650000|2022-07-01 02:14:10|546.18|543.38|546.35|543.55|546.35|543.55|546.18|543.38|0
1656641660000|2022-07-01 02:14:20|546.52|543.72|546.7|543.9|546.7|543.9|546.35|543.55|0
1656641670000|2022-07-01 02:14:30|546.87|544.07|547.22|544.42|547.22|544.42|546.87|544.07|0
1656641680000|2022-07-01 02:14:40|547.05|544.25|547.05|544.25|547.05|544.25|547.05|544.25|0
1656641690000|2022-07-01 02:14:50|546.87|544.07|546.79|543.99|546.87|544.07|546.79|543.99|0
1656641700000|2022-07-01 02:15:00|546.7|543.9|546.97|544.17|546.97|544.17|546.7|543.9|0
1656641710000|2022-07-01 02:15:10|546.87|544.07|547.05|544.25|547.05|544.25|546.87|544.07|0
1656641720000|2022-07-01 02:15:20|547.22|544.42|547.4|544.6|547.4|544.6|547.22|544.42|0
1656641730000|2022-07-01 02:15:30|547.22|544.42|547.22|544.42|547.4|544.6|547.22|544.42|0
1656641740000|2022-07-01 02:15:40|547.14|544.34|547.22|544.42|547.22|544.42|547.14|544.34|0
1656641750000|2022-07-01 02:15:50|547.32|544.52|547.57|544.77|547.57|544.77|547.32|544.52|0
1656641760000|2022-07-01 02:16:00|547.67|544.87|547.57|544.77|547.67|544.87|547.57|544.77|0
1656641770000|2022-07-01 02:16:10|547.84|545.04|547.75|544.95|547.84|545.04|547.75|544.95|0
1656641780000|2022-07-01 02:16:20|547.92|545.12|547.84|545.04|547.92|545.12|547.84|545.04|0
1656641790000|2022-07-01 02:16:30|547.92|545.12|547.75|544.95|547.92|545.12|547.75|544.95|0
1656641800000|2022-07-01 02:16:40|547.84|545.04|547.92|545.12|547.92|545.12|547.84|545.04|0
1656641810000|2022-07-01 02:16:50|548.02|545.22|548.19|545.39|548.19|545.39|548.02|545.22|0
1656641820000|2022-07-01 02:17:00|548.37|545.57|548.1|545.3|548.37|545.57|548.1|545.3|0
1656641830000|2022-07-01 02:17:10|548.19|545.39|548.27|545.47|548.27|545.47|548.1|545.3|0
1656641840000|2022-07-01 02:17:20|548.45|545.65|548.62|545.82|548.62|545.82|548.45|545.65|0
1656641850000|2022-07-01 02:17:30|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1656641860000|2022-07-01 02:17:40|548.62|545.82|548.62|545.82|548.62|545.82|548.62|545.82|0
1656641870000|2022-07-01 02:17:50|548.54|545.74|548.54|545.74|548.54|545.74|548.54|545.74|0
1656641880000|2022-07-01 02:18:00|548.45|545.65|548.98|546.18|548.98|546.18|548.45|545.65|0
1656641890000|2022-07-01 02:18:10|549.15|546.35|549.24|546.44|549.24|546.44|549.15|546.35|0
1656641900000|2022-07-01 02:18:20|549.33|546.53|549.33|546.53|549.33|546.53|549.33|546.53|0
1656641910000|2022-07-01 02:18:30|549.15|546.35|549.15|546.35|549.15|546.35|549.15|546.35|0
1656641920000|2022-07-01 02:18:40|549.5|546.7|549.5|546.7|549.59|546.79|549.33|546.53|0
1656641930000|2022-07-01 02:18:50|549.42|546.62|549.42|546.62|549.42|546.62|549.33|546.53|0
1656641940000|2022-07-01 02:19:00|549.33|546.53|548.72|545.92|549.33|546.53|548.72|545.92|0
1656641950000|2022-07-01 02:19:10|548.97|546.17|548.97|546.17|548.97|546.17|548.97|546.17|0
1656641960000|2022-07-01 02:19:20|548.62|545.82|548.62|545.82|548.72|545.92|548.62|545.82|0
1656641970000|2022-07-01 02:19:30|548.72|545.92|548.8|546|548.8|546|548.72|545.92|0
1656641980000|2022-07-01 02:19:40|548.62|545.82|548.8|546|548.8|546|548.62|545.82|0
1656641990000|2022-07-01 02:19:50|548.89|546.09|548.89|546.09|548.89|546.09|548.89|546.09|0
1656642000000|2022-07-01 02:20:00|548.8|546|549.24|546.44|549.24|546.44|548.8|546|0
1656642010000|2022-07-01 02:20:10|549.33|546.53|549.42|546.62|549.42|546.62|549.24|546.44|0
1656642020000|2022-07-01 02:20:20|549.15|546.35|549.33|546.53|549.33|546.53|549.15|546.35|0
1656642030000|2022-07-01 02:20:30|549.5|546.7|549.33|546.53|549.5|546.7|549.33|546.53|0
1656642040000|2022-07-01 02:20:40|549.68|546.88|550.03|547.23|550.03|547.23|549.68|546.88|0
1656642050000|2022-07-01 02:20:50|549.85|547.05|550.03|547.23|550.03|547.23|549.85|547.05|0
1656642060000|2022-07-01 02:21:00|550.2|547.4|550.2|547.4|550.2|547.4|550.2|547.4|0
1656642070000|2022-07-01 02:21:10|550.12|547.32|550.03|547.23|550.2|547.4|550.03|547.23|0
1656642080000|2022-07-01 02:21:20|549.94|547.14|550.12|547.32|550.12|547.32|549.85|547.05|0
1656642090000|2022-07-01 02:21:30|550.2|547.4|549.85|547.05|550.2|547.4|549.85|547.05|0
1656642100000|2022-07-01 02:21:40|549.94|547.14|549.77|546.97|549.94|547.14|549.77|546.97|0
1656642110000|2022-07-01 02:21:50|549.68|546.88|549.94|547.14|549.94|547.14|549.68|546.88|0
1656642120000|2022-07-01 02:22:00|549.85|547.05|549.77|546.97|549.85|547.05|549.68|546.88|0
1656642130000|2022-07-01 02:22:10|550.03|547.23|550.03|547.23|550.2|547.4|550.03|547.23|0
1656642140000|2022-07-01 02:22:20|550.2|547.4|550.38|547.58|550.38|547.58|550.2|547.4|0
1656642150000|2022-07-01 02:22:30|550.29|547.49|550.55|547.75|550.55|547.75|550.29|547.49|0
1656642160000|2022-07-01 02:22:40|550.73|547.93|550.55|547.75|550.82|548.02|550.55|547.75|0
1656642180000|2022-07-01 02:23:00|550.73|547.93|550.73|547.93|550.73|547.93|550.73|547.93|0
1656642190000|2022-07-01 02:23:10|550.82|548.02|550.9|548.1|550.9|548.1|550.82|548.02|0
1656642200000|2022-07-01 02:23:20|550.82|548.02|550.38|547.58|550.9|548.1|550.38|547.58|0
1656642210000|2022-07-01 02:23:30|550.55|547.75|550.47|547.67|550.55|547.75|550.47|547.67|0
1656642220000|2022-07-01 02:23:40|550.38|547.58|550.64|547.84|550.64|547.84|550.38|547.58|0
1656642230000|2022-07-01 02:23:50|550.73|547.93|550.9|548.1|550.9|548.1|550.73|547.93|0
1656642240000|2022-07-01 02:24:00|551|548.2|551.35|548.55|551.43|548.63|551|548.2|0
1656642250000|2022-07-01 02:24:10|551.26|548.46|551.17|548.37|551.35|548.55|551.17|548.37|0
1656642260000|2022-07-01 02:24:20|551.26|548.46|551.52|548.72|551.52|548.72|551.26|548.46|0
1656642270000|2022-07-01 02:24:30|551.61|548.81|551.96|549.16|551.96|549.16|551.61|548.81|0
1656642280000|2022-07-01 02:24:40|551.87|549.07|551.78|548.98|552.05|549.25|551.78|548.98|0
1656642290000|2022-07-01 02:24:50|551.96|549.16|551.96|549.16|551.96|549.16|551.96|549.16|0
1656642300000|2022-07-01 02:25:00|551.87|549.07|551.96|549.16|552.05|549.25|551.87|549.07|0
1656642320000|2022-07-01 02:25:20|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1656642330000|2022-07-01 02:25:30|552.23|549.43|552.31|549.51|552.31|549.51|552.23|549.43|0
1656642340000|2022-07-01 02:25:40|552.23|549.43|552.31|549.51|552.31|549.51|552.13|549.33|0
1656642350000|2022-07-01 02:25:50|552.84|550.04|553.01|550.21|553.01|550.21|552.84|550.04|0
1656642360000|2022-07-01 02:26:00|553.11|550.31|553.19|550.39|553.19|550.39|552.93|550.13|0
1656642370000|2022-07-01 02:26:10|553.28|550.48|553.37|550.57|553.37|550.57|553.19|550.39|0
1656642380000|2022-07-01 02:26:20|553.46|550.66|553.54|550.74|553.54|550.74|553.46|550.66|0
1656642390000|2022-07-01 02:26:30|553.37|550.57|553.01|550.21|553.37|550.57|552.66|549.86|0
1656642400000|2022-07-01 02:26:40|553.19|550.39|552.84|550.04|553.19|550.39|552.84|550.04|0
1656642410000|2022-07-01 02:26:50|552.49|549.69|552.31|549.51|552.49|549.69|552.31|549.51|0
1656642420000|2022-07-01 02:27:00|553.19|550.39|553.28|550.48|553.37|550.57|553.11|550.31|0
1656642430000|2022-07-01 02:27:10|553.11|550.31|552.66|549.86|553.11|550.31|552.66|549.86|0
1656642440000|2022-07-01 02:27:20|552.49|549.69|552.49|549.69|552.49|549.69|552.49|549.69|0
1656642450000|2022-07-01 02:27:30|552.66|549.86|552.66|549.86|552.66|549.86|552.49|549.69|0
1656642460000|2022-07-01 02:27:40|552.49|549.69|552.84|550.04|552.84|550.04|552.49|549.69|0
1656642470000|2022-07-01 02:27:50|552.66|549.86|552.84|550.04|552.84|550.04|552.66|549.86|0
1656642480000|2022-07-01 02:28:00|552.75|549.95|552.84|550.04|553.01|550.21|552.75|549.95|0
1656642490000|2022-07-01 02:28:10|553.01|550.21|552.84|550.04|553.01|550.21|552.84|550.04|0
1656642500000|2022-07-01 02:28:20|552.75|549.95|552.93|550.13|552.93|550.13|552.75|549.95|0
1656642510000|2022-07-01 02:28:30|552.75|549.95|552.66|549.86|552.75|549.95|552.66|549.86|0
1656642520000|2022-07-01 02:28:40|552.49|549.69|552.75|549.95|552.75|549.95|552.49|549.69|0
1656642530000|2022-07-01 02:28:50|552.66|549.86|552.75|549.95|552.75|549.95|552.66|549.86|0
1656642540000|2022-07-01 02:29:00|552.93|550.13|553.19|550.39|553.19|550.39|552.84|550.04|0
1656642550000|2022-07-01 02:29:10|553.11|550.31|552.75|549.95|553.11|550.31|552.75|549.95|0
1656642560000|2022-07-01 02:29:20|552.84|550.04|552.49|549.69|552.84|550.04|552.49|549.69|0
1656642570000|2022-07-01 02:29:30|552.58|549.78|552.66|549.86|552.66|549.86|552.49|549.69|0
1656642580000|2022-07-01 02:29:40|552.49|549.69|552.49|549.69|552.66|549.86|552.49|549.69|0
1656642600000|2022-07-01 02:30:00|552.31|549.51|551.96|549.16|552.31|549.51|551.96|549.16|0
1656642610000|2022-07-01 02:30:10|551.87|549.07|552.31|549.51|552.31|549.51|551.78|548.98|0
1656642620000|2022-07-01 02:30:20|552.4|549.6|552.31|549.51|552.4|549.6|552.31|549.51|0
1656642630000|2022-07-01 02:30:30|552.48|549.68|552.4|549.6|552.58|549.78|552.4|549.6|0
1656642640000|2022-07-01 02:30:40|552.48|549.68|552.66|549.86|552.66|549.86|552.31|549.51|0
1656642650000|2022-07-01 02:30:50|552.58|549.78|552.66|549.86|552.66|549.86|552.58|549.78|0
1656642660000|2022-07-01 02:31:00|552.58|549.78|553.46|550.66|553.46|550.66|552.58|549.78|0
1656642670000|2022-07-01 02:31:10|553.37|550.57|553.54|550.74|553.89|551.09|553.37|550.57|0
1656642680000|2022-07-01 02:31:20|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1656642690000|2022-07-01 02:31:30|553.54|550.74|554.42|551.62|554.42|551.62|553.54|550.74|0
1656642700000|2022-07-01 02:31:40|554.95|552.15|556.72|553.92|556.72|553.92|554.95|552.15|0
1656642710000|2022-07-01 02:31:50|557.25|554.45|556.36|553.56|557.25|554.45|556.36|553.56|0
1656642720000|2022-07-01 02:32:00|557.25|554.45|557.43|554.63|557.43|554.63|557.07|554.27|0
1656642730000|2022-07-01 02:32:10|557.25|554.45|557.25|554.45|557.25|554.45|557.16|554.36|0
1656642740000|2022-07-01 02:32:20|557.16|554.36|557.16|554.36|557.25|554.45|557.16|554.36|0
1656642750000|2022-07-01 02:32:30|557.78|554.98|557.6|554.8|557.87|555.07|557.6|554.8|0
1656642760000|2022-07-01 02:32:40|557.52|554.72|557.6|554.8|557.78|554.98|557.52|554.72|0
1656642770000|2022-07-01 02:32:50|557.78|554.98|558.13|555.33|558.31|555.51|557.78|554.98|0
1656642780000|2022-07-01 02:33:00|557.96|555.16|557.25|554.45|557.96|555.16|557.25|554.45|0
1656642790000|2022-07-01 02:33:10|557.52|554.72|557.69|554.89|557.78|554.98|557.52|554.72|0
1656642800000|2022-07-01 02:33:20|557.78|554.98|557.16|554.36|557.78|554.98|557.16|554.36|0
1656642810000|2022-07-01 02:33:30|557.34|554.54|556.81|554.01|557.42|554.62|556.81|554.01|0
1656642820000|2022-07-01 02:33:40|556.89|554.09|556.99|554.19|557.07|554.27|556.89|554.09|0
1656642830000|2022-07-01 02:33:50|556.36|553.56|556.63|553.83|556.63|553.83|556.36|553.56|0
1656642840000|2022-07-01 02:34:00|556.46|553.66|556.54|553.74|556.54|553.74|556.28|553.48|0
1656642850000|2022-07-01 02:34:10|556.36|553.56|556.99|554.19|556.99|554.19|556.36|553.56|0
1656642860000|2022-07-01 02:34:20|556.89|554.09|557.25|554.45|557.25|554.45|556.89|554.09|0
1656642870000|2022-07-01 02:34:30|557.16|554.36|557.6|554.8|557.6|554.8|557.16|554.36|0
1656642880000|2022-07-01 02:34:40|557.96|555.16|557.42|554.62|557.96|555.16|557.42|554.62|0
1656642890000|2022-07-01 02:34:50|557.25|554.45|557.07|554.27|557.52|554.72|557.07|554.27|0
1656642900000|2022-07-01 02:35:00|557.16|554.36|556.72|553.92|557.16|554.36|556.63|553.83|0
1656642910000|2022-07-01 02:35:10|556.89|554.09|557.16|554.36|557.16|554.36|556.89|554.09|0
1656642920000|2022-07-01 02:35:20|557.07|554.27|556.72|553.92|557.07|554.27|556.72|553.92|0
1656642930000|2022-07-01 02:35:30|556.81|554.01|557.07|554.27|557.07|554.27|556.81|554.01|0
1656642940000|2022-07-01 02:35:40|556.89|554.09|556.54|553.74|556.89|554.09|556.54|553.74|0
1656642950000|2022-07-01 02:35:50|556.36|553.56|556.54|553.74|556.54|553.74|556.36|553.56|0
1656642960000|2022-07-01 02:36:00|556.36|553.56|556.54|553.74|556.72|553.92|556.36|553.56|0
1656642970000|2022-07-01 02:36:10|556.36|553.56|556.36|553.56|556.54|553.74|556.36|553.56|0
1656642980000|2022-07-01 02:36:20|556.19|553.39|556.01|553.21|556.36|553.56|556.01|553.21|0
1656642990000|2022-07-01 02:36:30|556.36|553.56|556.54|553.74|556.54|553.74|556.36|553.56|0
1656643000000|2022-07-01 02:36:40|556.89|554.09|556.89|554.09|557.07|554.27|556.89|554.09|0
1656643010000|2022-07-01 02:36:50|557.07|554.27|557.07|554.27|557.25|554.45|557.07|554.27|0
1656643020000|2022-07-01 02:37:00|556.81|554.01|556.89|554.09|556.99|554.19|556.81|554.01|0
1656643030000|2022-07-01 02:37:10|556.72|553.92|557.25|554.45|557.25|554.45|556.72|553.92|0
1656643040000|2022-07-01 02:37:20|557.16|554.36|557.25|554.45|557.25|554.45|557.07|554.27|0
1656643050000|2022-07-01 02:37:30|557.07|554.27|557.16|554.36|557.16|554.36|557.07|554.27|0
1656643060000|2022-07-01 02:37:40|557.07|554.27|557.25|554.45|557.25|554.45|556.89|554.09|0
1656643070000|2022-07-01 02:37:50|557.6|554.8|557.78|554.98|557.95|555.15|557.6|554.8|0
1656643080000|2022-07-01 02:38:00|557.69|554.89|557.25|554.45|557.78|554.98|557.07|554.27|0
1656643090000|2022-07-01 02:38:10|557.42|554.62|557.25|554.45|557.42|554.62|557.16|554.36|0
1656643100000|2022-07-01 02:38:20|557.34|554.54|557.25|554.45|557.42|554.62|557.25|554.45|0
1656643110000|2022-07-01 02:38:30|557.07|554.27|557.6|554.8|557.6|554.8|557.07|554.27|0
1656643120000|2022-07-01 02:38:40|557.42|554.62|557.42|554.62|557.52|554.72|557.42|554.62|0
1656643130000|2022-07-01 02:38:50|557.25|554.45|557.25|554.45|557.25|554.45|557.25|554.45|0
1656643140000|2022-07-01 02:39:00|557.34|554.54|557.42|554.62|557.42|554.62|557.34|554.54|0
1656643150000|2022-07-01 02:39:10|557.52|554.72|557.42|554.62|557.6|554.8|557.42|554.62|0
1656643160000|2022-07-01 02:39:20|557.6|554.8|557.69|554.89|557.95|555.15|557.6|554.8|0
1656643170000|2022-07-01 02:39:30|557.87|555.07|557.95|555.15|557.95|555.15|557.87|555.07|0
1656643180000|2022-07-01 02:39:40|558.13|555.33|557.78|554.98|558.13|555.33|557.78|554.98|0
1656643190000|2022-07-01 02:39:50|557.95|555.15|557.87|555.07|557.95|555.15|557.87|555.07|0
1656643200000|2022-07-01 02:40:00|557.95|555.15|558.05|555.25|558.05|555.25|557.95|555.15|0
1656643210000|2022-07-01 02:40:10|558.13|555.33|557.42|554.62|558.13|555.33|557.25|554.45|0
1656643220000|2022-07-01 02:40:20|557.51|554.71|557.42|554.62|557.51|554.71|557.25|554.45|0
1656643230000|2022-07-01 02:40:30|557.25|554.45|557.69|554.89|557.69|554.89|557.25|554.45|0
1656643240000|2022-07-01 02:40:40|557.6|554.8|557.78|554.98|557.78|554.98|557.6|554.8|0
1656643250000|2022-07-01 02:40:50|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1656643260000|2022-07-01 02:41:00|558.05|555.25|557.87|555.07|558.05|555.25|557.87|555.07|0
1656643270000|2022-07-01 02:41:10|557.69|554.89|557.51|554.71|557.78|554.98|557.51|554.71|0
1656643280000|2022-07-01 02:41:20|557.42|554.62|557.6|554.8|557.69|554.89|557.42|554.62|0
1656643290000|2022-07-01 02:41:30|557.42|554.62|557.42|554.62|557.51|554.71|557.34|554.54|0
1656643300000|2022-07-01 02:41:40|557.34|554.54|557.25|554.45|557.34|554.54|557.25|554.45|0
1656643310000|2022-07-01 02:41:50|557.34|554.54|557.07|554.27|557.34|554.54|557.07|554.27|0
1656643320000|2022-07-01 02:42:00|556.89|554.09|556.89|554.09|557.16|554.36|556.89|554.09|0
1656643330000|2022-07-01 02:42:10|556.36|553.56|556.54|553.74|556.54|553.74|556.36|553.56|0
1656643340000|2022-07-01 02:42:20|556.45|553.65|556.71|553.91|556.71|553.91|556.45|553.65|0
1656643350000|2022-07-01 02:42:30|556.54|553.74|556.71|553.91|556.71|553.91|556.54|553.74|0
1656643360000|2022-07-01 02:42:40|556.89|554.09|556.71|553.91|556.89|554.09|556.71|553.91|0
1656643370000|2022-07-01 02:42:50|556.89|554.09|557.69|554.89|557.69|554.89|556.89|554.09|0
1656643380000|2022-07-01 02:43:00|557.6|554.8|557.6|554.8|557.78|554.98|557.51|554.71|0
1656643390000|2022-07-01 02:43:10|557.78|554.98|557.95|555.15|557.95|555.15|557.78|554.98|0
1656643400000|2022-07-01 02:43:20|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1656643410000|2022-07-01 02:43:30|558.31|555.51|559.55|556.75|559.55|556.75|558.31|555.51|0
1656643420000|2022-07-01 02:43:40|559.28|556.48|559.55|556.75|559.55|556.75|559.28|556.48|0
1656643430000|2022-07-01 02:43:50|559.19|556.39|559.19|556.39|559.37|556.57|559.19|556.39|0
1656643440000|2022-07-01 02:44:00|558.84|556.04|558.66|555.86|558.84|556.04|558.48|555.68|0
1656643450000|2022-07-01 02:44:10|558.48|555.68|558.31|555.51|558.48|555.68|558.31|555.51|0
1656643460000|2022-07-01 02:44:20|558.13|555.33|558.13|555.33|558.13|555.33|558.13|555.33|0
1656643470000|2022-07-01 02:44:30|557.95|555.15|558.31|555.51|558.31|555.51|557.95|555.15|0
1656643480000|2022-07-01 02:44:40|558.4|555.6|558.66|555.86|558.66|555.86|558.4|555.6|0
1656643490000|2022-07-01 02:44:50|558.48|555.68|558.48|555.68|558.58|555.78|558.48|555.68|0
1656643500000|2022-07-01 02:45:00|558.75|555.95|559.01|556.21|559.01|556.21|558.75|555.95|0
1656643510000|2022-07-01 02:45:10|559.19|556.39|559.01|556.21|559.19|556.39|559.01|556.21|0
1656643520000|2022-07-01 02:45:20|558.75|555.95|558.31|555.51|558.75|555.95|558.31|555.51|0
1656643530000|2022-07-01 02:45:30|558.48|555.68|558.84|556.04|558.84|556.04|558.48|555.68|0
1656643560000|2022-07-01 02:46:00|559.01|556.21|558.84|556.04|559.01|556.21|558.84|556.04|0
1656643570000|2022-07-01 02:46:10|558.48|555.68|557.77|554.97|558.48|555.68|557.77|554.97|0
1656643580000|2022-07-01 02:46:20|557.95|555.15|557.77|554.97|558.04|555.24|557.77|554.97|0
1656643590000|2022-07-01 02:46:30|557.95|555.15|557.77|554.97|558.13|555.33|557.77|554.97|0
1656643600000|2022-07-01 02:46:40|557.87|555.07|557.42|554.62|557.87|555.07|557.42|554.62|0
1656643610000|2022-07-01 02:46:50|557.24|554.44|557.16|554.36|557.42|554.62|557.16|554.36|0
1656643620000|2022-07-01 02:47:00|556.98|554.18|556.89|554.09|557.16|554.36|556.89|554.09|0
1656643630000|2022-07-01 02:47:10|557.07|554.27|557.24|554.44|557.24|554.44|557.07|554.27|0
1656643640000|2022-07-01 02:47:20|557.34|554.54|557.24|554.44|557.42|554.62|557.24|554.44|0
1656643650000|2022-07-01 02:47:30|557.34|554.54|557.6|554.8|557.6|554.8|557.34|554.54|0
1656643660000|2022-07-01 02:47:40|557.42|554.62|557.77|554.97|557.77|554.97|557.42|554.62|0
1656643670000|2022-07-01 02:47:50|557.6|554.8|557.69|554.89|557.77|554.97|557.6|554.8|0
1656643680000|2022-07-01 02:48:00|557.77|554.97|557.77|554.97|557.87|555.07|557.77|554.97|0
1656643690000|2022-07-01 02:48:10|557.42|554.62|557.42|554.62|557.6|554.8|557.42|554.62|0
1656643700000|2022-07-01 02:48:20|557.77|554.97|557.95|555.15|557.95|555.15|557.6|554.8|0
1656643710000|2022-07-01 02:48:30|558.13|555.33|557.95|555.15|558.13|555.33|557.95|555.15|0
1656643720000|2022-07-01 02:48:40|558.04|555.24|558.31|555.51|558.31|555.51|558.04|555.24|0
1656643730000|2022-07-01 02:48:50|558.13|555.33|558.31|555.51|558.31|555.51|558.04|555.24|0
1656643740000|2022-07-01 02:49:00|558.13|555.33|558.57|555.77|558.57|555.77|558.13|555.33|0
1656643750000|2022-07-01 02:49:10|558.48|555.68|558.57|555.77|558.57|555.77|558.48|555.68|0
1656643760000|2022-07-01 02:49:20|558.48|555.68|558.48|555.68|558.66|555.86|558.48|555.68|0
1656643770000|2022-07-01 02:49:30|558.66|555.86|558.84|556.04|559.01|556.21|558.66|555.86|0
1656643780000|2022-07-01 02:49:40|559.01|556.21|559.37|556.57|559.37|556.57|559.01|556.21|0
1656643790000|2022-07-01 02:49:50|559.72|556.92|559.37|556.57|559.72|556.92|559.37|556.57|0
1656643800000|2022-07-01 02:50:00|559.55|556.75|559.46|556.66|559.55|556.75|559.46|556.66|0
1656643810000|2022-07-01 02:50:10|559.37|556.57|559.64|556.84|559.64|556.84|559.28|556.48|0
1656643820000|2022-07-01 02:50:20|559.72|556.92|559.46|556.66|559.72|556.92|559.46|556.66|0
1656643830000|2022-07-01 02:50:30|559.54|556.74|559.81|557.01|559.81|557.01|559.37|556.57|0
1656643840000|2022-07-01 02:50:40|559.9|557.1|560.17|557.37|560.25|557.45|559.9|557.1|0
1656643850000|2022-07-01 02:50:50|560.61|557.81|560.79|557.99|560.79|557.99|560.52|557.72|0
1656643860000|2022-07-01 02:51:00|560.88|558.08|560.25|557.45|560.88|558.08|560.25|557.45|0
1656643870000|2022-07-01 02:51:10|560.17|557.37|559.81|557.01|560.17|557.37|559.81|557.01|0
1656643880000|2022-07-01 02:51:20|559.9|557.1|560.25|557.45|560.25|557.45|559.72|556.92|0
1656643890000|2022-07-01 02:51:30|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1656643900000|2022-07-01 02:51:40|560.17|557.37|560.61|557.81|560.61|557.81|560.08|557.28|0
1656643910000|2022-07-01 02:51:50|560.7|557.9|560.61|557.81|560.79|557.99|560.61|557.81|0
1656643920000|2022-07-01 02:52:00|560.43|557.63|560.43|557.63|560.61|557.81|560.43|557.63|0
1656643930000|2022-07-01 02:52:10|560.25|557.45|560.79|557.99|560.79|557.99|560.25|557.45|0
1656643940000|2022-07-01 02:52:20|560.96|558.16|560.96|558.16|561.14|558.34|560.96|558.16|0
1656643950000|2022-07-01 02:52:30|560.61|557.81|561.06|558.26|561.06|558.26|560.61|557.81|0
1656643960000|2022-07-01 02:52:40|560.96|558.16|561.14|558.34|561.14|558.34|560.96|558.16|0
1656643970000|2022-07-01 02:52:50|561.32|558.52|560.96|558.16|561.32|558.52|560.79|557.99|0
1656643980000|2022-07-01 02:53:00|561.06|558.26|561.32|558.52|561.32|558.52|561.06|558.26|0
1656643990000|2022-07-01 02:53:10|561.23|558.43|561.32|558.52|561.32|558.52|561.23|558.43|0
1656644010000|2022-07-01 02:53:30|561.41|558.61|561.85|559.05|561.85|559.05|561.41|558.61|0
1656644020000|2022-07-01 02:53:40|561.5|558.7|561.67|558.87|561.67|558.87|561.5|558.7|0
1656644030000|2022-07-01 02:53:50|561.59|558.79|561.5|558.7|561.59|558.79|561.5|558.7|0
1656644040000|2022-07-01 02:54:00|561.32|558.52|561.14|558.34|561.32|558.52|561.14|558.34|0
1656644050000|2022-07-01 02:54:10|561.06|558.26|560.96|558.16|561.06|558.26|560.96|558.16|0
1656644060000|2022-07-01 02:54:20|560.79|557.99|560.61|557.81|560.79|557.99|560.61|557.81|0
1656644070000|2022-07-01 02:54:30|560.43|557.63|560.61|557.81|560.61|557.81|560.43|557.63|0
1656644100000|2022-07-01 02:55:00|560.79|557.99|560.79|557.99|560.79|557.99|560.7|557.9|0
1656644110000|2022-07-01 02:55:10|560.7|557.9|560.79|557.99|560.79|557.99|560.7|557.9|0
1656644120000|2022-07-01 02:55:20|560.96|558.16|560.96|558.16|560.96|558.16|560.96|558.16|0
1656644130000|2022-07-01 02:55:30|560.88|558.08|561.23|558.43|561.23|558.43|560.88|558.08|0
1656644140000|2022-07-01 02:55:40|561.5|558.7|561.85|559.05|561.85|559.05|561.5|558.7|0
1656644150000|2022-07-01 02:55:50|561.67|558.87|561.85|559.05|562.03|559.23|561.67|558.87|0
1656644160000|2022-07-01 02:56:00|561.32|558.52|561.32|558.52|561.41|558.61|561.32|558.52|0
1656644170000|2022-07-01 02:56:10|561.5|558.7|561.5|558.7|561.67|558.87|561.5|558.7|0
1656644180000|2022-07-01 02:56:20|561.41|558.61|561.41|558.61|561.41|558.61|561.41|558.61|0
1656644190000|2022-07-01 02:56:30|561.32|558.52|562.03|559.23|562.03|559.23|561.32|558.52|0
1656644200000|2022-07-01 02:56:40|561.85|559.05|562.03|559.23|562.03|559.23|561.85|559.05|0
1656644210000|2022-07-01 02:56:50|561.85|559.05|562.03|559.23|562.03|559.23|561.85|559.05|0
1656644220000|2022-07-01 02:57:00|561.94|559.14|561.32|558.52|561.94|559.14|561.32|558.52|0
1656644230000|2022-07-01 02:57:10|561.14|558.34|560.96|558.16|561.14|558.34|560.96|558.16|0
1656644240000|2022-07-01 02:57:20|561.14|558.34|560.96|558.16|561.14|558.34|560.88|558.08|0
1656644250000|2022-07-01 02:57:30|560.52|557.72|560.43|557.63|560.52|557.72|560.43|557.63|0
1656644260000|2022-07-01 02:57:40|560.25|557.45|560.07|557.27|560.25|557.45|560.07|557.27|0
1656644270000|2022-07-01 02:57:50|560.34|557.54|560.61|557.81|560.61|557.81|560.34|557.54|0
1656644280000|2022-07-01 02:58:00|560.43|557.63|560.61|557.81|560.78|557.98|560.43|557.63|0
1656644290000|2022-07-01 02:58:10|560.52|557.72|560.7|557.9|560.7|557.9|560.52|557.72|0
1656644300000|2022-07-01 02:58:20|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1656644310000|2022-07-01 02:58:30|560.7|557.9|560.78|557.98|560.96|558.16|560.7|557.9|0
1656644320000|2022-07-01 02:58:40|560.88|558.08|560.88|558.08|560.88|558.08|560.88|558.08|0
1656644330000|2022-07-01 02:58:50|560.96|558.16|560.96|558.16|560.96|558.16|560.88|558.08|0
1656644340000|2022-07-01 02:59:00|561.14|558.34|561.32|558.52|561.49|558.69|561.14|558.34|0
1656644350000|2022-07-01 02:59:10|561.23|558.43|560.96|558.16|561.23|558.43|560.96|558.16|0
1656644360000|2022-07-01 02:59:20|561.14|558.34|560.61|557.81|561.14|558.34|560.61|557.81|0
1656644370000|2022-07-01 02:59:30|560.52|557.72|560.52|557.72|560.52|557.72|560.43|557.63|0
1656644380000|2022-07-01 02:59:40|560.43|557.63|560.07|557.27|560.43|557.63|560.07|557.27|0
1656644390000|2022-07-01 02:59:50|559.9|557.1|559.9|557.1|560.07|557.27|559.9|557.1|0
1656644400000|2022-07-01 03:00:00|560.25|557.45|560.43|557.63|560.43|557.63|560.25|557.45|0
1656644410000|2022-07-01 03:00:10|560.34|557.54|560.25|557.45|560.43|557.63|560.25|557.45|0
1656644420000|2022-07-01 03:00:20|559.9|557.1|559.99|557.19|559.99|557.19|559.9|557.1|0
1656644430000|2022-07-01 03:00:30|560.17|557.37|559.9|557.1|560.17|557.37|559.9|557.1|0
1656644440000|2022-07-01 03:00:40|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1656644450000|2022-07-01 03:00:50|559.9|557.1|559.81|557.01|559.9|557.1|559.81|557.01|0
1656644460000|2022-07-01 03:01:00|559.9|557.1|559.9|557.1|560.07|557.27|559.9|557.1|0
1656644470000|2022-07-01 03:01:10|560.07|557.27|560.43|557.63|560.43|557.63|560.07|557.27|0
1656644480000|2022-07-01 03:01:20|560.34|557.54|560.61|557.81|560.78|557.98|560.34|557.54|0
1656644490000|2022-07-01 03:01:30|560.78|557.98|560.7|557.9|560.78|557.98|560.61|557.81|0
1656644500000|2022-07-01 03:01:40|560.61|557.81|560.61|557.81|560.61|557.81|560.61|557.81|0
1656644510000|2022-07-01 03:01:50|560.78|557.98|560.88|558.08|560.88|558.08|560.7|557.9|0
1656644520000|2022-07-01 03:02:00|560.96|558.16|560.7|557.9|560.96|558.16|560.61|557.81|0
1656644530000|2022-07-01 03:02:10|560.78|557.98|560.61|557.81|560.78|557.98|560.61|557.81|0
1656644540000|2022-07-01 03:02:20|560.7|557.9|560.43|557.63|560.7|557.9|560.43|557.63|0
1656644550000|2022-07-01 03:02:30|560.61|557.81|560.25|557.45|560.61|557.81|560.25|557.45|0
1656644560000|2022-07-01 03:02:40|560.17|557.37|559.9|557.1|560.25|557.45|559.9|557.1|0
1656644570000|2022-07-01 03:02:50|559.72|556.92|559.99|557.19|559.99|557.19|559.72|556.92|0
1656644580000|2022-07-01 03:03:00|559.9|557.1|559.46|556.66|559.9|557.1|559.46|556.66|0
1656644590000|2022-07-01 03:03:10|559.72|556.92|559.72|556.92|559.72|556.92|559.63|556.83|0
1656644600000|2022-07-01 03:03:20|560.07|557.27|560.17|557.37|560.25|557.45|560.07|557.27|0
1656644610000|2022-07-01 03:03:30|560.25|557.45|560.96|558.16|560.96|558.16|560.25|557.45|0
1656644620000|2022-07-01 03:03:40|560.88|558.08|560.78|557.98|560.88|558.08|560.78|557.98|0
1656644630000|2022-07-01 03:03:50|560.61|557.81|560.61|557.81|560.78|557.98|560.61|557.81|0
1656644640000|2022-07-01 03:04:00|560.78|557.98|560.52|557.72|560.88|558.08|560.52|557.72|0
1656644650000|2022-07-01 03:04:10|560.7|557.9|560.96|558.16|560.96|558.16|560.61|557.81|0
1656644660000|2022-07-01 03:04:20|561.14|558.34|560.96|558.16|561.14|558.34|560.87|558.07|0
1656644670000|2022-07-01 03:04:30|560.78|557.98|560.61|557.81|560.78|557.98|560.61|557.81|0
1656644680000|2022-07-01 03:04:40|560.43|557.63|560.34|557.54|560.43|557.63|560.34|557.54|0
1656644690000|2022-07-01 03:04:50|560.43|557.63|560.25|557.45|560.43|557.63|560.25|557.45|0
1656644700000|2022-07-01 03:05:00|560.16|557.36|560.34|557.54|560.34|557.54|560.07|557.27|0
1656644710000|2022-07-01 03:05:10|560.25|557.45|560.25|557.45|560.25|557.45|560.07|557.27|0
1656644720000|2022-07-01 03:05:20|560.6|557.8|560.52|557.72|560.6|557.8|560.52|557.72|0
1656644730000|2022-07-01 03:05:30|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1656644740000|2022-07-01 03:05:40|560.7|557.9|560.43|557.63|560.7|557.9|560.43|557.63|0
1656644760000|2022-07-01 03:06:00|560.6|557.8|560.96|558.16|560.96|558.16|560.6|557.8|0
1656644770000|2022-07-01 03:06:10|561.14|558.34|560.78|557.98|561.14|558.34|560.78|557.98|0
1656644780000|2022-07-01 03:06:20|560.87|558.07|560.6|557.8|560.87|558.07|560.6|557.8|0
1656644790000|2022-07-01 03:06:30|560.7|557.9|560.6|557.8|560.7|557.9|560.6|557.8|0
1656644800000|2022-07-01 03:06:40|560.78|557.98|560.87|558.07|560.87|558.07|560.78|557.98|0
1656644810000|2022-07-01 03:06:50|561.05|558.25|560.96|558.16|561.05|558.25|560.87|558.07|0
1656644820000|2022-07-01 03:07:00|561.14|558.34|561.31|558.51|561.31|558.51|561.14|558.34|0
1656644830000|2022-07-01 03:07:10|561.14|558.34|561.67|558.87|561.67|558.87|561.14|558.34|0
1656644840000|2022-07-01 03:07:20|561.49|558.69|561.49|558.69|561.67|558.87|561.49|558.69|0
1656644850000|2022-07-01 03:07:30|561.67|558.87|561.67|558.87|561.67|558.87|561.67|558.87|0
1656644860000|2022-07-01 03:07:40|561.49|558.69|561.58|558.78|561.58|558.78|561.49|558.69|0
1656644870000|2022-07-01 03:07:50|561.67|558.87|562.03|559.23|562.03|559.23|561.67|558.87|0
1656644880000|2022-07-01 03:08:00|562.2|559.4|562.56|559.76|562.56|559.76|562.2|559.4|0
1656644890000|2022-07-01 03:08:10|562.91|560.11|563.09|560.29|563.09|560.29|562.91|560.11|0
1656644900000|2022-07-01 03:08:20|563.27|560.47|563.27|560.47|563.63|560.83|563.27|560.47|0
1656644910000|2022-07-01 03:08:30|563.09|560.29|562.74|559.94|563.09|560.29|562.74|559.94|0
1656644920000|2022-07-01 03:08:40|562.83|560.03|562.2|559.4|562.83|560.03|562.2|559.4|0
1656644930000|2022-07-01 03:08:50|562.56|559.76|562.56|559.76|562.56|559.76|562.38|559.58|0
1656644940000|2022-07-01 03:09:00|562.38|559.58|562.02|559.22|562.38|559.58|562.02|559.22|0
1656644950000|2022-07-01 03:09:10|561.67|558.87|562.02|559.22|562.02|559.22|561.67|558.87|0
1656644960000|2022-07-01 03:09:20|561.85|559.05|561.67|558.87|561.85|559.05|561.67|558.87|0
1656644970000|2022-07-01 03:09:30|561.94|559.14|562.02|559.22|562.02|559.22|561.85|559.05|0
1656644980000|2022-07-01 03:09:40|562.2|559.4|563.27|560.47|563.27|560.47|562.2|559.4|0
1656644990000|2022-07-01 03:09:50|563.45|560.65|563.36|560.56|563.63|560.83|563.36|560.56|0
1656645000000|2022-07-01 03:10:00|563.45|560.65|562.91|560.11|563.45|560.65|562.91|560.11|0
1656645010000|2022-07-01 03:10:10|563.09|560.29|563.63|560.83|563.63|560.83|563.09|560.29|0
1656645020000|2022-07-01 03:10:20|563.8|561|563.9|561.1|563.9|561.1|563.8|561|0
1656645030000|2022-07-01 03:10:30|564.16|561.36|564.34|561.54|564.34|561.54|563.98|561.18|0
1656645040000|2022-07-01 03:10:40|563.98|561.18|563.98|561.18|563.98|561.18|563.98|561.18|0
1656645050000|2022-07-01 03:10:50|564.07|561.27|563.98|561.18|564.07|561.27|563.8|561|0
1656645060000|2022-07-01 03:11:00|563.9|561.1|563.27|560.47|563.9|561.1|563.27|560.47|0
1656645070000|2022-07-01 03:11:10|563.45|560.65|563.27|560.47|563.45|560.65|563.27|560.47|0
1656645080000|2022-07-01 03:11:20|563.45|560.65|563.63|560.83|563.63|560.83|563.45|560.65|0
1656645090000|2022-07-01 03:11:30|563.54|560.74|564.16|561.36|564.16|561.36|563.54|560.74|0
1656645100000|2022-07-01 03:11:40|563.98|561.18|564.52|561.72|564.69|561.89|563.98|561.18|0
1656645110000|2022-07-01 03:11:50|564.69|561.89|565.41|562.61|565.41|562.61|564.69|561.89|0
1656645120000|2022-07-01 03:12:00|566.04|563.24|566.83|564.03|566.83|564.03|566.04|563.24|0
1656645130000|2022-07-01 03:12:10|566.66|563.86|566.66|563.86|567.01|564.21|566.66|563.86|0
1656645140000|2022-07-01 03:12:20|566.83|564.03|566.83|564.03|567.01|564.21|566.83|564.03|0
1656645150000|2022-07-01 03:12:30|566.66|563.86|566.66|563.86|566.83|564.03|566.66|563.86|0
1656645160000|2022-07-01 03:12:40|566.48|563.68|566.66|563.86|566.66|563.86|566.3|563.5|0
1656645170000|2022-07-01 03:12:50|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1656645180000|2022-07-01 03:13:00|567.01|564.21|566.83|564.03|567.19|564.39|566.83|564.03|0
1656645190000|2022-07-01 03:13:10|566.12|563.32|566.3|563.5|566.48|563.68|566.12|563.32|0
1656645200000|2022-07-01 03:13:20|566.12|563.32|566.3|563.5|566.3|563.5|566.12|563.32|0
1656645210000|2022-07-01 03:13:30|566.12|563.32|566.12|563.32|566.3|563.5|566.12|563.32|0
1656645220000|2022-07-01 03:13:40|566.21|563.41|566.3|563.5|566.48|563.68|566.21|563.41|0
1656645230000|2022-07-01 03:13:50|565.94|563.14|566.12|563.32|566.12|563.32|565.94|563.14|0
1656645240000|2022-07-01 03:14:00|566.3|563.5|566.12|563.32|566.3|563.5|566.12|563.32|0
1656645250000|2022-07-01 03:14:10|566.03|563.23|566.12|563.32|566.12|563.32|565.94|563.14|0
1656645260000|2022-07-01 03:14:20|565.94|563.14|566.48|563.68|566.48|563.68|565.94|563.14|0
1656645270000|2022-07-01 03:14:30|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1656645280000|2022-07-01 03:14:40|566.66|563.86|566.83|564.03|566.83|564.03|566.66|563.86|0
1656645290000|2022-07-01 03:14:50|567.01|564.21|567.37|564.57|567.37|564.57|567.01|564.21|0
1656645300000|2022-07-01 03:15:00|567.19|564.39|567.01|564.21|567.19|564.39|567.01|564.21|0
1656645310000|2022-07-01 03:15:10|566.83|564.03|566.48|563.68|566.83|564.03|566.48|563.68|0
1656645320000|2022-07-01 03:15:20|566.3|563.5|566.03|563.23|566.3|563.5|565.94|563.14|0
1656645330000|2022-07-01 03:15:30|566.12|563.32|566.21|563.41|566.21|563.41|566.03|563.23|0
1656645340000|2022-07-01 03:15:40|566.48|563.68|566.83|564.03|566.83|564.03|566.48|563.68|0
1656645350000|2022-07-01 03:15:50|566.66|563.86|566.83|564.03|566.83|564.03|566.66|563.86|0
1656645360000|2022-07-01 03:16:00|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1656645370000|2022-07-01 03:16:10|566.83|564.03|566.66|563.86|566.83|564.03|566.66|563.86|0
1656645380000|2022-07-01 03:16:20|566.48|563.68|565.94|563.14|566.48|563.68|565.94|563.14|0
1656645390000|2022-07-01 03:16:30|566.3|563.5|566.39|563.59|566.39|563.59|566.3|563.5|0
1656645400000|2022-07-01 03:16:40|566.48|563.68|566.57|563.77|566.57|563.77|566.48|563.68|0
1656645410000|2022-07-01 03:16:50|566.48|563.68|566.3|563.5|566.57|563.77|566.3|563.5|0
1656645420000|2022-07-01 03:17:00|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1656645430000|2022-07-01 03:17:10|566.3|563.5|566.12|563.32|566.3|563.5|566.03|563.23|0
1656645440000|2022-07-01 03:17:20|566.3|563.5|566.3|563.5|566.3|563.5|566.3|563.5|0
1656645450000|2022-07-01 03:17:30|566.48|563.68|566.65|563.85|566.65|563.85|566.48|563.68|0
1656645460000|2022-07-01 03:17:40|566.48|563.68|566.39|563.59|566.48|563.68|566.3|563.5|0
1656645470000|2022-07-01 03:17:50|566.12|563.32|566.12|563.32|566.21|563.41|566.12|563.32|0
1656645480000|2022-07-01 03:18:00|566.21|563.41|566.39|563.59|566.39|563.59|566.21|563.41|0
1656645490000|2022-07-01 03:18:10|566.3|563.5|566.39|563.59|566.39|563.59|566.3|563.5|0
1656645500000|2022-07-01 03:18:20|566.48|563.68|566.57|563.77|566.57|563.77|566.48|563.68|0
1656645510000|2022-07-01 03:18:30|566.65|563.85|566.65|563.85|566.65|563.85|566.48|563.68|0
1656645520000|2022-07-01 03:18:40|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1656645530000|2022-07-01 03:18:50|566.39|563.59|566.65|563.85|566.65|563.85|566.12|563.32|0
1656645540000|2022-07-01 03:19:00|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1656645550000|2022-07-01 03:19:10|566.48|563.68|566.48|563.68|566.48|563.68|566.48|563.68|0
1656645560000|2022-07-01 03:19:20|566.83|564.03|566.93|564.13|566.93|564.13|566.83|564.03|0
1656645570000|2022-07-01 03:19:30|567.01|564.21|567.37|564.57|567.37|564.57|566.83|564.03|0
1656645580000|2022-07-01 03:19:40|568|565.2|568.44|565.64|568.62|565.82|568|565.2|0
1656645590000|2022-07-01 03:19:50|568.62|565.82|570.05|567.25|570.05|567.25|568.62|565.82|0
1656645600000|2022-07-01 03:20:00|569.87|567.07|569.97|567.17|570.05|567.25|569.87|567.07|0
1656645610000|2022-07-01 03:20:10|569.34|566.54|569.34|566.54|569.52|566.72|569.34|566.54|0
1656645620000|2022-07-01 03:20:20|568.71|565.91|569.07|566.27|569.07|566.27|568.71|565.91|0
1656645630000|2022-07-01 03:20:30|568.8|566|568.08|565.28|568.8|566|567.9|565.1|0
1656645640000|2022-07-01 03:20:40|568.44|565.64|568.62|565.82|568.98|566.18|568.44|565.64|0
1656645650000|2022-07-01 03:20:50|568.53|565.73|568.53|565.73|568.53|565.73|568.44|565.64|0
1656645660000|2022-07-01 03:21:00|568.44|565.64|568.8|566|568.8|566|568.44|565.64|0
1656645670000|2022-07-01 03:21:10|568.44|565.64|568.44|565.64|568.62|565.82|568.44|565.64|0
1656645680000|2022-07-01 03:21:20|568.08|565.28|567.73|564.93|568.26|565.46|567.73|564.93|0
1656645690000|2022-07-01 03:21:30|567.9|565.1|567.55|564.75|567.9|565.1|567.55|564.75|0
1656645700000|2022-07-01 03:21:40|567.73|564.93|567.55|564.75|567.73|564.93|567.55|564.75|0
1656645710000|2022-07-01 03:21:50|567.37|564.57|567.55|564.75|567.55|564.75|567.37|564.57|0
1656645720000|2022-07-01 03:22:00|567.37|564.57|566.75|563.95|567.37|564.57|566.65|563.85|0
1656645730000|2022-07-01 03:22:10|566.47|563.67|566.75|563.95|566.75|563.95|566.47|563.67|0
1656645740000|2022-07-01 03:22:20|566.83|564.03|566.65|563.85|567.01|564.21|566.65|563.85|0
1656645750000|2022-07-01 03:22:30|566.75|563.95|566.83|564.03|566.83|564.03|566.65|563.85|0
1656645760000|2022-07-01 03:22:40|566.47|563.67|566.65|563.85|566.83|564.03|566.47|563.67|0
1656645770000|2022-07-01 03:22:50|566.83|564.03|566.83|564.03|566.83|564.03|566.83|564.03|0
1656645780000|2022-07-01 03:23:00|566.92|564.12|567.01|564.21|567.01|564.21|566.83|564.03|0
1656645790000|2022-07-01 03:23:10|566.83|564.03|566.39|563.59|566.83|564.03|566.39|563.59|0
1656645800000|2022-07-01 03:23:20|566.3|563.5|566.57|563.77|566.57|563.77|566.3|563.5|0
1656645810000|2022-07-01 03:23:30|566.65|563.85|566.83|564.03|566.83|564.03|566.65|563.85|0
1656645820000|2022-07-01 03:23:40|566.75|563.95|566.75|563.95|566.83|564.03|566.65|563.85|0
1656645830000|2022-07-01 03:23:50|566.83|564.03|566.65|563.85|566.83|564.03|566.65|563.85|0
1656645840000|2022-07-01 03:24:00|566.47|563.67|566.65|563.85|566.65|563.85|566.47|563.67|0
1656645850000|2022-07-01 03:24:10|566.75|563.95|567.28|564.48|567.28|564.48|566.75|563.95|0
1656645860000|2022-07-01 03:24:20|567.19|564.39|567.19|564.39|567.28|564.48|567.19|564.39|0
1656645870000|2022-07-01 03:24:30|567.28|564.48|566.83|564.03|567.28|564.48|566.83|564.03|0
1656645880000|2022-07-01 03:24:40|567.01|564.21|566.65|563.85|567.01|564.21|566.65|563.85|0
1656645890000|2022-07-01 03:24:50|566.47|563.67|566.47|563.67|566.47|563.67|566.39|563.59|0
1656645900000|2022-07-01 03:25:00|566.3|563.5|566.47|563.67|566.47|563.67|566.3|563.5|0
1656645910000|2022-07-01 03:25:10|566.3|563.5|566.12|563.32|566.39|563.59|566.12|563.32|0
1656645920000|2022-07-01 03:25:20|565.94|563.14|566.12|563.32|566.3|563.5|565.94|563.14|0
1656645930000|2022-07-01 03:25:30|566.3|563.5|566.03|563.23|566.3|563.5|566.03|563.23|0
1656645940000|2022-07-01 03:25:40|565.94|563.14|566.3|563.5|566.3|563.5|565.94|563.14|0
1656645950000|2022-07-01 03:25:50|566.12|563.32|566.12|563.32|566.12|563.32|566.12|563.32|0
1656645960000|2022-07-01 03:26:00|566.21|563.41|566.12|563.32|566.21|563.41|566.12|563.32|0
1656645970000|2022-07-01 03:26:10|566.29|563.49|566.39|563.59|566.39|563.59|566.12|563.32|0
1656645980000|2022-07-01 03:26:20|566.47|563.67|566.65|563.85|566.65|563.85|566.47|563.67|0
1656645990000|2022-07-01 03:26:30|566.57|563.77|566.57|563.77|566.65|563.85|566.47|563.67|0
1656646000000|2022-07-01 03:26:40|566.47|563.67|566.65|563.85|566.65|563.85|566.47|563.67|0
1656646010000|2022-07-01 03:26:50|566.47|563.67|566.65|563.85|566.74|563.94|566.47|563.67|0
1656646020000|2022-07-01 03:27:00|566.47|563.67|566.65|563.85|566.83|564.03|566.47|563.67|0
1656646030000|2022-07-01 03:27:10|566.29|563.49|566.29|563.49|566.39|563.59|566.29|563.49|0
1656646040000|2022-07-01 03:27:20|566.39|563.59|566.47|563.67|566.65|563.85|566.29|563.49|0
1656646060000|2022-07-01 03:27:40|566.21|563.41|566.29|563.49|566.29|563.49|566.21|563.41|0
1656646070000|2022-07-01 03:27:50|566.57|563.77|566.47|563.67|566.57|563.77|566.47|563.67|0
1656646080000|2022-07-01 03:28:00|566.65|563.85|566.47|563.67|566.65|563.85|566.47|563.67|0
1656646090000|2022-07-01 03:28:10|566.39|563.59|565.58|562.78|566.39|563.59|565.58|562.78|0
1656646100000|2022-07-01 03:28:20|565.4|562.6|565.58|562.78|565.58|562.78|565.4|562.6|0
1656646110000|2022-07-01 03:28:30|565.4|562.6|565.4|562.6|565.58|562.78|565.4|562.6|0
1656646120000|2022-07-01 03:28:40|565.76|562.96|565.4|562.6|565.76|562.96|565.4|562.6|0
1656646130000|2022-07-01 03:28:50|565.49|562.69|565.76|562.96|565.76|562.96|565.4|562.6|0
1656646140000|2022-07-01 03:29:00|565.94|563.14|566.12|563.32|566.12|563.32|565.85|563.05|0
1656646150000|2022-07-01 03:29:10|566.29|563.49|566.12|563.32|566.29|563.49|566.12|563.32|0
1656646160000|2022-07-01 03:29:20|566.03|563.23|565.58|562.78|566.03|563.23|565.58|562.78|0
1656646170000|2022-07-01 03:29:30|565.4|562.6|565.49|562.69|565.58|562.78|565.4|562.6|0
1656646180000|2022-07-01 03:29:40|565.4|562.6|565.4|562.6|565.4|562.6|565.4|562.6|0
1656646190000|2022-07-01 03:29:50|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1656646200000|2022-07-01 03:30:00|565.67|562.87|565.67|562.87|565.76|562.96|565.67|562.87|0
1656646210000|2022-07-01 03:30:10|565.94|563.14|565.85|563.05|565.94|563.14|565.85|563.05|0
1656646220000|2022-07-01 03:30:20|565.94|563.14|565.94|563.14|565.94|563.14|565.76|562.96|0
1656646230000|2022-07-01 03:30:30|566.29|563.49|566.29|563.49|566.29|563.49|566.29|563.49|0
1656646240000|2022-07-01 03:30:40|566.03|563.23|565.58|562.78|566.03|563.23|565.58|562.78|0
1656646250000|2022-07-01 03:30:50|565.67|562.87|566.03|563.23|566.03|563.23|565.67|562.87|0
1656646260000|2022-07-01 03:31:00|565.94|563.14|566.11|563.31|566.11|563.31|565.94|563.14|0
1656646270000|2022-07-01 03:31:10|565.67|562.87|565.76|562.96|565.76|562.96|565.67|562.87|0
1656646280000|2022-07-01 03:31:20|565.94|563.14|566.65|563.85|566.65|563.85|565.94|563.14|0
1656646290000|2022-07-01 03:31:30|566.83|564.03|566.39|563.59|566.83|564.03|566.39|563.59|0
1656646300000|2022-07-01 03:31:40|566.29|563.49|565.67|562.87|566.29|563.49|565.67|562.87|0
1656646310000|2022-07-01 03:31:50|565.58|562.78|565.94|563.14|565.94|563.14|565.58|562.78|0
1656646320000|2022-07-01 03:32:00|566.03|563.23|566.47|563.67|566.47|563.67|566.03|563.23|0
1656646330000|2022-07-01 03:32:10|566.29|563.49|566.11|563.31|566.47|563.67|566.11|563.31|0
1656646340000|2022-07-01 03:32:20|565.94|563.14|566.11|563.31|566.11|563.31|565.76|562.96|0
1656646350000|2022-07-01 03:32:30|566.39|563.59|566.11|563.31|566.39|563.59|566.11|563.31|0
1656646360000|2022-07-01 03:32:40|565.94|563.14|565.94|563.14|565.94|563.14|565.76|562.96|0
1656646370000|2022-07-01 03:32:50|565.85|563.05|565.58|562.78|565.85|563.05|565.58|562.78|0
1656646380000|2022-07-01 03:33:00|565.4|562.6|565.76|562.96|565.94|563.14|565.4|562.6|0
1656646390000|2022-07-01 03:33:10|565.58|562.78|565.67|562.87|565.76|562.96|565.58|562.78|0
1656646400000|2022-07-01 03:33:20|565.58|562.78|565.4|562.6|565.58|562.78|565.4|562.6|0
1656646410000|2022-07-01 03:33:30|565.58|562.78|565.4|562.6|565.58|562.78|565.4|562.6|0
1656646420000|2022-07-01 03:33:40|565.49|562.69|565.76|562.96|565.76|562.96|565.49|562.69|0
1656646430000|2022-07-01 03:33:50|565.58|562.78|565.58|562.78|565.58|562.78|565.58|562.78|0
1656646440000|2022-07-01 03:34:00|565.4|562.6|565.4|562.6|565.4|562.6|565.4|562.6|0
1656646450000|2022-07-01 03:34:10|564.69|561.89|564.69|561.89|564.69|561.89|564.69|561.89|0
1656646460000|2022-07-01 03:34:20|564.51|561.71|564.33|561.53|564.6|561.8|564.33|561.53|0
1656646470000|2022-07-01 03:34:30|564.51|561.71|564.42|561.62|564.51|561.71|564.42|561.62|0
1656646480000|2022-07-01 03:34:40|564.33|561.53|564.51|561.71|564.51|561.71|564.15|561.35|0
1656646490000|2022-07-01 03:34:50|564.33|561.53|564.6|561.8|564.87|562.07|564.33|561.53|0
1656646500000|2022-07-01 03:35:00|564.69|561.89|564.87|562.07|564.87|562.07|564.69|561.89|0
1656646510000|2022-07-01 03:35:10|564.69|561.89|564.51|561.71|564.69|561.89|564.51|561.71|0
1656646520000|2022-07-01 03:35:20|564.15|561.35|564.33|561.53|564.33|561.53|564.15|561.35|0
1656646530000|2022-07-01 03:35:30|563.97|561.17|564.15|561.35|564.15|561.35|563.97|561.17|0
1656646540000|2022-07-01 03:35:40|563.97|561.17|564.24|561.44|564.24|561.44|563.97|561.17|0
1656646550000|2022-07-01 03:35:50|564.33|561.53|564.33|561.53|564.69|561.89|564.33|561.53|0
1656646560000|2022-07-01 03:36:00|564.51|561.71|564.15|561.35|564.51|561.71|564.15|561.35|0
1656646570000|2022-07-01 03:36:10|564.07|561.27|564.24|561.44|564.24|561.44|564.07|561.27|0
1656646580000|2022-07-01 03:36:20|564.15|561.35|564.42|561.62|564.42|561.62|564.15|561.35|0
1656646590000|2022-07-01 03:36:30|564.51|561.71|564.51|561.71|564.69|561.89|564.51|561.71|0
1656646600000|2022-07-01 03:36:40|564.24|561.44|564.6|561.8|564.6|561.8|564.15|561.35|0
1656646610000|2022-07-01 03:36:50|564.51|561.71|564.6|561.8|564.69|561.89|564.51|561.71|0
1656646620000|2022-07-01 03:37:00|564.69|561.89|564.86|562.06|564.86|562.06|564.69|561.89|0
1656646630000|2022-07-01 03:37:10|565.04|562.24|565.04|562.24|565.14|562.34|565.04|562.24|0
1656646640000|2022-07-01 03:37:20|564.96|562.16|565.14|562.34|565.14|562.34|564.86|562.06|0
1656646650000|2022-07-01 03:37:30|565.22|562.42|565.22|562.42|565.22|562.42|565.22|562.42|0
1656646660000|2022-07-01 03:37:40|564.86|562.06|565.04|562.24|565.04|562.24|564.86|562.06|0
1656646670000|2022-07-01 03:37:50|564.86|562.06|564.96|562.16|565.04|562.24|564.86|562.06|0
1656646680000|2022-07-01 03:38:00|564.86|562.06|565.22|562.42|565.22|562.42|564.86|562.06|0
1656646690000|2022-07-01 03:38:10|565.04|562.24|564.86|562.06|565.04|562.24|564.86|562.06|0
1656646700000|2022-07-01 03:38:20|564.96|562.16|565.04|562.24|565.04|562.24|564.96|562.16|0
1656646710000|2022-07-01 03:38:30|564.86|562.06|565.14|562.34|565.22|562.42|564.86|562.06|0
1656646720000|2022-07-01 03:38:40|565.13|562.33|565.4|562.6|565.4|562.6|565.13|562.33|0
1656646740000|2022-07-01 03:39:00|565.58|562.78|565.31|562.51|565.58|562.78|565.31|562.51|0
1656646750000|2022-07-01 03:39:10|565.4|562.6|565.04|562.24|565.4|562.6|565.04|562.24|0
1656646760000|2022-07-01 03:39:20|565.22|562.42|565.4|562.6|565.4|562.6|565.04|562.24|0
1656646770000|2022-07-01 03:39:30|565.31|562.51|565.22|562.42|565.4|562.6|565.22|562.42|0
1656646780000|2022-07-01 03:39:40|565.4|562.6|565.58|562.78|565.58|562.78|565.4|562.6|0
1656646790000|2022-07-01 03:39:50|565.4|562.6|565.49|562.69|565.58|562.78|565.4|562.6|0
1656646800000|2022-07-01 03:40:00|565.58|562.78|565.93|563.13|565.93|563.13|565.58|562.78|0
1656646810000|2022-07-01 03:40:10|565.76|562.96|566.03|563.23|566.03|563.23|565.76|562.96|0
1656646820000|2022-07-01 03:40:20|566.11|563.31|566.92|564.12|566.92|564.12|566.11|563.31|0
1656646830000|2022-07-01 03:40:30|566.83|564.03|566.83|564.03|566.83|564.03|566.74|563.94|0
1656646840000|2022-07-01 03:40:40|567|564.2|567|564.2|567|564.2|567|564.2|0
1656646850000|2022-07-01 03:40:50|566.83|564.03|567.54|564.74|567.54|564.74|566.83|564.03|0
1656646860000|2022-07-01 03:41:00|567.9|565.1|568.26|565.46|568.26|565.46|567.9|565.1|0
1656646870000|2022-07-01 03:41:10|568.08|565.28|568.08|565.28|568.79|565.99|568.08|565.28|0
1656646880000|2022-07-01 03:41:20|568.26|565.46|568.61|565.81|568.61|565.81|568.26|565.46|0
1656646890000|2022-07-01 03:41:30|568.44|565.64|568.61|565.81|568.61|565.81|568.43|565.63|0
1656646900000|2022-07-01 03:41:40|568.26|565.46|568.43|565.63|568.43|565.63|568.26|565.46|0
1656646910000|2022-07-01 03:41:50|568.35|565.55|568.79|565.99|568.79|565.99|568.35|565.55|0
1656646920000|2022-07-01 03:42:00|568.71|565.91|568.43|565.63|568.97|566.17|568.43|565.63|0
1656646930000|2022-07-01 03:42:10|568.53|565.73|568.53|565.73|568.53|565.73|568.53|565.73|0
1656646940000|2022-07-01 03:42:20|568.61|565.81|568.79|565.99|568.89|566.09|568.61|565.81|0
1656646950000|2022-07-01 03:42:30|568.61|565.81|568.43|565.63|568.79|565.99|568.43|565.63|0
1656646960000|2022-07-01 03:42:40|568.26|565.46|568.26|565.46|568.26|565.46|568.26|565.46|0
1656646970000|2022-07-01 03:42:50|568.17|565.37|568.79|565.99|568.79|565.99|568.17|565.37|0
1656646980000|2022-07-01 03:43:00|568.97|566.17|569.06|566.26|569.06|566.26|568.97|566.17|0
1656646990000|2022-07-01 03:43:10|568.79|565.99|569.51|566.71|569.51|566.71|568.79|565.99|0
1656647000000|2022-07-01 03:43:20|569.33|566.53|569.51|566.71|569.51|566.71|569.33|566.53|0
1656647010000|2022-07-01 03:43:30|569.33|566.53|569.69|566.89|569.69|566.89|569.33|566.53|0
1656647020000|2022-07-01 03:43:40|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1656647030000|2022-07-01 03:43:50|570.05|567.25|570.32|567.52|570.58|567.78|570.05|567.25|0
1656647040000|2022-07-01 03:44:00|570.58|567.78|571.12|568.32|571.12|568.32|570.58|567.78|0
1656647050000|2022-07-01 03:44:10|570.94|568.14|570.76|567.96|570.94|568.14|570.76|567.96|0
1656647060000|2022-07-01 03:44:20|570.4|567.6|569.51|566.71|570.4|567.6|569.51|566.71|0
1656647070000|2022-07-01 03:44:30|569.33|566.53|569.33|566.53|569.87|567.07|569.33|566.53|0
1656647080000|2022-07-01 03:44:40|569.15|566.35|569.42|566.62|569.42|566.62|569.15|566.35|0
1656647090000|2022-07-01 03:44:50|569.51|566.71|569.87|567.07|569.87|567.07|569.51|566.71|0
1656647100000|2022-07-01 03:45:00|569.96|567.16|570.4|567.6|570.68|567.88|569.96|567.16|0
1656647110000|2022-07-01 03:45:10|570.76|567.96|570.94|568.14|571.12|568.32|570.76|567.96|0
1656647120000|2022-07-01 03:45:20|570.58|567.78|570.76|567.96|570.94|568.14|570.58|567.78|0
1656647130000|2022-07-01 03:45:30|570.68|567.88|570.32|567.52|570.68|567.88|570.32|567.52|0
1656647140000|2022-07-01 03:45:40|570.22|567.42|569.78|566.98|570.22|567.42|569.78|566.98|0
1656647150000|2022-07-01 03:45:50|569.6|566.8|569.24|566.44|569.69|566.89|569.24|566.44|0
1656647160000|2022-07-01 03:46:00|569.33|566.53|569.15|566.35|569.33|566.53|569.15|566.35|0
1656647170000|2022-07-01 03:46:10|568.61|565.81|568.71|565.91|568.88|566.08|568.61|565.81|0
1656647180000|2022-07-01 03:46:20|568.97|566.17|568.97|566.17|569.06|566.26|568.97|566.17|0
1656647190000|2022-07-01 03:46:30|569.33|566.53|568.97|566.17|569.33|566.53|568.97|566.17|0
1656647200000|2022-07-01 03:46:40|569.15|566.35|569.15|566.35|569.15|566.35|569.15|566.35|0
1656647220000|2022-07-01 03:47:00|569.33|566.53|570.22|567.42|570.22|567.42|569.33|566.53|0
1656647230000|2022-07-01 03:47:10|570.32|567.52|570.32|567.52|570.32|567.52|570.14|567.34|0
1656647240000|2022-07-01 03:47:20|570.22|567.42|569.69|566.89|570.22|567.42|569.69|566.89|0
1656647250000|2022-07-01 03:47:30|569.42|566.62|569.42|566.62|569.42|566.62|569.15|566.35|0
1656647260000|2022-07-01 03:47:40|569.33|566.53|569.33|566.53|569.51|566.71|569.33|566.53|0
1656647270000|2022-07-01 03:47:50|569.24|566.44|569.51|566.71|569.51|566.71|569.24|566.44|0
1656647280000|2022-07-01 03:48:00|569.87|567.07|569.87|567.07|569.87|567.07|569.87|567.07|0
1656647290000|2022-07-01 03:48:10|569.6|566.8|569.87|567.07|569.87|567.07|569.6|566.8|0
1656647300000|2022-07-01 03:48:20|569.6|566.8|569.51|566.71|569.6|566.8|569.51|566.71|0
1656647310000|2022-07-01 03:48:30|569.42|566.62|569.06|566.26|569.42|566.62|569.06|566.26|0
1656647320000|2022-07-01 03:48:40|569.15|566.35|568.61|565.81|569.15|566.35|568.61|565.81|0
1656647340000|2022-07-01 03:49:00|568.43|565.63|568.25|565.45|568.43|565.63|568.07|565.27|0
1656647350000|2022-07-01 03:49:10|568.43|565.63|568.43|565.63|568.43|565.63|568.25|565.45|0
1656647360000|2022-07-01 03:49:20|568.25|565.45|568.25|565.45|568.25|565.45|568.07|565.27|0
1656647370000|2022-07-01 03:49:30|568.07|565.27|568.25|565.45|568.25|565.45|568.07|565.27|0
1656647380000|2022-07-01 03:49:40|568.17|565.37|567.63|564.83|568.17|565.37|567.63|564.83|0
1656647390000|2022-07-01 03:49:50|567.99|565.19|568.25|565.45|568.25|565.45|567.99|565.19|0
1656647400000|2022-07-01 03:50:00|568.43|565.63|568.43|565.63|568.61|565.81|568.43|565.63|0
1656647410000|2022-07-01 03:50:10|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1656647420000|2022-07-01 03:50:20|568.07|565.27|568.07|565.27|568.07|565.27|567.9|565.1|0
1656647430000|2022-07-01 03:50:30|568.17|565.37|568.17|565.37|568.17|565.37|568.07|565.27|0
1656647440000|2022-07-01 03:50:40|568.25|565.45|568.07|565.27|568.25|565.45|567.9|565.1|0
1656647450000|2022-07-01 03:50:50|568.25|565.45|568.25|565.45|568.25|565.45|568.25|565.45|0
1656647460000|2022-07-01 03:51:00|568.35|565.55|568.25|565.45|568.35|565.55|568.25|565.45|0
1656647470000|2022-07-01 03:51:10|568.17|565.37|567.9|565.1|568.17|565.37|567.9|565.1|0
1656647480000|2022-07-01 03:51:20|568.07|565.27|568.25|565.45|568.25|565.45|568.07|565.27|0
1656647490000|2022-07-01 03:51:30|568.17|565.37|567.36|564.56|568.17|565.37|567.36|564.56|0
1656647500000|2022-07-01 03:51:40|567.54|564.74|567.18|564.38|567.63|564.83|567.18|564.38|0
1656647510000|2022-07-01 03:51:50|567.36|564.56|567.27|564.47|567.36|564.56|567.27|564.47|0
1656647520000|2022-07-01 03:52:00|567.54|564.74|567.72|564.92|567.72|564.92|567.54|564.74|0
1656647530000|2022-07-01 03:52:10|567.9|565.1|567.63|564.83|567.9|565.1|567.63|564.83|0
1656647540000|2022-07-01 03:52:20|567.9|565.1|567.9|565.1|567.99|565.19|567.9|565.1|0
1656647560000|2022-07-01 03:52:40|567.72|564.92|567.72|564.92|567.81|565.01|567.72|564.92|0
1656647570000|2022-07-01 03:52:50|567.54|564.74|567.36|564.56|567.54|564.74|567.36|564.56|0
1656647580000|2022-07-01 03:53:00|567.45|564.65|567.63|564.83|567.63|564.83|567.45|564.65|0
1656647590000|2022-07-01 03:53:10|567.72|564.92|567.45|564.65|567.72|564.92|567.36|564.56|0
1656647600000|2022-07-01 03:53:20|567.18|564.38|567.45|564.65|567.45|564.65|567.18|564.38|0
1656647610000|2022-07-01 03:53:30|567.36|564.56|567.18|564.38|567.36|564.56|567.18|564.38|0
1656647620000|2022-07-01 03:53:40|567|564.2|566.47|563.67|567|564.2|566.47|563.67|0
1656647630000|2022-07-01 03:53:50|566.38|563.58|566.2|563.4|566.47|563.67|566.11|563.31|0
1656647640000|2022-07-01 03:54:00|566.38|563.58|566.47|563.67|566.47|563.67|566.38|563.58|0
1656647650000|2022-07-01 03:54:10|566.38|563.58|566.29|563.49|566.38|563.58|566.29|563.49|0
1656647660000|2022-07-01 03:54:20|566.47|563.67|566.29|563.49|566.47|563.67|566.29|563.49|0
1656647670000|2022-07-01 03:54:30|566.2|563.4|566.64|563.84|566.64|563.84|566.2|563.4|0
1656647680000|2022-07-01 03:54:40|566.29|563.49|566.11|563.31|566.29|563.49|566.11|563.31|0
1656647690000|2022-07-01 03:54:50|565.75|562.95|565.93|563.13|565.93|563.13|565.57|562.77|0
1656647700000|2022-07-01 03:55:00|565.84|563.04|566.11|563.31|566.11|563.31|565.75|562.95|0
1656647710000|2022-07-01 03:55:10|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1656647720000|2022-07-01 03:55:20|566.02|563.22|565.75|562.95|566.02|563.22|565.57|562.77|0
1656647730000|2022-07-01 03:55:30|565.67|562.87|565.93|563.13|565.93|563.13|565.67|562.87|0
1656647740000|2022-07-01 03:55:40|565.84|563.04|566.02|563.22|566.02|563.22|565.84|563.04|0
1656647750000|2022-07-01 03:55:50|565.93|563.13|566.02|563.22|566.02|563.22|565.93|563.13|0
1656647760000|2022-07-01 03:56:00|565.93|563.13|566.02|563.22|566.02|563.22|565.93|563.13|0
1656647770000|2022-07-01 03:56:10|565.93|563.13|566.02|563.22|566.11|563.31|565.93|563.13|0
1656647780000|2022-07-01 03:56:20|566.11|563.31|566.2|563.4|566.29|563.49|566.11|563.31|0
1656647790000|2022-07-01 03:56:30|566.29|563.49|566.29|563.49|566.38|563.58|566.29|563.49|0
1656647800000|2022-07-01 03:56:40|566.46|563.66|566.82|564.02|566.82|564.02|566.46|563.66|0
1656647810000|2022-07-01 03:56:50|566.91|564.11|566.91|564.11|566.91|564.11|566.91|564.11|0
1656647820000|2022-07-01 03:57:00|566.74|563.94|566.82|564.02|567|564.2|566.74|563.94|0
1656647830000|2022-07-01 03:57:10|566.64|563.84|566.74|563.94|566.74|563.94|566.64|563.84|0
1656647840000|2022-07-01 03:57:20|566.82|564.02|566.82|564.02|566.91|564.11|566.82|564.02|0
1656647850000|2022-07-01 03:57:30|567|564.2|567|564.2|567.09|564.29|567|564.2|0
1656647860000|2022-07-01 03:57:40|567.18|564.38|566.91|564.11|567.36|564.56|566.91|564.11|0
1656647870000|2022-07-01 03:57:50|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1656647880000|2022-07-01 03:58:00|566.64|563.84|567|564.2|567|564.2|566.64|563.84|0
1656647890000|2022-07-01 03:58:10|566.91|564.11|566.82|564.02|566.91|564.11|566.82|564.02|0
1656647900000|2022-07-01 03:58:20|566.64|563.84|566.82|564.02|566.82|564.02|566.64|563.84|0
1656647910000|2022-07-01 03:58:30|566.64|563.84|566.46|563.66|566.64|563.84|566.46|563.66|0
1656647920000|2022-07-01 03:58:40|566.29|563.49|566.29|563.49|566.29|563.49|566.29|563.49|0
1656647930000|2022-07-01 03:58:50|566.11|563.31|566.11|563.31|566.11|563.31|566.11|563.31|0
1656647940000|2022-07-01 03:59:00|566.29|563.49|566.82|564.02|566.82|564.02|566.29|563.49|0
1656647950000|2022-07-01 03:59:10|567|564.2|566.46|563.66|567|564.2|566.46|563.66|0
1656647960000|2022-07-01 03:59:20|566.38|563.58|566.46|563.66|566.46|563.66|566.38|563.58|0
1656647970000|2022-07-01 03:59:30|566.28|563.48|566.38|563.58|566.38|563.58|566.28|563.48|0
1656647980000|2022-07-01 03:59:40|566.28|563.48|566.38|563.58|566.38|563.58|566.28|563.48|0
1656647990000|2022-07-01 03:59:50|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1656648000000|2022-07-01 04:00:00|566.46|563.66|566.64|563.84|566.82|564.02|566.46|563.66|0
1656648010000|2022-07-01 04:00:10|566.46|563.66|566.56|563.76|566.56|563.76|566.46|563.66|0
1656648020000|2022-07-01 04:00:20|566.73|563.93|566.64|563.84|566.73|563.93|566.64|563.84|0
1656648030000|2022-07-01 04:00:30|566.38|563.58|565.93|563.13|566.38|563.58|565.93|563.13|0
1656648050000|2022-07-01 04:00:50|566.11|563.31|566.28|563.48|566.28|563.48|566.11|563.31|0
1656648060000|2022-07-01 04:01:00|566.11|563.31|566.28|563.48|566.28|563.48|566.11|563.31|0
1656648070000|2022-07-01 04:01:10|565.93|563.13|565.93|563.13|565.93|563.13|565.93|563.13|0
1656648080000|2022-07-01 04:01:20|565.75|562.95|565.39|562.59|565.75|562.95|565.39|562.59|0
1656648090000|2022-07-01 04:01:30|565.21|562.41|565.57|562.77|565.57|562.77|565.21|562.41|0
1656648100000|2022-07-01 04:01:40|565.39|562.59|564.68|561.88|565.39|562.59|564.68|561.88|0
1656648110000|2022-07-01 04:01:50|564.41|561.61|564.86|562.06|564.86|562.06|564.41|561.61|0
1656648120000|2022-07-01 04:02:00|564.68|561.88|564.59|561.79|564.68|561.88|564.5|561.7|0
1656648130000|2022-07-01 04:02:10|564.77|561.97|565.04|562.24|565.39|562.59|564.77|561.97|0
1656648140000|2022-07-01 04:02:20|565.13|562.33|565.21|562.41|565.21|562.41|564.95|562.15|0
1656648150000|2022-07-01 04:02:30|565.39|562.59|565.31|562.51|565.39|562.59|565.04|562.24|0
1656648160000|2022-07-01 04:02:40|565.21|562.41|565.13|562.33|565.21|562.41|565.13|562.33|0
1656648170000|2022-07-01 04:02:50|565.21|562.41|564.86|562.06|565.21|562.41|564.86|562.06|0
1656648180000|2022-07-01 04:03:00|565.03|562.23|564.86|562.06|565.03|562.23|564.86|562.06|0
1656648190000|2022-07-01 04:03:10|564.77|561.97|564.59|561.79|564.77|561.97|564.59|561.79|0
1656648200000|2022-07-01 04:03:20|564.77|561.97|564.86|562.06|564.86|562.06|564.68|561.88|0
1656648210000|2022-07-01 04:03:30|564.59|561.79|564.32|561.52|564.59|561.79|564.32|561.52|0
1656648220000|2022-07-01 04:03:40|564.14|561.34|564.14|561.34|564.32|561.52|564.14|561.34|0
1656648230000|2022-07-01 04:03:50|563.97|561.17|564.14|561.34|564.14|561.34|563.97|561.17|0
1656648240000|2022-07-01 04:04:00|563.97|561.17|564.5|561.7|564.5|561.7|563.97|561.17|0
1656648250000|2022-07-01 04:04:10|564.41|561.61|564.32|561.52|564.41|561.61|564.32|561.52|0
1656648260000|2022-07-01 04:04:20|564.14|561.34|564.14|561.34|564.14|561.34|564.14|561.34|0
1656648270000|2022-07-01 04:04:30|563.97|561.17|563.97|561.17|563.97|561.17|563.97|561.17|0
1656648280000|2022-07-01 04:04:40|564.14|561.34|564.14|561.34|564.14|561.34|564.14|561.34|0
1656648300000|2022-07-01 04:05:00|564.32|561.52|564.32|561.52|564.68|561.88|564.32|561.52|0
1656648310000|2022-07-01 04:05:10|564.59|561.79|564.68|561.88|564.68|561.88|564.59|561.79|0
1656648320000|2022-07-01 04:05:20|564.5|561.7|564.5|561.7|564.5|561.7|564.5|561.7|0
1656648330000|2022-07-01 04:05:30|564.32|561.52|564.32|561.52|564.32|561.52|564.32|561.52|0
1656648340000|2022-07-01 04:05:40|564.41|561.61|564.32|561.52|564.68|561.88|564.32|561.52|0
1656648350000|2022-07-01 04:05:50|564.41|561.61|564.77|561.97|564.77|561.97|564.41|561.61|0
1656648360000|2022-07-01 04:06:00|564.59|561.79|564.5|561.7|564.59|561.79|564.32|561.52|0
1656648370000|2022-07-01 04:06:10|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1656648380000|2022-07-01 04:06:20|564.86|562.06|564.68|561.88|564.86|562.06|564.68|561.88|0
1656648390000|2022-07-01 04:06:30|564.77|561.97|564.86|562.06|564.86|562.06|564.68|561.88|0
1656648400000|2022-07-01 04:06:40|565.03|562.23|564.68|561.88|565.03|562.23|564.68|561.88|0
1656648410000|2022-07-01 04:06:50|564.77|561.97|564.77|561.97|564.77|561.97|564.77|561.97|0
1656648420000|2022-07-01 04:07:00|564.68|561.88|564.86|562.06|564.86|562.06|564.68|561.88|0
1656648430000|2022-07-01 04:07:10|564.68|561.88|564.5|561.7|564.68|561.88|564.5|561.7|0
1656648440000|2022-07-01 04:07:20|564.68|561.88|564.68|561.88|564.68|561.88|564.68|561.88|0
1656648450000|2022-07-01 04:07:30|564.5|561.7|564.32|561.52|564.5|561.7|564.32|561.52|0
1656648460000|2022-07-01 04:07:40|564.14|561.34|564.32|561.52|564.32|561.52|564.14|561.34|0
1656648470000|2022-07-01 04:07:50|564.5|561.7|564.5|561.7|564.68|561.88|564.5|561.7|0
1656648480000|2022-07-01 04:08:00|564.14|561.34|564.23|561.43|564.23|561.43|564.14|561.34|0
1656648490000|2022-07-01 04:08:10|564.14|561.34|564.06|561.26|564.14|561.34|564.06|561.26|0
1656648500000|2022-07-01 04:08:20|563.96|561.16|564.14|561.34|564.32|561.52|563.96|561.16|0
1656648510000|2022-07-01 04:08:30|564.23|561.43|564.32|561.52|564.32|561.52|564.23|561.43|0
1656648520000|2022-07-01 04:08:40|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1656648530000|2022-07-01 04:08:50|564.32|561.52|564.5|561.7|564.5|561.7|564.32|561.52|0
1656648540000|2022-07-01 04:09:00|564.68|561.88|565.03|562.23|565.03|562.23|564.68|561.88|0
1656648560000|2022-07-01 04:09:20|564.5|561.7|564.68|561.88|564.68|561.88|564.5|561.7|0
1656648570000|2022-07-01 04:09:30|564.85|562.05|564.95|562.15|565.03|562.23|564.85|562.05|0
1656648580000|2022-07-01 04:09:40|564.85|562.05|565.03|562.23|565.03|562.23|564.85|562.05|0
1656648600000|2022-07-01 04:10:00|564.85|562.05|565.03|562.23|565.03|562.23|564.85|562.05|0
1656648610000|2022-07-01 04:10:10|564.85|562.05|564.85|562.05|564.85|562.05|564.85|562.05|0
1656648620000|2022-07-01 04:10:20|564.68|561.88|564.41|561.61|564.68|561.88|564.41|561.61|0
1656648630000|2022-07-01 04:10:30|564.32|561.52|564.68|561.88|564.68|561.88|564.32|561.52|0
1656648640000|2022-07-01 04:10:40|564.85|562.05|565.03|562.23|565.03|562.23|564.85|562.05|0
1656648650000|2022-07-01 04:10:50|565.39|562.59|565.39|562.59|565.39|562.59|565.3|562.5|0
1656648660000|2022-07-01 04:11:00|565.48|562.68|565.57|562.77|565.57|562.77|565.48|562.68|0
1656648670000|2022-07-01 04:11:10|565.48|562.68|565.48|562.68|565.48|562.68|565.39|562.59|0
1656648680000|2022-07-01 04:11:20|565.57|562.77|565.92|563.12|565.92|563.12|565.39|562.59|0
1656648690000|2022-07-01 04:11:30|566.1|563.3|566.28|563.48|566.28|563.48|566.1|563.3|0
1656648700000|2022-07-01 04:11:40|566.46|563.66|566.46|563.66|566.46|563.66|566.46|563.66|0
1656648710000|2022-07-01 04:11:50|567.45|564.65|567.35|564.55|567.45|564.65|567.35|564.55|0
1656648720000|2022-07-01 04:12:00|567.62|564.82|567.89|565.09|567.89|565.09|567.62|564.82|0
1656648730000|2022-07-01 04:12:10|567.8|565|567.53|564.73|567.89|565.09|567.53|564.73|0
1656648740000|2022-07-01 04:12:20|567.71|564.91|567.89|565.09|567.89|565.09|567.71|564.91|0
1656648750000|2022-07-01 04:12:30|567.71|564.91|567.35|564.55|567.71|564.91|567.35|564.55|0
1656648760000|2022-07-01 04:12:40|567.45|564.65|567.53|564.73|567.53|564.73|567.45|564.65|0
1656648770000|2022-07-01 04:12:50|567.71|564.91|567.53|564.73|567.71|564.91|567.53|564.73|0
1656648780000|2022-07-01 04:13:00|567.71|564.91|567.89|565.09|568.07|565.27|567.71|564.91|0
1656648790000|2022-07-01 04:13:10|567.8|565|567.71|564.91|567.8|565|567.71|564.91|0
1656648800000|2022-07-01 04:13:20|567.53|564.73|567.71|564.91|567.71|564.91|567.53|564.73|0
1656648810000|2022-07-01 04:13:30|567.62|564.82|567.89|565.09|567.89|565.09|567.62|564.82|0
1656648820000|2022-07-01 04:13:40|567.98|565.18|569.32|566.52|569.68|566.88|567.98|565.18|0
1656648830000|2022-07-01 04:13:50|569.14|566.34|569.14|566.34|569.14|566.34|568.96|566.16|0
1656648840000|2022-07-01 04:14:00|569.32|566.52|569.68|566.88|569.68|566.88|569.32|566.52|0
1656648850000|2022-07-01 04:14:10|569.5|566.7|569.68|566.88|569.68|566.88|569.5|566.7|0
1656648860000|2022-07-01 04:14:20|569.5|566.7|569.77|566.97|569.77|566.97|569.5|566.7|0
1656648870000|2022-07-01 04:14:30|570.04|567.24|569.41|566.61|570.04|567.24|569.32|566.52|0
1656648880000|2022-07-01 04:14:40|569.32|566.52|569.41|566.61|569.41|566.61|569.32|566.52|0
1656648890000|2022-07-01 04:14:50|569.32|566.52|569.23|566.43|569.32|566.52|569.14|566.34|0
1656648900000|2022-07-01 04:15:00|569.32|566.52|568.78|565.98|569.32|566.52|568.6|565.8|0
1656648910000|2022-07-01 04:15:10|568.6|565.8|568.42|565.62|568.7|565.9|568.42|565.62|0
1656648920000|2022-07-01 04:15:20|568.6|565.8|568.42|565.62|568.6|565.8|568.42|565.62|0
1656648930000|2022-07-01 04:15:30|568.52|565.72|568.6|565.8|568.6|565.8|568.52|565.72|0
1656648940000|2022-07-01 04:15:40|568.42|565.62|568.52|565.72|568.52|565.72|568.42|565.62|0
1656648950000|2022-07-01 04:15:50|568.6|565.8|568.78|565.98|568.78|565.98|568.6|565.8|0
1656648960000|2022-07-01 04:16:00|568.7|565.9|568.96|566.16|568.96|566.16|568.7|565.9|0
1656648970000|2022-07-01 04:16:10|569.05|566.25|569.14|566.34|569.14|566.34|568.96|566.16|0
1656648990000|2022-07-01 04:16:30|569.32|566.52|569.41|566.61|569.41|566.61|569.32|566.52|0
1656649000000|2022-07-01 04:16:40|569.32|566.52|570.22|567.42|570.22|567.42|569.32|566.52|0
1656649010000|2022-07-01 04:16:50|570.04|567.24|570.04|567.24|570.04|567.24|570.04|567.24|0
1656649020000|2022-07-01 04:17:00|570.13|567.33|570.13|567.33|570.13|567.33|570.04|567.24|0
1656649030000|2022-07-01 04:17:10|570.22|567.42|570.57|567.77|570.67|567.87|570.22|567.42|0
1656649040000|2022-07-01 04:17:20|570.75|567.95|570.85|568.05|570.85|568.05|570.67|567.87|0
1656649050000|2022-07-01 04:17:30|571.47|568.67|571.83|569.03|571.83|569.03|571.29|568.49|0
1656649060000|2022-07-01 04:17:40|572.19|569.39|572.01|569.21|572.19|569.39|572.01|569.21|0
1656649070000|2022-07-01 04:17:50|571.74|568.94|571.56|568.76|571.74|568.94|571.29|568.49|0
1656649080000|2022-07-01 04:18:00|571.65|568.85|571.47|568.67|571.83|569.03|571.47|568.67|0
1656649090000|2022-07-01 04:18:10|571.38|568.58|571.47|568.67|571.47|568.67|571.29|568.49|0
1656649100000|2022-07-01 04:18:20|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1656649110000|2022-07-01 04:18:30|571.11|568.31|571.11|568.31|571.47|568.67|571.11|568.31|0
1656649120000|2022-07-01 04:18:40|570.93|568.13|571.83|569.03|571.83|569.03|570.93|568.13|0
1656649130000|2022-07-01 04:18:50|571.38|568.58|571.47|568.67|571.47|568.67|571.29|568.49|0
1656649140000|2022-07-01 04:19:00|571.29|568.49|571.65|568.85|571.65|568.85|571.29|568.49|0
1656649150000|2022-07-01 04:19:10|571.47|568.67|571.83|569.03|571.83|569.03|571.47|568.67|0
1656649160000|2022-07-01 04:19:20|571.74|568.94|571.83|569.03|572.01|569.21|571.74|568.94|0
1656649170000|2022-07-01 04:19:30|571.65|568.85|571.11|568.31|571.65|568.85|571.11|568.31|0
1656649180000|2022-07-01 04:19:40|571.02|568.22|571.29|568.49|571.29|568.49|570.75|567.95|0
1656649190000|2022-07-01 04:19:50|570.93|568.13|571.29|568.49|571.47|568.67|570.93|568.13|0
1656649200000|2022-07-01 04:20:00|571.65|568.85|571.38|568.58|571.65|568.85|571.29|568.49|0
1656649210000|2022-07-01 04:20:10|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1656649220000|2022-07-01 04:20:20|571.11|568.31|571.2|568.4|571.38|568.58|571.11|568.31|0
1656649230000|2022-07-01 04:20:30|571.47|568.67|571.65|568.85|571.65|568.85|571.47|568.67|0
1656649240000|2022-07-01 04:20:40|572.19|569.39|571.65|568.85|572.19|569.39|571.65|568.85|0
1656649250000|2022-07-01 04:20:50|572.01|569.21|571.83|569.03|572.1|569.3|571.83|569.03|0
1656649260000|2022-07-01 04:21:00|572.01|569.21|571.83|569.03|572.01|569.21|571.83|569.03|0
1656649270000|2022-07-01 04:21:10|571.92|569.12|571.83|569.03|572.01|569.21|571.83|569.03|0
1656649280000|2022-07-01 04:21:20|571.65|568.85|572.01|569.21|572.01|569.21|571.65|568.85|0
1656649290000|2022-07-01 04:21:30|571.83|569.03|571.83|569.03|571.83|569.03|571.83|569.03|0
1656649300000|2022-07-01 04:21:40|571.47|568.67|571.65|568.85|571.65|568.85|571.47|568.67|0
1656649310000|2022-07-01 04:21:50|572.73|569.93|572.73|569.93|572.73|569.93|572.37|569.57|0
1656649320000|2022-07-01 04:22:00|572.28|569.48|571.83|569.03|572.28|569.48|571.83|569.03|0
1656649330000|2022-07-01 04:22:10|572.1|569.3|572.19|569.39|572.19|569.39|572.01|569.21|0
1656649340000|2022-07-01 04:22:20|572.1|569.3|571.74|568.94|572.1|569.3|571.74|568.94|0
1656649350000|2022-07-01 04:22:30|571.47|568.67|570.93|568.13|571.47|568.67|570.93|568.13|0
1656649360000|2022-07-01 04:22:40|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1656649370000|2022-07-01 04:22:50|570.39|567.59|569.68|566.88|570.39|567.59|569.68|566.88|0
1656649380000|2022-07-01 04:23:00|569.59|566.79|569.14|566.34|569.59|566.79|569.14|566.34|0
1656649390000|2022-07-01 04:23:10|569.32|566.52|569.32|566.52|569.32|566.52|569.32|566.52|0
1656649400000|2022-07-01 04:23:20|569.5|566.7|569.5|566.7|569.5|566.7|569.32|566.52|0
1656649410000|2022-07-01 04:23:30|569.85|567.05|569.85|567.05|570.31|567.51|569.85|567.05|0
1656649420000|2022-07-01 04:23:40|569.68|566.88|569.14|566.34|569.68|566.88|569.14|566.34|0
1656649430000|2022-07-01 04:23:50|568.96|566.16|568.78|565.98|568.96|566.16|568.78|565.98|0
1656649440000|2022-07-01 04:24:00|568.87|566.07|569.32|566.52|569.32|566.52|568.87|566.07|0
1656649450000|2022-07-01 04:24:10|569.23|566.43|569.77|566.97|569.77|566.97|569.23|566.43|0
1656649460000|2022-07-01 04:24:20|569.85|567.05|569.85|567.05|569.85|567.05|569.68|566.88|0
1656649470000|2022-07-01 04:24:30|569.68|566.88|569.32|566.52|569.68|566.88|569.32|566.52|0
1656649480000|2022-07-01 04:24:40|569.14|566.34|569.41|566.61|569.41|566.61|569.14|566.34|0
1656649490000|2022-07-01 04:24:50|569.32|566.52|569.5|566.7|569.5|566.7|569.32|566.52|0
1656649500000|2022-07-01 04:25:00|569.77|566.97|569.5|566.7|569.95|567.15|569.5|566.7|0
1656649510000|2022-07-01 04:25:10|569.68|566.88|569.32|566.52|569.68|566.88|569.32|566.52|0
1656649520000|2022-07-01 04:25:20|569.5|566.7|569.14|566.34|569.5|566.7|569.14|566.34|0
1656649530000|2022-07-01 04:25:30|568.96|566.16|569.05|566.25|569.32|566.52|568.96|566.16|0
1656649540000|2022-07-01 04:25:40|569.14|566.34|569.32|566.52|569.32|566.52|569.14|566.34|0
1656649550000|2022-07-01 04:25:50|569.5|566.7|569.5|566.7|569.5|566.7|569.5|566.7|0
1656649560000|2022-07-01 04:26:00|569.32|566.52|569.32|566.52|569.41|566.61|569.32|566.52|0
1656649570000|2022-07-01 04:26:10|569.14|566.34|569.41|566.61|569.41|566.61|569.14|566.34|0
1656649580000|2022-07-01 04:26:20|569.32|566.52|569.67|566.87|569.67|566.87|569.32|566.52|0
1656649590000|2022-07-01 04:26:30|569.77|566.97|569.85|567.05|569.85|567.05|569.77|566.97|0
1656649600000|2022-07-01 04:26:40|569.67|566.87|569.95|567.15|569.95|567.15|569.67|566.87|0
1656649610000|2022-07-01 04:26:50|569.85|567.05|570.93|568.13|570.93|568.13|569.85|567.05|0
1656649620000|2022-07-01 04:27:00|570.84|568.04|570.39|567.59|570.84|568.04|570.39|567.59|0
1656649630000|2022-07-01 04:27:10|570.57|567.77|570.57|567.77|570.57|567.77|570.57|567.77|0
1656649640000|2022-07-01 04:27:20|570.75|567.95|570.75|567.95|570.75|567.95|570.75|567.95|0
1656649650000|2022-07-01 04:27:30|570.84|568.04|570.39|567.59|570.84|568.04|570.39|567.59|0
1656649660000|2022-07-01 04:27:40|570.48|567.68|570.48|567.68|570.48|567.68|570.48|567.68|0
1656649670000|2022-07-01 04:27:50|570.39|567.59|570.48|567.68|570.48|567.68|570.31|567.51|0
1656649680000|2022-07-01 04:28:00|570.31|567.51|570.48|567.68|570.48|567.68|570.31|567.51|0
1656649690000|2022-07-01 04:28:10|570.39|567.59|570.75|567.95|570.75|567.95|570.39|567.59|0
1656649700000|2022-07-01 04:28:20|570.66|567.86|570.39|567.59|570.75|567.95|570.39|567.59|0
1656649710000|2022-07-01 04:28:30|570.57|567.77|570.75|567.95|570.75|567.95|570.57|567.77|0
1656649720000|2022-07-01 04:28:40|570.93|568.13|570.75|567.95|570.93|568.13|570.75|567.95|0
1656649730000|2022-07-01 04:28:50|570.57|567.77|570.75|567.95|570.75|567.95|570.57|567.77|0
1656649740000|2022-07-01 04:29:00|570.93|568.13|571.2|568.4|571.2|568.4|570.93|568.13|0
1656649750000|2022-07-01 04:29:10|571.56|568.76|571.56|568.76|571.65|568.85|571.29|568.49|0
1656649760000|2022-07-01 04:29:20|571.2|568.4|570.84|568.04|571.2|568.4|570.84|568.04|0
1656649770000|2022-07-01 04:29:30|570.75|567.95|571.11|568.31|571.11|568.31|570.75|567.95|0
1656649780000|2022-07-01 04:29:40|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1656649790000|2022-07-01 04:29:50|570.84|568.04|570.93|568.13|570.93|568.13|570.84|568.04|0
1656649800000|2022-07-01 04:30:00|571.11|568.31|570.21|567.41|571.11|568.31|570.21|567.41|0
1656649810000|2022-07-01 04:30:10|570.3|567.5|570.48|567.68|570.48|567.68|570.21|567.41|0
1656649820000|2022-07-01 04:30:20|569.85|567.05|569.32|566.52|570.03|567.23|569.32|566.52|0
1656649830000|2022-07-01 04:30:30|569.59|566.79|568.96|566.16|569.59|566.79|568.96|566.16|0
1656649840000|2022-07-01 04:30:40|568.78|565.98|568.42|565.62|568.78|565.98|568.42|565.62|0
1656649850000|2022-07-01 04:30:50|568.51|565.71|567.98|565.18|568.51|565.71|567.98|565.18|0
1656649860000|2022-07-01 04:31:00|567.26|564.46|567.88|565.08|567.88|565.08|567.26|564.46|0
1656649870000|2022-07-01 04:31:10|568.06|565.26|567.98|565.18|568.16|565.36|567.88|565.08|0
1656649880000|2022-07-01 04:31:20|568.06|565.26|567.8|565|568.24|565.44|567.8|565|0
1656649890000|2022-07-01 04:31:30|567.88|565.08|567.98|565.18|568.16|565.36|567.88|565.08|0
1656649900000|2022-07-01 04:31:40|568.06|565.26|567.88|565.08|568.06|565.26|567.88|565.08|0
1656649910000|2022-07-01 04:31:50|567.7|564.9|568.06|565.26|568.06|565.26|567.7|564.9|0
1656649920000|2022-07-01 04:32:00|568.24|565.44|567.8|565|568.24|565.44|567.7|564.9|0
1656649930000|2022-07-01 04:32:10|567.88|565.08|568.42|565.62|568.42|565.62|567.88|565.08|0
1656649940000|2022-07-01 04:32:20|568.06|565.26|567.88|565.08|568.06|565.26|567.88|565.08|0
1656649950000|2022-07-01 04:32:30|567.7|564.9|567.88|565.08|567.98|565.18|567.7|564.9|0
1656649960000|2022-07-01 04:32:40|567.98|565.18|568.15|565.35|568.24|565.44|567.98|565.18|0
1656649970000|2022-07-01 04:32:50|568.24|565.44|568.6|565.8|568.6|565.8|568.24|565.44|0
1656649980000|2022-07-01 04:33:00|568.33|565.53|567.88|565.08|568.33|565.53|567.88|565.08|0
1656649990000|2022-07-01 04:33:10|568.06|565.26|567.8|565|568.06|565.26|567.8|565|0
1656650000000|2022-07-01 04:33:20|567.7|564.9|567.7|564.9|567.7|564.9|567.62|564.82|0
1656650010000|2022-07-01 04:33:30|567.62|564.82|567.62|564.82|567.62|564.82|567.62|564.82|0
1656650020000|2022-07-01 04:33:40|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1656650030000|2022-07-01 04:33:50|567.62|564.82|567.8|565|567.8|565|567.53|564.73|0
1656650040000|2022-07-01 04:34:00|567.88|565.08|567.7|564.9|567.88|565.08|567.7|564.9|0
1656650050000|2022-07-01 04:34:10|567.88|565.08|567.88|565.08|567.88|565.08|567.7|564.9|0
1656650060000|2022-07-01 04:34:20|567.7|564.9|567.88|565.08|567.88|565.08|567.7|564.9|0
1656650070000|2022-07-01 04:34:30|567.7|564.9|567.52|564.72|567.7|564.9|567.52|564.72|0
1656650080000|2022-07-01 04:34:40|567.35|564.55|567.52|564.72|567.52|564.72|567.26|564.46|0
1656650090000|2022-07-01 04:34:50|567.62|564.82|567.7|564.9|567.7|564.9|567.44|564.64|0
1656650100000|2022-07-01 04:35:00|567.8|565|567.98|565.18|567.98|565.18|567.8|565|0
1656650110000|2022-07-01 04:35:10|567.88|565.08|568.24|565.44|568.24|565.44|567.88|565.08|0
1656650120000|2022-07-01 04:35:20|568.33|565.53|568.15|565.35|568.33|565.53|568.06|565.26|0
1656650130000|2022-07-01 04:35:30|568.06|565.26|568.24|565.44|568.24|565.44|568.06|565.26|0
1656650140000|2022-07-01 04:35:40|568.06|565.26|567.98|565.18|568.06|565.26|567.98|565.18|0
1656650150000|2022-07-01 04:35:50|567.88|565.08|567.88|565.08|567.88|565.08|567.88|565.08|0
1656650160000|2022-07-01 04:36:00|568.06|565.26|567.35|564.55|568.06|565.26|567.35|564.55|0
1656650170000|2022-07-01 04:36:10|567.52|564.72|567.7|564.9|567.7|564.9|567.52|564.72|0
1656650180000|2022-07-01 04:36:20|567.52|564.72|567.52|564.72|567.62|564.82|567.52|564.72|0
1656650190000|2022-07-01 04:36:30|567.17|564.37|566.99|564.19|567.17|564.37|566.99|564.19|0
1656650200000|2022-07-01 04:36:40|567.08|564.28|567.52|564.72|567.52|564.72|567.08|564.28|0
1656650210000|2022-07-01 04:36:50|567.44|564.64|567.52|564.72|567.88|565.08|567.44|564.64|0
1656650220000|2022-07-01 04:37:00|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1656650230000|2022-07-01 04:37:10|567.35|564.55|567.17|564.37|567.35|564.55|567.08|564.28|0
1656650240000|2022-07-01 04:37:20|567.35|564.55|567.52|564.72|567.52|564.72|567.35|564.55|0
1656650250000|2022-07-01 04:37:30|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1656650260000|2022-07-01 04:37:40|567.62|564.82|567.88|565.08|567.88|565.08|567.62|564.82|0
1656650270000|2022-07-01 04:37:50|567.97|565.17|568.06|565.26|568.06|565.26|567.97|565.17|0
1656650280000|2022-07-01 04:38:00|568.24|565.44|568.33|565.53|568.33|565.53|568.24|565.44|0
1656650290000|2022-07-01 04:38:10|568.15|565.35|568.33|565.53|568.33|565.53|568.15|565.35|0
1656650300000|2022-07-01 04:38:20|568.42|565.62|569.05|566.25|569.13|566.33|568.42|565.62|0
1656650310000|2022-07-01 04:38:30|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1656650320000|2022-07-01 04:38:40|569.05|566.25|569.13|566.33|569.13|566.33|569.05|566.25|0
1656650330000|2022-07-01 04:38:50|569.05|566.25|568.95|566.15|569.13|566.33|568.95|566.15|0
1656650340000|2022-07-01 04:39:00|569.13|566.33|569.49|566.69|569.49|566.69|569.13|566.33|0
1656650350000|2022-07-01 04:39:10|569.31|566.51|569.05|566.25|569.31|566.51|569.05|566.25|0
1656650360000|2022-07-01 04:39:20|568.95|566.15|569.13|566.33|569.13|566.33|568.95|566.15|0
1656650370000|2022-07-01 04:39:30|568.6|565.8|568.51|565.71|568.6|565.8|568.51|565.71|0
1656650380000|2022-07-01 04:39:40|568.42|565.62|568.6|565.8|568.6|565.8|568.42|565.62|0
1656650390000|2022-07-01 04:39:50|568.78|565.98|568.6|565.8|568.78|565.98|568.6|565.8|0
1656650400000|2022-07-01 04:40:00|568.51|565.71|568.33|565.53|568.51|565.71|568.33|565.53|0
1656650410000|2022-07-01 04:40:10|568.06|565.26|567.88|565.08|568.06|565.26|567.7|564.9|0
1656650420000|2022-07-01 04:40:20|568.06|565.26|568.33|565.53|568.42|565.62|568.06|565.26|0
1656650430000|2022-07-01 04:40:30|567.97|565.17|567.97|565.17|568.06|565.26|567.97|565.17|0
1656650440000|2022-07-01 04:40:40|567.88|565.08|567.34|564.54|567.88|565.08|567.34|564.54|0
1656650450000|2022-07-01 04:40:50|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1656650460000|2022-07-01 04:41:00|567.52|564.72|567.52|564.72|567.52|564.72|567.52|564.72|0
1656650470000|2022-07-01 04:41:10|567.7|564.9|568.15|565.35|568.15|565.35|567.7|564.9|0
1656650480000|2022-07-01 04:41:20|568.06|565.26|568.06|565.26|568.24|565.44|568.06|565.26|0
1656650490000|2022-07-01 04:41:30|567.7|564.9|567.52|564.72|567.7|564.9|567.52|564.72|0
1656650510000|2022-07-01 04:41:50|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1656650520000|2022-07-01 04:42:00|566.81|564.01|566.81|564.01|566.81|564.01|566.63|563.83|0
1656650530000|2022-07-01 04:42:10|567.17|564.37|567.34|564.54|567.34|564.54|567.17|564.37|0
1656650540000|2022-07-01 04:42:20|566.99|564.19|566.81|564.01|566.99|564.19|566.81|564.01|0
1656650550000|2022-07-01 04:42:30|566.99|564.19|566.63|563.83|566.99|564.19|566.63|563.83|0
1656650560000|2022-07-01 04:42:40|566.9|564.1|567.16|564.36|567.16|564.36|566.9|564.1|0
1656650570000|2022-07-01 04:42:50|566.99|564.19|566.63|563.83|566.99|564.19|566.63|563.83|0
1656650580000|2022-07-01 04:43:00|566.72|563.92|566.99|564.19|566.99|564.19|566.72|563.92|0
1656650600000|2022-07-01 04:43:20|566.9|564.1|566.45|563.65|566.9|564.1|566.45|563.65|0
1656650610000|2022-07-01 04:43:30|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1656650620000|2022-07-01 04:43:40|566.27|563.47|565.74|562.94|566.27|563.47|565.65|562.85|0
1656650630000|2022-07-01 04:43:50|565.56|562.76|565.56|562.76|565.56|562.76|565.38|562.58|0
1656650640000|2022-07-01 04:44:00|565.74|562.94|565.74|562.94|566.09|563.29|565.74|562.94|0
1656650650000|2022-07-01 04:44:10|565.91|563.11|566.09|563.29|566.09|563.29|565.91|563.11|0
1656650660000|2022-07-01 04:44:20|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1656650670000|2022-07-01 04:44:30|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1656650680000|2022-07-01 04:44:40|566.27|563.47|566.45|563.65|566.45|563.65|566.27|563.47|0
1656650690000|2022-07-01 04:44:50|566.54|563.74|566.54|563.74|566.54|563.74|566.54|563.74|0
1656650700000|2022-07-01 04:45:00|566.45|563.65|566.45|563.65|566.45|563.65|566.27|563.47|0
1656650710000|2022-07-01 04:45:10|566.63|563.83|566.99|564.19|566.99|564.19|566.63|563.83|0
1656650720000|2022-07-01 04:45:20|566.81|564.01|567.16|564.36|567.16|564.36|566.81|564.01|0
1656650730000|2022-07-01 04:45:30|566.99|564.19|567.16|564.36|567.16|564.36|566.99|564.19|0
1656650740000|2022-07-01 04:45:40|567.26|564.46|567.34|564.54|567.34|564.54|567.16|564.36|0
1656650750000|2022-07-01 04:45:50|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1656650760000|2022-07-01 04:46:00|566.99|564.19|566.81|564.01|566.99|564.19|566.81|564.01|0
1656650770000|2022-07-01 04:46:10|566.99|564.19|566.99|564.19|566.99|564.19|566.99|564.19|0
1656650780000|2022-07-01 04:46:20|566.63|563.83|566.63|563.83|566.63|563.83|566.63|563.83|0
1656650790000|2022-07-01 04:46:30|566.81|564.01|566.99|564.19|566.99|564.19|566.81|564.01|0
1656650800000|2022-07-01 04:46:40|567.08|564.28|567.08|564.28|567.08|564.28|567.08|564.28|0
1656650810000|2022-07-01 04:46:50|566.99|564.19|567.79|564.99|567.79|564.99|566.99|564.19|0
1656650820000|2022-07-01 04:47:00|567.7|564.9|567.88|565.08|567.88|565.08|567.7|564.9|0
1656650830000|2022-07-01 04:47:10|567.97|565.17|567.79|564.99|567.97|565.17|567.7|564.9|0
1656650840000|2022-07-01 04:47:20|567.34|564.54|567.16|564.36|567.34|564.54|566.98|564.18|0
1656650850000|2022-07-01 04:47:30|566.98|564.18|566.98|564.18|567.08|564.28|566.98|564.18|0
1656650860000|2022-07-01 04:47:40|566.9|564.1|566.45|563.65|566.9|564.1|566.36|563.56|0
1656650870000|2022-07-01 04:47:50|566.27|563.47|566.27|563.47|566.27|563.47|566.01|563.21|0
1656650880000|2022-07-01 04:48:00|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1656650890000|2022-07-01 04:48:10|566.72|563.92|566.45|563.65|566.81|564.01|566.45|563.65|0
1656650900000|2022-07-01 04:48:20|566.36|563.56|566.36|563.56|566.36|563.56|566.27|563.47|0
1656650910000|2022-07-01 04:48:30|566.45|563.65|566.36|563.56|566.45|563.65|566.36|563.56|0
1656650920000|2022-07-01 04:48:40|566.45|563.65|566.9|564.1|566.9|564.1|566.45|563.65|0
1656650930000|2022-07-01 04:48:50|566.81|564.01|566.81|564.01|566.81|564.01|566.81|564.01|0
1656650940000|2022-07-01 04:49:00|566.9|564.1|566.98|564.18|567.08|564.28|566.9|564.1|0
1656650950000|2022-07-01 04:49:10|566.81|564.01|566.72|563.92|566.81|564.01|566.72|563.92|0
1656650960000|2022-07-01 04:49:20|566.81|564.01|566.9|564.1|566.9|564.1|566.63|563.83|0
1656650970000|2022-07-01 04:49:30|566.98|564.18|566.81|564.01|566.98|564.18|566.81|564.01|0
1656650980000|2022-07-01 04:49:40|566.63|563.83|566.72|563.92|566.81|564.01|566.63|563.83|0
1656650990000|2022-07-01 04:49:50|566.63|563.83|566.81|564.01|566.81|564.01|566.63|563.83|0
1656651000000|2022-07-01 04:50:00|566.63|563.83|566.27|563.47|566.63|563.83|566.27|563.47|0
1656651010000|2022-07-01 04:50:10|566.09|563.29|566.45|563.65|566.45|563.65|566.09|563.29|0
1656651020000|2022-07-01 04:50:20|566.36|563.56|566.27|563.47|566.36|563.56|566.27|563.47|0
1656651030000|2022-07-01 04:50:30|566.18|563.38|565.73|562.93|566.18|563.38|565.73|562.93|0
1656651040000|2022-07-01 04:50:40|565.91|563.11|566.01|563.21|566.01|563.21|565.73|562.93|0
1656651050000|2022-07-01 04:50:50|565.91|563.11|565.56|562.76|565.91|563.11|565.56|562.76|0
1656651060000|2022-07-01 04:51:00|565.83|563.03|566.09|563.29|566.09|563.29|565.83|563.03|0
1656651070000|2022-07-01 04:51:10|565.91|563.11|566.45|563.65|566.45|563.65|565.91|563.11|0
1656651080000|2022-07-01 04:51:20|566.18|563.38|566.27|563.47|566.45|563.65|566.18|563.38|0
1656651090000|2022-07-01 04:51:30|566.18|563.38|566.09|563.29|566.18|563.38|565.91|563.11|0
1656651100000|2022-07-01 04:51:40|566.18|563.38|566.36|563.56|566.36|563.56|566.18|563.38|0
1656651110000|2022-07-01 04:51:50|566.45|563.65|566.27|563.47|566.45|563.65|566.27|563.47|0
1656651120000|2022-07-01 04:52:00|566.45|563.65|566.8|564|566.8|564|566.45|563.65|0
1656651130000|2022-07-01 04:52:10|566.72|563.92|566.54|563.74|566.8|564|566.54|563.74|0
1656651140000|2022-07-01 04:52:20|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1656651150000|2022-07-01 04:52:30|566.36|563.56|566.45|563.65|566.45|563.65|566.36|563.56|0
1656651160000|2022-07-01 04:52:40|566.27|563.47|566.98|564.18|566.98|564.18|566.27|563.47|0
1656651170000|2022-07-01 04:52:50|566.8|564|566.8|564|566.8|564|566.8|564|0
1656651180000|2022-07-01 04:53:00|566.45|563.65|565.91|563.11|566.45|563.65|565.91|563.11|0
1656651190000|2022-07-01 04:53:10|566.09|563.29|566|563.2|566.09|563.29|566|563.2|0
1656651200000|2022-07-01 04:53:20|565.91|563.11|565.73|562.93|565.91|563.11|565.65|562.85|0
1656651210000|2022-07-01 04:53:30|565.55|562.75|565.55|562.75|565.55|562.75|565.55|562.75|0
1656651220000|2022-07-01 04:53:40|565.91|563.11|565.91|563.11|565.91|563.11|565.91|563.11|0
1656651240000|2022-07-01 04:54:00|566.27|563.47|566.45|563.65|566.63|563.83|566.27|563.47|0
1656651250000|2022-07-01 04:54:10|566.36|563.56|566.45|563.65|566.45|563.65|566.27|563.47|0
1656651260000|2022-07-01 04:54:20|566.54|563.74|566.54|563.74|566.63|563.83|566.54|563.74|0
1656651270000|2022-07-01 04:54:30|566.63|563.83|566.72|563.92|566.8|564|566.63|563.83|0
1656651280000|2022-07-01 04:54:40|566.8|564|566.8|564|566.9|564.1|566.8|564|0
1656651290000|2022-07-01 04:54:50|566.72|563.92|566.72|563.92|566.72|563.92|566.72|563.92|0
1656651300000|2022-07-01 04:55:00|566.8|564|566.8|564|566.8|564|566.8|564|0
1656651310000|2022-07-01 04:55:10|566.63|563.83|566.36|563.56|566.63|563.83|566.27|563.47|0
1656651320000|2022-07-01 04:55:20|566.09|563.29|566.09|563.29|566.09|563.29|565.91|563.11|0
1656651330000|2022-07-01 04:55:30|566.45|563.65|566.36|563.56|566.45|563.65|566.27|563.47|0
1656651340000|2022-07-01 04:55:40|566.45|563.65|566.27|563.47|566.45|563.65|566.27|563.47|0
1656651350000|2022-07-01 04:55:50|566.45|563.65|566.63|563.83|566.63|563.83|566.45|563.65|0
1656651360000|2022-07-01 04:56:00|566.54|563.74|566.45|563.65|566.54|563.74|566.45|563.65|0
1656651370000|2022-07-01 04:56:10|566.36|563.56|566.36|563.56|566.36|563.56|566.36|563.56|0
1656651380000|2022-07-01 04:56:20|566.27|563.47|566.36|563.56|566.36|563.56|566.27|563.47|0
1656651390000|2022-07-01 04:56:30|566.45|563.65|566.62|563.82|566.62|563.82|566.45|563.65|0
1656651400000|2022-07-01 04:56:40|566.8|564|566.45|563.65|566.8|564|566.45|563.65|0
1656651410000|2022-07-01 04:56:50|566.27|563.47|566.27|563.47|566.36|563.56|566.27|563.47|0
1656651420000|2022-07-01 04:57:00|566.36|563.56|566.45|563.65|566.45|563.65|566.27|563.47|0
1656651430000|2022-07-01 04:57:10|566.36|563.56|566.8|564|566.8|564|566.27|563.47|0
1656651440000|2022-07-01 04:57:20|567.16|564.36|567.16|564.36|567.16|564.36|566.98|564.18|0
1656651450000|2022-07-01 04:57:30|567.07|564.27|567.25|564.45|567.25|564.45|567.07|564.27|0
1656651460000|2022-07-01 04:57:40|567.34|564.54|567.88|565.08|568.05|565.25|567.34|564.54|0
1656651470000|2022-07-01 04:57:50|568.05|565.25|568.05|565.25|568.05|565.25|567.88|565.08|0
1656651480000|2022-07-01 04:58:00|568.23|565.43|568.41|565.61|568.41|565.61|568.23|565.43|0
1656651490000|2022-07-01 04:58:10|568.59|565.79|568.95|566.15|568.95|566.15|568.59|565.79|0
1656651500000|2022-07-01 04:58:20|568.77|565.97|568.68|565.88|568.77|565.97|568.68|565.88|0
1656651510000|2022-07-01 04:58:30|568.59|565.79|568.95|566.15|568.95|566.15|568.59|565.79|0
1656651520000|2022-07-01 04:58:40|569.13|566.33|568.95|566.15|569.13|566.33|568.95|566.15|0
1656651530000|2022-07-01 04:58:50|568.77|565.97|569.04|566.24|569.04|566.24|568.68|565.88|0
1656651540000|2022-07-01 04:59:00|568.95|566.15|568.59|565.79|568.95|566.15|568.59|565.79|0
1656651550000|2022-07-01 04:59:10|568.41|565.61|568.41|565.61|568.5|565.7|568.41|565.61|0
1656651560000|2022-07-01 04:59:20|568.77|565.97|568.59|565.79|568.77|565.97|568.59|565.79|0
1656651570000|2022-07-01 04:59:30|568.68|565.88|568.95|566.15|568.95|566.15|568.68|565.88|0
1656651580000|2022-07-01 04:59:40|569.04|566.24|569.13|566.33|569.13|566.33|569.04|566.24|0
1656651590000|2022-07-01 04:59:50|568.95|566.15|569.22|566.42|569.22|566.42|568.95|566.15|0
1656651600000|2022-07-01 05:00:00|569.31|566.51|568.95|566.15|569.31|566.51|568.95|566.15|0
1656651610000|2022-07-01 05:00:10|569.22|566.42|569.49|566.69|569.49|566.69|569.22|566.42|0
1656651620000|2022-07-01 05:00:20|569.31|566.51|570.56|567.76|570.56|567.76|569.31|566.51|0
1656651630000|2022-07-01 05:00:30|570.38|567.58|570.38|567.58|570.56|567.76|570.2|567.4|0
1656651640000|2022-07-01 05:00:40|570.02|567.22|569.58|566.78|570.12|567.32|569.58|566.78|0
1656651650000|2022-07-01 05:00:50|569.66|566.86|568.95|566.15|569.66|566.86|568.95|566.15|0
1656651660000|2022-07-01 05:01:00|569.13|566.33|568.05|565.25|569.13|566.33|568.05|565.25|0
1656651670000|2022-07-01 05:01:10|567.87|565.07|568.05|565.25|568.05|565.25|567.87|565.07|0
1656651680000|2022-07-01 05:01:20|568.15|565.35|569.13|566.33|569.13|566.33|568.15|565.35|0
1656651690000|2022-07-01 05:01:30|568.95|566.15|569.04|566.24|569.31|566.51|568.95|566.15|0
1656651700000|2022-07-01 05:01:40|568.23|565.43|568.23|565.43|568.41|565.61|568.23|565.43|0
1656651710000|2022-07-01 05:01:50|568.41|565.61|568.68|565.88|568.77|565.97|568.41|565.61|0
1656651720000|2022-07-01 05:02:00|568.59|565.79|568.41|565.61|568.59|565.79|568.41|565.61|0
1656651730000|2022-07-01 05:02:10|568.32|565.52|568.68|565.88|568.68|565.88|568.32|565.52|0
1656651740000|2022-07-01 05:02:20|568.95|566.15|569.31|566.51|569.31|566.51|568.95|566.15|0
1656651750000|2022-07-01 05:02:30|569.22|566.42|569.13|566.33|569.22|566.42|568.95|566.15|0
1656651760000|2022-07-01 05:02:40|569.31|566.51|569.31|566.51|569.31|566.51|569.13|566.33|0
1656651770000|2022-07-01 05:02:50|569.13|566.33|569.22|566.42|569.4|566.6|569.13|566.33|0
1656651780000|2022-07-01 05:03:00|569.13|566.33|569.4|566.6|569.4|566.6|569.13|566.33|0
1656651790000|2022-07-01 05:03:10|569.48|566.68|569.48|566.68|569.48|566.68|569.31|566.51|0
1656651800000|2022-07-01 05:03:20|569.4|566.6|569.4|566.6|569.48|566.68|569.31|566.51|0
1656651810000|2022-07-01 05:03:30|569.22|566.42|568.5|565.7|569.22|566.42|568.5|565.7|0
1656651820000|2022-07-01 05:03:40|568.59|565.79|568.23|565.43|568.59|565.79|568.23|565.43|0
1656651830000|2022-07-01 05:03:50|568.32|565.52|568.41|565.61|568.59|565.79|568.32|565.52|0
1656651840000|2022-07-01 05:04:00|568.23|565.43|568.59|565.79|568.59|565.79|568.23|565.43|0
1656651850000|2022-07-01 05:04:10|568.77|565.97|568.23|565.43|568.77|565.97|568.23|565.43|0
1656651860000|2022-07-01 05:04:20|568.41|565.61|569.13|566.33|569.22|566.42|568.41|565.61|0
1656651870000|2022-07-01 05:04:30|569.31|566.51|569.31|566.51|569.48|566.68|569.31|566.51|0
1656651880000|2022-07-01 05:04:40|569.84|567.04|568.95|566.15|569.84|567.04|568.95|566.15|0
1656651890000|2022-07-01 05:04:50|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1656651900000|2022-07-01 05:05:00|569.3|566.5|569.76|566.96|569.84|567.04|569.3|566.5|0
1656651910000|2022-07-01 05:05:10|569.84|567.04|569.48|566.68|569.84|567.04|569.48|566.68|0
1656651920000|2022-07-01 05:05:20|569.58|566.78|569.66|566.86|569.84|567.04|569.58|566.78|0
1656651930000|2022-07-01 05:05:30|569.84|567.04|569.76|566.96|569.84|567.04|569.76|566.96|0
1656651940000|2022-07-01 05:05:40|569.48|566.68|569.22|566.42|569.48|566.68|569.22|566.42|0
1656651950000|2022-07-01 05:05:50|569.3|566.5|569.3|566.5|569.3|566.5|568.95|566.15|0
1656651960000|2022-07-01 05:06:00|569.13|566.33|568.77|565.97|569.13|566.33|568.77|565.97|0
1656651970000|2022-07-01 05:06:10|568.59|565.79|568.95|566.15|568.95|566.15|568.59|565.79|0
1656651980000|2022-07-01 05:06:20|569.13|566.33|569.13|566.33|569.13|566.33|569.04|566.24|0
1656651990000|2022-07-01 05:06:30|569.22|566.42|569.22|566.42|569.22|566.42|569.22|566.42|0
1656652000000|2022-07-01 05:06:40|568.95|566.15|568.95|566.15|568.95|566.15|568.95|566.15|0
1656652010000|2022-07-01 05:06:50|569.13|566.33|569.22|566.42|569.3|566.5|569.13|566.33|0
1656652020000|2022-07-01 05:07:00|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1656652030000|2022-07-01 05:07:10|569.04|566.24|569.3|566.5|569.3|566.5|569.04|566.24|0
1656652050000|2022-07-01 05:07:30|569.13|566.33|568.95|566.15|569.13|566.33|568.95|566.15|0
1656652060000|2022-07-01 05:07:40|569.04|566.24|569.13|566.33|569.13|566.33|568.95|566.15|0
1656652070000|2022-07-01 05:07:50|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1656652080000|2022-07-01 05:08:00|569.66|566.86|569.48|566.68|569.66|566.86|569.48|566.68|0
1656652090000|2022-07-01 05:08:10|569.4|566.6|569.3|566.5|569.4|566.6|569.3|566.5|0
1656652100000|2022-07-01 05:08:20|569.22|566.42|569.22|566.42|569.3|566.5|569.12|566.32|0
1656652110000|2022-07-01 05:08:30|569.12|566.32|568.59|565.79|569.12|566.32|568.59|565.79|0
1656652120000|2022-07-01 05:08:40|568.5|565.7|568.05|565.25|568.5|565.7|568.05|565.25|0
1656652130000|2022-07-01 05:08:50|568.23|565.43|567.69|564.89|568.23|565.43|567.69|564.89|0
1656652140000|2022-07-01 05:09:00|567.51|564.71|566.98|564.18|567.97|565.17|566.98|564.18|0
1656652150000|2022-07-01 05:09:10|566.89|564.09|567.43|564.63|567.43|564.63|566.89|564.09|0
1656652160000|2022-07-01 05:09:20|567.51|564.71|567.25|564.45|567.51|564.71|567.25|564.45|0
1656652170000|2022-07-01 05:09:30|567.16|564.36|567.51|564.71|567.51|564.71|567.16|564.36|0
1656652180000|2022-07-01 05:09:40|567.79|564.99|567.61|564.81|567.87|565.07|567.61|564.81|0
1656652190000|2022-07-01 05:09:50|567.69|564.89|567.34|564.54|567.69|564.89|567.34|564.54|0
1656652200000|2022-07-01 05:10:00|567.51|564.71|567.61|564.81|567.61|564.81|567.51|564.71|0
1656652210000|2022-07-01 05:10:10|567.51|564.71|567.51|564.71|567.51|564.71|567.34|564.54|0
1656652220000|2022-07-01 05:10:20|567.79|564.99|567.51|564.71|567.79|564.99|567.43|564.63|0
1656652230000|2022-07-01 05:10:30|567.61|564.81|567.69|564.89|567.87|565.07|567.61|564.81|0
1656652240000|2022-07-01 05:10:40|567.61|564.81|567.51|564.71|567.61|564.81|567.51|564.71|0
1656652250000|2022-07-01 05:10:50|567.61|564.81|567.61|564.81|567.61|564.81|567.51|564.71|0
1656652260000|2022-07-01 05:11:00|567.51|564.71|567.07|564.27|567.51|564.71|567.07|564.27|0
1656652270000|2022-07-01 05:11:10|567.16|564.36|566.8|564|567.25|564.45|566.71|563.91|0
1656652280000|2022-07-01 05:11:20|567.07|564.27|566.98|564.18|567.07|564.27|566.98|564.18|0
1656652290000|2022-07-01 05:11:30|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1656652300000|2022-07-01 05:11:40|566.8|564|566.98|564.18|566.98|564.18|566.8|564|0
1656652310000|2022-07-01 05:11:50|567.33|564.53|567.33|564.53|567.51|564.71|567.33|564.53|0
1656652320000|2022-07-01 05:12:00|567.51|564.71|567.43|564.63|567.69|564.89|567.33|564.53|0
1656652330000|2022-07-01 05:12:10|567.51|564.71|567.43|564.63|567.51|564.71|567.43|564.63|0
1656652340000|2022-07-01 05:12:20|567.33|564.53|567.51|564.71|567.51|564.71|567.33|564.53|0
1656652350000|2022-07-01 05:12:30|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1656652360000|2022-07-01 05:12:40|567.87|565.07|567.69|564.89|567.87|565.07|567.69|564.89|0
1656652370000|2022-07-01 05:12:50|567.61|564.81|567.61|564.81|567.61|564.81|567.51|564.71|0
1656652380000|2022-07-01 05:13:00|567.51|564.71|567.33|564.53|567.69|564.89|567.33|564.53|0
1656652390000|2022-07-01 05:13:10|567.43|564.63|567.51|564.71|567.51|564.71|567.43|564.63|0
1656652410000|2022-07-01 05:13:30|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1656652420000|2022-07-01 05:13:40|567.87|565.07|568.23|565.43|568.23|565.43|567.87|565.07|0
1656652430000|2022-07-01 05:13:50|568.59|565.79|568.41|565.61|568.59|565.79|568.41|565.61|0
1656652440000|2022-07-01 05:14:00|568.23|565.43|568.59|565.79|568.59|565.79|568.23|565.43|0
1656652450000|2022-07-01 05:14:10|568.5|565.7|568.05|565.25|568.5|565.7|567.96|565.16|0
1656652460000|2022-07-01 05:14:20|568.23|565.43|568.23|565.43|568.5|565.7|568.23|565.43|0
1656652470000|2022-07-01 05:14:30|568.32|565.52|568.32|565.52|568.32|565.52|568.32|565.52|0
1656652480000|2022-07-01 05:14:40|568.41|565.61|568.5|565.7|568.5|565.7|568.32|565.52|0
1656652490000|2022-07-01 05:14:50|568.76|565.96|568.76|565.96|568.76|565.96|568.68|565.88|0
1656652500000|2022-07-01 05:15:00|569.3|566.5|568.76|565.96|569.3|566.5|568.76|565.96|0
1656652510000|2022-07-01 05:15:10|568.86|566.06|568.94|566.14|568.94|566.14|568.76|565.96|0
1656652520000|2022-07-01 05:15:20|569.3|566.5|569.48|566.68|569.48|566.68|569.3|566.5|0
1656652530000|2022-07-01 05:15:30|569.66|566.86|569.66|566.86|569.66|566.86|569.48|566.68|0
1656652540000|2022-07-01 05:15:40|569.84|567.04|570.56|567.76|570.56|567.76|569.84|567.04|0
1656652550000|2022-07-01 05:15:50|570.74|567.94|570.56|567.76|570.74|567.94|570.56|567.76|0
1656652560000|2022-07-01 05:16:00|570.65|567.85|570.74|567.94|570.74|567.94|570.56|567.76|0
1656652570000|2022-07-01 05:16:10|570.91|568.11|571.81|569.01|571.81|569.01|570.91|568.11|0
1656652580000|2022-07-01 05:16:20|571.99|569.19|571.81|569.01|571.99|569.19|571.81|569.01|0
1656652590000|2022-07-01 05:16:30|571.63|568.83|571.99|569.19|571.99|569.19|571.63|568.83|0
1656652600000|2022-07-01 05:16:40|571.91|569.11|571.63|568.83|571.91|569.11|571.63|568.83|0
1656652610000|2022-07-01 05:16:50|571.81|569.01|572.17|569.37|572.17|569.37|571.81|569.01|0
1656652620000|2022-07-01 05:17:00|572.08|569.28|571.81|569.01|572.08|569.28|571.81|569.01|0
1656652630000|2022-07-01 05:17:10|571.63|568.83|571.63|568.83|571.81|569.01|571.63|568.83|0
1656652640000|2022-07-01 05:17:20|571.73|568.93|571.99|569.19|571.99|569.19|571.73|568.93|0
1656652650000|2022-07-01 05:17:30|571.81|569.01|572.17|569.37|572.17|569.37|571.81|569.01|0
1656652660000|2022-07-01 05:17:40|572.08|569.28|572.17|569.37|572.17|569.37|571.99|569.19|0
1656652670000|2022-07-01 05:17:50|572.08|569.28|572.17|569.37|572.17|569.37|572.08|569.28|0
1656652680000|2022-07-01 05:18:00|572.35|569.55|571.81|569.01|572.35|569.55|571.81|569.01|0
1656652690000|2022-07-01 05:18:10|571.99|569.19|572.71|569.91|572.71|569.91|571.99|569.19|0
1656652700000|2022-07-01 05:18:20|572.89|570.09|572.71|569.91|572.89|570.09|572.71|569.91|0
1656652710000|2022-07-01 05:18:30|572.26|569.46|572.44|569.64|572.44|569.64|572.17|569.37|0
1656652720000|2022-07-01 05:18:40|572.35|569.55|572.89|570.09|572.89|570.09|572.35|569.55|0
1656652730000|2022-07-01 05:18:50|572.71|569.91|572.71|569.91|572.71|569.91|572.53|569.73|0
1656652740000|2022-07-01 05:19:00|572.62|569.82|572.26|569.46|572.62|569.82|572.26|569.46|0
1656652750000|2022-07-01 05:19:10|572.17|569.37|571.99|569.19|572.17|569.37|571.99|569.19|0
1656652760000|2022-07-01 05:19:20|572.17|569.37|571.99|569.19|572.17|569.37|571.99|569.19|0
1656652770000|2022-07-01 05:19:30|571.81|569.01|571.81|569.01|571.99|569.19|571.81|569.01|0
1656652790000|2022-07-01 05:19:50|571.45|568.65|571.27|568.47|571.45|568.65|571.27|568.47|0
1656652800000|2022-07-01 05:20:00|571.45|568.65|571.81|569.01|571.81|569.01|571.27|568.47|0
1656652810000|2022-07-01 05:20:10|571.99|569.19|572.17|569.37|572.17|569.37|571.99|569.19|0
1656652820000|2022-07-01 05:20:20|571.9|569.1|571.99|569.19|571.99|569.19|571.9|569.1|0
1656652830000|2022-07-01 05:20:30|571.81|569.01|571.99|569.19|571.99|569.19|571.81|569.01|0
1656652840000|2022-07-01 05:20:40|572.17|569.37|572.17|569.37|572.17|569.37|572.17|569.37|0
1656652850000|2022-07-01 05:20:50|572.26|569.46|571.99|569.19|572.26|569.46|571.99|569.19|0
1656652860000|2022-07-01 05:21:00|571.9|569.1|571.45|568.65|571.9|569.1|571.45|568.65|0
1656652870000|2022-07-01 05:21:10|571.37|568.57|571.19|568.39|571.37|568.57|571.09|568.29|0
1656652880000|2022-07-01 05:21:20|571.09|568.29|571.27|568.47|571.27|568.47|571.09|568.29|0
1656652890000|2022-07-01 05:21:30|571.45|568.65|571.45|568.65|571.45|568.65|571.45|568.65|0
1656652900000|2022-07-01 05:21:40|571.63|568.83|571.54|568.74|571.63|568.83|571.54|568.74|0
1656652910000|2022-07-01 05:21:50|571.45|568.65|571.19|568.39|571.45|568.65|571.19|568.39|0
1656652920000|2022-07-01 05:22:00|571.09|568.29|571.27|568.47|571.27|568.47|571.09|568.29|0
1656652930000|2022-07-01 05:22:10|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1656652940000|2022-07-01 05:22:20|571.01|568.21|571.09|568.29|571.09|568.29|571.01|568.21|0
1656652950000|2022-07-01 05:22:30|571.01|568.21|570.83|568.03|571.01|568.21|570.83|568.03|0
1656652960000|2022-07-01 05:22:40|570.91|568.11|570.73|567.93|570.91|568.11|570.73|567.93|0
1656652970000|2022-07-01 05:22:50|570.65|567.85|570.55|567.75|570.83|568.03|570.55|567.75|0
1656652980000|2022-07-01 05:23:00|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1656652990000|2022-07-01 05:23:10|570.65|567.85|571.01|568.21|571.01|568.21|570.65|567.85|0
1656653000000|2022-07-01 05:23:20|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1656653010000|2022-07-01 05:23:30|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1656653020000|2022-07-01 05:23:40|571.45|568.65|571.09|568.29|571.45|568.65|570.91|568.11|0
1656653030000|2022-07-01 05:23:50|571.19|568.39|571.27|568.47|571.45|568.65|571.19|568.39|0
1656653040000|2022-07-01 05:24:00|571.09|568.29|571.09|568.29|571.09|568.29|571.09|568.29|0
1656653050000|2022-07-01 05:24:10|571.27|568.47|571.09|568.29|571.27|568.47|571.09|568.29|0
1656653060000|2022-07-01 05:24:20|570.73|567.93|570.73|567.93|570.73|567.93|570.73|567.93|0
1656653070000|2022-07-01 05:24:30|570.65|567.85|571.09|568.29|571.09|568.29|570.65|567.85|0
1656653090000|2022-07-01 05:24:50|571.27|568.47|571.27|568.47|571.27|568.47|571.27|568.47|0
1656653100000|2022-07-01 05:25:00|571.54|568.74|571.63|568.83|571.63|568.83|571.54|568.74|0
1656653110000|2022-07-01 05:25:10|571.45|568.65|571.36|568.56|571.81|569.01|571.36|568.56|0
1656653120000|2022-07-01 05:25:20|571.27|568.47|570.83|568.03|571.27|568.47|570.83|568.03|0
1656653130000|2022-07-01 05:25:30|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1656653140000|2022-07-01 05:25:40|570.47|567.67|570.02|567.22|570.47|567.67|570.02|567.22|0
1656653150000|2022-07-01 05:25:50|569.84|567.04|569.84|567.04|570.02|567.22|569.84|567.04|0
1656653160000|2022-07-01 05:26:00|569.66|566.86|569.39|566.59|569.66|566.86|569.39|566.59|0
1656653170000|2022-07-01 05:26:10|569.12|566.32|569.39|566.59|569.39|566.59|568.76|565.96|0
1656653180000|2022-07-01 05:26:20|569.57|566.77|569.3|566.5|569.57|566.77|569.3|566.5|0
1656653190000|2022-07-01 05:26:30|569.12|566.32|569.12|566.32|569.12|566.32|568.94|566.14|0
1656653200000|2022-07-01 05:26:40|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1656653210000|2022-07-01 05:26:50|569.48|566.68|569.3|566.5|569.48|566.68|569.3|566.5|0
1656653220000|2022-07-01 05:27:00|569.12|566.32|569.48|566.68|569.48|566.68|569.03|566.23|0
1656653230000|2022-07-01 05:27:10|569.3|566.5|569.48|566.68|569.48|566.68|569.3|566.5|0
1656653240000|2022-07-01 05:27:20|569.39|566.59|568.76|565.96|569.39|566.59|568.76|565.96|0
1656653250000|2022-07-01 05:27:30|568.4|565.6|568.32|565.52|568.4|565.6|568.14|565.34|0
1656653260000|2022-07-01 05:27:40|568.22|565.42|568.4|565.6|568.4|565.6|568.22|565.42|0
1656653270000|2022-07-01 05:27:50|568.5|565.7|568.4|565.6|568.5|565.7|568.4|565.6|0
1656653280000|2022-07-01 05:28:00|568.5|565.7|568.76|565.96|568.76|565.96|568.5|565.7|0
1656653290000|2022-07-01 05:28:10|568.85|566.05|568.68|565.88|568.85|566.05|568.68|565.88|0
1656653300000|2022-07-01 05:28:20|568.58|565.78|568.76|565.96|568.76|565.96|568.58|565.78|0
1656653310000|2022-07-01 05:28:30|568.67|565.87|568.58|565.78|568.67|565.87|568.58|565.78|0
1656653320000|2022-07-01 05:28:40|568.4|565.6|568.05|565.25|568.4|565.6|567.96|565.16|0
1656653330000|2022-07-01 05:28:50|568.22|565.42|568.14|565.34|568.22|565.42|568.14|565.34|0
1656653340000|2022-07-01 05:29:00|568.22|565.42|568.22|565.42|568.22|565.42|568.14|565.34|0
1656653350000|2022-07-01 05:29:10|568.04|565.24|568.04|565.24|568.04|565.24|567.96|565.16|0
1656653360000|2022-07-01 05:29:20|567.96|565.16|567.87|565.07|567.96|565.16|567.87|565.07|0
1656653370000|2022-07-01 05:29:30|567.33|564.53|567.51|564.71|567.51|564.71|567.24|564.44|0
1656653380000|2022-07-01 05:29:40|567.69|564.89|567.51|564.71|567.69|564.89|567.51|564.71|0
1656653390000|2022-07-01 05:29:50|567.6|564.8|567.87|565.07|567.87|565.07|567.51|564.71|0
1656653400000|2022-07-01 05:30:00|568.04|565.24|568.14|565.34|568.14|565.34|567.69|564.89|0
1656653410000|2022-07-01 05:30:10|568.22|565.42|568.76|565.96|568.85|566.05|568.22|565.42|0
1656653420000|2022-07-01 05:30:20|568.85|566.05|568.67|565.87|568.85|566.05|568.67|565.87|0
1656653430000|2022-07-01 05:30:30|568.76|565.96|568.94|566.14|568.94|566.14|568.76|565.96|0
1656653440000|2022-07-01 05:30:40|569.12|566.32|568.94|566.14|569.12|566.32|568.76|565.96|0
1656653450000|2022-07-01 05:30:50|569.12|566.32|569.12|566.32|569.12|566.32|568.94|566.14|0
1656653460000|2022-07-01 05:31:00|568.85|566.05|569.21|566.41|569.21|566.41|568.85|566.05|0
1656653470000|2022-07-01 05:31:10|569.3|566.5|569.3|566.5|569.3|566.5|569.21|566.41|0
1656653490000|2022-07-01 05:31:30|569.39|566.59|569.48|566.68|569.48|566.68|569.3|566.5|0
1656653500000|2022-07-01 05:31:40|569.66|566.86|569.39|566.59|569.66|566.86|569.3|566.5|0
1656653510000|2022-07-01 05:31:50|569.48|566.68|569.66|566.86|569.66|566.86|569.48|566.68|0
1656653520000|2022-07-01 05:32:00|569.83|567.03|569.83|567.03|569.93|567.13|569.83|567.03|0
1656653530000|2022-07-01 05:32:10|569.75|566.95|569.3|566.5|569.75|566.95|569.3|566.5|0
1656653540000|2022-07-01 05:32:20|569.21|566.41|569.12|566.32|569.21|566.41|569.12|566.32|0
1656653550000|2022-07-01 05:32:30|569.39|566.59|569.65|566.85|569.65|566.85|569.39|566.59|0
1656653560000|2022-07-01 05:32:40|570.01|567.21|570.37|567.57|570.55|567.75|570.01|567.21|0
1656653570000|2022-07-01 05:32:50|570.55|567.75|570.73|567.93|570.91|568.11|570.55|567.75|0
1656653580000|2022-07-01 05:33:00|570.55|567.75|571|568.2|571|568.2|570.55|567.75|0
1656653590000|2022-07-01 05:33:10|571.09|568.29|570.91|568.11|571.09|568.29|570.64|567.84|0
1656653600000|2022-07-01 05:33:20|570.64|567.84|570.91|568.11|570.91|568.11|570.64|567.84|0
1656653610000|2022-07-01 05:33:30|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1656653620000|2022-07-01 05:33:40|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1656653630000|2022-07-01 05:33:50|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1656653640000|2022-07-01 05:34:00|570.11|567.31|569.65|566.85|570.11|567.31|569.65|566.85|0
1656653650000|2022-07-01 05:34:10|569.48|566.68|569.21|566.41|569.48|566.68|569.03|566.23|0
1656653660000|2022-07-01 05:34:20|569.3|566.5|569.48|566.68|569.48|566.68|569.3|566.5|0
1656653680000|2022-07-01 05:34:40|569.39|566.59|569.39|566.59|569.39|566.59|569.39|566.59|0
1656653690000|2022-07-01 05:34:50|569.3|566.5|569.83|567.03|569.83|567.03|569.3|566.5|0
1656653700000|2022-07-01 05:35:00|569.65|566.85|569.75|566.95|569.75|566.95|569.48|566.68|0
1656653710000|2022-07-01 05:35:10|569.83|567.03|570.01|567.21|570.01|567.21|569.83|567.03|0
1656653720000|2022-07-01 05:35:20|569.83|567.03|570.01|567.21|570.01|567.21|569.83|567.03|0
1656653730000|2022-07-01 05:35:30|569.93|567.13|570.28|567.48|570.28|567.48|569.93|567.13|0
1656653740000|2022-07-01 05:35:40|570.19|567.39|570.55|567.75|570.55|567.75|570.19|567.39|0
1656653750000|2022-07-01 05:35:50|570.73|567.93|570.73|567.93|571|568.2|570.73|567.93|0
1656653760000|2022-07-01 05:36:00|570.64|567.84|570.64|567.84|570.73|567.93|570.55|567.75|0
1656653770000|2022-07-01 05:36:10|570.55|567.75|570.82|568.02|570.82|568.02|570.55|567.75|0
1656653780000|2022-07-01 05:36:20|570.73|567.93|570.55|567.75|570.73|567.93|570.55|567.75|0
1656653790000|2022-07-01 05:36:30|570.64|567.84|570.55|567.75|570.73|567.93|570.55|567.75|0
1656653800000|2022-07-01 05:36:40|570.19|567.39|570.37|567.57|570.37|567.57|570.19|567.39|0
1656653810000|2022-07-01 05:36:50|570.19|567.39|570.01|567.21|570.19|567.39|570.01|567.21|0
1656653820000|2022-07-01 05:37:00|570.11|567.31|570.01|567.21|570.11|567.31|570.01|567.21|0
1656653830000|2022-07-01 05:37:10|570.11|567.31|569.65|566.85|570.11|567.31|569.65|566.85|0
1656653840000|2022-07-01 05:37:20|569.57|566.77|569.12|566.32|569.57|566.77|569.12|566.32|0
1656653850000|2022-07-01 05:37:30|569.3|566.5|569.12|566.32|569.47|566.67|569.03|566.23|0
1656653860000|2022-07-01 05:37:40|569.3|566.5|569.3|566.5|569.3|566.5|569.3|566.5|0
1656653870000|2022-07-01 05:37:50|569.39|566.59|569.47|566.67|569.47|566.67|569.39|566.59|0
1656653880000|2022-07-01 05:38:00|569.12|566.32|568.58|565.78|569.12|566.32|568.58|565.78|0
1656653890000|2022-07-01 05:38:10|568.67|565.87|568.76|565.96|568.76|565.96|568.67|565.87|0
1656653900000|2022-07-01 05:38:20|568.67|565.87|568.94|566.14|569.03|566.23|568.67|565.87|0
1656653910000|2022-07-01 05:38:30|569.03|566.23|569.29|566.49|569.29|566.49|569.03|566.23|0
1656653920000|2022-07-01 05:38:40|569.65|566.85|569.65|566.85|569.65|566.85|569.65|566.85|0
1656653930000|2022-07-01 05:38:50|570.1|567.3|570.1|567.3|570.1|567.3|570.01|567.21|0
1656653940000|2022-07-01 05:39:00|570.37|567.57|569.93|567.13|570.46|567.66|569.83|567.03|0
1656653950000|2022-07-01 05:39:10|570.19|567.39|570.46|567.66|570.55|567.75|570.19|567.39|0
1656653960000|2022-07-01 05:39:20|570.37|567.57|570.19|567.39|570.37|567.57|570.1|567.3|0
1656653970000|2022-07-01 05:39:30|570.28|567.48|570.28|567.48|570.28|567.48|570.28|567.48|0
1656653980000|2022-07-01 05:39:40|570.19|567.39|570.37|567.57|570.37|567.57|570.19|567.39|0
1656653990000|2022-07-01 05:39:50|570.01|567.21|570.1|567.3|570.19|567.39|570.01|567.21|0
1656654000000|2022-07-01 05:40:00|569.83|567.03|569.12|566.32|569.83|567.03|569.12|566.32|0
1656654010000|2022-07-01 05:40:10|568.94|566.14|569.03|566.23|569.03|566.23|568.76|565.96|0
1656654020000|2022-07-01 05:40:20|569.21|566.41|568.67|565.87|569.21|566.41|568.67|565.87|0
1656654030000|2022-07-01 05:40:30|568.76|565.96|568.76|565.96|568.94|566.14|568.76|565.96|0
1656654040000|2022-07-01 05:40:40|568.94|566.14|568.94|566.14|568.94|566.14|568.94|566.14|0
1656654050000|2022-07-01 05:40:50|569.03|566.23|569.03|566.23|569.03|566.23|568.94|566.14|0
1656654060000|2022-07-01 05:41:00|569.12|566.32|569.29|566.49|569.29|566.49|569.12|566.32|0
1656654070000|2022-07-01 05:41:10|569.39|566.59|569.21|566.41|569.39|566.59|569.12|566.32|0
1656654080000|2022-07-01 05:41:20|569.29|566.49|569.47|566.67|569.47|566.67|569.29|566.49|0
1656654090000|2022-07-01 05:41:30|569.21|566.41|569.11|566.31|569.21|566.41|569.11|566.31|0
1656654100000|2022-07-01 05:41:40|568.94|566.14|568.58|565.78|568.94|566.14|568.4|565.6|0
1656654110000|2022-07-01 05:41:50|568.49|565.69|568.67|565.87|568.67|565.87|568.4|565.6|0
1656654120000|2022-07-01 05:42:00|568.58|565.78|568.22|565.42|568.67|565.87|568.22|565.42|0
1656654130000|2022-07-01 05:42:10|568.04|565.24|568.04|565.24|568.22|565.42|568.04|565.24|0
1656654140000|2022-07-01 05:42:20|567.86|565.06|567.68|564.88|567.86|565.06|567.5|564.7|0
1656654150000|2022-07-01 05:42:30|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1656654160000|2022-07-01 05:42:40|567.68|564.88|567.5|564.7|567.68|564.88|567.42|564.62|0
1656654170000|2022-07-01 05:42:50|567.68|564.88|567.68|564.88|567.86|565.06|567.68|564.88|0
1656654180000|2022-07-01 05:43:00|567.6|564.8|567.15|564.35|567.68|564.88|567.15|564.35|0
1656654190000|2022-07-01 05:43:10|567.24|564.44|567.33|564.53|567.33|564.53|567.24|564.44|0
1656654200000|2022-07-01 05:43:20|567.42|564.62|566.97|564.17|567.42|564.62|566.97|564.17|0
1656654210000|2022-07-01 05:43:30|566.7|563.9|566.61|563.81|566.7|563.9|566.61|563.81|0
1656654220000|2022-07-01 05:43:40|566.79|563.99|566.7|563.9|566.79|563.99|566.7|563.9|0
1656654230000|2022-07-01 05:43:50|566.97|564.17|566.79|563.99|566.97|564.17|566.79|563.99|0
1656654240000|2022-07-01 05:44:00|566.61|563.81|566.79|563.99|566.79|563.99|566.61|563.81|0
1656654250000|2022-07-01 05:44:10|566.7|563.9|566.97|564.17|566.97|564.17|566.7|563.9|0
1656654260000|2022-07-01 05:44:20|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1656654270000|2022-07-01 05:44:30|566.61|563.81|566.97|564.17|566.97|564.17|566.61|563.81|0
1656654280000|2022-07-01 05:44:40|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1656654290000|2022-07-01 05:44:50|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1656654300000|2022-07-01 05:45:00|566.79|563.99|566.7|563.9|566.79|563.99|566.7|563.9|0
1656654310000|2022-07-01 05:45:10|566.61|563.81|566.25|563.45|566.61|563.81|566.25|563.45|0
1656654320000|2022-07-01 05:45:20|566.07|563.27|565.9|563.1|566.07|563.27|565.9|563.1|0
1656654330000|2022-07-01 05:45:30|565.72|562.92|565.36|562.56|565.72|562.92|565.36|562.56|0
1656654340000|2022-07-01 05:45:40|565.54|562.74|565.9|563.1|565.9|563.1|565.54|562.74|0
1656654350000|2022-07-01 05:45:50|565.72|562.92|565.54|562.74|565.72|562.92|565.54|562.74|0
1656654360000|2022-07-01 05:46:00|565.63|562.83|565.63|562.83|565.72|562.92|565.54|562.74|0
1656654370000|2022-07-01 05:46:10|565.36|562.56|564.83|562.03|565.36|562.56|564.83|562.03|0
1656654380000|2022-07-01 05:46:20|564.47|561.67|564.56|561.76|564.56|561.76|564.47|561.67|0
1656654390000|2022-07-01 05:46:30|564.29|561.49|564.11|561.31|564.29|561.49|564.03|561.23|0
1656654400000|2022-07-01 05:46:40|564.29|561.49|564.11|561.31|564.29|561.49|564.03|561.23|0
1656654410000|2022-07-01 05:46:50|563.76|560.96|564.29|561.49|564.29|561.49|563.76|560.96|0
1656654420000|2022-07-01 05:47:00|564.47|561.67|564.65|561.85|564.83|562.03|564.47|561.67|0
1656654430000|2022-07-01 05:47:10|564.47|561.67|564.47|561.67|564.47|561.67|564.47|561.67|0
1656654440000|2022-07-01 05:47:20|564.65|561.85|564.65|561.85|564.65|561.85|564.65|561.85|0
1656654450000|2022-07-01 05:47:30|564.47|561.67|564.29|561.49|564.47|561.67|564.29|561.49|0
1656654460000|2022-07-01 05:47:40|564.47|561.67|564.56|561.76|564.56|561.76|564.47|561.67|0
1656654470000|2022-07-01 05:47:50|564.65|561.85|564.47|561.67|564.65|561.85|564.47|561.67|0
1656654480000|2022-07-01 05:48:00|564.29|561.49|564.47|561.67|564.47|561.67|564.29|561.49|0
1656654490000|2022-07-01 05:48:10|564.29|561.49|564.47|561.67|564.65|561.85|564.29|561.49|0
1656654500000|2022-07-01 05:48:20|565|562.2|565.36|562.56|565.36|562.56|565|562.2|0
1656654510000|2022-07-01 05:48:30|565|562.2|565.72|562.92|565.72|562.92|565|562.2|0
1656654520000|2022-07-01 05:48:40|565.9|563.1|565.81|563.01|565.9|563.1|565.81|563.01|0
1656654530000|2022-07-01 05:48:50|565.9|563.1|565.72|562.92|565.9|563.1|565.72|562.92|0
1656654540000|2022-07-01 05:49:00|565.89|563.09|566.07|563.27|566.07|563.27|565.89|563.09|0
1656654550000|2022-07-01 05:49:10|566.43|563.63|566.43|563.63|566.43|563.63|566.25|563.45|0
1656654560000|2022-07-01 05:49:20|566.25|563.45|566.34|563.54|566.34|563.54|566.25|563.45|0
1656654570000|2022-07-01 05:49:30|566.43|563.63|566.43|563.63|566.61|563.81|566.43|563.63|0
1656654580000|2022-07-01 05:49:40|566.61|563.81|566.79|563.99|566.79|563.99|566.61|563.81|0
1656654590000|2022-07-01 05:49:50|566.97|564.17|567.24|564.44|567.24|564.44|566.97|564.17|0
1656654600000|2022-07-01 05:50:00|567.06|564.26|566.79|563.99|567.06|564.26|566.79|563.99|0
1656654610000|2022-07-01 05:50:10|566.97|564.17|566.7|563.9|567.06|564.26|566.7|563.9|0
1656654620000|2022-07-01 05:50:20|566.61|563.81|566.25|563.45|566.61|563.81|566.25|563.45|0
1656654630000|2022-07-01 05:50:30|566.43|563.63|566.61|563.81|566.61|563.81|566.25|563.45|0
1656654640000|2022-07-01 05:50:40|566.52|563.72|566.43|563.63|566.52|563.72|566.43|563.63|0
1656654650000|2022-07-01 05:50:50|566.61|563.81|566.52|563.72|566.61|563.81|566.52|563.72|0
1656654660000|2022-07-01 05:51:00|566.61|563.81|566.97|564.17|566.97|564.17|566.61|563.81|0
1656654670000|2022-07-01 05:51:10|567.32|564.52|567.06|564.26|567.32|564.52|567.06|564.26|0
1656654680000|2022-07-01 05:51:20|567.24|564.44|567.24|564.44|567.24|564.44|567.14|564.34|0
1656654690000|2022-07-01 05:51:30|567.14|564.34|566.61|563.81|567.14|564.34|566.61|563.81|0
1656654700000|2022-07-01 05:51:40|566.07|563.27|565.99|563.19|566.07|563.27|565.89|563.09|0
1656654710000|2022-07-01 05:51:50|566.25|563.45|566.17|563.37|566.25|563.45|566.17|563.37|0
1656654720000|2022-07-01 05:52:00|566.07|563.27|566.79|563.99|566.79|563.99|566.07|563.27|0
1656654730000|2022-07-01 05:52:10|566.7|563.9|566.43|563.63|566.7|563.9|566.17|563.37|0
1656654740000|2022-07-01 05:52:20|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1656654750000|2022-07-01 05:52:30|566.43|563.63|566.25|563.45|566.43|563.63|566.17|563.37|0
1656654760000|2022-07-01 05:52:40|566.07|563.27|566.25|563.45|566.25|563.45|566.07|563.27|0
1656654770000|2022-07-01 05:52:50|566.07|563.27|566.25|563.45|566.34|563.54|566.07|563.27|0
1656654780000|2022-07-01 05:53:00|566.34|563.54|566.34|563.54|566.43|563.63|566.34|563.54|0
1656654790000|2022-07-01 05:53:10|566.43|563.63|566.34|563.54|566.43|563.63|566.25|563.45|0
1656654800000|2022-07-01 05:53:20|566.43|563.63|566.16|563.36|566.43|563.63|566.16|563.36|0
1656654810000|2022-07-01 05:53:30|566.07|563.27|566.07|563.27|566.34|563.54|566.07|563.27|0
1656654820000|2022-07-01 05:53:40|566.16|563.36|566.25|563.45|566.43|563.63|566.16|563.36|0
1656654830000|2022-07-01 05:53:50|566.43|563.63|566.79|563.99|566.79|563.99|566.43|563.63|0
1656654840000|2022-07-01 05:54:00|566.7|563.9|566.43|563.63|566.7|563.9|566.43|563.63|0
1656654850000|2022-07-01 05:54:10|566.07|563.27|566.07|563.27|566.25|563.45|565.99|563.19|0
1656654860000|2022-07-01 05:54:20|565.89|563.09|565.89|563.09|566.07|563.27|565.89|563.09|0
1656654870000|2022-07-01 05:54:30|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1656654880000|2022-07-01 05:54:40|566.61|563.81|566.07|563.27|566.61|563.81|566.07|563.27|0
1656654890000|2022-07-01 05:54:50|566.25|563.45|566.52|563.72|566.61|563.81|566.25|563.45|0
1656654900000|2022-07-01 05:55:00|566.61|563.81|566.79|563.99|566.88|564.08|566.61|563.81|0
1656654910000|2022-07-01 05:55:10|567.06|564.26|566.79|563.99|567.06|564.26|566.79|563.99|0
1656654920000|2022-07-01 05:55:20|566.61|563.81|566.07|563.27|566.61|563.81|566.07|563.27|0
1656654930000|2022-07-01 05:55:30|566.25|563.45|565|562.2|566.25|563.45|565|562.2|0
1656654940000|2022-07-01 05:55:40|564.92|562.12|564.92|562.12|564.92|562.12|564.92|562.12|0
1656654950000|2022-07-01 05:55:50|564.47|561.67|564.29|561.49|564.64|561.84|564.29|561.49|0
1656654960000|2022-07-01 05:56:00|564.47|561.67|564.47|561.67|564.64|561.84|564.47|561.67|0
1656654970000|2022-07-01 05:56:10|564.29|561.49|564.82|562.02|564.92|562.12|564.29|561.49|0
1656654980000|2022-07-01 05:56:20|564.92|562.12|565.18|562.38|565.18|562.38|564.92|562.12|0
1656654990000|2022-07-01 05:56:30|565.36|562.56|565.71|562.91|565.71|562.91|565.18|562.38|0
1656655000000|2022-07-01 05:56:40|565.54|562.74|565.36|562.56|565.54|562.74|565.18|562.38|0
1656655010000|2022-07-01 05:56:50|565.45|562.65|565.27|562.47|565.45|562.65|565.18|562.38|0
1656655020000|2022-07-01 05:57:00|565.36|562.56|565.63|562.83|565.71|562.91|565.36|562.56|0
1656655030000|2022-07-01 05:57:10|565.71|562.91|565.89|563.09|565.89|563.09|565.71|562.91|0
1656655040000|2022-07-01 05:57:20|566.07|563.27|565.99|563.19|566.07|563.27|565.89|563.09|0
1656655050000|2022-07-01 05:57:30|565.89|563.09|565.81|563.01|566.07|563.27|565.81|563.01|0
1656655060000|2022-07-01 05:57:40|565.54|562.74|565.54|562.74|565.54|562.74|565.36|562.56|0
1656655070000|2022-07-01 05:57:50|565.71|562.91|565.81|563.01|565.81|563.01|565.54|562.74|0
1656655080000|2022-07-01 05:58:00|565.71|562.91|565.54|562.74|565.71|562.91|565.54|562.74|0
1656655090000|2022-07-01 05:58:10|565.36|562.56|565.18|562.38|565.36|562.56|565.18|562.38|0
1656655100000|2022-07-01 05:58:20|565|562.2|565.27|562.47|565.36|562.56|565|562.2|0
1656655110000|2022-07-01 05:58:30|565.63|562.83|565.89|563.09|565.98|563.18|565.54|562.74|0
1656655120000|2022-07-01 05:58:40|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1656655130000|2022-07-01 05:58:50|565.98|563.18|566.07|563.27|566.07|563.27|565.89|563.09|0
1656655140000|2022-07-01 05:59:00|565.89|563.09|565.71|562.91|565.89|563.09|565.71|562.91|0
1656655150000|2022-07-01 05:59:10|565.63|562.83|565.53|562.73|565.71|562.91|565.53|562.73|0
1656655160000|2022-07-01 05:59:20|565.81|563.01|566.25|563.45|566.25|563.45|565.81|563.01|0
1656655170000|2022-07-01 05:59:30|566.07|563.27|565.89|563.09|566.07|563.27|565.89|563.09|0
1656655180000|2022-07-01 05:59:40|566.07|563.27|566.52|563.72|566.78|563.98|566.07|563.27|0
1656655190000|2022-07-01 05:59:50|566.61|563.81|567.23|564.43|567.23|564.43|566.61|563.81|0
1656655200000|2022-07-01 06:00:00|567.68|564.88|566.61|563.81|567.68|564.88|566.61|563.81|0
1656655210000|2022-07-01 06:00:10|566.43|563.63|566.52|563.72|566.52|563.72|566.43|563.63|0
1656655220000|2022-07-01 06:00:20|566.78|563.98|567.5|564.7|567.5|564.7|566.78|563.98|0
1656655230000|2022-07-01 06:00:30|567.68|564.88|567.06|564.26|567.68|564.88|567.06|564.26|0
1656655240000|2022-07-01 06:00:40|566.96|564.16|568.04|565.24|568.21|565.41|566.96|564.16|0
1656655250000|2022-07-01 06:00:50|568.13|565.33|568.57|565.77|568.57|565.77|568.13|565.33|0
1656655260000|2022-07-01 06:01:00|568.75|565.95|568.75|565.95|568.75|565.95|568.75|565.95|0
1656655270000|2022-07-01 06:01:10|568.67|565.87|569.65|566.85|569.65|566.85|568.67|565.87|0
1656655280000|2022-07-01 06:01:20|569.92|567.12|569.74|566.94|570|567.2|569.74|566.94|0
1656655290000|2022-07-01 06:01:30|569.47|566.67|568.93|566.13|569.47|566.67|568.93|566.13|0
1656655300000|2022-07-01 06:01:40|568.39|565.59|568.75|565.95|568.75|565.95|568.39|565.59|0
1656655310000|2022-07-01 06:01:50|569.11|566.31|569.29|566.49|569.29|566.49|569.11|566.31|0
1656655320000|2022-07-01 06:02:00|568.93|566.13|568.39|565.59|568.93|566.13|568.39|565.59|0
1656655330000|2022-07-01 06:02:10|568.04|565.24|567.41|564.61|568.04|565.24|567.41|564.61|0
1656655340000|2022-07-01 06:02:20|567.5|564.7|566.34|563.54|567.5|564.7|566.34|563.54|0
1656655350000|2022-07-01 06:02:30|566.61|563.81|565.81|563.01|566.61|563.81|565.81|563.01|0
1656655360000|2022-07-01 06:02:40|565.53|562.73|566.16|563.36|566.16|563.36|565.53|562.73|0
1656655370000|2022-07-01 06:02:50|566.25|563.45|566.52|563.72|566.52|563.72|566.25|563.45|0
1656655380000|2022-07-01 06:03:00|565.89|563.09|565.18|562.38|565.89|563.09|565.18|562.38|0
1656655390000|2022-07-01 06:03:10|565.09|562.29|565.53|562.73|565.53|562.73|565.09|562.29|0
1656655400000|2022-07-01 06:03:20|565.71|562.91|565.18|562.38|565.71|562.91|565.18|562.38|0
1656655410000|2022-07-01 06:03:30|565.09|562.29|565.45|562.65|565.45|562.65|565.09|562.29|0
1656655420000|2022-07-01 06:03:40|565.36|562.56|566.16|563.36|566.16|563.36|565.36|562.56|0
1656655430000|2022-07-01 06:03:50|566.25|563.45|566.6|563.8|566.6|563.8|566.25|563.45|0
1656655440000|2022-07-01 06:04:00|566.88|564.08|566.96|564.16|566.96|564.16|566.7|563.9|0
1656655450000|2022-07-01 06:04:10|567.14|564.34|567.86|565.06|567.86|565.06|567.14|564.34|0
1656655460000|2022-07-01 06:04:20|568.13|565.33|567.14|564.34|568.39|565.59|567.14|564.34|0
1656655470000|2022-07-01 06:04:30|566.88|564.08|567.14|564.34|567.41|564.61|566.88|564.08|0
1656655480000|2022-07-01 06:04:40|566.96|564.16|566.34|563.54|566.96|564.16|566.34|563.54|0
1656655490000|2022-07-01 06:04:50|566.43|563.63|566.43|563.63|566.43|563.63|566.16|563.36|0
1656655500000|2022-07-01 06:05:00|566.16|563.36|566.7|563.9|566.7|563.9|565.71|562.91|0
1656655510000|2022-07-01 06:05:10|566.43|563.63|566.25|563.45|566.43|563.63|566.25|563.45|0
1656655520000|2022-07-01 06:05:20|566.43|563.63|566.16|563.36|566.43|563.63|565.89|563.09|0
1656655530000|2022-07-01 06:05:30|566.6|563.8|567.14|564.34|567.14|564.34|566.6|563.8|0
1656655540000|2022-07-01 06:05:40|567.05|564.25|567.23|564.43|567.23|564.43|566.88|564.08|0
1656655550000|2022-07-01 06:05:50|566.6|563.8|566.7|563.9|566.78|563.98|566.6|563.8|0
1656655560000|2022-07-01 06:06:00|566.52|563.72|566.96|564.16|566.96|564.16|566.43|563.63|0
1656655570000|2022-07-01 06:06:10|567.05|564.25|566.78|563.98|567.05|564.25|566.78|563.98|0
1656655580000|2022-07-01 06:06:20|567.32|564.52|567.68|564.88|567.68|564.88|567.14|564.34|0
1656655590000|2022-07-01 06:06:30|567.59|564.79|568.03|565.23|568.03|565.23|567.59|564.79|0
1656655600000|2022-07-01 06:06:40|567.85|565.05|567.85|565.05|568.13|565.33|567.85|565.05|0
1656655610000|2022-07-01 06:06:50|567.68|564.88|567.68|564.88|567.68|564.88|567.32|564.52|0
1656655620000|2022-07-01 06:07:00|568.03|565.23|568.39|565.59|568.39|565.59|567.77|564.97|0
1656655630000|2022-07-01 06:07:10|568.31|565.51|568.93|566.13|568.93|566.13|568.21|565.41|0
1656655640000|2022-07-01 06:07:20|569.11|566.31|569.29|566.49|569.29|566.49|569.11|566.31|0
1656655650000|2022-07-01 06:07:30|569.64|566.84|569.82|567.02|569.82|567.02|569.47|566.67|0
1656655660000|2022-07-01 06:07:40|569.47|566.67|569.29|566.49|569.74|566.94|569.29|566.49|0
1656655670000|2022-07-01 06:07:50|569.38|566.58|569.74|566.94|569.74|566.94|569.38|566.58|0
1656655680000|2022-07-01 06:08:00|569.38|566.58|569.11|566.31|569.38|566.58|569.11|566.31|0
1656655690000|2022-07-01 06:08:10|569.29|566.49|569.92|567.12|569.92|567.12|569.29|566.49|0
1656655700000|2022-07-01 06:08:20|569.64|566.84|569.47|566.67|569.64|566.84|569.2|566.4|0
1656655710000|2022-07-01 06:08:30|569.11|566.31|569.74|566.94|569.74|566.94|569.11|566.31|0
1656655720000|2022-07-01 06:08:40|569.56|566.76|569.46|566.66|569.82|567.02|569.46|566.66|0
1656655730000|2022-07-01 06:08:50|569.56|566.76|569.64|566.84|569.64|566.84|569.46|566.66|0
1656655740000|2022-07-01 06:09:00|569.46|566.66|569.2|566.4|569.46|566.66|569.2|566.4|0
1656655750000|2022-07-01 06:09:10|569.29|566.49|569.82|567.02|569.82|567.02|569.29|566.49|0
1656655760000|2022-07-01 06:09:20|569.92|567.12|570|567.2|570|567.2|569.92|567.12|0
1656655770000|2022-07-01 06:09:30|569.82|567.02|570.18|567.38|570.18|567.38|569.82|567.02|0
1656655780000|2022-07-01 06:09:40|569.92|567.12|569.92|567.12|570|567.2|569.92|567.12|0
1656655790000|2022-07-01 06:09:50|569.64|566.84|569.11|566.31|569.82|567.02|569.11|566.31|0
1656655800000|2022-07-01 06:10:00|569.64|566.84|569.46|566.66|569.64|566.84|569.46|566.66|0
1656655810000|2022-07-01 06:10:10|569.74|566.94|569.11|566.31|569.74|566.94|569.11|566.31|0
1656655820000|2022-07-01 06:10:20|569.2|566.4|569.2|566.4|569.2|566.4|569.02|566.22|0
1656655830000|2022-07-01 06:10:30|568.93|566.13|568.75|565.95|568.93|566.13|568.57|565.77|0
1656655840000|2022-07-01 06:10:40|569.11|566.31|569.29|566.49|569.29|566.49|569.11|566.31|0
1656655850000|2022-07-01 06:10:50|569.46|566.66|568.93|566.13|569.46|566.66|568.93|566.13|0
1656655860000|2022-07-01 06:11:00|569.29|566.49|568.93|566.13|569.29|566.49|568.93|566.13|0
1656655870000|2022-07-01 06:11:10|569.11|566.31|569.56|566.76|569.64|566.84|569.11|566.31|0
1656655880000|2022-07-01 06:11:20|569.29|566.49|569.46|566.66|569.46|566.66|569.29|566.49|0
1656655890000|2022-07-01 06:11:30|569.64|566.84|569.38|566.58|569.64|566.84|569.38|566.58|0
1656655900000|2022-07-01 06:11:40|569.11|566.31|569.28|566.48|569.28|566.48|569.11|566.31|0
1656655910000|2022-07-01 06:11:50|569.38|566.58|569.46|566.66|569.46|566.66|569.38|566.58|0
1656655920000|2022-07-01 06:12:00|569.38|566.58|568.93|566.13|569.38|566.58|568.93|566.13|0
1656655930000|2022-07-01 06:12:10|568.75|565.95|568.39|565.59|568.75|565.95|568.39|565.59|0
1656655940000|2022-07-01 06:12:20|568.21|565.41|567.67|564.87|568.21|565.41|567.5|564.7|0
1656655950000|2022-07-01 06:12:30|567.5|564.7|567.95|565.15|567.95|565.15|567.5|564.7|0
1656655960000|2022-07-01 06:12:40|567.5|564.7|567.85|565.05|567.85|565.05|567.5|564.7|0
1656655970000|2022-07-01 06:12:50|568.21|565.41|568.03|565.23|568.21|565.41|568.03|565.23|0
1656655980000|2022-07-01 06:13:00|568.39|565.59|567.5|564.7|568.39|565.59|567.5|564.7|0
1656655990000|2022-07-01 06:13:10|567.14|564.34|567.67|564.87|567.67|564.87|567.14|564.34|0
1656656000000|2022-07-01 06:13:20|567.59|564.79|567.32|564.52|567.59|564.79|567.23|564.43|0
1656656010000|2022-07-01 06:13:30|566.96|564.16|566.6|563.8|566.96|564.16|566.6|563.8|0
1656656020000|2022-07-01 06:13:40|566.24|563.44|566.34|563.54|566.6|563.8|566.24|563.44|0
1656656030000|2022-07-01 06:13:50|566.24|563.44|566.96|564.16|566.96|564.16|566.24|563.44|0
1656656040000|2022-07-01 06:14:00|566.78|563.98|566.6|563.8|566.78|563.98|566.6|563.8|0
1656656050000|2022-07-01 06:14:10|566.07|563.27|566.24|563.44|566.24|563.44|566.07|563.27|0
1656656060000|2022-07-01 06:14:20|566.07|563.27|566.16|563.36|566.16|563.36|565.71|562.91|0
1656656070000|2022-07-01 06:14:30|566.24|563.44|566.6|563.8|566.6|563.8|566.24|563.44|0
1656656080000|2022-07-01 06:14:40|566.96|564.16|566.78|563.98|566.96|564.16|566.78|563.98|0
1656656090000|2022-07-01 06:14:50|566.6|563.8|566.42|563.62|566.6|563.8|566.42|563.62|0
1656656100000|2022-07-01 06:15:00|565.89|563.09|566.78|563.98|566.78|563.98|565.89|563.09|0
1656656110000|2022-07-01 06:15:10|566.96|564.16|566.78|563.98|566.96|564.16|566.78|563.98|0
1656656120000|2022-07-01 06:15:20|566.96|564.16|566.78|563.98|566.96|564.16|566.78|563.98|0
1656656130000|2022-07-01 06:15:30|566.96|564.16|567.67|564.87|567.77|564.97|566.96|564.16|0
1656656140000|2022-07-01 06:15:40|567.49|564.69|567.49|564.69|567.59|564.79|567.49|564.69|0
1656656150000|2022-07-01 06:15:50|567.32|564.52|567.14|564.34|567.32|564.52|567.14|564.34|0
1656656160000|2022-07-01 06:16:00|567.41|564.61|567.85|565.05|568.03|565.23|567.41|564.61|0
1656656170000|2022-07-01 06:16:10|568.03|565.23|568.03|565.23|568.3|565.5|568.03|565.23|0
1656656180000|2022-07-01 06:16:20|568.21|565.41|567.67|564.87|568.21|565.41|567.67|564.87|0
1656656190000|2022-07-01 06:16:30|567.59|564.79|567.32|564.52|567.59|564.79|567.23|564.43|0
1656656200000|2022-07-01 06:16:40|567.14|564.34|567.67|564.87|567.67|564.87|567.14|564.34|0
1656656210000|2022-07-01 06:16:50|567.49|564.69|567.41|564.61|567.49|564.69|567.32|564.52|0
1656656220000|2022-07-01 06:17:00|567.32|564.52|567.32|564.52|567.41|564.61|567.14|564.34|0
1656656230000|2022-07-01 06:17:10|567.49|564.69|567.49|564.69|567.49|564.69|567.49|564.69|0
1656656240000|2022-07-01 06:17:20|567.67|564.87|568.3|565.5|568.3|565.5|567.67|564.87|0
1656656250000|2022-07-01 06:17:30|568.39|565.59|568.21|565.41|568.39|565.59|568.12|565.32|0
1656656260000|2022-07-01 06:17:40|568.39|565.59|568.39|565.59|568.57|565.77|568.39|565.59|0
1656656270000|2022-07-01 06:17:50|568.3|565.5|568.75|565.95|568.75|565.95|568.3|565.5|0
1656656280000|2022-07-01 06:18:00|568.57|565.77|568.75|565.95|568.84|566.04|568.57|565.77|0
1656656290000|2022-07-01 06:18:10|568.84|566.04|568.92|566.12|569.1|566.3|568.75|565.95|0
1656656300000|2022-07-01 06:18:20|569.02|566.22|568.84|566.04|569.02|566.22|568.84|566.04|0
1656656310000|2022-07-01 06:18:30|568.92|566.12|568.75|565.95|568.92|566.12|568.75|565.95|0
1656656320000|2022-07-01 06:18:40|568.66|565.86|568.75|565.95|568.75|565.95|568.57|565.77|0
1656656330000|2022-07-01 06:18:50|568.66|565.86|568.57|565.77|568.75|565.95|568.57|565.77|0
1656656340000|2022-07-01 06:19:00|568.48|565.68|568.12|565.32|568.48|565.68|568.12|565.32|0
1656656350000|2022-07-01 06:19:10|568.21|565.41|568.66|565.86|568.66|565.86|568.21|565.41|0
1656656360000|2022-07-01 06:19:20|568.75|565.95|568.57|565.77|568.75|565.95|568.48|565.68|0
1656656370000|2022-07-01 06:19:30|568.75|565.95|568.75|565.95|568.75|565.95|568.57|565.77|0
1656656380000|2022-07-01 06:19:40|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1656656390000|2022-07-01 06:19:50|569.1|566.3|568.84|566.04|569.1|566.3|568.75|565.95|0
1656656400000|2022-07-01 06:20:00|568.92|566.12|568.92|566.12|569.02|566.22|568.92|566.12|0
1656656410000|2022-07-01 06:20:10|569.1|566.3|568.84|566.04|569.1|566.3|568.84|566.04|0
1656656420000|2022-07-01 06:20:20|568.75|565.95|568.57|565.77|568.75|565.95|568.57|565.77|0
1656656430000|2022-07-01 06:20:30|568.39|565.59|568.03|565.23|568.39|565.59|568.03|565.23|0
1656656440000|2022-07-01 06:20:40|567.76|564.96|567.49|564.69|567.85|565.05|567.49|564.69|0
1656656450000|2022-07-01 06:20:50|567.31|564.51|566.96|564.16|567.31|564.51|566.96|564.16|0
1656656460000|2022-07-01 06:21:00|566.78|563.98|569.69|566.89|570.22|567.42|566.78|563.98|0
1656656470000|2022-07-01 06:21:10|570.22|567.42|569.51|566.71|570.22|567.42|569.51|566.71|0
1656656480000|2022-07-01 06:21:20|569.69|566.89|569.78|566.98|569.96|567.16|569.69|566.89|0
1656656490000|2022-07-01 06:21:30|569.87|567.07|569.16|566.36|569.87|567.07|569.16|566.36|0
1656656500000|2022-07-01 06:21:40|569.34|566.54|569.34|566.54|569.69|566.89|569.34|566.54|0
1656656510000|2022-07-01 06:21:50|569.51|566.71|569.34|566.54|569.51|566.71|569.34|566.54|0
1656656520000|2022-07-01 06:22:00|569.43|566.63|569.16|566.36|569.43|566.63|569.16|566.36|0
1656656530000|2022-07-01 06:22:10|569.34|566.54|568.72|565.92|569.34|566.54|568.62|565.82|0
1656656540000|2022-07-01 06:22:20|568.8|566|568.62|565.82|568.8|566|568.27|565.47|0
1656656550000|2022-07-01 06:22:30|568.8|566|568.45|565.65|568.8|566|568.45|565.65|0
1656656560000|2022-07-01 06:22:40|568.72|565.92|568.98|566.18|568.98|566.18|568.72|565.92|0
1656656570000|2022-07-01 06:22:50|568.8|566|568.8|566|568.89|566.09|568.72|565.92|0
1656656580000|2022-07-01 06:23:00|568.72|565.92|568.72|565.92|568.8|566|568.36|565.56|0
1656656590000|2022-07-01 06:23:10|568.8|566|569.33|566.53|569.33|566.53|568.8|566|0
1656656600000|2022-07-01 06:23:20|569.51|566.71|569.6|566.8|569.6|566.8|569.51|566.71|0
1656656610000|2022-07-01 06:23:30|569.69|566.89|569.51|566.71|569.69|566.89|569.51|566.71|0
1656656620000|2022-07-01 06:23:40|569.69|566.89|570.05|567.25|570.05|567.25|569.69|566.89|0
1656656630000|2022-07-01 06:23:50|569.78|566.98|569.96|567.16|569.96|567.16|569.78|566.98|0
1656656640000|2022-07-01 06:24:00|569.87|567.07|569.33|566.53|569.87|567.07|569.16|566.36|0
1656656650000|2022-07-01 06:24:10|569.43|566.63|569.69|566.89|569.69|566.89|569.43|566.63|0
1656656660000|2022-07-01 06:24:20|569.78|566.98|569.87|567.07|569.87|567.07|569.78|566.98|0
1656656670000|2022-07-01 06:24:30|569.51|566.71|569.16|566.36|569.51|566.71|569.16|566.36|0
1656656680000|2022-07-01 06:24:40|569.51|566.71|569.87|567.07|569.96|567.16|569.51|566.71|0
1656656690000|2022-07-01 06:24:50|569.78|566.98|569.87|567.07|569.87|567.07|569.69|566.89|0
1656656700000|2022-07-01 06:25:00|569.6|566.8|569.43|566.63|569.6|566.8|569.43|566.63|0
1656656710000|2022-07-01 06:25:10|569.51|566.71|569.87|567.07|569.87|567.07|569.43|566.63|0
1656656720000|2022-07-01 06:25:20|569.69|566.89|569.78|566.98|569.78|566.98|569.6|566.8|0
1656656730000|2022-07-01 06:25:30|569.69|566.89|570.04|567.24|570.04|567.24|569.69|566.89|0
1656656740000|2022-07-01 06:25:40|569.69|566.89|570.04|567.24|570.04|567.24|569.69|566.89|0
1656656750000|2022-07-01 06:25:50|570.14|567.34|570.14|567.34|570.14|567.34|570.14|567.34|0
1656656760000|2022-07-01 06:26:00|570.04|567.24|569.87|567.07|570.04|567.24|569.87|567.07|0
1656656770000|2022-07-01 06:26:10|570.22|567.42|570.04|567.24|570.22|567.42|570.04|567.24|0
1656656780000|2022-07-01 06:26:20|570.22|567.42|569.87|567.07|570.22|567.42|569.87|567.07|0
1656656790000|2022-07-01 06:26:30|569.96|567.16|569.96|567.16|569.96|567.16|569.87|567.07|0
1656656800000|2022-07-01 06:26:40|570.22|567.42|569.51|566.71|570.22|567.42|569.51|566.71|0
1656656810000|2022-07-01 06:26:50|569.6|566.8|569.16|566.36|569.6|566.8|569.16|566.36|0
1656656820000|2022-07-01 06:27:00|568.98|566.18|568.45|565.65|568.98|566.18|568.45|565.65|0
1656656830000|2022-07-01 06:27:10|568.27|565.47|568.09|565.29|568.27|565.47|568.09|565.29|0
1656656840000|2022-07-01 06:27:20|568.27|565.47|568.27|565.47|568.45|565.65|568.27|565.47|0
1656656850000|2022-07-01 06:27:30|568.09|565.29|568.18|565.38|568.45|565.65|568.09|565.29|0
1656656860000|2022-07-01 06:27:40|568.45|565.65|568.18|565.38|568.45|565.65|567.91|565.11|0
1656656870000|2022-07-01 06:27:50|568.27|565.47|567.56|564.76|568.27|565.47|567.56|564.76|0
1656656880000|2022-07-01 06:28:00|567.3|564.5|567.2|564.4|567.38|564.58|567.2|564.4|0
1656656890000|2022-07-01 06:28:10|567.3|564.5|566.14|563.34|567.3|564.5|565.96|563.16|0
1656656900000|2022-07-01 06:28:20|566.5|563.7|565.96|563.16|566.5|563.7|565.96|563.16|0
1656656910000|2022-07-01 06:28:30|566.14|563.34|565.79|562.99|566.14|563.34|565.61|562.81|0
1656656920000|2022-07-01 06:28:40|565.43|562.63|565.88|563.08|565.88|563.08|565.43|562.63|0
1656656930000|2022-07-01 06:28:50|565.61|562.81|565.7|562.9|565.79|562.99|565.61|562.81|0
1656656940000|2022-07-01 06:29:00|565.79|562.99|566.14|563.34|566.14|563.34|565.79|562.99|0
1656656950000|2022-07-01 06:29:10|565.96|563.16|565.96|563.16|565.96|563.16|565.96|563.16|0
1656656960000|2022-07-01 06:29:20|565.7|562.9|565.61|562.81|565.96|563.16|565.61|562.81|0
1656656970000|2022-07-01 06:29:30|565.79|562.99|566.14|563.34|566.14|563.34|565.79|562.99|0
1656656980000|2022-07-01 06:29:40|566.32|563.52|566.14|563.34|566.32|563.52|566.14|563.34|0
1656656990000|2022-07-01 06:29:50|566.06|563.26|565.26|562.46|566.06|563.26|565.26|562.46|0
1656657000000|2022-07-01 06:30:00|564.73|561.93|565.61|562.81|565.61|562.81|564.73|561.93|0
1656657010000|2022-07-01 06:30:10|565.53|562.73|565.52|562.72|565.61|562.81|565.52|562.72|0
1656657020000|2022-07-01 06:30:20|566.32|563.52|565.96|563.16|566.32|563.52|565.96|563.16|0
1656657030000|2022-07-01 06:30:30|565.61|562.81|565.61|562.81|565.61|562.81|565.43|562.63|0
1656657040000|2022-07-01 06:30:40|565.43|562.63|566.14|563.34|566.14|563.34|565.43|562.63|0
1656657060000|2022-07-01 06:31:00|566.23|563.43|566.85|564.05|566.85|564.05|566.23|563.43|0
1656657070000|2022-07-01 06:31:10|566.67|563.87|566.67|563.87|566.85|564.05|566.67|563.87|0
1656657090000|2022-07-01 06:31:30|566.49|563.69|566.67|563.87|566.67|563.87|566.49|563.69|0
1656657100000|2022-07-01 06:31:40|566.49|563.69|566.67|563.87|566.67|563.87|566.49|563.69|0
1656657110000|2022-07-01 06:31:50|566.49|563.69|566.67|563.87|566.67|563.87|566.49|563.69|0
1656657120000|2022-07-01 06:32:00|566.49|563.69|566.49|563.69|566.49|563.69|566.41|563.61|0
1656657130000|2022-07-01 06:32:10|566.85|564.05|567.2|564.4|567.2|564.4|566.85|564.05|0
1656657140000|2022-07-01 06:32:20|567.3|564.5|566.85|564.05|567.38|564.58|566.85|564.05|0
1656657150000|2022-07-01 06:32:30|567.03|564.23|566.76|563.96|567.03|564.23|566.76|563.96|0
1656657160000|2022-07-01 06:32:40|566.67|563.87|566.49|563.69|566.67|563.87|566.32|563.52|0
1656657170000|2022-07-01 06:32:50|566.59|563.79|566.41|563.61|566.59|563.79|566.41|563.61|0
1656657180000|2022-07-01 06:33:00|566.32|563.52|566.14|563.34|566.49|563.69|566.14|563.34|0
1656657190000|2022-07-01 06:33:10|566.32|563.52|566.32|563.52|566.32|563.52|566.32|563.52|0
1656657200000|2022-07-01 06:33:20|566.23|563.43|566.67|563.87|566.67|563.87|566.23|563.43|0
1656657210000|2022-07-01 06:33:30|566.85|564.05|566.94|564.14|566.94|564.14|566.85|564.05|0
1656657220000|2022-07-01 06:33:40|567.2|564.4|566.54|563.74|567.2|564.4|564.35|561.55|0
1656657230000|2022-07-01 06:33:50|566.72|563.92|567.34|564.54|567.34|564.54|566.72|563.92|0
1656657240000|2022-07-01 06:34:00|566.35|563.55|565.9|563.1|566.35|563.55|565.9|563.1|0
1656657250000|2022-07-01 06:34:10|566.08|563.28|566.43|563.63|566.52|563.72|566.08|563.28|0
1656657260000|2022-07-01 06:34:20|565.61|562.81|566.52|563.72|566.52|563.72|565.44|562.64|0
1656657270000|2022-07-01 06:34:30|566.61|563.81|566.35|563.55|566.61|563.81|566.35|563.55|0
1656657280000|2022-07-01 06:34:40|566.25|563.45|566.79|563.99|566.79|563.99|566.25|563.45|0
1656657290000|2022-07-01 06:34:50|566.88|564.08|566.88|564.08|566.88|564.08|566.79|563.99|0
1656657300000|2022-07-01 06:35:00|566.96|564.16|566.61|563.81|566.96|564.16|566.61|563.81|0
1656657310000|2022-07-01 06:35:10|566.43|563.63|566.35|563.55|566.43|563.63|566.35|563.55|0
1656657320000|2022-07-01 06:35:20|566.25|563.45|565.61|562.81|566.25|563.45|565.26|562.46|0
1656657330000|2022-07-01 06:35:30|565.79|562.99|565.79|562.99|565.79|562.99|565.71|562.91|0
1656657340000|2022-07-01 06:35:40|565.88|563.08|566.15|563.35|566.15|563.35|565.88|563.08|0
1656657350000|2022-07-01 06:35:50|566.06|563.26|566.24|563.44|566.24|563.44|566.06|563.26|0
1656657360000|2022-07-01 06:36:00|566.33|563.53|566.33|563.53|566.33|563.53|566.06|563.26|0
1656657370000|2022-07-01 06:36:10|566.42|563.62|566.42|563.62|566.42|563.62|566.33|563.53|0
1656657380000|2022-07-01 06:36:20|566.33|563.53|566.15|563.35|566.33|563.53|566.06|563.26|0
1656657390000|2022-07-01 06:36:30|566.33|563.53|566.42|563.62|566.42|563.62|566.33|563.53|0
1656657400000|2022-07-01 06:36:40|566.33|563.53|566.24|563.44|566.33|563.53|566.15|563.35|0
1656657410000|2022-07-01 06:36:50|566.15|563.35|566.24|563.44|566.24|563.44|566.15|563.35|0
1656657420000|2022-07-01 06:37:00|566.15|563.35|565.79|562.99|566.15|563.35|565.79|562.99|0
1656657430000|2022-07-01 06:37:10|565.61|562.81|565.79|562.99|565.79|562.99|565.61|562.81|0
1656657440000|2022-07-01 06:37:20|565.61|562.81|565.79|562.99|565.79|562.99|565.61|562.81|0
1656657450000|2022-07-01 06:37:30|565.61|562.81|565.26|562.46|565.79|562.99|565.26|562.46|0
1656657460000|2022-07-01 06:37:40|565.08|562.28|564.99|562.19|565.08|562.28|564.99|562.19|0
1656657470000|2022-07-01 06:37:50|565.08|562.28|564.99|562.19|565.08|562.28|564.99|562.19|0
1656657480000|2022-07-01 06:38:00|565.26|562.46|565.26|562.46|565.26|562.46|565.26|562.46|0
1656657490000|2022-07-01 06:38:10|565.17|562.37|565.26|562.46|565.35|562.55|565.17|562.37|0
1656657500000|2022-07-01 06:38:20|565.53|562.73|565.35|562.55|565.79|562.99|565.35|562.55|0
1656657510000|2022-07-01 06:38:30|565.26|562.46|565.35|562.55|565.44|562.64|565.08|562.28|0
1656657520000|2022-07-01 06:38:40|565.26|562.46|565.26|562.46|565.35|562.55|565.26|562.46|0
1656657530000|2022-07-01 06:38:50|565.17|562.37|565.17|562.37|565.17|562.37|565.17|562.37|0
1656657540000|2022-07-01 06:39:00|565.26|562.46|565.43|562.63|565.43|562.63|565.26|562.46|0
1656657550000|2022-07-01 06:39:10|565.26|562.46|565.35|562.55|565.35|562.55|565.26|562.46|0
1656657560000|2022-07-01 06:39:20|565.26|562.46|565.43|562.63|565.43|562.63|565.08|562.28|0
1656657570000|2022-07-01 06:39:30|565.61|562.81|565.61|562.81|565.61|562.81|565.61|562.81|0
1656657580000|2022-07-01 06:39:40|565.88|563.08|566.24|563.44|566.24|563.44|565.88|563.08|0
1656657590000|2022-07-01 06:39:50|566.15|563.35|566.24|563.44|566.24|563.44|566.15|563.35|0
1656657600000|2022-07-01 06:40:00|566.32|563.52|566.15|563.35|566.6|563.8|566.15|563.35|0
1656657610000|2022-07-01 06:40:10|566.32|563.52|566.5|563.7|566.5|563.7|566.32|563.52|0
1656657620000|2022-07-01 06:40:20|566.32|563.52|566.24|563.44|566.32|563.52|566.24|563.44|0
1656657630000|2022-07-01 06:40:30|566.42|563.62|566.5|563.7|566.5|563.7|566.32|563.52|0
1656657640000|2022-07-01 06:40:40|566.68|563.88|566.32|563.52|566.68|563.88|566.32|563.52|0
1656657650000|2022-07-01 06:40:50|566.15|563.35|566.24|563.44|566.32|563.52|566.15|563.35|0
1656657660000|2022-07-01 06:41:00|566.15|563.35|566.15|563.35|566.32|563.52|566.15|563.35|0
1656657670000|2022-07-01 06:41:10|566.68|563.88|566.86|564.06|566.86|564.06|566.68|563.88|0
1656657680000|2022-07-01 06:41:20|567.04|564.24|567.22|564.42|567.22|564.42|567.04|564.24|0
1656657690000|2022-07-01 06:41:30|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1656657700000|2022-07-01 06:41:40|567.31|564.51|567.31|564.51|567.39|564.59|567.22|564.42|0
1656657710000|2022-07-01 06:41:50|567.39|564.59|567.22|564.42|567.39|564.59|567.04|564.24|0
1656657720000|2022-07-01 06:42:00|567.04|564.24|567.39|564.59|567.39|564.59|567.04|564.24|0
1656657730000|2022-07-01 06:42:10|567.31|564.51|567.22|564.42|567.39|564.59|567.22|564.42|0
1656657740000|2022-07-01 06:42:20|567.39|564.59|567.93|565.13|567.93|565.13|567.39|564.59|0
1656657750000|2022-07-01 06:42:30|567.75|564.95|567.75|564.95|567.75|564.95|567.75|564.95|0
1656657760000|2022-07-01 06:42:40|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1656657770000|2022-07-01 06:42:50|567.57|564.77|567.66|564.86|567.66|564.86|567.57|564.77|0
1656657780000|2022-07-01 06:43:00|567.39|564.59|567.04|564.24|567.39|564.59|567.04|564.24|0
1656657790000|2022-07-01 06:43:10|567.21|564.41|567.04|564.24|567.21|564.41|567.04|564.24|0
1656657800000|2022-07-01 06:43:20|567.39|564.59|567.39|564.59|567.57|564.77|567.39|564.59|0
1656657810000|2022-07-01 06:43:30|567.21|564.41|567.66|564.86|567.66|564.86|567.21|564.41|0
1656657820000|2022-07-01 06:43:40|567.75|564.95|567.75|564.95|567.75|564.95|567.66|564.86|0
1656657840000|2022-07-01 06:44:00|567.93|565.13|568.11|565.31|568.11|565.31|567.93|565.13|0
1656657850000|2022-07-01 06:44:10|567.93|565.13|568.02|565.22|568.02|565.22|567.93|565.13|0
1656657860000|2022-07-01 06:44:20|567.75|564.95|568.11|565.31|568.28|565.48|567.75|564.95|0
1656657870000|2022-07-01 06:44:30|568.2|565.4|568.38|565.58|568.46|565.66|568.2|565.4|0
1656657880000|2022-07-01 06:44:40|568.46|565.66|568.56|565.76|568.56|565.76|568.46|565.66|0
1656657890000|2022-07-01 06:44:50|568.28|565.48|568.38|565.58|568.38|565.58|568.28|565.48|0
1656657900000|2022-07-01 06:45:00|568.28|565.48|567.93|565.13|568.28|565.48|567.93|565.13|0
1656657910000|2022-07-01 06:45:10|567.75|564.95|567.84|565.04|567.93|565.13|567.57|564.77|0
1656657920000|2022-07-01 06:45:20|567.93|565.13|568.11|565.31|568.11|565.31|567.93|565.13|0
1656657930000|2022-07-01 06:45:30|568.28|565.48|568.11|565.31|568.46|565.66|568.11|565.31|0
1656657940000|2022-07-01 06:45:40|568.46|565.66|568.02|565.22|568.46|565.66|568.02|565.22|0
1656657950000|2022-07-01 06:45:50|568.11|565.31|568.28|565.48|568.28|565.48|568.11|565.31|0
1656657960000|2022-07-01 06:46:00|567.93|565.13|567.84|565.04|568.02|565.22|567.84|565.04|0
1656657970000|2022-07-01 06:46:10|567.75|564.95|568.11|565.31|568.11|565.31|567.75|564.95|0
1656657990000|2022-07-01 06:46:30|568.28|565.48|568.28|565.48|568.28|565.48|567.93|565.13|0
1656658000000|2022-07-01 06:46:40|568.46|565.66|568.28|565.48|568.46|565.66|568.28|565.48|0
1656658010000|2022-07-01 06:46:50|568.11|565.31|568.28|565.48|568.28|565.48|568.11|565.31|0
1656658020000|2022-07-01 06:47:00|568.11|565.31|568.28|565.48|568.28|565.48|568.11|565.31|0
1656658030000|2022-07-01 06:47:10|568.2|565.4|568.2|565.4|568.28|565.48|568.2|565.4|0
1656658040000|2022-07-01 06:47:20|568.11|565.31|568.28|565.48|568.28|565.48|568.11|565.31|0
1656658050000|2022-07-01 06:47:30|568.38|565.58|568.46|565.66|568.64|565.84|568.38|565.58|0
1656658060000|2022-07-01 06:47:40|568.64|565.84|568.11|565.31|568.64|565.84|568.11|565.31|0
1656658070000|2022-07-01 06:47:50|568.28|565.48|568.2|565.4|568.28|565.48|568.11|565.31|0
1656658080000|2022-07-01 06:48:00|568.11|565.31|568.64|565.84|568.64|565.84|568.11|565.31|0
1656658090000|2022-07-01 06:48:10|568.82|566.02|569|566.2|569|566.2|568.73|565.93|0
1656658110000|2022-07-01 06:48:30|569.09|566.29|569.18|566.38|569.18|566.38|569|566.2|0
1656658120000|2022-07-01 06:48:40|569.27|566.47|569.53|566.73|569.53|566.73|569.27|566.47|0
1656658130000|2022-07-01 06:48:50|569.63|566.83|569.71|566.91|569.71|566.91|569.53|566.73|0
1656658140000|2022-07-01 06:49:00|569.53|566.73|569.18|566.38|569.53|566.73|569.18|566.38|0
1656658150000|2022-07-01 06:49:10|569|566.2|569.53|566.73|569.53|566.73|569|566.2|0
1656658160000|2022-07-01 06:49:20|569.45|566.65|569.35|566.55|569.53|566.73|569.35|566.55|0
1656658170000|2022-07-01 06:49:30|569.45|566.65|569.35|566.55|569.53|566.73|569.35|566.55|0
1656658180000|2022-07-01 06:49:40|569.18|566.38|569.18|566.38|569.18|566.38|569.18|566.38|0
1656658190000|2022-07-01 06:49:50|568.91|566.11|568.91|566.11|568.91|566.11|568.91|566.11|0
1656658200000|2022-07-01 06:50:00|568.82|566.02|568.64|565.84|568.82|566.02|568.64|565.84|0
1656658210000|2022-07-01 06:50:10|568.46|565.66|568.46|565.66|568.64|565.84|568.46|565.66|0
1656658220000|2022-07-01 06:50:20|568.64|565.84|568.46|565.66|568.64|565.84|568.46|565.66|0
1656658230000|2022-07-01 06:50:30|568.64|565.84|568.64|565.84|568.64|565.84|568.46|565.66|0
1656658240000|2022-07-01 06:50:40|569|566.2|568.64|565.84|569|566.2|568.64|565.84|0
1656658250000|2022-07-01 06:50:50|568.82|566.02|568.64|565.84|568.82|566.02|568.64|565.84|0
1656658260000|2022-07-01 06:51:00|568.82|566.02|568.64|565.84|568.82|566.02|568.64|565.84|0
1656658270000|2022-07-01 06:51:10|568.73|565.93|568.64|565.84|568.73|565.93|568.64|565.84|0
1656658280000|2022-07-01 06:51:20|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1656658290000|2022-07-01 06:51:30|568.1|565.3|568.2|565.4|568.2|565.4|567.93|565.13|0
1656658300000|2022-07-01 06:51:40|568.1|565.3|568.28|565.48|568.64|565.84|568.1|565.3|0
1656658310000|2022-07-01 06:51:50|568.2|565.4|568.1|565.3|568.2|565.4|568.1|565.3|0
1656658320000|2022-07-01 06:52:00|567.93|565.13|568.02|565.22|568.28|565.48|567.93|565.13|0
1656658330000|2022-07-01 06:52:10|567.75|564.95|567.75|564.95|567.93|565.13|567.75|564.95|0
1656658340000|2022-07-01 06:52:20|567.93|565.13|568.1|565.3|568.1|565.3|567.75|564.95|0
1656658350000|2022-07-01 06:52:30|567.93|565.13|568.2|565.4|568.2|565.4|567.93|565.13|0
1656658360000|2022-07-01 06:52:40|568.28|565.48|567.84|565.04|568.28|565.48|567.84|565.04|0
1656658370000|2022-07-01 06:52:50|567.93|565.13|567.93|565.13|567.93|565.13|567.84|565.04|0
1656658380000|2022-07-01 06:53:00|567.84|565.04|567.75|564.95|567.84|565.04|567.75|564.95|0
1656658390000|2022-07-01 06:53:10|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1656658400000|2022-07-01 06:53:20|567.93|565.13|567.75|564.95|567.93|565.13|567.75|564.95|0
1656658410000|2022-07-01 06:53:30|567.93|565.13|567.75|564.95|567.93|565.13|567.75|564.95|0
1656658430000|2022-07-01 06:53:50|568.28|565.48|567.75|564.95|568.28|565.48|567.75|564.95|0
1656658440000|2022-07-01 06:54:00|567.84|565.04|567.84|565.04|567.84|565.04|567.84|565.04|0
1656658450000|2022-07-01 06:54:10|567.92|565.12|568.1|565.3|568.1|565.3|567.92|565.12|0
1656658460000|2022-07-01 06:54:20|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1656658470000|2022-07-01 06:54:30|568.1|565.3|568.28|565.48|568.28|565.48|568.1|565.3|0
1656658480000|2022-07-01 06:54:40|568.1|565.3|568.1|565.3|568.1|565.3|568.1|565.3|0
1656658490000|2022-07-01 06:54:50|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1656658500000|2022-07-01 06:55:00|568.37|565.57|568.64|565.84|568.64|565.84|568.37|565.57|0
1656658510000|2022-07-01 06:55:10|568.28|565.48|568.46|565.66|568.46|565.66|568.28|565.48|0
1656658520000|2022-07-01 06:55:20|568.64|565.84|568.2|565.4|568.64|565.84|568.2|565.4|0
1656658530000|2022-07-01 06:55:30|568.28|565.48|567.75|564.95|568.28|565.48|567.75|564.95|0
1656658540000|2022-07-01 06:55:40|567.66|564.86|567.84|565.04|567.84|565.04|567.66|564.86|0
1656658550000|2022-07-01 06:55:50|568.1|565.3|567.92|565.12|568.1|565.3|567.92|565.12|0
1656658560000|2022-07-01 06:56:00|568.1|565.3|568.02|565.22|568.1|565.3|568.02|565.22|0
1656658570000|2022-07-01 06:56:10|568.1|565.3|568.28|565.48|568.28|565.48|568.02|565.22|0
1656658580000|2022-07-01 06:56:20|568.2|565.4|568.1|565.3|568.2|565.4|568.1|565.3|0
1656658590000|2022-07-01 06:56:30|568.2|565.4|567.57|564.77|568.2|565.4|567.57|564.77|0
1656658600000|2022-07-01 06:56:40|567.39|564.59|567.21|564.41|567.57|564.77|567.21|564.41|0
1656658610000|2022-07-01 06:56:50|567.03|564.23|567.21|564.41|567.21|564.41|567.03|564.23|0
1656658620000|2022-07-01 06:57:00|567.13|564.33|567.21|564.41|567.21|564.41|567.13|564.33|0
1656658630000|2022-07-01 06:57:10|567.3|564.5|567.57|564.77|567.75|564.95|567.3|564.5|0
1656658640000|2022-07-01 06:57:20|567.39|564.59|567.21|564.41|567.39|564.59|567.21|564.41|0
1656658650000|2022-07-01 06:57:30|567.39|564.59|567.03|564.23|567.39|564.59|567.03|564.23|0
1656658660000|2022-07-01 06:57:40|566.95|564.15|566.95|564.15|567.21|564.41|566.95|564.15|0
1656658670000|2022-07-01 06:57:50|566.85|564.05|567.39|564.59|567.39|564.59|566.85|564.05|0
1656658680000|2022-07-01 06:58:00|567.21|564.41|567.21|564.41|567.21|564.41|567.21|564.41|0
1656658690000|2022-07-01 06:58:10|567.03|564.23|567.03|564.23|567.03|564.23|567.03|564.23|0
1656658700000|2022-07-01 06:58:20|566.95|564.15|567.03|564.23|567.03|564.23|566.95|564.15|0
1656658710000|2022-07-01 06:58:30|566.95|564.15|566.68|563.88|566.95|564.15|566.68|563.88|0
1656658720000|2022-07-01 06:58:40|566.41|563.61|566.14|563.34|566.41|563.61|566.14|563.34|0
1656658730000|2022-07-01 06:58:50|566.32|563.52|566.32|563.52|567.03|564.23|566.32|563.52|0
1656658740000|2022-07-01 06:59:00|566.14|563.34|566.06|563.26|566.14|563.34|566.06|563.26|0
1656658750000|2022-07-01 06:59:10|566.14|563.34|566.32|563.52|566.32|563.52|566.14|563.34|0
1656658760000|2022-07-01 06:59:20|566.5|563.7|566.68|563.88|566.68|563.88|566.5|563.7|0
1656658770000|2022-07-01 06:59:30|566.32|563.52|566.85|564.05|566.85|564.05|566.32|563.52|0
1656658780000|2022-07-01 06:59:40|566.68|563.88|566.85|564.05|566.85|564.05|566.68|563.88|0
1656658790000|2022-07-01 06:59:50|567.03|564.23|567.48|564.68|567.57|564.77|567.03|564.23|0
1656658800000|2022-07-01 07:00:00|567.39|564.59|568.99|566.19|568.99|566.19|567.39|564.59|0
1656658810000|2022-07-01 07:00:10|569.17|566.37|568.73|565.93|569.17|566.37|568.64|565.84|0
1656658820000|2022-07-01 07:00:20|568.46|565.66|569.35|566.55|569.35|566.55|568.46|565.66|0
1656658830000|2022-07-01 07:00:30|569.53|566.73|571.14|568.34|571.14|568.34|569.53|566.73|0
1656658840000|2022-07-01 07:00:40|570.96|568.16|571.32|568.52|571.32|568.52|570.6|567.8|0
1656658850000|2022-07-01 07:00:50|571.41|568.61|571.68|568.88|571.68|568.88|571.41|568.61|0
1656658860000|2022-07-01 07:01:00|571.86|569.06|571.77|568.97|572.03|569.23|571.59|568.79|0
1656658870000|2022-07-01 07:01:10|571.95|569.15|572.93|570.13|572.93|570.13|571.86|569.06|0
1656658880000|2022-07-01 07:01:20|573.11|570.31|573.29|570.49|573.65|570.85|573.11|570.31|0
1656658890000|2022-07-01 07:01:30|573.83|571.03|574.37|571.57|574.37|571.57|573.83|571.03|0
1656658900000|2022-07-01 07:01:40|575.18|572.38|574.9|572.1|575.36|572.56|574.9|572.1|0
1656658910000|2022-07-01 07:01:50|574.55|571.75|574.19|571.39|574.55|571.75|574.19|571.39|0
1656658920000|2022-07-01 07:02:00|574.37|571.57|574.01|571.21|574.37|571.57|573.83|571.03|0
1656658930000|2022-07-01 07:02:10|574.19|571.39|574.72|571.92|574.72|571.92|574.19|571.39|0
1656658940000|2022-07-01 07:02:20|574.9|572.1|575.62|572.82|575.62|572.82|574.9|572.1|0
1656658950000|2022-07-01 07:02:30|575.8|573|575.8|573|575.98|573.18|575.8|573|0
1656658960000|2022-07-01 07:02:40|575.62|572.82|575.98|573.18|575.98|573.18|575.62|572.82|0
1656658970000|2022-07-01 07:02:50|575.9|573.1|575.8|573|575.98|573.18|575.8|573|0
1656658980000|2022-07-01 07:03:00|575.62|572.82|575.08|572.28|575.8|573|575.08|572.28|0
1656658990000|2022-07-01 07:03:10|574.9|572.1|575.18|572.38|575.8|573|574.9|572.1|0
1656659000000|2022-07-01 07:03:20|575.26|572.46|574.82|572.02|575.44|572.64|574.82|572.02|0
1656659010000|2022-07-01 07:03:30|575.08|572.28|575.44|572.64|575.72|572.92|575.08|572.28|0
1656659020000|2022-07-01 07:03:40|575|572.2|575.08|572.28|575.26|572.46|574.9|572.1|0
1656659030000|2022-07-01 07:03:50|574.9|572.1|574.72|571.92|574.9|572.1|574.72|571.92|0
1656659040000|2022-07-01 07:04:00|574.37|571.57|573.92|571.12|574.37|571.57|573.92|571.12|0
1656659050000|2022-07-01 07:04:10|573.83|571.03|573.47|570.67|574.01|571.21|573.47|570.67|0
1656659060000|2022-07-01 07:04:20|573.56|570.76|573.65|570.85|574.19|571.39|573.56|570.76|0
1656659070000|2022-07-01 07:04:30|573.83|571.03|573.47|570.67|573.83|571.03|573.47|570.67|0
1656659080000|2022-07-01 07:04:40|573.74|570.94|573.83|571.03|574.01|571.21|573.74|570.94|0
1656659090000|2022-07-01 07:04:50|574.01|571.21|574.28|571.48|574.28|571.48|573.92|571.12|0
1656659100000|2022-07-01 07:05:00|573.18|570.78|573.09|570.69|573.18|570.78|573.09|570.69|0
1656659110000|2022-07-01 07:05:10|572.91|570.51|571.47|569.07|572.91|570.51|571.47|569.07|0
1656659120000|2022-07-01 07:05:20|571.65|569.25|571.03|568.63|571.65|569.25|570.94|568.54|0
1656659130000|2022-07-01 07:05:30|570.76|568.36|570.94|568.54|571.12|568.72|570.76|568.36|0
1656659140000|2022-07-01 07:05:40|570.58|568.18|570.94|568.54|570.94|568.54|570.4|568|0
1656659150000|2022-07-01 07:05:50|571.21|568.81|571.12|568.72|571.21|568.81|571.03|568.63|0
1656659160000|2022-07-01 07:06:00|571.03|568.63|571.3|568.9|571.75|569.35|571.03|568.63|0
1656659170000|2022-07-01 07:06:10|571.57|569.17|570.31|567.91|571.57|569.17|570.31|567.91|0
1656659180000|2022-07-01 07:06:20|570.49|568.09|570.67|568.27|570.67|568.27|570.4|568|0
1656659190000|2022-07-01 07:06:30|570.22|567.82|569.69|567.29|570.22|567.82|569.51|567.11|0
1656659200000|2022-07-01 07:06:40|569.86|567.46|570.4|568|570.4|568|569.86|567.46|0
1656659210000|2022-07-01 07:06:50|570.58|568.18|570.49|568.09|570.58|568.18|570.4|568|0
1656659220000|2022-07-01 07:07:00|570.85|568.45|570.67|568.27|570.85|568.45|570.22|567.82|0
1656659230000|2022-07-01 07:07:10|570.85|568.45|570.31|567.91|571.12|568.72|570.31|567.91|0
1656659240000|2022-07-01 07:07:20|570.4|568|570.4|568|570.94|568.54|570.4|568|0
1656659250000|2022-07-01 07:07:30|570.22|567.82|570.4|568|570.58|568.18|570.14|567.74|0
1656659260000|2022-07-01 07:07:40|570.49|568.09|570.04|567.64|570.49|568.09|570.04|567.64|0
1656659270000|2022-07-01 07:07:50|570.22|567.82|570.04|567.64|570.22|567.82|570.04|567.64|0
1656659280000|2022-07-01 07:08:00|568.43|566.03|567.99|565.59|568.43|566.03|567.9|565.5|0
1656659290000|2022-07-01 07:08:10|568.08|565.68|568.53|566.13|568.79|566.39|568.08|565.68|0
1656659300000|2022-07-01 07:08:20|568.08|565.68|568.17|565.77|568.17|565.77|567.81|565.41|0
1656659310000|2022-07-01 07:08:30|567.46|565.06|567.54|565.14|567.81|565.41|567.46|565.06|0
1656659320000|2022-07-01 07:08:40|567.9|565.5|567.54|565.14|568.17|565.77|567.54|565.14|0
1656659330000|2022-07-01 07:08:50|567.19|564.79|567.54|565.14|567.54|565.14|567.19|564.79|0
1656659340000|2022-07-01 07:09:00|567.46|565.06|567.63|565.23|567.81|565.41|567.36|564.96|0
1656659350000|2022-07-01 07:09:10|567.72|565.32|568.26|565.86|568.26|565.86|567.72|565.32|0
1656659360000|2022-07-01 07:09:20|568.43|566.03|568.79|566.39|568.79|566.39|568.26|565.86|0
1656659370000|2022-07-01 07:09:30|569.06|566.66|568.26|565.86|569.06|566.66|568.26|565.86|0
1656659380000|2022-07-01 07:09:40|568.08|565.68|567.99|565.59|568.43|566.03|567.99|565.59|0
1656659390000|2022-07-01 07:09:50|567.72|565.32|567.72|565.32|567.9|565.5|567.72|565.32|0
1656659400000|2022-07-01 07:10:00|568.08|565.68|568.35|565.95|568.43|566.03|568.08|565.68|0
1656659410000|2022-07-01 07:10:10|568.26|565.86|568.53|566.13|568.53|566.13|568.26|565.86|0
1656659420000|2022-07-01 07:10:20|568.43|566.03|568.43|566.03|568.97|566.57|568.26|565.86|0
1656659430000|2022-07-01 07:10:30|568.79|566.39|568.88|566.48|568.88|566.48|568.71|566.31|0
1656659440000|2022-07-01 07:10:40|568.97|566.57|568.61|566.21|568.97|566.57|568.61|566.21|0
1656659450000|2022-07-01 07:10:50|568.97|566.57|568.61|566.21|568.97|566.57|568.53|566.13|0
1656659460000|2022-07-01 07:11:00|568.43|566.03|568.08|565.68|568.53|566.13|568.08|565.68|0
1656659470000|2022-07-01 07:11:10|567.36|564.96|567.36|564.96|567.46|565.06|567.36|564.96|0
1656659480000|2022-07-01 07:11:20|567.54|565.14|568.97|566.57|568.97|566.57|567.54|565.14|0
1656659490000|2022-07-01 07:11:30|569.15|566.75|569.68|567.28|569.68|567.28|569.15|566.75|0
1656659500000|2022-07-01 07:11:40|570.13|567.73|570.22|567.82|570.4|568|570.04|567.64|0
1656659510000|2022-07-01 07:11:50|570.4|568|569.51|567.11|570.4|568|569.51|567.11|0
1656659520000|2022-07-01 07:12:00|569.96|567.56|569.86|567.46|569.96|567.56|569.68|567.28|0
1656659530000|2022-07-01 07:12:10|570.04|567.64|569.42|567.02|570.22|567.82|569.42|567.02|0
1656659540000|2022-07-01 07:12:20|569.5|567.1|570.4|568|570.4|568|569.5|567.1|0
1656659550000|2022-07-01 07:12:30|570.31|567.91|569.68|567.28|570.31|567.91|569.68|567.28|0
1656659560000|2022-07-01 07:12:40|569.6|567.2|567.9|565.5|569.6|567.2|567.9|565.5|0
1656659570000|2022-07-01 07:12:50|567.01|564.61|567.36|564.96|567.36|564.96|566.65|564.25|0
1656659580000|2022-07-01 07:13:00|567.28|564.88|567.54|565.14|567.63|565.23|567.28|564.88|0
1656659590000|2022-07-01 07:13:10|567.72|565.32|567.1|564.7|567.72|565.32|566.83|564.43|0
1656659600000|2022-07-01 07:13:20|567.54|565.14|567.72|565.32|567.72|565.32|567.54|565.14|0
1656659610000|2022-07-01 07:13:30|568.25|565.85|567.54|565.14|568.25|565.85|567.54|565.14|0
1656659620000|2022-07-01 07:13:40|567.18|564.78|567.54|565.14|567.72|565.32|567.18|564.78|0
1656659630000|2022-07-01 07:13:50|567.36|564.96|567.72|565.32|567.81|565.41|567.18|564.78|0
1656659640000|2022-07-01 07:14:00|568.25|565.85|567.9|565.5|568.25|565.85|567.9|565.5|0
1656659650000|2022-07-01 07:14:10|568.43|566.03|568.97|566.57|568.97|566.57|568.43|566.03|0
1656659660000|2022-07-01 07:14:20|569.24|566.84|569.33|566.93|569.33|566.93|568.79|566.39|0
1656659670000|2022-07-01 07:14:30|569.42|567.02|569.68|567.28|569.68|567.28|569.42|567.02|0
1656659680000|2022-07-01 07:14:40|569.86|567.46|570.58|568.18|570.58|568.18|569.86|567.46|0
1656659690000|2022-07-01 07:14:50|570.22|567.82|570.4|568|570.4|568|570.22|567.82|0
1656659700000|2022-07-01 07:15:00|570.04|567.64|570.04|567.64|570.04|567.64|569.33|566.93|0
1656659710000|2022-07-01 07:15:10|570.4|568|570.93|568.53|570.93|568.53|570.31|567.91|0
1656659720000|2022-07-01 07:15:20|571.03|568.63|571.29|568.89|571.47|569.07|571.03|568.63|0
1656659730000|2022-07-01 07:15:30|571.57|569.17|571.47|569.07|571.57|569.17|571.29|568.89|0
1656659740000|2022-07-01 07:15:40|570.93|568.53|571.39|568.99|571.39|568.99|570.93|568.53|0
1656659750000|2022-07-01 07:15:50|571.47|569.07|572.37|569.97|572.37|569.97|571.47|569.07|0
1656659760000|2022-07-01 07:16:00|572.64|570.24|572.37|569.97|572.64|570.24|572.19|569.79|0
1656659770000|2022-07-01 07:16:10|572.28|569.88|571.47|569.07|572.28|569.88|571.47|569.07|0
1656659780000|2022-07-01 07:16:20|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1656659790000|2022-07-01 07:16:30|571.11|568.71|569.95|567.55|571.11|568.71|569.95|567.55|0
1656659800000|2022-07-01 07:16:40|570.4|568|570.22|567.82|570.58|568.18|570.22|567.82|0
1656659810000|2022-07-01 07:16:50|570.04|567.64|569.24|566.84|570.04|567.64|569.15|566.75|0
1656659820000|2022-07-01 07:17:00|569.32|566.92|569.06|566.66|569.32|566.92|569.06|566.66|0
1656659830000|2022-07-01 07:17:10|569.15|566.75|569.95|567.55|569.95|567.55|569.15|566.75|0
1656659840000|2022-07-01 07:17:20|569.86|567.46|570.67|568.27|570.67|568.27|569.86|567.46|0
1656659850000|2022-07-01 07:17:30|570.76|568.36|571.11|568.71|571.11|568.71|570.76|568.36|0
1656659860000|2022-07-01 07:17:40|570.58|568.18|569.95|567.55|570.58|568.18|569.95|567.55|0
1656659870000|2022-07-01 07:17:50|570.22|567.82|570.31|567.91|570.58|568.18|570.13|567.73|0
1656659880000|2022-07-01 07:18:00|570.13|567.73|569.42|567.02|570.13|567.73|569.32|566.92|0
1656659890000|2022-07-01 07:18:10|569.95|567.55|570.04|567.64|570.04|567.64|569.86|567.46|0
1656659900000|2022-07-01 07:18:20|569.77|567.37|569.32|566.92|569.77|567.37|569.24|566.84|0
1656659910000|2022-07-01 07:18:30|569.5|567.1|570.4|568|570.4|568|569.5|567.1|0
1656659920000|2022-07-01 07:18:40|570.58|568.18|570.49|568.09|570.58|568.18|570.22|567.82|0
1656659930000|2022-07-01 07:18:50|570.4|568|570.58|568.18|570.93|568.53|570.22|567.82|0
1656659940000|2022-07-01 07:19:00|571.29|568.89|570.75|568.35|571.29|568.89|570.75|568.35|0
1656659950000|2022-07-01 07:19:10|570.85|568.45|570.22|567.82|570.85|568.45|570.22|567.82|0
1656659960000|2022-07-01 07:19:20|570.75|568.35|570.4|568|570.75|568.35|570.4|568|0
1656659970000|2022-07-01 07:19:30|570.49|568.09|570.58|568.18|570.85|568.45|570.49|568.09|0
1656659980000|2022-07-01 07:19:40|569.68|567.28|568.79|566.39|569.68|567.28|568.79|566.39|0
1656659990000|2022-07-01 07:19:50|568.7|566.3|568.43|566.03|568.7|566.3|568.43|566.03|0
1656660000000|2022-07-01 07:20:00|568.61|566.21|569.42|567.02|569.42|567.02|568.61|566.21|0
1656660010000|2022-07-01 07:20:10|569.24|566.84|569.6|567.2|569.6|567.2|569.24|566.84|0
1656660020000|2022-07-01 07:20:20|569.77|567.37|568.97|566.57|569.77|567.37|568.97|566.57|0
1656660030000|2022-07-01 07:20:30|569.06|566.66|568.97|566.57|569.15|566.75|568.97|566.57|0
1656660040000|2022-07-01 07:20:40|569.32|566.92|569.24|566.84|569.6|567.2|569.24|566.84|0
1656660050000|2022-07-01 07:20:50|569.77|567.37|569.06|566.66|569.77|567.37|569.06|566.66|0
1656660060000|2022-07-01 07:21:00|569.42|567.02|569.86|567.46|569.86|567.46|569.42|567.02|0
1656660070000|2022-07-01 07:21:10|570.04|567.64|568.79|566.39|570.04|567.64|568.79|566.39|0
1656660080000|2022-07-01 07:21:20|569.32|566.92|568.97|566.57|569.32|566.92|568.97|566.57|0
1656660090000|2022-07-01 07:21:30|569.06|566.66|568.25|565.85|569.06|566.66|568.25|565.85|0
1656660100000|2022-07-01 07:21:40|568.17|565.77|568.25|565.85|568.34|565.94|568.17|565.77|0
1656660110000|2022-07-01 07:21:50|568.17|565.77|568.34|565.94|568.34|565.94|568.17|565.77|0
1656660120000|2022-07-01 07:22:00|568.43|566.03|567.89|565.49|568.43|566.03|567.89|565.49|0
1656660130000|2022-07-01 07:22:10|567.36|564.96|567.54|565.14|567.72|565.32|567.36|564.96|0
1656660140000|2022-07-01 07:22:20|567|564.6|567.72|565.32|567.72|565.32|567|564.6|0
1656660150000|2022-07-01 07:22:30|568.07|565.67|567.89|565.49|568.07|565.67|567.89|565.49|0
1656660160000|2022-07-01 07:22:40|567.36|564.96|567.54|565.14|567.72|565.32|567.36|564.96|0
1656660170000|2022-07-01 07:22:50|567.63|565.23|567.54|565.14|567.63|565.23|567.54|565.14|0
1656660180000|2022-07-01 07:23:00|567.45|565.05|567.27|564.87|567.45|565.05|567|564.6|0
1656660190000|2022-07-01 07:23:10|567.18|564.78|567.54|565.14|567.54|565.14|567.18|564.78|0
1656660200000|2022-07-01 07:23:20|568.07|565.67|567.99|565.59|568.25|565.85|567.99|565.59|0
1656660210000|2022-07-01 07:23:30|568.17|565.77|567.72|565.32|568.17|565.77|567.63|565.23|0
1656660220000|2022-07-01 07:23:40|567.63|565.23|566.38|563.98|567.63|565.23|566.38|563.98|0
1656660230000|2022-07-01 07:23:50|566.03|563.63|566.2|563.8|566.2|563.8|565.93|563.53|0
1656660240000|2022-07-01 07:24:00|566.11|563.71|566.29|563.89|566.56|564.16|566.11|563.71|0
1656660250000|2022-07-01 07:24:10|566.11|563.71|565.76|563.36|566.11|563.71|565.76|563.36|0
1656660260000|2022-07-01 07:24:20|566.11|563.71|565.58|563.18|566.11|563.71|565.58|563.18|0
1656660270000|2022-07-01 07:24:30|565.76|563.36|565.85|563.45|565.93|563.53|565.76|563.36|0
1656660280000|2022-07-01 07:24:40|566.03|563.63|565.14|562.74|566.03|563.63|565.14|562.74|0
1656660290000|2022-07-01 07:24:50|565.22|562.82|565.58|563.18|565.58|563.18|565.22|562.82|0
1656660300000|2022-07-01 07:25:00|565.31|562.91|564.87|562.47|565.31|562.91|564.87|562.47|0
1656660310000|2022-07-01 07:25:10|564.33|561.93|563.98|561.58|564.33|561.93|563.71|561.31|0
1656660320000|2022-07-01 07:25:20|563.8|561.4|563.8|561.4|563.89|561.49|563.62|561.22|0
1656660330000|2022-07-01 07:25:30|563.62|561.22|563.8|561.4|563.8|561.4|563.44|561.04|0
1656660340000|2022-07-01 07:25:40|564.15|561.75|564.25|561.85|564.42|562.02|564.07|561.67|0
1656660350000|2022-07-01 07:25:50|564.42|562.02|564.78|562.38|564.78|562.38|564.42|562.02|0
1656660360000|2022-07-01 07:26:00|564.86|562.46|564.96|562.56|564.96|562.56|564.6|562.2|0
1656660370000|2022-07-01 07:26:10|565.4|563|565.93|563.53|565.93|563.53|565.4|563|0
1656660380000|2022-07-01 07:26:20|566.11|563.71|566.03|563.63|566.11|563.71|566.03|563.63|0
1656660390000|2022-07-01 07:26:30|566.47|564.07|565.75|563.35|566.47|564.07|565.75|563.35|0
1656660400000|2022-07-01 07:26:40|565.58|563.18|565.31|562.91|565.58|563.18|564.86|562.46|0
1656660410000|2022-07-01 07:26:50|564.96|562.56|564.42|562.02|564.96|562.56|564.33|561.93|0
1656660420000|2022-07-01 07:27:00|564.33|561.93|564.78|562.38|564.78|562.38|564.33|561.93|0
1656660430000|2022-07-01 07:27:10|564.96|562.56|564.6|562.2|564.96|562.56|564.6|562.2|0
1656660440000|2022-07-01 07:27:20|564.15|561.75|564.42|562.02|564.42|562.02|564.15|561.75|0
1656660450000|2022-07-01 07:27:30|564.69|562.29|564.69|562.29|564.86|562.46|564.69|562.29|0
1656660460000|2022-07-01 07:27:40|564.51|562.11|564.42|562.02|564.51|562.11|564.33|561.93|0
1656660470000|2022-07-01 07:27:50|564.6|562.2|564.86|562.46|564.86|562.46|564.6|562.2|0
1656660480000|2022-07-01 07:28:00|564.78|562.38|565.4|563|565.4|563|564.69|562.29|0
1656660490000|2022-07-01 07:28:10|565.31|562.91|565.49|563.09|565.49|563.09|565.04|562.64|0
1656660500000|2022-07-01 07:28:20|565.04|562.64|565.4|563|565.4|563|565.04|562.64|0
1656660510000|2022-07-01 07:28:30|565.58|563.18|565.75|563.35|566.11|563.71|565.58|563.18|0
1656660520000|2022-07-01 07:28:40|565.58|563.18|565.22|562.82|565.75|563.35|565.22|562.82|0
1656660530000|2022-07-01 07:28:50|565.58|563.18|565.31|562.91|565.75|563.35|565.31|562.91|0
1656660540000|2022-07-01 07:29:00|565.04|562.64|565.31|562.91|565.4|563|565.04|562.64|0
1656660550000|2022-07-01 07:29:10|565.13|562.73|565.85|563.45|565.93|563.53|565.13|562.73|0
1656660560000|2022-07-01 07:29:20|566.02|563.62|566.64|564.24|566.64|564.24|566.02|563.62|0
1656660570000|2022-07-01 07:29:30|566.74|564.34|567.18|564.78|567.18|564.78|566.74|564.34|0
1656660580000|2022-07-01 07:29:40|567|564.6|566.02|563.62|567|564.6|566.02|563.62|0
1656660590000|2022-07-01 07:29:50|565.04|562.64|565.58|563.18|565.58|563.18|565.04|562.64|0
1656660600000|2022-07-01 07:30:00|565.22|562.82|564.86|562.46|565.4|563|564.86|562.46|0
1656660610000|2022-07-01 07:30:10|564.24|561.84|564.15|561.75|564.42|562.02|564.07|561.67|0
1656660620000|2022-07-01 07:30:20|563.89|561.49|563|560.6|563.89|561.49|563|560.6|0
1656660630000|2022-07-01 07:30:30|562.91|560.51|563.26|560.86|563.8|561.4|562.91|560.51|0
1656660640000|2022-07-01 07:30:40|563.09|560.69|563.09|560.69|563.44|561.04|562.91|560.51|0
1656660650000|2022-07-01 07:30:50|563.36|560.96|562.91|560.51|563.36|560.96|562.91|560.51|0
1656660660000|2022-07-01 07:31:00|562.55|560.15|562.38|559.98|562.55|560.15|562.2|559.8|0
1656660670000|2022-07-01 07:31:10|562.47|560.07|563.09|560.69|563.26|560.86|562.47|560.07|0
1656660680000|2022-07-01 07:31:20|562.73|560.33|562.38|559.98|562.73|560.33|562.38|559.98|0
1656660690000|2022-07-01 07:31:30|561.67|559.27|560.96|558.56|561.67|559.27|560.96|558.56|0
1656660700000|2022-07-01 07:31:40|561.49|559.09|561.31|558.91|561.49|559.09|561.31|558.91|0
1656660710000|2022-07-01 07:31:50|561.4|559|560.6|558.2|561.4|559|560.6|558.2|0
1656660720000|2022-07-01 07:32:00|560.7|558.3|560.6|558.2|560.78|558.38|560.6|558.2|0
1656660730000|2022-07-01 07:32:10|560.87|558.47|560.6|558.2|560.96|558.56|560.6|558.2|0
1656660740000|2022-07-01 07:32:20|560.78|558.38|560.6|558.2|560.78|558.38|560.43|558.03|0
1656660750000|2022-07-01 07:32:30|560.07|557.67|560.96|558.56|561.13|558.73|560.07|557.67|0
1656660760000|2022-07-01 07:32:40|560.78|558.38|560.78|558.38|560.78|558.38|560.6|558.2|0
1656660770000|2022-07-01 07:32:50|560.6|558.2|561.31|558.91|561.31|558.91|560.43|558.03|0
1656660780000|2022-07-01 07:33:00|561.13|558.73|561.05|558.65|561.23|558.83|561.05|558.65|0
1656660790000|2022-07-01 07:33:10|560.78|558.38|561.13|558.73|561.13|558.73|560.6|558.2|0
1656660800000|2022-07-01 07:33:20|560.78|558.38|560.78|558.38|560.78|558.38|560.69|558.29|0
1656660810000|2022-07-01 07:33:30|561.05|558.65|559.99|557.59|561.05|558.65|559.99|557.59|0
1656660820000|2022-07-01 07:33:40|559.89|557.49|559.89|557.49|559.89|557.49|559.81|557.41|0
1656660830000|2022-07-01 07:33:50|560.07|557.67|559.72|557.32|560.07|557.67|559.54|557.14|0
1656660840000|2022-07-01 07:34:00|559.54|557.14|559.72|557.32|559.72|557.32|559.36|556.96|0
1656660850000|2022-07-01 07:34:10|560.07|557.67|560.78|558.38|560.78|558.38|560.07|557.67|0
1656660860000|2022-07-01 07:34:20|560.96|558.56|560.78|558.38|560.96|558.56|560.78|558.38|0
1656660870000|2022-07-01 07:34:30|560.96|558.56|560.69|558.29|561.13|558.73|560.69|558.29|0
1656660880000|2022-07-01 07:34:40|560.42|558.02|560.25|557.85|560.42|558.02|559.99|557.59|0
1656660890000|2022-07-01 07:34:50|559.89|557.49|559.72|557.32|559.89|557.49|559.36|556.96|0
1656660900000|2022-07-01 07:35:00|559.89|557.49|559.72|557.32|560.07|557.67|559.72|557.32|0
1656660910000|2022-07-01 07:35:10|559.81|557.41|560.07|557.67|560.07|557.67|559.81|557.41|0
1656660920000|2022-07-01 07:35:20|560.25|557.85|560.42|558.02|560.42|558.02|560.25|557.85|0
1656660930000|2022-07-01 07:35:30|560.52|558.12|560.34|557.94|560.52|558.12|560.34|557.94|0
1656660940000|2022-07-01 07:35:40|560.6|558.2|560.34|557.94|560.6|558.2|560.25|557.85|0
1656660950000|2022-07-01 07:35:50|560.42|558.02|561.49|559.09|561.49|559.09|560.42|558.02|0
1656660960000|2022-07-01 07:36:00|561.58|559.18|561.31|558.91|561.66|559.26|561.31|558.91|0
1656660970000|2022-07-01 07:36:10|561.13|558.73|561.31|558.91|561.31|558.91|560.96|558.56|0
1656660980000|2022-07-01 07:36:20|561.4|559|561.84|559.44|561.84|559.44|561.4|559|0
1656660990000|2022-07-01 07:36:30|561.66|559.26|561.31|558.91|561.66|559.26|561.31|558.91|0
1656661000000|2022-07-01 07:36:40|561.4|559|561.66|559.26|561.93|559.53|561.4|559|0
1656661010000|2022-07-01 07:36:50|561.23|558.83|561.84|559.44|561.84|559.44|561.23|558.83|0
1656661020000|2022-07-01 07:37:00|561.49|559.09|560.6|558.2|561.49|559.09|560.6|558.2|0
1656661030000|2022-07-01 07:37:10|560.78|558.38|561.31|558.91|561.49|559.09|560.78|558.38|0
1656661040000|2022-07-01 07:37:20|561.13|558.73|560.16|557.76|561.13|558.73|560.16|557.76|0
1656661050000|2022-07-01 07:37:30|560.07|557.67|560.6|558.2|560.6|558.2|559.81|557.41|0
1656661060000|2022-07-01 07:37:40|560.25|557.85|560.25|557.85|560.34|557.94|560.07|557.67|0
1656661070000|2022-07-01 07:37:50|560.42|558.02|560.25|557.85|560.42|558.02|560.25|557.85|0
1656661080000|2022-07-01 07:38:00|560.42|558.02|559.98|557.58|560.42|558.02|559.81|557.41|0
1656661090000|2022-07-01 07:38:10|559.89|557.49|560.25|557.85|560.25|557.85|559.81|557.41|0
1656661100000|2022-07-01 07:38:20|560.78|558.38|560.78|558.38|560.78|558.38|560.6|558.2|0
1656661110000|2022-07-01 07:38:30|561.22|558.82|561.13|558.73|561.4|559|561.13|558.73|0
1656661120000|2022-07-01 07:38:40|561.31|558.91|560.25|557.85|561.31|558.91|560.25|557.85|0
1656661130000|2022-07-01 07:38:50|560.42|558.02|560.25|557.85|560.42|558.02|560.25|557.85|0
1656661140000|2022-07-01 07:39:00|560.07|557.67|559.89|557.49|560.25|557.85|559.89|557.49|0
1656661150000|2022-07-01 07:39:10|559.98|557.58|560.07|557.67|560.25|557.85|559.98|557.58|0
1656661160000|2022-07-01 07:39:20|560.25|557.85|560.42|558.02|560.42|558.02|560.25|557.85|0
1656661170000|2022-07-01 07:39:30|560.87|558.47|560.95|558.55|560.95|558.55|560.6|558.2|0
1656661180000|2022-07-01 07:39:40|561.13|558.73|560.95|558.55|561.31|558.91|560.95|558.55|0
1656661190000|2022-07-01 07:39:50|561.22|558.82|561.31|558.91|561.31|558.91|561.13|558.73|0
1656661200000|2022-07-01 07:40:00|561.13|558.73|561.31|558.91|561.31|558.91|560.95|558.55|0
1656661210000|2022-07-01 07:40:10|561.4|559|561.31|558.91|561.4|559|561.22|558.82|0
1656661220000|2022-07-01 07:40:20|561.13|558.73|561.13|558.73|561.13|558.73|560.95|558.55|0
1656661230000|2022-07-01 07:40:30|561.22|558.82|561.4|559|561.49|559.09|561.13|558.73|0
1656661240000|2022-07-01 07:40:40|561.31|558.91|561.58|559.18|561.58|559.18|561.31|558.91|0
1656661250000|2022-07-01 07:40:50|561.66|559.26|562.2|559.8|562.37|559.97|561.66|559.26|0
1656661260000|2022-07-01 07:41:00|561.93|559.53|561.49|559.09|561.93|559.53|561.49|559.09|0
1656661270000|2022-07-01 07:41:10|561.84|559.44|562.02|559.62|562.02|559.62|561.84|559.44|0
1656661280000|2022-07-01 07:41:20|561.93|559.53|562.02|559.62|562.02|559.62|561.93|559.53|0
1656661290000|2022-07-01 07:41:30|561.84|559.44|562.02|559.62|562.29|559.89|561.84|559.44|0
1656661300000|2022-07-01 07:41:40|561.66|559.26|562.02|559.62|562.02|559.62|561.66|559.26|0
1656661310000|2022-07-01 07:41:50|561.84|559.44|562.29|559.89|562.29|559.89|561.84|559.44|0
1656661320000|2022-07-01 07:42:00|562.11|559.71|562.2|559.8|562.55|560.15|562.11|559.71|0
1656661330000|2022-07-01 07:42:10|562.02|559.62|561.84|559.44|562.02|559.62|561.66|559.26|0
1656661340000|2022-07-01 07:42:20|562.37|559.97|562.37|559.97|562.37|559.97|562.2|559.8|0
1656661350000|2022-07-01 07:42:30|562.55|560.15|562.37|559.97|562.55|560.15|562.37|559.97|0
1656661360000|2022-07-01 07:42:40|562.46|560.06|562.37|559.97|562.46|560.06|562.2|559.8|0
1656661370000|2022-07-01 07:42:50|562.19|559.79|562.19|559.79|562.37|559.97|562.19|559.79|0
1656661380000|2022-07-01 07:43:00|562.29|559.89|562.29|559.89|562.37|559.97|562.19|559.79|0
1656661390000|2022-07-01 07:43:10|562.55|560.15|562.37|559.97|562.55|560.15|562.29|559.89|0
1656661410000|2022-07-01 07:43:30|562.9|560.5|562.73|560.33|562.9|560.5|562.55|560.15|0
1656661420000|2022-07-01 07:43:40|562.9|560.5|562.9|560.5|563.08|560.68|562.9|560.5|0
1656661430000|2022-07-01 07:43:50|563.17|560.77|562.82|560.42|563.17|560.77|562.82|560.42|0
1656661440000|2022-07-01 07:44:00|562.73|560.33|562.9|560.5|562.9|560.5|562.73|560.33|0
1656661450000|2022-07-01 07:44:10|563.08|560.68|563.44|561.04|563.44|561.04|563.08|560.68|0
1656661460000|2022-07-01 07:44:20|563.26|560.86|563.97|561.57|563.97|561.57|563.26|560.86|0
1656661470000|2022-07-01 07:44:30|563.88|561.48|563.97|561.57|564.15|561.75|563.88|561.48|0
1656661480000|2022-07-01 07:44:40|564.06|561.66|563.97|561.57|564.06|561.66|563.88|561.48|0
1656661490000|2022-07-01 07:44:50|563.71|561.31|563.61|561.21|563.88|561.48|563.61|561.21|0
1656661500000|2022-07-01 07:45:00|563.44|561.04|563.97|561.57|563.97|561.57|563.44|561.04|0
1656661510000|2022-07-01 07:45:10|563.44|561.04|562.9|560.5|563.53|561.13|562.9|560.5|0
1656661520000|2022-07-01 07:45:20|563.35|560.95|563.35|560.95|563.44|561.04|563.35|560.95|0
1656661530000|2022-07-01 07:45:30|563.08|560.68|563.88|561.48|563.88|561.48|563.08|560.68|0
1656661540000|2022-07-01 07:45:40|563.53|561.13|564.33|561.93|564.33|561.93|563.53|561.13|0
1656661550000|2022-07-01 07:45:50|564.6|562.2|564.33|561.93|564.6|562.2|564.33|561.93|0
1656661560000|2022-07-01 07:46:00|564.06|561.66|564.06|561.66|564.33|561.93|564.06|561.66|0
1656661570000|2022-07-01 07:46:10|563.97|561.57|563.97|561.57|563.97|561.57|563.97|561.57|0
1656661580000|2022-07-01 07:46:20|563.79|561.39|562.9|560.5|563.79|561.39|562.9|560.5|0
1656661590000|2022-07-01 07:46:30|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1656661600000|2022-07-01 07:46:40|563|560.6|562.9|560.5|563|560.6|562.9|560.5|0
1656661610000|2022-07-01 07:46:50|563|560.6|563.17|560.77|563.17|560.77|563|560.6|0
1656661620000|2022-07-01 07:47:00|563.79|561.39|564.06|561.66|564.06|561.66|563.53|561.13|0
1656661630000|2022-07-01 07:47:10|564.15|561.75|564.06|561.66|564.68|562.28|564.06|561.66|0
1656661640000|2022-07-01 07:47:20|563.17|560.77|563.26|560.86|563.26|560.86|563.08|560.68|0
1656661650000|2022-07-01 07:47:30|563.44|561.04|563.08|560.68|563.44|561.04|562.9|560.5|0
1656661660000|2022-07-01 07:47:40|562.9|560.5|563|560.6|563|560.6|562.9|560.5|0
1656661670000|2022-07-01 07:47:50|562.9|560.5|563.08|560.68|563.08|560.68|562.9|560.5|0
1656661680000|2022-07-01 07:48:00|563|560.6|562.9|560.5|563.08|560.68|562.9|560.5|0
1656661690000|2022-07-01 07:48:10|563.26|560.86|563.26|560.86|563.26|560.86|563.26|560.86|0
1656661700000|2022-07-01 07:48:20|563.61|561.21|563.17|560.77|563.61|561.21|563.17|560.77|0
1656661710000|2022-07-01 07:48:30|563.08|560.68|563.17|560.77|563.17|560.77|563.08|560.68|0
1656661720000|2022-07-01 07:48:40|562.9|560.5|562.9|560.5|563|560.6|562.9|560.5|0
1656661730000|2022-07-01 07:48:50|563|560.6|562.9|560.5|563.08|560.68|562.9|560.5|0
1656661760000|2022-07-01 07:49:20|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1656661770000|2022-07-01 07:49:30|563.17|560.77|563.26|560.86|563.26|560.86|563|560.6|0
1656661780000|2022-07-01 07:49:40|563.08|560.68|563.71|561.31|563.71|561.31|563.08|560.68|0
1656661790000|2022-07-01 07:49:50|563.97|561.57|564.15|561.75|564.15|561.75|563.97|561.57|0
1656661800000|2022-07-01 07:50:00|563.79|561.39|563.26|560.86|563.79|561.39|563.26|560.86|0
1656661810000|2022-07-01 07:50:10|563.44|561.04|563.53|561.13|563.53|561.13|563.26|560.86|0
1656661820000|2022-07-01 07:50:20|563.79|561.39|562.9|560.5|563.79|561.39|562.9|560.5|0
1656661830000|2022-07-01 07:50:30|562.82|560.42|562.9|560.5|563.17|560.77|562.82|560.42|0
1656661840000|2022-07-01 07:50:40|563.08|560.68|562.9|560.5|563.08|560.68|562.9|560.5|0
1656661850000|2022-07-01 07:50:50|562.99|560.59|563.08|560.68|563.08|560.68|562.99|560.59|0
1656661860000|2022-07-01 07:51:00|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1656661870000|2022-07-01 07:51:10|563.71|561.31|563.44|561.04|563.71|561.31|563.44|561.04|0
1656661880000|2022-07-01 07:51:20|563.53|561.13|563.17|560.77|563.53|561.13|563.08|560.68|0
1656661890000|2022-07-01 07:51:30|563.08|560.68|563.08|560.68|563.08|560.68|562.99|560.59|0
1656661900000|2022-07-01 07:51:40|562.9|560.5|562.46|560.06|562.9|560.5|562.37|559.97|0
1656661910000|2022-07-01 07:51:50|562.37|559.97|561.48|559.08|562.37|559.97|561.48|559.08|0
1656661920000|2022-07-01 07:52:00|561.66|559.26|562.01|559.61|562.01|559.61|561.66|559.26|0
1656661930000|2022-07-01 07:52:10|561.93|559.53|562.55|560.15|562.55|560.15|561.93|559.53|0
1656661940000|2022-07-01 07:52:20|562.37|559.97|562.19|559.79|562.37|559.97|562.01|559.61|0
1656661950000|2022-07-01 07:52:30|561.66|559.26|561.48|559.08|561.75|559.35|561.48|559.08|0
1656661960000|2022-07-01 07:52:40|561.66|559.26|561.48|559.08|561.66|559.26|561.22|558.82|0
1656661970000|2022-07-01 07:52:50|561.66|559.26|562.19|559.79|562.19|559.79|561.66|559.26|0
1656661980000|2022-07-01 07:53:00|561.66|559.26|561.84|559.44|561.84|559.44|561.66|559.26|0
1656661990000|2022-07-01 07:53:10|562.46|560.06|562.37|559.97|562.46|560.06|562.28|559.88|0
1656662000000|2022-07-01 07:53:20|562.55|560.15|561.66|559.26|562.55|560.15|561.66|559.26|0
1656662010000|2022-07-01 07:53:30|561.48|559.08|561.48|559.08|561.57|559.17|561.48|559.08|0
1656662020000|2022-07-01 07:53:40|561.57|559.17|561.66|559.26|561.66|559.26|561.48|559.08|0
1656662030000|2022-07-01 07:53:50|562.28|559.88|562.72|560.32|562.72|560.32|562.19|559.79|0
1656662040000|2022-07-01 07:54:00|563.53|561.13|563.08|560.68|563.53|561.13|563.08|560.68|0
1656662050000|2022-07-01 07:54:10|563.43|561.03|562.9|560.5|563.43|561.03|562.9|560.5|0
1656662060000|2022-07-01 07:54:20|562.99|560.59|563.17|560.77|563.17|560.77|562.99|560.59|0
1656662070000|2022-07-01 07:54:30|563.43|561.03|562.9|560.5|563.43|561.03|562.9|560.5|0
1656662080000|2022-07-01 07:54:40|562.82|560.42|562.19|559.79|562.9|560.5|562.19|559.79|0
1656662090000|2022-07-01 07:54:50|562.28|559.88|561.84|559.44|562.28|559.88|561.84|559.44|0
1656662100000|2022-07-01 07:55:00|562.01|559.61|562.01|559.61|562.01|559.61|561.84|559.44|0
1656662110000|2022-07-01 07:55:10|562.19|559.79|562.46|560.06|562.46|560.06|562.19|559.79|0
1656662120000|2022-07-01 07:55:20|562.55|560.15|562.9|560.5|562.9|560.5|562.55|560.15|0
1656662130000|2022-07-01 07:55:30|563.25|560.85|563.52|561.12|563.52|561.12|563.16|560.76|0
1656662140000|2022-07-01 07:55:40|564.05|561.65|563.31|560.91|564.05|561.65|562.87|560.47|0
1656662150000|2022-07-01 07:55:50|563.49|561.09|564.21|561.81|564.21|561.81|563.49|561.09|0
1656662160000|2022-07-01 07:56:00|565.2|562.8|565.02|562.62|565.2|562.8|564.66|562.26|0
1656662170000|2022-07-01 07:56:10|565.2|562.8|565.55|563.15|565.55|563.15|565.2|562.8|0
1656662180000|2022-07-01 07:56:20|565.47|563.07|565.02|562.62|565.47|563.07|565.02|562.62|0
1656662190000|2022-07-01 07:56:30|565.37|562.97|565.37|562.97|565.37|562.97|565.2|562.8|0
1656662200000|2022-07-01 07:56:40|565.2|562.8|564.66|562.26|565.2|562.8|564.66|562.26|0
1656662210000|2022-07-01 07:56:50|564.93|562.53|565.02|562.62|565.02|562.62|564.93|562.53|0
1656662220000|2022-07-01 07:57:00|565.55|563.15|565.2|562.8|565.55|563.15|565.2|562.8|0
1656662230000|2022-07-01 07:57:10|565.55|563.15|565.55|563.15|565.55|563.15|565.11|562.71|0
1656662240000|2022-07-01 07:57:20|565.37|562.97|565.55|563.15|565.55|563.15|565.11|562.71|0
1656662250000|2022-07-01 07:57:30|566.26|563.86|565.37|562.97|566.44|564.04|565.37|562.97|0
1656662260000|2022-07-01 07:57:40|565.02|562.62|565.55|563.15|565.55|563.15|565.02|562.62|0
1656662270000|2022-07-01 07:57:50|565.2|562.8|565.2|562.8|565.37|562.97|565.2|562.8|0
1656662280000|2022-07-01 07:58:00|565.47|563.07|565.2|562.8|565.47|563.07|565.11|562.71|0
1656662290000|2022-07-01 07:58:10|565.29|562.89|565.47|563.07|565.47|563.07|565.29|562.89|0
1656662300000|2022-07-01 07:58:20|565.37|562.97|565.37|562.97|565.37|562.97|565.29|562.89|0
1656662310000|2022-07-01 07:58:30|565.55|563.15|565.82|563.42|565.82|563.42|565.55|563.15|0
1656662320000|2022-07-01 07:58:40|565.91|563.51|565.91|563.51|566.08|563.68|565.91|563.51|0
1656662330000|2022-07-01 07:58:50|565.73|563.33|565.55|563.15|565.73|563.33|565.55|563.15|0
1656662340000|2022-07-01 07:59:00|565.73|563.33|565.73|563.33|565.73|563.33|565.73|563.33|0
1656662350000|2022-07-01 07:59:10|565.91|563.51|566.8|564.4|566.8|564.4|565.91|563.51|0
1656662360000|2022-07-01 07:59:20|566.89|564.49|567.15|564.75|567.15|564.75|566.8|564.4|0
1656662380000|2022-07-01 07:59:40|566.62|564.22|566.62|564.22|566.8|564.4|566.62|564.22|0
1656662390000|2022-07-01 07:59:50|566.53|564.13|566.44|564.04|566.53|564.13|566.26|563.86|0
1656662400000|2022-07-01 08:00:00|566.08|563.68|564.49|562.09|566.08|563.68|564.49|562.09|0
1656662410000|2022-07-01 08:00:10|564.22|561.82|564.66|562.26|564.66|562.26|564.22|561.82|0
1656662420000|2022-07-01 08:00:20|564.84|562.44|565.11|562.71|565.11|562.71|564.84|562.44|0
1656662430000|2022-07-01 08:00:30|565.02|562.62|564.66|562.26|565.02|562.62|564.66|562.26|0
1656662440000|2022-07-01 08:00:40|565.2|562.8|565.02|562.62|565.2|562.8|564.93|562.53|0
1656662450000|2022-07-01 08:00:50|565.2|562.8|566.44|564.04|566.44|564.04|565.11|562.71|0
1656662460000|2022-07-01 08:01:00|566.26|563.86|566.8|564.4|566.8|564.4|566.26|563.86|0
1656662470000|2022-07-01 08:01:10|566.44|564.04|567.33|564.93|567.33|564.93|566.44|564.04|0
1656662480000|2022-07-01 08:01:20|567.51|565.11|567.33|564.93|567.51|565.11|567.07|564.67|0
1656662490000|2022-07-01 08:01:30|567.68|565.28|567.51|565.11|567.68|565.28|567.51|565.11|0
1656662500000|2022-07-01 08:01:40|567.68|565.28|567.07|564.67|567.68|565.28|567.07|564.67|0
1656662510000|2022-07-01 08:01:50|567.15|564.75|567.78|565.38|567.78|565.38|567.15|564.75|0
1656662520000|2022-07-01 08:02:00|567.86|565.46|567.51|565.11|568.22|565.82|567.51|565.11|0
1656662530000|2022-07-01 08:02:10|567.42|565.02|567.15|564.75|567.42|565.02|567.15|564.75|0
1656662540000|2022-07-01 08:02:20|567.51|565.11|567.68|565.28|567.68|565.28|567.51|565.11|0
1656662550000|2022-07-01 08:02:30|567.86|565.46|567.86|565.46|567.86|565.46|567.68|565.28|0
1656662560000|2022-07-01 08:02:40|567.51|565.11|567.86|565.46|568.22|565.82|567.51|565.11|0
1656662570000|2022-07-01 08:02:50|567.78|565.38|567.68|565.28|568.22|565.82|567.68|565.28|0
1656662580000|2022-07-01 08:03:00|568.04|565.64|568.04|565.64|568.22|565.82|568.04|565.64|0
1656662590000|2022-07-01 08:03:10|567.86|565.46|567.51|565.11|567.86|565.46|567.51|565.11|0
1656662600000|2022-07-01 08:03:20|567.33|564.93|567.33|564.93|567.51|565.11|567.33|564.93|0
1656662610000|2022-07-01 08:03:30|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1656662620000|2022-07-01 08:03:40|566.89|564.49|567.86|565.46|567.86|565.46|566.89|564.49|0
1656662630000|2022-07-01 08:03:50|568.13|565.73|568.04|565.64|568.13|565.73|567.68|565.28|0
1656662640000|2022-07-01 08:04:00|568.4|566|568.04|565.64|568.4|566|568.04|565.64|0
1656662650000|2022-07-01 08:04:10|567.86|565.46|568.04|565.64|568.04|565.64|567.86|565.46|0
1656662660000|2022-07-01 08:04:20|567.86|565.46|567.86|565.46|567.95|565.55|567.86|565.46|0
1656662670000|2022-07-01 08:04:30|568.04|565.64|568.22|565.82|568.22|565.82|568.04|565.64|0
1656662680000|2022-07-01 08:04:40|568.4|566|568.67|566.27|568.67|566.27|568.4|566|0
1656662690000|2022-07-01 08:04:50|568.57|566.17|568.57|566.17|568.57|566.17|568.4|566|0
1656662700000|2022-07-01 08:05:00|568.49|566.09|568.75|566.35|568.75|566.35|568.49|566.09|0
1656662710000|2022-07-01 08:05:10|568.57|566.17|568.22|565.82|568.57|566.17|568.22|565.82|0
1656662720000|2022-07-01 08:05:20|568.31|565.91|568.04|565.64|568.31|565.91|568.04|565.64|0
1656662730000|2022-07-01 08:05:30|567.95|565.55|568.4|566|568.4|566|567.95|565.55|0
1656662750000|2022-07-01 08:05:50|567.95|565.55|567.86|565.46|568.22|565.82|567.86|565.46|0
1656662760000|2022-07-01 08:06:00|567.68|565.28|567.15|564.75|567.68|565.28|567.15|564.75|0
1656662770000|2022-07-01 08:06:10|566.79|564.39|567.06|564.66|567.06|564.66|566.79|564.39|0
1656662780000|2022-07-01 08:06:20|566.97|564.57|567.24|564.84|567.24|564.84|566.97|564.57|0
1656662790000|2022-07-01 08:06:30|567.15|564.75|567.51|565.11|567.51|565.11|566.97|564.57|0
1656662800000|2022-07-01 08:06:40|567.15|564.75|568.49|566.09|568.49|566.09|567.15|564.75|0
1656662810000|2022-07-01 08:06:50|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1656662820000|2022-07-01 08:07:00|568.93|566.53|568.75|566.35|568.93|566.53|568.67|566.27|0
1656662830000|2022-07-01 08:07:10|569.11|566.71|569.11|566.71|569.11|566.71|568.93|566.53|0
1656662840000|2022-07-01 08:07:20|569.02|566.62|569.11|566.71|569.29|566.89|569.02|566.62|0
1656662850000|2022-07-01 08:07:30|569.38|566.98|569.91|567.51|569.91|567.51|569.38|566.98|0
1656662860000|2022-07-01 08:07:40|570|567.6|570.09|567.69|570.09|567.69|570|567.6|0
1656662870000|2022-07-01 08:07:50|570|567.6|570.27|567.87|570.36|567.96|570|567.6|0
1656662880000|2022-07-01 08:08:00|570.09|567.69|569.64|567.24|570.09|567.69|569.56|567.16|0
1656662890000|2022-07-01 08:08:10|569.74|567.34|570.18|567.78|570.18|567.78|569.74|567.34|0
1656662900000|2022-07-01 08:08:20|570|567.6|570.53|568.13|570.53|568.13|570|567.6|0
1656662910000|2022-07-01 08:08:30|570.36|567.96|570.45|568.05|570.45|568.05|570.27|567.87|0
1656662920000|2022-07-01 08:08:40|570.36|567.96|569.56|567.16|570.36|567.96|569.56|567.16|0
1656662930000|2022-07-01 08:08:50|569.46|567.06|569.29|566.89|569.46|567.06|569.2|566.8|0
1656662940000|2022-07-01 08:09:00|569.38|566.98|569.2|566.8|569.64|567.24|569.2|566.8|0
1656662950000|2022-07-01 08:09:10|569.02|566.62|568.39|565.99|569.02|566.62|568.39|565.99|0
1656662960000|2022-07-01 08:09:20|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1656662970000|2022-07-01 08:09:30|568.39|565.99|567.95|565.55|568.49|566.09|567.95|565.55|0
1656662980000|2022-07-01 08:09:40|568.04|565.64|567.68|565.28|568.13|565.73|567.68|565.28|0
1656662990000|2022-07-01 08:09:50|567.6|565.2|567.15|564.75|567.6|565.2|567.15|564.75|0
1656663000000|2022-07-01 08:10:00|567.33|564.93|567.6|565.2|567.6|565.2|567.33|564.93|0
1656663010000|2022-07-01 08:10:10|567.5|565.1|567.33|564.93|567.5|565.1|567.15|564.75|0
1656663020000|2022-07-01 08:10:20|566.97|564.57|566.61|564.21|566.97|564.57|566.61|564.21|0
1656663030000|2022-07-01 08:10:30|566.53|564.13|566|563.6|566.53|564.13|566|563.6|0
1656663040000|2022-07-01 08:10:40|566.17|563.77|565.46|563.06|566.17|563.77|565.46|563.06|0
1656663050000|2022-07-01 08:10:50|565.55|563.15|565.37|562.97|565.55|563.15|565.29|562.89|0
1656663060000|2022-07-01 08:11:00|565.46|563.06|565.55|563.15|565.55|563.15|565.37|562.97|0
1656663070000|2022-07-01 08:11:10|565.73|563.33|565.55|563.15|565.73|563.33|565.55|563.15|0
1656663080000|2022-07-01 08:11:20|565.37|562.97|565.64|563.24|565.64|563.24|565.37|562.97|0
1656663090000|2022-07-01 08:11:30|565.55|563.15|565.37|562.97|565.55|563.15|565.37|562.97|0
1656663100000|2022-07-01 08:11:40|565.19|562.79|565.29|562.89|565.29|562.89|565.19|562.79|0
1656663110000|2022-07-01 08:11:50|565.55|563.15|565.55|563.15|565.55|563.15|565.46|563.06|0
1656663120000|2022-07-01 08:12:00|565.9|563.5|565.73|563.33|565.9|563.5|565.73|563.33|0
1656663130000|2022-07-01 08:12:10|565.9|563.5|565.9|563.5|566.08|563.68|565.9|563.5|0
1656663140000|2022-07-01 08:12:20|565.73|563.33|565.19|562.79|565.82|563.42|565.19|562.79|0
1656663150000|2022-07-01 08:12:30|565.01|562.61|565.11|562.71|565.11|562.71|565.01|562.61|0
1656663160000|2022-07-01 08:12:40|564.93|562.53|564.84|562.44|564.93|562.53|564.84|562.44|0
1656663170000|2022-07-01 08:12:50|564.66|562.26|564.66|562.26|564.84|562.44|564.66|562.26|0
1656663180000|2022-07-01 08:13:00|564.48|562.08|564.75|562.35|564.75|562.35|564.48|562.08|0
1656663190000|2022-07-01 08:13:10|564.66|562.26|564.66|562.26|564.75|562.35|564.66|562.26|0
1656663200000|2022-07-01 08:13:20|564.57|562.17|564.13|561.73|564.57|562.17|564.13|561.73|0
1656663210000|2022-07-01 08:13:30|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1656663220000|2022-07-01 08:13:40|563.77|561.37|563.95|561.55|563.95|561.55|563.42|561.02|0
1656663230000|2022-07-01 08:13:50|563.77|561.37|562.89|560.49|563.77|561.37|562.89|560.49|0
1656663240000|2022-07-01 08:14:00|562.71|560.31|562.18|559.78|562.71|560.31|562|559.6|0
1656663250000|2022-07-01 08:14:10|562.09|559.69|561.82|559.42|562.09|559.69|561.82|559.42|0
1656663260000|2022-07-01 08:14:20|561.92|559.52|561.65|559.25|561.92|559.52|561.65|559.25|0
1656663270000|2022-07-01 08:14:30|561.74|559.34|561.12|558.72|561.74|559.34|561.12|558.72|0
1656663280000|2022-07-01 08:14:40|560.94|558.54|560.59|558.19|560.94|558.54|560.59|558.19|0
1656663290000|2022-07-01 08:14:50|560.76|558.36|560.76|558.36|560.76|558.36|560.76|558.36|0
1656663300000|2022-07-01 08:15:00|560.94|558.54|561.29|558.89|561.29|558.89|560.94|558.54|0
1656663310000|2022-07-01 08:15:10|561.12|558.72|560.15|557.75|561.12|558.72|560.15|557.75|0
1656663320000|2022-07-01 08:15:20|560.59|558.19|560.94|558.54|561.29|558.89|560.59|558.19|0
1656663330000|2022-07-01 08:15:30|561.12|558.72|560.59|558.19|561.12|558.72|560.59|558.19|0
1656663340000|2022-07-01 08:15:40|560.76|558.36|561.12|558.72|561.12|558.72|560.76|558.36|0
1656663350000|2022-07-01 08:15:50|561.29|558.89|560.76|558.36|561.29|558.89|560.76|558.36|0
1656663360000|2022-07-01 08:16:00|561.47|559.07|561.12|558.72|561.56|559.16|561.12|558.72|0
1656663370000|2022-07-01 08:16:10|560.94|558.54|561.03|558.63|561.03|558.63|560.94|558.54|0
1656663380000|2022-07-01 08:16:20|561.12|558.72|561.21|558.81|561.47|559.07|561.12|558.72|0
1656663390000|2022-07-01 08:16:30|561.12|558.72|561.82|559.42|561.82|559.42|561.12|558.72|0
1656663400000|2022-07-01 08:16:40|561.47|559.07|561.65|559.25|561.65|559.25|561.47|559.07|0
1656663410000|2022-07-01 08:16:50|561.47|559.07|561.38|558.98|561.47|559.07|561.38|558.98|0
1656663420000|2022-07-01 08:17:00|561.47|559.07|560.76|558.36|561.47|559.07|560.76|558.36|0
1656663430000|2022-07-01 08:17:10|560.85|558.45|560.41|558.01|560.85|558.45|560.41|558.01|0
1656663440000|2022-07-01 08:17:20|560.59|558.19|560.76|558.36|560.76|558.36|560.41|558.01|0
1656663450000|2022-07-01 08:17:30|560.94|558.54|560.76|558.36|560.94|558.54|560.76|558.36|0
1656663460000|2022-07-01 08:17:40|560.59|558.19|560.59|558.19|560.76|558.36|560.59|558.19|0
1656663470000|2022-07-01 08:17:50|560.68|558.28|560.94|558.54|560.94|558.54|560.68|558.28|0
1656663480000|2022-07-01 08:18:00|561.03|558.63|561.29|558.89|561.29|558.89|560.94|558.54|0
1656663490000|2022-07-01 08:18:10|561.65|559.25|560.85|558.45|561.65|559.25|560.85|558.45|0
1656663500000|2022-07-01 08:18:20|560.76|558.36|560.76|558.36|560.76|558.36|560.59|558.19|0
1656663510000|2022-07-01 08:18:30|561.12|558.72|561.21|558.81|561.21|558.81|561.12|558.72|0
1656663520000|2022-07-01 08:18:40|561.12|558.72|560.94|558.54|561.12|558.72|560.85|558.45|0
1656663530000|2022-07-01 08:18:50|560.76|558.36|560.85|558.45|560.94|558.54|560.76|558.36|0
1656663540000|2022-07-01 08:19:00|560.94|558.54|560.58|558.18|560.94|558.54|560.58|558.18|0
1656663550000|2022-07-01 08:19:10|560.68|558.28|560.58|558.18|560.68|558.28|560.58|558.18|0
1656663560000|2022-07-01 08:19:20|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1656663570000|2022-07-01 08:19:30|560.58|558.18|560.76|558.36|560.76|558.36|560.58|558.18|0
1656663580000|2022-07-01 08:19:40|560.85|558.45|560.94|558.54|561.03|558.63|560.85|558.45|0
1656663590000|2022-07-01 08:19:50|560.58|558.18|560.58|558.18|560.58|558.18|560.5|558.1|0
1656663600000|2022-07-01 08:20:00|561.11|558.71|560.76|558.36|561.29|558.89|560.76|558.36|0
1656663610000|2022-07-01 08:20:10|560.94|558.54|560.76|558.36|560.94|558.54|560.68|558.28|0
1656663620000|2022-07-01 08:20:20|560.58|558.18|560.41|558.01|560.76|558.36|560.23|557.83|0
1656663630000|2022-07-01 08:20:30|560.68|558.28|560.41|558.01|561.03|558.63|560.41|558.01|0
1656663640000|2022-07-01 08:20:40|560.32|557.92|560.23|557.83|560.32|557.92|560.23|557.83|0
1656663650000|2022-07-01 08:20:50|560.15|557.75|559.88|557.48|560.15|557.75|559.88|557.48|0
1656663660000|2022-07-01 08:21:00|560.15|557.75|560.05|557.65|560.23|557.83|560.05|557.65|0
1656663670000|2022-07-01 08:21:10|559.79|557.39|559.79|557.39|559.79|557.39|559.79|557.39|0
1656663680000|2022-07-01 08:21:20|559.88|557.48|559.35|556.95|559.88|557.48|559.35|556.95|0
1656663690000|2022-07-01 08:21:30|559.17|556.77|558.82|556.42|559.17|556.77|558.82|556.42|0
1656663700000|2022-07-01 08:21:40|558.99|556.59|558.47|556.07|558.99|556.59|558.47|556.07|0
1656663710000|2022-07-01 08:21:50|558.38|555.98|558.11|555.71|558.38|555.98|558.11|555.71|0
1656663720000|2022-07-01 08:22:00|558.38|555.98|558.29|555.89|558.47|556.07|558.29|555.89|0
1656663730000|2022-07-01 08:22:10|557.94|555.54|557.58|555.18|557.94|555.54|557.58|555.18|0
1656663740000|2022-07-01 08:22:20|557.41|555.01|557.41|555.01|557.5|555.1|557.23|554.83|0
1656663750000|2022-07-01 08:22:30|557.58|555.18|557.76|555.36|557.76|555.36|557.41|555.01|0
1656663760000|2022-07-01 08:22:40|557.58|555.18|556.8|554.4|557.58|555.18|556.7|554.3|0
1656663770000|2022-07-01 08:22:50|556.88|554.48|556.97|554.57|556.97|554.57|556.8|554.4|0
1656663780000|2022-07-01 08:23:00|557.23|554.83|557.94|555.54|557.94|555.54|557.23|554.83|0
1656663790000|2022-07-01 08:23:10|557.58|555.18|557.58|555.18|557.58|555.18|557.41|555.01|0
1656663800000|2022-07-01 08:23:20|557.23|554.83|556.44|554.04|557.23|554.83|556.44|554.04|0
1656663810000|2022-07-01 08:23:30|556|553.6|556.18|553.78|556.35|553.95|556|553.6|0
1656663820000|2022-07-01 08:23:40|556|553.6|556.53|554.13|556.53|554.13|556|553.6|0
1656663830000|2022-07-01 08:23:50|556.27|553.87|555.65|553.25|556.35|553.95|555.65|553.25|0
1656663840000|2022-07-01 08:24:00|555.47|553.07|555.3|552.9|555.47|553.07|555.3|552.9|0
1656663850000|2022-07-01 08:24:10|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1656663860000|2022-07-01 08:24:20|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1656663870000|2022-07-01 08:24:30|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1656663880000|2022-07-01 08:24:40|556|553.6|556|553.6|556.35|553.95|556|553.6|0
1656663890000|2022-07-01 08:24:50|556.18|553.78|556.44|554.04|556.44|554.04|556|553.6|0
1656663900000|2022-07-01 08:25:00|556.7|554.3|557.05|554.65|557.05|554.65|556.7|554.3|0
1656663910000|2022-07-01 08:25:10|557.41|555.01|557.58|555.18|557.67|555.27|557.41|555.01|0
1656663920000|2022-07-01 08:25:20|557.76|555.36|557.58|555.18|557.76|555.36|557.58|555.18|0
1656663930000|2022-07-01 08:25:30|557.41|555.01|557.23|554.83|557.41|555.01|557.05|554.65|0
1656663940000|2022-07-01 08:25:40|557.05|554.65|556.88|554.48|557.05|554.65|556.7|554.3|0
1656663950000|2022-07-01 08:25:50|557.15|554.75|557.03|554.63|557.23|554.83|556.85|554.45|0
1656663960000|2022-07-01 08:26:00|557.46|555.06|556.91|554.51|557.46|555.06|556.91|554.51|0
1656663970000|2022-07-01 08:26:10|556.82|554.42|557.08|554.68|557.08|554.68|556.82|554.42|0
1656663980000|2022-07-01 08:26:20|556.73|554.33|557.08|554.68|557.26|554.86|556.73|554.33|0
1656663990000|2022-07-01 08:26:30|557.26|554.86|556.73|554.33|557.26|554.86|556.73|554.33|0
1656664000000|2022-07-01 08:26:40|556.91|554.51|557.26|554.86|557.26|554.86|556.91|554.51|0
1656664010000|2022-07-01 08:26:50|557.08|554.68|555.85|553.45|557.08|554.68|555.77|553.37|0
1656664020000|2022-07-01 08:27:00|556.03|553.63|555.85|553.45|556.2|553.8|555.85|553.45|0
1656664030000|2022-07-01 08:27:10|555.5|553.1|555.67|553.27|555.67|553.27|555.32|552.92|0
1656664040000|2022-07-01 08:27:20|555.85|553.45|555.5|553.1|555.85|553.45|555.5|553.1|0
1656664050000|2022-07-01 08:27:30|555.32|552.92|555.67|553.27|555.67|553.27|555.32|552.92|0
1656664060000|2022-07-01 08:27:40|555.5|553.1|555.32|552.92|555.5|553.1|555.32|552.92|0
1656664070000|2022-07-01 08:27:50|555.24|552.84|555.15|552.75|555.24|552.84|555.15|552.75|0
1656664080000|2022-07-01 08:28:00|555.06|552.66|555.15|552.75|555.15|552.75|555.06|552.66|0
1656664090000|2022-07-01 08:28:10|555.32|552.92|555.32|552.92|555.32|552.92|555.06|552.66|0
1656664100000|2022-07-01 08:28:20|555.5|553.1|555.5|553.1|555.5|553.1|555.32|552.92|0
1656664110000|2022-07-01 08:28:30|555.32|552.92|554.44|552.04|555.32|552.92|554.44|552.04|0
1656664120000|2022-07-01 08:28:40|554.79|552.39|554.71|552.31|554.79|552.39|554.62|552.22|0
1656664130000|2022-07-01 08:28:50|554.53|552.13|554.44|552.04|554.62|552.22|554.44|552.04|0
1656664140000|2022-07-01 08:29:00|554.62|552.22|554.88|552.48|554.97|552.57|554.62|552.22|0
1656664150000|2022-07-01 08:29:10|554.97|552.57|554.79|552.39|555.06|552.66|554.79|552.39|0
1656664160000|2022-07-01 08:29:20|554.71|552.31|554.71|552.31|554.71|552.31|554.71|552.31|0
1656664170000|2022-07-01 08:29:30|554.79|552.39|554.79|552.39|554.88|552.48|554.79|552.39|0
1656664180000|2022-07-01 08:29:40|554.62|552.22|554.88|552.48|554.97|552.57|554.62|552.22|0
1656664190000|2022-07-01 08:29:50|554.79|552.39|554.79|552.39|554.79|552.39|554.44|552.04|0
1656664200000|2022-07-01 08:30:00|554.97|552.57|554.97|552.57|554.97|552.57|554.79|552.39|0
1656664210000|2022-07-01 08:30:10|555.06|552.66|555.14|552.74|555.14|552.74|554.97|552.57|0
1656664220000|2022-07-01 08:30:20|554.79|552.39|554.44|552.04|554.79|552.39|554.44|552.04|0
1656664230000|2022-07-01 08:30:30|554.09|551.69|554.79|552.39|554.79|552.39|554.09|551.69|0
1656664240000|2022-07-01 08:30:40|554.97|552.57|554.97|552.57|554.97|552.57|554.88|552.48|0
1656664250000|2022-07-01 08:30:50|554.79|552.39|554.44|552.04|554.79|552.39|554.44|552.04|0
1656664260000|2022-07-01 08:31:00|554.62|552.22|554.18|551.78|554.62|552.22|554.18|551.78|0
1656664270000|2022-07-01 08:31:10|554.09|551.69|554.36|551.96|554.44|552.04|554.09|551.69|0
1656664280000|2022-07-01 08:31:20|554.26|551.86|554.09|551.69|554.26|551.86|554.09|551.69|0
1656664290000|2022-07-01 08:31:30|554.44|552.04|554.79|552.39|554.97|552.57|554.44|552.04|0
1656664300000|2022-07-01 08:31:40|554.88|552.48|554.97|552.57|554.97|552.57|554.88|552.48|0
1656664310000|2022-07-01 08:31:50|555.14|552.74|554.97|552.57|555.14|552.74|554.97|552.57|0
1656664320000|2022-07-01 08:32:00|555.14|552.74|555.32|552.92|555.32|552.92|555.06|552.66|0
1656664330000|2022-07-01 08:32:10|555.14|552.74|555.14|552.74|555.14|552.74|555.14|552.74|0
1656664340000|2022-07-01 08:32:20|555.41|553.01|555.32|552.92|555.5|553.1|555.14|552.74|0
1656664350000|2022-07-01 08:32:30|555.24|552.84|555.14|552.74|555.32|552.92|555.14|552.74|0
1656664360000|2022-07-01 08:32:40|555.06|552.66|554.79|552.39|555.14|552.74|554.79|552.39|0
1656664370000|2022-07-01 08:32:50|554.62|552.22|554.62|552.22|554.62|552.22|554.44|552.04|0
1656664380000|2022-07-01 08:33:00|555.32|552.92|555.41|553.01|555.41|553.01|555.14|552.74|0
1656664390000|2022-07-01 08:33:10|555.32|552.92|555.14|552.74|555.32|552.92|555.14|552.74|0
1656664400000|2022-07-01 08:33:20|555.32|552.92|555.32|552.92|555.41|553.01|555.32|552.92|0
1656664410000|2022-07-01 08:33:30|555.5|553.1|555.5|553.1|555.5|553.1|555.5|553.1|0
1656664420000|2022-07-01 08:33:40|555.85|553.45|555.67|553.27|555.85|553.45|555.67|553.27|0
1656664430000|2022-07-01 08:33:50|555.76|553.36|556.12|553.72|556.12|553.72|555.76|553.36|0
1656664440000|2022-07-01 08:34:00|556.55|554.15|556.29|553.89|556.55|554.15|556.2|553.8|0
1656664450000|2022-07-01 08:34:10|556.38|553.98|556.2|553.8|556.38|553.98|556.2|553.8|0
1656664460000|2022-07-01 08:34:20|556.38|553.98|556.55|554.15|556.55|554.15|556.38|553.98|0
1656664470000|2022-07-01 08:34:30|556.64|554.24|556.47|554.07|556.64|554.24|556.38|553.98|0
1656664480000|2022-07-01 08:34:40|556.38|553.98|556.38|553.98|556.38|553.98|556.38|553.98|0
1656664490000|2022-07-01 08:34:50|556.2|553.8|556.2|553.8|556.2|553.8|556.2|553.8|0
1656664500000|2022-07-01 08:35:00|555.94|553.54|555.14|552.74|556.02|553.62|555.14|552.74|0
1656664510000|2022-07-01 08:35:10|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1656664520000|2022-07-01 08:35:20|555.49|553.09|555.59|553.19|555.59|553.19|555.49|553.09|0
1656664530000|2022-07-01 08:35:30|555.32|552.92|555.14|552.74|555.49|553.09|555.14|552.74|0
1656664540000|2022-07-01 08:35:40|555.32|552.92|554.79|552.39|555.32|552.92|554.79|552.39|0
1656664550000|2022-07-01 08:35:50|554.44|552.04|554.79|552.39|554.79|552.39|554.44|552.04|0
1656664560000|2022-07-01 08:36:00|554.97|552.57|555.49|553.09|555.49|553.09|554.97|552.57|0
1656664570000|2022-07-01 08:36:10|555.85|553.45|555.59|553.19|555.94|553.54|555.59|553.19|0
1656664580000|2022-07-01 08:36:20|555.67|553.27|555.49|553.09|555.67|553.27|555.41|553.01|0
1656664590000|2022-07-01 08:36:30|555.67|553.27|555.67|553.27|555.67|553.27|555.49|553.09|0
1656664600000|2022-07-01 08:36:40|555.49|553.09|556.2|553.8|556.2|553.8|555.49|553.09|0
1656664610000|2022-07-01 08:36:50|556.02|553.62|555.67|553.27|556.02|553.62|555.67|553.27|0
1656664620000|2022-07-01 08:37:00|555.59|553.19|554.79|552.39|555.59|553.19|554.79|552.39|0
1656664630000|2022-07-01 08:37:10|554.71|552.31|554.79|552.39|554.79|552.39|554.61|552.21|0
1656664640000|2022-07-01 08:37:20|554.61|552.21|554.44|552.04|554.61|552.21|554.44|552.04|0
1656664650000|2022-07-01 08:37:30|554.35|551.95|554.61|552.21|554.61|552.21|554.35|551.95|0
1656664660000|2022-07-01 08:37:40|554.44|552.04|554.71|552.31|554.71|552.31|554.44|552.04|0
1656664670000|2022-07-01 08:37:50|554.61|552.21|554.44|552.04|554.61|552.21|554.44|552.04|0
1656664680000|2022-07-01 08:38:00|554.26|551.86|554.44|552.04|554.44|552.04|554.26|551.86|0
1656664690000|2022-07-01 08:38:10|554.26|551.86|554.26|551.86|554.35|551.95|554.26|551.86|0
1656664700000|2022-07-01 08:38:20|554.44|552.04|554.44|552.04|554.44|552.04|554.44|552.04|0
1656664710000|2022-07-01 08:38:30|554.97|552.57|554.79|552.39|554.97|552.57|554.79|552.39|0
1656664720000|2022-07-01 08:38:40|554.44|552.04|553.91|551.51|554.44|552.04|553.91|551.51|0
1656664730000|2022-07-01 08:38:50|553.83|551.43|553.73|551.33|554|551.6|553.73|551.33|0
1656664740000|2022-07-01 08:39:00|553.3|550.9|552.86|550.46|553.3|550.9|552.86|550.46|0
1656664750000|2022-07-01 08:39:10|552.68|550.28|552.33|549.93|552.68|550.28|552.33|549.93|0
1656664760000|2022-07-01 08:39:20|552.24|549.84|552.15|549.75|552.24|549.84|552.15|549.75|0
1656664770000|2022-07-01 08:39:30|551.98|549.58|552.33|549.93|552.33|549.93|551.98|549.58|0
1656664780000|2022-07-01 08:39:40|552.5|550.1|552.42|550.02|552.5|550.1|552.33|549.93|0
1656664790000|2022-07-01 08:39:50|552.33|549.93|552.5|550.1|552.5|550.1|552.33|549.93|0
1656664800000|2022-07-01 08:40:00|552.33|549.93|552.5|550.1|552.68|550.28|552.33|549.93|0
1656664810000|2022-07-01 08:40:10|552.33|549.93|552.42|550.02|552.42|550.02|552.33|549.93|0
1656664820000|2022-07-01 08:40:20|552.5|550.1|552.24|549.84|552.5|550.1|552.24|549.84|0
1656664830000|2022-07-01 08:40:30|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1656664840000|2022-07-01 08:40:40|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1656664850000|2022-07-01 08:40:50|552.33|549.93|552.5|550.1|552.5|550.1|552.33|549.93|0
1656664860000|2022-07-01 08:41:00|552.86|550.46|552.33|549.93|552.86|550.46|552.33|549.93|0
1656664870000|2022-07-01 08:41:10|552.5|550.1|552.68|550.28|552.86|550.46|552.33|549.93|0
1656664880000|2022-07-01 08:41:20|552.5|550.1|552.6|550.2|552.68|550.28|552.5|550.1|0
1656664890000|2022-07-01 08:41:30|552.68|550.28|553.56|551.16|553.56|551.16|552.68|550.28|0
1656664900000|2022-07-01 08:41:40|554|551.6|553.21|550.81|554|551.6|553.21|550.81|0
1656664910000|2022-07-01 08:41:50|553.38|550.98|553.82|551.42|553.83|551.43|553.38|550.98|0
1656664920000|2022-07-01 08:42:00|553.73|551.33|553.91|551.51|554.09|551.69|553.73|551.33|0
1656664930000|2022-07-01 08:42:10|554.09|551.69|553.56|551.16|554.09|551.69|553.56|551.16|0
1656664940000|2022-07-01 08:42:20|553.73|551.33|553.12|550.72|553.73|551.33|553.12|550.72|0
1656664950000|2022-07-01 08:42:30|553.56|551.16|553.47|551.07|553.65|551.25|553.38|550.98|0
1656664960000|2022-07-01 08:42:40|553.38|550.98|552.95|550.55|553.38|550.98|552.95|550.55|0
1656664970000|2022-07-01 08:42:50|553.03|550.63|552.85|550.45|553.21|550.81|552.85|550.45|0
1656664980000|2022-07-01 08:43:00|553.03|550.63|553.38|550.98|553.47|551.07|553.03|550.63|0
1656664990000|2022-07-01 08:43:10|553.21|550.81|552.85|550.45|553.21|550.81|552.85|550.45|0
1656665000000|2022-07-01 08:43:20|552.68|550.28|552.42|550.02|552.68|550.28|552.42|550.02|0
1656665010000|2022-07-01 08:43:30|552.5|550.1|552.59|550.19|552.59|550.19|552.5|550.1|0
1656665020000|2022-07-01 08:43:40|552.68|550.28|553.3|550.9|553.47|551.07|552.68|550.28|0
1656665030000|2022-07-01 08:43:50|553.21|550.81|552.85|550.45|553.3|550.9|552.85|550.45|0
1656665050000|2022-07-01 08:44:10|553.21|550.81|553.38|550.98|553.47|551.07|553.21|550.81|0
1656665060000|2022-07-01 08:44:20|553.56|551.16|553.73|551.33|553.82|551.42|553.56|551.16|0
1656665070000|2022-07-01 08:44:30|553.56|551.16|553.38|550.98|553.56|551.16|553.38|550.98|0
1656665080000|2022-07-01 08:44:40|553.21|550.81|553.56|551.16|553.56|551.16|553.21|550.81|0
1656665090000|2022-07-01 08:44:50|553.73|551.33|553.82|551.42|553.82|551.42|553.73|551.33|0
1656665100000|2022-07-01 08:45:00|553.73|551.33|553.91|551.51|554.26|551.86|553.73|551.33|0
1656665110000|2022-07-01 08:45:10|554|551.6|553.91|551.51|554.08|551.68|553.91|551.51|0
1656665120000|2022-07-01 08:45:20|554|551.6|555.14|552.74|555.14|552.74|554|551.6|0
1656665130000|2022-07-01 08:45:30|554.96|552.56|554.96|552.56|555.14|552.74|554.96|552.56|0
1656665140000|2022-07-01 08:45:40|555.14|552.74|555.14|552.74|555.23|552.83|555.14|552.74|0
1656665150000|2022-07-01 08:45:50|554.79|552.39|554.96|552.56|554.96|552.56|554.79|552.39|0
1656665160000|2022-07-01 08:46:00|555.06|552.66|554.61|552.21|555.06|552.66|554.53|552.13|0
1656665170000|2022-07-01 08:46:10|554.79|552.39|554.79|552.39|554.79|552.39|554.79|552.39|0
1656665180000|2022-07-01 08:46:20|554.96|552.56|554.88|552.48|554.96|552.56|554.88|552.48|0
1656665190000|2022-07-01 08:46:30|554.79|552.39|554.7|552.3|554.79|552.39|554.61|552.21|0
1656665200000|2022-07-01 08:46:40|554.79|552.39|554.7|552.3|554.79|552.39|554.61|552.21|0
1656665210000|2022-07-01 08:46:50|554.44|552.04|554.26|551.86|554.44|552.04|554.26|551.86|0
1656665220000|2022-07-01 08:47:00|554.35|551.95|553.91|551.51|554.35|551.95|553.82|551.42|0
1656665230000|2022-07-01 08:47:10|554.08|551.68|554|551.6|554.08|551.68|554|551.6|0
1656665240000|2022-07-01 08:47:20|553.65|551.25|553.56|551.16|553.65|551.25|553.56|551.16|0
1656665250000|2022-07-01 08:47:30|553.73|551.33|553.73|551.33|553.91|551.51|553.73|551.33|0
1656665260000|2022-07-01 08:47:40|553.91|551.51|553.73|551.33|553.91|551.51|553.73|551.33|0
1656665270000|2022-07-01 08:47:50|553.65|551.25|553.38|550.98|553.65|551.25|553.38|550.98|0
1656665280000|2022-07-01 08:48:00|553.56|551.16|553.3|550.9|553.73|551.33|553.3|550.9|0
1656665290000|2022-07-01 08:48:10|553.12|550.72|552.85|550.45|553.12|550.72|552.85|550.45|0
1656665300000|2022-07-01 08:48:20|553.2|550.8|553.56|551.16|553.56|551.16|553.12|550.72|0
1656665310000|2022-07-01 08:48:30|553.73|551.33|553.73|551.33|553.91|551.51|553.73|551.33|0
1656665320000|2022-07-01 08:48:40|553.91|551.51|553.91|551.51|554.08|551.68|553.91|551.51|0
1656665330000|2022-07-01 08:48:50|553.82|551.42|553.73|551.33|553.82|551.42|553.73|551.33|0
1656665340000|2022-07-01 08:49:00|553.47|551.07|553.56|551.16|553.56|551.16|553.47|551.07|0
1656665350000|2022-07-01 08:49:10|553.47|551.07|553.56|551.16|553.56|551.16|553.47|551.07|0
1656665370000|2022-07-01 08:49:30|553.73|551.33|553.38|550.98|553.73|551.33|553.38|550.98|0
1656665380000|2022-07-01 08:49:40|553.2|550.8|552.94|550.54|553.2|550.8|552.94|550.54|0
1656665390000|2022-07-01 08:49:50|552.85|550.45|552.5|550.1|552.85|550.45|552.33|549.93|0
1656665400000|2022-07-01 08:50:00|552.33|549.93|552.33|549.93|552.33|549.93|552.15|549.75|0
1656665410000|2022-07-01 08:50:10|552.5|550.1|552.68|550.28|552.85|550.45|552.5|550.1|0
1656665420000|2022-07-01 08:50:20|552.5|550.1|552.5|550.1|552.5|550.1|552.5|550.1|0
1656665430000|2022-07-01 08:50:30|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1656665440000|2022-07-01 08:50:40|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1656665450000|2022-07-01 08:50:50|552.15|549.75|551.97|549.57|552.15|549.75|551.97|549.57|0
1656665460000|2022-07-01 08:51:00|552.15|549.75|552.33|549.93|552.33|549.93|552.15|549.75|0
1656665470000|2022-07-01 08:51:10|552.24|549.84|552.68|550.28|552.68|550.28|552.24|549.84|0
1656665480000|2022-07-01 08:51:20|552.59|550.19|552.68|550.28|552.68|550.28|552.59|550.19|0
1656665490000|2022-07-01 08:51:30|553.2|550.8|553.47|551.07|553.47|551.07|553.2|550.8|0
1656665500000|2022-07-01 08:51:40|553.55|551.15|553.2|550.8|553.55|551.15|553.2|550.8|0
1656665510000|2022-07-01 08:51:50|552.94|550.54|552.77|550.37|552.94|550.54|552.59|550.19|0
1656665520000|2022-07-01 08:52:00|552.59|550.19|552.77|550.37|552.77|550.37|552.5|550.1|0
1656665530000|2022-07-01 08:52:10|552.5|550.1|552.33|549.93|552.5|550.1|552.33|549.93|0
1656665540000|2022-07-01 08:52:20|552.15|549.75|552.68|550.28|552.68|550.28|552.15|549.75|0
1656665550000|2022-07-01 08:52:30|552.77|550.37|552.77|550.37|552.77|550.37|552.68|550.28|0
1656665560000|2022-07-01 08:52:40|552.68|550.28|552.5|550.1|552.68|550.28|552.5|550.1|0
1656665580000|2022-07-01 08:53:00|552.77|550.37|552.68|550.28|552.77|550.37|552.59|550.19|0
1656665590000|2022-07-01 08:53:10|552.85|550.45|552.68|550.28|552.85|550.45|552.68|550.28|0
1656665600000|2022-07-01 08:53:20|552.85|550.45|552.85|550.45|552.85|550.45|552.68|550.28|0
1656665610000|2022-07-01 08:53:30|553.03|550.63|553.38|550.98|553.73|551.33|553.03|550.63|0
1656665620000|2022-07-01 08:53:40|553.55|551.15|553.55|551.15|553.55|551.15|553.55|551.15|0
1656665630000|2022-07-01 08:53:50|553.73|551.33|553.82|551.42|553.82|551.42|553.55|551.15|0
1656665640000|2022-07-01 08:54:00|553.91|551.51|553.82|551.42|553.91|551.51|553.73|551.33|0
1656665650000|2022-07-01 08:54:10|553.73|551.33|553.38|550.98|553.73|551.33|553.38|550.98|0
1656665660000|2022-07-01 08:54:20|553.55|551.15|553.38|550.98|553.55|551.15|553.2|550.8|0
1656665670000|2022-07-01 08:54:30|552.85|550.45|553.03|550.63|553.12|550.72|552.85|550.45|0
1656665680000|2022-07-01 08:54:40|552.85|550.45|553.12|550.72|553.12|550.72|552.85|550.45|0
1656665690000|2022-07-01 08:54:50|552.85|550.45|552.85|550.45|553.03|550.63|552.85|550.45|0
1656665700000|2022-07-01 08:55:00|553.03|550.63|553.29|550.89|553.38|550.98|553.03|550.63|0
1656665710000|2022-07-01 08:55:10|553.12|550.72|553.38|550.98|553.38|550.98|553.12|550.72|0
1656665720000|2022-07-01 08:55:20|553.03|550.63|552.5|550.1|553.03|550.63|552.32|549.92|0
1656665730000|2022-07-01 08:55:30|552.32|549.92|552.59|550.19|552.68|550.28|552.32|549.92|0
1656665740000|2022-07-01 08:55:40|552.5|550.1|552.77|550.37|552.85|550.45|552.5|550.1|0
1656665750000|2022-07-01 08:55:50|552.59|550.19|552.68|550.28|552.68|550.28|552.5|550.1|0
1656665760000|2022-07-01 08:56:00|552.85|550.45|553.03|550.63|553.03|550.63|552.85|550.45|0
1656665770000|2022-07-01 08:56:10|552.94|550.54|553.03|550.63|553.03|550.63|552.94|550.54|0
1656665780000|2022-07-01 08:56:20|553.2|550.8|552.77|550.37|553.2|550.8|552.68|550.28|0
1656665790000|2022-07-01 08:56:30|552.85|550.45|552.42|550.02|552.85|550.45|552.42|550.02|0
1656665800000|2022-07-01 08:56:40|552.5|550.1|552.32|549.92|552.5|550.1|552.32|549.92|0
1656665810000|2022-07-01 08:56:50|552.42|550.02|552.24|549.84|552.42|550.02|552.15|549.75|0
1656665820000|2022-07-01 08:57:00|551.97|549.57|552.5|550.1|552.5|550.1|551.89|549.49|0
1656665830000|2022-07-01 08:57:10|552.41|550.01|552.24|549.84|552.41|550.01|552.15|549.75|0
1656665840000|2022-07-01 08:57:20|552.15|549.75|551.97|549.57|552.15|549.75|551.8|549.4|0
1656665850000|2022-07-01 08:57:30|552.32|549.92|552.32|549.92|552.32|549.92|552.32|549.92|0
1656665860000|2022-07-01 08:57:40|552.67|550.27|552.85|550.45|552.85|550.45|552.67|550.27|0
1656665870000|2022-07-01 08:57:50|552.32|549.92|552.41|550.01|552.41|550.01|552.32|549.92|0
1656665880000|2022-07-01 08:58:00|552.5|550.1|551.8|549.4|552.5|550.1|551.8|549.4|0
1656665890000|2022-07-01 08:58:10|552.15|549.75|552.15|549.75|552.15|549.75|551.97|549.57|0
1656665900000|2022-07-01 08:58:20|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1656665910000|2022-07-01 08:58:30|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1656665920000|2022-07-01 08:58:40|552.32|549.92|552.24|549.84|552.32|549.92|552.24|549.84|0
1656665930000|2022-07-01 08:58:50|552.32|549.92|551.97|549.57|552.32|549.92|551.97|549.57|0
1656665940000|2022-07-01 08:59:00|551.89|549.49|552.32|549.92|552.32|549.92|551.89|549.49|0
1656665950000|2022-07-01 08:59:10|552.15|549.75|552.15|549.75|552.15|549.75|551.97|549.57|0
1656665960000|2022-07-01 08:59:20|551.8|549.4|552.32|549.92|552.32|549.92|551.8|549.4|0
1656665970000|2022-07-01 08:59:30|552.5|550.1|552.67|550.27|552.67|550.27|552.5|550.1|0
1656665980000|2022-07-01 08:59:40|552.59|550.19|553.03|550.63|553.03|550.63|552.59|550.19|0
1656665990000|2022-07-01 08:59:50|553.2|550.8|553.03|550.63|553.47|551.07|553.03|550.63|0
1656666000000|2022-07-01 09:00:00|553.2|550.8|553.03|550.63|553.38|550.98|553.03|550.63|0
1656666010000|2022-07-01 09:00:10|553.29|550.89|553.2|550.8|553.29|550.89|553.12|550.72|0
1656666020000|2022-07-01 09:00:20|553.12|550.72|552.85|550.45|553.2|550.8|552.85|550.45|0
1656666030000|2022-07-01 09:00:30|553.03|550.63|553.02|550.62|553.03|550.63|552.59|550.19|0
1656666040000|2022-07-01 09:00:40|553.38|550.98|553.2|550.8|553.38|550.98|553.2|550.8|0
1656666050000|2022-07-01 09:00:50|553.38|550.98|553.38|550.98|553.38|550.98|553.2|550.8|0
1656666060000|2022-07-01 09:01:00|553.55|551.15|554.17|551.77|554.17|551.77|553.55|551.15|0
1656666070000|2022-07-01 09:01:10|554.26|551.86|554.26|551.86|554.43|552.03|554.26|551.86|0
1656666080000|2022-07-01 09:01:20|554.43|552.03|554.78|552.38|554.78|552.38|554.43|552.03|0
1656666090000|2022-07-01 09:01:30|554.96|552.56|555.05|552.65|555.13|552.73|554.87|552.47|0
1656666100000|2022-07-01 09:01:40|555.13|552.73|554.61|552.21|555.13|552.73|554.61|552.21|0
1656666110000|2022-07-01 09:01:50|554.52|552.12|554.61|552.21|554.61|552.21|554.43|552.03|0
1656666120000|2022-07-01 09:02:00|554.43|552.03|553.64|551.24|554.43|552.03|553.64|551.24|0
1656666130000|2022-07-01 09:02:10|553.2|550.8|553.38|550.98|553.38|550.98|553.2|550.8|0
1656666140000|2022-07-01 09:02:20|553.02|550.62|553.2|550.8|553.55|551.15|553.02|550.62|0
1656666150000|2022-07-01 09:02:30|552.85|550.45|552.32|549.92|552.85|550.45|552.32|549.92|0
1656666160000|2022-07-01 09:02:40|552.24|549.84|552.32|549.92|552.32|549.92|552.24|549.84|0
1656666170000|2022-07-01 09:02:50|552.15|549.75|552.5|550.1|552.67|550.27|552.15|549.75|0
1656666180000|2022-07-01 09:03:00|552.67|550.27|552.5|550.1|552.67|550.27|552.41|550.01|0
1656666190000|2022-07-01 09:03:10|552.32|549.92|552.59|550.19|552.59|550.19|552.24|549.84|0
1656666200000|2022-07-01 09:03:20|552.41|550.01|552.41|550.01|552.41|550.01|552.32|549.92|0
1656666210000|2022-07-01 09:03:30|552.59|550.19|552.5|550.1|552.67|550.27|552.5|550.1|0
1656666220000|2022-07-01 09:03:40|552.76|550.36|552.41|550.01|552.76|550.36|552.32|549.92|0
1656666230000|2022-07-01 09:03:50|552.5|550.1|552.67|550.27|552.67|550.27|552.5|550.1|0
1656666240000|2022-07-01 09:04:00|552.85|550.45|553.02|550.62|553.02|550.62|552.59|550.19|0
1656666250000|2022-07-01 09:04:10|553.55|551.15|553.47|551.07|553.55|551.15|553.38|550.98|0
1656666260000|2022-07-01 09:04:20|553.38|550.98|553.02|550.62|553.38|550.98|553.02|550.62|0
1656666270000|2022-07-01 09:04:30|552.94|550.54|552.85|550.45|552.94|550.54|552.85|550.45|0
1656666280000|2022-07-01 09:04:40|552.5|550.1|551.79|549.39|552.5|550.1|551.79|549.39|0
1656666290000|2022-07-01 09:04:50|551.62|549.22|551.44|549.04|551.62|549.22|551.44|549.04|0
1656666300000|2022-07-01 09:05:00|551.54|549.14|551.44|549.04|551.54|549.14|551.44|549.04|0
1656666310000|2022-07-01 09:05:10|551.27|548.87|551.79|549.39|551.97|549.57|551.27|548.87|0
1656666320000|2022-07-01 09:05:20|551.62|549.22|551.44|549.04|551.62|549.22|551.27|548.87|0
1656666330000|2022-07-01 09:05:30|551.62|549.22|551.44|549.04|551.62|549.22|551.44|549.04|0
1656666340000|2022-07-01 09:05:40|551.54|549.14|551.54|549.14|551.54|549.14|551.44|549.04|0
1656666350000|2022-07-01 09:05:50|551.44|549.04|549.87|547.47|551.44|549.04|549.87|547.47|0
1656666360000|2022-07-01 09:06:00|550.13|547.73|550.13|547.73|550.13|547.73|550.13|547.73|0
1656666370000|2022-07-01 09:06:10|549.87|547.47|548.99|546.59|549.87|547.47|548.99|546.59|0
1656666380000|2022-07-01 09:06:20|549.34|546.94|549.52|547.12|549.78|547.38|549.34|546.94|0
1656666390000|2022-07-01 09:06:30|549.17|546.77|549.17|546.77|549.17|546.77|548.82|546.42|0
1656666400000|2022-07-01 09:06:40|549.08|546.68|549.34|546.94|549.34|546.94|548.99|546.59|0
1656666410000|2022-07-01 09:06:50|549.17|546.77|548.82|546.42|549.17|546.77|548.82|546.42|0
1656666420000|2022-07-01 09:07:00|548.91|546.51|548.91|546.51|548.99|546.59|548.82|546.42|0
1656666430000|2022-07-01 09:07:10|548.82|546.42|548.99|546.59|548.99|546.59|548.73|546.33|0
1656666440000|2022-07-01 09:07:20|548.82|546.42|548.99|546.59|548.99|546.59|548.82|546.42|0
1656666450000|2022-07-01 09:07:30|548.91|546.51|548.64|546.24|548.91|546.51|548.38|545.98|0
1656666460000|2022-07-01 09:07:40|548.82|546.42|548.91|546.51|548.91|546.51|548.73|546.33|0
1656666470000|2022-07-01 09:07:50|548.99|546.59|548.82|546.42|549.08|546.68|548.82|546.42|0
1656666480000|2022-07-01 09:08:00|548.99|546.59|549.34|546.94|549.34|546.94|548.99|546.59|0
1656666490000|2022-07-01 09:08:10|548.64|546.24|548.47|546.07|548.64|546.24|548.47|546.07|0
1656666500000|2022-07-01 09:08:20|548.38|545.98|548.47|546.07|548.47|546.07|548.38|545.98|0
1656666510000|2022-07-01 09:08:30|548.64|546.24|548.64|546.24|548.64|546.24|548.64|546.24|0
1656666520000|2022-07-01 09:08:40|548.47|546.07|548.47|546.07|548.47|546.07|548.47|546.07|0
1656666530000|2022-07-01 09:08:50|548.64|546.24|548.82|546.42|548.82|546.42|548.64|546.24|0
1656666540000|2022-07-01 09:09:00|548.91|546.51|549.17|546.77|549.17|546.77|548.91|546.51|0
1656666550000|2022-07-01 09:09:10|549.34|546.94|548.64|546.24|549.34|546.94|548.64|546.24|0
1656666560000|2022-07-01 09:09:20|548.56|546.16|548.38|545.98|548.56|546.16|548.38|545.98|0
1656666570000|2022-07-01 09:09:30|548.64|546.24|547.68|545.28|548.64|546.24|547.68|545.28|0
1656666580000|2022-07-01 09:09:40|547.94|545.54|548.29|545.89|548.47|546.07|547.94|545.54|0
1656666590000|2022-07-01 09:09:50|548.47|546.07|548.12|545.72|548.47|546.07|548.12|545.72|0
1656666600000|2022-07-01 09:10:00|548.29|545.89|548.38|545.98|548.38|545.98|548.29|545.89|0
1656666610000|2022-07-01 09:10:10|548.64|546.24|548.47|546.07|548.64|546.24|548.47|546.07|0
1656666620000|2022-07-01 09:10:20|548.29|545.89|548.82|546.42|548.82|546.42|548.29|545.89|0
1656666630000|2022-07-01 09:10:30|548.99|546.59|548.91|546.51|548.99|546.59|548.82|546.42|0
1656666640000|2022-07-01 09:10:40|548.82|546.42|548.82|546.42|548.99|546.59|548.82|546.42|0
1656666650000|2022-07-01 09:10:50|548.99|546.59|549.08|546.68|549.17|546.77|548.99|546.59|0
1656666660000|2022-07-01 09:11:00|549.26|546.86|549.87|547.47|549.87|547.47|549.26|546.86|0
1656666670000|2022-07-01 09:11:10|549.96|547.56|549.87|547.47|550.04|547.64|549.87|547.47|0
1656666680000|2022-07-01 09:11:20|550.13|547.73|550.22|547.82|550.31|547.91|550.13|547.73|0
1656666690000|2022-07-01 09:11:30|550.39|547.99|550.22|547.82|550.39|547.99|550.22|547.82|0
1656666700000|2022-07-01 09:11:40|550.57|548.17|550.22|547.82|550.57|548.17|550.22|547.82|0
1656666710000|2022-07-01 09:11:50|550.39|547.99|549.87|547.47|550.39|547.99|549.87|547.47|0
1656666720000|2022-07-01 09:12:00|550.04|547.64|550.22|547.82|550.31|547.91|550.04|547.64|0
1656666730000|2022-07-01 09:12:10|550.13|547.73|549.86|547.46|550.13|547.73|549.86|547.46|0
1656666740000|2022-07-01 09:12:20|549.78|547.38|550.04|547.64|550.04|547.64|549.69|547.29|0
1656666750000|2022-07-01 09:12:30|550.22|547.82|551.09|548.69|551.44|549.04|550.22|547.82|0
1656666760000|2022-07-01 09:12:40|550.14|547.74|550.49|548.09|550.49|548.09|550.06|547.66|0
1656666770000|2022-07-01 09:12:50|550.23|547.83|550.23|547.83|550.32|547.92|550.23|547.83|0
1656666780000|2022-07-01 09:13:00|550.49|548.09|550.32|547.92|550.49|548.09|550.14|547.74|0
1656666790000|2022-07-01 09:13:10|550.14|547.74|549.79|547.39|550.14|547.74|549.79|547.39|0
1656666800000|2022-07-01 09:13:20|549.88|547.48|549.53|547.13|549.88|547.48|549.53|547.13|0
1656666810000|2022-07-01 09:13:30|549.62|547.22|549.71|547.31|549.79|547.39|549.62|547.22|0
1656666820000|2022-07-01 09:13:40|549.97|547.57|549.71|547.31|549.97|547.57|549.71|547.31|0
1656666830000|2022-07-01 09:13:50|549.79|547.39|549.88|547.48|549.88|547.48|549.62|547.22|0
1656666840000|2022-07-01 09:14:00|549.36|546.96|549.44|547.04|549.44|547.04|549.27|546.87|0
1656666850000|2022-07-01 09:14:10|549.09|546.69|549.44|547.04|549.44|547.04|549.09|546.69|0
1656666860000|2022-07-01 09:14:20|549.36|546.96|549.27|546.87|549.36|546.96|549.09|546.69|0
1656666870000|2022-07-01 09:14:30|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1656666880000|2022-07-01 09:14:40|549.44|547.04|549.79|547.39|549.79|547.39|549.44|547.04|0
1656666890000|2022-07-01 09:14:50|549.97|547.57|549.44|547.04|549.97|547.57|549.44|547.04|0
1656666900000|2022-07-01 09:15:00|549.18|546.78|549.27|546.87|549.27|546.87|548.92|546.52|0
1656666910000|2022-07-01 09:15:10|549.18|546.78|549.27|546.87|549.27|546.87|549.18|546.78|0
1656666920000|2022-07-01 09:15:20|549.09|546.69|548.66|546.26|549.09|546.69|548.66|546.26|0
1656666930000|2022-07-01 09:15:30|548.39|545.99|548.48|546.08|548.48|546.08|548.39|545.99|0
1656666940000|2022-07-01 09:15:40|548.39|545.99|548.22|545.82|548.39|545.99|548.22|545.82|0
1656666950000|2022-07-01 09:15:50|548.39|545.99|548.04|545.64|548.39|545.99|548.04|545.64|0
1656666960000|2022-07-01 09:16:00|548.57|546.17|548.83|546.43|548.92|546.52|548.57|546.17|0
1656666970000|2022-07-01 09:16:10|548.57|546.17|548.39|545.99|548.74|546.34|548.39|545.99|0
1656666990000|2022-07-01 09:16:30|548.57|546.17|548.39|545.99|548.57|546.17|548.39|545.99|0
1656667000000|2022-07-01 09:16:40|548.31|545.91|548.22|545.82|548.57|546.17|548.22|545.82|0
1656667010000|2022-07-01 09:16:50|548.04|545.64|548.22|545.82|548.22|545.82|548.04|545.64|0
1656667020000|2022-07-01 09:17:00|548.31|545.91|548.22|545.82|548.57|546.17|548.22|545.82|0
1656667030000|2022-07-01 09:17:10|548.39|545.99|548.66|546.26|548.66|546.26|548.22|545.82|0
1656667040000|2022-07-01 09:17:20|548.39|545.99|548.74|546.34|548.74|546.34|548.39|545.99|0
1656667050000|2022-07-01 09:17:30|548.66|546.26|548.39|545.99|548.66|546.26|548.39|545.99|0
1656667060000|2022-07-01 09:17:40|548.48|546.08|548.92|546.52|548.92|546.52|548.48|546.08|0
1656667070000|2022-07-01 09:17:50|548.74|546.34|548.57|546.17|548.74|546.34|548.57|546.17|0
1656667080000|2022-07-01 09:18:00|548.74|546.34|548.83|546.43|548.83|546.43|548.74|546.34|0
1656667090000|2022-07-01 09:18:10|548.74|546.34|548.39|545.99|548.74|546.34|548.39|545.99|0
1656667100000|2022-07-01 09:18:20|548.57|546.17|548.22|545.82|548.57|546.17|548.22|545.82|0
1656667110000|2022-07-01 09:18:30|548.39|545.99|548.39|545.99|548.57|546.17|548.22|545.82|0
1656667120000|2022-07-01 09:18:40|548.48|546.08|548.39|545.99|548.48|546.08|548.39|545.99|0
1656667130000|2022-07-01 09:18:50|548.57|546.17|549.18|546.78|549.18|546.78|548.57|546.17|0
1656667140000|2022-07-01 09:19:00|549.09|546.69|549.01|546.61|549.09|546.69|549.01|546.61|0
1656667150000|2022-07-01 09:19:10|549.09|546.69|549.53|547.13|549.53|547.13|549.09|546.69|0
1656667160000|2022-07-01 09:19:20|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1656667180000|2022-07-01 09:19:40|549.18|546.78|549.18|546.78|549.18|546.78|549.18|546.78|0
1656667190000|2022-07-01 09:19:50|548.92|546.52|549.09|546.69|549.09|546.69|548.92|546.52|0
1656667200000|2022-07-01 09:20:00|548.92|546.52|548.83|546.43|548.92|546.52|548.74|546.34|0
1656667210000|2022-07-01 09:20:10|549.09|546.69|549.09|546.69|549.09|546.69|549.09|546.69|0
1656667220000|2022-07-01 09:20:20|549.18|546.78|548.92|546.52|549.27|546.87|548.92|546.52|0
1656667230000|2022-07-01 09:20:30|549.36|546.96|549.44|547.04|549.44|547.04|549.36|546.96|0
1656667240000|2022-07-01 09:20:40|549.27|546.87|549.36|546.96|549.44|547.04|549.27|546.87|0
1656667250000|2022-07-01 09:20:50|549.27|546.87|549.44|547.04|549.44|547.04|549.27|546.87|0
1656667260000|2022-07-01 09:21:00|549.36|546.96|549.44|547.04|549.44|547.04|549.36|546.96|0
1656667270000|2022-07-01 09:21:10|549.62|547.22|549.79|547.39|549.79|547.39|549.44|547.04|0
1656667280000|2022-07-01 09:21:20|549.53|547.13|549.53|547.13|549.53|547.13|549.53|547.13|0
1656667290000|2022-07-01 09:21:30|549.62|547.22|549.44|547.04|549.62|547.22|549.44|547.04|0
1656667300000|2022-07-01 09:21:40|549.36|546.96|548.74|546.34|549.36|546.96|548.74|546.34|0
1656667310000|2022-07-01 09:21:50|548.92|546.52|548.83|546.43|548.92|546.52|548.83|546.43|0
1656667320000|2022-07-01 09:22:00|548.66|546.26|548.74|546.34|548.74|546.34|548.57|546.17|0
1656667330000|2022-07-01 09:22:10|548.92|546.52|549.18|546.78|549.18|546.78|548.83|546.43|0
1656667340000|2022-07-01 09:22:20|549.27|546.87|549.27|546.87|549.27|546.87|549.27|546.87|0
1656667350000|2022-07-01 09:22:30|548.92|546.52|548.74|546.34|548.92|546.52|548.74|546.34|0
1656667370000|2022-07-01 09:22:50|548.92|546.52|549.01|546.61|549.01|546.61|548.92|546.52|0
1656667380000|2022-07-01 09:23:00|548.92|546.52|549.01|546.61|549.09|546.69|548.92|546.52|0
1656667390000|2022-07-01 09:23:10|548.57|546.17|548.22|545.82|548.57|546.17|548.22|545.82|0
1656667400000|2022-07-01 09:23:20|548.13|545.73|548.13|545.73|548.31|545.91|548.13|545.73|0
1656667410000|2022-07-01 09:23:30|548.22|545.82|548.66|546.26|548.66|546.26|548.22|545.82|0
1656667420000|2022-07-01 09:23:40|548.57|546.17|547.52|545.12|548.57|546.17|547.52|545.12|0
1656667430000|2022-07-01 09:23:50|547.61|545.21|547.78|545.38|547.78|545.38|547.61|545.21|0
1656667440000|2022-07-01 09:24:00|547.87|545.47|547.78|545.38|547.87|545.47|547.69|545.29|0
1656667450000|2022-07-01 09:24:10|547.69|545.29|548.04|545.64|548.04|545.64|547.52|545.12|0
1656667460000|2022-07-01 09:24:20|548.39|545.99|548.39|545.99|548.39|545.99|548.39|545.99|0
1656667470000|2022-07-01 09:24:30|548.31|545.91|548.31|545.91|548.39|545.99|548.31|545.91|0
1656667480000|2022-07-01 09:24:40|548.39|545.99|548.39|545.99|548.39|545.99|548.31|545.91|0
1656667490000|2022-07-01 09:24:50|548.48|546.08|548.04|545.64|548.48|546.08|548.04|545.64|0
1656667500000|2022-07-01 09:25:00|548.21|545.81|548.13|545.73|548.56|546.16|548.13|545.73|0
1656667510000|2022-07-01 09:25:10|548.04|545.64|547.87|545.47|548.04|545.64|547.87|545.47|0
1656667520000|2022-07-01 09:25:20|547.69|545.29|547.69|545.29|547.69|545.29|547.69|545.29|0
1656667530000|2022-07-01 09:25:30|547.87|545.47|548.21|545.81|548.21|545.81|547.87|545.47|0
1656667540000|2022-07-01 09:25:40|548.56|546.16|548.21|545.81|548.66|546.26|548.21|545.81|0
1656667550000|2022-07-01 09:25:50|548.39|545.99|548.91|546.51|548.91|546.51|548.31|545.91|0
1656667560000|2022-07-01 09:26:00|549.09|546.69|549.18|546.78|549.18|546.78|549.09|546.69|0
1656667570000|2022-07-01 09:26:10|549.26|546.86|549.09|546.69|549.26|546.86|549.09|546.69|0
1656667580000|2022-07-01 09:26:20|549|546.6|549.09|546.69|549.09|546.69|549|546.6|0
1656667590000|2022-07-01 09:26:30|548.91|546.51|549.44|547.04|549.44|547.04|548.91|546.51|0
1656667600000|2022-07-01 09:26:40|549.61|547.21|549.61|547.21|549.61|547.21|549.61|547.21|0
1656667610000|2022-07-01 09:26:50|549.44|547.04|549.44|547.04|549.53|547.13|549.44|547.04|0
1656667620000|2022-07-01 09:27:00|549.61|547.21|549.79|547.39|549.79|547.39|549.44|547.04|0
1656667630000|2022-07-01 09:27:10|549.96|547.56|550.14|547.74|550.31|547.91|549.96|547.56|0
1656667640000|2022-07-01 09:27:20|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1656667650000|2022-07-01 09:27:30|550.14|547.74|550.49|548.09|550.49|548.09|549.96|547.56|0
1656667660000|2022-07-01 09:27:40|550.66|548.26|550.31|547.91|550.66|548.26|550.31|547.91|0
1656667670000|2022-07-01 09:27:50|550.14|547.74|550.14|547.74|550.14|547.74|550.14|547.74|0
1656667680000|2022-07-01 09:28:00|550.05|547.65|549.79|547.39|550.05|547.65|549.79|547.39|0
1656667690000|2022-07-01 09:28:10|549.61|547.21|549.7|547.3|549.79|547.39|549.61|547.21|0
1656667700000|2022-07-01 09:28:20|549.79|547.39|550.23|547.83|550.23|547.83|549.79|547.39|0
1656667710000|2022-07-01 09:28:30|550.14|547.74|550.31|547.91|550.31|547.91|549.96|547.56|0
1656667720000|2022-07-01 09:28:40|550.49|548.09|550.31|547.91|550.49|548.09|550.31|547.91|0
1656667730000|2022-07-01 09:28:50|550.49|548.09|550.66|548.26|550.66|548.26|550.49|548.09|0
1656667740000|2022-07-01 09:29:00|550.58|548.18|550.66|548.26|550.84|548.44|550.58|548.18|0
1656667750000|2022-07-01 09:29:10|550.58|548.18|550.31|547.91|550.58|548.18|550.31|547.91|0
1656667760000|2022-07-01 09:29:20|553.14|550.74|553.22|550.82|553.22|550.82|553.14|550.74|0
1656667770000|2022-07-01 09:29:30|553.05|550.65|555.26|552.86|555.26|552.86|553.05|550.65|0
1656667780000|2022-07-01 09:29:40|555.34|552.94|555.61|553.21|555.69|553.29|555.34|552.94|0
1656667790000|2022-07-01 09:29:50|555.52|553.12|555.52|553.12|555.69|553.29|555.52|553.12|0
1656667800000|2022-07-01 09:30:00|555.69|553.29|555.43|553.03|555.69|553.29|555.34|552.94|0
1656667810000|2022-07-01 09:30:10|555.52|553.12|555.26|552.86|555.52|553.12|555.26|552.86|0
1656667820000|2022-07-01 09:30:20|555.17|552.77|555.17|552.77|555.17|552.77|554.99|552.59|0
1656667830000|2022-07-01 09:30:30|555.26|552.86|555.61|553.21|555.61|553.21|555.26|552.86|0
1656667840000|2022-07-01 09:30:40|555.34|552.94|554.82|552.42|555.34|552.94|554.82|552.42|0
1656667850000|2022-07-01 09:30:50|554.91|552.51|554.56|552.16|554.91|552.51|554.47|552.07|0
1656667860000|2022-07-01 09:31:00|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1656667870000|2022-07-01 09:31:10|554.65|552.25|554.99|552.59|554.99|552.59|554.65|552.25|0
1656667880000|2022-07-01 09:31:20|554.91|552.51|554.82|552.42|554.91|552.51|554.82|552.42|0
1656667890000|2022-07-01 09:31:30|554.91|552.51|555.17|552.77|555.17|552.77|554.91|552.51|0
1656667900000|2022-07-01 09:31:40|555.34|552.94|555.26|552.86|555.34|552.94|555.26|552.86|0
1656667910000|2022-07-01 09:31:50|555.08|552.68|555.08|552.68|555.17|552.77|555.08|552.68|0
1656667920000|2022-07-01 09:32:00|555.17|552.77|554.74|552.34|555.17|552.77|554.74|552.34|0
1656667930000|2022-07-01 09:32:10|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1656667940000|2022-07-01 09:32:20|554.91|552.51|554.82|552.42|554.91|552.51|554.82|552.42|0
1656667950000|2022-07-01 09:32:30|554.65|552.25|554.47|552.07|554.65|552.25|554.47|552.07|0
1656667960000|2022-07-01 09:32:40|554.65|552.25|553.78|551.38|554.65|552.25|553.78|551.38|0
1656667970000|2022-07-01 09:32:50|553.95|551.55|553.95|551.55|553.95|551.55|553.95|551.55|0
1656667980000|2022-07-01 09:33:00|553.78|551.38|553.95|551.55|553.95|551.55|553.6|551.2|0
1656667990000|2022-07-01 09:33:10|554.12|551.72|554.3|551.9|554.3|551.9|554.12|551.72|0
1656668000000|2022-07-01 09:33:20|554.47|552.07|554.65|552.25|554.82|552.42|554.47|552.07|0
1656668010000|2022-07-01 09:33:30|554.47|552.07|554.47|552.07|554.47|552.07|554.47|552.07|0
1656668020000|2022-07-01 09:33:40|554.65|552.25|554.47|552.07|554.65|552.25|554.47|552.07|0
1656668030000|2022-07-01 09:33:50|554.3|551.9|554.3|551.9|554.47|552.07|554.3|551.9|0
1656668040000|2022-07-01 09:34:00|554.82|552.42|554.82|552.42|554.91|552.51|554.82|552.42|0
1656668050000|2022-07-01 09:34:10|554.99|552.59|555.34|552.94|555.34|552.94|554.99|552.59|0
1656668060000|2022-07-01 09:34:20|555.17|552.77|555.17|552.77|555.34|552.94|555.17|552.77|0
1656668070000|2022-07-01 09:34:30|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1656668080000|2022-07-01 09:34:40|555.17|552.77|555.26|552.86|555.26|552.86|555.17|552.77|0
1656668090000|2022-07-01 09:34:50|555.08|552.68|555.08|552.68|555.17|552.77|555.08|552.68|0
1656668100000|2022-07-01 09:35:00|554.82|552.42|555.17|552.77|555.17|552.77|554.82|552.42|0
1656668110000|2022-07-01 09:35:10|555.08|552.68|555.08|552.68|555.08|552.68|555.08|552.68|0
1656668120000|2022-07-01 09:35:20|554.65|552.25|554.3|551.9|554.65|552.25|554.3|551.9|0
1656668130000|2022-07-01 09:35:30|554.47|552.07|554.47|552.07|554.56|552.16|554.47|552.07|0
1656668140000|2022-07-01 09:35:40|554.56|552.16|554.47|552.07|554.56|552.16|554.47|552.07|0
1656668150000|2022-07-01 09:35:50|554.3|551.9|554.47|552.07|554.47|552.07|554.3|551.9|0
1656668160000|2022-07-01 09:36:00|554.39|551.99|554.47|552.07|554.47|552.07|554.39|551.99|0
1656668170000|2022-07-01 09:36:10|554.3|551.9|554.65|552.25|554.82|552.42|554.3|551.9|0
1656668180000|2022-07-01 09:36:20|554.56|552.16|554.65|552.25|554.65|552.25|554.56|552.16|0
1656668190000|2022-07-01 09:36:30|554.82|552.42|554.47|552.07|554.82|552.42|554.47|552.07|0
1656668200000|2022-07-01 09:36:40|554.39|551.99|554.64|552.24|554.64|552.24|554.39|551.99|0
1656668210000|2022-07-01 09:36:50|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1656668220000|2022-07-01 09:37:00|554.99|552.59|554.99|552.59|554.99|552.59|554.99|552.59|0
1656668230000|2022-07-01 09:37:10|554.82|552.42|554.3|551.9|554.82|552.42|554.3|551.9|0
1656668240000|2022-07-01 09:37:20|554.12|551.72|553.26|550.86|554.12|551.72|553.26|550.86|0
1656668250000|2022-07-01 09:37:30|553.35|550.95|553.6|551.2|553.6|551.2|553.35|550.95|0
1656668260000|2022-07-01 09:37:40|553.69|551.29|553.6|551.2|553.69|551.29|553.6|551.2|0
1656668270000|2022-07-01 09:37:50|553.43|551.03|553.52|551.12|553.52|551.12|553.43|551.03|0
1656668280000|2022-07-01 09:38:00|553.6|551.2|554.12|551.72|554.12|551.72|553.6|551.2|0
1656668290000|2022-07-01 09:38:10|553.78|551.38|553.78|551.38|553.78|551.38|553.69|551.29|0
1656668300000|2022-07-01 09:38:20|553.95|551.55|554.12|551.72|554.12|551.72|553.95|551.55|0
1656668310000|2022-07-01 09:38:30|553.95|551.55|553.87|551.47|553.95|551.55|553.87|551.47|0
1656668320000|2022-07-01 09:38:40|553.95|551.55|554.21|551.81|554.21|551.81|553.95|551.55|0
1656668330000|2022-07-01 09:38:50|554.12|551.72|554.3|551.9|554.3|551.9|554.12|551.72|0
1656668340000|2022-07-01 09:39:00|554.47|552.07|554.39|551.99|554.47|552.07|554.39|551.99|0
1656668350000|2022-07-01 09:39:10|553.95|551.55|553.95|551.55|554.04|551.64|553.95|551.55|0
1656668360000|2022-07-01 09:39:20|554.04|551.64|554.3|551.9|554.3|551.9|554.04|551.64|0
1656668370000|2022-07-01 09:39:30|554.47|552.07|554.82|552.42|554.82|552.42|554.47|552.07|0
1656668380000|2022-07-01 09:39:40|554.99|552.59|555.17|552.77|555.17|552.77|554.99|552.59|0
1656668390000|2022-07-01 09:39:50|554.99|552.59|555.43|553.03|555.43|553.03|554.99|552.59|0
1656668400000|2022-07-01 09:40:00|555.26|552.86|555.17|552.77|555.26|552.86|555.17|552.77|0
1656668410000|2022-07-01 09:40:10|555.34|552.94|555.34|552.94|555.51|553.11|555.34|552.94|0
1656668420000|2022-07-01 09:40:20|555.43|553.03|555.86|553.46|555.86|553.46|555.43|553.03|0
1656668430000|2022-07-01 09:40:30|556.04|553.64|556.21|553.81|556.21|553.81|556.04|553.64|0
1656668440000|2022-07-01 09:40:40|556.38|553.98|556.21|553.81|556.38|553.98|556.21|553.81|0
1656668450000|2022-07-01 09:40:50|556.04|553.64|555.95|553.55|556.04|553.64|555.95|553.55|0
1656668460000|2022-07-01 09:41:00|555.86|553.46|555.86|553.46|555.95|553.55|555.86|553.46|0
1656668470000|2022-07-01 09:41:10|556.21|553.81|555.69|553.29|556.21|553.81|555.69|553.29|0
1656668480000|2022-07-01 09:41:20|555.51|553.11|555.34|552.94|555.51|553.11|555.34|552.94|0
1656668490000|2022-07-01 09:41:30|555.51|553.11|555.69|553.29|555.69|553.29|555.34|552.94|0
1656668500000|2022-07-01 09:41:40|555.6|553.2|555.69|553.29|555.69|553.29|555.6|553.2|0
1656668510000|2022-07-01 09:41:50|555.86|553.46|555.69|553.29|555.86|553.46|555.6|553.2|0
1656668520000|2022-07-01 09:42:00|555.6|553.2|555.34|552.94|555.6|553.2|555.34|552.94|0
1656668530000|2022-07-01 09:42:10|554.99|552.59|554.99|552.59|555.16|552.76|554.99|552.59|0
1656668540000|2022-07-01 09:42:20|555.16|552.76|555.26|552.86|555.34|552.94|555.16|552.76|0
1656668550000|2022-07-01 09:42:30|555.16|552.76|555.34|552.94|555.34|552.94|555.08|552.68|0
1656668560000|2022-07-01 09:42:40|555.16|552.76|555.16|552.76|555.34|552.94|555.16|552.76|0
1656668570000|2022-07-01 09:42:50|555.26|552.86|555.51|553.11|555.86|553.46|555.26|552.86|0
1656668580000|2022-07-01 09:43:00|555.69|553.29|555.69|553.29|555.86|553.46|555.69|553.29|0
1656668590000|2022-07-01 09:43:10|555.95|553.55|556.03|553.63|556.03|553.63|555.86|553.46|0
1656668600000|2022-07-01 09:43:20|555.69|553.29|555.86|553.46|555.86|553.46|555.69|553.29|0
1656668610000|2022-07-01 09:43:30|556.03|553.63|556.03|553.63|556.03|553.63|555.95|553.55|0
1656668620000|2022-07-01 09:43:40|556.21|553.81|556.21|553.81|556.21|553.81|556.12|553.72|0
1656668630000|2022-07-01 09:43:50|556.38|553.98|556.56|554.16|556.56|554.16|556.38|553.98|0
1656668640000|2022-07-01 09:44:00|556.65|554.25|556.73|554.33|556.73|554.33|556.65|554.25|0
1656668650000|2022-07-01 09:44:10|556.58|554.18|556.58|554.18|556.58|554.18|556.4|554|0
1656668660000|2022-07-01 09:44:20|556.75|554.35|553.48|551.08|556.93|554.53|553.48|551.08|0
1656668670000|2022-07-01 09:44:30|552.42|550.02|552.68|550.28|552.86|550.46|552.42|550.02|0
1656668680000|2022-07-01 09:44:40|552.51|550.11|552.51|550.11|552.68|550.28|552.51|550.11|0
1656668690000|2022-07-01 09:44:50|552.33|549.93|552.07|549.67|552.33|549.93|552.07|549.67|0
1656668700000|2022-07-01 09:45:00|552.16|549.76|552.6|550.2|552.6|550.2|552.16|549.76|0
1656668710000|2022-07-01 09:45:10|552.51|550.11|552.86|550.46|552.86|550.46|552.51|550.11|0
1656668720000|2022-07-01 09:45:20|552.68|550.28|552.86|550.46|552.86|550.46|552.68|550.28|0
1656668730000|2022-07-01 09:45:30|552.68|550.28|552.51|550.11|552.68|550.28|552.33|549.93|0
1656668740000|2022-07-01 09:45:40|552.16|549.76|552.16|549.76|552.16|549.76|551.98|549.58|0
1656668750000|2022-07-01 09:45:50|551.98|549.58|551.9|549.5|551.98|549.58|551.9|549.5|0
1656668760000|2022-07-01 09:46:00|551.81|549.41|552.16|549.76|552.16|549.76|551.81|549.41|0
1656668770000|2022-07-01 09:46:10|552.33|549.93|552.16|549.76|552.33|549.93|552.16|549.76|0
1656668780000|2022-07-01 09:46:20|551.98|549.58|552.51|550.11|552.51|550.11|551.98|549.58|0
1656668790000|2022-07-01 09:46:30|552.42|550.02|551.98|549.58|552.42|550.02|551.98|549.58|0
1656668800000|2022-07-01 09:46:40|551.63|549.23|551.46|549.06|551.63|549.23|551.46|549.06|0
1656668820000|2022-07-01 09:47:00|551.55|549.15|551.46|549.06|551.55|549.15|551.46|549.06|0
1656668830000|2022-07-01 09:47:10|551.28|548.88|551.11|548.71|551.28|548.88|551.11|548.71|0
1656668840000|2022-07-01 09:47:20|550.93|548.53|550.93|548.53|551.11|548.71|550.93|548.53|0
1656668850000|2022-07-01 09:47:30|550.76|548.36|550.58|548.18|550.76|548.36|550.58|548.18|0
1656668860000|2022-07-01 09:47:40|550.67|548.27|550.76|548.36|550.76|548.36|550.67|548.27|0
1656668870000|2022-07-01 09:47:50|550.58|548.18|550.76|548.36|550.76|548.36|550.58|548.18|0
1656668880000|2022-07-01 09:48:00|550.93|548.53|550.67|548.27|550.93|548.53|550.67|548.27|0
1656668890000|2022-07-01 09:48:10|550.76|548.36|550.85|548.45|550.93|548.53|550.76|548.36|0
1656668900000|2022-07-01 09:48:20|550.76|548.36|550.67|548.27|550.85|548.45|550.67|548.27|0
1656668910000|2022-07-01 09:48:30|550.41|548.01|550.58|548.18|550.58|548.18|550.23|547.83|0
1656668920000|2022-07-01 09:48:40|550.32|547.92|550.41|548.01|550.41|548.01|550.32|547.92|0
1656668930000|2022-07-01 09:48:50|550.32|547.92|549.53|547.13|550.32|547.92|549.53|547.13|0
1656668940000|2022-07-01 09:49:00|549.01|546.61|548.83|546.43|549.01|546.61|548.83|546.43|0
1656668950000|2022-07-01 09:49:10|549.01|546.61|548.83|546.43|549.01|546.61|548.83|546.43|0
1656668960000|2022-07-01 09:49:20|548.66|546.26|548.48|546.08|548.66|546.26|548.48|546.08|0
1656668970000|2022-07-01 09:49:30|548.31|545.91|548.31|545.91|548.48|546.08|548.31|545.91|0
1656668980000|2022-07-01 09:49:40|548.58|546.18|548.31|545.91|548.58|546.18|548.31|545.91|0
1656668990000|2022-07-01 09:49:50|548.14|545.74|547.61|545.21|548.14|545.74|547.61|545.21|0
1656669000000|2022-07-01 09:50:00|547.44|545.04|547.79|545.39|547.79|545.39|547.44|545.04|0
1656669010000|2022-07-01 09:50:10|547.7|545.3|547.61|545.21|547.7|545.3|547.61|545.21|0
1656669020000|2022-07-01 09:50:20|547.7|545.3|547.09|544.69|547.7|545.3|547.09|544.69|0
1656669030000|2022-07-01 09:50:30|547.44|545.04|547.44|545.04|547.44|545.04|547.44|545.04|0
1656669040000|2022-07-01 09:50:40|547.26|544.86|547.35|544.95|547.44|545.04|547.26|544.86|0
1656669050000|2022-07-01 09:50:50|547.61|545.21|547.61|545.21|547.61|545.21|547.53|545.13|0
1656669060000|2022-07-01 09:51:00|547.79|545.39|547.61|545.21|547.79|545.39|547.61|545.21|0
1656669070000|2022-07-01 09:51:10|547.7|545.3|547.61|545.21|547.79|545.39|547.61|545.21|0
1656669080000|2022-07-01 09:51:20|547.35|544.95|547.61|545.21|547.61|545.21|547.35|544.95|0
1656669090000|2022-07-01 09:51:30|547.79|545.39|547.61|545.21|547.79|545.39|547.44|545.04|0
1656669100000|2022-07-01 09:51:40|547.53|545.13|547.44|545.04|547.61|545.21|547.44|545.04|0
1656669110000|2022-07-01 09:51:50|547.53|545.13|547.53|545.13|547.53|545.13|547.44|545.04|0
1656669120000|2022-07-01 09:52:00|547.44|545.04|547.44|545.04|547.61|545.21|547.44|545.04|0
1656669130000|2022-07-01 09:52:10|547.26|544.86|547.61|545.21|547.61|545.21|547.26|544.86|0
1656669140000|2022-07-01 09:52:20|547.7|545.3|547.61|545.21|547.7|545.3|547.61|545.21|0
1656669150000|2022-07-01 09:52:30|547.79|545.39|547.61|545.21|547.79|545.39|547.53|545.13|0
1656669160000|2022-07-01 09:52:40|547.79|545.39|547.79|545.39|547.79|545.39|547.61|545.21|0
1656669170000|2022-07-01 09:52:50|547.53|545.13|547.61|545.21|547.61|545.21|547.53|545.13|0
1656669180000|2022-07-01 09:53:00|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1656669190000|2022-07-01 09:53:10|547.96|545.56|547.96|545.56|548.31|545.91|547.96|545.56|0
1656669200000|2022-07-01 09:53:20|547.79|545.39|547.96|545.56|547.96|545.56|547.79|545.39|0
1656669210000|2022-07-01 09:53:30|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1656669220000|2022-07-01 09:53:40|547.96|545.56|547.96|545.56|548.13|545.73|547.96|545.56|0
1656669230000|2022-07-01 09:53:50|547.79|545.39|546.74|544.34|547.79|545.39|546.74|544.34|0
1656669240000|2022-07-01 09:54:00|546.57|544.17|546.66|544.26|546.66|544.26|546.57|544.17|0
1656669250000|2022-07-01 09:54:10|546.74|544.34|546.39|543.99|546.74|544.34|546.39|543.99|0
1656669260000|2022-07-01 09:54:20|546.57|544.17|546.39|543.99|546.57|544.17|546.39|543.99|0
1656669270000|2022-07-01 09:54:30|546.48|544.08|546.39|543.99|546.48|544.08|546.39|543.99|0
1656669280000|2022-07-01 09:54:40|546.22|543.82|546.57|544.17|546.57|544.17|546.04|543.64|0
1656669290000|2022-07-01 09:54:50|546.39|543.99|546.48|544.08|546.48|544.08|546.39|543.99|0
1656669300000|2022-07-01 09:55:00|546.57|544.17|546.22|543.82|546.57|544.17|546.22|543.82|0
1656669310000|2022-07-01 09:55:10|546.31|543.91|546.39|543.99|546.48|544.08|546.31|543.91|0
1656669320000|2022-07-01 09:55:20|546.57|544.17|546.39|543.99|546.57|544.17|546.39|543.99|0
1656669330000|2022-07-01 09:55:30|546.48|544.08|546.39|543.99|546.57|544.17|546.39|543.99|0
1656669340000|2022-07-01 09:55:40|546.48|544.08|546.74|544.34|546.74|544.34|546.48|544.08|0
1656669350000|2022-07-01 09:55:50|546.66|544.26|546.48|544.08|546.74|544.34|546.48|544.08|0
1656669360000|2022-07-01 09:56:00|546.83|544.43|546.91|544.51|547.26|544.86|546.83|544.43|0
1656669370000|2022-07-01 09:56:10|547.09|544.69|547.44|545.04|547.44|545.04|547.09|544.69|0
1656669380000|2022-07-01 09:56:20|547.26|544.86|547.26|544.86|547.35|544.95|547.26|544.86|0
1656669390000|2022-07-01 09:56:30|547.44|545.04|547.44|545.04|547.53|545.13|547.44|545.04|0
1656669400000|2022-07-01 09:56:40|547.61|545.21|547.26|544.86|547.61|545.21|547.26|544.86|0
1656669410000|2022-07-01 09:56:50|546.91|544.51|546.91|544.51|547|544.6|546.91|544.51|0
1656669420000|2022-07-01 09:57:00|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1656669430000|2022-07-01 09:57:10|547|544.6|546.83|544.43|547|544.6|546.83|544.43|0
1656669440000|2022-07-01 09:57:20|546.91|544.51|547|544.6|547|544.6|546.91|544.51|0
1656669450000|2022-07-01 09:57:30|547.26|544.86|547.09|544.69|547.44|545.04|547.09|544.69|0
1656669460000|2022-07-01 09:57:40|547.26|544.86|547.18|544.78|547.26|544.86|547.18|544.78|0
1656669470000|2022-07-01 09:57:50|547.26|544.86|547.09|544.69|547.26|544.86|547.09|544.69|0
1656669480000|2022-07-01 09:58:00|547.26|544.86|547.09|544.69|547.26|544.86|547.09|544.69|0
1656669490000|2022-07-01 09:58:10|546.91|544.51|547.26|544.86|547.26|544.86|546.91|544.51|0
1656669500000|2022-07-01 09:58:20|547.44|545.04|547.09|544.69|547.44|545.04|547.09|544.69|0
1656669510000|2022-07-01 09:58:30|547.26|544.86|547.35|544.95|547.35|544.95|547.26|544.86|0
1656669520000|2022-07-01 09:58:40|547.18|544.78|547.26|544.86|547.26|544.86|547.18|544.78|0
1656669530000|2022-07-01 09:58:50|547.18|544.78|547.18|544.78|547.26|544.86|547.18|544.78|0
1656669540000|2022-07-01 09:59:00|547.26|544.86|547.35|544.95|547.44|545.04|547.26|544.86|0
1656669550000|2022-07-01 09:59:10|547.43|545.03|547.26|544.86|547.43|545.03|547.26|544.86|0
1656669560000|2022-07-01 09:59:20|547.18|544.78|547|544.6|547.18|544.78|547|544.6|0
1656669570000|2022-07-01 09:59:30|547.26|544.86|546.91|544.51|547.26|544.86|546.74|544.34|0
1656669580000|2022-07-01 09:59:40|546.48|544.08|546.56|544.16|546.56|544.16|546.48|544.08|0
1656669590000|2022-07-01 09:59:50|546.74|544.34|546.56|544.16|546.74|544.34|546.56|544.16|0
1656669600000|2022-07-01 10:00:00|546.74|544.34|546.04|543.64|546.74|544.34|545.87|543.47|0
1656669610000|2022-07-01 10:00:10|546.22|543.82|546.22|543.82|546.22|543.82|546.04|543.64|0
1656669620000|2022-07-01 10:00:20|546.56|544.16|546.39|543.99|546.56|544.16|546.39|543.99|0
1656669630000|2022-07-01 10:00:30|546.56|544.16|546.39|543.99|546.56|544.16|546.39|543.99|0
1656669640000|2022-07-01 10:00:40|546.31|543.91|546.39|543.99|546.39|543.99|546.31|543.91|0
1656669650000|2022-07-01 10:00:50|546.56|544.16|546.39|543.99|546.56|544.16|546.39|543.99|0
1656669660000|2022-07-01 10:01:00|546.56|544.16|546.74|544.34|546.74|544.34|546.56|544.16|0
1656669670000|2022-07-01 10:01:10|547.09|544.69|547|544.6|547.09|544.69|547|544.6|0
1656669680000|2022-07-01 10:01:20|547.09|544.69|547|544.6|547.09|544.69|546.91|544.51|0
1656669690000|2022-07-01 10:01:30|547.09|544.69|547.09|544.69|547.09|544.69|547.09|544.69|0
1656669700000|2022-07-01 10:01:40|546.91|544.51|546.91|544.51|546.91|544.51|546.83|544.43|0
1656669710000|2022-07-01 10:01:50|546.83|544.43|547.18|544.78|547.18|544.78|546.83|544.43|0
1656669720000|2022-07-01 10:02:00|547.43|545.03|547.43|545.03|547.61|545.21|547.43|545.03|0
1656669730000|2022-07-01 10:02:10|547.61|545.21|547.78|545.38|547.78|545.38|547.43|545.03|0
1656669740000|2022-07-01 10:02:20|547.96|545.56|547.96|545.56|547.96|545.56|547.96|545.56|0
1656669750000|2022-07-01 10:02:30|548.05|545.65|548.13|545.73|548.13|545.73|547.96|545.56|0
1656669760000|2022-07-01 10:02:40|548.05|545.65|548.31|545.91|548.31|545.91|548.05|545.65|0
1656669780000|2022-07-01 10:03:00|548.48|546.08|548.48|546.08|548.48|546.08|548.48|546.08|0
1656669790000|2022-07-01 10:03:10|548.4|546|548.48|546.08|548.48|546.08|548.4|546|0
1656669800000|2022-07-01 10:03:20|548.4|546|548.4|546|548.4|546|548.4|546|0
1656669810000|2022-07-01 10:03:30|548.48|546.08|548.65|546.25|548.65|546.25|548.31|545.91|0
1656669820000|2022-07-01 10:03:40|548.83|546.43|548.65|546.25|548.83|546.43|548.65|546.25|0
1656669830000|2022-07-01 10:03:50|548.75|546.35|548.48|546.08|548.75|546.35|548.48|546.08|0
1656669840000|2022-07-01 10:04:00|548.65|546.25|548.75|546.35|548.83|546.43|548.65|546.25|0
1656669850000|2022-07-01 10:04:10|548.83|546.43|549.18|546.78|549.18|546.78|548.83|546.43|0
1656669860000|2022-07-01 10:04:20|549.27|546.87|549.35|546.95|549.35|546.95|549.27|546.87|0
1656669870000|2022-07-01 10:04:30|549.18|546.78|549.27|546.87|549.27|546.87|549.18|546.78|0
1656669880000|2022-07-01 10:04:40|549.18|546.78|549.35|546.95|549.35|546.95|549.18|546.78|0
1656669890000|2022-07-01 10:04:50|549.44|547.04|549.53|547.13|549.53|547.13|549.44|547.04|0
1656669900000|2022-07-01 10:05:00|549.44|547.04|549.35|546.95|549.44|547.04|549.35|546.95|0
1656669910000|2022-07-01 10:05:10|549.27|546.87|549.18|546.78|549.27|546.87|549.18|546.78|0
1656669920000|2022-07-01 10:05:20|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1656669930000|2022-07-01 10:05:30|549.27|546.87|549.18|546.78|549.27|546.87|549|546.6|0
1656669940000|2022-07-01 10:05:40|549.53|547.13|549.7|547.3|549.7|547.3|549.53|547.13|0
1656669950000|2022-07-01 10:05:50|549.88|547.48|549.88|547.48|549.88|547.48|549.88|547.48|0
1656669960000|2022-07-01 10:06:00|549.97|547.57|549.88|547.48|549.97|547.57|549.79|547.39|0
1656669970000|2022-07-01 10:06:10|549.7|547.3|549.53|547.13|549.7|547.3|549.53|547.13|0
1656669980000|2022-07-01 10:06:20|549.7|547.3|549.7|547.3|549.7|547.3|549.62|547.22|0
1656669990000|2022-07-01 10:06:30|549.79|547.39|549.35|546.95|549.79|547.39|549.35|546.95|0
1656670000000|2022-07-01 10:06:40|549.53|547.13|549.35|546.95|549.53|547.13|549.35|546.95|0
1656670020000|2022-07-01 10:07:00|549.53|547.13|549.53|547.13|549.53|547.13|549.35|546.95|0
1656670030000|2022-07-01 10:07:10|549.7|547.3|550.05|547.65|550.05|547.65|549.7|547.3|0
1656670040000|2022-07-01 10:07:20|550.23|547.83|550.23|547.83|550.23|547.83|550.23|547.83|0
1656670050000|2022-07-01 10:07:30|550.57|548.17|550.57|548.17|550.57|548.17|550.4|548|0
1656670080000|2022-07-01 10:08:00|550.67|548.27|550.75|548.35|550.75|548.35|550.67|548.27|0
1656670090000|2022-07-01 10:08:10|550.57|548.17|550.67|548.27|550.67|548.27|550.57|548.17|0
1656670100000|2022-07-01 10:08:20|551.1|548.7|551.27|548.87|551.37|548.97|551.1|548.7|0
1656670110000|2022-07-01 10:08:30|551.45|549.05|551.19|548.79|551.45|549.05|551.1|548.7|0
1656670120000|2022-07-01 10:08:40|551.27|548.87|551.27|548.87|551.27|548.87|551.1|548.7|0
1656670130000|2022-07-01 10:08:50|551.19|548.79|551.1|548.7|551.19|548.79|551.1|548.7|0
1656670140000|2022-07-01 10:09:00|551.19|548.79|551.1|548.7|551.27|548.87|551.1|548.7|0
1656670150000|2022-07-01 10:09:10|550.92|548.52|550.84|548.44|550.92|548.52|550.75|548.35|0
1656670160000|2022-07-01 10:09:20|550.92|548.52|551.45|549.05|551.45|549.05|550.92|548.52|0
1656670170000|2022-07-01 10:09:30|551.27|548.87|551.02|548.62|551.27|548.87|551.02|548.62|0
1656670180000|2022-07-01 10:09:40|551.1|548.7|551.27|548.87|551.27|548.87|551.1|548.7|0
1656670190000|2022-07-01 10:09:50|551.19|548.79|551.27|548.87|551.45|549.05|551.19|548.79|0
1656670200000|2022-07-01 10:10:00|551.19|548.79|551.27|548.87|551.27|548.87|551.19|548.79|0
1656670230000|2022-07-01 10:10:30|551.19|548.79|551.36|548.96|551.36|548.96|551.19|548.79|0
1656670240000|2022-07-01 10:10:40|551.45|549.05|551.45|549.05|551.62|549.22|551.45|549.05|0
1656670250000|2022-07-01 10:10:50|551.27|548.87|551.45|549.05|551.45|549.05|551.27|548.87|0
1656670260000|2022-07-01 10:11:00|551.62|549.22|551.97|549.57|551.97|549.57|551.62|549.22|0
1656670270000|2022-07-01 10:11:10|551.89|549.49|551.97|549.57|551.97|549.57|551.89|549.49|0
1656670280000|2022-07-01 10:11:20|551.89|549.49|551.8|549.4|551.97|549.57|551.8|549.4|0
1656670290000|2022-07-01 10:11:30|551.89|549.49|551.71|549.31|551.89|549.49|551.71|549.31|0
1656670300000|2022-07-01 10:11:40|551.62|549.22|551.54|549.14|551.62|549.22|551.54|549.14|0
1656670310000|2022-07-01 10:11:50|551.45|549.05|551.62|549.22|551.62|549.22|551.45|549.05|0
1656670320000|2022-07-01 10:12:00|551.45|549.05|551.27|548.87|551.45|549.05|551.27|548.87|0
1656670340000|2022-07-01 10:12:20|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1656670350000|2022-07-01 10:12:30|551.45|549.05|551.27|548.87|551.45|549.05|551.27|548.87|0
1656670360000|2022-07-01 10:12:40|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1656670370000|2022-07-01 10:12:50|551.62|549.22|551.62|549.22|551.62|549.22|551.62|549.22|0
1656670380000|2022-07-01 10:13:00|551.54|549.14|551.1|548.7|551.54|549.14|551.1|548.7|0
1656670390000|2022-07-01 10:13:10|550.92|548.52|550.75|548.35|550.92|548.52|550.75|548.35|0
1656670400000|2022-07-01 10:13:20|550.57|548.17|550.57|548.17|550.57|548.17|550.57|548.17|0
1656670410000|2022-07-01 10:13:30|550.4|548|550.49|548.09|550.49|548.09|550.22|547.82|0
1656670420000|2022-07-01 10:13:40|550.57|548.17|550.75|548.35|550.75|548.35|550.49|548.09|0
1656670430000|2022-07-01 10:13:50|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1656670450000|2022-07-01 10:14:10|550.75|548.35|550.84|548.44|550.92|548.52|550.75|548.35|0
1656670460000|2022-07-01 10:14:20|550.92|548.52|550.92|548.52|550.92|548.52|550.92|548.52|0
1656670470000|2022-07-01 10:14:30|550.22|547.82|550.22|547.82|550.22|547.82|550.22|547.82|0
1656670500000|2022-07-01 10:15:00|550.05|547.65|549.7|547.3|550.05|547.65|549.52|547.12|0
1656670520000|2022-07-01 10:15:20|549.52|547.12|549.61|547.21|549.7|547.3|549.52|547.12|0
1656670530000|2022-07-01 10:15:30|549.7|547.3|549.52|547.12|549.7|547.3|549.52|547.12|0
1656670550000|2022-07-01 10:15:50|549.44|547.04|549.35|546.95|549.52|547.12|549.35|546.95|0
1656670560000|2022-07-01 10:16:00|549.17|546.77|548.65|546.25|549.17|546.77|548.65|546.25|0
1656670570000|2022-07-01 10:16:10|548.48|546.08|548.39|545.99|548.48|546.08|548.13|545.73|0
1656670580000|2022-07-01 10:16:20|548.3|545.9|548.65|546.25|548.65|546.25|548.3|545.9|0
1656670590000|2022-07-01 10:16:30|548.39|545.99|547.78|545.38|548.39|545.99|547.78|545.38|0
1656670600000|2022-07-01 10:16:40|548.13|545.73|548.13|545.73|548.13|545.73|548.13|545.73|0
1656670610000|2022-07-01 10:16:50|548.3|545.9|548.13|545.73|548.3|545.9|548.13|545.73|0
1656670620000|2022-07-01 10:17:00|547.95|545.55|547.95|545.55|547.95|545.55|547.95|545.55|0
1656670630000|2022-07-01 10:17:10|548.13|545.73|548.13|545.73|548.3|545.9|548.13|545.73|0
1656670640000|2022-07-01 10:17:20|548.04|545.64|547.95|545.55|548.04|545.64|547.95|545.55|0
1656670650000|2022-07-01 10:17:30|547.78|545.38|547.43|545.03|547.78|545.38|547.43|545.03|0
1656670660000|2022-07-01 10:17:40|547.6|545.2|547.78|545.38|547.78|545.38|547.6|545.2|0
1656670670000|2022-07-01 10:17:50|547.87|545.47|547.69|545.29|547.95|545.55|547.69|545.29|0
1656670680000|2022-07-01 10:18:00|547.52|545.12|547.25|544.85|547.6|545.2|547.25|544.85|0
1656670690000|2022-07-01 10:18:10|547.35|544.95|547.6|545.2|547.6|545.2|547.35|544.95|0
1656670700000|2022-07-01 10:18:20|547.78|545.38|547.6|545.2|547.78|545.38|547.6|545.2|0
1656670710000|2022-07-01 10:18:30|547.69|545.29|547.6|545.2|547.78|545.38|547.6|545.2|0
1656670720000|2022-07-01 10:18:40|547.69|545.29|547.6|545.2|547.69|545.29|547.6|545.2|0
1656670740000|2022-07-01 10:19:00|547.43|545.03|547.43|545.03|547.43|545.03|547.43|545.03|0
1656670760000|2022-07-01 10:19:20|547.34|544.94|547.08|544.68|547.34|544.94|547.08|544.68|0
1656670770000|2022-07-01 10:19:30|546.91|544.51|547.08|544.68|547.08|544.68|546.91|544.51|0
1656670780000|2022-07-01 10:19:40|547|544.6|547.25|544.85|547.25|544.85|547|544.6|0
1656670790000|2022-07-01 10:19:50|547.43|545.03|547.43|545.03|547.43|545.03|547.34|544.94|0
1656670800000|2022-07-01 10:20:00|547.08|544.68|547|544.6|547.17|544.77|547|544.6|0
1656670810000|2022-07-01 10:20:10|547.08|544.68|546.73|544.33|547.08|544.68|546.73|544.33|0
1656670820000|2022-07-01 10:20:20|546.91|544.51|546.82|544.42|546.91|544.51|546.82|544.42|0
1656670830000|2022-07-01 10:20:30|546.91|544.51|546.91|544.51|547.08|544.68|546.91|544.51|0
1656670840000|2022-07-01 10:20:40|547.08|544.68|547.25|544.85|547.25|544.85|547.08|544.68|0
1656670850000|2022-07-01 10:20:50|547.17|544.77|547.17|544.77|547.17|544.77|547.17|544.77|0
1656670860000|2022-07-01 10:21:00|547.25|544.85|547.69|545.29|547.69|545.29|547.25|544.85|0
1656670870000|2022-07-01 10:21:10|547.52|545.12|547.6|545.2|547.69|545.29|547.52|545.12|0
1656670880000|2022-07-01 10:21:20|547.52|545.12|547.43|545.03|547.6|545.2|547.43|545.03|0
1656670890000|2022-07-01 10:21:30|547.52|545.12|547.6|545.2|547.78|545.38|547.52|545.12|0
1656670900000|2022-07-01 10:21:40|547.25|544.85|547.25|544.85|547.25|544.85|547.17|544.77|0
1656670910000|2022-07-01 10:21:50|547.17|544.77|547.17|544.77|547.25|544.85|547.08|544.68|0
1656670920000|2022-07-01 10:22:00|547.25|544.85|547.08|544.68|547.25|544.85|547.08|544.68|0
1656670930000|2022-07-01 10:22:10|547|544.6|546.9|544.5|547|544.6|546.9|544.5|0
1656670940000|2022-07-01 10:22:20|546.73|544.33|546.56|544.16|546.73|544.33|546.56|544.16|0
1656670960000|2022-07-01 10:22:40|546.73|544.33|546.56|544.16|546.73|544.33|546.56|544.16|0
1656670970000|2022-07-01 10:22:50|546.47|544.07|546.56|544.16|546.56|544.16|546.38|543.98|0
1656670980000|2022-07-01 10:23:00|546.38|543.98|546.56|544.16|546.56|544.16|546.38|543.98|0
1656670990000|2022-07-01 10:23:10|546.73|544.33|547.08|544.68|547.08|544.68|546.73|544.33|0
1656671000000|2022-07-01 10:23:20|547|544.6|546.56|544.16|547|544.6|546.56|544.16|0
1656671010000|2022-07-01 10:23:30|546.38|543.98|546.38|543.98|546.38|543.98|546.38|543.98|0
1656671020000|2022-07-01 10:23:40|546.21|543.81|546.03|543.63|546.21|543.81|546.03|543.63|0
1656671030000|2022-07-01 10:23:50|545.86|543.46|545.86|543.46|545.86|543.46|545.86|543.46|0
1656671040000|2022-07-01 10:24:00|545.69|543.29|545.86|543.46|545.86|543.46|545.69|543.29|0
1656671050000|2022-07-01 10:24:10|546.03|543.63|546.38|543.98|546.38|543.98|546.03|543.63|0
1656671060000|2022-07-01 10:24:20|546.56|544.16|546.21|543.81|546.56|544.16|546.21|543.81|0
1656671070000|2022-07-01 10:24:30|546.03|543.63|546.21|543.81|546.21|543.81|546.03|543.63|0
1656671080000|2022-07-01 10:24:40|546.3|543.9|546.38|543.98|546.38|543.98|546.3|543.9|0
1656671090000|2022-07-01 10:24:50|546.21|543.81|546.03|543.63|546.21|543.81|546.03|543.63|0
1656671100000|2022-07-01 10:25:00|546.21|543.81|546.21|543.81|546.21|543.81|546.21|543.81|0
1656671110000|2022-07-01 10:25:10|546.03|543.63|546.03|543.63|546.03|543.63|545.95|543.55|0
1656671120000|2022-07-01 10:25:20|546.21|543.81|546.38|543.98|546.38|543.98|546.21|543.81|0
1656671130000|2022-07-01 10:25:30|546.47|544.07|546.56|544.16|546.56|544.16|546.47|544.07|0
1656671140000|2022-07-01 10:25:40|546.73|544.33|546.73|544.33|546.73|544.33|546.73|544.33|0
1656671150000|2022-07-01 10:25:50|546.9|544.5|547.25|544.85|547.25|544.85|546.73|544.33|0
1656671160000|2022-07-01 10:26:00|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1656671170000|2022-07-01 10:26:10|546.99|544.59|547.25|544.85|547.25|544.85|546.9|544.5|0
1656671190000|2022-07-01 10:26:30|547.43|545.03|547.6|545.2|547.6|545.2|547.43|545.03|0
1656671200000|2022-07-01 10:26:40|547.52|545.12|547.17|544.77|547.52|545.12|547.17|544.77|0
1656671210000|2022-07-01 10:26:50|547.25|544.85|547.34|544.94|547.43|545.03|547.25|544.85|0
1656671220000|2022-07-01 10:27:00|547.25|544.85|547.08|544.68|547.25|544.85|546.99|544.59|0
1656671230000|2022-07-01 10:27:10|547.6|545.2|547.43|545.03|547.6|545.2|547.43|545.03|0
1656671240000|2022-07-01 10:27:20|547.6|545.2|547.6|545.2|547.6|545.2|547.6|545.2|0
1656671250000|2022-07-01 10:27:30|547.77|545.37|547.77|545.37|547.77|545.37|547.77|545.37|0
1656671260000|2022-07-01 10:27:40|547.95|545.55|547.95|545.55|548.04|545.64|547.95|545.55|0
1656671270000|2022-07-01 10:27:50|547.77|545.37|547.87|545.47|547.95|545.55|547.77|545.37|0
1656671280000|2022-07-01 10:28:00|547.77|545.37|547.6|545.2|547.77|545.37|547.6|545.2|0
1656671290000|2022-07-01 10:28:10|547.77|545.37|547.95|545.55|547.95|545.55|547.77|545.37|0
1656671300000|2022-07-01 10:28:20|548.12|545.72|548.47|546.07|548.47|546.07|548.12|545.72|0
1656671310000|2022-07-01 10:28:30|548.65|546.25|548.65|546.25|548.65|546.25|548.65|546.25|0
1656671320000|2022-07-01 10:28:40|549|546.6|548.65|546.25|549|546.6|548.65|546.25|0
1656671330000|2022-07-01 10:28:50|548.74|546.34|548.74|546.34|548.74|546.34|548.56|546.16|0
1656671340000|2022-07-01 10:29:00|548.82|546.42|548.82|546.42|549|546.6|548.82|546.42|0
1656671350000|2022-07-01 10:29:10|549.09|546.69|548.91|546.51|549.09|546.69|548.91|546.51|0
1656671360000|2022-07-01 10:29:20|549|546.6|549.09|546.69|549.09|546.69|549|546.6|0
1656671370000|2022-07-01 10:29:30|549.17|546.77|549.26|546.86|549.34|546.94|549.17|546.77|0
1656671380000|2022-07-01 10:29:40|549.34|546.94|549.26|546.86|549.34|546.94|549.26|546.86|0
1656671390000|2022-07-01 10:29:50|549.17|546.77|549.26|546.86|549.26|546.86|549.17|546.77|0
1656671400000|2022-07-01 10:30:00|549.52|547.12|548.65|546.25|549.52|547.12|548.65|546.25|0
1656671410000|2022-07-01 10:30:10|548.82|546.42|549|546.6|549|546.6|548.65|546.25|0
1656671420000|2022-07-01 10:30:20|548.82|546.42|548.91|546.51|549|546.6|548.82|546.42|0
1656671430000|2022-07-01 10:30:30|548.82|546.42|549|546.6|549|546.6|548.82|546.42|0
1656671440000|2022-07-01 10:30:40|549.09|546.69|549.17|546.77|549.17|546.77|549.09|546.69|0
1656671450000|2022-07-01 10:30:50|549.26|546.86|549.17|546.77|549.26|546.86|549.17|546.77|0
1656671460000|2022-07-01 10:31:00|549.34|546.94|549.69|547.29|549.69|547.29|549.34|546.94|0
1656671470000|2022-07-01 10:31:10|549.52|547.12|549.34|546.94|549.52|547.12|549.34|546.94|0
1656671480000|2022-07-01 10:31:20|549.43|547.03|549.34|546.94|549.52|547.12|549.34|546.94|0
1656671490000|2022-07-01 10:31:30|549.43|547.03|549.69|547.29|549.69|547.29|549.43|547.03|0
1656671500000|2022-07-01 10:31:40|549.61|547.21|549.69|547.29|549.69|547.29|549.61|547.21|0
1656671510000|2022-07-01 10:31:50|549.78|547.38|550.04|547.64|550.04|547.64|549.78|547.38|0
1656671520000|2022-07-01 10:32:00|549.87|547.47|549.52|547.12|549.87|547.47|549.52|547.12|0
1656671530000|2022-07-01 10:32:10|549.69|547.29|549.52|547.12|549.87|547.47|549.52|547.12|0
1656671540000|2022-07-01 10:32:20|548.99|546.59|549.09|546.69|549.34|546.94|548.99|546.59|0
1656671550000|2022-07-01 10:32:30|549.34|546.94|549.17|546.77|549.34|546.94|549.17|546.77|0
1656671560000|2022-07-01 10:32:40|549.52|547.12|549.52|547.12|549.52|547.12|549.34|546.94|0
1656671570000|2022-07-01 10:32:50|549.43|547.03|549.52|547.12|549.52|547.12|549.43|547.03|0
1656671580000|2022-07-01 10:33:00|549.69|547.29|549.69|547.29|549.69|547.29|549.52|547.12|0
1656671590000|2022-07-01 10:33:10|550.04|547.64|550.04|547.64|550.04|547.64|550.04|547.64|0
1656671600000|2022-07-01 10:33:20|550.48|548.08|550.31|547.91|550.48|548.08|550.31|547.91|0
1656671610000|2022-07-01 10:33:30|550.39|547.99|550.39|547.99|550.39|547.99|550.22|547.82|0
1656671620000|2022-07-01 10:33:40|550.48|548.08|549.87|547.47|550.48|548.08|549.87|547.47|0
1656671630000|2022-07-01 10:33:50|550.04|547.64|550.31|547.91|550.31|547.91|549.96|547.56|0
1656671640000|2022-07-01 10:34:00|550.22|547.82|550.04|547.64|550.22|547.82|550.04|547.64|0
1656671650000|2022-07-01 10:34:10|549.96|547.56|550.13|547.73|550.22|547.82|549.96|547.56|0
1656671660000|2022-07-01 10:34:20|549.96|547.56|550.04|547.64|550.04|547.64|549.96|547.56|0
1656671670000|2022-07-01 10:34:30|550.13|547.73|550.22|547.82|550.22|547.82|550.13|547.73|0
1656671680000|2022-07-01 10:34:40|550.31|547.91|550.57|548.17|550.57|548.17|550.31|547.91|0
1656671690000|2022-07-01 10:34:50|550.74|548.34|550.74|548.34|550.74|548.34|550.74|548.34|0
1656671700000|2022-07-01 10:35:00|550.66|548.26|550.57|548.17|550.66|548.26|550.57|548.17|0
1656671710000|2022-07-01 10:35:10|550.39|547.99|550.57|548.17|550.57|548.17|550.39|547.99|0
1656671730000|2022-07-01 10:35:30|550.39|547.99|550.66|548.26|550.66|548.26|550.39|547.99|0
1656671740000|2022-07-01 10:35:40|550.39|547.99|550.31|547.91|550.39|547.99|550.22|547.82|0
1656671750000|2022-07-01 10:35:50|550.22|547.82|550.39|547.99|550.39|547.99|550.22|547.82|0
1656671760000|2022-07-01 10:36:00|550.31|547.91|550.04|547.64|550.39|547.99|550.04|547.64|0
1656671770000|2022-07-01 10:36:10|550.31|547.91|550.39|547.99|550.39|547.99|550.31|547.91|0
1656671780000|2022-07-01 10:36:20|550.57|548.17|550.92|548.52|551.09|548.69|550.57|548.17|0
1656671790000|2022-07-01 10:36:30|551.01|548.61|551.09|548.69|551.09|548.69|551.01|548.61|0
1656671800000|2022-07-01 10:36:40|551.01|548.61|551.01|548.61|551.01|548.61|551.01|548.61|0
1656671810000|2022-07-01 10:36:50|551.09|548.69|551.36|548.96|551.44|549.04|551.09|548.69|0
1656671820000|2022-07-01 10:37:00|551.62|549.22|551.71|549.31|551.97|549.57|551.62|549.22|0
1656671830000|2022-07-01 10:37:10|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1656671850000|2022-07-01 10:37:30|551.97|549.57|551.97|549.57|551.97|549.57|551.97|549.57|0
1656671860000|2022-07-01 10:37:40|551.79|549.39|551.79|549.39|551.79|549.39|551.79|549.39|0
1656671870000|2022-07-01 10:37:50|551.71|549.31|551.79|549.39|551.97|549.57|551.71|549.31|0
1656671880000|2022-07-01 10:38:00|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1656671890000|2022-07-01 10:38:10|551.62|549.22|551.97|549.57|551.97|549.57|551.62|549.22|0
1656671900000|2022-07-01 10:38:20|552.14|549.74|551.97|549.57|552.14|549.74|551.97|549.57|0
1656671910000|2022-07-01 10:38:30|551.79|549.39|551.44|549.04|551.79|549.39|551.44|549.04|0
1656671920000|2022-07-01 10:38:40|551.53|549.13|551.44|549.04|551.53|549.13|551.26|548.86|0
1656671930000|2022-07-01 10:38:50|551.61|549.21|551.97|549.57|551.97|549.57|551.53|549.13|0
1656671940000|2022-07-01 10:39:00|551.71|549.31|551.71|549.31|551.79|549.39|551.71|549.31|0
1656671950000|2022-07-01 10:39:10|551.97|549.57|551.97|549.57|551.97|549.57|551.88|549.48|0
1656671960000|2022-07-01 10:39:20|551.79|549.39|551.79|549.39|551.79|549.39|551.61|549.21|0
1656671970000|2022-07-01 10:39:30|551.97|549.57|551.96|549.56|551.97|549.57|551.79|549.39|0
1656671980000|2022-07-01 10:39:40|552.14|549.74|552.14|549.74|552.14|549.74|552.14|549.74|0
1656671990000|2022-07-01 10:39:50|552.32|549.92|552.49|550.09|552.49|550.09|552.32|549.92|0
1656672000000|2022-07-01 10:40:00|552.32|549.92|552.76|550.36|552.76|550.36|552.32|549.92|0
1656672010000|2022-07-01 10:40:10|552.84|550.44|552.67|550.27|552.84|550.44|552.67|550.27|0
1656672020000|2022-07-01 10:40:20|553.37|550.97|553.54|551.14|553.54|551.14|553.37|550.97|0
1656672030000|2022-07-01 10:40:30|553.37|550.97|553.28|550.88|553.37|550.97|553.28|550.88|0
1656672040000|2022-07-01 10:40:40|553.19|550.79|553.37|550.97|553.54|551.14|553.19|550.79|0
1656672050000|2022-07-01 10:40:50|553.28|550.88|553.46|551.06|553.46|551.06|553.28|550.88|0
1656672060000|2022-07-01 10:41:00|553.54|551.14|553.37|550.97|553.54|551.14|553.37|550.97|0
1656672070000|2022-07-01 10:41:10|553.19|550.79|553.37|550.97|553.37|550.97|553.19|550.79|0
1656672080000|2022-07-01 10:41:20|553.19|550.79|552.84|550.44|553.19|550.79|552.84|550.44|0
1656672090000|2022-07-01 10:41:30|552.67|550.27|552.31|549.91|552.67|550.27|552.31|549.91|0
1656672100000|2022-07-01 10:41:40|552.49|550.09|552.49|550.09|552.49|550.09|552.41|550.01|0
1656672110000|2022-07-01 10:41:50|552.67|550.27|552.67|550.27|552.67|550.27|552.49|550.09|0
1656672120000|2022-07-01 10:42:00|552.84|550.44|553.02|550.62|553.02|550.62|552.84|550.44|0
1656672130000|2022-07-01 10:42:10|553.19|550.79|553.19|550.79|553.19|550.79|553.11|550.71|0
1656672140000|2022-07-01 10:42:20|553.02|550.62|553.02|550.62|553.02|550.62|553.02|550.62|0
1656672150000|2022-07-01 10:42:30|552.93|550.53|552.93|550.53|552.93|550.53|552.93|550.53|0
1656672160000|2022-07-01 10:42:40|552.84|550.44|553.02|550.62|553.02|550.62|552.84|550.44|0
1656672170000|2022-07-01 10:42:50|552.84|550.44|553.19|550.79|553.19|550.79|552.84|550.44|0
1656672180000|2022-07-01 10:43:00|552.84|550.44|552.49|550.09|552.84|550.44|552.49|550.09|0
1656672190000|2022-07-01 10:43:10|552.66|550.26|553.02|550.62|553.02|550.62|552.49|550.09|0
1656672200000|2022-07-01 10:43:20|552.84|550.44|553.02|550.62|553.02|550.62|552.84|550.44|0
1656672210000|2022-07-01 10:43:30|552.84|550.44|553.02|550.62|553.02|550.62|552.84|550.44|0
1656672220000|2022-07-01 10:43:40|552.84|550.44|552.84|550.44|552.84|550.44|552.84|550.44|0
1656672230000|2022-07-01 10:43:50|552.93|550.53|552.93|550.53|553.02|550.62|552.84|550.44|0
1656672240000|2022-07-01 10:44:00|552.66|550.26|554.07|551.67|554.07|551.67|552.66|550.26|0
1656672250000|2022-07-01 10:44:10|553.89|551.49|553.54|551.14|553.89|551.49|553.54|551.14|0
1656672270000|2022-07-01 10:44:30|553.46|551.06|553.54|551.14|553.54|551.14|553.46|551.06|0
1656672280000|2022-07-01 10:44:40|553.46|551.06|553.89|551.49|553.89|551.49|553.46|551.06|0
1656672290000|2022-07-01 10:44:50|554.07|551.67|554.07|551.67|554.24|551.84|554.07|551.67|0
1656672300000|2022-07-01 10:45:00|554.24|551.84|553.37|550.97|554.24|551.84|553.37|550.97|0
1656672310000|2022-07-01 10:45:10|553.28|550.88|553.81|551.41|553.81|551.41|553.28|550.88|0
1656672320000|2022-07-01 10:45:20|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1656672330000|2022-07-01 10:45:30|554.24|551.84|554.07|551.67|554.24|551.84|553.89|551.49|0
1656672340000|2022-07-01 10:45:40|553.89|551.49|553.89|551.49|553.89|551.49|553.72|551.32|0
1656672350000|2022-07-01 10:45:50|553.72|551.32|553.72|551.32|553.72|551.32|553.72|551.32|0
1656672360000|2022-07-01 10:46:00|554.07|551.67|554.24|551.84|554.24|551.84|554.07|551.67|0
1656672370000|2022-07-01 10:46:10|554.07|551.67|554.07|551.67|554.24|551.84|554.07|551.67|0
1656672380000|2022-07-01 10:46:20|554.24|551.84|554.33|551.93|554.33|551.93|554.16|551.76|0
1656672390000|2022-07-01 10:46:30|554.24|551.84|554.77|552.37|554.77|552.37|554.24|551.84|0
1656672410000|2022-07-01 10:46:50|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1656672420000|2022-07-01 10:47:00|555.04|552.64|555.12|552.72|555.12|552.72|555.04|552.64|0
1656672430000|2022-07-01 10:47:10|555.04|552.64|555.04|552.64|555.12|552.72|555.04|552.64|0
1656672440000|2022-07-01 10:47:20|555.21|552.81|554.94|552.54|555.21|552.81|554.94|552.54|0
1656672450000|2022-07-01 10:47:30|554.77|552.37|554.77|552.37|554.77|552.37|554.68|552.28|0
1656672460000|2022-07-01 10:47:40|554.59|552.19|554.94|552.54|554.94|552.54|554.59|552.19|0
1656672470000|2022-07-01 10:47:50|555.3|552.9|554.94|552.54|555.3|552.9|554.94|552.54|0
1656672480000|2022-07-01 10:48:00|554.86|552.46|554.68|552.28|554.86|552.46|554.68|552.28|0
1656672490000|2022-07-01 10:48:10|555.82|553.42|555.82|553.42|555.91|553.51|555.82|553.42|0
1656672500000|2022-07-01 10:48:20|555.74|553.34|555.82|553.42|555.82|553.42|555.74|553.34|0
1656672520000|2022-07-01 10:48:40|556|553.6|555.47|553.07|556|553.6|555.47|553.07|0
1656672540000|2022-07-01 10:49:00|555.3|552.9|554.68|552.28|555.3|552.9|554.68|552.28|0
1656672550000|2022-07-01 10:49:10|554.59|552.19|554.77|552.37|554.77|552.37|554.59|552.19|0
1656672560000|2022-07-01 10:49:20|554.42|552.02|555.3|552.9|555.3|552.9|554.42|552.02|0
1656672570000|2022-07-01 10:49:30|555.12|552.72|554.86|552.46|555.12|552.72|554.86|552.46|0
1656672580000|2022-07-01 10:49:40|554.59|552.19|554.77|552.37|554.77|552.37|554.59|552.19|0
1656672590000|2022-07-01 10:49:50|554.94|552.54|554.77|552.37|554.94|552.54|554.77|552.37|0
1656672600000|2022-07-01 10:50:00|554.86|552.46|554.94|552.54|554.94|552.54|554.77|552.37|0
1656672610000|2022-07-01 10:50:10|554.77|552.37|554.77|552.37|554.77|552.37|554.59|552.19|0
1656672620000|2022-07-01 10:50:20|554.59|552.19|554.77|552.37|554.77|552.37|554.59|552.19|0
1656672630000|2022-07-01 10:50:30|554.86|552.46|554.42|552.02|554.86|552.46|554.42|552.02|0
1656672640000|2022-07-01 10:50:40|554.33|551.93|554.42|552.02|554.42|552.02|554.33|551.93|0
1656672650000|2022-07-01 10:50:50|554.24|551.84|554.24|551.84|554.42|552.02|554.24|551.84|0
1656672660000|2022-07-01 10:51:00|554.33|551.93|554.59|552.19|554.59|552.19|554.33|551.93|0
1656672670000|2022-07-01 10:51:10|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1656672680000|2022-07-01 10:51:20|554.51|552.11|554.42|552.02|554.51|552.11|554.42|552.02|0
1656672690000|2022-07-01 10:51:30|554.51|552.11|554.51|552.11|554.59|552.19|554.42|552.02|0
1656672700000|2022-07-01 10:51:40|554.42|552.02|554.59|552.19|554.59|552.19|554.24|551.84|0
1656672710000|2022-07-01 10:51:50|554.94|552.54|554.94|552.54|554.94|552.54|554.77|552.37|0
1656672720000|2022-07-01 10:52:00|555.03|552.63|554.94|552.54|555.03|552.63|554.94|552.54|0
1656672730000|2022-07-01 10:52:10|554.77|552.37|554.59|552.19|554.77|552.37|554.59|552.19|0
1656672750000|2022-07-01 10:52:30|554.51|552.11|554.59|552.19|554.59|552.19|554.51|552.11|0
1656672760000|2022-07-01 10:52:40|554.77|552.37|554.77|552.37|554.94|552.54|554.77|552.37|0
1656672770000|2022-07-01 10:52:50|554.59|552.19|555.12|552.72|555.12|552.72|554.59|552.19|0
1656672780000|2022-07-01 10:53:00|555.03|552.63|554.94|552.54|555.03|552.63|554.94|552.54|0
1656672790000|2022-07-01 10:53:10|555.12|552.72|554.86|552.46|555.12|552.72|554.86|552.46|0
1656672800000|2022-07-01 10:53:20|554.94|552.54|554.94|552.54|554.94|552.54|554.94|552.54|0
1656672810000|2022-07-01 10:53:30|554.86|552.46|555.12|552.72|555.12|552.72|554.86|552.46|0
1656672820000|2022-07-01 10:53:40|555.29|552.89|555.74|553.34|555.82|553.42|555.29|552.89|0
1656672830000|2022-07-01 10:53:50|555.82|553.42|556.09|553.69|556.09|553.69|555.82|553.42|0
1656672840000|2022-07-01 10:54:00|556.17|553.77|555.82|553.42|556.35|553.95|555.82|553.42|0
1656672850000|2022-07-01 10:54:10|555.65|553.25|555.91|553.51|556|553.6|555.65|553.25|0
1656672860000|2022-07-01 10:54:20|555.82|553.42|555.82|553.42|555.82|553.42|555.65|553.25|0
1656672870000|2022-07-01 10:54:30|556|553.6|555.82|553.42|556|553.6|555.82|553.42|0
1656672880000|2022-07-01 10:54:40|555.74|553.34|555.65|553.25|555.74|553.34|555.65|553.25|0
1656672890000|2022-07-01 10:54:50|555.82|553.42|556|553.6|556.09|553.69|555.82|553.42|0
1656672900000|2022-07-01 10:55:00|556.17|553.77|556.26|553.86|556.35|553.95|556.17|553.77|0
1656672910000|2022-07-01 10:55:10|556.17|553.77|556.35|553.95|556.35|553.95|556.17|553.77|0
1656672920000|2022-07-01 10:55:20|556.17|553.77|556.26|553.86|556.35|553.95|556.17|553.77|0
1656672930000|2022-07-01 10:55:30|555.65|553.25|555.82|553.42|555.82|553.42|555.65|553.25|0
1656672940000|2022-07-01 10:55:40|555.65|553.25|555.65|553.25|555.65|553.25|555.65|553.25|0
1656672950000|2022-07-01 10:55:50|555.64|553.24|556|553.6|556|553.6|555.64|553.24|0
1656672960000|2022-07-01 10:56:00|556.17|553.77|555.82|553.42|556.17|553.77|555.82|553.42|0
1656672970000|2022-07-01 10:56:10|556|553.6|556.35|553.95|556.52|554.12|556|553.6|0
1656672980000|2022-07-01 10:56:20|556.17|553.77|556.52|554.12|556.52|554.12|556.17|553.77|0
1656672990000|2022-07-01 10:56:30|556.35|553.95|556.88|554.48|556.88|554.48|556.35|553.95|0
1656673000000|2022-07-01 10:56:40|556.97|554.57|556.88|554.48|556.97|554.57|556.88|554.48|0
1656673010000|2022-07-01 10:56:50|557.05|554.65|555.82|553.42|557.05|554.65|555.82|553.42|0
1656673020000|2022-07-01 10:57:00|555.64|553.24|555.29|552.89|555.64|553.24|555.29|552.89|0
1656673030000|2022-07-01 10:57:10|555.12|552.72|554.68|552.28|555.12|552.72|554.68|552.28|0
1656673040000|2022-07-01 10:57:20|554.41|552.01|554.51|552.11|554.59|552.19|554.41|552.01|0
1656673050000|2022-07-01 10:57:30|554.59|552.19|554.68|552.28|554.68|552.28|554.59|552.19|0
1656673060000|2022-07-01 10:57:40|554.77|552.37|554.41|552.01|554.77|552.37|554.41|552.01|0
1656673070000|2022-07-01 10:57:50|554.94|552.54|554.94|552.54|554.94|552.54|554.86|552.46|0
1656673080000|2022-07-01 10:58:00|554.86|552.46|554.94|552.54|554.94|552.54|554.86|552.46|0
1656673090000|2022-07-01 10:58:10|555.12|552.72|555.47|553.07|555.47|553.07|555.12|552.72|0
1656673100000|2022-07-01 10:58:20|556.17|553.77|555.82|553.42|556.17|553.77|555.82|553.42|0
1656673110000|2022-07-01 10:58:30|556|553.6|555.47|553.07|556|553.6|555.47|553.07|0
1656673120000|2022-07-01 10:58:40|555.82|553.42|556.52|554.12|556.7|554.3|555.82|553.42|0
1656673130000|2022-07-01 10:58:50|556.35|553.95|556.35|553.95|556.44|554.04|556.35|553.95|0
1656673140000|2022-07-01 10:59:00|556.17|553.77|555.82|553.42|556.26|553.86|555.82|553.42|0
1656673150000|2022-07-01 10:59:10|556|553.6|556.35|553.95|556.35|553.95|556|553.6|0
1656673160000|2022-07-01 10:59:20|556.44|554.04|556.61|554.21|556.7|554.3|556.44|554.04|0
1656673170000|2022-07-01 10:59:30|557.05|554.65|557.05|554.65|557.05|554.65|556.52|554.12|0
1656673180000|2022-07-01 10:59:40|557.23|554.83|557.58|555.18|557.58|555.18|556.88|554.48|0
1656673190000|2022-07-01 10:59:50|557.4|555|556.17|553.77|557.58|555.18|556.17|553.77|0
1656673200000|2022-07-01 11:00:00|556|553.6|556|553.6|556|553.6|555.91|553.51|0
1656673210000|2022-07-01 11:00:10|555.47|553.07|555.47|553.07|555.56|553.16|555.47|553.07|0
1656673220000|2022-07-01 11:00:20|555.29|552.89|554.94|552.54|555.29|552.89|554.94|552.54|0
1656673230000|2022-07-01 11:00:30|554.76|552.36|554.94|552.54|554.94|552.54|554.76|552.36|0
1656673240000|2022-07-01 11:00:40|554.76|552.36|554.68|552.28|554.76|552.36|554.59|552.19|0
1656673250000|2022-07-01 11:00:50|554.76|552.36|554.94|552.54|554.94|552.54|554.68|552.28|0
1656673260000|2022-07-01 11:01:00|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1656673270000|2022-07-01 11:01:10|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1656673280000|2022-07-01 11:01:20|555.29|552.89|555.29|552.89|555.47|553.07|555.29|552.89|0
1656673290000|2022-07-01 11:01:30|555.12|552.72|554.94|552.54|555.12|552.72|554.94|552.54|0
1656673300000|2022-07-01 11:01:40|555.12|552.72|554.76|552.36|555.12|552.72|554.76|552.36|0
1656673310000|2022-07-01 11:01:50|554.94|552.54|554.76|552.36|554.94|552.54|554.76|552.36|0
1656673320000|2022-07-01 11:02:00|555.47|553.07|554.94|552.54|555.47|553.07|554.94|552.54|0
1656673330000|2022-07-01 11:02:10|555.21|552.81|555.29|552.89|555.29|552.89|554.94|552.54|0
1656673340000|2022-07-01 11:02:20|555.99|553.59|556.35|553.95|556.35|553.95|555.99|553.59|0
1656673350000|2022-07-01 11:02:30|556.61|554.21|556.52|554.12|556.7|554.3|556.35|553.95|0
1656673360000|2022-07-01 11:02:40|556.35|553.95|556.79|554.39|556.87|554.47|556.35|553.95|0
1656673370000|2022-07-01 11:02:50|556.52|554.12|555.56|553.16|556.52|554.12|555.56|553.16|0
1656673380000|2022-07-01 11:03:00|555.64|553.24|555.47|553.07|555.64|553.24|555.47|553.07|0
1656673390000|2022-07-01 11:03:10|555.82|553.42|555.47|553.07|555.82|553.42|555.47|553.07|0
1656673400000|2022-07-01 11:03:20|555.64|553.24|555.21|552.81|555.64|553.24|554.94|552.54|0
1656673410000|2022-07-01 11:03:30|555.29|552.89|555.29|552.89|555.64|553.24|555.29|552.89|0
1656673420000|2022-07-01 11:03:40|555.47|553.07|554.76|552.36|555.47|553.07|554.76|552.36|0
1656673430000|2022-07-01 11:03:50|554.68|552.28|554.86|552.46|554.86|552.46|554.68|552.28|0
1656673440000|2022-07-01 11:04:00|554.5|552.1|554.59|552.19|554.59|552.19|554.5|552.1|0
1656673450000|2022-07-01 11:04:10|554.41|552.01|554.24|551.84|554.41|552.01|554.24|551.84|0
1656673460000|2022-07-01 11:04:20|554.06|551.66|553.98|551.58|554.06|551.66|553.98|551.58|0
1656673470000|2022-07-01 11:04:30|554.06|551.66|553.89|551.49|554.06|551.66|553.8|551.4|0
1656673480000|2022-07-01 11:04:40|553.98|551.58|554.41|552.01|554.41|552.01|553.98|551.58|0
1656673490000|2022-07-01 11:04:50|554.24|551.84|553.98|551.58|554.24|551.84|553.98|551.58|0
1656673500000|2022-07-01 11:05:00|553.63|551.23|553.71|551.31|553.71|551.31|553.63|551.23|0
1656673510000|2022-07-01 11:05:10|554.24|551.84|554.24|551.84|554.41|552.01|554.06|551.66|0
1656673520000|2022-07-01 11:05:20|554.41|552.01|554.76|552.36|554.76|552.36|554.41|552.01|0
1656673530000|2022-07-01 11:05:30|555.47|553.07|554.94|552.54|555.47|553.07|554.94|552.54|0
1656673540000|2022-07-01 11:05:40|554.85|552.45|554.76|552.36|554.85|552.45|554.76|552.36|0
1656673550000|2022-07-01 11:05:50|554.94|552.54|554.76|552.36|554.94|552.54|554.59|552.19|0
1656673560000|2022-07-01 11:06:00|554.94|552.54|554.41|552.01|554.94|552.54|554.24|551.84|0
1656673570000|2022-07-01 11:06:10|554.33|551.93|554.06|551.66|554.33|551.93|554.06|551.66|0
1656673580000|2022-07-01 11:06:20|554.24|551.84|554.76|552.36|554.76|552.36|554.24|551.84|0
1656673590000|2022-07-01 11:06:30|554.94|552.54|554.5|552.1|554.94|552.54|554.5|552.1|0
1656673600000|2022-07-01 11:06:40|554.94|552.54|554.76|552.36|554.94|552.54|554.76|552.36|0
1656673610000|2022-07-01 11:06:50|554.68|552.28|554.76|552.36|554.76|552.36|554.68|552.28|0
1656673620000|2022-07-01 11:07:00|554.85|552.45|554.85|552.45|555.11|552.71|554.85|552.45|0
1656673630000|2022-07-01 11:07:10|554.76|552.36|554.76|552.36|555.11|552.71|554.76|552.36|0
1656673640000|2022-07-01 11:07:20|554.94|552.54|554.24|551.84|554.94|552.54|554.24|551.84|0
1656673650000|2022-07-01 11:07:30|554.41|552.01|554.59|552.19|554.59|552.19|554.41|552.01|0
1656673660000|2022-07-01 11:07:40|554.33|551.93|554.5|552.1|554.5|552.1|554.33|551.93|0
1656673670000|2022-07-01 11:07:50|554.59|552.19|554.5|552.1|554.59|552.19|554.5|552.1|0
1656673680000|2022-07-01 11:08:00|554.59|552.19|554.59|552.19|554.59|552.19|554.41|552.01|0
1656673690000|2022-07-01 11:08:10|554.33|551.93|554.06|551.66|554.33|551.93|554.06|551.66|0
1656673700000|2022-07-01 11:08:20|554.15|551.75|554.41|552.01|554.41|552.01|554.15|551.75|0
1656673710000|2022-07-01 11:08:30|554.5|552.1|554.41|552.01|554.5|552.1|554.41|552.01|0
1656673720000|2022-07-01 11:08:40|554.33|551.93|554.33|551.93|554.41|552.01|554.33|551.93|0
1656673730000|2022-07-01 11:08:50|554.06|551.66|554.15|551.75|554.15|551.75|554.06|551.66|0
1656673740000|2022-07-01 11:09:00|554.06|551.66|554.24|551.84|554.24|551.84|554.06|551.66|0
1656673750000|2022-07-01 11:09:10|554.41|552.01|554.59|552.19|554.94|552.54|554.41|552.01|0
1656673760000|2022-07-01 11:09:20|554.5|552.1|554.33|551.93|554.59|552.19|554.24|551.84|0
1656673770000|2022-07-01 11:09:30|554.41|552.01|554.41|552.01|554.41|552.01|554.24|551.84|0
1656673780000|2022-07-01 11:09:40|554.15|551.75|554.06|551.66|554.15|551.75|553.98|551.58|0
1656673790000|2022-07-01 11:09:50|554.15|551.75|554.33|551.93|554.59|552.19|554.15|551.75|0
1656673800000|2022-07-01 11:10:00|554.41|552.01|554.33|551.93|554.41|552.01|554.24|551.84|0
1656673810000|2022-07-01 11:10:10|554.24|551.84|554.5|552.1|554.5|552.1|554.06|551.66|0
1656673820000|2022-07-01 11:10:20|554.33|551.93|554.23|551.83|554.33|551.93|554.23|551.83|0
1656673830000|2022-07-01 11:10:30|554.15|551.75|554.23|551.83|554.23|551.83|554.15|551.75|0
1656673840000|2022-07-01 11:10:40|554.59|552.19|554.41|552.01|554.59|552.19|554.41|552.01|0
1656673850000|2022-07-01 11:10:50|554.33|551.93|554.23|551.83|554.41|552.01|554.23|551.83|0
1656673860000|2022-07-01 11:11:00|554.41|552.01|554.85|552.45|554.85|552.45|554.41|552.01|0
1656673870000|2022-07-01 11:11:10|554.94|552.54|555.64|553.24|555.82|553.42|554.94|552.54|0
1656673880000|2022-07-01 11:11:20|556.34|553.94|555.29|552.89|556.34|553.94|555.29|552.89|0
1656673890000|2022-07-01 11:11:30|555.11|552.71|554.06|551.66|555.11|552.71|554.06|551.66|0
1656673900000|2022-07-01 11:11:40|553.88|551.48|553.88|551.48|554.06|551.66|553.88|551.48|0
1656673910000|2022-07-01 11:11:50|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1656673920000|2022-07-01 11:12:00|554.23|551.83|554.59|552.19|554.68|552.28|554.06|551.66|0
1656673930000|2022-07-01 11:12:10|554.68|552.28|554.33|551.93|554.68|552.28|554.33|551.93|0
1656673940000|2022-07-01 11:12:20|554.59|552.19|553.97|551.57|554.59|552.19|553.88|551.48|0
1656673950000|2022-07-01 11:12:30|554.15|551.75|554.59|552.19|554.59|552.19|554.15|551.75|0
1656673960000|2022-07-01 11:12:40|554.76|552.36|554.59|552.19|554.85|552.45|554.59|552.19|0
1656673970000|2022-07-01 11:12:50|554.68|552.28|554.85|552.45|554.94|552.54|554.68|552.28|0
1656673980000|2022-07-01 11:13:00|554.94|552.54|554.59|552.19|554.94|552.54|554.59|552.19|0
1656673990000|2022-07-01 11:13:10|554.5|552.1|554.41|552.01|554.5|552.1|554.33|551.93|0
1656674000000|2022-07-01 11:13:20|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1656674010000|2022-07-01 11:13:30|554.41|552.01|554.5|552.1|554.59|552.19|554.41|552.01|0
1656674020000|2022-07-01 11:13:40|554.94|552.54|555.2|552.8|555.46|553.06|554.94|552.54|0
1656674030000|2022-07-01 11:13:50|555.29|552.89|555.29|552.89|555.38|552.98|555.29|552.89|0
1656674040000|2022-07-01 11:14:00|555.2|552.8|555.03|552.63|555.2|552.8|554.94|552.54|0
1656674050000|2022-07-01 11:14:10|554.94|552.54|554.94|552.54|555.11|552.71|554.94|552.54|0
1656674060000|2022-07-01 11:14:20|555.03|552.63|555.55|553.15|555.55|553.15|555.03|552.63|0
1656674070000|2022-07-01 11:14:30|555.46|553.06|555.46|553.06|555.55|553.15|555.46|553.06|0
1656674080000|2022-07-01 11:14:40|555.38|552.98|555.29|552.89|555.38|552.98|555.29|552.89|0
1656674090000|2022-07-01 11:14:50|555.2|552.8|555.29|552.89|555.29|552.89|555.2|552.8|0
1656674100000|2022-07-01 11:15:00|555.38|552.98|555.29|552.89|555.46|553.06|555.29|552.89|0
1656674110000|2022-07-01 11:15:10|555.73|553.33|555.81|553.41|555.81|553.41|555.73|553.33|0
1656674120000|2022-07-01 11:15:20|555.64|553.24|555.46|553.06|555.64|553.24|555.46|553.06|0
1656674130000|2022-07-01 11:15:30|555.29|552.89|554.68|552.28|555.29|552.89|554.68|552.28|0
1656674140000|2022-07-01 11:15:40|554.5|552.1|554.41|552.01|554.5|552.1|554.32|551.92|0
1656674150000|2022-07-01 11:15:50|554.06|551.66|554.06|551.66|554.06|551.66|553.88|551.48|0
1656674160000|2022-07-01 11:16:00|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1656674170000|2022-07-01 11:16:10|554.15|551.75|554.06|551.66|554.15|551.75|553.97|551.57|0
1656674180000|2022-07-01 11:16:20|554.15|551.75|554.06|551.66|554.23|551.83|554.06|551.66|0
1656674190000|2022-07-01 11:16:30|553.88|551.48|553.88|551.48|553.88|551.48|553.88|551.48|0
1656674200000|2022-07-01 11:16:40|553.8|551.4|554.06|551.66|554.06|551.66|553.8|551.4|0
1656674210000|2022-07-01 11:16:50|554.41|552.01|554.06|551.66|554.41|552.01|554.06|551.66|0
1656674220000|2022-07-01 11:17:00|554.15|551.75|554.06|551.66|554.15|551.75|554.06|551.66|0
1656674230000|2022-07-01 11:17:10|554.41|552.01|554.58|552.18|554.58|552.18|554.41|552.01|0
1656674240000|2022-07-01 11:17:20|554.68|552.28|554.41|552.01|554.68|552.28|554.41|552.01|0
1656674250000|2022-07-01 11:17:30|554.58|552.18|554.58|552.18|554.58|552.18|554.5|552.1|0
1656674260000|2022-07-01 11:17:40|554.5|552.1|554.41|552.01|554.58|552.18|554.41|552.01|0
1656674270000|2022-07-01 11:17:50|554.76|552.36|554.94|552.54|554.94|552.54|554.58|552.18|0
1656674280000|2022-07-01 11:18:00|554.41|552.01|554.76|552.36|554.76|552.36|554.41|552.01|0
1656674290000|2022-07-01 11:18:10|554.68|552.28|554.41|552.01|554.68|552.28|554.41|552.01|0
1656674300000|2022-07-01 11:18:20|554.06|551.66|553.53|551.13|554.06|551.66|553.53|551.13|0
1656674310000|2022-07-01 11:18:30|553.36|550.96|554.93|552.53|554.93|552.53|553.36|550.96|0
1656674320000|2022-07-01 11:18:40|554.85|552.45|554.93|552.53|554.93|552.53|554.67|552.27|0
1656674330000|2022-07-01 11:18:50|556.69|554.29|556.87|554.47|556.87|554.47|556.69|554.29|0
1656674340000|2022-07-01 11:19:00|556.34|553.94|555.81|553.41|556.34|553.94|555.81|553.41|0
1656674350000|2022-07-01 11:19:10|555.46|553.06|554.41|552.01|555.46|553.06|554.41|552.01|0
1656674360000|2022-07-01 11:19:20|554.5|552.1|553.88|551.48|554.5|552.1|553.88|551.48|0
1656674370000|2022-07-01 11:19:30|554.06|551.66|554.23|551.83|554.23|551.83|554.06|551.66|0
1656674380000|2022-07-01 11:19:40|554.06|551.66|554.23|551.83|554.23|551.83|554.06|551.66|0
1656674390000|2022-07-01 11:19:50|554.67|552.27|554.85|552.45|554.85|552.45|554.67|552.27|0
1656674400000|2022-07-01 11:20:00|554.67|552.27|554.93|552.53|554.93|552.53|554.67|552.27|0
1656674410000|2022-07-01 11:20:10|554.32|551.92|554.58|552.18|554.76|552.36|554.32|551.92|0
1656674420000|2022-07-01 11:20:20|554.23|551.83|554.23|551.83|554.32|551.92|554.23|551.83|0
1656674430000|2022-07-01 11:20:30|554.32|551.92|554.76|552.36|555.11|552.71|554.32|551.92|0
1656674440000|2022-07-01 11:20:40|555.11|552.71|555.29|552.89|555.29|552.89|555.03|552.63|0
1656674450000|2022-07-01 11:20:50|555.2|552.8|554.93|552.53|555.2|552.8|554.93|552.53|0
1656674460000|2022-07-01 11:21:00|554.85|552.45|554.85|552.45|554.93|552.53|554.85|552.45|0
1656674470000|2022-07-01 11:21:10|554.93|552.53|554.93|552.53|555.11|552.71|554.93|552.53|0
1656674480000|2022-07-01 11:21:20|554.76|552.36|554.15|551.75|554.76|552.36|554.15|551.75|0
1656674490000|2022-07-01 11:21:30|554.41|552.01|554.93|552.53|554.93|552.53|554.41|552.01|0
1656674500000|2022-07-01 11:21:40|555.11|552.71|555.03|552.63|555.11|552.71|554.93|552.53|0
1656674510000|2022-07-01 11:21:50|554.67|552.27|554.58|552.18|554.93|552.53|554.58|552.18|0
1656674520000|2022-07-01 11:22:00|554.85|552.45|554.67|552.27|554.85|552.45|554.58|552.18|0
1656674530000|2022-07-01 11:22:10|554.15|551.75|554.23|551.83|554.23|551.83|554.06|551.66|0
1656674540000|2022-07-01 11:22:20|554.5|552.1|554.76|552.36|554.93|552.53|554.5|552.1|0
1656674550000|2022-07-01 11:22:30|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1656674560000|2022-07-01 11:22:40|554.85|552.45|554.58|552.18|554.85|552.45|554.58|552.18|0
1656674570000|2022-07-01 11:22:50|554.67|552.27|554.76|552.36|554.76|552.36|554.67|552.27|0
1656674580000|2022-07-01 11:23:00|554.67|552.27|554.76|552.36|554.76|552.36|554.67|552.27|0
1656674590000|2022-07-01 11:23:10|554.93|552.53|554.93|552.53|554.93|552.53|554.76|552.36|0
1656674600000|2022-07-01 11:23:20|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1656674610000|2022-07-01 11:23:30|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1656674620000|2022-07-01 11:23:40|554.23|551.83|553.97|551.57|554.23|551.83|553.88|551.48|0
1656674630000|2022-07-01 11:23:50|554.06|551.66|554.15|551.75|554.15|551.75|554.06|551.66|0
1656674640000|2022-07-01 11:24:00|554.06|551.66|553.97|551.57|554.06|551.66|553.97|551.57|0
1656674650000|2022-07-01 11:24:10|554.85|552.45|554.76|552.36|554.85|552.45|554.58|552.18|0
1656674660000|2022-07-01 11:24:20|554.58|552.18|554.76|552.36|554.76|552.36|554.58|552.18|0
1656674670000|2022-07-01 11:24:30|555.02|552.62|554.67|552.27|555.11|552.71|554.67|552.27|0
1656674680000|2022-07-01 11:24:40|554.76|552.36|554.05|551.65|554.76|552.36|554.05|551.65|0
1656674690000|2022-07-01 11:24:50|554.23|551.83|554.15|551.75|554.23|551.83|554.15|551.75|0
1656674700000|2022-07-01 11:25:00|554.23|551.83|554.23|551.83|554.23|551.83|554.15|551.75|0
1656674710000|2022-07-01 11:25:10|553.97|551.57|554.32|551.92|554.32|551.92|553.97|551.57|0
1656674720000|2022-07-01 11:25:20|554.23|551.83|554.23|551.83|554.23|551.83|554.05|551.65|0
1656674730000|2022-07-01 11:25:30|554.32|551.92|554.23|551.83|554.58|552.18|554.15|551.75|0
1656674740000|2022-07-01 11:25:40|554.41|552.01|554.32|551.92|554.41|552.01|554.32|551.92|0
1656674750000|2022-07-01 11:25:50|554.41|552.01|554.93|552.53|554.93|552.53|554.41|552.01|0
1656674770000|2022-07-01 11:26:10|555.02|552.62|554.76|552.36|555.02|552.62|554.76|552.36|0
1656674780000|2022-07-01 11:26:20|554.58|552.18|554.32|551.92|554.58|552.18|554.32|551.92|0
1656674790000|2022-07-01 11:26:30|554.5|552.1|554.32|551.92|554.5|552.1|554.15|551.75|0
1656674800000|2022-07-01 11:26:40|554.41|552.01|554.58|552.18|554.58|552.18|554.41|552.01|0
1656674810000|2022-07-01 11:26:50|554.23|551.83|554.15|551.75|554.23|551.83|553.88|551.48|0
1656674820000|2022-07-01 11:27:00|554.05|551.65|554.05|551.65|554.05|551.65|553.88|551.48|0
1656674830000|2022-07-01 11:27:10|554.23|551.83|554.41|552.01|554.41|552.01|554.23|551.83|0
1656674840000|2022-07-01 11:27:20|554.32|551.92|554.5|552.1|554.58|552.18|554.32|551.92|0
1656674850000|2022-07-01 11:27:30|554.41|552.01|554.76|552.36|554.76|552.36|554.41|552.01|0
1656674860000|2022-07-01 11:27:40|554.32|551.92|554.23|551.83|554.41|552.01|554.23|551.83|0
1656674870000|2022-07-01 11:27:50|554.15|551.75|554.32|551.92|554.32|551.92|554.15|551.75|0
1656674880000|2022-07-01 11:28:00|554.41|552.01|553.88|551.48|554.41|552.01|553.88|551.48|0
1656674890000|2022-07-01 11:28:10|554.05|551.65|553.79|551.39|554.05|551.65|553.7|551.3|0
1656674900000|2022-07-01 11:28:20|553.7|551.3|553.53|551.13|553.7|551.3|553.53|551.13|0
1656674910000|2022-07-01 11:28:30|553.35|550.95|553|550.6|553.35|550.95|553|550.6|0
1656674920000|2022-07-01 11:28:40|552.65|550.25|552.48|550.08|552.65|550.25|552.48|550.08|0
1656674930000|2022-07-01 11:28:50|552.39|549.99|552.3|549.9|552.39|549.99|552.3|549.9|0
1656674940000|2022-07-01 11:29:00|552.12|549.72|551.6|549.2|552.12|549.72|551.6|549.2|0
1656674950000|2022-07-01 11:29:10|551.42|549.02|552.12|549.72|552.12|549.72|551.42|549.02|0
1656674960000|2022-07-01 11:29:20|551.95|549.55|552.65|550.25|552.65|550.25|551.95|549.55|0
1656674970000|2022-07-01 11:29:30|552.83|550.43|552.65|550.25|552.92|550.52|552.65|550.25|0
1656674980000|2022-07-01 11:29:40|552.47|550.07|552.83|550.43|552.83|550.43|552.47|550.07|0
1656674990000|2022-07-01 11:29:50|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1656675000000|2022-07-01 11:30:00|553.09|550.69|552.74|550.34|553.09|550.69|552.65|550.25|0
1656675010000|2022-07-01 11:30:10|552.83|550.43|552.74|550.34|552.83|550.43|552.65|550.25|0
1656675020000|2022-07-01 11:30:20|552.47|550.07|552.39|549.99|552.47|550.07|552.3|549.9|0
1656675030000|2022-07-01 11:30:30|552.3|549.9|552.3|549.9|552.47|550.07|552.3|549.9|0
1656675040000|2022-07-01 11:30:40|552.57|550.17|552.65|550.25|552.65|550.25|552.47|550.07|0
1656675050000|2022-07-01 11:30:50|552.47|550.07|552.83|550.43|552.83|550.43|552.47|550.07|0
1656675060000|2022-07-01 11:31:00|553|550.6|553.09|550.69|553.09|550.69|553|550.6|0
1656675070000|2022-07-01 11:31:10|553.18|550.78|553.53|551.13|553.53|551.13|553.18|550.78|0
1656675080000|2022-07-01 11:31:20|553.62|551.22|554.05|551.65|554.14|551.74|553.62|551.22|0
1656675090000|2022-07-01 11:31:30|553.62|551.22|553.27|550.87|553.62|551.22|553.18|550.78|0
1656675100000|2022-07-01 11:31:40|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1656675110000|2022-07-01 11:31:50|553|550.6|553|550.6|553.09|550.69|553|550.6|0
1656675120000|2022-07-01 11:32:00|553.18|550.78|553.18|550.78|553.35|550.95|553.18|550.78|0
1656675130000|2022-07-01 11:32:10|553.09|550.69|552.82|550.42|553.09|550.69|552.82|550.42|0
1656675140000|2022-07-01 11:32:20|553|550.6|553.09|550.69|553.18|550.78|553|550.6|0
1656675150000|2022-07-01 11:32:30|553.18|550.78|553.18|550.78|553.35|550.95|553.18|550.78|0
1656675170000|2022-07-01 11:32:50|553.53|551.13|553.35|550.95|553.53|551.13|553.27|550.87|0
1656675180000|2022-07-01 11:33:00|553.53|551.13|553.53|551.13|553.53|551.13|553.35|550.95|0
1656675190000|2022-07-01 11:33:10|553.35|550.95|553.53|551.13|553.62|551.22|553.35|550.95|0
1656675200000|2022-07-01 11:33:20|553.44|551.04|553.62|551.22|553.62|551.22|553.44|551.04|0
1656675210000|2022-07-01 11:33:30|553.7|551.3|553.7|551.3|553.7|551.3|553.62|551.22|0
1656675220000|2022-07-01 11:33:40|553.53|551.13|554.4|552|554.4|552|553.53|551.13|0
1656675230000|2022-07-01 11:33:50|554.58|552.18|554.05|551.65|554.75|552.35|554.05|551.65|0
1656675240000|2022-07-01 11:34:00|554.23|551.83|554.23|551.83|554.23|551.83|554.14|551.74|0
1656675250000|2022-07-01 11:34:10|554.05|551.65|553.88|551.48|554.05|551.65|553.88|551.48|0
1656675260000|2022-07-01 11:34:20|553.62|551.22|553.62|551.22|553.62|551.22|553.62|551.22|0
1656675270000|2022-07-01 11:34:30|553.53|551.13|553.44|551.04|553.53|551.13|553.44|551.04|0
1656675280000|2022-07-01 11:34:40|553.35|550.95|553.35|550.95|553.35|550.95|553.35|550.95|0
1656675290000|2022-07-01 11:34:50|553.44|551.04|553.62|551.22|553.7|551.3|553.44|551.04|0
1656675300000|2022-07-01 11:35:00|553.7|551.3|553.7|551.3|553.7|551.3|553.44|551.04|0
1656675310000|2022-07-01 11:35:10|553.88|551.48|554.23|551.83|554.23|551.83|553.88|551.48|0
1656675320000|2022-07-01 11:35:20|554.14|551.74|554.23|551.83|554.23|551.83|554.14|551.74|0
1656675330000|2022-07-01 11:35:30|554.14|551.74|554.23|551.83|554.23|551.83|554.14|551.74|0
1656675340000|2022-07-01 11:35:40|554.75|552.35|554.93|552.53|554.93|552.53|554.75|552.35|0
1656675350000|2022-07-01 11:35:50|555.02|552.62|554.93|552.53|555.28|552.88|554.93|552.53|0
1656675360000|2022-07-01 11:36:00|554.4|552|554.14|551.74|554.4|552|553.79|551.39|0
1656675370000|2022-07-01 11:36:10|554.05|551.65|554.23|551.83|554.23|551.83|554.05|551.65|0
1656675380000|2022-07-01 11:36:20|554.4|552|554.23|551.83|554.49|552.09|554.23|551.83|0
1656675390000|2022-07-01 11:36:30|554.14|551.74|554.23|551.83|554.23|551.83|554.14|551.74|0
1656675400000|2022-07-01 11:36:40|554.05|551.65|554.14|551.74|554.14|551.74|553.97|551.57|0
1656675410000|2022-07-01 11:36:50|553.97|551.57|554.05|551.65|554.05|551.65|553.7|551.3|0
1656675420000|2022-07-01 11:37:00|553.62|551.22|553.88|551.48|553.88|551.48|553.52|551.12|0
1656675430000|2022-07-01 11:37:10|554.05|551.65|553.79|551.39|554.05|551.65|553.79|551.39|0
1656675440000|2022-07-01 11:37:20|553.7|551.3|553.79|551.39|553.79|551.39|553.52|551.12|0
1656675450000|2022-07-01 11:37:30|553.7|551.3|553.88|551.48|553.88|551.48|553.7|551.3|0
1656675470000|2022-07-01 11:37:50|553.79|551.39|553.88|551.48|554.05|551.65|553.79|551.39|0
1656675480000|2022-07-01 11:38:00|553.97|551.57|553.88|551.48|553.97|551.57|553.88|551.48|0
1656675490000|2022-07-01 11:38:10|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1656675500000|2022-07-01 11:38:20|553.35|550.95|553.52|551.12|553.52|551.12|553.35|550.95|0
1656675510000|2022-07-01 11:38:30|553|550.6|552.82|550.42|553|550.6|552.82|550.42|0
1656675520000|2022-07-01 11:38:40|553.26|550.86|553.09|550.69|553.26|550.86|553.09|550.69|0
1656675530000|2022-07-01 11:38:50|553.35|550.95|553.17|550.77|553.35|550.95|553.17|550.77|0
1656675540000|2022-07-01 11:39:00|553.7|551.3|553.52|551.12|553.7|551.3|553.44|551.04|0
1656675550000|2022-07-01 11:39:10|553.44|551.04|553.62|551.22|553.62|551.22|553.44|551.04|0
1656675560000|2022-07-01 11:39:20|553.52|551.12|554.05|551.65|554.05|551.65|553.52|551.12|0
1656675580000|2022-07-01 11:39:40|554.4|552|554.93|552.53|554.93|552.53|554.4|552|0
1656675590000|2022-07-01 11:39:50|555.1|552.7|555.81|553.41|555.98|553.58|555.1|552.7|0
1656675600000|2022-07-01 11:40:00|555.72|553.32|555.63|553.23|555.72|553.32|555.63|553.23|0
1656675610000|2022-07-01 11:40:10|555.81|553.41|555.72|553.32|555.81|553.41|555.63|553.23|0
1656675620000|2022-07-01 11:40:20|556.33|553.93|556.78|554.38|556.78|554.38|556.33|553.93|0
1656675630000|2022-07-01 11:40:30|556.69|554.29|557.04|554.64|557.04|554.64|556.51|554.11|0
1656675640000|2022-07-01 11:40:40|556.86|554.46|557.04|554.64|557.04|554.64|556.86|554.46|0
1656675650000|2022-07-01 11:40:50|556.86|554.46|556.86|554.46|556.95|554.55|556.86|554.46|0
1656675660000|2022-07-01 11:41:00|557.21|554.81|557.13|554.73|557.21|554.81|557.13|554.73|0
1656675670000|2022-07-01 11:41:10|557.04|554.64|557.74|555.34|557.74|555.34|557.04|554.64|0
1656675680000|2022-07-01 11:41:20|557.21|554.81|557.21|554.81|557.39|554.99|557.21|554.81|0
1656675690000|2022-07-01 11:41:30|556.86|554.46|555.98|553.58|556.86|554.46|555.98|553.58|0
1656675700000|2022-07-01 11:41:40|555.81|553.41|555.9|553.5|555.98|553.58|555.81|553.41|0
1656675710000|2022-07-01 11:41:50|555.98|553.58|556.51|554.11|556.51|554.11|555.98|553.58|0
1656675720000|2022-07-01 11:42:00|555.81|553.41|555.63|553.23|555.81|553.41|555.63|553.23|0
1656675730000|2022-07-01 11:42:10|555.98|553.58|556.33|553.93|556.33|553.93|555.98|553.58|0
1656675740000|2022-07-01 11:42:20|556.25|553.85|556.78|554.38|557.04|554.64|556.16|553.76|0
1656675750000|2022-07-01 11:42:30|556.51|554.11|556.25|553.85|556.69|554.29|556.25|553.85|0
1656675760000|2022-07-01 11:42:40|556.16|553.76|556.25|553.85|556.33|553.93|556.16|553.76|0
1656675770000|2022-07-01 11:42:50|556.33|553.93|556.51|554.11|556.51|554.11|556.33|553.93|0
1656675780000|2022-07-01 11:43:00|556.86|554.46|557.13|554.73|557.13|554.73|556.86|554.46|0
1656675790000|2022-07-01 11:43:10|557.04|554.64|557.48|555.08|557.57|555.17|557.04|554.64|0
1656675800000|2022-07-01 11:43:20|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1656675810000|2022-07-01 11:43:30|557.21|554.81|557.04|554.64|557.21|554.81|557.04|554.64|0
1656675820000|2022-07-01 11:43:40|556.86|554.46|557.57|555.17|557.57|555.17|556.86|554.46|0
1656675830000|2022-07-01 11:43:50|557.39|554.99|557.74|555.34|557.74|555.34|557.39|554.99|0
1656675840000|2022-07-01 11:44:00|557.92|555.52|558.09|555.69|558.09|555.69|557.92|555.52|0
1656675850000|2022-07-01 11:44:10|557.92|555.52|557.92|555.52|557.92|555.52|557.66|555.26|0
1656675860000|2022-07-01 11:44:20|557.83|555.43|557.74|555.34|557.92|555.52|557.74|555.34|0
1656675870000|2022-07-01 11:44:30|558.09|555.69|557.92|555.52|558.27|555.87|557.92|555.52|0
1656675880000|2022-07-01 11:44:40|557.83|555.43|557.39|554.99|557.83|555.43|557.39|554.99|0
1656675890000|2022-07-01 11:44:50|557.21|554.81|557.57|555.17|557.57|555.17|557.04|554.64|0
1656675900000|2022-07-01 11:45:00|557.66|555.26|558.09|555.69|558.09|555.69|557.66|555.26|0
1656675910000|2022-07-01 11:45:10|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1656675920000|2022-07-01 11:45:20|558.45|556.05|558.09|555.69|558.45|556.05|558.09|555.69|0
1656675930000|2022-07-01 11:45:30|557.92|555.52|558.09|555.69|558.09|555.69|557.92|555.52|0
1656675940000|2022-07-01 11:45:40|557.92|555.52|558.09|555.69|558.09|555.69|557.92|555.52|0
1656675950000|2022-07-01 11:45:50|558.19|555.79|558.27|555.87|558.27|555.87|558.19|555.79|0
1656675960000|2022-07-01 11:46:00|558.09|555.69|558.36|555.96|558.36|555.96|558.09|555.69|0
1656675970000|2022-07-01 11:46:10|558.27|555.87|558.09|555.69|558.27|555.87|558.09|555.69|0
1656675980000|2022-07-01 11:46:20|558.01|555.61|557.74|555.34|558.01|555.61|557.74|555.34|0
1656675990000|2022-07-01 11:46:30|557.92|555.52|557.92|555.52|557.92|555.52|557.74|555.34|0
1656676000000|2022-07-01 11:46:40|557.39|554.99|557.39|554.99|557.39|554.99|557.39|554.99|0
1656676010000|2022-07-01 11:46:50|557.92|555.52|558.27|555.87|558.27|555.87|557.92|555.52|0
1656676020000|2022-07-01 11:47:00|558.62|556.22|559.68|557.28|559.68|557.28|558.62|556.22|0
1656676030000|2022-07-01 11:47:10|559.51|557.11|559.86|557.46|559.86|557.46|559.51|557.11|0
1656676040000|2022-07-01 11:47:20|559.68|557.28|559.5|557.1|559.68|557.28|559.33|556.93|0
1656676050000|2022-07-01 11:47:30|559.33|556.93|559.42|557.02|559.5|557.1|559.33|556.93|0
1656676060000|2022-07-01 11:47:40|559.33|556.93|558.8|556.4|559.33|556.93|558.8|556.4|0
1656676070000|2022-07-01 11:47:50|558.62|556.22|558.36|555.96|558.62|556.22|558.27|555.87|0
1656676080000|2022-07-01 11:48:00|558.27|555.87|558.36|555.96|558.54|556.14|558.27|555.87|0
1656676090000|2022-07-01 11:48:10|558.27|555.87|558.45|556.05|558.62|556.22|558.27|555.87|0
1656676100000|2022-07-01 11:48:20|558.62|556.22|558.8|556.4|558.98|556.58|558.62|556.22|0
1656676110000|2022-07-01 11:48:30|558.98|556.58|558.98|556.58|559.15|556.75|558.98|556.58|0
1656676120000|2022-07-01 11:48:40|559.15|556.75|559.33|556.93|559.33|556.93|559.15|556.75|0
1656676130000|2022-07-01 11:48:50|559.15|556.75|559.42|557.02|559.42|557.02|559.15|556.75|0
1656676140000|2022-07-01 11:49:00|559.5|557.1|559.6|557.2|559.6|557.2|559.5|557.1|0
1656676150000|2022-07-01 11:49:10|560.56|558.16|560.39|557.99|560.56|558.16|560.39|557.99|0
1656676160000|2022-07-01 11:49:20|560.56|558.16|560.74|558.34|560.74|558.34|560.48|558.08|0
1656676170000|2022-07-01 11:49:30|560.66|558.26|560.56|558.16|560.74|558.34|560.56|558.16|0
1656676180000|2022-07-01 11:49:40|560.39|557.99|560.03|557.63|560.39|557.99|560.03|557.63|0
1656676190000|2022-07-01 11:49:50|560.21|557.81|560.92|558.52|560.92|558.52|560.21|557.81|0
1656676200000|2022-07-01 11:50:00|561.01|558.61|560.74|558.34|561.27|558.87|560.74|558.34|0
1656676210000|2022-07-01 11:50:10|560.21|557.81|559.86|557.46|560.21|557.81|559.68|557.28|0
1656676220000|2022-07-01 11:50:20|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1656676230000|2022-07-01 11:50:30|560.04|557.64|560.21|557.81|560.21|557.81|560.04|557.64|0
1656676240000|2022-07-01 11:50:40|560.13|557.73|560.59|558.19|560.59|558.19|560.13|557.73|0
1656676250000|2022-07-01 11:50:50|560.94|558.54|560.94|558.54|561.12|558.72|560.94|558.54|0
1656676260000|2022-07-01 11:51:00|561.21|558.81|561.3|558.9|561.39|558.99|561.21|558.81|0
1656676270000|2022-07-01 11:51:10|561.47|559.07|561.12|558.72|561.47|559.07|561.12|558.72|0
1656676280000|2022-07-01 11:51:20|562|559.6|562|559.6|562|559.6|561.65|559.25|0
1656676290000|2022-07-01 11:51:30|561.83|559.43|561.47|559.07|561.83|559.43|561.47|559.07|0
1656676300000|2022-07-01 11:51:40|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1656676310000|2022-07-01 11:51:50|561.47|559.07|561.3|558.9|561.47|559.07|561.3|558.9|0
1656676320000|2022-07-01 11:52:00|561.21|558.81|561.3|558.9|561.47|559.07|561.12|558.72|0
1656676330000|2022-07-01 11:52:10|561.03|558.63|561.03|558.63|561.12|558.72|561.03|558.63|0
1656676340000|2022-07-01 11:52:20|561.12|558.72|561.47|559.07|561.47|559.07|561.12|558.72|0
1656676350000|2022-07-01 11:52:30|561.74|559.34|561.47|559.07|561.74|559.34|561.47|559.07|0
1656676360000|2022-07-01 11:52:40|561.65|559.25|561.65|559.25|561.74|559.34|561.65|559.25|0
1656676370000|2022-07-01 11:52:50|561.47|559.07|561.65|559.25|561.65|559.25|561.39|558.99|0
1656676380000|2022-07-01 11:53:00|561.56|559.16|561.56|559.16|561.65|559.25|561.56|559.16|0
1656676390000|2022-07-01 11:53:10|561.47|559.07|561.65|559.25|561.83|559.43|561.47|559.07|0
1656676400000|2022-07-01 11:53:20|561.83|559.43|561.74|559.34|561.83|559.43|561.74|559.34|0
1656676410000|2022-07-01 11:53:30|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1656676420000|2022-07-01 11:53:40|561.21|558.81|560.59|558.19|561.21|558.81|560.59|558.19|0
1656676430000|2022-07-01 11:53:50|560.68|558.28|560.59|558.19|560.77|558.37|560.59|558.19|0
1656676440000|2022-07-01 11:54:00|560.94|558.54|560.77|558.37|560.94|558.54|560.77|558.37|0
1656676450000|2022-07-01 11:54:10|560.59|558.19|560.77|558.37|560.77|558.37|560.59|558.19|0
1656676470000|2022-07-01 11:54:30|560.86|558.46|560.59|558.19|560.86|558.46|560.59|558.19|0
1656676480000|2022-07-01 11:54:40|560.68|558.28|560.68|558.28|560.68|558.28|560.59|558.19|0
1656676490000|2022-07-01 11:54:50|560.94|558.54|561.29|558.89|561.29|558.89|560.94|558.54|0
1656676500000|2022-07-01 11:55:00|561.65|559.25|561.47|559.07|561.65|559.25|561.47|559.07|0
1656676510000|2022-07-01 11:55:10|560.94|558.54|561.12|558.72|561.12|558.72|560.86|558.46|0
1656676520000|2022-07-01 11:55:20|561.29|558.89|561.29|558.89|561.29|558.89|561.21|558.81|0
1656676530000|2022-07-01 11:55:30|561.12|558.72|561.29|558.89|561.47|559.07|561.12|558.72|0
1656676540000|2022-07-01 11:55:40|561.47|559.07|561.82|559.42|561.82|559.42|561.47|559.07|0
1656676550000|2022-07-01 11:55:50|562|559.6|562|559.6|562|559.6|562|559.6|0
1656676560000|2022-07-01 11:56:00|561.92|559.52|562|559.6|562|559.6|561.82|559.42|0
1656676570000|2022-07-01 11:56:10|561.92|559.52|561.12|558.72|561.92|559.52|561.12|558.72|0
1656676580000|2022-07-01 11:56:20|561.21|558.81|561.92|559.52|562|559.6|561.12|558.72|0
1656676590000|2022-07-01 11:56:30|561.74|559.34|561.74|559.34|561.82|559.42|561.74|559.34|0
1656676600000|2022-07-01 11:56:40|561.56|559.16|562.35|559.95|562.35|559.95|561.56|559.16|0
1656676610000|2022-07-01 11:56:50|562.45|560.05|562.35|559.95|562.45|560.05|562.27|559.87|0
1656676620000|2022-07-01 11:57:00|562.18|559.78|562.18|559.78|562.53|560.13|562.18|559.78|0
1656676630000|2022-07-01 11:57:10|562.35|559.95|563.06|560.66|563.06|560.66|562.35|559.95|0
1656676640000|2022-07-01 11:57:20|563.41|561.01|563.06|560.66|563.41|561.01|563.06|560.66|0
1656676650000|2022-07-01 11:57:30|562.88|560.48|563.41|561.01|563.68|561.28|562.88|560.48|0
1656676660000|2022-07-01 11:57:40|563.24|560.84|563.33|560.93|563.33|560.93|563.24|560.84|0
1656676670000|2022-07-01 11:57:50|563.24|560.84|563.24|560.84|563.33|560.93|563.24|560.84|0
1656676680000|2022-07-01 11:58:00|563.41|561.01|563.77|561.37|563.77|561.37|563.41|561.01|0
1656676690000|2022-07-01 11:58:10|564.12|561.72|564.12|561.72|564.12|561.72|564.12|561.72|0
1656676700000|2022-07-01 11:58:20|563.95|561.55|563.24|560.84|563.95|561.55|563.24|560.84|0
1656676710000|2022-07-01 11:58:30|563.33|560.93|562.98|560.58|563.33|560.93|562.88|560.48|0
1656676720000|2022-07-01 11:58:40|563.15|560.75|562.71|560.31|563.15|560.75|562.71|560.31|0
1656676730000|2022-07-01 11:58:50|562.53|560.13|562.53|560.13|562.71|560.31|562.53|560.13|0
1656676740000|2022-07-01 11:59:00|561.82|559.42|561.65|559.25|561.82|559.42|561.65|559.25|0
1656676750000|2022-07-01 11:59:10|561.47|559.07|561.21|558.81|561.47|559.07|561.21|558.81|0
1656676760000|2022-07-01 11:59:20|560.76|558.36|560.59|558.19|560.76|558.36|560.59|558.19|0
1656676770000|2022-07-01 11:59:30|560.41|558.01|560.41|558.01|560.41|558.01|560.23|557.83|0
1656676780000|2022-07-01 11:59:40|560.23|557.83|560.15|557.75|560.23|557.83|560.06|557.66|0
1656676790000|2022-07-01 11:59:50|560.23|557.83|560.41|558.01|560.41|558.01|560.23|557.83|0
1656676800000|2022-07-01 12:00:00|560.76|558.36|560.94|558.54|561.12|558.72|560.76|558.36|0
1656676810000|2022-07-01 12:00:10|561.65|559.25|562|559.6|562|559.6|561.65|559.25|0
1656676820000|2022-07-01 12:00:20|562.35|559.95|562.53|560.13|562.71|560.31|562.35|559.95|0
1656676830000|2022-07-01 12:00:30|562.71|560.31|562.71|560.31|562.88|560.48|562.53|560.13|0
1656676840000|2022-07-01 12:00:40|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1656676850000|2022-07-01 12:00:50|562.53|560.13|562.18|559.78|562.71|560.31|562.18|559.78|0
1656676860000|2022-07-01 12:01:00|561.65|559.25|561.12|558.72|561.65|559.25|561.12|558.72|0
1656676870000|2022-07-01 12:01:10|561.29|558.89|560.41|558.01|561.29|558.89|560.41|558.01|0
1656676880000|2022-07-01 12:01:20|560.23|557.83|560.06|557.66|560.23|557.83|560.06|557.66|0
1656676900000|2022-07-01 12:01:40|560.23|557.83|559.53|557.13|560.23|557.83|559.53|557.13|0
1656676910000|2022-07-01 12:01:50|559.71|557.31|559.53|557.13|559.71|557.31|559.35|556.95|0
1656676920000|2022-07-01 12:02:00|559.35|556.95|559.71|557.31|559.71|557.31|559.35|556.95|0
1656676930000|2022-07-01 12:02:10|560.81|558.41|560.06|557.66|560.81|558.41|560.06|557.66|0
1656676940000|2022-07-01 12:02:20|560.41|558.01|561.4|559|561.4|559|560.41|558.01|0
1656676950000|2022-07-01 12:02:30|561.14|558.74|559.07|556.67|561.22|558.82|559.07|556.67|0
1656676960000|2022-07-01 12:02:40|558.9|556.5|559.07|556.67|559.07|556.67|558.9|556.5|0
1656676970000|2022-07-01 12:02:50|559.25|556.85|558.9|556.5|559.25|556.85|558.9|556.5|0
1656676980000|2022-07-01 12:03:00|558.54|556.14|558.54|556.14|558.54|556.14|558.54|556.14|0
1656676990000|2022-07-01 12:03:10|558.72|556.32|558.19|555.79|558.72|556.32|558.19|555.79|0
1656677000000|2022-07-01 12:03:20|558.01|555.61|557.93|555.53|558.01|555.61|557.93|555.53|0
1656677010000|2022-07-01 12:03:30|557.84|555.44|558.01|555.61|558.01|555.61|557.84|555.44|0
1656677020000|2022-07-01 12:03:40|558.1|555.7|558.19|555.79|558.19|555.79|558.1|555.7|0
1656677030000|2022-07-01 12:03:50|558.01|555.61|557.66|555.26|558.01|555.61|557.66|555.26|0
1656677040000|2022-07-01 12:04:00|557.48|555.08|557.75|555.35|557.75|555.35|557.48|555.08|0
1656677050000|2022-07-01 12:04:10|557.66|555.26|557.66|555.26|557.66|555.26|557.58|555.18|0
1656677060000|2022-07-01 12:04:20|557.58|555.18|557.48|555.08|557.66|555.26|557.48|555.08|0
1656677070000|2022-07-01 12:04:30|557.13|554.73|556.95|554.55|557.13|554.73|556.95|554.55|0
1656677080000|2022-07-01 12:04:40|557.13|554.73|556.43|554.03|557.13|554.73|556.43|554.03|0
1656677090000|2022-07-01 12:04:50|556.6|554.2|556.6|554.2|556.78|554.38|556.6|554.2|0
1656677100000|2022-07-01 12:05:00|556.69|554.29|556.95|554.55|556.95|554.55|556.6|554.2|0
1656677110000|2022-07-01 12:05:10|556.78|554.38|556.6|554.2|556.78|554.38|556.6|554.2|0
1656677120000|2022-07-01 12:05:20|556.25|553.85|556.25|553.85|556.78|554.38|556.25|553.85|0
1656677130000|2022-07-01 12:05:30|556.43|554.03|556.6|554.2|556.6|554.2|556.25|553.85|0
1656677140000|2022-07-01 12:05:40|556.78|554.38|556.6|554.2|556.78|554.38|556.6|554.2|0
1656677150000|2022-07-01 12:05:50|556.78|554.38|556.69|554.29|556.78|554.38|556.69|554.29|0
1656677160000|2022-07-01 12:06:00|556.78|554.38|556.95|554.55|556.95|554.55|556.6|554.2|0
1656677170000|2022-07-01 12:06:10|557.13|554.73|557.13|554.73|557.13|554.73|556.95|554.55|0
1656677180000|2022-07-01 12:06:20|557.05|554.65|556.95|554.55|557.13|554.73|556.95|554.55|0
1656677190000|2022-07-01 12:06:30|556.43|554.03|556.6|554.2|556.6|554.2|556.43|554.03|0
1656677200000|2022-07-01 12:06:40|556.69|554.29|556.78|554.38|556.78|554.38|556.6|554.2|0
1656677210000|2022-07-01 12:06:50|556.43|554.03|556.52|554.12|556.52|554.12|556.43|554.03|0
1656677220000|2022-07-01 12:07:00|556.95|554.55|557.13|554.73|557.13|554.73|556.78|554.38|0
1656677230000|2022-07-01 12:07:10|556.87|554.47|556.6|554.2|556.87|554.47|556.6|554.2|0
1656677240000|2022-07-01 12:07:20|556.52|554.12|556.6|554.2|556.6|554.2|556.43|554.03|0
1656677250000|2022-07-01 12:07:30|556.78|554.38|556.95|554.55|556.95|554.55|556.78|554.38|0
1656677260000|2022-07-01 12:07:40|557.48|555.08|557.05|554.65|557.48|555.08|556.95|554.55|0
1656677270000|2022-07-01 12:07:50|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1656677280000|2022-07-01 12:08:00|557.13|554.73|556.6|554.2|557.13|554.73|556.6|554.2|0
1656677290000|2022-07-01 12:08:10|556.43|554.03|556.6|554.2|556.6|554.2|556.43|554.03|0
1656677300000|2022-07-01 12:08:20|556.69|554.29|556.69|554.29|556.78|554.38|556.6|554.2|0
1656677310000|2022-07-01 12:08:30|556.78|554.38|556.25|553.85|556.78|554.38|556.25|553.85|0
1656677320000|2022-07-01 12:08:40|556.43|554.03|556.25|553.85|556.43|554.03|556.25|553.85|0
1656677330000|2022-07-01 12:08:50|556.43|554.03|556.25|553.85|556.43|554.03|556.25|553.85|0
1656677340000|2022-07-01 12:09:00|556.43|554.03|556.07|553.67|556.43|554.03|556.07|553.67|0
1656677350000|2022-07-01 12:09:10|556.25|553.85|556.07|553.67|556.25|553.85|556.07|553.67|0
1656677360000|2022-07-01 12:09:20|556.43|554.03|556.34|553.94|556.43|554.03|556.07|553.67|0
1656677370000|2022-07-01 12:09:30|556.07|553.67|556.42|554.02|556.42|554.02|556.07|553.67|0
1656677380000|2022-07-01 12:09:40|556.6|554.2|555.99|553.59|556.6|554.2|555.81|553.41|0
1656677390000|2022-07-01 12:09:50|555.9|553.5|556.25|553.85|556.25|553.85|555.9|553.5|0
1656677400000|2022-07-01 12:10:00|555.9|553.5|555.9|553.5|556.07|553.67|555.9|553.5|0
1656677410000|2022-07-01 12:10:10|556.07|553.67|555.99|553.59|556.07|553.67|555.9|553.5|0
1656677420000|2022-07-01 12:10:20|556.07|553.67|556.95|554.55|556.95|554.55|555.81|553.41|0
1656677430000|2022-07-01 12:10:30|556.78|554.38|556.78|554.38|556.78|554.38|556.6|554.2|0
1656677440000|2022-07-01 12:10:40|556.69|554.29|556.78|554.38|556.78|554.38|556.69|554.29|0
1656677450000|2022-07-01 12:10:50|556.95|554.55|556.6|554.2|556.95|554.55|556.6|554.2|0
1656677460000|2022-07-01 12:11:00|556.69|554.29|556.42|554.02|556.69|554.29|556.42|554.02|0
1656677470000|2022-07-01 12:11:10|556.25|553.85|556.25|553.85|556.25|553.85|556.25|553.85|0
1656677480000|2022-07-01 12:11:20|556.07|553.67|555.64|553.24|556.07|553.67|555.64|553.24|0
1656677490000|2022-07-01 12:11:30|555.37|552.97|555.54|553.14|555.54|553.14|555.37|552.97|0
1656677500000|2022-07-01 12:11:40|555.72|553.32|555.46|553.06|555.72|553.32|555.37|552.97|0
1656677510000|2022-07-01 12:11:50|555.37|552.97|555.54|553.14|555.54|553.14|555.37|552.97|0
1656677520000|2022-07-01 12:12:00|555.72|553.32|555.54|553.14|555.72|553.32|555.54|553.14|0
1656677530000|2022-07-01 12:12:10|555.9|553.5|555.9|553.5|555.9|553.5|555.9|553.5|0
1656677540000|2022-07-01 12:12:20|556.07|553.67|556.25|553.85|556.25|553.85|556.07|553.67|0
1656677550000|2022-07-01 12:12:30|556.42|554.02|556.42|554.02|556.6|554.2|556.42|554.02|0
1656677560000|2022-07-01 12:12:40|556.25|553.85|555.54|553.14|556.25|553.85|555.54|553.14|0
1656677570000|2022-07-01 12:12:50|555.72|553.32|555.54|553.14|555.72|553.32|555.54|553.14|0
1656677580000|2022-07-01 12:13:00|555.9|553.5|555.81|553.41|555.9|553.5|555.72|553.32|0
1656677590000|2022-07-01 12:13:10|555.9|553.5|555.9|553.5|555.9|553.5|555.81|553.41|0
1656677600000|2022-07-01 12:13:20|555.72|553.32|555.64|553.24|555.72|553.32|555.54|553.14|0
1656677610000|2022-07-01 12:13:30|555.72|553.32|555.72|553.32|555.81|553.41|555.72|553.32|0
1656677620000|2022-07-01 12:13:40|555.54|553.14|555.64|553.24|555.64|553.24|555.54|553.14|0
1656677630000|2022-07-01 12:13:50|555.9|553.5|555.81|553.41|555.9|553.5|555.54|553.14|0
1656677640000|2022-07-01 12:14:00|555.72|553.32|555.99|553.59|555.99|553.59|555.72|553.32|0
1656677650000|2022-07-01 12:14:10|556.07|553.67|555.72|553.32|556.07|553.67|555.72|553.32|0
1656677670000|2022-07-01 12:14:30|555.81|553.41|555.54|553.14|555.81|553.41|555.54|553.14|0
1656677680000|2022-07-01 12:14:40|555.63|553.23|555.54|553.14|555.63|553.23|555.54|553.14|0
1656677690000|2022-07-01 12:14:50|555.72|553.32|555.63|553.23|555.72|553.32|555.54|553.14|0
1656677700000|2022-07-01 12:15:00|555.99|553.59|555.9|553.5|555.99|553.59|555.9|553.5|0
1656677710000|2022-07-01 12:15:10|556.07|553.67|556.25|553.85|556.25|553.85|556.07|553.67|0
1656677720000|2022-07-01 12:15:20|556.16|553.76|556.51|554.11|556.51|554.11|556.16|553.76|0
1656677730000|2022-07-01 12:15:30|556.34|553.94|555.99|553.59|556.34|553.94|555.89|553.49|0
1656677740000|2022-07-01 12:15:40|556.07|553.67|555.99|553.59|556.07|553.67|555.99|553.59|0
1656677750000|2022-07-01 12:15:50|555.89|553.49|556.42|554.02|556.42|554.02|555.89|553.49|0
1656677760000|2022-07-01 12:16:00|556.25|553.85|556.42|554.02|556.42|554.02|556.25|553.85|0
1656677770000|2022-07-01 12:16:10|556.51|554.11|556.25|553.85|556.51|554.11|556.25|553.85|0
1656677780000|2022-07-01 12:16:20|556.42|554.02|556.6|554.2|556.6|554.2|556.42|554.02|0
1656677790000|2022-07-01 12:16:30|556.78|554.38|556.69|554.29|556.78|554.38|556.69|554.29|0
1656677800000|2022-07-01 12:16:40|556.42|554.02|556.42|554.02|556.6|554.2|556.42|554.02|0
1656677810000|2022-07-01 12:16:50|556.25|553.85|556.25|553.85|556.6|554.2|556.25|553.85|0
1656677830000|2022-07-01 12:17:10|555.81|553.41|555.28|552.88|555.81|553.41|555.28|552.88|0
1656677840000|2022-07-01 12:17:20|555.19|552.79|555.54|553.14|555.54|553.14|555.19|552.79|0
1656677850000|2022-07-01 12:17:30|555.37|552.97|555.46|553.06|555.54|553.14|555.37|552.97|0
1656677860000|2022-07-01 12:17:40|555.54|553.14|555.72|553.32|555.72|553.32|555.54|553.14|0
1656677870000|2022-07-01 12:17:50|555.63|553.23|555.54|553.14|555.72|553.32|555.54|553.14|0
1656677880000|2022-07-01 12:18:00|555.72|553.32|555.81|553.41|555.89|553.49|555.72|553.32|0
1656677890000|2022-07-01 12:18:10|555.72|553.32|555.89|553.49|556.07|553.67|555.72|553.32|0
1656677900000|2022-07-01 12:18:20|556.07|553.67|555.72|553.32|556.16|553.76|555.72|553.32|0
1656677910000|2022-07-01 12:18:30|555.89|553.49|555.99|553.59|556.07|553.67|555.89|553.49|0
1656677920000|2022-07-01 12:18:40|555.89|553.49|555.99|553.59|555.99|553.59|555.89|553.49|0
1656677930000|2022-07-01 12:18:50|555.89|553.49|555.72|553.32|555.89|553.49|555.54|553.14|0
1656677940000|2022-07-01 12:19:00|555.89|553.49|555.81|553.41|555.89|553.49|555.81|553.41|0
1656677950000|2022-07-01 12:19:10|555.89|553.49|555.72|553.32|555.89|553.49|555.63|553.23|0
1656677960000|2022-07-01 12:19:20|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1656677970000|2022-07-01 12:19:30|556.07|553.67|556.07|553.67|556.07|553.67|556.07|553.67|0
1656677980000|2022-07-01 12:19:40|555.54|553.14|555.63|553.23|555.63|553.23|555.54|553.14|0
1656677990000|2022-07-01 12:19:50|556.07|553.67|555.89|553.49|556.07|553.67|555.89|553.49|0
1656678000000|2022-07-01 12:20:00|556.07|553.67|556.77|554.37|556.77|554.37|556.07|553.67|0
1656678010000|2022-07-01 12:20:10|556.6|554.2|556.51|554.11|556.77|554.37|556.25|553.85|0
1656678020000|2022-07-01 12:20:20|556.25|553.85|556.6|554.2|556.6|554.2|556.25|553.85|0
1656678030000|2022-07-01 12:20:30|556.42|554.02|556.42|554.02|556.77|554.37|556.42|554.02|0
1656678040000|2022-07-01 12:20:40|556.51|554.11|556.42|554.02|556.51|554.11|556.42|554.02|0
1656678050000|2022-07-01 12:20:50|556.25|553.85|554.84|552.44|556.25|553.85|554.84|552.44|0
1656678070000|2022-07-01 12:21:10|554.49|552.09|554.58|552.18|554.66|552.26|554.49|552.09|0
1656678080000|2022-07-01 12:21:20|554.66|552.26|554.58|552.18|554.66|552.26|554.49|552.09|0
1656678090000|2022-07-01 12:21:30|554.49|552.09|554.49|552.09|554.49|552.09|554.31|551.91|0
1656678100000|2022-07-01 12:21:40|554.13|551.73|554.31|551.91|554.31|551.91|554.13|551.73|0
1656678110000|2022-07-01 12:21:50|554.4|552|554.75|552.35|554.84|552.44|554.31|551.91|0
1656678120000|2022-07-01 12:22:00|555.01|552.61|555.54|553.14|555.54|553.14|555.01|552.61|0
1656678130000|2022-07-01 12:22:10|556.24|553.84|556.6|554.2|556.6|554.2|556.24|553.84|0
1656678140000|2022-07-01 12:22:20|556.42|554.02|556.51|554.11|556.51|554.11|556.24|553.84|0
1656678150000|2022-07-01 12:22:30|555.89|553.49|556.77|554.37|556.77|554.37|555.89|553.49|0
1656678160000|2022-07-01 12:22:40|556.6|554.2|556.69|554.29|556.69|554.29|556.42|554.02|0
1656678170000|2022-07-01 12:22:50|556.42|554.02|556.69|554.29|556.69|554.29|556.42|554.02|0
1656678180000|2022-07-01 12:23:00|556.6|554.2|555.72|553.32|556.6|554.2|555.72|553.32|0
1656678190000|2022-07-01 12:23:10|556.6|554.2|556.42|554.02|556.6|554.2|556.42|554.02|0
1656678200000|2022-07-01 12:23:20|556.34|553.94|556.51|554.11|556.51|554.11|556.34|553.94|0
1656678210000|2022-07-01 12:23:30|556.42|554.02|556.51|554.11|556.51|554.11|556.42|554.02|0
1656678220000|2022-07-01 12:23:40|556.95|554.55|556.95|554.55|556.95|554.55|556.95|554.55|0
1656678230000|2022-07-01 12:23:50|556.6|554.2|556.51|554.11|556.6|554.2|556.51|554.11|0
1656678240000|2022-07-01 12:24:00|556.24|553.84|556.42|554.02|556.42|554.02|556.24|553.84|0
1656678250000|2022-07-01 12:24:10|556.6|554.2|556.51|554.11|556.6|554.2|556.42|554.02|0
1656678260000|2022-07-01 12:24:20|556.42|554.02|556.6|554.2|556.6|554.2|556.24|553.84|0
1656678270000|2022-07-01 12:24:30|556.51|554.11|556.85|554.45|556.85|554.45|556.17|553.77|0
1656678280000|2022-07-01 12:24:40|555.74|553.34|555.92|553.52|555.92|553.52|555.74|553.34|0
1656678290000|2022-07-01 12:24:50|556.01|553.61|556.01|553.61|556.01|553.61|556.01|553.61|0
1656678300000|2022-07-01 12:25:00|555.92|553.52|556.27|553.87|556.27|553.87|555.92|553.52|0
1656678310000|2022-07-01 12:25:10|556.45|554.05|556.63|554.23|556.63|554.23|556.27|553.87|0
1656678320000|2022-07-01 12:25:20|556.45|554.05|555.74|553.34|556.8|554.4|555.74|553.34|0
1656678330000|2022-07-01 12:25:30|555.92|553.52|556.98|554.58|556.98|554.58|555.92|553.52|0
1656678340000|2022-07-01 12:25:40|557.07|554.67|557.16|554.76|557.16|554.76|556.98|554.58|0
1656678350000|2022-07-01 12:25:50|556.98|554.58|556.98|554.58|556.98|554.58|556.98|554.58|0
1656678360000|2022-07-01 12:26:00|557.16|554.76|556.98|554.58|557.16|554.76|556.98|554.58|0
1656678370000|2022-07-01 12:26:10|557.16|554.76|557.07|554.67|557.16|554.76|557.07|554.67|0
1656678380000|2022-07-01 12:26:20|557.33|554.93|556.27|553.87|557.33|554.93|556.27|553.87|0
1656678390000|2022-07-01 12:26:30|556.45|554.05|556.27|553.87|556.45|554.05|556.1|553.7|0
1656678400000|2022-07-01 12:26:40|556.1|553.7|555.22|552.82|556.1|553.7|555.22|552.82|0
1656678410000|2022-07-01 12:26:50|555.39|552.99|555.22|552.82|555.39|552.99|555.04|552.64|0
1656678420000|2022-07-01 12:27:00|555.39|552.99|555.22|552.82|555.39|552.99|555.13|552.73|0
1656678430000|2022-07-01 12:27:10|555.74|553.34|555.92|553.52|555.92|553.52|555.74|553.34|0
1656678440000|2022-07-01 12:27:20|555.84|553.44|555.84|553.44|555.92|553.52|555.84|553.44|0
1656678450000|2022-07-01 12:27:30|555.74|553.34|555.21|552.81|555.74|553.34|555.21|552.81|0
1656678460000|2022-07-01 12:27:40|555.31|552.91|555.39|552.99|555.39|552.99|555.21|552.81|0
1656678470000|2022-07-01 12:27:50|555.57|553.17|555.21|552.81|555.74|553.34|555.21|552.81|0
1656678480000|2022-07-01 12:28:00|554.69|552.29|555.04|552.64|555.13|552.73|554.69|552.29|0
1656678490000|2022-07-01 12:28:10|555.21|552.81|555.21|552.81|555.39|552.99|555.21|552.81|0
1656678500000|2022-07-01 12:28:20|555.04|552.64|555.04|552.64|555.04|552.64|554.86|552.46|0
1656678510000|2022-07-01 12:28:30|554.86|552.46|554.86|552.46|554.95|552.55|554.86|552.46|0
1656678520000|2022-07-01 12:28:40|554.78|552.38|554.69|552.29|554.86|552.46|554.69|552.29|0
1656678530000|2022-07-01 12:28:50|554.16|551.76|553.98|551.58|554.33|551.93|553.98|551.58|0
1656678540000|2022-07-01 12:29:00|554.16|551.76|554.16|551.76|554.16|551.76|553.98|551.58|0
1656678550000|2022-07-01 12:29:10|554.07|551.67|553.81|551.41|554.07|551.67|553.81|551.41|0
1656678560000|2022-07-01 12:29:20|554.16|551.76|554.69|552.29|554.69|552.29|554.16|551.76|0
1656678570000|2022-07-01 12:29:30|554.86|552.46|555.21|552.81|555.21|552.81|554.86|552.46|0
1656678580000|2022-07-01 12:29:40|555.39|552.99|555.57|553.17|555.57|553.17|555.39|552.99|0
1656678590000|2022-07-01 12:29:50|555.74|553.34|556.27|553.87|556.27|553.87|555.74|553.34|0
1656678600000|2022-07-01 12:30:00|556.62|554.22|556.72|554.32|556.72|554.32|556.36|553.96|0
1656678610000|2022-07-01 12:30:10|556.62|554.22|556.98|554.58|556.98|554.58|556.62|554.22|0
1656678620000|2022-07-01 12:30:20|556.89|554.49|556.8|554.4|556.98|554.58|556.8|554.4|0
1656678630000|2022-07-01 12:30:30|556.72|554.32|556.27|553.87|556.8|554.4|556.27|553.87|0
1656678640000|2022-07-01 12:30:40|556.62|554.22|556.62|554.22|556.62|554.22|556.54|554.14|0
1656678650000|2022-07-01 12:30:50|556.45|554.05|556.36|553.96|556.62|554.22|556.27|553.87|0
1656678660000|2022-07-01 12:31:00|556.45|554.05|555.92|553.52|556.45|554.05|555.57|553.17|0
1656678670000|2022-07-01 12:31:10|556.1|553.7|555.66|553.26|556.1|553.7|555.66|553.26|0
1656678680000|2022-07-01 12:31:20|555.74|553.34|555.74|553.34|555.92|553.52|555.74|553.34|0
1656678690000|2022-07-01 12:31:30|555.83|553.43|555.92|553.52|555.92|553.52|555.83|553.43|0
1656678700000|2022-07-01 12:31:40|555.66|553.26|555.48|553.08|555.66|553.26|555.48|553.08|0
1656678710000|2022-07-01 12:31:50|555.57|553.17|555.39|552.99|555.57|553.17|555.39|552.99|0
1656678720000|2022-07-01 12:32:00|555.21|552.81|554.6|552.2|555.21|552.81|554.6|552.2|0
1656678730000|2022-07-01 12:32:10|554.51|552.11|554.42|552.02|554.51|552.11|554.33|551.93|0
1656678740000|2022-07-01 12:32:20|554.51|552.11|554.16|551.76|554.51|552.11|554.16|551.76|0
1656678750000|2022-07-01 12:32:30|553.98|551.58|554.16|551.76|554.16|551.76|553.98|551.58|0
1656678760000|2022-07-01 12:32:40|553.98|551.58|552.93|550.53|553.98|551.58|552.93|550.53|0
1656678770000|2022-07-01 12:32:50|552.05|549.65|551.7|549.3|552.05|549.65|551.7|549.3|0
1656678780000|2022-07-01 12:33:00|550.82|548.42|551.35|548.95|551.35|548.95|550.82|548.42|0
1656678790000|2022-07-01 12:33:10|551.52|549.12|550.47|548.07|551.52|549.12|550.47|548.07|0
1656678800000|2022-07-01 12:33:20|550.64|548.24|550.56|548.16|550.91|548.51|550.56|548.16|0
1656678810000|2022-07-01 12:33:30|550.82|548.42|550.64|548.24|550.82|548.42|550.47|548.07|0
1656678820000|2022-07-01 12:33:40|550.82|548.42|550.56|548.16|551.17|548.77|550.56|548.16|0
1656678830000|2022-07-01 12:33:50|550.64|548.24|550.99|548.59|550.99|548.59|550.47|548.07|0
1656678840000|2022-07-01 12:34:00|550.64|548.24|550.64|548.24|550.64|548.24|550.64|548.24|0
1656678850000|2022-07-01 12:34:10|550.56|548.16|549.77|547.37|550.56|548.16|549.77|547.37|0
1656678860000|2022-07-01 12:34:20|549.51|547.11|549.42|547.02|549.59|547.19|549.42|547.02|0
1656678870000|2022-07-01 12:34:30|549.07|546.67|549.24|546.84|549.42|547.02|549.07|546.67|0
1656678880000|2022-07-01 12:34:40|549.59|547.19|549.42|547.02|549.59|547.19|549.24|546.84|0
1656678890000|2022-07-01 12:34:50|549.59|547.19|549.42|547.02|549.59|547.19|549.42|547.02|0
1656678900000|2022-07-01 12:35:00|549.24|546.84|549.94|547.54|549.94|547.54|549.24|546.84|0
1656678910000|2022-07-01 12:35:10|549.77|547.37|549.77|547.37|549.77|547.37|549.77|547.37|0
1656678920000|2022-07-01 12:35:20|549.59|547.19|549.94|547.54|549.94|547.54|549.59|547.19|0
1656678930000|2022-07-01 12:35:30|549.59|547.19|549.94|547.54|549.94|547.54|549.59|547.19|0
1656678940000|2022-07-01 12:35:40|550.03|547.63|549.77|547.37|550.03|547.63|549.77|547.37|0
1656678950000|2022-07-01 12:35:50|549.86|547.46|550.29|547.89|550.29|547.89|549.86|547.46|0
1656678960000|2022-07-01 12:36:00|550.12|547.72|550.12|547.72|550.29|547.89|550.12|547.72|0
1656678970000|2022-07-01 12:36:10|550.29|547.89|550.47|548.07|550.47|548.07|550.29|547.89|0
1656678980000|2022-07-01 12:36:20|550.64|548.24|550.64|548.24|550.82|548.42|550.64|548.24|0
1656678990000|2022-07-01 12:36:30|550.56|548.16|550.64|548.24|550.82|548.42|550.56|548.16|0
1656679000000|2022-07-01 12:36:40|550.82|548.42|550.99|548.59|551.17|548.77|550.82|548.42|0
1656679020000|2022-07-01 12:37:00|551.08|548.68|551.52|549.12|551.52|549.12|550.99|548.59|0
1656679030000|2022-07-01 12:37:10|551.61|549.21|551.69|549.29|551.7|549.3|551.61|549.21|0
1656679040000|2022-07-01 12:37:20|551.87|549.47|552.05|549.65|552.05|549.65|551.87|549.47|0
1656679050000|2022-07-01 12:37:30|552.22|549.82|552.4|550|552.4|550|552.22|549.82|0
1656679060000|2022-07-01 12:37:40|552.57|550.17|552.49|550.09|552.75|550.35|552.49|550.09|0
1656679070000|2022-07-01 12:37:50|552.57|550.17|552.4|550|552.57|550.17|552.4|550|0
1656679080000|2022-07-01 12:38:00|552.49|550.09|552.22|549.82|552.49|550.09|552.05|549.65|0
1656679090000|2022-07-01 12:38:10|552.05|549.65|552.22|549.82|552.22|549.82|552.05|549.65|0
1656679100000|2022-07-01 12:38:20|552.14|549.74|552.22|549.82|552.22|549.82|552.14|549.74|0
1656679110000|2022-07-01 12:38:30|552.4|550|552.22|549.82|552.4|550|552.22|549.82|0
1656679120000|2022-07-01 12:38:40|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1656679130000|2022-07-01 12:38:50|551.87|549.47|551.87|549.47|551.87|549.47|551.87|549.47|0
1656679140000|2022-07-01 12:39:00|552.05|549.65|552.4|550|552.4|550|552.05|549.65|0
1656679150000|2022-07-01 12:39:10|552.22|549.82|552.4|550|552.4|550|552.05|549.65|0
1656679160000|2022-07-01 12:39:20|552.05|549.65|552.05|549.65|552.05|549.65|552.05|549.65|0
1656679170000|2022-07-01 12:39:30|552.4|550|552.05|549.65|552.4|550|552.05|549.65|0
1656679180000|2022-07-01 12:39:40|551.87|549.47|551.69|549.29|552.05|549.65|551.69|549.29|0
1656679190000|2022-07-01 12:39:50|551.61|549.21|551.69|549.29|552.05|549.65|551.61|549.21|0
1656679200000|2022-07-01 12:40:00|551.61|549.21|550.99|548.59|551.61|549.21|550.47|548.07|0
1656679210000|2022-07-01 12:40:10|550.91|548.51|551.34|548.94|551.34|548.94|550.91|548.51|0
1656679220000|2022-07-01 12:40:20|551.69|549.29|551.34|548.94|551.69|549.29|551.34|548.94|0
1656679230000|2022-07-01 12:40:30|552.05|549.65|552.22|549.82|552.22|549.82|551.87|549.47|0
1656679240000|2022-07-01 12:40:40|552.05|549.65|551.87|549.47|552.05|549.65|551.87|549.47|0
1656679250000|2022-07-01 12:40:50|551.52|549.12|551.17|548.77|551.52|549.12|551.17|548.77|0
1656679260000|2022-07-01 12:41:00|551.43|549.03|551.17|548.77|551.52|549.12|551.17|548.77|0
1656679270000|2022-07-01 12:41:10|550.99|548.59|551.52|549.12|551.52|549.12|550.99|548.59|0
1656679280000|2022-07-01 12:41:20|551.43|549.03|551.17|548.77|551.43|549.03|551.17|548.77|0
1656679290000|2022-07-01 12:41:30|551.34|548.94|551.34|548.94|551.43|549.03|551.17|548.77|0
1656679300000|2022-07-01 12:41:40|551.52|549.12|551.34|548.94|551.52|549.12|551.34|548.94|0
1656679310000|2022-07-01 12:41:50|551.52|549.12|551.17|548.77|551.52|549.12|551.17|548.77|0
1656679320000|2022-07-01 12:42:00|550.99|548.59|551.52|549.12|551.52|549.12|550.99|548.59|0
1656679330000|2022-07-01 12:42:10|551.87|549.47|551.69|549.29|552.04|549.64|551.69|549.29|0
1656679340000|2022-07-01 12:42:20|552.04|549.64|551.87|549.47|552.04|549.64|551.87|549.47|0
1656679350000|2022-07-01 12:42:30|552.04|549.64|551.87|549.47|552.04|549.64|551.87|549.47|0
1656679360000|2022-07-01 12:42:40|551.69|549.29|551.61|549.21|551.78|549.38|551.61|549.21|0
1656679370000|2022-07-01 12:42:50|551.34|548.94|551.34|548.94|551.34|548.94|551.17|548.77|0
1656679380000|2022-07-01 12:43:00|551.26|548.86|550.99|548.59|551.26|548.86|550.99|548.59|0
1656679390000|2022-07-01 12:43:10|550.91|548.51|551.52|549.12|551.69|549.29|550.91|548.51|0
1656679400000|2022-07-01 12:43:20|551.17|548.77|550.99|548.59|551.17|548.77|550.99|548.59|0
1656679410000|2022-07-01 12:43:30|551.34|548.94|551.34|548.94|551.52|549.12|551.34|548.94|0
1656679420000|2022-07-01 12:43:40|551.17|548.77|551.17|548.77|551.17|548.77|551.17|548.77|0
1656679430000|2022-07-01 12:43:50|551.26|548.86|551.17|548.77|551.26|548.86|551.17|548.77|0
1656679440000|2022-07-01 12:44:00|550.64|548.24|550.99|548.59|550.99|548.59|550.64|548.24|0
1656679450000|2022-07-01 12:44:10|550.82|548.42|550.99|548.59|551.34|548.94|550.82|548.42|0
1656679460000|2022-07-01 12:44:20|550.46|548.06|550.64|548.24|550.64|548.24|550.46|548.06|0
1656679470000|2022-07-01 12:44:30|550.82|548.42|550.46|548.06|550.82|548.42|550.46|548.06|0
1656679480000|2022-07-01 12:44:40|550.82|548.42|550.64|548.24|550.99|548.59|550.64|548.24|0
1656679490000|2022-07-01 12:44:50|550.46|548.06|550.46|548.06|550.46|548.06|550.46|548.06|0
1656679500000|2022-07-01 12:45:00|550.29|547.89|550.46|548.06|550.46|548.06|550.29|547.89|0
1656679510000|2022-07-01 12:45:10|550.56|548.16|550.82|548.42|550.82|548.42|550.56|548.16|0
1656679520000|2022-07-01 12:45:20|550.73|548.33|551.17|548.77|551.61|549.21|550.73|548.33|0
1656679530000|2022-07-01 12:45:30|551.34|548.94|551.52|549.12|551.52|549.12|551.34|548.94|0
1656679540000|2022-07-01 12:45:40|551.17|548.77|551.34|548.94|551.34|548.94|551.17|548.77|0
1656679550000|2022-07-01 12:45:50|551.17|548.77|550.46|548.06|551.17|548.77|550.46|548.06|0
1656679560000|2022-07-01 12:46:00|550.29|547.89|550.64|548.24|550.64|548.24|549.94|547.54|0
1656679570000|2022-07-01 12:46:10|550.29|547.89|549.94|547.54|550.29|547.89|549.94|547.54|0
1656679580000|2022-07-01 12:46:20|550.11|547.71|549.94|547.54|550.2|547.8|549.94|547.54|0
1656679590000|2022-07-01 12:46:30|549.5|547.1|549.76|547.36|549.94|547.54|549.5|547.1|0
1656679600000|2022-07-01 12:46:40|549.94|547.54|549.94|547.54|550.11|547.71|549.76|547.36|0
1656679610000|2022-07-01 12:46:50|549.76|547.36|549.59|547.19|549.76|547.36|549.5|547.1|0
1656679620000|2022-07-01 12:47:00|549.41|547.01|549.24|546.84|549.59|547.19|549.24|546.84|0
1656679630000|2022-07-01 12:47:10|548.71|546.31|549.06|546.66|549.06|546.66|548.71|546.31|0
1656679640000|2022-07-01 12:47:20|548.98|546.58|549.41|547.01|549.59|547.19|548.98|546.58|0
1656679650000|2022-07-01 12:47:30|549.24|546.84|549.41|547.01|549.41|547.01|549.24|546.84|0
1656679660000|2022-07-01 12:47:40|549.59|547.19|550.46|548.06|550.46|548.06|549.59|547.19|0
1656679670000|2022-07-01 12:47:50|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1656679680000|2022-07-01 12:48:00|551.17|548.77|550.81|548.41|551.17|548.77|550.81|548.41|0
1656679690000|2022-07-01 12:48:10|550.99|548.59|551.52|549.12|551.52|549.12|550.99|548.59|0
1656679700000|2022-07-01 12:48:20|551.69|549.29|551.69|549.29|551.69|549.29|551.69|549.29|0
1656679710000|2022-07-01 12:48:30|551.34|548.94|551.34|548.94|551.34|548.94|551.17|548.77|0
1656679720000|2022-07-01 12:48:40|550.99|548.59|551.16|548.76|551.17|548.77|550.81|548.41|0
1656679730000|2022-07-01 12:48:50|550.73|548.33|550.99|548.59|550.99|548.59|550.73|548.33|0
1656679740000|2022-07-01 12:49:00|551.08|548.68|551.16|548.76|551.16|548.76|550.99|548.59|0
1656679750000|2022-07-01 12:49:10|551.08|548.68|551.16|548.76|551.16|548.76|551.08|548.68|0
1656679760000|2022-07-01 12:49:20|551.34|548.94|551.34|548.94|551.34|548.94|551.26|548.86|0
1656679770000|2022-07-01 12:49:30|551.69|549.29|551.34|548.94|551.69|549.29|551.34|548.94|0
1656679780000|2022-07-01 12:49:40|551.52|549.12|551.16|548.76|551.52|549.12|551.16|548.76|0
1656679790000|2022-07-01 12:49:50|550.81|548.41|550.46|548.06|550.81|548.41|550.46|548.06|0
1656679800000|2022-07-01 12:50:00|550.64|548.24|550.81|548.41|550.81|548.41|550.64|548.24|0
1656679810000|2022-07-01 12:50:10|551.16|548.76|550.99|548.59|551.16|548.76|550.64|548.24|0
1656679820000|2022-07-01 12:50:20|550.81|548.41|551.16|548.76|551.16|548.76|550.81|548.41|0
1656679830000|2022-07-01 12:50:30|551.34|548.94|551.16|548.76|551.34|548.94|551.16|548.76|0
1656679840000|2022-07-01 12:50:40|551.69|549.29|551.87|549.47|551.87|549.47|551.52|549.12|0
1656679850000|2022-07-01 12:50:50|552.22|549.82|551.87|549.47|552.22|549.82|551.87|549.47|0
1656679860000|2022-07-01 12:51:00|552.04|549.64|551.87|549.47|552.04|549.64|551.87|549.47|0
1656679870000|2022-07-01 12:51:10|552.04|549.64|552.04|549.64|552.04|549.64|551.87|549.47|0
1656679880000|2022-07-01 12:51:20|551.69|549.29|551.69|549.29|551.78|549.38|551.69|549.29|0
1656679890000|2022-07-01 12:51:30|551.87|549.47|552.04|549.64|552.04|549.64|551.87|549.47|0
1656679900000|2022-07-01 12:51:40|551.87|549.47|552.22|549.82|552.22|549.82|551.87|549.47|0
1656679910000|2022-07-01 12:51:50|552.04|549.64|552.22|549.82|552.22|549.82|552.04|549.64|0
1656679920000|2022-07-01 12:52:00|552.13|549.73|551.96|549.56|552.13|549.73|551.69|549.29|0
1656679930000|2022-07-01 12:52:10|551.87|549.47|552.04|549.64|552.04|549.64|551.87|549.47|0
1656679940000|2022-07-01 12:52:20|551.87|549.47|552.04|549.64|552.04|549.64|551.87|549.47|0
1656679950000|2022-07-01 12:52:30|552.22|549.82|552.22|549.82|552.22|549.82|552.13|549.73|0
1656679960000|2022-07-01 12:52:40|552.39|549.99|552.22|549.82|552.39|549.99|552.22|549.82|0
1656679970000|2022-07-01 12:52:50|552.04|549.64|551.51|549.11|552.04|549.64|551.34|548.94|0
1656679980000|2022-07-01 12:53:00|551.16|548.76|550.81|548.41|551.16|548.76|550.64|548.24|0
1656679990000|2022-07-01 12:53:10|550.99|548.59|550.29|547.89|550.99|548.59|550.29|547.89|0
1656680000000|2022-07-01 12:53:20|550.46|548.06|550.03|547.63|550.46|548.06|550.03|547.63|0
1656680010000|2022-07-01 12:53:30|549.94|547.54|549.33|546.93|549.94|547.54|549.33|546.93|0
1656680020000|2022-07-01 12:53:40|549.41|547.01|549.76|547.36|549.76|547.36|549.41|547.01|0
1656680030000|2022-07-01 12:53:50|549.68|547.28|549.85|547.45|549.85|547.45|549.59|547.19|0
1656680040000|2022-07-01 12:54:00|550.11|547.71|550.29|547.89|550.29|547.89|550.11|547.71|0
1656680050000|2022-07-01 12:54:10|550.46|548.06|550.64|548.24|550.64|548.24|550.29|547.89|0
1656680060000|2022-07-01 12:54:20|550.55|548.15|550.55|548.15|550.64|548.24|550.29|547.89|0
1656680070000|2022-07-01 12:54:30|550.64|548.24|551.16|548.76|551.16|548.76|550.64|548.24|0
1656680080000|2022-07-01 12:54:40|550.64|548.24|550.29|547.89|550.64|548.24|550.29|547.89|0
1656680090000|2022-07-01 12:54:50|550.38|547.98|550.64|548.24|550.64|548.24|550.29|547.89|0
1656680100000|2022-07-01 12:55:00|550.81|548.41|551.34|548.94|551.34|548.94|550.81|548.41|0
1656680110000|2022-07-01 12:55:10|551.51|549.11|551.43|549.03|551.51|549.11|551.34|548.94|0
1656680120000|2022-07-01 12:55:20|551.51|549.11|551.16|548.76|551.51|549.11|551.16|548.76|0
1656680130000|2022-07-01 12:55:30|551.34|548.94|551.34|548.94|551.61|549.21|551.34|548.94|0
1656680140000|2022-07-01 12:55:40|551.16|548.76|551.16|548.76|551.16|548.76|551.16|548.76|0
1656680150000|2022-07-01 12:55:50|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1656680160000|2022-07-01 12:56:00|550.9|548.5|551.34|548.94|551.34|548.94|550.9|548.5|0
1656680170000|2022-07-01 12:56:10|551.69|549.29|551.16|548.76|551.69|549.29|551.16|548.76|0
1656680180000|2022-07-01 12:56:20|550.81|548.41|551.08|548.68|551.08|548.68|550.81|548.41|0
1656680190000|2022-07-01 12:56:30|551.16|548.76|550.81|548.41|551.16|548.76|550.81|548.41|0
1656680200000|2022-07-01 12:56:40|550.99|548.59|550.99|548.59|550.99|548.59|550.99|548.59|0
1656680210000|2022-07-01 12:56:50|551.25|548.85|551.34|548.94|551.34|548.94|551.25|548.85|0
1656680220000|2022-07-01 12:57:00|551.43|549.03|551.51|549.11|551.69|549.29|551.43|549.03|0
1656680230000|2022-07-01 12:57:10|551.34|548.94|551.34|548.94|551.34|548.94|551.34|548.94|0
1656680240000|2022-07-01 12:57:20|551.51|549.11|550.81|548.41|551.51|549.11|550.81|548.41|0
1656680250000|2022-07-01 12:57:30|550.99|548.59|552.39|549.99|552.39|549.99|550.99|548.59|0
1656680260000|2022-07-01 12:57:40|552.57|550.17|552.39|549.99|552.57|550.17|552.39|549.99|0
1656680270000|2022-07-01 12:57:50|552.48|550.08|552.57|550.17|552.57|550.17|552.39|549.99|0
1656680280000|2022-07-01 12:58:00|552.66|550.26|553.09|550.69|553.09|550.69|552.66|550.26|0
1656680290000|2022-07-01 12:58:10|553.45|551.05|553.09|550.69|553.45|551.05|553.09|550.69|0
1656680300000|2022-07-01 12:58:20|552.92|550.52|552.92|550.52|552.92|550.52|552.92|550.52|0
1656680310000|2022-07-01 12:58:30|552.74|550.34|552.66|550.26|552.92|550.52|552.66|550.26|0
1656680320000|2022-07-01 12:58:40|553.09|550.69|552.66|550.26|553.09|550.69|552.66|550.26|0
1656680330000|2022-07-01 12:58:50|552.57|550.17|552.74|550.34|552.74|550.34|552.57|550.17|0
1656680340000|2022-07-01 12:59:00|552.57|550.17|551.69|549.29|552.57|550.17|551.69|549.29|0
1656680350000|2022-07-01 12:59:10|551.86|549.46|551.96|549.56|551.96|549.56|551.86|549.46|0
1656680360000|2022-07-01 12:59:20|552.04|549.64|552.57|550.17|552.57|550.17|551.86|549.46|0
1656680370000|2022-07-01 12:59:30|552.39|549.99|552.39|549.99|552.39|549.99|552.39|549.99|0
1656680380000|2022-07-01 12:59:40|551.51|549.11|551.34|548.94|551.51|549.11|551.34|548.94|0
1656680390000|2022-07-01 12:59:50|551.51|549.11|550.28|547.88|551.51|549.11|550.28|547.88|0
1656680400000|2022-07-01 13:00:00|550.03|547.63|549.93|547.53|550.11|547.71|549.85|547.45|0
1656680410000|2022-07-01 13:00:10|551.43|549.03|550.46|548.06|551.43|549.03|550.46|548.06|0
1656680420000|2022-07-01 13:00:20|550.11|547.71|549.06|546.66|550.11|547.71|549.06|546.66|0
1656680430000|2022-07-01 13:00:30|548.88|546.48|548.88|546.48|548.88|546.48|548.88|546.48|0
1656680440000|2022-07-01 13:00:40|549.23|546.83|548.53|546.13|549.23|546.83|548.53|546.13|0
1656680450000|2022-07-01 13:00:50|548.36|545.96|548.88|546.48|548.88|546.48|548.18|545.78|0
1656680460000|2022-07-01 13:01:00|549.41|547.01|549.06|546.66|549.41|547.01|549.06|546.66|0
1656680470000|2022-07-01 13:01:10|548.36|545.96|548.53|546.13|548.53|546.13|548.36|545.96|0
1656680480000|2022-07-01 13:01:20|548.71|546.31|548.18|545.78|548.71|546.31|548.18|545.78|0
1656680490000|2022-07-01 13:01:30|548.01|545.61|547.92|545.52|548.01|545.61|547.66|545.26|0
1656680500000|2022-07-01 13:01:40|547.83|545.43|547.75|545.35|548.01|545.61|547.75|545.35|0
1656680510000|2022-07-01 13:01:50|547.66|545.26|547.31|544.91|547.66|545.26|547.31|544.91|0
1656680520000|2022-07-01 13:02:00|547.48|545.08|547.48|545.08|547.66|545.26|547.48|545.08|0
1656680530000|2022-07-01 13:02:10|547.31|544.91|546.96|544.56|547.66|545.26|546.96|544.56|0
1656680540000|2022-07-01 13:02:20|547.31|544.91|547.13|544.73|547.31|544.91|547.13|544.73|0
1656680550000|2022-07-01 13:02:30|546.96|544.56|547.48|545.08|547.48|545.08|546.96|544.56|0
1656680560000|2022-07-01 13:02:40|547.66|545.26|547.48|545.08|547.66|545.26|547.48|545.08|0
1656680570000|2022-07-01 13:02:50|547.83|545.43|548.36|545.96|548.36|545.96|547.83|545.43|0
1656680580000|2022-07-01 13:03:00|548.18|545.78|547.83|545.43|548.18|545.78|547.66|545.26|0
1656680590000|2022-07-01 13:03:10|548.01|545.61|548.01|545.61|548.01|545.61|547.83|545.43|0
1656680600000|2022-07-01 13:03:20|547.48|545.08|547.83|545.43|547.83|545.43|547.13|544.73|0
1656680610000|2022-07-01 13:03:30|548.18|545.78|548.36|545.96|548.36|545.96|547.83|545.43|0
1656680620000|2022-07-01 13:03:40|548.18|545.78|548.18|545.78|548.18|545.78|548.01|545.61|0
1656680630000|2022-07-01 13:03:50|548.36|545.96|549.67|547.27|549.67|547.27|548.36|545.96|0
1656680640000|2022-07-01 13:04:00|550.89|548.49|550.72|548.32|550.89|548.49|550.37|547.97|0
1656680650000|2022-07-01 13:04:10|550.54|548.14|551.07|548.67|551.24|548.84|550.54|548.14|0
1656680660000|2022-07-01 13:04:20|551.24|548.84|551.59|549.19|551.59|549.19|551.24|548.84|0
1656680670000|2022-07-01 13:04:30|551.77|549.37|551.59|549.19|551.77|549.37|551.59|549.19|0
1656680680000|2022-07-01 13:04:40|551.42|549.02|551.94|549.54|551.94|549.54|551.42|549.02|0
1656680690000|2022-07-01 13:04:50|551.77|549.37|551.77|549.37|551.77|549.37|551.59|549.19|0
1656680700000|2022-07-01 13:05:00|551.59|549.19|551.42|549.02|551.77|549.37|551.42|549.02|0
1656680710000|2022-07-01 13:05:10|551.24|548.84|550.89|548.49|551.42|549.02|550.89|548.49|0
1656680720000|2022-07-01 13:05:20|551.42|549.02|551.07|548.67|551.42|549.02|551.07|548.67|0
1656680730000|2022-07-01 13:05:30|551.24|548.84|551.42|549.02|551.42|549.02|551.24|548.84|0
1656680740000|2022-07-01 13:05:40|551.59|549.19|552.12|549.72|552.12|549.72|551.59|549.19|0
1656680750000|2022-07-01 13:05:50|551.94|549.54|551.94|549.54|552.12|549.72|551.94|549.54|0
1656680760000|2022-07-01 13:06:00|552.12|549.72|552.82|550.42|552.82|550.42|552.12|549.72|0
1656680770000|2022-07-01 13:06:10|552.99|550.59|553.17|550.77|553.17|550.77|552.82|550.42|0
1656680780000|2022-07-01 13:06:20|552.99|550.59|552.47|550.07|552.99|550.59|552.47|550.07|0
1656680790000|2022-07-01 13:06:30|552.64|550.24|552.64|550.24|552.99|550.59|552.64|550.24|0
1656680800000|2022-07-01 13:06:40|552.82|550.42|552.29|549.89|552.82|550.42|552.29|549.89|0
1656680810000|2022-07-01 13:06:50|552.64|550.24|552.47|550.07|552.64|550.24|552.47|550.07|0
1656680820000|2022-07-01 13:07:00|552.64|550.24|552.99|550.59|552.99|550.59|552.64|550.24|0
1656680830000|2022-07-01 13:07:10|552.82|550.42|552.64|550.24|552.82|550.42|552.64|550.24|0
1656680840000|2022-07-01 13:07:20|552.47|550.07|552.47|550.07|552.64|550.24|552.47|550.07|0
1656680850000|2022-07-01 13:07:30|552.64|550.24|552.99|550.59|552.99|550.59|552.64|550.24|0
1656680860000|2022-07-01 13:07:40|552.82|550.42|553.17|550.77|553.17|550.77|552.82|550.42|0
1656680870000|2022-07-01 13:07:50|553.08|550.68|553.17|550.77|553.17|550.77|553.08|550.68|0
1656680880000|2022-07-01 13:08:00|552.82|550.42|552.47|550.07|552.82|550.42|552.47|550.07|0
1656680890000|2022-07-01 13:08:10|552.29|549.89|551.77|549.37|552.29|549.89|551.77|549.37|0
1656680900000|2022-07-01 13:08:20|551.59|549.19|551.24|548.84|551.59|549.19|551.07|548.67|0
1656680910000|2022-07-01 13:08:30|552.29|549.89|552.64|550.24|552.64|550.24|552.29|549.89|0
1656680920000|2022-07-01 13:08:40|552.82|550.42|552.47|550.07|552.99|550.59|552.47|550.07|0
1656680930000|2022-07-01 13:08:50|552.12|549.72|552.47|550.07|552.47|550.07|552.12|549.72|0
1656680940000|2022-07-01 13:09:00|552.29|549.89|552.29|549.89|552.29|549.89|552.12|549.72|0
1656680950000|2022-07-01 13:09:10|552.12|549.72|552.12|549.72|552.12|549.72|551.94|549.54|0
1656680960000|2022-07-01 13:09:20|552.29|549.89|551.94|549.54|552.29|549.89|551.94|549.54|0
1656680970000|2022-07-01 13:09:30|552.29|549.89|552.29|549.89|552.47|550.07|552.29|549.89|0
1656680980000|2022-07-01 13:09:40|552.12|549.72|552.12|549.72|552.29|549.89|552.12|549.72|0
1656680990000|2022-07-01 13:09:50|551.94|549.54|551.59|549.19|551.94|549.54|551.59|549.19|0
1656681000000|2022-07-01 13:10:00|551.24|548.84|551.42|549.02|551.42|549.02|551.07|548.67|0
1656681010000|2022-07-01 13:10:10|551.51|549.11|551.24|548.84|551.51|549.11|551.16|548.76|0
1656681020000|2022-07-01 13:10:20|551.59|549.19|551.24|548.84|551.59|549.19|551.06|548.66|0
1656681030000|2022-07-01 13:10:30|551.41|549.01|551.41|549.01|551.41|549.01|551.24|548.84|0
1656681040000|2022-07-01 13:10:40|551.24|548.84|551.06|548.66|551.24|548.84|551.06|548.66|0
1656681050000|2022-07-01 13:10:50|550.98|548.58|550.71|548.31|550.98|548.58|550.71|548.31|0
1656681060000|2022-07-01 13:11:00|550.89|548.49|550.71|548.31|550.98|548.58|550.71|548.31|0
1656681070000|2022-07-01 13:11:10|550.89|548.49|550.71|548.31|550.89|548.49|550.71|548.31|0
1656681080000|2022-07-01 13:11:20|550.89|548.49|550.19|547.79|550.89|548.49|550.19|547.79|0
1656681090000|2022-07-01 13:11:30|550.36|547.96|549.84|547.44|550.36|547.96|549.84|547.44|0
1656681100000|2022-07-01 13:11:40|549.67|547.27|549.84|547.44|549.84|547.44|549.67|547.27|0
1656681110000|2022-07-01 13:11:50|550.02|547.62|549.76|547.36|550.02|547.62|549.67|547.27|0
1656681120000|2022-07-01 13:12:00|550.36|547.96|549.76|547.36|550.36|547.96|549.67|547.27|0
1656681130000|2022-07-01 13:12:10|549.67|547.27|549.67|547.27|549.84|547.44|549.67|547.27|0
1656681140000|2022-07-01 13:12:20|549.76|547.36|549.84|547.44|550.01|547.61|549.76|547.36|0
1656681150000|2022-07-01 13:12:30|549.58|547.18|549.84|547.44|549.84|547.44|549.32|546.92|0
1656681160000|2022-07-01 13:12:40|549.67|547.27|550.01|547.61|550.01|547.61|549.49|547.09|0
1656681170000|2022-07-01 13:12:50|550.36|547.96|550.63|548.23|550.63|548.23|550.36|547.96|0
1656681180000|2022-07-01 13:13:00|550.54|548.14|550.71|548.31|550.71|548.31|550.54|548.14|0
1656681190000|2022-07-01 13:13:10|550.89|548.49|550.89|548.49|550.89|548.49|550.71|548.31|0
1656681200000|2022-07-01 13:13:20|550.71|548.31|550.01|547.61|550.71|548.31|550.01|547.61|0
1656681210000|2022-07-01 13:13:30|550.36|547.96|550.19|547.79|550.36|547.96|550.19|547.79|0
1656681220000|2022-07-01 13:13:40|550.01|547.61|550.71|548.31|550.71|548.31|550.01|547.61|0
1656681230000|2022-07-01 13:13:50|550.36|547.96|550.01|547.61|550.36|547.96|550.01|547.61|0
1656681240000|2022-07-01 13:14:00|549.84|547.44|549.66|547.26|549.93|547.53|549.66|547.26|0
1656681250000|2022-07-01 13:14:10|549.84|547.44|550.19|547.79|550.19|547.79|549.84|547.44|0
1656681260000|2022-07-01 13:14:20|550.36|547.96|550.54|548.14|550.54|548.14|550.19|547.79|0
1656681270000|2022-07-01 13:14:30|550.36|547.96|550.19|547.79|550.36|547.96|550.19|547.79|0
1656681280000|2022-07-01 13:14:40|550.01|547.61|550.19|547.79|550.19|547.79|550.01|547.61|0
1656681290000|2022-07-01 13:14:50|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1656681300000|2022-07-01 13:15:00|550.19|547.79|549.66|547.26|550.19|547.79|549.66|547.26|0
1656681310000|2022-07-01 13:15:10|549.84|547.44|550.54|548.14|550.54|548.14|549.84|547.44|0
1656681320000|2022-07-01 13:15:20|550.89|548.49|550.71|548.31|551.06|548.66|550.71|548.31|0
1656681330000|2022-07-01 13:15:30|550.36|547.96|550.54|548.14|550.54|548.14|550.19|547.79|0
1656681340000|2022-07-01 13:15:40|550.71|548.31|550.71|548.31|550.89|548.49|550.54|548.14|0
1656681350000|2022-07-01 13:15:50|550.89|548.49|550.89|548.49|550.89|548.49|550.71|548.31|0
1656681360000|2022-07-01 13:16:00|550.54|548.14|550.54|548.14|550.71|548.31|550.54|548.14|0
1656681370000|2022-07-01 13:16:10|550.45|548.05|550.19|547.79|550.45|548.05|550.19|547.79|0
1656681380000|2022-07-01 13:16:20|550.01|547.61|549.84|547.44|550.01|547.61|549.84|547.44|0
1656681390000|2022-07-01 13:16:30|550.01|547.61|550.63|548.23|550.63|548.23|550.01|547.61|0
1656681400000|2022-07-01 13:16:40|550.71|548.31|550.19|547.79|550.71|548.31|550.19|547.79|0
1656681410000|2022-07-01 13:16:50|550.01|547.61|550.01|547.61|550.19|547.79|550.01|547.61|0
1656681430000|2022-07-01 13:17:10|549.84|547.44|549.66|547.26|549.84|547.44|549.66|547.26|0
1656681440000|2022-07-01 13:17:20|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1656681450000|2022-07-01 13:17:30|549.58|547.18|549.84|547.44|550.01|547.61|549.49|547.09|0
1656681460000|2022-07-01 13:17:40|549.66|547.26|550.01|547.61|550.01|547.61|549.66|547.26|0
1656681470000|2022-07-01 13:17:50|549.93|547.53|549.49|547.09|549.93|547.53|549.49|547.09|0
1656681480000|2022-07-01 13:18:00|549.58|547.18|549.49|547.09|549.58|547.18|549.49|547.09|0
1656681490000|2022-07-01 13:18:10|549.66|547.26|549.49|547.09|549.66|547.26|549.49|547.09|0
1656681500000|2022-07-01 13:18:20|549.41|547.01|550.01|547.61|550.01|547.61|549.41|547.01|0
1656681520000|2022-07-01 13:18:40|549.93|547.53|549.66|547.26|549.93|547.53|549.66|547.26|0
1656681530000|2022-07-01 13:18:50|549.49|547.09|549.49|547.09|549.49|547.09|549.49|547.09|0
1656681540000|2022-07-01 13:19:00|549.31|546.91|549.31|546.91|549.49|547.09|549.31|546.91|0
1656681550000|2022-07-01 13:19:10|549.14|546.74|549.31|546.91|549.31|546.91|549.14|546.74|0
1656681560000|2022-07-01 13:19:20|549.14|546.74|549.31|546.91|549.31|546.91|549.14|546.74|0
1656681570000|2022-07-01 13:19:30|549.49|547.09|549.31|546.91|549.49|547.09|549.31|546.91|0
1656681580000|2022-07-01 13:19:40|549.14|546.74|549.14|546.74|549.14|546.74|549.14|546.74|0
1656681590000|2022-07-01 13:19:50|549.31|546.91|549.14|546.74|549.31|546.91|549.14|546.74|0
1656681600000|2022-07-01 13:20:00|549.4|547|548.96|546.56|549.4|547|548.96|546.56|0
1656681610000|2022-07-01 13:20:10|548.88|546.48|549.84|547.44|549.84|547.44|548.79|546.39|0
1656681620000|2022-07-01 13:20:20|550.01|547.61|549.84|547.44|550.01|547.61|549.84|547.44|0
1656681630000|2022-07-01 13:20:30|550.19|547.79|549.66|547.26|550.19|547.79|549.66|547.26|0
1656681640000|2022-07-01 13:20:40|550.01|547.61|550.01|547.61|550.19|547.79|550.01|547.61|0
1656681650000|2022-07-01 13:20:50|550.36|547.96|550.36|547.96|550.36|547.96|550.36|547.96|0
1656681660000|2022-07-01 13:21:00|549.75|547.35|549.84|547.44|549.84|547.44|549.75|547.35|0
1656681670000|2022-07-01 13:21:10|549.31|546.91|548.88|546.48|549.31|546.91|548.61|546.21|0
1656681680000|2022-07-01 13:21:20|548.96|546.56|549.31|546.91|549.31|546.91|548.96|546.56|0
1656681690000|2022-07-01 13:21:30|548.79|546.39|549.14|546.74|549.31|546.91|548.79|546.39|0
1656681700000|2022-07-01 13:21:40|548.79|546.39|548.79|546.39|549.14|546.74|548.79|546.39|0
1656681710000|2022-07-01 13:21:50|549.05|546.65|549.31|546.91|549.49|547.09|549.05|546.65|0
1656681720000|2022-07-01 13:22:00|549.49|547.09|549.49|547.09|549.66|547.26|549.31|546.91|0
1656681730000|2022-07-01 13:22:10|549.31|546.91|548.79|546.39|549.31|546.91|548.79|546.39|0
1656681740000|2022-07-01 13:22:20|549.14|546.74|548.96|546.56|549.31|546.91|548.96|546.56|0
1656681750000|2022-07-01 13:22:30|549.31|546.91|548.96|546.56|549.31|546.91|548.96|546.56|0
1656681760000|2022-07-01 13:22:40|548.79|546.39|548.96|546.56|549.14|546.74|548.79|546.39|0
1656681770000|2022-07-01 13:22:50|548.79|546.39|548.61|546.21|548.79|546.39|548.44|546.04|0
1656681780000|2022-07-01 13:23:00|548.96|546.56|548.79|546.39|548.96|546.56|548.61|546.21|0
1656681790000|2022-07-01 13:23:10|548.61|546.21|548.61|546.21|548.79|546.39|548.61|546.21|0
1656681800000|2022-07-01 13:23:20|548.79|546.39|548.61|546.21|548.79|546.39|548.61|546.21|0
1656681810000|2022-07-01 13:23:30|548.44|546.04|548.09|545.69|548.44|546.04|548.09|545.69|0
1656681820000|2022-07-01 13:23:40|548.44|546.04|548.61|546.21|548.61|546.21|548.44|546.04|0
1656681830000|2022-07-01 13:23:50|548.27|545.87|548.44|546.04|548.44|546.04|548.27|545.87|0
1656681840000|2022-07-01 13:24:00|548.61|546.21|549.31|546.91|549.31|546.91|548.61|546.21|0
1656681850000|2022-07-01 13:24:10|549.49|547.09|549.14|546.74|549.49|547.09|549.14|546.74|0
1656681860000|2022-07-01 13:24:20|548.96|546.56|548.96|546.56|548.96|546.56|548.96|546.56|0
1656681870000|2022-07-01 13:24:30|549.05|546.65|548.88|546.48|549.05|546.65|548.79|546.39|0
1656681880000|2022-07-01 13:24:40|548.96|546.56|549.14|546.74|549.14|546.74|548.96|546.56|0
1656681890000|2022-07-01 13:24:50|549.31|546.91|549.14|546.74|549.31|546.91|549.14|546.74|0
1656681900000|2022-07-01 13:25:00|549.84|547.44|550.01|547.61|550.01|547.61|549.84|547.44|0
1656681910000|2022-07-01 13:25:10|549.84|547.44|549.49|547.09|549.84|547.44|549.49|547.09|0
1656681920000|2022-07-01 13:25:20|549.66|547.26|550.36|547.96|550.36|547.96|549.66|547.26|0
1656681930000|2022-07-01 13:25:30|550.19|547.79|550.19|547.79|550.19|547.79|550.01|547.61|0
1656681940000|2022-07-01 13:25:40|550.01|547.61|550.01|547.61|550.01|547.61|549.84|547.44|0
1656681950000|2022-07-01 13:25:50|550.36|547.96|550.89|548.49|551.06|548.66|550.36|547.96|0
1656681960000|2022-07-01 13:26:00|551.06|548.66|550.89|548.49|551.06|548.66|550.89|548.49|0
1656681970000|2022-07-01 13:26:10|550.71|548.31|550.19|547.79|550.71|548.31|550.19|547.79|0
1656681980000|2022-07-01 13:26:20|550.28|547.88|550.19|547.79|550.54|548.14|550.19|547.79|0
1656681990000|2022-07-01 13:26:30|550.54|548.14|550.88|548.48|550.88|548.48|550.54|548.14|0
1656682000000|2022-07-01 13:26:40|551.06|548.66|551.23|548.83|551.23|548.83|551.06|548.66|0
1656682010000|2022-07-01 13:26:50|551.15|548.75|550.71|548.31|551.15|548.75|550.71|548.31|0
1656682020000|2022-07-01 13:27:00|550.53|548.13|550.53|548.13|550.53|548.13|550.36|547.96|0
1656682030000|2022-07-01 13:27:10|549.84|547.44|550.45|548.05|550.53|548.13|549.84|547.44|0
1656682040000|2022-07-01 13:27:20|550.36|547.96|550.71|548.31|550.71|548.31|550.36|547.96|0
1656682050000|2022-07-01 13:27:30|550.53|548.13|550.36|547.96|550.53|548.13|550.19|547.79|0
1656682060000|2022-07-01 13:27:40|550.88|548.48|550.8|548.4|550.88|548.48|550.53|548.13|0
1656682070000|2022-07-01 13:27:50|550.98|548.58|551.41|549.01|551.41|549.01|550.98|548.58|0
1656682080000|2022-07-01 13:28:00|551.58|549.18|551.23|548.83|551.58|549.18|550.88|548.48|0
1656682090000|2022-07-01 13:28:10|551.41|549.01|551.41|549.01|551.58|549.18|551.41|549.01|0
1656682100000|2022-07-01 13:28:20|551.23|548.83|551.06|548.66|551.23|548.83|551.06|548.66|0
1656682110000|2022-07-01 13:28:30|550.88|548.48|550.45|548.05|550.88|548.48|550.45|548.05|0
1656682120000|2022-07-01 13:28:40|550.36|547.96|550.18|547.78|550.36|547.96|550.18|547.78|0
1656682130000|2022-07-01 13:28:50|550.36|547.96|549.93|547.53|550.36|547.96|549.84|547.44|0
1656682140000|2022-07-01 13:29:00|549.83|547.43|550.36|547.96|550.36|547.96|549.75|547.35|0
1656682150000|2022-07-01 13:29:10|550.28|547.88|551.15|548.75|551.76|549.36|550.28|547.88|0
1656682160000|2022-07-01 13:29:20|551.41|549.01|550.97|548.57|551.41|549.01|550.97|548.57|0
1656682170000|2022-07-01 13:29:30|550.88|548.48|550.88|548.48|551.23|548.83|550.88|548.48|0
1656682180000|2022-07-01 13:29:40|551.06|548.66|551.06|548.66|551.5|549.1|551.06|548.66|0
1656682190000|2022-07-01 13:29:50|551.41|549.01|551.58|549.18|551.58|549.18|551.41|549.01|0
1656682200000|2022-07-01 13:30:00|551.76|549.36|550.36|547.96|551.76|549.36|550.36|547.96|0
1656682210000|2022-07-01 13:30:10|550.45|548.05|547.57|545.17|550.45|548.05|547.57|545.17|0
1656682220000|2022-07-01 13:30:20|547.22|544.82|547.04|544.64|547.39|544.99|546.87|544.47|0
1656682230000|2022-07-01 13:30:30|546.69|544.29|546|543.6|546.69|544.29|545.82|543.42|0
1656682240000|2022-07-01 13:30:40|546.69|544.29|547.74|545.34|547.74|545.34|546.69|544.29|0
1656682250000|2022-07-01 13:30:50|547.04|544.64|546.35|543.95|547.04|544.64|546|543.6|0
1656682260000|2022-07-01 13:31:00|546.52|544.12|546.17|543.77|547.22|544.82|546.17|543.77|0
1656682270000|2022-07-01 13:31:10|546.35|543.95|545.3|542.9|546.35|543.95|544.43|542.03|0
1656682280000|2022-07-01 13:31:20|546.17|543.77|544.08|541.68|546.52|544.12|544.08|541.68|0
1656682290000|2022-07-01 13:31:30|543.74|541.34|544.43|542.03|544.43|542.03|543.74|541.34|0
1656682300000|2022-07-01 13:31:40|545.48|543.08|546.87|544.47|546.87|544.47|545.48|543.08|0
1656682310000|2022-07-01 13:31:50|548.09|545.69|549.66|547.26|549.66|547.26|548.09|545.69|0
1656682320000|2022-07-01 13:32:00|549.83|547.43|550.99|548.59|551.06|548.66|549.24|546.84|0
1656682330000|2022-07-01 13:32:10|550.29|547.89|551.34|548.94|551.69|549.29|550.29|547.89|0
1656682340000|2022-07-01 13:32:20|551.87|549.47|552.92|550.52|552.92|550.52|551.87|549.47|0
1656682350000|2022-07-01 13:32:30|552.57|550.17|551.87|549.47|552.57|550.17|551.87|549.47|0
1656682360000|2022-07-01 13:32:40|551.69|549.29|550.64|548.24|551.69|549.29|550.46|548.06|0
1656682370000|2022-07-01 13:32:50|549.41|547.01|546.79|544.39|549.41|547.01|546.79|544.39|0
1656682380000|2022-07-01 13:33:00|547.32|544.92|546.97|544.57|547.32|544.92|546.44|544.04|0
1656682390000|2022-07-01 13:33:10|546.09|543.69|547.49|545.09|547.67|545.27|546.09|543.69|0
1656682400000|2022-07-01 13:33:20|546.09|543.69|546.27|543.87|546.27|543.87|545.4|543|0
1656682410000|2022-07-01 13:33:30|545.05|542.65|544.01|541.61|545.22|542.82|544.01|541.61|0
1656682420000|2022-07-01 13:33:40|544.18|541.78|543.83|541.43|544.18|541.78|543.83|541.43|0
1656682430000|2022-07-01 13:33:50|544.35|541.95|546.44|544.04|546.44|544.04|544.35|541.95|0
1656682440000|2022-07-01 13:34:00|546.97|544.57|547.66|545.26|547.66|545.26|546.97|544.57|0
1656682450000|2022-07-01 13:34:10|548.71|546.31|549.94|547.54|549.94|547.54|548.54|546.14|0
1656682460000|2022-07-01 13:34:20|549.59|547.19|550.64|548.24|550.64|548.24|549.24|546.84|0
1656682470000|2022-07-01 13:34:30|550.46|548.06|551.16|548.76|551.34|548.94|550.46|548.06|0
1656682480000|2022-07-01 13:34:40|551.34|548.94|550.29|547.89|551.69|549.29|550.29|547.89|0
1656682490000|2022-07-01 13:34:50|549.41|547.01|549.06|546.66|549.41|547.01|548.63|546.23|0
1656682500000|2022-07-01 13:35:00|549.41|547.01|551.51|549.11|551.51|549.11|549.41|547.01|0
1656682510000|2022-07-01 13:35:10|552.04|549.64|551.86|549.46|552.57|550.17|551.86|549.46|0
1656682520000|2022-07-01 13:35:20|552.22|549.82|552.57|550.17|553.62|551.22|552.22|549.82|0
1656682530000|2022-07-01 13:35:30|553.8|551.4|553.36|550.96|553.8|551.4|553.36|550.96|0
1656682540000|2022-07-01 13:35:40|553.64|551.24|553.29|550.89|553.99|551.59|553.29|550.89|0
1656682550000|2022-07-01 13:35:50|553.11|550.71|555.86|553.46|555.86|553.46|552.41|550.01|0
1656682560000|2022-07-01 13:36:00|556.21|553.81|556.91|554.51|556.91|554.51|556.04|553.64|0
1656682570000|2022-07-01 13:36:10|557.09|554.69|556.39|553.99|557.09|554.69|556.21|553.81|0
1656682580000|2022-07-01 13:36:20|557.09|554.69|556.39|553.99|557.09|554.69|556.39|553.99|0
1656682590000|2022-07-01 13:36:30|556.04|553.64|555.16|552.76|556.04|553.64|555.16|552.76|0
1656682600000|2022-07-01 13:36:40|554.63|552.23|554.45|552.05|554.81|552.41|554.45|552.05|0
1656682610000|2022-07-01 13:36:50|554.28|551.88|552.88|550.48|554.45|552.05|552.88|550.48|0
1656682620000|2022-07-01 13:37:00|552.7|550.3|551.48|549.08|552.7|550.3|551.39|548.99|0
1656682630000|2022-07-01 13:37:10|552|549.6|550.6|548.2|552|549.6|550.6|548.2|0
1656682640000|2022-07-01 13:37:20|550.43|548.03|550.95|548.55|550.95|548.55|550.25|547.85|0
1656682650000|2022-07-01 13:37:30|550.52|548.12|551.65|549.25|551.65|549.25|550.52|548.12|0
1656682660000|2022-07-01 13:37:40|551.48|549.08|552.18|549.78|552.18|549.78|551.48|549.08|0
1656682670000|2022-07-01 13:37:50|551.65|549.25|550.95|548.55|551.83|549.43|550.95|548.55|0
1656682680000|2022-07-01 13:38:00|550.25|547.85|549.56|547.16|550.25|547.85|549.56|547.16|0
1656682690000|2022-07-01 13:38:10|551.13|548.73|552.7|550.3|552.7|550.3|551.13|548.73|0
1656682700000|2022-07-01 13:38:20|553.05|550.65|553.58|551.18|553.58|551.18|552.53|550.13|0
1656682710000|2022-07-01 13:38:30|552.88|550.48|553.58|551.18|553.58|551.18|552.88|550.48|0
1656682720000|2022-07-01 13:38:40|554.45|552.05|555.07|552.67|555.33|552.93|554.45|552.05|0
1656682730000|2022-07-01 13:38:50|554.63|552.23|553.4|551|554.63|552.23|553.4|551|0
1656682740000|2022-07-01 13:39:00|554.63|552.23|553.4|551|554.63|552.23|553.23|550.83|0
1656682750000|2022-07-01 13:39:10|552.88|550.48|552.18|549.78|553.4|551|552.18|549.78|0
1656682760000|2022-07-01 13:39:20|552.53|550.13|552.35|549.95|553.23|550.83|552.35|549.95|0
1656682770000|2022-07-01 13:39:30|551.04|548.64|551.65|549.25|551.83|549.43|551.04|548.64|0
1656682780000|2022-07-01 13:39:40|550.78|548.38|551.83|549.43|551.83|549.43|550.78|548.38|0
1656682790000|2022-07-01 13:39:50|552.53|550.13|551.92|549.52|552.53|550.13|551.65|549.25|0
1656682800000|2022-07-01 13:40:00|552.18|549.78|552|549.6|552.18|549.78|551.39|548.99|0
1656682810000|2022-07-01 13:40:10|551.57|549.17|550.52|548.12|551.57|549.17|550.52|548.12|0
1656682820000|2022-07-01 13:40:20|549.73|547.33|548.16|545.76|549.73|547.33|548.16|545.76|0
1656682830000|2022-07-01 13:40:30|547.81|545.41|547.64|545.24|547.81|545.41|546.94|544.54|0
1656682840000|2022-07-01 13:40:40|548.16|545.76|549.38|546.98|549.38|546.98|548.16|545.76|0
1656682850000|2022-07-01 13:40:50|548.33|545.93|547.64|545.24|548.33|545.93|547.64|545.24|0
1656682860000|2022-07-01 13:41:00|547.46|545.06|546.24|543.84|547.46|545.06|546.24|543.84|0
1656682870000|2022-07-01 13:41:10|545.37|542.97|545.92|543.52|545.92|543.52|544.85|542.45|0
1656682880000|2022-07-01 13:41:20|544.44|542.04|541.4|539|544.44|542.04|541.4|539|0
1656682890000|2022-07-01 13:41:30|542.79|540.39|542.79|540.39|543.31|540.91|542.44|540.04|0
1656682900000|2022-07-01 13:41:40|542.44|540.04|543.31|540.91|543.31|540.91|541.92|539.52|0
1656682910000|2022-07-01 13:41:50|542.96|540.56|542.79|540.39|542.96|540.56|542.79|540.39|0
1656682920000|2022-07-01 13:42:00|542.61|540.21|541.57|539.17|542.96|540.56|541.57|539.17|0
1656682930000|2022-07-01 13:42:10|542.26|539.86|539.66|537.26|542.26|539.86|539.66|537.26|0
1656682940000|2022-07-01 13:42:20|540.36|537.96|538.63|536.23|540.36|537.96|538.63|536.23|0
1656682950000|2022-07-01 13:42:30|538.28|535.88|539.32|536.92|539.32|536.92|538.28|535.88|0
1656682960000|2022-07-01 13:42:40|539.49|537.09|540.88|538.48|540.88|538.48|539.49|537.09|0
1656682970000|2022-07-01 13:42:50|541.22|538.82|541.92|539.52|541.92|539.52|541.22|538.82|0
1656682980000|2022-07-01 13:43:00|542.09|539.69|541.22|538.82|542.09|539.69|541.22|538.82|0
1656682990000|2022-07-01 13:43:10|539.49|537.09|539.14|536.74|539.84|537.44|539.14|536.74|0
1656683000000|2022-07-01 13:43:20|539.49|537.09|540.01|537.61|540.01|537.61|539.49|537.09|0
1656683010000|2022-07-01 13:43:30|540.36|537.96|541.05|538.65|541.05|538.65|540.36|537.96|0
1656683020000|2022-07-01 13:43:40|540.53|538.13|540.36|537.96|540.88|538.48|540.36|537.96|0
1656683030000|2022-07-01 13:43:50|540.01|537.61|540.53|538.13|540.53|538.13|539.84|537.44|0
1656683040000|2022-07-01 13:44:00|540.36|537.96|539.32|536.92|540.36|537.96|539.32|536.92|0
1656683050000|2022-07-01 13:44:10|539.84|537.44|540.7|538.3|540.7|538.3|539.49|537.09|0
1656683060000|2022-07-01 13:44:20|541.4|539|542.27|539.87|542.53|540.13|541.4|539|0
1656683070000|2022-07-01 13:44:30|541.67|539.27|542.27|539.87|542.27|539.87|541.67|539.27|0
1656683080000|2022-07-01 13:44:40|543.14|540.74|543.31|540.91|543.48|541.08|543.05|540.65|0
1656683090000|2022-07-01 13:44:50|544.01|541.61|545.22|542.82|545.22|542.82|544.01|541.61|0
1656683100000|2022-07-01 13:45:00|546.27|543.87|544.53|542.13|546.27|543.87|544.53|542.13|0
1656683110000|2022-07-01 13:45:10|544.18|541.78|542.44|540.04|544.18|541.78|542.44|540.04|0
1656683120000|2022-07-01 13:45:20|541.58|539.18|541.58|539.18|541.92|539.52|540.36|537.96|0
1656683130000|2022-07-01 13:45:30|541.06|538.66|540.54|538.14|541.06|538.66|539.59|537.19|0
1656683140000|2022-07-01 13:45:40|540.02|537.62|540.36|537.96|540.54|538.14|540.02|537.62|0
1656683150000|2022-07-01 13:45:50|539.15|536.75|540.02|537.62|540.02|537.62|539.15|536.75|0
1656683160000|2022-07-01 13:46:00|539.84|537.44|538.55|536.15|539.84|537.44|538.55|536.15|0
1656683170000|2022-07-01 13:46:10|538.63|536.23|536.74|534.34|538.98|536.58|536.74|534.34|0
1656683180000|2022-07-01 13:46:20|536.91|534.51|535.7|533.3|536.91|534.51|535.7|533.3|0
1656683190000|2022-07-01 13:46:30|536.22|533.82|535.87|533.47|536.39|533.99|535.87|533.47|0
1656683200000|2022-07-01 13:46:40|535.36|532.96|536.48|534.08|536.48|534.08|535.36|532.96|0
1656683210000|2022-07-01 13:46:50|536.39|533.99|536.39|533.99|536.39|533.99|535.53|533.13|0
1656683220000|2022-07-01 13:47:00|535.36|532.96|533.64|531.24|535.36|532.96|533.64|531.24|0
1656683230000|2022-07-01 13:47:10|533.38|530.98|533.29|530.89|533.38|530.98|533.12|530.72|0
1656683240000|2022-07-01 13:47:20|532.95|530.55|533.12|530.72|533.12|530.72|532.78|530.38|0
1656683250000|2022-07-01 13:47:30|533.29|530.89|533.47|531.07|533.47|531.07|532.61|530.21|0
1656683260000|2022-07-01 13:47:40|532.61|530.21|533.47|531.07|533.47|531.07|532.61|530.21|0
1656683270000|2022-07-01 13:47:50|533.64|531.24|532.95|530.55|533.98|531.58|532.95|530.55|0
1656683280000|2022-07-01 13:48:00|532.78|530.38|534.32|531.92|534.32|531.92|532.61|530.21|0
1656683290000|2022-07-01 13:48:10|533.98|531.58|533.12|530.72|533.98|531.58|532.95|530.55|0
1656683300000|2022-07-01 13:48:20|533.64|531.24|534.24|531.84|534.24|531.84|533.46|531.06|0
1656683310000|2022-07-01 13:48:30|533.81|531.41|533.64|531.24|533.81|531.41|533.12|530.72|0
1656683320000|2022-07-01 13:48:40|533.29|530.89|532.95|530.55|533.29|530.89|532.95|530.55|0
1656683330000|2022-07-01 13:48:50|531.41|529.01|531.41|529.01|531.41|529.01|530.98|528.58|0
1656683340000|2022-07-01 13:49:00|532.26|529.86|532.26|529.86|532.43|530.03|531.92|529.52|0
1656683350000|2022-07-01 13:49:10|531.75|529.35|531.92|529.52|531.92|529.52|531.41|529.01|0
1656683360000|2022-07-01 13:49:20|532.09|529.69|531.92|529.52|532.09|529.69|531.23|528.83|0
1656683370000|2022-07-01 13:49:30|531.75|529.35|532.95|530.55|532.95|530.55|531.75|529.35|0
1656683380000|2022-07-01 13:49:40|533.64|531.24|533.98|531.58|534.15|531.75|533.64|531.24|0
1656683390000|2022-07-01 13:49:50|534.67|532.27|534.84|532.44|534.84|532.44|534.67|532.27|0
1656683400000|2022-07-01 13:50:00|534.67|532.27|533.12|530.72|534.67|532.27|533.12|530.72|0
1656683410000|2022-07-01 13:50:10|533.98|531.58|533.29|530.89|533.98|531.58|533.12|530.72|0
1656683420000|2022-07-01 13:50:20|533.98|531.58|533.64|531.24|534.84|532.44|533.64|531.24|0
1656683430000|2022-07-01 13:50:30|534.32|531.92|534.15|531.75|534.76|532.36|534.15|531.75|0
1656683440000|2022-07-01 13:50:40|534.84|532.44|535.01|532.61|535.01|532.61|534.84|532.44|0
1656683450000|2022-07-01 13:50:50|535.7|533.3|536.13|533.73|537.45|535.05|535.7|533.3|0
1656683460000|2022-07-01 13:51:00|536.3|533.9|535.96|533.56|536.3|533.9|535.44|533.04|0
1656683470000|2022-07-01 13:51:10|536.48|534.08|536.48|534.08|536.48|534.08|535.62|533.22|0
1656683480000|2022-07-01 13:51:20|536.65|534.25|537.34|534.94|537.34|534.94|536.65|534.25|0
1656683490000|2022-07-01 13:51:30|536.48|534.08|536.3|533.9|536.48|534.08|535.88|533.48|0
1656683500000|2022-07-01 13:51:40|535.96|533.56|535.79|533.39|535.96|533.56|535.79|533.39|0
1656683510000|2022-07-01 13:51:50|535.44|533.04|535.36|532.96|535.44|533.04|535.36|532.96|0
1656683520000|2022-07-01 13:52:00|535.44|533.04|533.38|530.98|535.44|533.04|533.2|530.8|0
1656683530000|2022-07-01 13:52:10|533.12|530.72|533.72|531.32|533.72|531.32|533.12|530.72|0
1656683540000|2022-07-01 13:52:20|532.69|530.29|533.72|531.32|533.72|531.32|532.69|530.29|0
1656683550000|2022-07-01 13:52:30|532.86|530.46|533.2|530.8|533.2|530.8|532.69|530.29|0
1656683560000|2022-07-01 13:52:40|533.03|530.63|533.38|530.98|533.38|530.98|532.69|530.29|0
1656683570000|2022-07-01 13:52:50|533.55|531.15|533.2|530.8|533.55|531.15|532.86|530.46|0
1656683580000|2022-07-01 13:53:00|532|529.6|530.97|528.57|532|529.6|530.97|528.57|0
1656683590000|2022-07-01 13:53:10|531.32|528.92|531.14|528.74|531.32|528.92|531.14|528.74|0
1656683600000|2022-07-01 13:53:20|530.97|528.57|531.06|528.66|531.49|529.09|530.97|528.57|0
1656683610000|2022-07-01 13:53:30|530.97|528.57|531.83|529.43|531.83|529.43|530.63|528.23|0
1656683620000|2022-07-01 13:53:40|532|529.6|533.03|530.63|533.03|530.63|532|529.6|0
1656683630000|2022-07-01 13:53:50|533.72|531.32|532.34|529.94|533.72|531.32|532.34|529.94|0
1656683640000|2022-07-01 13:54:00|532.17|529.77|530.55|528.15|532.17|529.77|530.55|528.15|0
1656683650000|2022-07-01 13:54:10|531.14|528.74|530.89|528.49|531.14|528.74|530.89|528.49|0
1656683660000|2022-07-01 13:54:20|530.97|528.57|531.83|529.43|531.92|529.52|530.97|528.57|0
1656683670000|2022-07-01 13:54:30|531.14|528.74|531.49|529.09|531.83|529.43|531.14|528.74|0
1656683680000|2022-07-01 13:54:40|532.26|529.86|533.38|530.98|533.38|530.98|532.26|529.86|0
1656683690000|2022-07-01 13:54:50|533.81|531.41|533.47|531.07|533.81|531.41|533.2|530.8|0
1656683700000|2022-07-01 13:55:00|533.03|530.63|533.2|530.8|533.2|530.8|532.34|529.94|0
1656683710000|2022-07-01 13:55:10|532.86|530.46|532.26|529.86|532.86|530.46|532|529.6|0
1656683720000|2022-07-01 13:55:20|531.66|529.26|531.49|529.09|531.83|529.43|531.14|528.74|0
1656683730000|2022-07-01 13:55:30|531.31|528.91|531.83|529.43|531.83|529.43|531.14|528.74|0
1656683740000|2022-07-01 13:55:40|532.17|529.77|532|529.6|532.34|529.94|532|529.6|0
1656683750000|2022-07-01 13:55:50|532.52|530.12|532.52|530.12|532.52|530.12|532.52|530.12|0
1656683760000|2022-07-01 13:56:00|532|529.6|531.66|529.26|532|529.6|531.31|528.91|0
1656683770000|2022-07-01 13:56:10|532.34|529.94|531.66|529.26|532.34|529.94|531.66|529.26|0
1656683780000|2022-07-01 13:56:20|531.83|529.43|532.17|529.77|532.43|530.03|531.49|529.09|0
1656683790000|2022-07-01 13:56:30|532|529.6|531.83|529.43|532|529.6|531.49|529.09|0
1656683800000|2022-07-01 13:56:40|531.66|529.26|531.83|529.43|531.92|529.52|531.49|529.09|0
1656683810000|2022-07-01 13:56:50|531.66|529.26|531.49|529.09|531.66|529.26|531.49|529.09|0
1656683820000|2022-07-01 13:57:00|531.83|529.43|530.89|528.49|531.83|529.43|530.89|528.49|0
1656683830000|2022-07-01 13:57:10|530.97|528.57|529.94|527.54|530.97|528.57|529.94|527.54|0
1656683840000|2022-07-01 13:57:20|529.6|527.2|529.09|526.69|529.6|527.2|528.92|526.52|0
1656683850000|2022-07-01 13:57:30|529.35|526.95|531.14|528.74|531.14|528.74|529.35|526.95|0
1656683860000|2022-07-01 13:57:40|531.49|529.09|531.57|529.17|532.17|529.77|531.49|529.09|0
1656683870000|2022-07-01 13:57:50|532|529.6|531.83|529.43|532|529.6|531.66|529.26|0
1656683880000|2022-07-01 13:58:00|530.63|528.23|530.46|528.06|530.63|528.23|530.11|527.71|0
1656683890000|2022-07-01 13:58:10|530.63|528.23|531.49|529.09|531.57|529.17|530.63|528.23|0
1656683900000|2022-07-01 13:58:20|532|529.6|533.12|530.72|533.12|530.72|532|529.6|0
1656683910000|2022-07-01 13:58:30|533.37|530.97|534.23|531.83|534.23|531.83|533.37|530.97|0
1656683920000|2022-07-01 13:58:40|534.15|531.75|534.23|531.83|534.92|532.52|534.15|531.75|0
1656683930000|2022-07-01 13:58:50|533.72|531.32|533.72|531.32|533.89|531.49|533.72|531.32|0
1656683940000|2022-07-01 13:59:00|533.64|531.24|536.05|533.65|536.05|533.65|533.64|531.24|0
1656683950000|2022-07-01 13:59:10|535.96|533.56|535.78|533.38|535.96|533.56|535.44|533.04|0
1656683960000|2022-07-01 13:59:20|534.75|532.35|534.58|532.18|534.92|532.52|534.23|531.83|0
1656683970000|2022-07-01 13:59:30|534.41|532.01|533.64|531.24|534.41|532.01|533.64|531.24|0
1656683980000|2022-07-01 13:59:40|534.06|531.66|534.15|531.75|534.15|531.75|533.89|531.49|0
1656683990000|2022-07-01 13:59:50|534.23|531.83|535.7|533.3|535.7|533.3|534.23|531.83|0
1656684000000|2022-07-01 14:00:00|531.66|529.26|532.86|530.46|532.86|530.46|530.37|527.97|0
1656684010000|2022-07-01 14:00:10|531.92|529.52|531.14|528.74|533.29|530.89|531.14|528.74|0
1656684020000|2022-07-01 14:00:20|530.03|527.63|529.26|526.86|530.03|527.63|528.06|525.66|0
1656684030000|2022-07-01 14:00:30|531.06|528.66|531.66|529.26|531.66|529.26|530.28|527.88|0
1656684040000|2022-07-01 14:00:40|532.51|530.11|533.89|531.49|534.75|532.35|532.51|530.11|0
1656684050000|2022-07-01 14:00:50|533.55|531.15|534.23|531.83|534.67|532.27|533.55|531.15|0
1656684060000|2022-07-01 14:01:00|533.89|531.49|532.95|530.55|533.89|531.49|531.48|529.08|0
1656684070000|2022-07-01 14:01:10|533.72|531.32|532.51|530.11|533.72|531.32|532.51|530.11|0
1656684080000|2022-07-01 14:01:20|533.03|530.63|533.72|531.32|534.06|531.66|533.03|530.63|0
1656684090000|2022-07-01 14:01:30|535.53|533.13|536.65|534.25|536.82|534.42|535.53|533.13|0
1656684100000|2022-07-01 14:01:40|535.96|533.56|536.82|534.42|537.25|534.85|535.96|533.56|0
1656684110000|2022-07-01 14:01:50|535.96|533.56|533.2|530.8|535.96|533.56|533.2|530.8|0
1656684120000|2022-07-01 14:02:00|532.69|530.29|534.58|532.18|534.58|532.18|532.69|530.29|0
1656684130000|2022-07-01 14:02:10|535.44|533.04|534.5|532.1|535.44|533.04|534.5|532.1|0
1656684140000|2022-07-01 14:02:20|534.92|532.52|534.23|531.83|534.92|532.52|534.23|531.83|0
1656684150000|2022-07-01 14:02:30|534.41|532.01|536.3|533.9|536.3|533.9|534.41|532.01|0
1656684160000|2022-07-01 14:02:40|537.51|535.11|538.55|536.15|538.55|536.15|537.51|535.11|0
1656684170000|2022-07-01 14:02:50|537.51|535.11|536.82|534.42|537.51|535.11|536.82|534.42|0
1656684180000|2022-07-01 14:03:00|537.16|534.76|538.2|535.8|538.29|535.89|537.16|534.76|0
1656684190000|2022-07-01 14:03:10|537.68|535.28|536.9|534.5|537.68|535.28|536.9|534.5|0
1656684200000|2022-07-01 14:03:20|537.07|534.67|539.49|537.09|539.49|537.09|537.07|534.67|0
1656684210000|2022-07-01 14:03:30|540.01|537.61|540.01|537.61|540.36|537.96|540.01|537.61|0
1656684220000|2022-07-01 14:03:40|540.71|538.31|539.67|537.27|540.71|538.31|539.32|536.92|0
1656684230000|2022-07-01 14:03:50|541.23|538.83|541.23|538.83|541.92|539.52|541.23|538.83|0
1656684240000|2022-07-01 14:04:00|541.92|539.52|542.27|539.87|542.44|540.04|541.75|539.35|0
1656684250000|2022-07-01 14:04:10|542.44|540.04|543.49|541.09|543.49|541.09|542.44|540.04|0
1656684260000|2022-07-01 14:04:20|543.66|541.26|542.96|540.56|543.66|541.26|542.96|540.56|0
1656684270000|2022-07-01 14:04:30|542.09|539.69|541.92|539.52|542.27|539.87|541.92|539.52|0
1656684280000|2022-07-01 14:04:40|541.84|539.44|541.84|539.44|541.84|539.44|541.84|539.44|0
1656684290000|2022-07-01 14:04:50|542.01|539.61|541.4|539|542.01|539.61|541.23|538.83|0
1656684300000|2022-07-01 14:05:00|541.75|539.35|541.05|538.65|542.27|539.87|541.05|538.65|0
1656684310000|2022-07-01 14:05:10|540.53|538.13|540.1|537.7|540.53|538.13|540.1|537.7|0
1656684320000|2022-07-01 14:05:20|539.67|537.27|539.32|536.92|539.67|537.27|538.97|536.57|0
1656684330000|2022-07-01 14:05:30|540.88|538.48|538.93|536.53|540.88|538.48|538.93|536.53|0
1656684340000|2022-07-01 14:05:40|539.62|537.22|540.14|537.74|540.14|537.74|539.1|536.7|0
1656684350000|2022-07-01 14:05:50|540.66|538.26|540.66|538.26|541.45|539.05|540.66|538.26|0
1656684360000|2022-07-01 14:06:00|539.97|537.57|541.53|539.13|541.53|539.13|539.97|537.57|0
1656684370000|2022-07-01 14:06:10|541.7|539.3|543.44|541.04|543.44|541.04|541.7|539.3|0
1656684380000|2022-07-01 14:06:20|543.62|541.22|544.32|541.92|544.49|542.09|543.62|541.22|0
1656684390000|2022-07-01 14:06:30|544.84|542.44|544.14|541.74|545.36|542.96|544.14|541.74|0
1656684400000|2022-07-01 14:06:40|545.01|542.61|544.32|541.92|545.01|542.61|544.14|541.74|0
1656684410000|2022-07-01 14:06:50|543.62|541.22|544.49|542.09|544.49|542.09|543.62|541.22|0
1656684420000|2022-07-01 14:07:00|544.84|542.44|542.75|540.35|544.84|542.44|542.75|540.35|0
1656684430000|2022-07-01 14:07:10|542.57|540.17|542.32|539.92|542.57|540.17|541.88|539.48|0
1656684440000|2022-07-01 14:07:20|541.88|539.48|541.36|538.96|541.88|539.48|540.83|538.43|0
1656684450000|2022-07-01 14:07:30|541.18|538.78|541.36|538.96|541.88|539.48|541.18|538.78|0
1656684460000|2022-07-01 14:07:40|540.66|538.26|540.83|538.43|541.7|539.3|540.66|538.26|0
1656684470000|2022-07-01 14:07:50|539.44|537.04|538.06|535.66|539.44|537.04|538.06|535.66|0
1656684480000|2022-07-01 14:08:00|538.58|536.18|538.06|535.66|538.58|536.18|538.06|535.66|0
1656684490000|2022-07-01 14:08:10|538.49|536.09|539.97|537.57|540.31|537.91|538.49|536.09|0
1656684500000|2022-07-01 14:08:20|540.49|538.09|541.35|538.95|541.35|538.95|540.49|538.09|0
1656684510000|2022-07-01 14:08:30|542.05|539.65|541.53|539.13|542.22|539.82|541.35|538.95|0
1656684520000|2022-07-01 14:08:40|541.35|538.95|541.18|538.78|541.35|538.95|541.18|538.78|0
1656684530000|2022-07-01 14:08:50|541.53|539.13|542.05|539.65|542.05|539.65|541.35|538.95|0
1656684540000|2022-07-01 14:09:00|542.22|539.82|541.96|539.56|542.4|540|541.96|539.56|0
1656684550000|2022-07-01 14:09:10|543|540.6|544.79|542.39|544.79|542.39|543|540.6|0
1656684560000|2022-07-01 14:09:20|544.09|541.69|542.87|540.47|544.09|541.69|542.87|540.47|0
1656684570000|2022-07-01 14:09:30|542.35|539.95|541.83|539.43|542.35|539.95|541.3|538.9|0
1656684580000|2022-07-01 14:09:40|543.57|541.17|542|539.6|543.74|541.34|542|539.6|0
1656684590000|2022-07-01 14:09:50|541.83|539.43|541.22|538.82|541.83|539.43|541.13|538.73|0
1656684600000|2022-07-01 14:10:00|540.78|538.38|540.61|538.21|541.13|538.73|539.92|537.52|0
1656684610000|2022-07-01 14:10:10|541.48|539.08|539.92|537.52|541.48|539.08|539.92|537.52|0
1656684620000|2022-07-01 14:10:20|540.09|537.69|540.09|537.69|540.78|538.38|540.09|537.69|0
1656684630000|2022-07-01 14:10:30|540.61|538.21|541.3|538.9|541.3|538.9|540.44|538.04|0
1656684640000|2022-07-01 14:10:40|540.96|538.56|542.17|539.77|542.17|539.77|540.96|538.56|0
1656684650000|2022-07-01 14:10:50|543.39|540.99|542.79|540.39|543.39|540.99|542.79|540.39|0
1656684660000|2022-07-01 14:11:00|542|539.6|543.22|540.82|543.22|540.82|542|539.6|0
1656684670000|2022-07-01 14:11:10|542.7|540.3|544.26|541.86|544.26|541.86|542.7|540.3|0
1656684680000|2022-07-01 14:11:20|543.04|540.64|545.14|542.74|545.14|542.74|542.87|540.47|0
1656684690000|2022-07-01 14:11:30|546.18|543.78|547.58|545.18|547.76|545.36|546.18|543.78|0
1656684700000|2022-07-01 14:11:40|548.11|545.71|550.03|547.63|550.3|547.9|548.11|545.71|0
1656684710000|2022-07-01 14:11:50|550.21|547.81|550.91|548.51|551.61|549.21|550.21|547.81|0
1656684720000|2022-07-01 14:12:00|551.97|549.57|553.2|550.8|553.2|550.8|551.97|549.57|0
1656684730000|2022-07-01 14:12:10|553.55|551.15|552.49|550.09|553.55|551.15|552.49|550.09|0
1656684740000|2022-07-01 14:12:20|552.67|550.27|552.49|550.09|552.67|550.27|552.32|549.92|0
1656684750000|2022-07-01 14:12:30|552.67|550.27|553.11|550.71|553.11|550.71|552.67|550.27|0
1656684760000|2022-07-01 14:12:40|553.02|550.62|553.72|551.32|553.72|551.32|551.97|549.57|0
1656684770000|2022-07-01 14:12:50|553.55|551.15|553.72|551.32|553.72|551.32|553.55|551.15|0
1656684780000|2022-07-01 14:13:00|553.37|550.97|553.9|551.5|554.43|552.03|553.37|550.97|0
1656684790000|2022-07-01 14:13:10|553.72|551.32|553.72|551.32|554.52|552.12|553.72|551.32|0
1656684800000|2022-07-01 14:13:20|553.55|551.15|549.44|547.04|553.55|551.15|549.44|547.04|0
1656684810000|2022-07-01 14:13:30|549.46|547.06|549.99|547.59|549.99|547.59|549.46|547.06|0
1656684820000|2022-07-01 14:13:40|549.81|547.41|550.54|548.14|550.54|548.14|548.93|546.53|0
1656684830000|2022-07-01 14:13:50|551.07|548.67|552.49|550.09|552.66|550.26|551.07|548.67|0
1656684840000|2022-07-01 14:14:00|553.01|550.61|553.19|550.79|553.54|551.14|553.01|550.61|0
1656684850000|2022-07-01 14:14:10|553.77|551.37|553.62|551.22|554.32|551.92|553.59|551.19|0
1656684860000|2022-07-01 14:14:20|554.85|552.45|556.97|554.57|556.97|554.57|554.5|552.1|0
1656684870000|2022-07-01 14:14:30|557.67|555.27|557.67|555.27|558.2|555.8|557.67|555.27|0
1656684880000|2022-07-01 14:14:40|556.97|554.57|557.14|554.74|557.14|554.74|556.61|554.21|0
1656684890000|2022-07-01 14:14:50|557.67|555.27|557.5|555.1|558.02|555.62|557.5|555.1|0
1656684900000|2022-07-01 14:15:00|558.2|555.8|557.85|555.45|558.2|555.8|557.67|555.27|0
1656684910000|2022-07-01 14:15:10|557.67|555.27|556.97|554.57|558.02|555.62|556.97|554.57|0
1656684920000|2022-07-01 14:15:20|556.61|554.21|555.38|552.98|556.61|554.21|555.38|552.98|0
1656684930000|2022-07-01 14:15:30|555.03|552.63|554.5|552.1|555.03|552.63|554.32|551.92|0
1656684940000|2022-07-01 14:15:40|555.91|553.51|555.73|553.33|555.91|553.51|555.73|553.33|0
1656684950000|2022-07-01 14:15:50|555.3|552.9|554.68|552.28|555.91|553.51|554.68|552.28|0
1656684960000|2022-07-01 14:16:00|554.5|552.1|554.5|552.1|555.03|552.63|554.5|552.1|0
1656684970000|2022-07-01 14:16:10|554.85|552.45|553.09|550.69|554.85|552.45|553.09|550.69|0
1656684980000|2022-07-01 14:16:20|553.54|551.14|553.45|551.05|553.54|551.14|553.27|550.87|0
1656684990000|2022-07-01 14:16:30|553.09|550.69|554.32|551.92|554.32|551.92|553.09|550.69|0
1656685000000|2022-07-01 14:16:40|553.62|551.22|554.42|552.02|554.5|552.1|553.62|551.22|0
1656685010000|2022-07-01 14:16:50|554.85|552.45|554.15|551.75|555.03|552.63|554.15|551.75|0
1656685020000|2022-07-01 14:17:00|553.97|551.57|554.68|552.28|554.68|552.28|553.62|551.22|0
1656685030000|2022-07-01 14:17:10|555.38|552.98|555.73|553.33|555.73|553.33|555.38|552.98|0
1656685040000|2022-07-01 14:17:20|556.08|553.68|558.2|555.8|558.2|555.8|556.08|553.68|0
1656685050000|2022-07-01 14:17:30|558.02|555.62|557.85|555.45|558.02|555.62|557.85|555.45|0
1656685060000|2022-07-01 14:17:40|558.02|555.62|558.47|556.07|558.47|556.07|558.02|555.62|0
1656685070000|2022-07-01 14:17:50|558.38|555.98|558.73|556.33|558.73|556.33|558.38|555.98|0
1656685080000|2022-07-01 14:18:00|559.61|557.21|560.14|557.74|560.85|558.45|559.61|557.21|0
1656685090000|2022-07-01 14:18:10|560.5|558.1|560.85|558.45|561.74|559.34|560.5|558.1|0
1656685100000|2022-07-01 14:18:20|560.68|558.28|560.85|558.45|560.85|558.45|560.68|558.28|0
1656685110000|2022-07-01 14:18:30|560.5|558.1|560.93|558.53|560.93|558.53|560.22|557.82|0
1656685120000|2022-07-01 14:18:40|560.75|558.35|560.8|558.4|561.14|558.74|560.43|558.03|0
1656685130000|2022-07-01 14:18:50|561.33|558.93|559.39|556.99|561.33|558.93|559.39|556.99|0
1656685140000|2022-07-01 14:19:00|559.22|556.82|558.78|556.38|559.22|556.82|558.16|555.76|0
1656685150000|2022-07-01 14:19:10|557.87|555.47|555.82|553.42|557.87|555.47|555.82|553.42|0
1656685160000|2022-07-01 14:19:20|555.64|553.24|555.29|552.89|555.64|553.24|555.29|552.89|0
1656685170000|2022-07-01 14:19:30|554.67|552.27|555.46|553.06|555.64|553.24|554.67|552.27|0
1656685180000|2022-07-01 14:19:40|555.11|552.71|555.64|553.24|555.64|553.24|555.11|552.71|0
1656685190000|2022-07-01 14:19:50|555.11|552.71|554.4|552|555.11|552.71|554.05|551.65|0
1656685200000|2022-07-01 14:20:00|554.93|552.53|556.17|553.77|556.17|553.77|554.93|552.53|0
1656685210000|2022-07-01 14:20:10|555.11|552.71|554.93|552.53|555.29|552.89|554.4|552|0
1656685220000|2022-07-01 14:20:20|555.64|553.24|555.38|552.98|555.64|553.24|555.29|552.89|0
1656685230000|2022-07-01 14:20:30|555.29|552.89|557.58|555.18|557.58|555.18|555.29|552.89|0
1656685240000|2022-07-01 14:20:40|558.11|555.71|558.47|556.07|558.47|556.07|558.11|555.71|0
1656685250000|2022-07-01 14:20:50|557.94|555.54|558.11|555.71|558.11|555.71|557.58|555.18|0
1656685260000|2022-07-01 14:21:00|559|556.6|558.65|556.25|559|556.6|558.47|556.07|0
1656685270000|2022-07-01 14:21:10|557.94|555.54|559|556.6|559|556.6|557.94|555.54|0
1656685280000|2022-07-01 14:21:20|558.82|556.42|559.18|556.78|559.53|557.13|558.82|556.42|0
1656685290000|2022-07-01 14:21:30|559.35|556.95|557.58|555.18|559.35|556.95|557.58|555.18|0
1656685300000|2022-07-01 14:21:40|557.76|555.36|558.47|556.07|558.65|556.25|557.76|555.36|0
1656685310000|2022-07-01 14:21:50|558.29|555.89|557.94|555.54|558.29|555.89|557.94|555.54|0
1656685320000|2022-07-01 14:22:00|557.76|555.36|555.64|553.24|557.76|555.36|555.64|553.24|0
1656685330000|2022-07-01 14:22:10|555.46|553.06|555.28|552.88|555.99|553.59|555.28|552.88|0
1656685340000|2022-07-01 14:22:20|555.46|553.06|555.64|553.24|555.64|553.24|555.11|552.71|0
1656685350000|2022-07-01 14:22:30|555.28|552.88|554.67|552.27|555.28|552.88|554.58|552.18|0
1656685360000|2022-07-01 14:22:40|555.28|552.88|556.08|553.68|556.08|553.68|555.28|552.88|0
1656685370000|2022-07-01 14:22:50|556.52|554.12|556.34|553.94|556.52|554.12|556.17|553.77|0
1656685380000|2022-07-01 14:23:00|556.87|554.47|557.41|555.01|557.41|555.01|556.87|554.47|0
1656685390000|2022-07-01 14:23:10|557.23|554.83|557.41|555.01|557.58|555.18|557.23|554.83|0
1656685400000|2022-07-01 14:23:20|557.58|555.18|557.23|554.83|557.58|555.18|557.23|554.83|0
1656685410000|2022-07-01 14:23:30|557.41|555.01|556.17|553.77|557.41|555.01|556.17|553.77|0
1656685420000|2022-07-01 14:23:40|555.81|553.41|554.93|552.53|555.81|553.41|554.93|552.53|0
1656685430000|2022-07-01 14:23:50|556.34|553.94|556.34|553.94|556.34|553.94|555.64|553.24|0
1656685440000|2022-07-01 14:24:00|555.99|553.59|554.23|551.83|555.99|553.59|554.23|551.83|0
1656685450000|2022-07-01 14:24:10|554.05|551.65|553.7|551.3|554.05|551.65|553.7|551.3|0
1656685460000|2022-07-01 14:24:20|554.23|551.83|555.28|552.88|555.28|552.88|554.23|551.83|0
1656685470000|2022-07-01 14:24:30|555.81|553.41|555.46|553.06|556.34|553.94|555.46|553.06|0
1656685480000|2022-07-01 14:24:40|555.55|553.15|556.34|553.94|556.7|554.3|555.55|553.15|0
1656685490000|2022-07-01 14:24:50|556.87|554.47|556.87|554.47|556.87|554.47|556.52|554.12|0
1656685500000|2022-07-01 14:25:00|556.52|554.12|557.94|555.54|557.94|555.54|556.52|554.12|0
1656685510000|2022-07-01 14:25:10|558.64|556.24|559.53|557.13|559.53|557.13|558.64|556.24|0
1656685520000|2022-07-01 14:25:20|558.64|556.24|559.53|557.13|559.53|557.13|558.64|556.24|0
1656685530000|2022-07-01 14:25:30|559.89|557.49|559|556.6|559.89|557.49|559|556.6|0
1656685540000|2022-07-01 14:25:40|559.53|557.13|559.89|557.49|559.89|557.49|559.35|556.95|0
1656685550000|2022-07-01 14:25:50|557.94|555.54|557.94|555.54|558.11|555.71|557.94|555.54|0
1656685560000|2022-07-01 14:26:00|558.47|556.07|558.74|556.34|558.74|556.34|558.11|555.71|0
1656685570000|2022-07-01 14:26:10|559|556.6|561.48|559.08|561.48|559.08|559|556.6|0
1656685580000|2022-07-01 14:26:20|561.13|558.73|561.48|559.08|561.48|559.08|561.13|558.73|0
1656685590000|2022-07-01 14:26:30|561.84|559.44|560.95|558.55|561.84|559.44|560.69|558.29|0
1656685600000|2022-07-01 14:26:40|560.77|558.37|561.66|559.26|561.66|559.26|560.59|558.19|0
1656685610000|2022-07-01 14:26:50|561.13|558.73|560.77|558.37|561.13|558.73|560.59|558.19|0
1656685620000|2022-07-01 14:27:00|560.42|558.02|559.53|557.13|560.77|558.37|559.53|557.13|0
1656685630000|2022-07-01 14:27:10|560.06|557.66|560.42|558.02|560.42|558.02|560.06|557.66|0
1656685640000|2022-07-01 14:27:20|560.95|558.55|561.84|559.44|561.84|559.44|560.95|558.55|0
1656685650000|2022-07-01 14:27:30|562.02|559.62|562.37|559.97|562.37|559.97|562.02|559.62|0
1656685660000|2022-07-01 14:27:40|562.19|559.79|561.13|558.73|562.19|559.79|561.13|558.73|0
1656685670000|2022-07-01 14:27:50|561.48|559.08|561.04|558.64|561.48|559.08|561.04|558.64|0
1656685680000|2022-07-01 14:28:00|561.13|558.73|560.24|557.84|561.13|558.73|560.24|557.84|0
1656685690000|2022-07-01 14:28:10|560.06|557.66|559.35|556.95|560.06|557.66|559.27|556.87|0
1656685700000|2022-07-01 14:28:20|559.53|557.13|559.71|557.31|559.71|557.31|559.53|557.13|0
1656685710000|2022-07-01 14:28:30|560.24|557.84|559.88|557.48|560.24|557.84|559.88|557.48|0
1656685720000|2022-07-01 14:28:40|560.06|557.66|558.47|556.07|560.06|557.66|558.47|556.07|0
1656685730000|2022-07-01 14:28:50|559|556.6|559.17|556.77|559.17|556.77|558.82|556.42|0
1656685740000|2022-07-01 14:29:00|559.35|556.95|559.98|557.58|560.06|557.66|559.35|556.95|0
1656685750000|2022-07-01 14:29:10|559.17|556.77|559.71|557.31|559.71|557.31|558.82|556.42|0
1656685760000|2022-07-01 14:29:20|559.88|557.48|559.88|557.48|559.88|557.48|559.44|557.04|0
1656685770000|2022-07-01 14:29:30|560.06|557.66|559.53|557.13|560.06|557.66|559|556.6|0
1656685780000|2022-07-01 14:29:40|559.88|557.48|560.42|558.02|560.42|558.02|559.88|557.48|0
1656685790000|2022-07-01 14:29:50|561.13|558.73|561.66|559.26|561.66|559.26|561.13|558.73|0
1656685800000|2022-07-01 14:30:00|562.37|559.97|562.37|559.97|562.37|559.97|561.66|559.26|0
1656685810000|2022-07-01 14:30:10|561.48|559.08|560.06|557.66|561.48|559.08|560.06|557.66|0
1656685820000|2022-07-01 14:30:20|560.77|558.37|561.66|559.26|561.66|559.26|560.77|558.37|0
1656685830000|2022-07-01 14:30:30|561.84|559.44|561.48|559.08|562.37|559.97|561.48|559.08|0
1656685840000|2022-07-01 14:30:40|562.37|559.97|562.73|560.33|562.9|560.5|562.37|559.97|0
1656685850000|2022-07-01 14:30:50|562.55|560.15|562.73|560.33|562.73|560.33|561.66|559.26|0
1656685860000|2022-07-01 14:31:00|563.44|561.04|562.9|560.5|563.44|561.04|562.9|560.5|0
1656685870000|2022-07-01 14:31:10|562.37|559.97|563.44|561.04|563.44|561.04|562.19|559.79|0
1656685880000|2022-07-01 14:31:20|563.62|561.22|563.97|561.57|563.97|561.57|563.62|561.22|0
1656685890000|2022-07-01 14:31:30|564.24|561.84|564.33|561.93|564.68|562.28|564.24|561.84|0
1656685900000|2022-07-01 14:31:40|564.86|562.46|565.04|562.64|565.22|562.82|564.86|562.46|0
1656685910000|2022-07-01 14:31:50|564.86|562.46|564.68|562.28|565.22|562.82|564.68|562.28|0
1656685920000|2022-07-01 14:32:00|565.04|562.64|564.51|562.11|565.04|562.64|564.51|562.11|0
1656685930000|2022-07-01 14:32:10|564.86|562.46|565.04|562.64|565.04|562.64|564.68|562.28|0
1656685940000|2022-07-01 14:32:20|564.86|562.46|565.22|562.82|565.22|562.82|564.86|562.46|0
1656685950000|2022-07-01 14:32:30|564.96|562.56|563.62|561.22|564.96|562.56|563.62|561.22|0
1656685960000|2022-07-01 14:32:40|563|560.6|562.73|560.33|563|560.6|562.55|560.15|0
1656685970000|2022-07-01 14:32:50|562.9|560.5|563.79|561.39|563.79|561.39|562.9|560.5|0
1656685980000|2022-07-01 14:33:00|564.51|562.11|564.68|562.28|564.68|562.28|563.97|561.57|0
1656685990000|2022-07-01 14:33:10|564.86|562.46|563.97|561.57|564.86|562.46|563.97|561.57|0
1656686000000|2022-07-01 14:33:20|563.79|561.39|564.51|562.11|564.68|562.28|563.79|561.39|0
1656686010000|2022-07-01 14:33:30|563.37|560.97|564.26|561.86|564.26|561.86|563.37|560.97|0
1656686020000|2022-07-01 14:33:40|565.53|563.13|565.35|562.95|565.71|563.31|565.35|562.95|0
1656686030000|2022-07-01 14:33:50|564.99|562.59|565.53|563.13|565.53|563.13|564.55|562.15|0
1656686040000|2022-07-01 14:34:00|565.7|563.3|566.24|563.84|566.24|563.84|565.7|563.3|0
1656686050000|2022-07-01 14:34:10|566.42|564.02|565.7|563.3|568.2|565.8|565.7|563.3|0
1656686060000|2022-07-01 14:34:20|565.88|563.48|564.99|562.59|565.88|563.48|564.99|562.59|0
1656686070000|2022-07-01 14:34:30|565.8|563.4|564.28|561.88|565.8|563.4|564.28|561.88|0
1656686080000|2022-07-01 14:34:40|564.64|562.24|565.17|562.77|565.53|563.13|564.64|562.24|0
1656686090000|2022-07-01 14:34:50|565.53|563.13|564.99|562.59|565.53|563.13|564.99|562.59|0
1656686100000|2022-07-01 14:35:00|565.17|562.77|564.1|561.7|565.17|562.77|564.1|561.7|0
1656686110000|2022-07-01 14:35:10|564.64|562.24|564.81|562.41|564.81|562.41|564.1|561.7|0
1656686120000|2022-07-01 14:35:20|564.55|562.15|564.81|562.41|564.81|562.41|564.46|562.06|0
1656686130000|2022-07-01 14:35:30|565.17|562.77|565.17|562.77|565.53|563.13|564.81|562.41|0
1656686140000|2022-07-01 14:35:40|566.77|564.37|566.42|564.02|567.13|564.73|566.42|564.02|0
1656686150000|2022-07-01 14:35:50|566.06|563.66|566.24|563.84|566.24|563.84|565.88|563.48|0
1656686160000|2022-07-01 14:36:00|566.06|563.66|566.77|564.37|566.77|564.37|566.06|563.66|0
1656686170000|2022-07-01 14:36:10|566.95|564.55|567.31|564.91|567.31|564.91|566.77|564.37|0
1656686180000|2022-07-01 14:36:20|567.13|564.73|565.53|563.13|567.13|564.73|565.53|563.13|0
1656686190000|2022-07-01 14:36:30|565.88|563.48|566.6|564.2|566.6|564.2|565.7|563.3|0
1656686200000|2022-07-01 14:36:40|566.77|564.37|567.13|564.73|567.13|564.73|566.77|564.37|0
1656686210000|2022-07-01 14:36:50|566.24|563.84|566.6|564.2|566.6|564.2|566.24|563.84|0
1656686220000|2022-07-01 14:37:00|567.13|564.73|567.67|565.27|567.67|565.27|566.95|564.55|0
1656686230000|2022-07-01 14:37:10|567.84|565.44|568.65|566.25|568.65|566.25|567.84|565.44|0
1656686240000|2022-07-01 14:37:20|568.92|566.52|567.49|565.09|568.92|566.52|567.49|565.09|0
1656686250000|2022-07-01 14:37:30|568.02|565.62|567.31|564.91|568.02|565.62|567.31|564.91|0
1656686260000|2022-07-01 14:37:40|568.02|565.62|568.56|566.16|568.65|566.25|568.02|565.62|0
1656686270000|2022-07-01 14:37:50|568.02|565.62|568.38|565.98|568.38|565.98|568.02|565.62|0
1656686280000|2022-07-01 14:38:00|568.92|566.52|568.74|566.34|568.92|566.52|568.56|566.16|0
1656686290000|2022-07-01 14:38:10|568.56|566.16|568.02|565.62|568.56|566.16|567.84|565.44|0
1656686300000|2022-07-01 14:38:20|567.67|565.27|567.84|565.44|568.02|565.62|567.67|565.27|0
1656686310000|2022-07-01 14:38:30|568.38|565.98|568.74|566.34|568.92|566.52|568.38|565.98|0
1656686320000|2022-07-01 14:38:40|569.27|566.87|569.27|566.87|569.45|567.05|569.27|566.87|0
1656686330000|2022-07-01 14:38:50|569.09|566.69|568.92|566.52|569.27|566.87|568.92|566.52|0
1656686340000|2022-07-01 14:39:00|569.99|567.59|569.45|567.05|569.99|567.59|569.09|566.69|0
1656686350000|2022-07-01 14:39:10|569.63|567.23|570.17|567.77|570.26|567.86|569.63|567.23|0
1656686360000|2022-07-01 14:39:20|569.99|567.59|569.81|567.41|569.99|567.59|569.81|567.41|0
1656686370000|2022-07-01 14:39:30|568.56|566.16|567.66|565.26|568.56|566.16|567.66|565.26|0
1656686380000|2022-07-01 14:39:40|568.2|565.8|567.49|565.09|568.2|565.8|567.49|565.09|0
1656686390000|2022-07-01 14:39:50|567.84|565.44|569.09|566.69|569.09|566.69|567.84|565.44|0
1656686400000|2022-07-01 14:40:00|568.56|566.16|569.45|567.05|569.45|567.05|568.47|566.07|0
1656686410000|2022-07-01 14:40:10|570.17|567.77|569.99|567.59|570.17|567.77|569.81|567.41|0
1656686420000|2022-07-01 14:40:20|569.81|567.41|569.99|567.59|570.17|567.77|569.81|567.41|0
1656686430000|2022-07-01 14:40:30|570.7|568.3|568.91|566.51|570.7|568.3|568.91|566.51|0
1656686440000|2022-07-01 14:40:40|569.09|566.69|569.81|567.41|569.81|567.41|568.91|566.51|0
1656686450000|2022-07-01 14:40:50|569.99|567.59|569.9|567.5|570.17|567.77|569.9|567.5|0
1656686460000|2022-07-01 14:41:00|569.09|566.69|570.54|568.14|570.81|568.41|569.09|566.69|0
1656686470000|2022-07-01 14:41:10|569.58|567.18|569.24|566.84|569.77|567.37|569.24|566.84|0
1656686480000|2022-07-01 14:41:20|569.77|567.37|570.31|567.91|570.31|567.91|569.59|567.19|0
1656686490000|2022-07-01 14:41:30|569.22|566.82|568.15|565.75|569.22|566.82|568.15|565.75|0
1656686500000|2022-07-01 14:41:40|568.51|566.11|566.88|564.48|568.51|566.11|566.88|564.48|0
1656686510000|2022-07-01 14:41:50|566.97|564.57|566.43|564.03|566.97|564.57|566.26|563.86|0
1656686520000|2022-07-01 14:42:00|566.61|564.21|565.72|563.32|566.61|564.21|565.72|563.32|0
1656686530000|2022-07-01 14:42:10|565.01|562.61|564.47|562.07|565.01|562.61|563.94|561.54|0
1656686540000|2022-07-01 14:42:20|564.83|562.43|562.58|560.18|564.83|562.43|562.58|560.18|0
1656686550000|2022-07-01 14:42:30|562.4|560|562.76|560.36|562.76|560.36|562.4|560|0
1656686560000|2022-07-01 14:42:40|562.58|560.18|564.19|561.79|564.19|561.79|562.58|560.18|0
1656686570000|2022-07-01 14:42:50|564.01|561.61|564.01|561.61|564.36|561.96|564.01|561.61|0
1656686580000|2022-07-01 14:43:00|564.54|562.14|565.08|562.68|565.26|562.86|564.54|562.14|0
1656686590000|2022-07-01 14:43:10|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1656686600000|2022-07-01 14:43:20|565.08|562.68|564.19|561.79|565.08|562.68|564.19|561.79|0
1656686610000|2022-07-01 14:43:30|564.01|561.61|562.76|560.36|564.01|561.61|562.76|560.36|0
1656686620000|2022-07-01 14:43:40|563.21|560.81|562.4|560|563.21|560.81|562.4|560|0
1656686630000|2022-07-01 14:43:50|563.29|560.89|564.9|562.5|564.9|562.5|563.29|560.89|0
1656686640000|2022-07-01 14:44:00|564.81|562.41|565.79|563.39|565.79|563.39|564.81|562.41|0
1656686650000|2022-07-01 14:44:10|565.53|563.13|565.44|563.04|565.53|563.13|565.08|562.68|0
1656686660000|2022-07-01 14:44:20|564.9|562.5|564.72|562.32|565.35|562.95|564.72|562.32|0
1656686670000|2022-07-01 14:44:30|564.54|562.14|563.11|560.71|564.54|562.14|563.11|560.71|0
1656686680000|2022-07-01 14:44:40|563.29|560.89|562.58|560.18|563.29|560.89|562.58|560.18|0
1656686690000|2022-07-01 14:44:50|563.11|560.71|562.94|560.54|563.11|560.71|562.94|560.54|0
1656686700000|2022-07-01 14:45:00|563.29|560.89|562.76|560.36|563.65|561.25|562.76|560.36|0
1656686710000|2022-07-01 14:45:10|562.58|560.18|562.22|559.82|562.94|560.54|562.22|559.82|0
1656686720000|2022-07-01 14:45:20|562.04|559.64|563.11|560.71|563.11|560.71|561.69|559.29|0
1656686730000|2022-07-01 14:45:30|563.47|561.07|564.36|561.96|564.36|561.96|563.47|561.07|0
1656686740000|2022-07-01 14:45:40|564.9|562.5|564.36|561.96|564.9|562.5|564.36|561.96|0
1656686750000|2022-07-01 14:45:50|564.01|561.61|563.29|560.89|564.01|561.61|563.11|560.71|0
1656686760000|2022-07-01 14:46:00|563.65|561.25|564.36|561.96|564.36|561.96|563.65|561.25|0
1656686770000|2022-07-01 14:46:10|564.72|562.32|564.54|562.14|564.72|562.32|564.54|562.14|0
1656686780000|2022-07-01 14:46:20|564.36|561.96|564.9|562.5|564.9|562.5|564.36|561.96|0
1656686790000|2022-07-01 14:46:30|564.36|561.96|563.29|560.89|564.36|561.96|563.29|560.89|0
1656686800000|2022-07-01 14:46:40|563.11|560.71|561.69|559.29|563.11|560.71|561.51|559.11|0
1656686810000|2022-07-01 14:46:50|561.87|559.47|561.33|558.93|561.87|559.47|560.98|558.58|0
1656686820000|2022-07-01 14:47:00|561.87|559.47|560.8|558.4|562.04|559.64|560.8|558.4|0
1656686830000|2022-07-01 14:47:10|560.62|558.22|560.09|557.69|560.62|558.22|560.09|557.69|0
1656686840000|2022-07-01 14:47:20|559.55|557.15|560.44|558.04|560.8|558.4|559.55|557.15|0
1656686850000|2022-07-01 14:47:30|560.26|557.86|559.73|557.33|560.26|557.86|559.73|557.33|0
1656686860000|2022-07-01 14:47:40|559.55|557.15|559.38|556.98|559.55|557.15|559.2|556.8|0
1656686870000|2022-07-01 14:47:50|559.2|556.8|558.13|555.73|559.2|556.8|558.13|555.73|0
1656686880000|2022-07-01 14:48:00|557.42|555.02|557.42|555.02|557.42|555.02|556.54|554.14|0
1656686890000|2022-07-01 14:48:10|557.6|555.2|556.89|554.49|557.6|555.2|556.89|554.49|0
1656686900000|2022-07-01 14:48:20|556.72|554.32|556.54|554.14|556.72|554.32|556.36|553.96|0
1656686910000|2022-07-01 14:48:30|556.72|554.32|557.42|555.02|557.42|555.02|556.54|554.14|0
1656686920000|2022-07-01 14:48:40|557.78|555.38|556.72|554.32|558.13|555.73|556.72|554.32|0
1656686930000|2022-07-01 14:48:50|556.89|554.49|557.25|554.85|557.25|554.85|556.89|554.49|0
1656686940000|2022-07-01 14:49:00|557.07|554.67|557.6|555.2|557.6|555.2|556.89|554.49|0
1656686950000|2022-07-01 14:49:10|557.96|555.56|558.13|555.73|558.13|555.73|557.78|555.38|0
1656686960000|2022-07-01 14:49:20|558.31|555.91|558.67|556.27|558.67|556.27|558.31|555.91|0
1656686970000|2022-07-01 14:49:30|558.84|556.44|559.38|556.98|559.55|557.15|558.84|556.44|0
1656686980000|2022-07-01 14:49:40|559.55|557.15|559.73|557.33|559.73|557.33|559.55|557.15|0
1656686990000|2022-07-01 14:49:50|559.55|557.15|559.38|556.98|559.55|557.15|559.38|556.98|0
1656687000000|2022-07-01 14:50:00|558.49|556.09|559.29|556.89|559.38|556.98|558.49|556.09|0
1656687010000|2022-07-01 14:50:10|559.73|557.33|561.51|559.11|561.51|559.11|559.73|557.33|0
1656687020000|2022-07-01 14:50:20|561.33|558.93|561.51|559.11|561.51|559.11|560.98|558.58|0
1656687030000|2022-07-01 14:50:30|561.69|559.29|560.98|558.58|561.69|559.29|560.98|558.58|0
1656687040000|2022-07-01 14:50:40|561.42|559.02|562.4|560|562.4|560|561.42|559.02|0
1656687050000|2022-07-01 14:50:50|562.22|559.82|562.76|560.36|562.76|560.36|562.04|559.64|0
1656687060000|2022-07-01 14:51:00|562.58|560.18|563.11|560.71|563.11|560.71|562.58|560.18|0
1656687070000|2022-07-01 14:51:10|563.47|561.07|564.18|561.78|564.18|561.78|563.47|561.07|0
1656687080000|2022-07-01 14:51:20|564.9|562.5|564.18|561.78|564.9|562.5|564.18|561.78|0
1656687090000|2022-07-01 14:51:30|564.36|561.96|563.29|560.89|564.54|562.14|563.29|560.89|0
1656687100000|2022-07-01 14:51:40|563.47|561.07|562.76|560.36|563.47|561.07|562.58|560.18|0
1656687110000|2022-07-01 14:51:50|562.58|560.18|562.93|560.53|563.29|560.89|562.58|560.18|0
1656687120000|2022-07-01 14:52:00|563.29|560.89|563.38|560.98|563.38|560.98|562.93|560.53|0
1656687130000|2022-07-01 14:52:10|562.76|560.36|564.18|561.78|564.18|561.78|562.76|560.36|0
1656687140000|2022-07-01 14:52:20|564.36|561.96|565.43|563.03|565.43|563.03|564.36|561.96|0
1656687150000|2022-07-01 14:52:30|565.97|563.57|563.83|561.43|565.97|563.57|563.83|561.43|0
1656687160000|2022-07-01 14:52:40|564.81|562.41|564.18|561.78|564.81|562.41|564|561.6|0
1656687170000|2022-07-01 14:52:50|564|561.6|563.65|561.25|564.1|561.7|563.65|561.25|0
1656687180000|2022-07-01 14:53:00|562.76|560.36|560.97|558.57|562.76|560.36|560.97|558.57|0
1656687190000|2022-07-01 14:53:10|561.15|558.75|560.8|558.4|561.15|558.75|560.8|558.4|0
1656687200000|2022-07-01 14:53:20|561.33|558.93|562.22|559.82|562.22|559.82|561.15|558.75|0
1656687210000|2022-07-01 14:53:30|561.69|559.29|562.04|559.64|562.04|559.64|560.97|558.57|0
1656687220000|2022-07-01 14:53:40|560.8|558.4|561.15|558.75|561.15|558.75|560.8|558.4|0
1656687230000|2022-07-01 14:53:50|560.97|558.57|560.53|558.13|560.97|558.57|560.53|558.13|0
1656687240000|2022-07-01 14:54:00|559.2|556.8|559.02|556.62|559.2|556.8|558.66|556.26|0
1656687250000|2022-07-01 14:54:10|559.37|556.97|559.02|556.62|559.55|557.15|559.02|556.62|0
1656687260000|2022-07-01 14:54:20|560.09|557.69|559.37|556.97|560.09|557.69|559.02|556.62|0
1656687270000|2022-07-01 14:54:30|559.2|556.8|558.31|555.91|559.2|556.8|558.31|555.91|0
1656687280000|2022-07-01 14:54:40|558.13|555.73|557.95|555.55|558.31|555.91|557.95|555.55|0
1656687290000|2022-07-01 14:54:50|558.49|556.09|559.37|556.97|559.73|557.33|558.31|555.91|0
1656687300000|2022-07-01 14:55:00|559.91|557.51|559.73|557.33|559.91|557.51|559.02|556.62|0
1656687310000|2022-07-01 14:55:10|560.08|557.68|561.51|559.11|561.51|559.11|560.08|557.68|0
1656687320000|2022-07-01 14:55:20|560.97|558.57|561.51|559.11|561.69|559.29|560.97|558.57|0
1656687330000|2022-07-01 14:55:30|561.69|559.29|562.22|559.82|562.22|559.82|561.69|559.29|0
1656687340000|2022-07-01 14:55:40|562.04|559.64|561.69|559.29|562.22|559.82|561.51|559.11|0
1656687350000|2022-07-01 14:55:50|561.51|559.11|560.8|558.4|562.22|559.82|560.8|558.4|0
1656687360000|2022-07-01 14:56:00|560.89|558.49|558.93|556.53|560.89|558.49|558.93|556.53|0
1656687370000|2022-07-01 14:56:10|559.2|556.8|558.66|556.26|559.55|557.15|558.66|556.26|0
1656687380000|2022-07-01 14:56:20|559.57|557.17|559.36|556.96|559.57|557.17|559.18|556.78|0
1656687390000|2022-07-01 14:56:30|558.82|556.42|557.76|555.36|558.82|556.42|557.76|555.36|0
1656687400000|2022-07-01 14:56:40|557.94|555.54|556.7|554.3|557.94|555.54|556.7|554.3|0
1656687410000|2022-07-01 14:56:50|556.34|553.94|554.66|552.26|556.34|553.94|554.66|552.26|0
1656687420000|2022-07-01 14:57:00|555.1|552.7|553.88|551.48|555.1|552.7|553.88|551.48|0
1656687430000|2022-07-01 14:57:10|553.17|550.77|553.48|551.08|554.76|552.36|553.17|550.77|0
1656687440000|2022-07-01 14:57:20|553.66|551.26|553.75|551.35|553.75|551.35|553.3|550.9|0
1656687450000|2022-07-01 14:57:30|553.83|551.43|555.16|552.76|555.34|552.94|553.83|551.43|0
1656687460000|2022-07-01 14:57:40|554.46|552.06|554.99|552.59|554.99|552.59|554.46|552.06|0
1656687470000|2022-07-01 14:57:50|555.34|552.94|555.16|552.76|555.52|553.12|555.16|552.76|0
1656687480000|2022-07-01 14:58:00|555.52|553.12|555.52|553.12|555.69|553.29|555.52|553.12|0
1656687490000|2022-07-01 14:58:10|555.69|553.29|556.05|553.65|556.05|553.65|555.69|553.29|0
1656687500000|2022-07-01 14:58:20|555.52|553.12|554.81|552.41|555.52|553.12|554.63|552.23|0
1656687510000|2022-07-01 14:58:30|555.16|552.76|554.99|552.59|555.34|552.94|554.81|552.41|0
1656687520000|2022-07-01 14:58:40|555.26|552.86|555.34|552.94|555.52|553.12|554.9|552.5|0
1656687530000|2022-07-01 14:58:50|555.87|553.47|556.75|554.35|556.75|554.35|555.87|553.47|0
1656687540000|2022-07-01 14:59:00|557.29|554.89|558.17|555.77|558.7|556.3|557.29|554.89|0
1656687550000|2022-07-01 14:59:10|557.64|555.24|557.82|555.42|557.82|555.42|557.55|555.15|0
1656687560000|2022-07-01 14:59:20|557.91|555.51|557.82|555.42|558.17|555.77|557.82|555.42|0
1656687570000|2022-07-01 14:59:30|558.17|555.77|558.17|555.77|558.17|555.77|558.17|555.77|0
1656687580000|2022-07-01 14:59:40|557.99|555.59|557.99|555.59|558.17|555.77|557.82|555.42|0
1656687590000|2022-07-01 14:59:50|558.35|555.95|557.99|555.59|558.35|555.95|557.99|555.59|0
1656687600000|2022-07-01 15:00:00|560.12|557.72|560.3|557.9|560.3|557.9|559.94|557.54|0
1656687610000|2022-07-01 15:00:10|560.39|557.99|561.01|558.61|561.01|558.61|560.39|557.99|0
1656687620000|2022-07-01 15:00:20|561.19|558.79|560.3|557.9|561.19|558.79|559.77|557.37|0
1656687630000|2022-07-01 15:00:30|559.77|557.37|560.12|557.72|560.3|557.9|559.77|557.37|0
1656687640000|2022-07-01 15:00:40|559.94|557.54|560.83|558.43|560.83|558.43|559.94|557.54|0
1656687650000|2022-07-01 15:00:50|560.48|558.08|560.12|557.72|560.48|558.08|560.12|557.72|0
1656687660000|2022-07-01 15:01:00|559.77|557.37|558.88|556.48|559.77|557.37|558.88|556.48|0
1656687670000|2022-07-01 15:01:10|557.99|555.59|557.99|555.59|558.35|555.95|557.99|555.59|0
1656687680000|2022-07-01 15:01:20|558.7|556.3|558.7|556.3|559.41|557.01|558.7|556.3|0
1656687690000|2022-07-01 15:01:30|558.35|555.95|558.88|556.48|558.88|556.48|557.99|555.59|0
1656687700000|2022-07-01 15:01:40|558.17|555.77|558.35|555.95|558.35|555.95|558.17|555.77|0
1656687710000|2022-07-01 15:01:50|558.52|556.12|558.88|556.48|559.15|556.75|558.52|556.12|0
1656687720000|2022-07-01 15:02:00|559.23|556.83|558.35|555.95|559.23|556.83|558.35|555.95|0
1656687730000|2022-07-01 15:02:10|557.82|555.42|557.64|555.24|558.17|555.77|557.64|555.24|0
1656687740000|2022-07-01 15:02:20|557.82|555.42|558.44|556.04|558.44|556.04|557.73|555.33|0
1656687750000|2022-07-01 15:02:30|558.09|555.69|559.23|556.83|559.23|556.83|558.09|555.69|0
1656687760000|2022-07-01 15:02:40|559.77|557.37|559.94|557.54|559.94|557.54|559.77|557.37|0
1656687770000|2022-07-01 15:02:50|560.12|557.72|559.94|557.54|560.48|558.08|559.94|557.54|0
1656687780000|2022-07-01 15:03:00|559.06|556.66|559.59|557.19|559.59|557.19|559.06|556.66|0
1656687790000|2022-07-01 15:03:10|560.48|558.08|560.48|558.08|560.57|558.17|560.48|558.08|0
1656687800000|2022-07-01 15:03:20|560.83|558.43|561.19|558.79|561.19|558.79|560.83|558.43|0
1656687810000|2022-07-01 15:03:30|561.72|559.32|560.48|558.08|561.72|559.32|560.3|557.9|0
1656687820000|2022-07-01 15:03:40|560.3|557.9|560.48|558.08|560.48|558.08|560.3|557.9|0
1656687830000|2022-07-01 15:03:50|560.83|558.43|561.1|558.7|561.1|558.7|560.48|558.08|0
1656687840000|2022-07-01 15:04:00|561.36|558.96|562.25|559.85|562.25|559.85|561.36|558.96|0
1656687850000|2022-07-01 15:04:10|562.61|560.21|562.61|560.21|563.32|560.92|562.61|560.21|0
1656687860000|2022-07-01 15:04:20|562.79|560.39|561.01|558.61|562.79|560.39|561.01|558.61|0
1656687870000|2022-07-01 15:04:30|561.9|559.5|561.72|559.32|561.9|559.5|561.36|558.96|0
1656687880000|2022-07-01 15:04:40|561.9|559.5|561.01|558.61|561.9|559.5|561.01|558.61|0
1656687890000|2022-07-01 15:04:50|560.3|557.9|560.65|558.25|561.36|558.96|560.3|557.9|0
1656687900000|2022-07-01 15:05:00|561.01|558.61|561.4|559|561.4|559|559.95|557.55|0
1656687910000|2022-07-01 15:05:10|561.58|559.18|561.58|559.18|561.94|559.54|561.05|558.65|0
1656687920000|2022-07-01 15:05:20|560.69|558.29|559.81|557.41|560.69|558.29|559.45|557.05|0
1656687930000|2022-07-01 15:05:30|560.34|557.94|559.81|557.41|560.51|558.11|559.72|557.32|0
1656687940000|2022-07-01 15:05:40|559.98|557.58|560.34|557.94|560.34|557.94|559.81|557.41|0
1656687950000|2022-07-01 15:05:50|559.98|557.58|559.1|556.7|559.98|557.58|559.1|556.7|0
1656687960000|2022-07-01 15:06:00|559.45|557.05|557.33|554.93|559.45|557.05|557.33|554.93|0
1656687970000|2022-07-01 15:06:10|556.97|554.57|556.97|554.57|556.97|554.57|556.09|553.69|0
1656687980000|2022-07-01 15:06:20|557.42|555.02|557.15|554.75|557.5|555.1|557.15|554.75|0
1656687990000|2022-07-01 15:06:30|556.53|554.13|556.18|553.78|556.62|554.22|555.91|553.51|0
1656688000000|2022-07-01 15:06:40|556.8|554.4|556|553.6|557.24|554.84|556|553.6|0
1656688010000|2022-07-01 15:06:50|556.26|553.86|554.85|552.45|556.26|553.86|554.85|552.45|0
1656688020000|2022-07-01 15:07:00|554.15|551.75|554.15|551.75|554.32|551.92|553.97|551.57|0
1656688030000|2022-07-01 15:07:10|556.18|553.78|555.34|552.94|556.27|553.87|555.34|552.94|0
1656688040000|2022-07-01 15:07:20|555.69|553.29|556.04|553.64|556.04|553.64|555.51|553.11|0
1656688050000|2022-07-01 15:07:30|557.28|554.88|556.57|554.17|557.28|554.88|556.57|554.17|0
1656688060000|2022-07-01 15:07:40|557.28|554.88|555.69|553.29|557.28|554.88|555.69|553.29|0
1656688070000|2022-07-01 15:07:50|555.87|553.47|556.04|553.64|556.04|553.64|555.69|553.29|0
1656688080000|2022-07-01 15:08:00|556.4|554|555.16|552.76|556.4|554|555.16|552.76|0
1656688090000|2022-07-01 15:08:10|554.98|552.58|553.92|551.52|554.98|552.58|553.92|551.52|0
1656688100000|2022-07-01 15:08:20|553.22|550.82|551.46|549.06|553.22|550.82|551.46|549.06|0
1656688110000|2022-07-01 15:08:30|551.11|548.71|550.05|547.65|551.11|548.71|550.05|547.65|0
1656688120000|2022-07-01 15:08:40|549.7|547.3|548.82|546.42|549.7|547.3|548.82|546.42|0
1656688130000|2022-07-01 15:08:50|548.47|546.07|550.23|547.83|550.23|547.83|548.47|546.07|0
1656688140000|2022-07-01 15:09:00|549.97|547.57|551.2|548.8|551.2|548.8|549.97|547.57|0
1656688150000|2022-07-01 15:09:10|550.58|548.18|550.93|548.53|550.93|548.53|549.97|547.57|0
1656688160000|2022-07-01 15:09:20|551.28|548.88|550.58|548.18|551.28|548.88|550.58|548.18|0
1656688170000|2022-07-01 15:09:30|551.11|548.71|550.85|548.45|551.11|548.71|550.85|548.45|0
1656688180000|2022-07-01 15:09:40|551.46|549.06|550.23|547.83|551.46|549.06|550.23|547.83|0
1656688190000|2022-07-01 15:09:50|550.4|548|550.4|548|550.4|548|549.53|547.13|0
1656688200000|2022-07-01 15:10:00|550.58|548.18|550.93|548.53|550.93|548.53|550.23|547.83|0
1656688210000|2022-07-01 15:10:10|551.28|548.88|551.28|548.88|551.63|549.23|550.93|548.53|0
1656688220000|2022-07-01 15:10:20|551.81|549.41|551.46|549.06|551.81|549.41|551.46|549.06|0
1656688230000|2022-07-01 15:10:30|551.11|548.71|551.81|549.41|551.81|549.41|551.11|548.71|0
1656688240000|2022-07-01 15:10:40|551.63|549.23|551.11|548.71|551.63|549.23|550.93|548.53|0
1656688250000|2022-07-01 15:10:50|551.81|549.41|553.22|550.82|553.4|551|551.81|549.41|0
1656688260000|2022-07-01 15:11:00|553.92|551.52|554.1|551.7|554.1|551.7|553.92|551.52|0
1656688270000|2022-07-01 15:11:10|553.75|551.35|553.49|551.09|553.75|551.35|553.22|550.82|0
1656688280000|2022-07-01 15:11:20|552.69|550.29|552.87|550.47|553.22|550.82|552.69|550.29|0
1656688290000|2022-07-01 15:11:30|553.04|550.64|553.04|550.64|553.04|550.64|552.69|550.29|0
1656688300000|2022-07-01 15:11:40|552.69|550.29|553.22|550.82|553.22|550.82|552.69|550.29|0
1656688310000|2022-07-01 15:11:50|553.04|550.64|551.99|549.59|553.04|550.64|551.99|549.59|0
1656688320000|2022-07-01 15:12:00|551.63|549.23|552.34|549.94|552.51|550.11|551.63|549.23|0
1656688330000|2022-07-01 15:12:10|551.81|549.41|550.58|548.18|551.81|549.41|550.58|548.18|0
1656688340000|2022-07-01 15:12:20|549.88|547.48|549|546.6|549.88|547.48|548.82|546.42|0
1656688350000|2022-07-01 15:12:30|549.35|546.95|548.82|546.42|549.35|546.95|548.82|546.42|0
1656688360000|2022-07-01 15:12:40|549.35|546.95|550.23|547.83|550.23|547.83|549.35|546.95|0
1656688370000|2022-07-01 15:12:50|550.4|548|550.58|548.18|550.75|548.35|550.4|548|0
1656688380000|2022-07-01 15:13:00|550.75|548.35|549|546.6|550.75|548.35|549|546.6|0
1656688390000|2022-07-01 15:13:10|550.23|547.83|550.05|547.65|550.4|548|549.88|547.48|0
1656688400000|2022-07-01 15:13:20|550.23|547.83|549.35|546.95|550.23|547.83|549.35|546.95|0
1656688410000|2022-07-01 15:13:30|549.7|547.3|549.35|546.95|550.05|547.65|548.82|546.42|0
1656688420000|2022-07-01 15:13:40|549|546.6|548.82|546.42|549.52|547.12|548.65|546.25|0
1656688430000|2022-07-01 15:13:50|549|546.6|549.52|547.12|549.52|547.12|549|546.6|0
1656688440000|2022-07-01 15:14:00|548.82|546.42|549.18|546.78|549.18|546.78|548.82|546.42|0
1656688450000|2022-07-01 15:14:10|549.27|546.87|550.59|548.19|550.59|548.19|549.27|546.87|0
1656688460000|2022-07-01 15:14:20|550.76|548.36|550.23|547.83|550.76|548.36|550.23|547.83|0
1656688470000|2022-07-01 15:14:30|549.88|547.48|550.59|548.19|550.76|548.36|549.88|547.48|0
1656688480000|2022-07-01 15:14:40|551.29|548.89|550.76|548.36|551.29|548.89|550.76|548.36|0
1656688490000|2022-07-01 15:14:50|550.94|548.54|551.29|548.89|551.29|548.89|550.41|548.01|0
1656688500000|2022-07-01 15:15:00|550.94|548.54|550.41|548.01|551.29|548.89|550.41|548.01|0
1656688510000|2022-07-01 15:15:10|550.23|547.83|550.59|548.19|551.46|549.06|550.23|547.83|0
1656688520000|2022-07-01 15:15:20|550.41|548.01|550.23|547.83|550.76|548.36|550.23|547.83|0
1656688530000|2022-07-01 15:15:30|549.53|547.13|548.75|546.35|549.53|547.13|548.75|546.35|0
1656688540000|2022-07-01 15:15:40|549.18|546.78|549.36|546.96|549.36|546.96|548.48|546.08|0
1656688550000|2022-07-01 15:15:50|549.01|546.61|549.88|547.48|549.88|547.48|549.01|546.61|0
1656688560000|2022-07-01 15:16:00|549.36|546.96|548.48|546.08|549.36|546.96|548.48|546.08|0
1656688570000|2022-07-01 15:16:10|548.83|546.43|548.13|545.73|548.83|546.43|548.13|545.73|0
1656688580000|2022-07-01 15:16:20|546.56|544.16|546.91|544.51|546.91|544.51|546.56|544.16|0
1656688590000|2022-07-01 15:16:30|547.08|544.68|547.43|545.03|547.43|545.03|546.91|544.51|0
1656688600000|2022-07-01 15:16:40|546.73|544.33|546.91|544.51|547.26|544.86|546.73|544.33|0
1656688610000|2022-07-01 15:16:50|547.08|544.68|546.38|543.98|547.26|544.86|546.38|543.98|0
1656688620000|2022-07-01 15:17:00|545.68|543.28|544.64|542.24|545.68|543.28|544.64|542.24|0
1656688630000|2022-07-01 15:17:10|545.16|542.76|544.99|542.59|545.16|542.76|544.81|542.41|0
1656688640000|2022-07-01 15:17:20|545.33|542.93|545.16|542.76|545.33|542.93|544.64|542.24|0
1656688650000|2022-07-01 15:17:30|544.99|542.59|544.99|542.59|544.99|542.59|544.99|542.59|0
1656688660000|2022-07-01 15:17:40|545.16|542.76|545.51|543.11|545.51|543.11|544.99|542.59|0
1656688670000|2022-07-01 15:17:50|545.16|542.76|545.16|542.76|545.33|542.93|544.64|542.24|0
1656688680000|2022-07-01 15:18:00|545.33|542.93|544.29|541.89|545.33|542.93|544.29|541.89|0
1656688690000|2022-07-01 15:18:10|543.94|541.54|544.29|541.89|544.46|542.06|543.94|541.54|0
1656688700000|2022-07-01 15:18:20|544.46|542.06|545.16|542.76|545.16|542.76|544.46|542.06|0
1656688710000|2022-07-01 15:18:30|545.33|542.93|545.68|543.28|545.86|543.46|545.33|542.93|0
1656688720000|2022-07-01 15:18:40|545.33|542.93|545.33|542.93|545.33|542.93|545.16|542.76|0
1656688730000|2022-07-01 15:18:50|545.77|543.37|545.95|543.55|545.95|543.55|545.68|543.28|0
1656688740000|2022-07-01 15:19:00|546.56|544.16|547.78|545.38|547.78|545.38|546.56|544.16|0
1656688750000|2022-07-01 15:19:10|547.43|545.03|547.96|545.56|547.96|545.56|547.43|545.03|0
1656688760000|2022-07-01 15:19:20|548.31|545.91|547.96|545.56|548.31|545.91|547.78|545.38|0
1656688770000|2022-07-01 15:19:30|548.13|545.73|548.13|545.73|548.31|545.91|548.13|545.73|0
1656688780000|2022-07-01 15:19:40|548.83|546.43|548.66|546.26|549.01|546.61|548.66|546.26|0
1656688790000|2022-07-01 15:19:50|549.01|546.61|548.13|545.73|549.18|546.78|548.13|545.73|0
1656688800000|2022-07-01 15:20:00|548.66|546.26|548.3|545.9|548.66|546.26|548.3|545.9|0
1656688810000|2022-07-01 15:20:10|548.13|545.73|546.91|544.51|548.48|546.08|546.91|544.51|0
1656688820000|2022-07-01 15:20:20|546.73|544.33|546.73|544.33|546.73|544.33|546.56|544.16|0
1656688830000|2022-07-01 15:20:30|546.21|543.81|545.95|543.55|546.21|543.81|545.95|543.55|0
1656688840000|2022-07-01 15:20:40|545.44|543.04|545.79|543.39|545.79|543.39|545.44|543.04|0
1656688850000|2022-07-01 15:20:50|546.31|543.91|546.14|543.74|546.31|543.91|545.96|543.56|0
1656688860000|2022-07-01 15:21:00|546.31|543.91|547.36|544.96|547.36|544.96|546.31|543.91|0
1656688870000|2022-07-01 15:21:10|547.54|545.14|547.71|545.31|547.89|545.49|547.54|545.14|0
1656688880000|2022-07-01 15:21:20|547.36|544.96|546.49|544.09|547.36|544.96|546.49|544.09|0
1656688890000|2022-07-01 15:21:30|546.58|544.18|546.66|544.26|546.84|544.44|546.58|544.18|0
1656688900000|2022-07-01 15:21:40|547.19|544.79|547.36|544.96|547.36|544.96|547.01|544.61|0
1656688910000|2022-07-01 15:21:50|548.06|545.66|548.59|546.19|548.59|546.19|547.89|545.49|0
1656688920000|2022-07-01 15:22:00|548.24|545.84|548.24|545.84|548.42|546.02|547.54|545.14|0
1656688930000|2022-07-01 15:22:10|547.89|545.49|547.54|545.14|547.89|545.49|547.28|544.88|0
1656688940000|2022-07-01 15:22:20|547.36|544.96|547.19|544.79|547.36|544.96|547.01|544.61|0
1656688950000|2022-07-01 15:22:30|547.01|544.61|547.19|544.79|547.19|544.79|547.01|544.61|0
1656688960000|2022-07-01 15:22:40|547.36|544.96|547.1|544.7|547.36|544.96|547.01|544.61|0
1656688970000|2022-07-01 15:22:50|547.01|544.61|547.71|545.31|547.71|545.31|547.01|544.61|0
1656688980000|2022-07-01 15:23:00|548.42|546.02|548.24|545.84|548.59|546.19|548.06|545.66|0
1656688990000|2022-07-01 15:23:10|548.16|545.76|548.24|545.84|548.24|545.84|547.89|545.49|0
1656689000000|2022-07-01 15:23:20|548.06|545.66|548.06|545.66|548.06|545.66|548.06|545.66|0
1656689010000|2022-07-01 15:23:30|547.19|544.79|547.54|545.14|547.54|545.14|547.19|544.79|0
1656689020000|2022-07-01 15:23:40|547.01|544.61|547.89|545.49|547.89|545.49|547.01|544.61|0
1656689030000|2022-07-01 15:23:50|548.59|546.19|548.77|546.37|548.86|546.46|548.59|546.19|0
1656689040000|2022-07-01 15:24:00|548.42|546.02|549.12|546.72|549.12|546.72|548.42|546.02|0
1656689050000|2022-07-01 15:24:10|549.03|546.63|550.35|547.95|550.35|547.95|549.03|546.63|0
1656689060000|2022-07-01 15:24:20|550.52|548.12|551.76|549.36|551.76|549.36|550.35|547.95|0
1656689070000|2022-07-01 15:24:30|551.23|548.83|551.23|548.83|551.58|549.18|551.23|548.83|0
1656689080000|2022-07-01 15:24:40|550.88|548.48|550.7|548.3|550.88|548.48|550.52|548.12|0
1656689090000|2022-07-01 15:24:50|550.35|547.95|549.29|546.89|550.52|548.12|549.29|546.89|0
1656689100000|2022-07-01 15:25:00|549.12|546.72|549.65|547.25|549.65|547.25|549.12|546.72|0
1656689110000|2022-07-01 15:25:10|550.17|547.77|550.35|547.95|550.7|548.3|550.17|547.77|0
1656689120000|2022-07-01 15:25:20|550|547.6|550.35|547.95|550.35|547.95|550|547.6|0
1656689130000|2022-07-01 15:25:30|550|547.6|550.35|547.95|550.35|547.95|549.64|547.24|0
1656689140000|2022-07-01 15:25:40|550.52|548.12|549.82|547.42|550.52|548.12|549.82|547.42|0
1656689150000|2022-07-01 15:25:50|550|547.6|550.52|548.12|550.52|548.12|550|547.6|0
1656689160000|2022-07-01 15:26:00|550.35|547.95|551.23|548.83|551.23|548.83|550.35|547.95|0
1656689170000|2022-07-01 15:26:10|551.4|549|551.58|549.18|551.58|549.18|551.4|549|0
1656689180000|2022-07-01 15:26:20|551.76|549.36|552.29|549.89|552.29|549.89|551.76|549.36|0
1656689190000|2022-07-01 15:26:30|552.46|550.06|551.93|549.53|552.46|550.06|551.93|549.53|0
1656689200000|2022-07-01 15:26:40|551.58|549.18|551.58|549.18|551.76|549.36|551.23|548.83|0
1656689210000|2022-07-01 15:26:50|551.76|549.36|551.23|548.83|551.76|549.36|551.23|548.83|0
1656689220000|2022-07-01 15:27:00|551.05|548.65|551.4|549|551.4|549|551.05|548.65|0
1656689230000|2022-07-01 15:27:10|551.93|549.53|552.29|549.89|552.29|549.89|551.93|549.53|0
1656689240000|2022-07-01 15:27:20|551.4|549|551.05|548.65|551.4|549|550.88|548.48|0
1656689250000|2022-07-01 15:27:30|551.76|549.36|551.4|549|551.76|549.36|551.23|548.83|0
1656689260000|2022-07-01 15:27:40|551.05|548.65|551.58|549.18|551.58|549.18|551.05|548.65|0
1656689270000|2022-07-01 15:27:50|551.76|549.36|551.76|549.36|552.11|549.71|551.76|549.36|0
1656689280000|2022-07-01 15:28:00|551.93|549.53|551.5|549.1|552.02|549.62|551.5|549.1|0
1656689290000|2022-07-01 15:28:10|551.23|548.83|550.7|548.3|551.23|548.83|550.7|548.3|0
1656689300000|2022-07-01 15:28:20|550.52|548.12|551.05|548.65|551.05|548.65|549.82|547.42|0
1656689310000|2022-07-01 15:28:30|551.4|549|551.05|548.65|551.4|549|551.05|548.65|0
1656689320000|2022-07-01 15:28:40|550.88|548.48|551.05|548.65|551.05|548.65|550.7|548.3|0
1656689330000|2022-07-01 15:28:50|551.23|548.83|550.7|548.3|551.23|548.83|550.7|548.3|0
1656689340000|2022-07-01 15:29:00|551.05|548.65|551.93|549.53|551.93|549.53|550.88|548.48|0
1656689350000|2022-07-01 15:29:10|552.28|549.88|551.76|549.36|552.28|549.88|551.58|549.18|0
1656689360000|2022-07-01 15:29:20|551.4|549|551.93|549.53|552.11|549.71|551.4|549|0
1656689370000|2022-07-01 15:29:30|551.58|549.18|552.28|549.88|552.28|549.88|551.58|549.18|0
1656689380000|2022-07-01 15:29:40|552.64|550.24|552.28|549.88|552.81|550.41|552.28|549.88|0
1656689390000|2022-07-01 15:29:50|552.11|549.71|552.11|549.71|552.28|549.88|552.11|549.71|0
1656689400000|2022-07-01 15:30:00|550.88|548.48|550.35|547.95|551.05|548.65|550.09|547.69|0
1656689410000|2022-07-01 15:30:10|550.88|548.48|550.52|548.12|551.4|549|550.52|548.12|0
1656689420000|2022-07-01 15:30:20|550.17|547.77|549.82|547.42|550.17|547.77|549.64|547.24|0
1656689430000|2022-07-01 15:30:30|549.29|546.89|549.29|546.89|549.29|546.89|549.12|546.72|0
1656689440000|2022-07-01 15:30:40|549.12|546.72|548.94|546.54|549.29|546.89|548.94|546.54|0
1656689450000|2022-07-01 15:30:50|549.12|546.72|548.59|546.19|549.12|546.72|548.59|546.19|0
1656689460000|2022-07-01 15:31:00|548.06|545.66|547.89|545.49|548.06|545.66|547.89|545.49|0
1656689470000|2022-07-01 15:31:10|548.94|546.54|548.94|546.54|548.94|546.54|548.59|546.19|0
1656689480000|2022-07-01 15:31:20|547.8|545.4|547.89|545.49|547.89|545.49|547.54|545.14|0
1656689490000|2022-07-01 15:31:30|548.94|546.54|549.12|546.72|549.29|546.89|548.94|546.54|0
1656689500000|2022-07-01 15:31:40|548.59|546.19|549.29|546.89|549.29|546.89|548.59|546.19|0
1656689510000|2022-07-01 15:31:50|549.12|546.72|548.59|546.19|549.12|546.72|548.59|546.19|0
1656689520000|2022-07-01 15:32:00|548.24|545.84|547.54|545.14|548.24|545.84|547.54|545.14|0
1656689530000|2022-07-01 15:32:10|547.36|544.96|547.54|545.14|547.54|545.14|547.36|544.96|0
1656689540000|2022-07-01 15:32:20|548.06|545.66|548.59|546.19|548.59|546.19|548.06|545.66|0
1656689550000|2022-07-01 15:32:30|549.12|546.72|549.29|546.89|549.29|546.89|549.12|546.72|0
1656689560000|2022-07-01 15:32:40|548.24|545.84|548.06|545.66|548.24|545.84|547.89|545.49|0
1656689570000|2022-07-01 15:32:50|548.24|545.84|548.94|546.54|549.12|546.72|548.24|545.84|0
1656689580000|2022-07-01 15:33:00|548.76|546.36|548.33|545.93|548.76|546.36|548.33|545.93|0
1656689590000|2022-07-01 15:33:10|547.89|545.49|547.89|545.49|548.59|546.19|547.89|545.49|0
1656689600000|2022-07-01 15:33:20|547.36|544.96|547.53|545.13|547.53|545.13|547.18|544.78|0
1656689610000|2022-07-01 15:33:30|548.06|545.66|547.71|545.31|548.15|545.75|547.71|545.31|0
1656689620000|2022-07-01 15:33:40|547.45|545.05|547.1|544.7|547.45|545.05|547.1|544.7|0
1656689630000|2022-07-01 15:33:50|547.36|544.96|547.53|545.13|547.89|545.49|547.36|544.96|0
1656689640000|2022-07-01 15:34:00|547.01|544.61|547.18|544.78|547.53|545.13|547.01|544.61|0
1656689650000|2022-07-01 15:34:10|547.71|545.31|547.71|545.31|548.06|545.66|547.71|545.31|0
1656689660000|2022-07-01 15:34:20|548.06|545.66|547.71|545.31|548.06|545.66|547.01|544.61|0
1656689670000|2022-07-01 15:34:30|547.53|545.13|547.27|544.87|547.71|545.31|547.01|544.61|0
1656689680000|2022-07-01 15:34:40|547.36|544.96|547.01|544.61|547.36|544.96|547.01|544.61|0
1656689690000|2022-07-01 15:34:50|546.83|544.43|547.18|544.78|547.18|544.78|546.83|544.43|0
1656689700000|2022-07-01 15:35:00|547.01|544.61|545.26|542.86|547.01|544.61|545.26|542.86|0
1656689710000|2022-07-01 15:35:10|546.13|543.73|545.08|542.68|546.13|543.73|545.08|542.68|0
1656689720000|2022-07-01 15:35:20|545.17|542.77|545.26|542.86|545.26|542.86|545.08|542.68|0
1656689730000|2022-07-01 15:35:30|546.31|543.91|547.18|544.78|547.53|545.13|546.31|543.91|0
1656689740000|2022-07-01 15:35:40|547.01|544.61|545.96|543.56|547.01|544.61|545.96|543.56|0
1656689750000|2022-07-01 15:35:50|544.91|542.51|544.91|542.51|544.91|542.51|544.38|541.98|0
1656689760000|2022-07-01 15:36:00|544.56|542.16|545.43|543.03|545.61|543.21|544.56|542.16|0
1656689770000|2022-07-01 15:36:10|544.91|542.51|545.26|542.86|545.61|543.21|544.91|542.51|0
1656689780000|2022-07-01 15:36:20|545.61|543.21|545.61|543.21|545.61|543.21|545.43|543.03|0
1656689790000|2022-07-01 15:36:30|545.43|543.03|545.61|543.21|545.61|543.21|545.43|543.03|0
1656689800000|2022-07-01 15:36:40|545.87|543.47|547.18|544.78|547.18|544.78|545.87|543.47|0
1656689810000|2022-07-01 15:36:50|547.01|544.61|547.36|544.96|547.36|544.96|547.01|544.61|0
1656689820000|2022-07-01 15:37:00|548.59|546.19|548.24|545.84|548.59|546.19|547.88|545.48|0
1656689830000|2022-07-01 15:37:10|548.06|545.66|547.88|545.48|548.06|545.66|547.71|545.31|0
1656689840000|2022-07-01 15:37:20|548.59|546.19|548.06|545.66|548.59|546.19|548.06|545.66|0
1656689850000|2022-07-01 15:37:30|548.41|546.01|548.06|545.66|548.41|546.01|547.71|545.31|0
1656689860000|2022-07-01 15:37:40|547.88|545.48|548.06|545.66|548.06|545.66|547.88|545.48|0
1656689870000|2022-07-01 15:37:50|548.24|545.84|547.88|545.48|548.24|545.84|547.88|545.48|0
1656689880000|2022-07-01 15:38:00|547.01|544.61|547.53|545.13|547.53|545.13|547.01|544.61|0
1656689890000|2022-07-01 15:38:10|547.1|544.7|547.36|544.96|547.36|544.96|547.01|544.61|0
1656689900000|2022-07-01 15:38:20|546.83|544.43|547.01|544.61|547.18|544.78|546.83|544.43|0
1656689910000|2022-07-01 15:38:30|547.88|545.48|548.41|546.01|548.41|546.01|547.88|545.48|0
1656689920000|2022-07-01 15:38:40|548.06|545.66|547.3|544.9|548.41|546.01|547.3|544.9|0
1656689930000|2022-07-01 15:38:50|546.77|544.37|546.59|544.19|547.12|544.72|546.59|544.19|0
1656689940000|2022-07-01 15:39:00|546.77|544.37|548|545.6|548|545.6|546.59|544.19|0
1656689950000|2022-07-01 15:39:10|547.83|545.43|547.83|545.43|548|545.6|547.83|545.43|0
1656689960000|2022-07-01 15:39:20|547.65|545.25|546.95|544.55|547.65|545.25|546.95|544.55|0
1656689970000|2022-07-01 15:39:30|546.07|543.67|546.95|544.55|546.95|544.55|545.89|543.49|0
1656689980000|2022-07-01 15:39:40|547.3|544.9|547.12|544.72|547.3|544.9|546.77|544.37|0
1656689990000|2022-07-01 15:39:50|546.95|544.55|546.77|544.37|546.95|544.55|546.77|544.37|0
1656690000000|2022-07-01 15:40:00|547.12|544.72|546.07|543.67|547.12|544.72|546.07|543.67|0
1656690010000|2022-07-01 15:40:10|546.42|544.02|546.24|543.84|546.69|544.29|546.24|543.84|0
1656690020000|2022-07-01 15:40:20|546.42|544.02|547.12|544.72|547.3|544.9|546.42|544.02|0
1656690030000|2022-07-01 15:40:30|547.3|544.9|545.89|543.49|547.3|544.9|545.89|543.49|0
1656690040000|2022-07-01 15:40:40|545.54|543.14|545.19|542.79|545.54|543.14|545.19|542.79|0
1656690050000|2022-07-01 15:40:50|544.66|542.26|544.84|542.44|544.84|542.44|544.66|542.26|0
1656690060000|2022-07-01 15:41:00|544.14|541.74|543.61|541.21|544.31|541.91|543.61|541.21|0
1656690070000|2022-07-01 15:41:10|543.79|541.39|544.14|541.74|544.14|541.74|543.79|541.39|0
1656690080000|2022-07-01 15:41:20|544.31|541.91|545.01|542.61|545.01|542.61|543.96|541.56|0
1656690090000|2022-07-01 15:41:30|545.54|543.14|546.07|543.67|546.07|543.67|545.54|543.14|0
1656690100000|2022-07-01 15:41:40|546.59|544.19|545.89|543.49|546.59|544.19|545.36|542.96|0
1656690110000|2022-07-01 15:41:50|545.46|543.06|545.54|543.14|545.54|543.14|545.36|542.96|0
1656690120000|2022-07-01 15:42:00|545.19|542.79|545.19|542.79|545.19|542.79|545.01|542.61|0
1656690130000|2022-07-01 15:42:10|544.66|542.26|544.31|541.91|544.66|542.26|544.14|541.74|0
1656690140000|2022-07-01 15:42:20|544.14|541.74|544.31|541.91|544.66|542.26|544.14|541.74|0
1656690150000|2022-07-01 15:42:30|544.84|542.44|544.66|542.26|545.01|542.61|544.66|542.26|0
1656690160000|2022-07-01 15:42:40|544.84|542.44|544.49|542.09|544.84|542.44|544.49|542.09|0
1656690170000|2022-07-01 15:42:50|544.14|541.74|544.49|542.09|544.66|542.26|544.14|541.74|0
1656690180000|2022-07-01 15:43:00|544.14|541.74|544.66|542.26|544.66|542.26|544.05|541.65|0
1656690190000|2022-07-01 15:43:10|545.01|542.61|545.19|542.79|545.71|543.31|545.01|542.61|0
1656690200000|2022-07-01 15:43:20|545.54|543.14|545.54|543.14|545.54|543.14|545.36|542.96|0
1656690210000|2022-07-01 15:43:30|545.71|543.31|544.49|542.09|545.71|543.31|544.31|541.91|0
1656690220000|2022-07-01 15:43:40|544.66|542.26|545.01|542.61|545.01|542.61|544.49|542.09|0
1656690230000|2022-07-01 15:43:50|544.84|542.44|544.49|542.09|544.84|542.44|544.31|541.91|0
1656690240000|2022-07-01 15:44:00|544.66|542.26|545.36|542.96|545.36|542.96|544.49|542.09|0
1656690250000|2022-07-01 15:44:10|545.19|542.79|546.07|543.67|546.07|543.67|545.19|542.79|0
1656690260000|2022-07-01 15:44:20|546.59|544.19|547.47|545.07|547.47|545.07|546.59|544.19|0
1656690270000|2022-07-01 15:44:30|547.3|544.9|547.3|544.9|547.3|544.9|547.3|544.9|0
1656690280000|2022-07-01 15:44:40|547.47|545.07|547.47|545.07|547.47|545.07|547.47|545.07|0
1656690290000|2022-07-01 15:44:50|547.39|544.99|547.47|545.07|547.47|545.07|547.39|544.99|0
1656690300000|2022-07-01 15:45:00|548.35|545.95|548.18|545.78|548.53|546.13|548.18|545.78|0
1656690310000|2022-07-01 15:45:10|547.3|544.9|546.59|544.19|547.3|544.9|546.59|544.19|0
1656690320000|2022-07-01 15:45:20|546.42|544.02|547.3|544.9|547.3|544.9|546.24|543.84|0
1656690330000|2022-07-01 15:45:30|547.47|545.07|548.53|546.13|548.53|546.13|547.47|545.07|0
1656690340000|2022-07-01 15:45:40|548.35|545.95|547.47|545.07|548.35|545.95|547.47|545.07|0
1656690350000|2022-07-01 15:45:50|547.12|544.72|547.65|545.25|547.65|545.25|546.94|544.54|0
1656690360000|2022-07-01 15:46:00|547.47|545.07|547.3|544.9|547.47|545.07|547.12|544.72|0
1656690370000|2022-07-01 15:46:10|547.65|545.25|547.82|545.42|548.18|545.78|547.65|545.25|0
1656690380000|2022-07-01 15:46:20|547.3|544.9|547.47|545.07|547.65|545.25|547.3|544.9|0
1656690390000|2022-07-01 15:46:30|547.65|545.25|548|545.6|548|545.6|547.3|544.9|0
1656690400000|2022-07-01 15:46:40|547.47|545.07|547.65|545.25|547.82|545.42|547.47|545.07|0
1656690410000|2022-07-01 15:46:50|547.3|544.9|546.94|544.54|547.3|544.9|546.77|544.37|0
1656690420000|2022-07-01 15:47:00|546.77|544.37|546.86|544.46|546.86|544.46|546.33|543.93|0
1656690430000|2022-07-01 15:47:10|547.3|544.9|546.06|543.66|547.3|544.9|546.06|543.66|0
1656690440000|2022-07-01 15:47:20|545.71|543.31|546.06|543.66|546.42|544.02|545.71|543.31|0
1656690450000|2022-07-01 15:47:30|545.54|543.14|545.19|542.79|545.54|543.14|545.19|542.79|0
1656690460000|2022-07-01 15:47:40|545.1|542.7|544.84|542.44|545.1|542.7|544.84|542.44|0
1656690470000|2022-07-01 15:47:50|545.19|542.79|544.84|542.44|545.19|542.79|544.84|542.44|0
1656690480000|2022-07-01 15:48:00|545.19|542.79|545.01|542.61|545.19|542.79|544.66|542.26|0
1656690490000|2022-07-01 15:48:10|544.84|542.44|544.84|542.44|544.84|542.44|544.66|542.26|0
1656690500000|2022-07-01 15:48:20|545.01|542.61|545.71|543.31|545.89|543.49|545.01|542.61|0
1656690510000|2022-07-01 15:48:30|546.06|543.66|545.19|542.79|546.06|543.66|545.19|542.79|0
1656690520000|2022-07-01 15:48:40|544.66|542.26|544.84|542.44|545.01|542.61|544.66|542.26|0
1656690530000|2022-07-01 15:48:50|545.89|543.49|545.89|543.49|546.06|543.66|545.89|543.49|0
1656690540000|2022-07-01 15:49:00|546.06|543.66|546.94|544.54|546.94|544.54|546.06|543.66|0
1656690550000|2022-07-01 15:49:10|546.77|544.37|547.12|544.72|547.12|544.72|546.59|544.19|0
1656690560000|2022-07-01 15:49:20|546.94|544.54|547.03|544.63|547.12|544.72|546.94|544.54|0
1656690570000|2022-07-01 15:49:30|547.29|544.89|546.94|544.54|547.29|544.89|546.94|544.54|0
1656690580000|2022-07-01 15:49:40|546.06|543.66|546.06|543.66|546.06|543.66|545.89|543.49|0
1656690590000|2022-07-01 15:49:50|546.51|544.11|547.47|545.07|547.47|545.07|546.51|544.11|0
1656690600000|2022-07-01 15:50:00|547.12|544.72|547.65|545.25|547.82|545.42|547.12|544.72|0
1656690610000|2022-07-01 15:50:10|547.82|545.42|548.17|545.77|548.17|545.77|547.82|545.42|0
1656690620000|2022-07-01 15:50:20|548.35|545.95|549.94|547.54|549.94|547.54|548.35|545.95|0
1656690630000|2022-07-01 15:50:30|550.29|547.89|550.64|548.24|550.64|548.24|550.29|547.89|0
1656690640000|2022-07-01 15:50:40|551|548.6|551|548.6|551|548.6|550.64|548.24|0
1656690650000|2022-07-01 15:50:50|550.47|548.07|550.64|548.24|550.64|548.24|550.29|547.89|0
1656690660000|2022-07-01 15:51:00|550.47|548.07|551.53|549.13|551.53|549.13|549.76|547.36|0
1656690670000|2022-07-01 15:51:10|551.7|549.3|552.06|549.66|552.06|549.66|551.7|549.3|0
1656690680000|2022-07-01 15:51:20|551.88|549.48|552.41|550.01|552.41|550.01|551.88|549.48|0
1656690690000|2022-07-01 15:51:30|552.59|550.19|553.12|550.72|553.12|550.72|552.59|550.19|0
1656690700000|2022-07-01 15:51:40|553.29|550.89|552.76|550.36|553.29|550.89|552.76|550.36|0
1656690710000|2022-07-01 15:51:50|553.12|550.72|553.12|550.72|553.29|550.89|553.12|550.72|0
1656690720000|2022-07-01 15:52:00|553.29|550.89|552.76|550.36|553.65|551.25|552.76|550.36|0
1656690730000|2022-07-01 15:52:10|552.94|550.54|552.23|549.83|552.94|550.54|552.23|549.83|0
1656690740000|2022-07-01 15:52:20|552.41|550.01|553.12|550.72|553.12|550.72|552.23|549.83|0
1656690750000|2022-07-01 15:52:30|553.29|550.89|553.47|551.07|553.65|551.25|553.29|550.89|0
1656690760000|2022-07-01 15:52:40|553.82|551.42|554|551.6|554.18|551.78|553.82|551.42|0
1656690770000|2022-07-01 15:52:50|554.18|551.78|554|551.6|554.18|551.78|553.82|551.42|0
1656690780000|2022-07-01 15:53:00|554.18|551.78|554.18|551.78|554.53|552.13|554.18|551.78|0
1656690790000|2022-07-01 15:53:10|554.71|552.31|555.07|552.67|555.07|552.67|554.71|552.31|0
1656690800000|2022-07-01 15:53:20|555.06|552.66|555.6|553.2|555.6|553.2|555.06|552.66|0
1656690810000|2022-07-01 15:53:30|555.95|553.55|556.31|553.91|556.31|553.91|555.95|553.55|0
1656690820000|2022-07-01 15:53:40|556.04|553.64|555.77|553.37|556.04|553.64|555.42|553.02|0
1656690830000|2022-07-01 15:53:50|555.95|553.55|554.89|552.49|555.95|553.55|554.89|552.49|0
1656690840000|2022-07-01 15:54:00|555.24|552.84|556.31|553.91|556.31|553.91|555.24|552.84|0
1656690850000|2022-07-01 15:54:10|556.66|554.26|556.66|554.26|557.2|554.8|556.66|554.26|0
1656690860000|2022-07-01 15:54:20|556.48|554.08|556.31|553.91|556.48|554.08|555.95|553.55|0
1656690870000|2022-07-01 15:54:30|556.93|554.53|557.2|554.8|557.2|554.8|556.66|554.26|0
1656690880000|2022-07-01 15:54:40|557.19|554.79|557.19|554.79|557.37|554.97|557.19|554.79|0
1656690890000|2022-07-01 15:54:50|557.02|554.62|556.84|554.44|557.02|554.62|556.66|554.26|0
1656690900000|2022-07-01 15:55:00|557.55|555.15|557.55|555.15|557.55|555.15|557.37|554.97|0
1656690910000|2022-07-01 15:55:10|557.73|555.33|557.37|554.97|557.73|555.33|557.37|554.97|0
1656690920000|2022-07-01 15:55:20|556.48|554.08|556.84|554.44|556.84|554.44|556.4|554|0
1656690930000|2022-07-01 15:55:30|557.02|554.62|556.13|553.73|557.02|554.62|556.13|553.73|0
1656690940000|2022-07-01 15:55:40|555.95|553.55|555.42|553.02|555.95|553.55|555.42|553.02|0
1656690950000|2022-07-01 15:55:50|555.51|553.11|555.6|553.2|555.95|553.55|555.42|553.02|0
1656690960000|2022-07-01 15:56:00|555.06|552.66|554.89|552.49|555.06|552.66|554.53|552.13|0
1656690970000|2022-07-01 15:56:10|555.24|552.84|555.42|553.02|555.6|553.2|555.24|552.84|0
1656690980000|2022-07-01 15:56:20|555.06|552.66|555.42|553.02|556.13|553.73|555.06|552.66|0
1656690990000|2022-07-01 15:56:30|554.71|552.31|554.53|552.13|554.71|552.31|554.53|552.13|0
1656691000000|2022-07-01 15:56:40|554.71|552.31|555.42|553.02|555.42|553.02|554.71|552.31|0
1656691010000|2022-07-01 15:56:50|555.06|552.66|554.71|552.31|555.06|552.66|554.71|552.31|0
1656691020000|2022-07-01 15:57:00|554.89|552.49|555.24|552.84|555.24|552.84|554.89|552.49|0
1656691030000|2022-07-01 15:57:10|555.6|553.2|556.13|553.73|556.13|553.73|555.42|553.02|0
1656691040000|2022-07-01 15:57:20|555.95|553.55|555.95|553.55|556.13|553.73|555.77|553.37|0
1656691050000|2022-07-01 15:57:30|556.31|553.91|556.13|553.73|556.31|553.91|556.13|553.73|0
1656691060000|2022-07-01 15:57:40|556.31|553.91|555.95|553.55|556.48|554.08|555.95|553.55|0
1656691070000|2022-07-01 15:57:50|556.84|554.44|555.95|553.55|557.02|554.62|555.95|553.55|0
1656691080000|2022-07-01 15:58:00|555.6|553.2|555.77|553.37|555.77|553.37|555.42|553.02|0
1656691090000|2022-07-01 15:58:10|556.13|553.73|556.48|554.08|556.48|554.08|555.6|553.2|0
1656691100000|2022-07-01 15:58:20|556.31|553.91|556.66|554.26|556.66|554.26|556.31|553.91|0
1656691110000|2022-07-01 15:58:30|556.48|554.08|557.19|554.79|557.19|554.79|556.48|554.08|0
1656691120000|2022-07-01 15:58:40|557.55|555.15|556.84|554.44|557.55|555.15|556.84|554.44|0
1656691130000|2022-07-01 15:58:50|557.02|554.62|557.02|554.62|557.02|554.62|556.48|554.08|0
1656691140000|2022-07-01 15:59:00|557.19|554.79|556.84|554.44|557.19|554.79|556.84|554.44|0
1656691150000|2022-07-01 15:59:10|557.19|554.79|558.08|555.68|558.08|555.68|557.02|554.62|0
1656691160000|2022-07-01 15:59:20|557.73|555.33|558.08|555.68|558.26|555.86|557.55|555.15|0
1656691170000|2022-07-01 15:59:30|557.73|555.33|557.19|554.79|557.73|555.33|557.19|554.79|0
1656691180000|2022-07-01 15:59:40|557.02|554.62|556.48|554.08|557.02|554.62|556.48|554.08|0
1656691190000|2022-07-01 15:59:50|556.13|553.73|556.13|553.73|556.31|553.91|556.13|553.73|0
1656691200000|2022-07-01 16:00:00|555.77|553.37|556.13|553.73|556.13|553.73|555.77|553.37|0
1656691210000|2022-07-01 16:00:10|555.77|553.37|556.48|554.08|556.48|554.08|555.77|553.37|0
1656691220000|2022-07-01 16:00:20|557.19|554.79|556.84|554.44|557.19|554.79|556.66|554.26|0
1656691230000|2022-07-01 16:00:30|556.66|554.26|556.84|554.44|557.02|554.62|556.48|554.08|0
1656691240000|2022-07-01 16:00:40|556.93|554.53|556.48|554.08|556.93|554.53|556.4|554|0
1656691250000|2022-07-01 16:00:50|556.3|553.9|556.3|553.9|556.48|554.08|555.95|553.55|0
1656691260000|2022-07-01 16:01:00|556.48|554.08|556.66|554.26|556.66|554.26|556.48|554.08|0
1656691270000|2022-07-01 16:01:10|557.37|554.97|557.55|555.15|557.64|555.24|557.37|554.97|0
1656691280000|2022-07-01 16:01:20|557.73|555.33|557.73|555.33|557.9|555.5|557.73|555.33|0
1656691290000|2022-07-01 16:01:30|557.55|555.15|558.44|556.04|558.44|556.04|557.55|555.15|0
1656691300000|2022-07-01 16:01:40|558.26|555.86|557.73|555.33|558.26|555.86|557.73|555.33|0
1656691310000|2022-07-01 16:01:50|557.37|554.97|557.55|555.15|557.9|555.5|557.37|554.97|0
1656691320000|2022-07-01 16:02:00|557.37|554.97|557.73|555.33|557.9|555.5|557.37|554.97|0
1656691330000|2022-07-01 16:02:10|558.08|555.68|558.26|555.86|558.44|556.04|558.08|555.68|0
1656691340000|2022-07-01 16:02:20|558.35|555.95|558.26|555.86|559.06|556.66|558.26|555.86|0
1656691350000|2022-07-01 16:02:30|558.44|556.04|558.44|556.04|558.44|556.04|557.55|555.15|0
1656691360000|2022-07-01 16:02:40|557.9|555.5|558.62|556.22|558.62|556.22|557.9|555.5|0
1656691370000|2022-07-01 16:02:50|558.79|556.39|558.97|556.57|559.33|556.93|558.79|556.39|0
1656691380000|2022-07-01 16:03:00|559.33|556.93|559.51|557.11|559.51|557.11|559.15|556.75|0
1656691390000|2022-07-01 16:03:10|559.68|557.28|559.15|556.75|560.04|557.64|559.15|556.75|0
1656691400000|2022-07-01 16:03:20|559.33|556.93|558.44|556.04|559.33|556.93|558.44|556.04|0
1656691410000|2022-07-01 16:03:30|558.08|555.68|559.15|556.75|559.15|556.75|558.08|555.68|0
1656691420000|2022-07-01 16:03:40|558.79|556.39|558.79|556.39|558.97|556.57|558.79|556.39|0
1656691430000|2022-07-01 16:03:50|558.44|556.04|558.79|556.39|558.79|556.39|558.44|556.04|0
1656691440000|2022-07-01 16:04:00|558.62|556.22|557.55|555.15|558.62|556.22|557.55|555.15|0
1656691450000|2022-07-01 16:04:10|558.08|555.68|558.08|555.68|558.26|555.86|557.9|555.5|0
1656691460000|2022-07-01 16:04:20|558.61|556.21|558.79|556.39|559.15|556.75|558.61|556.21|0
1656691470000|2022-07-01 16:04:30|558.44|556.04|557.37|554.97|558.44|556.04|557.37|554.97|0
1656691480000|2022-07-01 16:04:40|557.19|554.79|556.66|554.26|557.19|554.79|556.66|554.26|0
1656691490000|2022-07-01 16:04:50|557.01|554.61|556.93|554.53|557.19|554.79|556.93|554.53|0
1656691500000|2022-07-01 16:05:00|557.01|554.61|557.01|554.61|557.01|554.61|556.84|554.44|0
1656691510000|2022-07-01 16:05:10|556.48|554.08|557.01|554.61|557.01|554.61|556.48|554.08|0
1656691520000|2022-07-01 16:05:20|556.48|554.08|556.66|554.26|556.66|554.26|556.48|554.08|0
1656691530000|2022-07-01 16:05:30|557.01|554.61|556.66|554.26|557.01|554.61|556.66|554.26|0
1656691540000|2022-07-01 16:05:40|556.93|554.53|557.37|554.97|557.37|554.97|556.66|554.26|0
1656691550000|2022-07-01 16:05:50|557.19|554.79|556.66|554.26|557.19|554.79|556.48|554.08|0
1656691560000|2022-07-01 16:06:00|556.3|553.9|554.35|551.95|556.3|553.9|554.35|551.95|0
1656691570000|2022-07-01 16:06:10|555.42|553.02|555.42|553.02|555.42|553.02|554.88|552.48|0
1656691580000|2022-07-01 16:06:20|555.59|553.19|555.24|552.84|555.59|553.19|555.24|552.84|0
1656691590000|2022-07-01 16:06:30|555.42|553.02|555.06|552.66|555.42|553.02|555.06|552.66|0
1656691600000|2022-07-01 16:06:40|555.24|552.84|555.06|552.66|555.24|552.84|554.71|552.31|0
1656691610000|2022-07-01 16:06:50|555.33|552.93|555.06|552.66|555.33|552.93|555.06|552.66|0
1656691620000|2022-07-01 16:07:00|554.88|552.48|555.59|553.19|555.95|553.55|554.88|552.48|0
1656691630000|2022-07-01 16:07:10|556.13|553.73|555.95|553.55|556.3|553.9|555.95|553.55|0
1656691640000|2022-07-01 16:07:20|556.13|553.73|556.13|553.73|556.13|553.73|555.51|553.11|0
1656691650000|2022-07-01 16:07:30|555.95|553.55|555.77|553.37|556.13|553.73|555.77|553.37|0
1656691660000|2022-07-01 16:07:40|555.42|553.02|554.17|551.77|555.42|553.02|554.17|551.77|0
1656691670000|2022-07-01 16:07:50|554|551.6|554.88|552.48|554.88|552.48|554|551.6|0
1656691680000|2022-07-01 16:08:00|555.06|552.66|555.24|552.84|555.42|553.02|555.06|552.66|0
1656691690000|2022-07-01 16:08:10|555.42|553.02|555.24|552.84|555.42|553.02|555.24|552.84|0
1656691700000|2022-07-01 16:08:20|555.06|552.66|554.53|552.13|555.06|552.66|554.17|551.77|0
1656691710000|2022-07-01 16:08:30|554.35|551.95|554.71|552.31|554.88|552.48|554.35|551.95|0
1656691720000|2022-07-01 16:08:40|554.35|551.95|554.35|551.95|554.53|552.13|554.35|551.95|0
1656691730000|2022-07-01 16:08:50|554.53|552.13|554.53|552.13|554.88|552.48|554.53|552.13|0
1656691740000|2022-07-01 16:09:00|554.17|551.77|554|551.6|554.17|551.77|554|551.6|0
1656691750000|2022-07-01 16:09:10|553.91|551.51|553.82|551.42|553.91|551.51|553.47|551.07|0
1656691760000|2022-07-01 16:09:20|553.64|551.24|554|551.6|554|551.6|553.64|551.24|0
1656691770000|2022-07-01 16:09:30|553.64|551.24|553.29|550.89|554|551.6|553.29|550.89|0
1656691780000|2022-07-01 16:09:40|553.47|551.07|553.29|550.89|553.64|551.24|553.29|550.89|0
1656691790000|2022-07-01 16:09:50|553.47|551.07|554|551.6|554|551.6|553.47|551.07|0
1656691800000|2022-07-01 16:10:00|554.35|551.95|554.53|552.13|555.59|553.19|554.35|551.95|0
1656691810000|2022-07-01 16:10:10|554.71|552.31|554.88|552.48|554.88|552.48|554.71|552.31|0
1656691820000|2022-07-01 16:10:20|554|551.6|554|551.6|554|551.6|554|551.6|0
1656691830000|2022-07-01 16:10:30|553.82|551.42|554.17|551.77|554.44|552.04|553.82|551.42|0
1656691840000|2022-07-01 16:10:40|554|551.6|554.17|551.77|554.35|551.95|554|551.6|0
1656691850000|2022-07-01 16:10:50|554.35|551.95|554.71|552.31|554.71|552.31|554.17|551.77|0
1656691860000|2022-07-01 16:11:00|555.41|553.01|555.95|553.55|555.95|553.55|555.41|553.01|0
1656691870000|2022-07-01 16:11:10|556.12|553.72|556.75|554.35|556.75|554.35|556.12|553.72|0
1656691880000|2022-07-01 16:11:20|556.3|553.9|556.48|554.08|556.66|554.26|556.3|553.9|0
1656691890000|2022-07-01 16:11:30|556.66|554.26|556.83|554.43|556.83|554.43|556.3|553.9|0
1656691900000|2022-07-01 16:11:40|557.01|554.61|556.83|554.43|557.01|554.61|556.83|554.43|0
1656691910000|2022-07-01 16:11:50|556.12|553.72|556.48|554.08|556.48|554.08|556.12|553.72|0
1656691920000|2022-07-01 16:12:00|556.12|553.72|555.86|553.46|556.3|553.9|555.86|553.46|0
1656691930000|2022-07-01 16:12:10|555.95|553.55|556.48|554.08|556.48|554.08|555.95|553.55|0
1656691940000|2022-07-01 16:12:20|556.22|553.82|555.95|553.55|556.22|553.82|555.77|553.37|0
1656691950000|2022-07-01 16:12:30|556.12|553.72|556.12|553.72|556.12|553.72|555.77|553.37|0
1656691960000|2022-07-01 16:12:40|556.66|554.26|556.48|554.08|556.66|554.26|556.48|554.08|0
1656691970000|2022-07-01 16:12:50|555.95|553.55|556.66|554.26|556.66|554.26|555.95|553.55|0
1656691980000|2022-07-01 16:13:00|557.01|554.61|556.12|553.72|557.01|554.61|555.95|553.55|0
1656691990000|2022-07-01 16:13:10|555.95|553.55|555.59|553.19|555.95|553.55|555.59|553.19|0
1656692000000|2022-07-01 16:13:20|555.06|552.66|555.06|552.66|555.24|552.84|555.06|552.66|0
1656692010000|2022-07-01 16:13:30|554.7|552.3|554.35|551.95|554.7|552.3|554.35|551.95|0
1656692020000|2022-07-01 16:13:40|554.17|551.77|555.41|553.01|555.41|553.01|554.17|551.77|0
1656692030000|2022-07-01 16:13:50|554.88|552.48|555.41|553.01|555.41|553.01|554.88|552.48|0
1656692040000|2022-07-01 16:14:00|554.7|552.3|554.53|552.13|555.06|552.66|554.53|552.13|0
1656692050000|2022-07-01 16:14:10|554|551.6|553.82|551.42|554|551.6|553.73|551.33|0
1656692060000|2022-07-01 16:14:20|554.17|551.77|553.82|551.42|554.17|551.77|553.82|551.42|0
1656692070000|2022-07-01 16:14:30|553.64|551.24|554.35|551.95|554.35|551.95|553.46|551.06|0
1656692080000|2022-07-01 16:14:40|554.53|552.13|554.88|552.48|554.88|552.48|554|551.6|0
1656692090000|2022-07-01 16:14:50|555.24|552.84|555.24|552.84|555.59|553.19|555.24|552.84|0
1656692100000|2022-07-01 16:15:00|555.41|553.01|555.24|552.84|555.41|553.01|555.24|552.84|0
1656692110000|2022-07-01 16:15:10|555.59|553.19|555.59|553.19|556.3|553.9|555.59|553.19|0
1656692120000|2022-07-01 16:15:20|555.06|552.66|554.17|551.77|555.06|552.66|554.17|551.77|0
1656692130000|2022-07-01 16:15:30|553.99|551.59|553.99|551.59|554.17|551.77|553.82|551.42|0
1656692140000|2022-07-01 16:15:40|554.17|551.77|553.99|551.59|554.17|551.77|553.82|551.42|0
1656692150000|2022-07-01 16:15:50|553.82|551.42|553.64|551.24|553.82|551.42|553.64|551.24|0
1656692160000|2022-07-01 16:16:00|553.46|551.06|553.29|550.89|553.46|551.06|553.29|550.89|0
1656692170000|2022-07-01 16:16:10|553.46|551.06|552.22|549.82|553.46|551.06|552.22|549.82|0
1656692180000|2022-07-01 16:16:20|551.34|548.94|551.69|549.29|551.69|549.29|551.34|548.94|0
1656692190000|2022-07-01 16:16:30|552.4|550|551.87|549.47|552.4|550|551.69|549.29|0
1656692200000|2022-07-01 16:16:40|551.52|549.12|551.34|548.94|551.52|549.12|551.16|548.76|0
1656692210000|2022-07-01 16:16:50|551.52|549.12|550.99|548.59|551.69|549.29|550.99|548.59|0
1656692220000|2022-07-01 16:17:00|550.63|548.23|551.16|548.76|551.16|548.76|550.46|548.06|0
1656692230000|2022-07-01 16:17:10|550.63|548.23|550.63|548.23|551.16|548.76|550.63|548.23|0
1656692240000|2022-07-01 16:17:20|550.46|548.06|550.28|547.88|550.63|548.23|550.28|547.88|0
1656692250000|2022-07-01 16:17:30|550.1|547.7|550.1|547.7|550.1|547.7|549.93|547.53|0
1656692260000|2022-07-01 16:17:40|550.28|547.88|550.9|548.5|550.99|548.59|550.28|547.88|0
1656692270000|2022-07-01 16:17:50|551.26|548.86|550.63|548.23|551.26|548.86|550.63|548.23|0
1656692280000|2022-07-01 16:18:00|550.99|548.59|551.16|548.76|551.16|548.76|550.99|548.59|0
1656692290000|2022-07-01 16:18:10|551.52|549.12|550.99|548.59|551.52|549.12|550.99|548.59|0
1656692300000|2022-07-01 16:18:20|550.81|548.41|550.81|548.41|551.08|548.68|550.81|548.41|0
1656692310000|2022-07-01 16:18:30|550.99|548.59|550.81|548.41|550.99|548.59|550.81|548.41|0
1656692320000|2022-07-01 16:18:40|550.28|547.88|550.63|548.23|550.63|548.23|550.28|547.88|0
1656692330000|2022-07-01 16:18:50|550.28|547.88|550.28|547.88|550.28|547.88|550.28|547.88|0
1656692340000|2022-07-01 16:19:00|550.1|547.7|549.4|547|550.1|547.7|549.4|547|0
1656692350000|2022-07-01 16:19:10|549.58|547.18|549.22|546.82|550.2|547.8|549.22|546.82|0
1656692360000|2022-07-01 16:19:20|549.05|546.65|548.69|546.29|549.05|546.65|548.69|546.29|0
1656692370000|2022-07-01 16:19:30|548.52|546.12|548.52|546.12|548.69|546.29|548.52|546.12|0
1656692380000|2022-07-01 16:19:40|548.34|545.94|546.58|544.18|548.34|545.94|546.41|544.01|0
1656692390000|2022-07-01 16:19:50|547.11|544.71|547.64|545.24|547.64|545.24|546.76|544.36|0
1656692400000|2022-07-01 16:20:00|547.46|545.06|548.34|545.94|549.05|546.65|547.46|545.06|0
1656692410000|2022-07-01 16:20:10|548.87|546.47|548.61|546.21|548.87|546.47|548.17|545.77|0
1656692420000|2022-07-01 16:20:20|548.17|545.77|547.29|544.89|548.17|545.77|547.29|544.89|0
1656692430000|2022-07-01 16:20:30|546.93|544.53|546.93|544.53|546.93|544.53|546.58|544.18|0
1656692440000|2022-07-01 16:20:40|546.41|544.01|546.58|544.18|546.58|544.18|546.41|544.01|0
1656692450000|2022-07-01 16:20:50|546.76|544.36|546.23|543.83|546.76|544.36|546.23|543.83|0
1656692460000|2022-07-01 16:21:00|546.41|544.01|546.41|544.01|546.41|544.01|546.05|543.65|0
1656692470000|2022-07-01 16:21:10|546.05|543.65|546.58|544.18|546.76|544.36|546.05|543.65|0
1656692480000|2022-07-01 16:21:20|547.46|545.06|547.46|545.06|547.46|545.06|547.11|544.71|0
1656692490000|2022-07-01 16:21:30|547.99|545.59|547.81|545.41|548.16|545.76|547.81|545.41|0
1656692500000|2022-07-01 16:21:40|547.46|545.06|547.46|545.06|547.64|545.24|547.46|545.06|0
1656692510000|2022-07-01 16:21:50|547.64|545.24|547.81|545.41|547.99|545.59|547.64|545.24|0
1656692520000|2022-07-01 16:22:00|547.99|545.59|547.81|545.41|548.16|545.76|547.81|545.41|0
1656692530000|2022-07-01 16:22:10|547.64|545.24|547.28|544.88|547.64|545.24|547.11|544.71|0
1656692540000|2022-07-01 16:22:20|547.11|544.71|547.64|545.24|547.64|545.24|547.11|544.71|0
1656692550000|2022-07-01 16:22:30|547.46|545.06|547.81|545.41|547.81|545.41|547.46|545.06|0
1656692560000|2022-07-01 16:22:40|547.99|545.59|547.81|545.41|547.99|545.59|547.64|545.24|0
1656692570000|2022-07-01 16:22:50|547.64|545.24|547.64|545.24|547.81|545.41|547.64|545.24|0
1656692580000|2022-07-01 16:23:00|547.11|544.71|546.76|544.36|547.11|544.71|546.76|544.36|0
1656692590000|2022-07-01 16:23:10|546.58|544.18|546.93|544.53|547.11|544.71|546.58|544.18|0
1656692600000|2022-07-01 16:23:20|547.28|544.88|547.11|544.71|547.28|544.88|546.93|544.53|0
1656692610000|2022-07-01 16:23:30|546.93|544.53|546.58|544.18|546.93|544.53|546.58|544.18|0
1656692620000|2022-07-01 16:23:40|546.93|544.53|547.64|545.24|547.81|545.41|546.93|544.53|0
1656692630000|2022-07-01 16:23:50|547.81|545.41|547.81|545.41|547.81|545.41|547.81|545.41|0
1656692640000|2022-07-01 16:24:00|548.16|545.76|547.64|545.24|548.16|545.76|547.64|545.24|0
1656692650000|2022-07-01 16:24:10|547.28|544.88|546.58|544.18|547.28|544.88|546.58|544.18|0
1656692660000|2022-07-01 16:24:20|546.23|543.83|546.05|543.65|546.23|543.83|545.88|543.48|0
1656692670000|2022-07-01 16:24:30|545.88|543.48|545.7|543.3|545.88|543.48|545.7|543.3|0
1656692680000|2022-07-01 16:24:40|545.53|543.13|545.18|542.78|545.53|543.13|545.18|542.78|0
1656692690000|2022-07-01 16:24:50|545.53|543.13|545.18|542.78|545.53|543.13|545.18|542.78|0
1656692700000|2022-07-01 16:25:00|545|542.6|545.35|542.95|545.35|542.95|545|542.6|0
1656692710000|2022-07-01 16:25:10|545.7|543.3|546.23|543.83|546.23|543.83|545.7|543.3|0
1656692720000|2022-07-01 16:25:20|546.4|544|546.23|543.83|546.58|544.18|546.23|543.83|0
1656692730000|2022-07-01 16:25:30|546.76|544.36|546.93|544.53|546.93|544.53|546.76|544.36|0
1656692740000|2022-07-01 16:25:40|546.76|544.36|547.11|544.71|547.11|544.71|546.05|543.65|0
1656692750000|2022-07-01 16:25:50|547.28|544.88|547.11|544.71|547.28|544.88|547.11|544.71|0
1656692760000|2022-07-01 16:26:00|546.4|544|546.93|544.53|546.93|544.53|546.4|544|0
1656692770000|2022-07-01 16:26:10|546.76|544.36|547.11|544.71|547.11|544.71|546.76|544.36|0
1656692780000|2022-07-01 16:26:20|546.76|544.36|547.11|544.71|547.11|544.71|546.76|544.36|0
1656692790000|2022-07-01 16:26:30|546.93|544.53|547.28|544.88|547.81|545.41|546.93|544.53|0
1656692800000|2022-07-01 16:26:40|547.46|545.06|547.46|545.06|547.64|545.24|547.46|545.06|0
1656692810000|2022-07-01 16:26:50|547.28|544.88|547.81|545.41|547.81|545.41|547.28|544.88|0
1656692820000|2022-07-01 16:27:00|547.46|545.06|546.93|544.53|547.46|545.06|546.76|544.36|0
1656692830000|2022-07-01 16:27:10|546.76|544.36|546.58|544.18|546.76|544.36|546.58|544.18|0
1656692840000|2022-07-01 16:27:20|546.93|544.53|546.4|544|546.93|544.53|546.4|544|0
1656692850000|2022-07-01 16:27:30|546.93|544.53|547.63|545.23|547.63|545.23|546.93|544.53|0
1656692860000|2022-07-01 16:27:40|547.46|545.06|547.46|545.06|547.63|545.23|547.46|545.06|0
1656692870000|2022-07-01 16:27:50|547.63|545.23|548.43|546.03|548.52|546.12|547.63|545.23|0
1656692880000|2022-07-01 16:28:00|547.99|545.59|548.34|545.94|548.34|545.94|547.99|545.59|0
1656692890000|2022-07-01 16:28:10|548.16|545.76|547.63|545.23|548.34|545.94|547.46|545.06|0
1656692900000|2022-07-01 16:28:20|547.28|544.88|546.4|544|547.28|544.88|546.4|544|0
1656692910000|2022-07-01 16:28:30|546.23|543.83|546.23|543.83|546.23|543.83|545.88|543.48|0
1656692920000|2022-07-01 16:28:40|545.88|543.48|546.05|543.65|546.23|543.83|545.88|543.48|0
1656692930000|2022-07-01 16:28:50|546.23|543.83|546.4|544|546.4|544|546.05|543.65|0
1656692940000|2022-07-01 16:29:00|546.05|543.65|546.58|544.18|546.76|544.36|546.05|543.65|0
1656692950000|2022-07-01 16:29:10|546.76|544.36|546.76|544.36|547.28|544.88|546.76|544.36|0
1656692960000|2022-07-01 16:29:20|546.58|544.18|546.75|544.35|546.85|544.45|546.4|544|0
1656692970000|2022-07-01 16:29:30|546.58|544.18|546.23|543.83|546.58|544.18|546.23|543.83|0
1656692980000|2022-07-01 16:29:40|546.4|544|546.75|544.35|546.75|544.35|546.4|544|0
1656692990000|2022-07-01 16:29:50|546.58|544.18|546.23|543.83|546.58|544.18|546.23|543.83|0
1656693000000|2022-07-01 16:30:00|546.4|544|546.23|543.83|546.4|544|546.23|543.83|0
1656693010000|2022-07-01 16:30:10|546.05|543.65|546.58|544.18|547.28|544.88|546.05|543.65|0
1656693020000|2022-07-01 16:30:20|546.75|544.35|546.23|543.83|546.75|544.35|546.23|543.83|0
1656693030000|2022-07-01 16:30:30|546.4|544|546.4|544|546.4|544|546.4|544|0
1656693040000|2022-07-01 16:30:40|546.23|543.83|546.23|543.83|546.23|543.83|546.05|543.65|0
1656693050000|2022-07-01 16:30:50|546.05|543.65|546.58|544.18|546.58|544.18|546.05|543.65|0
1656693060000|2022-07-01 16:31:00|546.93|544.53|546.23|543.83|547.11|544.71|546.23|543.83|0
1656693070000|2022-07-01 16:31:10|546.05|543.65|545.17|542.77|546.05|543.65|545.17|542.77|0
1656693080000|2022-07-01 16:31:20|545.35|542.95|545.7|543.3|545.7|543.3|545.35|542.95|0
1656693090000|2022-07-01 16:31:30|545.88|543.48|545.97|543.57|546.05|543.65|545.88|543.48|0
1656693100000|2022-07-01 16:31:40|546.23|543.83|545.7|543.3|546.23|543.83|545.7|543.3|0
1656693110000|2022-07-01 16:31:50|545.52|543.12|545.35|542.95|545.88|543.48|545.35|542.95|0
1656693120000|2022-07-01 16:32:00|545|542.6|544.82|542.42|545|542.6|544.82|542.42|0
1656693130000|2022-07-01 16:32:10|544.47|542.07|544.74|542.34|544.82|542.42|544.47|542.07|0
1656693140000|2022-07-01 16:32:20|544.47|542.07|544.82|542.42|544.82|542.42|544.3|541.9|0
1656693150000|2022-07-01 16:32:30|544.3|541.9|544.12|541.72|544.3|541.9|544.12|541.72|0
1656693160000|2022-07-01 16:32:40|544.3|541.9|544.74|542.34|544.74|542.34|544.3|541.9|0
1656693170000|2022-07-01 16:32:50|545.17|542.77|545.52|543.12|545.52|543.12|545.17|542.77|0
1656693180000|2022-07-01 16:33:00|545.7|543.3|545.88|543.48|545.88|543.48|545.7|543.3|0
1656693190000|2022-07-01 16:33:10|546.75|544.35|546.58|544.18|546.75|544.35|546.58|544.18|0
1656693200000|2022-07-01 16:33:20|546.4|544|546.75|544.35|546.75|544.35|546.23|543.83|0
1656693210000|2022-07-01 16:33:30|547.28|544.88|546.93|544.53|547.46|545.06|546.93|544.53|0
1656693220000|2022-07-01 16:33:40|547.11|544.71|547.11|544.71|547.28|544.88|547.11|544.71|0
1656693230000|2022-07-01 16:33:50|546.93|544.53|547.11|544.71|547.11|544.71|546.93|544.53|0
1656693240000|2022-07-01 16:34:00|547.28|544.88|548.69|546.29|548.69|546.29|547.28|544.88|0
1656693250000|2022-07-01 16:34:10|548.51|546.11|549.04|546.64|549.22|546.82|548.51|546.11|0
1656693260000|2022-07-01 16:34:20|548.69|546.29|549.04|546.64|549.22|546.82|548.69|546.29|0
1656693270000|2022-07-01 16:34:30|549.22|546.82|548.69|546.29|549.22|546.82|548.69|546.29|0
1656693280000|2022-07-01 16:34:40|548.16|545.76|548.51|546.11|548.87|546.47|548.16|545.76|0
1656693290000|2022-07-01 16:34:50|548.69|546.29|548.87|546.47|548.87|546.47|548.51|546.11|0
1656693300000|2022-07-01 16:35:00|548.69|546.29|547.98|545.58|548.69|546.29|547.98|545.58|0
1656693310000|2022-07-01 16:35:10|548.16|545.76|549.22|546.82|549.22|546.82|548.16|545.76|0
1656693320000|2022-07-01 16:35:20|549.75|547.35|549.75|547.35|549.75|547.35|549.57|547.17|0
1656693330000|2022-07-01 16:35:30|549.57|547.17|548.51|546.11|549.57|547.17|548.51|546.11|0
1656693340000|2022-07-01 16:35:40|548.69|546.29|548.16|545.76|548.69|546.29|548.16|545.76|0
1656693350000|2022-07-01 16:35:50|548.51|546.11|548.16|545.76|548.51|546.11|548.16|545.76|0
1656693360000|2022-07-01 16:36:00|547.98|545.58|547.63|545.23|548.34|545.94|547.63|545.23|0
1656693370000|2022-07-01 16:36:10|547.46|545.06|547.55|545.15|547.81|545.41|547.46|545.06|0
1656693380000|2022-07-01 16:36:20|547.46|545.06|547.63|545.23|547.63|545.23|547.46|545.06|0
1656693390000|2022-07-01 16:36:30|547.98|545.58|547.63|545.23|547.98|545.58|547.63|545.23|0
1656693400000|2022-07-01 16:36:40|547.46|545.06|547.63|545.23|547.63|545.23|547.28|544.88|0
1656693410000|2022-07-01 16:36:50|547.81|545.41|547.46|545.06|547.98|545.58|547.46|545.06|0
1656693420000|2022-07-01 16:37:00|547.81|545.41|547.63|545.23|547.81|545.41|547.63|545.23|0
1656693430000|2022-07-01 16:37:10|547.46|545.06|548.51|546.11|548.51|546.11|547.46|545.06|0
1656693440000|2022-07-01 16:37:20|548.69|546.29|548.69|546.29|548.86|546.46|548.51|546.11|0
1656693450000|2022-07-01 16:37:30|548.6|546.2|548.69|546.29|548.69|546.29|548.6|546.2|0
1656693460000|2022-07-01 16:37:40|548.51|546.11|548.86|546.46|548.86|546.46|548.51|546.11|0
1656693470000|2022-07-01 16:37:50|548.69|546.29|549.13|546.73|549.22|546.82|548.69|546.29|0
1656693480000|2022-07-01 16:38:00|549.39|546.99|549.75|547.35|549.92|547.52|549.39|546.99|0
1656693490000|2022-07-01 16:38:10|549.92|547.52|550.72|548.32|550.72|548.32|549.92|547.52|0
1656693500000|2022-07-01 16:38:20|550.8|548.4|550.63|548.23|551.16|548.76|550.63|548.23|0
1656693510000|2022-07-01 16:38:30|550.45|548.05|550.9|548.5|550.98|548.58|550.45|548.05|0
1656693520000|2022-07-01 16:38:40|550.98|548.58|550.8|548.4|551.16|548.76|550.8|548.4|0
1656693530000|2022-07-01 16:38:50|551.16|548.76|550.63|548.23|551.16|548.76|550.63|548.23|0
1656693540000|2022-07-01 16:39:00|550.45|548.05|549.92|547.52|550.45|548.05|549.92|547.52|0
1656693550000|2022-07-01 16:39:10|551.16|548.76|551.16|548.76|551.16|548.76|550.9|548.5|0
1656693560000|2022-07-01 16:39:20|550.45|548.05|550.27|547.87|550.63|548.23|550.27|547.87|0
1656693570000|2022-07-01 16:39:30|550.45|548.05|550.98|548.58|550.98|548.58|550.27|547.87|0
1656693580000|2022-07-01 16:39:40|551.16|548.76|550.98|548.58|551.16|548.76|550.98|548.58|0
1656693590000|2022-07-01 16:39:50|551.16|548.76|551.33|548.93|551.69|549.29|551.16|548.76|0
1656693600000|2022-07-01 16:40:00|551.69|549.29|551.33|548.93|551.69|549.29|551.33|548.93|0
1656693610000|2022-07-01 16:40:10|551.51|549.11|551.33|548.93|551.51|549.11|551.33|548.93|0
1656693620000|2022-07-01 16:40:20|550.98|548.58|550.63|548.23|551.07|548.67|550.63|548.23|0
1656693630000|2022-07-01 16:40:30|550.8|548.4|550.8|548.4|551.16|548.76|550.8|548.4|0
1656693640000|2022-07-01 16:40:40|550.98|548.58|551.16|548.76|551.25|548.85|550.8|548.4|0
1656693650000|2022-07-01 16:40:50|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1656693660000|2022-07-01 16:41:00|550.63|548.23|550.63|548.23|550.8|548.4|550.63|548.23|0
1656693670000|2022-07-01 16:41:10|550.8|548.4|551.16|548.76|551.16|548.76|550.8|548.4|0
1656693680000|2022-07-01 16:41:20|550.63|548.23|550.63|548.23|550.8|548.4|550.63|548.23|0
1656693690000|2022-07-01 16:41:30|550.27|547.87|550.45|548.05|550.45|548.05|550.27|547.87|0
1656693700000|2022-07-01 16:41:40|550.27|547.87|550.45|548.05|550.45|548.05|550.1|547.7|0
1656693710000|2022-07-01 16:41:50|550.8|548.4|550.98|548.58|551.33|548.93|550.8|548.4|0
1656693720000|2022-07-01 16:42:00|551.33|548.93|550.63|548.23|551.33|548.93|550.63|548.23|0
1656693730000|2022-07-01 16:42:10|551.16|548.76|550.98|548.58|551.16|548.76|550.8|548.4|0
1656693740000|2022-07-01 16:42:20|550.9|548.5|550.98|548.58|550.98|548.58|550.9|548.5|0
1656693750000|2022-07-01 16:42:30|550.8|548.4|550.45|548.05|550.8|548.4|550.45|548.05|0
1656693760000|2022-07-01 16:42:40|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1656693770000|2022-07-01 16:42:50|550.27|547.87|550.1|547.7|550.27|547.87|549.92|547.52|0
1656693780000|2022-07-01 16:43:00|550.45|548.05|551.33|548.93|551.33|548.93|550.45|548.05|0
1656693790000|2022-07-01 16:43:10|550.8|548.4|550.45|548.05|550.8|548.4|550.45|548.05|0
1656693800000|2022-07-01 16:43:20|550.8|548.4|550.45|548.05|550.8|548.4|550.27|547.87|0
1656693810000|2022-07-01 16:43:30|550.63|548.23|550.45|548.05|550.63|548.23|550.45|548.05|0
1656693820000|2022-07-01 16:43:40|550.27|547.87|551.16|548.76|551.16|548.76|550.27|547.87|0
1656693830000|2022-07-01 16:43:50|551.33|548.93|551.33|548.93|552.04|549.64|551.33|548.93|0
1656693840000|2022-07-01 16:44:00|550.45|548.05|550.45|548.05|550.45|548.05|550.27|547.87|0
1656693850000|2022-07-01 16:44:10|551.16|548.76|551.69|549.29|551.69|549.29|551.16|548.76|0
1656693860000|2022-07-01 16:44:20|551.33|548.93|550.8|548.4|551.33|548.93|550.8|548.4|0
1656693870000|2022-07-01 16:44:30|550.98|548.58|551.16|548.76|551.16|548.76|550.8|548.4|0
1656693880000|2022-07-01 16:44:40|550.8|548.4|551.33|548.93|551.33|548.93|550.8|548.4|0
1656693890000|2022-07-01 16:44:50|551.16|548.76|551.42|549.02|551.51|549.11|551.16|548.76|0
1656693900000|2022-07-01 16:45:00|551.86|549.46|552.75|550.35|552.75|550.35|551.86|549.46|0
1656693910000|2022-07-01 16:45:10|552.57|550.17|552.75|550.35|552.92|550.52|552.57|550.17|0
1656693920000|2022-07-01 16:45:20|552.92|550.52|552.75|550.35|553.28|550.88|552.75|550.35|0
1656693940000|2022-07-01 16:45:40|552.22|549.82|553.1|550.7|553.1|550.7|552.22|549.82|0
1656693950000|2022-07-01 16:45:50|552.92|550.52|552.92|550.52|552.92|550.52|552.31|549.91|0
1656693960000|2022-07-01 16:46:00|553.19|550.79|552.57|550.17|553.19|550.79|552.57|550.17|0
1656693970000|2022-07-01 16:46:10|552.39|549.99|552.22|549.82|552.39|549.99|552.22|549.82|0
1656693980000|2022-07-01 16:46:20|551.69|549.29|552.22|549.82|552.22|549.82|551.69|549.29|0
1656693990000|2022-07-01 16:46:30|552.75|550.35|552.39|549.99|552.75|550.35|552.39|549.99|0
1656694000000|2022-07-01 16:46:40|552.22|549.82|552.22|549.82|552.22|549.82|552.04|549.64|0
1656694010000|2022-07-01 16:46:50|552.39|549.99|552.39|549.99|552.39|549.99|552.22|549.82|0
1656694020000|2022-07-01 16:47:00|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1656694030000|2022-07-01 16:47:10|552.39|549.99|552.39|549.99|552.57|550.17|552.39|549.99|0
1656694040000|2022-07-01 16:47:20|552.57|550.17|552.75|550.35|552.75|550.35|552.39|549.99|0
1656694050000|2022-07-01 16:47:30|552.57|550.17|552.57|550.17|552.75|550.35|552.57|550.17|0
1656694060000|2022-07-01 16:47:40|552.75|550.35|552.75|550.35|553.28|550.88|552.75|550.35|0
1656694070000|2022-07-01 16:47:50|552.92|550.52|552.75|550.35|552.92|550.52|552.75|550.35|0
1656694080000|2022-07-01 16:48:00|553.01|550.61|553.1|550.7|553.28|550.88|553.01|550.61|0
1656694090000|2022-07-01 16:48:10|552.92|550.52|552.75|550.35|552.92|550.52|552.75|550.35|0
1656694100000|2022-07-01 16:48:20|552.66|550.26|553.1|550.7|553.28|550.88|552.66|550.26|0
1656694110000|2022-07-01 16:48:30|552.75|550.35|552.75|550.35|552.75|550.35|552.57|550.17|0
1656694120000|2022-07-01 16:48:40|552.57|550.17|551.95|549.55|552.57|550.17|551.95|549.55|0
1656694130000|2022-07-01 16:48:50|552.04|549.64|551.86|549.46|552.21|549.81|551.86|549.46|0
1656694140000|2022-07-01 16:49:00|551.51|549.11|551.68|549.28|551.68|549.28|551.33|548.93|0
1656694150000|2022-07-01 16:49:10|551.51|549.11|550.8|548.4|551.51|549.11|550.8|548.4|0
1656694160000|2022-07-01 16:49:20|550.62|548.22|550.45|548.05|550.98|548.58|550.45|548.05|0
1656694170000|2022-07-01 16:49:30|550.27|547.87|550.19|547.79|550.27|547.87|550.19|547.79|0
1656694180000|2022-07-01 16:49:40|550.1|547.7|550.8|548.4|550.8|548.4|550.1|547.7|0
1656694190000|2022-07-01 16:49:50|550.45|548.05|550.27|547.87|550.62|548.22|550.27|547.87|0
1656694200000|2022-07-01 16:50:00|550.09|547.69|550.09|547.69|550.09|547.69|550.09|547.69|0
1656694210000|2022-07-01 16:50:10|549.74|547.34|549.39|546.99|549.74|547.34|549.04|546.64|0
1656694220000|2022-07-01 16:50:20|550.27|547.87|549.57|547.17|550.27|547.87|549.57|547.17|0
1656694230000|2022-07-01 16:50:30|549.39|546.99|549.92|547.52|549.92|547.52|549.39|546.99|0
1656694240000|2022-07-01 16:50:40|550.09|547.69|549.21|546.81|550.09|547.69|549.21|546.81|0
1656694250000|2022-07-01 16:50:50|549.04|546.64|549.74|547.34|549.74|547.34|549.04|546.64|0
1656694260000|2022-07-01 16:51:00|549.57|547.17|549.39|546.99|549.57|547.17|549.21|546.81|0
1656694270000|2022-07-01 16:51:10|549.21|546.81|549.13|546.73|549.39|546.99|549.13|546.73|0
1656694280000|2022-07-01 16:51:20|549.04|546.64|548.68|546.28|549.04|546.64|548.51|546.11|0
1656694290000|2022-07-01 16:51:30|548.33|545.93|548.68|546.28|548.68|546.28|548.33|545.93|0
1656694300000|2022-07-01 16:51:40|548.51|546.11|548.16|545.76|548.51|546.11|548.16|545.76|0
1656694310000|2022-07-01 16:51:50|547.98|545.58|547.63|545.23|547.98|545.58|547.63|545.23|0
1656694320000|2022-07-01 16:52:00|547.8|545.4|547.8|545.4|548.33|545.93|547.8|545.4|0
1656694330000|2022-07-01 16:52:10|547.63|545.23|548.16|545.76|548.25|545.85|547.63|545.23|0
1656694340000|2022-07-01 16:52:20|547.98|545.58|547.8|545.4|547.98|545.58|547.8|545.4|0
1656694350000|2022-07-01 16:52:30|547.98|545.58|547.63|545.23|547.98|545.58|547.63|545.23|0
1656694360000|2022-07-01 16:52:40|547.45|545.05|546.92|544.52|547.45|545.05|546.92|544.52|0
1656694370000|2022-07-01 16:52:50|547.28|544.88|547.19|544.79|547.28|544.88|547.1|544.7|0
1656694380000|2022-07-01 16:53:00|547.63|545.23|548.16|545.76|548.16|545.76|547.63|545.23|0
1656694390000|2022-07-01 16:53:10|547.8|545.4|547.8|545.4|547.8|545.4|547.45|545.05|0
1656694400000|2022-07-01 16:53:20|547.98|545.58|548.16|545.76|548.16|545.76|547.98|545.58|0
1656694410000|2022-07-01 16:53:30|548.33|545.93|547.8|545.4|548.33|545.93|547.8|545.4|0
1656694420000|2022-07-01 16:53:40|547.98|545.58|547.98|545.58|548.16|545.76|547.8|545.4|0
1656694430000|2022-07-01 16:53:50|548.16|545.76|548.15|545.75|548.25|545.85|547.98|545.58|0
1656694440000|2022-07-01 16:54:00|547.98|545.58|547.1|544.7|547.98|545.58|547.1|544.7|0
1656694450000|2022-07-01 16:54:10|546.92|544.52|547.45|545.05|547.63|545.23|546.92|544.52|0
1656694460000|2022-07-01 16:54:20|547.27|544.87|547.45|545.05|547.54|545.14|547.27|544.87|0
1656694470000|2022-07-01 16:54:30|547.27|544.87|547.1|544.7|547.63|545.23|547.1|544.7|0
1656694480000|2022-07-01 16:54:40|547.45|545.05|547.45|545.05|547.63|545.23|547.27|544.87|0
1656694490000|2022-07-01 16:54:50|547.27|544.87|547.45|545.05|547.45|545.05|547.1|544.7|0
1656694500000|2022-07-01 16:55:00|547.27|544.87|546.57|544.17|547.63|545.23|546.57|544.17|0
1656694510000|2022-07-01 16:55:10|546.75|544.35|546.57|544.17|546.75|544.35|546.57|544.17|0
1656694520000|2022-07-01 16:55:20|547.19|544.79|547.63|545.23|547.63|545.23|547.19|544.79|0
1656694530000|2022-07-01 16:55:30|547.27|544.87|547.1|544.7|547.45|545.05|547.1|544.7|0
1656694540000|2022-07-01 16:55:40|547.27|544.87|547.45|545.05|547.45|545.05|547.27|544.87|0
1656694550000|2022-07-01 16:55:50|547.63|545.23|548.33|545.93|548.33|545.93|547.63|545.23|0
1656694560000|2022-07-01 16:56:00|548.51|546.11|548.68|546.28|548.86|546.46|548.51|546.11|0
1656694570000|2022-07-01 16:56:10|548.51|546.11|548.86|546.46|548.86|546.46|548.51|546.11|0
1656694580000|2022-07-01 16:56:20|548.68|546.28|549.21|546.81|549.21|546.81|548.68|546.28|0
1656694590000|2022-07-01 16:56:30|549.03|546.63|550.18|547.78|550.18|547.78|549.03|546.63|0
1656694600000|2022-07-01 16:56:40|550.09|547.69|550.27|547.87|550.45|548.05|550.09|547.69|0
1656694610000|2022-07-01 16:56:50|550.62|548.22|550.8|548.4|550.8|548.4|550.62|548.22|0
1656694620000|2022-07-01 16:57:00|550.62|548.22|550.98|548.58|551.15|548.75|550.62|548.22|0
1656694630000|2022-07-01 16:57:10|550.8|548.4|551.15|548.75|551.51|549.11|550.8|548.4|0
1656694640000|2022-07-01 16:57:20|550.8|548.4|550.45|548.05|550.8|548.4|550.45|548.05|0
1656694650000|2022-07-01 16:57:30|550.62|548.22|550.27|547.87|550.8|548.4|550.27|547.87|0
1656694660000|2022-07-01 16:57:40|549.92|547.52|549.92|547.52|549.92|547.52|549.74|547.34|0
1656694670000|2022-07-01 16:57:50|550.01|547.61|549.92|547.52|550.09|547.69|549.92|547.52|0
1656694680000|2022-07-01 16:58:00|550.62|548.22|551.15|548.75|551.15|548.75|550.62|548.22|0
1656694690000|2022-07-01 16:58:10|551.5|549.1|552.21|549.81|552.39|549.99|551.5|549.1|0
1656694700000|2022-07-01 16:58:20|551.86|549.46|551.77|549.37|551.86|549.46|551.5|549.1|0
1656694710000|2022-07-01 16:58:30|552.04|549.64|552.57|550.17|552.57|550.17|552.04|549.64|0
1656694720000|2022-07-01 16:58:40|552.39|549.99|552.57|550.17|552.74|550.34|552.39|549.99|0
1656694740000|2022-07-01 16:59:00|552.74|550.34|552.39|549.99|552.74|550.34|552.39|549.99|0
1656694750000|2022-07-01 16:59:10|552.57|550.17|552.74|550.34|552.74|550.34|552.21|549.81|0
1656694760000|2022-07-01 16:59:20|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1656694770000|2022-07-01 16:59:30|552.39|549.99|552.57|550.17|552.57|550.17|552.39|549.99|0
1656694780000|2022-07-01 16:59:40|552.74|550.34|552.83|550.43|552.83|550.43|552.57|550.17|0
1656694790000|2022-07-01 16:59:50|554.16|551.76|553.98|551.58|554.34|551.94|553.98|551.58|0
1656694800000|2022-07-01 17:00:00|554.51|552.11|553.98|551.58|554.51|552.11|553.98|551.58|0
1656694810000|2022-07-01 17:00:10|553.45|551.05|553.19|550.79|553.45|551.05|552.57|550.17|0
1656694820000|2022-07-01 17:00:20|553.27|550.87|553.98|551.58|553.98|551.58|553.27|550.87|0
1656694830000|2022-07-01 17:00:30|554.16|551.76|553.27|550.87|554.16|551.76|553.27|550.87|0
1656694840000|2022-07-01 17:00:40|553.45|551.05|553.8|551.4|553.8|551.4|553.45|551.05|0
1656694850000|2022-07-01 17:00:50|553.45|551.05|552.92|550.52|553.45|551.05|552.92|550.52|0
1656694860000|2022-07-01 17:01:00|553.27|550.87|553.36|550.96|553.36|550.96|552.92|550.52|0
1656694870000|2022-07-01 17:01:10|553.45|551.05|551.86|549.46|553.45|551.05|551.86|549.46|0
1656694880000|2022-07-01 17:01:20|552.39|549.99|552.56|550.16|552.92|550.52|552.39|549.99|0
1656694890000|2022-07-01 17:01:30|552.21|549.81|551.77|549.37|552.21|549.81|551.77|549.37|0
1656694900000|2022-07-01 17:01:40|551.86|549.46|552.03|549.63|552.03|549.63|551.86|549.46|0
1656694910000|2022-07-01 17:01:50|551.68|549.28|551.86|549.46|552.03|549.63|551.68|549.28|0
1656694920000|2022-07-01 17:02:00|552.03|549.63|551.86|549.46|552.03|549.63|551.68|549.28|0
1656694930000|2022-07-01 17:02:10|551.68|549.28|552.21|549.81|552.39|549.99|551.68|549.28|0
1656694940000|2022-07-01 17:02:20|552.03|549.63|552.21|549.81|552.21|549.81|552.03|549.63|0
1656694950000|2022-07-01 17:02:30|552.92|550.52|553.27|550.87|553.27|550.87|552.92|550.52|0
1656694960000|2022-07-01 17:02:40|553.63|551.23|553.98|551.58|553.98|551.58|553.63|551.23|0
1656694970000|2022-07-01 17:02:50|554.33|551.93|553.63|551.23|554.33|551.93|553.63|551.23|0
1656694980000|2022-07-01 17:03:00|554.16|551.76|554.16|551.76|554.16|551.76|553.63|551.23|0
1656694990000|2022-07-01 17:03:10|554.69|552.29|554.69|552.29|554.69|552.29|554.51|552.11|0
1656695000000|2022-07-01 17:03:20|554.43|552.03|554.51|552.11|554.51|552.11|554.16|551.76|0
1656695010000|2022-07-01 17:03:30|554.69|552.29|554.87|552.47|555.22|552.82|554.69|552.29|0
1656695020000|2022-07-01 17:03:40|555.04|552.64|555.22|552.82|555.31|552.91|555.04|552.64|0
1656695030000|2022-07-01 17:03:50|555.04|552.64|555.22|552.82|555.22|552.82|554.87|552.47|0
1656695040000|2022-07-01 17:04:00|555.4|553|554.87|552.47|555.4|553|554.87|552.47|0
1656695050000|2022-07-01 17:04:10|555.22|552.82|553.8|551.4|555.22|552.82|553.8|551.4|0
1656695060000|2022-07-01 17:04:20|554.16|551.76|555.04|552.64|555.04|552.64|553.98|551.58|0
1656695070000|2022-07-01 17:04:30|555.22|552.82|555.04|552.64|555.22|552.82|554.87|552.47|0
1656695080000|2022-07-01 17:04:40|554.87|552.47|554.87|552.47|554.87|552.47|554.69|552.29|0
1656695090000|2022-07-01 17:04:50|555.04|552.64|555.4|553|555.4|553|554.87|552.47|0
1656695100000|2022-07-01 17:05:00|554.07|551.67|554.87|552.47|554.87|552.47|554.07|551.67|0
1656695110000|2022-07-01 17:05:10|554.69|552.29|554.51|552.11|554.69|552.29|554.33|551.93|0
1656695120000|2022-07-01 17:05:20|554.69|552.29|554.69|552.29|554.69|552.29|554.51|552.11|0
1656695130000|2022-07-01 17:05:30|554.33|551.93|554.51|552.11|554.69|552.29|554.33|551.93|0
1656695140000|2022-07-01 17:05:40|554.43|552.03|554.51|552.11|554.51|552.11|554.43|552.03|0
1656695150000|2022-07-01 17:05:50|554.87|552.47|554.87|552.47|554.87|552.47|554.43|552.03|0
1656695160000|2022-07-01 17:06:00|555.04|552.64|555.22|552.82|555.22|552.82|555.04|552.64|0
1656695170000|2022-07-01 17:06:10|555.04|552.64|554.33|551.93|555.22|552.82|554.33|551.93|0
1656695180000|2022-07-01 17:06:20|554.16|551.76|554.33|551.93|554.51|552.11|554.16|551.76|0
1656695190000|2022-07-01 17:06:30|554.51|552.11|554.16|551.76|554.51|552.11|554.16|551.76|0
1656695200000|2022-07-01 17:06:40|553.98|551.58|554.51|552.11|554.51|552.11|553.98|551.58|0
1656695210000|2022-07-01 17:06:50|554.87|552.47|555.04|552.64|555.22|552.82|554.87|552.47|0
1656695220000|2022-07-01 17:07:00|554.69|552.29|555.04|552.64|555.04|552.64|554.69|552.29|0
1656695230000|2022-07-01 17:07:10|555.4|553|555.04|552.64|555.4|553|555.04|552.64|0
1656695240000|2022-07-01 17:07:20|555.22|552.82|555.57|553.17|555.75|553.35|555.22|552.82|0
1656695260000|2022-07-01 17:07:40|555.4|553|555.57|553.17|555.57|553.17|555.4|553|0
1656695270000|2022-07-01 17:07:50|555.4|553|554.87|552.47|555.57|553.17|554.87|552.47|0
1656695280000|2022-07-01 17:08:00|555.04|552.64|555.04|552.64|555.22|552.82|555.04|552.64|0
1656695290000|2022-07-01 17:08:10|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1656695300000|2022-07-01 17:08:20|554.51|552.11|554.33|551.93|554.6|552.2|554.33|551.93|0
1656695310000|2022-07-01 17:08:30|554.16|551.76|553.98|551.58|554.16|551.76|553.98|551.58|0
1656695320000|2022-07-01 17:08:40|554.16|551.76|553.8|551.4|554.16|551.76|553.45|551.05|0
1656695330000|2022-07-01 17:08:50|554.16|551.76|553.98|551.58|554.33|551.93|553.98|551.58|0
1656695340000|2022-07-01 17:09:00|553.45|551.05|553.62|551.22|553.62|551.22|553.45|551.05|0
1656695350000|2022-07-01 17:09:10|553.45|551.05|553.27|550.87|553.45|551.05|553.27|550.87|0
1656695360000|2022-07-01 17:09:20|553.45|551.05|553.09|550.69|553.45|551.05|552.92|550.52|0
1656695370000|2022-07-01 17:09:30|552.92|550.52|553.01|550.61|553.09|550.69|552.92|550.52|0
1656695380000|2022-07-01 17:09:40|552.92|550.52|552.92|550.52|552.92|550.52|552.74|550.34|0
1656695390000|2022-07-01 17:09:50|552.83|550.43|552.74|550.34|552.83|550.43|552.74|550.34|0
1656695400000|2022-07-01 17:10:00|553.27|550.87|553.27|550.87|553.27|550.87|553.09|550.69|0
1656695410000|2022-07-01 17:10:10|552.92|550.52|553.27|550.87|553.45|551.05|552.92|550.52|0
1656695420000|2022-07-01 17:10:20|553.09|550.69|553.27|550.87|553.27|550.87|553.09|550.69|0
1656695430000|2022-07-01 17:10:30|553.09|550.69|552.92|550.52|553.09|550.69|552.92|550.52|0
1656695440000|2022-07-01 17:10:40|552.74|550.34|552.21|549.81|552.74|550.34|552.21|549.81|0
1656695450000|2022-07-01 17:10:50|552.38|549.98|552.21|549.81|552.38|549.98|552.21|549.81|0
1656695470000|2022-07-01 17:11:10|552.56|550.16|553.27|550.87|553.27|550.87|552.56|550.16|0
1656695480000|2022-07-01 17:11:20|553.45|551.05|554.16|551.76|554.33|551.93|553.45|551.05|0
1656695490000|2022-07-01 17:11:30|553.98|551.58|553.62|551.22|553.98|551.58|553.62|551.22|0
1656695500000|2022-07-01 17:11:40|553.09|550.69|553.45|551.05|553.62|551.22|553.09|550.69|0
1656695510000|2022-07-01 17:11:50|553.27|550.87|552.56|550.16|553.27|550.87|552.56|550.16|0
1656695520000|2022-07-01 17:12:00|552.74|550.34|553.27|550.87|553.27|550.87|552.74|550.34|0
1656695530000|2022-07-01 17:12:10|553.62|551.22|553.45|551.05|553.62|551.22|553.45|551.05|0
1656695540000|2022-07-01 17:12:20|553.27|550.87|553.27|550.87|553.45|551.05|553.27|550.87|0
1656695550000|2022-07-01 17:12:30|553.45|551.05|553.45|551.05|553.45|551.05|553.27|550.87|0
1656695560000|2022-07-01 17:12:40|553.98|551.58|553.62|551.22|553.98|551.58|553.62|551.22|0
1656695570000|2022-07-01 17:12:50|553.45|551.05|553.8|551.4|553.8|551.4|553.45|551.05|0
1656695580000|2022-07-01 17:13:00|553.62|551.22|553.09|550.69|553.8|551.4|552.74|550.34|0
1656695590000|2022-07-01 17:13:10|552.56|550.16|552.74|550.34|552.74|550.34|552.56|550.16|0
1656695600000|2022-07-01 17:13:20|552.56|550.16|552.38|549.98|552.56|550.16|552.21|549.81|0
1656695610000|2022-07-01 17:13:30|552.21|549.81|552.38|549.98|552.74|550.34|552.21|549.81|0
1656695620000|2022-07-01 17:13:40|552.56|550.16|552.56|550.16|552.56|550.16|552.38|549.98|0
1656695630000|2022-07-01 17:13:50|552.21|549.81|551.85|549.45|552.21|549.81|551.68|549.28|0
1656695640000|2022-07-01 17:14:00|551.5|549.1|551.5|549.1|551.85|549.45|551.5|549.1|0
1656695650000|2022-07-01 17:14:10|551.32|548.92|551.85|549.45|551.85|549.45|551.32|548.92|0
1656695660000|2022-07-01 17:14:20|552.21|549.81|552.21|549.81|552.56|550.16|552.21|549.81|0
1656695670000|2022-07-01 17:14:30|551.85|549.45|551.68|549.28|551.85|549.45|551.5|549.1|0
1656695680000|2022-07-01 17:14:40|551.5|549.1|551.5|549.1|551.68|549.28|551.5|549.1|0
1656695690000|2022-07-01 17:14:50|551.32|548.92|551.5|549.1|551.68|549.28|551.32|548.92|0
1656695700000|2022-07-01 17:15:00|551.32|548.92|550.44|548.04|551.32|548.92|550.44|548.04|0
1656695710000|2022-07-01 17:15:10|550.62|548.22|550.79|548.39|551.32|548.92|550.62|548.22|0
1656695720000|2022-07-01 17:15:20|550.97|548.57|550.79|548.39|550.97|548.57|550.79|548.39|0
1656695730000|2022-07-01 17:15:30|550.44|548.04|550.09|547.69|550.44|548.04|550.09|547.69|0
1656695740000|2022-07-01 17:15:40|549.56|547.16|549.21|546.81|549.56|547.16|549.21|546.81|0
1656695750000|2022-07-01 17:15:50|549.38|546.98|549.21|546.81|549.38|546.98|549.03|546.63|0
1656695760000|2022-07-01 17:16:00|549.56|547.16|549.91|547.51|549.91|547.51|549.56|547.16|0
1656695770000|2022-07-01 17:16:10|549.73|547.33|550.97|548.57|550.97|548.57|549.73|547.33|0
1656695780000|2022-07-01 17:16:20|550.79|548.39|550.62|548.22|550.79|548.39|550.62|548.22|0
1656695790000|2022-07-01 17:16:30|550.09|547.69|550.26|547.86|550.26|547.86|549.91|547.51|0
1656695800000|2022-07-01 17:16:40|550.09|547.69|550.26|547.86|550.62|548.22|550.09|547.69|0
1656695810000|2022-07-01 17:16:50|550.62|548.22|550.97|548.57|550.97|548.57|550.62|548.22|0
1656695820000|2022-07-01 17:17:00|550.62|548.22|551.41|549.01|551.5|549.1|550.62|548.22|0
1656695830000|2022-07-01 17:17:10|551.5|549.1|551.5|549.1|551.68|549.28|551.5|549.1|0
1656695840000|2022-07-01 17:17:20|551.68|549.28|551.68|549.28|551.68|549.28|551.32|548.92|0
1656695850000|2022-07-01 17:17:30|553.62|551.22|552.74|550.34|553.62|551.22|552.74|550.34|0
1656695860000|2022-07-01 17:17:40|552.56|550.16|553.09|550.69|553.09|550.69|552.56|550.16|0
1656695870000|2022-07-01 17:17:50|553.62|551.22|553.98|551.58|553.98|551.58|553.09|550.69|0
1656695880000|2022-07-01 17:18:00|554.33|551.93|553.98|551.58|554.51|552.11|553.98|551.58|0
1656695890000|2022-07-01 17:18:10|554.15|551.75|554.33|551.93|554.33|551.93|554.15|551.75|0
1656695900000|2022-07-01 17:18:20|554.15|551.75|553.27|550.87|554.15|551.75|553.27|550.87|0
1656695910000|2022-07-01 17:18:30|552.74|550.34|552.74|550.34|553.09|550.69|552.74|550.34|0
1656695920000|2022-07-01 17:18:40|552.56|550.16|552.38|549.98|552.56|550.16|552.38|549.98|0
1656695930000|2022-07-01 17:18:50|552.21|549.81|551.32|548.92|552.21|549.81|551.32|548.92|0
1656695940000|2022-07-01 17:19:00|551.5|549.1|551.32|548.92|551.68|549.28|551.32|548.92|0
1656695950000|2022-07-01 17:19:10|551.15|548.75|550.62|548.22|551.15|548.75|550.62|548.22|0
1656695960000|2022-07-01 17:19:20|550.79|548.39|550.62|548.22|550.79|548.39|550.44|548.04|0
1656695970000|2022-07-01 17:19:30|549.73|547.33|549.56|547.16|549.73|547.33|549.56|547.16|0
1656695980000|2022-07-01 17:19:40|549.38|546.98|549.38|546.98|549.56|547.16|549.38|546.98|0
1656695990000|2022-07-01 17:19:50|549.47|547.07|550.09|547.69|550.09|547.69|549.47|547.07|0
1656696000000|2022-07-01 17:20:00|550.62|548.22|551.32|548.92|551.32|548.92|550.62|548.22|0
1656696010000|2022-07-01 17:20:10|551.14|548.74|550.79|548.39|551.14|548.74|550.44|548.04|0
1656696030000|2022-07-01 17:20:30|550.62|548.22|550.44|548.04|550.62|548.22|549.91|547.51|0
1656696040000|2022-07-01 17:20:40|550.62|548.22|550|547.6|550.62|548.22|550|547.6|0
1656696050000|2022-07-01 17:20:50|550.26|547.86|550.18|547.78|550.26|547.86|550.18|547.78|0
1656696060000|2022-07-01 17:21:00|549.82|547.42|550.26|547.86|550.26|547.86|549.82|547.42|0
1656696070000|2022-07-01 17:21:10|549.91|547.51|550.44|548.04|550.79|548.39|549.91|547.51|0
1656696080000|2022-07-01 17:21:20|550.26|547.86|549.91|547.51|550.26|547.86|549.91|547.51|0
1656696090000|2022-07-01 17:21:30|549.65|547.25|549.73|547.33|549.73|547.33|549.3|546.9|0
1656696100000|2022-07-01 17:21:40|549.56|547.16|548.85|546.45|549.56|547.16|548.85|546.45|0
1656696110000|2022-07-01 17:21:50|549.91|547.51|549.56|547.16|549.91|547.51|549.56|547.16|0
1656696120000|2022-07-01 17:22:00|550.09|547.69|550.61|548.21|550.61|548.21|550.09|547.69|0
1656696130000|2022-07-01 17:22:10|550.44|548.04|550.97|548.57|550.97|548.57|550.26|547.86|0
1656696140000|2022-07-01 17:22:20|551.14|548.74|551.32|548.92|551.32|548.92|550.97|548.57|0
1656696150000|2022-07-01 17:22:30|550.97|548.57|551.14|548.74|551.32|548.92|550.97|548.57|0
1656696160000|2022-07-01 17:22:40|551.32|548.92|551.32|548.92|551.32|548.92|551.24|548.84|0
1656696170000|2022-07-01 17:22:50|551.5|549.1|551.67|549.27|551.85|549.45|551.5|549.1|0
1656696180000|2022-07-01 17:23:00|551.85|549.45|551.67|549.27|552.03|549.63|551.67|549.27|0
1656696190000|2022-07-01 17:23:10|551.85|549.45|552.03|549.63|552.2|549.8|551.85|549.45|0
1656696200000|2022-07-01 17:23:20|551.5|549.1|550.44|548.04|551.5|549.1|550.44|548.04|0
1656696210000|2022-07-01 17:23:30|550.08|547.68|550.79|548.39|550.79|548.39|549.91|547.51|0
1656696220000|2022-07-01 17:23:40|550.97|548.57|549.73|547.33|550.97|548.57|549.73|547.33|0
1656696230000|2022-07-01 17:23:50|549.91|547.51|549.91|547.51|550.08|547.68|549.91|547.51|0
1656696240000|2022-07-01 17:24:00|550.61|548.21|550.08|547.68|550.61|548.21|550.08|547.68|0
1656696250000|2022-07-01 17:24:10|550.44|548.04|549.56|547.16|550.61|548.21|549.56|547.16|0
1656696260000|2022-07-01 17:24:20|549.91|547.51|549.91|547.51|550.08|547.68|549.91|547.51|0
1656696270000|2022-07-01 17:24:30|550.26|547.86|549.91|547.51|550.26|547.86|549.91|547.51|0
1656696280000|2022-07-01 17:24:40|549.73|547.33|549.73|547.33|549.91|547.51|549.73|547.33|0
1656696290000|2022-07-01 17:24:50|549.91|547.51|549.56|547.16|549.91|547.51|549.56|547.16|0
1656696300000|2022-07-01 17:25:00|549.73|547.33|549.73|547.33|549.73|547.33|549.2|546.8|0
1656696310000|2022-07-01 17:25:10|549.56|547.16|549.73|547.33|549.73|547.33|549.56|547.16|0
1656696320000|2022-07-01 17:25:20|550.44|548.04|550.44|548.04|550.79|548.39|550.44|548.04|0
1656696330000|2022-07-01 17:25:30|549.82|547.42|549.55|547.15|549.82|547.42|549.55|547.15|0
1656696340000|2022-07-01 17:25:40|549.02|546.62|548.5|546.1|549.02|546.62|548.5|546.1|0
1656696350000|2022-07-01 17:25:50|549.02|546.62|548.85|546.45|549.02|546.62|548.85|546.45|0
1656696360000|2022-07-01 17:26:00|548.32|545.92|549.2|546.8|549.2|546.8|548.32|545.92|0
1656696370000|2022-07-01 17:26:10|549.73|547.33|549.2|546.8|549.73|547.33|549.2|546.8|0
1656696380000|2022-07-01 17:26:20|549.02|546.62|549.02|546.62|549.02|546.62|549.02|546.62|0
1656696390000|2022-07-01 17:26:30|548.94|546.54|549.55|547.15|549.55|547.15|548.94|546.54|0
1656696400000|2022-07-01 17:26:40|549.2|546.8|549.38|546.98|549.55|547.15|549.2|546.8|0
1656696410000|2022-07-01 17:26:50|549.55|547.15|549.2|546.8|549.55|547.15|549.2|546.8|0
1656696420000|2022-07-01 17:27:00|549.55|547.15|549.02|546.62|549.55|547.15|549.02|546.62|0
1656696430000|2022-07-01 17:27:10|548.67|546.27|548.49|546.09|548.67|546.27|548.32|545.92|0
1656696440000|2022-07-01 17:27:20|548.85|546.45|548.67|546.27|548.85|546.45|548.67|546.27|0
1656696450000|2022-07-01 17:27:30|548.49|546.09|547.79|545.39|548.49|546.09|547.79|545.39|0
1656696460000|2022-07-01 17:27:40|547.71|545.31|547.44|545.04|547.71|545.31|547.44|545.04|0
1656696470000|2022-07-01 17:27:50|547.61|545.21|547.26|544.86|547.61|545.21|547.26|544.86|0
1656696480000|2022-07-01 17:28:00|547.09|544.69|546.73|544.33|547.09|544.69|546.73|544.33|0
1656696490000|2022-07-01 17:28:10|546.56|544.16|546.56|544.16|546.56|544.16|546.38|543.98|0
1656696500000|2022-07-01 17:28:20|546.38|543.98|547.08|544.68|547.08|544.68|546.38|543.98|0
1656696510000|2022-07-01 17:28:30|546.73|544.33|546.91|544.51|546.91|544.51|546.56|544.16|0
1656696520000|2022-07-01 17:28:40|547.08|544.68|546.56|544.16|547.08|544.68|546.56|544.16|0
1656696530000|2022-07-01 17:28:50|546.38|543.98|546.2|543.8|546.38|543.98|546.2|543.8|0
1656696540000|2022-07-01 17:29:00|546.73|544.33|546.73|544.33|546.91|544.51|546.73|544.33|0
1656696550000|2022-07-01 17:29:10|546.56|544.16|546.38|543.98|546.56|544.16|546.2|543.8|0
1656696560000|2022-07-01 17:29:20|546.2|543.8|546.2|543.8|546.38|543.98|546.2|543.8|0
1656696570000|2022-07-01 17:29:30|546.03|543.63|545.94|543.54|546.03|543.63|545.85|543.45|0
1656696580000|2022-07-01 17:29:40|546.03|543.63|546.56|544.16|546.56|544.16|546.03|543.63|0
1656696590000|2022-07-01 17:29:50|546.38|543.98|546.2|543.8|546.56|544.16|546.03|543.63|0
1656696600000|2022-07-01 17:30:00|546.03|543.63|546.03|543.63|546.2|543.8|546.03|543.63|0
1656696610000|2022-07-01 17:30:10|545.68|543.28|545.68|543.28|546.2|543.8|545.68|543.28|0
1656696620000|2022-07-01 17:30:20|546.03|543.63|545.85|543.45|546.03|543.63|545.85|543.45|0
1656696630000|2022-07-01 17:30:30|545.68|543.28|545.85|543.45|546.2|543.8|545.68|543.28|0
1656696640000|2022-07-01 17:30:40|545.94|543.54|545.68|543.28|545.94|543.54|545.68|543.28|0
1656696650000|2022-07-01 17:30:50|545.5|543.1|545.33|542.93|545.5|543.1|545.15|542.75|0
1656696660000|2022-07-01 17:31:00|545.5|543.1|545.5|543.1|545.5|543.1|545.15|542.75|0
1656696670000|2022-07-01 17:31:10|545.33|542.93|545.68|543.28|545.85|543.45|545.33|542.93|0
1656696680000|2022-07-01 17:31:20|545.15|542.75|544.62|542.22|545.15|542.75|544.62|542.22|0
1656696690000|2022-07-01 17:31:30|544.27|541.87|544.1|541.7|544.45|542.05|544.1|541.7|0
1656696700000|2022-07-01 17:31:40|543.92|541.52|544.1|541.7|544.1|541.7|543.75|541.35|0
1656696710000|2022-07-01 17:31:50|543.57|541.17|543.92|541.52|543.92|541.52|543.57|541.17|0
1656696720000|2022-07-01 17:32:00|543.75|541.35|543.57|541.17|543.75|541.35|543.39|540.99|0
1656696730000|2022-07-01 17:32:10|544.1|541.7|543.92|541.52|544.45|542.05|543.92|541.52|0
1656696740000|2022-07-01 17:32:20|544.1|541.7|543.74|541.34|544.1|541.7|543.74|541.34|0
1656696750000|2022-07-01 17:32:30|543.57|541.17|543.92|541.52|543.92|541.52|543.57|541.17|0
1656696760000|2022-07-01 17:32:40|543.74|541.34|543.74|541.34|543.74|541.34|543.57|541.17|0
1656696770000|2022-07-01 17:32:50|543.57|541.17|543.39|540.99|543.74|541.34|543.39|540.99|0
1656696780000|2022-07-01 17:33:00|543.57|541.17|543.74|541.34|543.74|541.34|543.49|541.09|0
1656696790000|2022-07-01 17:33:10|544.27|541.87|544.62|542.22|544.62|542.22|544.1|541.7|0
1656696800000|2022-07-01 17:33:20|544.45|542.05|544.8|542.4|544.8|542.4|544.45|542.05|0
1656696810000|2022-07-01 17:33:30|544.62|542.22|544.54|542.14|544.62|542.22|544.45|542.05|0
1656696820000|2022-07-01 17:33:40|544.62|542.22|544.62|542.22|544.62|542.22|544.45|542.05|0
1656696830000|2022-07-01 17:33:50|544.45|542.05|544.1|541.7|544.62|542.22|544.1|541.7|0
1656696840000|2022-07-01 17:34:00|543.92|541.52|544.1|541.7|544.1|541.7|543.74|541.34|0
1656696850000|2022-07-01 17:34:10|543.92|541.52|544.27|541.87|544.27|541.87|543.74|541.34|0
1656696860000|2022-07-01 17:34:20|544.1|541.7|544.45|542.05|544.45|542.05|543.92|541.52|0
1656696870000|2022-07-01 17:34:30|544.27|541.87|544.62|542.22|544.62|542.22|544.27|541.87|0
1656696880000|2022-07-01 17:34:40|544.27|541.87|544.45|542.05|544.45|542.05|544.27|541.87|0
1656696890000|2022-07-01 17:34:50|544.54|542.14|544.8|542.4|544.8|542.4|544.54|542.14|0
1656696900000|2022-07-01 17:35:00|544.62|542.22|544.27|541.87|544.62|542.22|544.27|541.87|0
1656696910000|2022-07-01 17:35:10|544.45|542.05|544.97|542.57|544.97|542.57|544.45|542.05|0
1656696920000|2022-07-01 17:35:20|545.15|542.75|546.2|543.8|546.2|543.8|545.15|542.75|0
1656696930000|2022-07-01 17:35:30|546.03|543.63|546.38|543.98|546.38|543.98|546.03|543.63|0
1656696940000|2022-07-01 17:35:40|546.55|544.15|546.38|543.98|546.55|544.15|546.2|543.8|0
1656696950000|2022-07-01 17:35:50|545.85|543.45|546.03|543.63|546.2|543.8|545.77|543.37|0
1656696960000|2022-07-01 17:36:00|546.38|543.98|546.38|543.98|546.38|543.98|546.2|543.8|0
1656696970000|2022-07-01 17:36:10|546.2|543.8|545.85|543.45|546.2|543.8|545.85|543.45|0
1656696980000|2022-07-01 17:36:20|546.03|543.63|544.62|542.22|546.03|543.63|544.62|542.22|0
1656696990000|2022-07-01 17:36:30|544.8|542.4|544.89|542.49|544.89|542.49|544.8|542.4|0
1656697000000|2022-07-01 17:36:40|544.62|542.22|544.45|542.05|544.62|542.22|544.27|541.87|0
1656697010000|2022-07-01 17:36:50|544.27|541.87|544.27|541.87|544.27|541.87|544.27|541.87|0
1656697020000|2022-07-01 17:37:00|544.8|542.4|544.27|541.87|544.8|542.4|544.27|541.87|0
1656697030000|2022-07-01 17:37:10|544.45|542.05|544.62|542.22|544.62|542.22|544.27|541.87|0
1656697040000|2022-07-01 17:37:20|544.8|542.4|545.5|543.1|545.5|543.1|544.8|542.4|0
1656697050000|2022-07-01 17:37:30|545.67|543.27|545.5|543.1|545.67|543.27|545.32|542.92|0
1656697060000|2022-07-01 17:37:40|545.32|542.92|544.97|542.57|545.32|542.92|544.89|542.49|0
1656697070000|2022-07-01 17:37:50|545.15|542.75|544.8|542.4|545.15|542.75|544.8|542.4|0
1656697080000|2022-07-01 17:38:00|544.62|542.22|545.15|542.75|545.32|542.92|544.62|542.22|0
1656697090000|2022-07-01 17:38:10|545.5|543.1|545.15|542.75|545.5|543.1|545.15|542.75|0
1656697100000|2022-07-01 17:38:20|544.97|542.57|544.97|542.57|544.97|542.57|544.8|542.4|0
1656697110000|2022-07-01 17:38:30|544.8|542.4|545.15|542.75|545.15|542.75|544.8|542.4|0
1656697120000|2022-07-01 17:38:40|545.06|542.66|541.12|538.72|545.06|542.66|538.24|535.84|0
1656697130000|2022-07-01 17:38:50|541.47|539.07|541.12|538.72|541.82|539.42|541.12|538.72|0
1656697140000|2022-07-01 17:39:00|540.86|538.46|539.72|537.32|540.86|538.46|539.54|537.14|0
1656697150000|2022-07-01 17:39:10|539.54|537.14|539.02|536.62|539.54|537.14|539.02|536.62|0
1656697160000|2022-07-01 17:39:20|539.72|537.32|540.24|537.84|540.42|538.02|539.72|537.32|0
1656697170000|2022-07-01 17:39:30|540.07|537.67|540.59|538.19|541.12|538.72|540.07|537.67|0
1656697180000|2022-07-01 17:39:40|540.77|538.37|540.94|538.54|540.94|538.54|540.77|538.37|0
1656697190000|2022-07-01 17:39:50|541.21|538.81|541.29|538.89|541.91|539.51|541.21|538.81|0
1656697200000|2022-07-01 17:40:00|541.12|538.72|540.77|538.37|541.29|538.89|540.51|538.11|0
1656697210000|2022-07-01 17:40:10|540.94|538.54|541.11|538.71|541.11|538.71|540.59|538.19|0
1656697220000|2022-07-01 17:40:20|541.81|539.41|541.46|539.06|542.34|539.94|541.46|539.06|0
1656697230000|2022-07-01 17:40:30|541.64|539.24|540.42|538.02|541.64|539.24|540.42|538.02|0
1656697240000|2022-07-01 17:40:40|540.59|538.19|539.63|537.23|540.59|538.19|539.63|537.23|0
1656697250000|2022-07-01 17:40:50|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1656697260000|2022-07-01 17:41:00|539.19|536.79|538.67|536.27|539.19|536.79|538.67|536.27|0
1656697270000|2022-07-01 17:41:10|538.59|536.19|538.32|535.92|538.59|536.19|538.32|535.92|0
1656697280000|2022-07-01 17:41:20|538.49|536.09|538.15|535.75|538.49|536.09|537.97|535.57|0
1656697290000|2022-07-01 17:41:30|537.97|535.57|538.67|536.27|538.67|536.27|537.8|535.4|0
1656697300000|2022-07-01 17:41:40|538.84|536.44|539.02|536.62|539.54|537.14|538.84|536.44|0
1656697310000|2022-07-01 17:41:50|539.37|536.97|539.72|537.32|539.72|537.32|539.37|536.97|0
1656697320000|2022-07-01 17:42:00|539.37|536.97|540.07|537.67|540.07|537.67|539.02|536.62|0
1656697330000|2022-07-01 17:42:10|540.41|538.01|540.24|537.84|540.41|538.01|540.07|537.67|0
1656697340000|2022-07-01 17:42:20|540.76|538.36|540.24|537.84|540.76|538.36|540.24|537.84|0
1656697350000|2022-07-01 17:42:30|541.11|538.71|540.24|537.84|541.11|538.71|540.24|537.84|0
1656697360000|2022-07-01 17:42:40|540.33|537.93|540.24|537.84|540.41|538.01|540.24|537.84|0
1656697370000|2022-07-01 17:42:50|539.54|537.14|539.37|536.97|539.72|537.32|539.37|536.97|0
1656697380000|2022-07-01 17:43:00|538.84|536.44|539.19|536.79|539.19|536.79|538.84|536.44|0
1656697390000|2022-07-01 17:43:10|538.84|536.44|539.19|536.79|539.19|536.79|538.84|536.44|0
1656697400000|2022-07-01 17:43:20|539.02|536.62|539.19|536.79|539.37|536.97|539.02|536.62|0
1656697410000|2022-07-01 17:43:30|538.93|536.53|538.84|536.44|539.37|536.97|538.84|536.44|0
1656697420000|2022-07-01 17:43:40|538.67|536.27|540.06|537.66|540.06|537.66|538.67|536.27|0
1656697430000|2022-07-01 17:43:50|540.33|537.93|540.24|537.84|540.59|538.19|540.24|537.84|0
1656697440000|2022-07-01 17:44:00|540.51|538.11|540.76|538.36|541.11|538.71|540.41|538.01|0
1656697450000|2022-07-01 17:44:10|540.59|538.19|541.11|538.71|541.11|538.71|540.59|538.19|0
1656697460000|2022-07-01 17:44:20|541.03|538.63|540.41|538.01|541.03|538.63|540.41|538.01|0
1656697470000|2022-07-01 17:44:30|539.89|537.49|539.89|537.49|540.06|537.66|539.89|537.49|0
1656697480000|2022-07-01 17:44:40|539.72|537.32|539.54|537.14|539.72|537.32|539.54|537.14|0
1656697490000|2022-07-01 17:44:50|539.46|537.06|539.28|536.88|539.46|537.06|539.28|536.88|0
1656697500000|2022-07-01 17:45:00|538.84|536.44|539.37|536.97|539.72|537.32|538.84|536.44|0
1656697510000|2022-07-01 17:45:10|539.72|537.32|539.72|537.32|540.06|537.66|539.72|537.32|0
1656697520000|2022-07-01 17:45:20|539.37|536.97|539.54|537.14|539.71|537.31|539.37|536.97|0
1656697530000|2022-07-01 17:45:30|539.71|537.31|539.19|536.79|539.71|537.31|539.19|536.79|0
1656697540000|2022-07-01 17:45:40|539.02|536.62|538.84|536.44|539.02|536.62|538.67|536.27|0
1656697550000|2022-07-01 17:45:50|538.67|536.27|538.32|535.92|538.84|536.44|538.32|535.92|0
1656697560000|2022-07-01 17:46:00|537.8|535.4|537.1|534.7|537.8|535.4|537.1|534.7|0
1656697570000|2022-07-01 17:46:10|536.58|534.18|537.1|534.7|537.1|534.7|536.58|534.18|0
1656697580000|2022-07-01 17:46:20|537.62|535.22|537.62|535.22|537.62|535.22|537.45|535.05|0
1656697590000|2022-07-01 17:46:30|537.8|535.4|538.67|536.27|538.67|536.27|537.8|535.4|0
1656697600000|2022-07-01 17:46:40|538.93|536.53|538.84|536.44|539.37|536.97|538.84|536.44|0
1656697610000|2022-07-01 17:46:50|539.02|536.62|538.84|536.44|539.02|536.62|538.67|536.27|0
1656697620000|2022-07-01 17:47:00|538.58|536.18|539.54|537.14|539.54|537.14|538.58|536.18|0
1656697630000|2022-07-01 17:47:10|539.19|536.79|539.02|536.62|539.37|536.97|539.02|536.62|0
1656697640000|2022-07-01 17:47:20|539.19|536.79|538.32|535.92|539.19|536.79|538.32|535.92|0
1656697650000|2022-07-01 17:47:30|538.84|536.44|537.97|535.57|538.84|536.44|537.89|535.49|0
1656697660000|2022-07-01 17:47:40|538.49|536.09|538.49|536.09|538.49|536.09|538.32|535.92|0
1656697670000|2022-07-01 17:47:50|538.67|536.27|538.67|536.27|538.67|536.27|538.49|536.09|0
1656697680000|2022-07-01 17:48:00|538.49|536.09|538.41|536.01|538.49|536.09|538.14|535.74|0
1656697690000|2022-07-01 17:48:10|538.32|535.92|537.97|535.57|538.32|535.92|537.97|535.57|0
1656697700000|2022-07-01 17:48:20|538.14|535.74|538.14|535.74|538.49|536.09|538.14|535.74|0
1656697710000|2022-07-01 17:48:30|537.97|535.57|537.79|535.39|538.14|535.74|537.79|535.39|0
1656697720000|2022-07-01 17:48:40|537.97|535.57|538.14|535.74|538.14|535.74|537.79|535.39|0
1656697730000|2022-07-01 17:48:50|537.97|535.57|537.45|535.05|537.97|535.57|537.45|535.05|0
1656697740000|2022-07-01 17:49:00|537.1|534.7|537.1|534.7|537.45|535.05|537.1|534.7|0
1656697750000|2022-07-01 17:49:10|536.92|534.52|536.75|534.35|536.92|534.52|536.58|534.18|0
1656697760000|2022-07-01 17:49:20|536.92|534.52|536.58|534.18|536.92|534.52|536.58|534.18|0
1656697770000|2022-07-01 17:49:30|536.4|534|536.4|534|536.58|534.18|536.4|534|0
1656697780000|2022-07-01 17:49:40|536.75|534.35|536.4|534|536.75|534.35|536.4|534|0
1656697790000|2022-07-01 17:49:50|536.23|533.83|535.88|533.48|536.23|533.83|535.71|533.31|0
1656697800000|2022-07-01 17:50:00|535.53|533.13|536.05|533.65|536.23|533.83|535.53|533.13|0
1656697810000|2022-07-01 17:50:10|536.4|534|536.75|534.35|536.75|534.35|536.4|534|0
1656697820000|2022-07-01 17:50:20|536.92|534.52|536.57|534.17|537.27|534.87|536.57|534.17|0
1656697830000|2022-07-01 17:50:30|536.75|534.35|536.75|534.35|536.92|534.52|536.57|534.17|0
1656697840000|2022-07-01 17:50:40|536.57|534.17|536.67|534.27|536.75|534.35|536.57|534.17|0
1656697850000|2022-07-01 17:50:50|536.75|534.35|536.92|534.52|537.19|534.79|536.75|534.35|0
1656697860000|2022-07-01 17:51:00|536.75|534.35|536.23|533.83|536.75|534.35|536.23|533.83|0
1656697870000|2022-07-01 17:51:10|536.05|533.65|535.97|533.57|536.05|533.65|535.88|533.48|0
1656697880000|2022-07-01 17:51:20|536.05|533.65|535.88|533.48|536.05|533.65|535.7|533.3|0
1656697890000|2022-07-01 17:51:30|535.97|533.57|536.14|533.74|536.14|533.74|535.97|533.57|0
1656697900000|2022-07-01 17:51:40|536.23|533.83|535.88|533.48|536.23|533.83|535.88|533.48|0
1656697910000|2022-07-01 17:51:50|535.79|533.39|536.57|534.17|536.57|534.17|535.79|533.39|0
1656697920000|2022-07-01 17:52:00|536.4|534|535.7|533.3|536.4|534|535.7|533.3|0
1656697930000|2022-07-01 17:52:10|536.4|534|536.75|534.35|536.75|534.35|536.4|534|0
1656697940000|2022-07-01 17:52:20|536.66|534.26|536.57|534.17|536.75|534.35|536.57|534.17|0
1656697950000|2022-07-01 17:52:30|536.4|534|536.05|533.65|536.57|534.17|536.05|533.65|0
1656697960000|2022-07-01 17:52:40|536.23|533.83|535.7|533.3|536.23|533.83|535.7|533.3|0
1656697970000|2022-07-01 17:52:50|535.88|533.48|535.7|533.3|535.97|533.57|535.7|533.3|0
1656697980000|2022-07-01 17:53:00|535.53|533.13|535.53|533.13|535.53|533.13|535.53|533.13|0
1656698000000|2022-07-01 17:53:20|535.7|533.3|535.7|533.3|535.88|533.48|535.7|533.3|0
1656698010000|2022-07-01 17:53:30|535.36|532.96|535.53|533.13|535.53|533.13|535.36|532.96|0
1656698020000|2022-07-01 17:53:40|535.36|532.96|535.88|533.48|535.88|533.48|535.36|532.96|0
1656698030000|2022-07-01 17:53:50|536.05|533.65|536.4|534|536.4|534|536.05|533.65|0
1656698040000|2022-07-01 17:54:00|536.57|534.17|536.4|534|536.57|534.17|536.32|533.92|0
1656698050000|2022-07-01 17:54:10|537.27|534.87|537.36|534.96|537.36|534.96|537.27|534.87|0
1656698060000|2022-07-01 17:54:20|536.75|534.35|537.27|534.87|537.27|534.87|536.75|534.35|0
1656698070000|2022-07-01 17:54:30|537.36|534.96|537.44|535.04|537.62|535.22|537.36|534.96|0
1656698080000|2022-07-01 17:54:40|537.79|535.39|537.79|535.39|537.79|535.39|537.62|535.22|0
1656698090000|2022-07-01 17:54:50|538.32|535.92|537.97|535.57|538.32|535.92|537.97|535.57|0
1656698100000|2022-07-01 17:55:00|538.14|535.74|537.97|535.57|538.14|535.74|537.97|535.57|0
1656698110000|2022-07-01 17:55:10|537.62|535.22|537.79|535.39|537.79|535.39|537.62|535.22|0
1656698120000|2022-07-01 17:55:20|537.44|535.04|537.1|534.7|537.44|535.04|536.92|534.52|0
1656698130000|2022-07-01 17:55:30|537.27|534.87|537.97|535.57|537.97|535.57|537.27|534.87|0
1656698140000|2022-07-01 17:55:40|537.62|535.22|537.62|535.22|537.62|535.22|537.44|535.04|0
1656698150000|2022-07-01 17:55:50|537.97|535.57|538.14|535.74|538.14|535.74|537.79|535.39|0
1656698160000|2022-07-01 17:56:00|537.97|535.57|538.14|535.74|538.32|535.92|537.97|535.57|0
1656698170000|2022-07-01 17:56:10|538.32|535.92|537.97|535.57|538.32|535.92|537.97|535.57|0
1656698180000|2022-07-01 17:56:20|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1656698190000|2022-07-01 17:56:30|537.79|535.39|537.79|535.39|537.79|535.39|537.62|535.22|0
1656698200000|2022-07-01 17:56:40|537.62|535.22|537.62|535.22|537.62|535.22|537.62|535.22|0
1656698210000|2022-07-01 17:56:50|537.79|535.39|537.97|535.57|537.97|535.57|537.79|535.39|0
1656698220000|2022-07-01 17:57:00|538.14|535.74|538.32|535.92|538.32|535.92|537.97|535.57|0
1656698230000|2022-07-01 17:57:10|538.14|535.74|538.06|535.66|538.14|535.74|537.97|535.57|0
1656698240000|2022-07-01 17:57:20|537.97|535.57|537.44|535.04|537.97|535.57|537.44|535.04|0
1656698250000|2022-07-01 17:57:30|537.27|534.87|537.1|534.7|537.27|534.87|537.1|534.7|0
1656698260000|2022-07-01 17:57:40|537.09|534.69|536.92|534.52|537.27|534.87|536.92|534.52|0
1656698270000|2022-07-01 17:57:50|536.75|534.35|537.27|534.87|537.27|534.87|536.75|534.35|0
1656698280000|2022-07-01 17:58:00|537.09|534.69|536.92|534.52|537.09|534.69|536.92|534.52|0
1656698290000|2022-07-01 17:58:10|537.09|534.69|537.09|534.69|537.09|534.69|536.92|534.52|0
1656698300000|2022-07-01 17:58:20|536.92|534.52|537.09|534.69|537.09|534.69|536.92|534.52|0
1656698310000|2022-07-01 17:58:30|537.79|535.39|538.14|535.74|538.14|535.74|537.79|535.39|0
1656698320000|2022-07-01 17:58:40|538.49|536.09|538.14|535.74|538.49|536.09|538.14|535.74|0
1656698330000|2022-07-01 17:58:50|537.79|535.39|537.62|535.22|537.79|535.39|537.62|535.22|0
1656698340000|2022-07-01 17:59:00|537.44|535.04|536.57|534.17|537.44|535.04|536.57|534.17|0
1656698350000|2022-07-01 17:59:10|536.75|534.35|536.57|534.17|536.92|534.52|536.57|534.17|0
1656698360000|2022-07-01 17:59:20|536.4|534|536.4|534|536.4|534|536.22|533.82|0
1656698370000|2022-07-01 17:59:30|536.57|534.17|536.4|534|536.75|534.35|536.4|534|0
1656698380000|2022-07-01 17:59:40|536.49|534.09|536.57|534.17|536.57|534.17|536.4|534|0
1656698390000|2022-07-01 17:59:50|536.4|534|535.88|533.48|536.57|534.17|535.88|533.48|0
1656698400000|2022-07-01 18:00:00|536.05|533.65|535.88|533.48|536.05|533.65|535.88|533.48|0
1656698410000|2022-07-01 18:00:10|536.57|534.17|535.7|533.3|536.75|534.35|535.7|533.3|0
1656698420000|2022-07-01 18:00:20|535.88|533.48|536.22|533.82|536.22|533.82|535.7|533.3|0
1656698430000|2022-07-01 18:00:30|536.05|533.65|535.35|532.95|536.05|533.65|535.35|532.95|0
1656698440000|2022-07-01 18:00:40|535.53|533.13|535.7|533.3|535.88|533.48|535.35|532.95|0
1656698450000|2022-07-01 18:00:50|536.4|534|536.05|533.65|536.4|534|536.05|533.65|0
1656698460000|2022-07-01 18:01:00|535.97|533.57|536.05|533.65|536.05|533.65|535.88|533.48|0
1656698470000|2022-07-01 18:01:10|535.88|533.48|535.53|533.13|536.05|533.65|535.53|533.13|0
1656698480000|2022-07-01 18:01:20|535.35|532.95|535.88|533.48|535.88|533.48|535.35|532.95|0
1656698490000|2022-07-01 18:01:30|535.53|533.13|535.7|533.3|535.7|533.3|535.35|532.95|0
1656698500000|2022-07-01 18:01:40|535.88|533.48|535.88|533.48|535.88|533.48|535.88|533.48|0
1656698510000|2022-07-01 18:01:50|535.7|533.3|536.05|533.65|536.05|533.65|535.7|533.3|0
1656698520000|2022-07-01 18:02:00|536.22|533.82|537.27|534.87|537.27|534.87|536.22|533.82|0
1656698530000|2022-07-01 18:02:10|537.44|535.04|536.75|534.35|537.44|535.04|536.75|534.35|0
1656698540000|2022-07-01 18:02:20|536.92|534.52|536.84|534.44|536.92|534.52|536.84|534.44|0
1656698550000|2022-07-01 18:02:30|536.92|534.52|536.57|534.17|536.92|534.52|536.57|534.17|0
1656698560000|2022-07-01 18:02:40|536.4|534|536.05|533.65|536.4|534|536.05|533.65|0
1656698570000|2022-07-01 18:02:50|536.14|533.74|536.05|533.65|536.14|533.74|536.05|533.65|0
1656698580000|2022-07-01 18:03:00|535.7|533.3|536.22|533.82|536.22|533.82|535.7|533.3|0
1656698590000|2022-07-01 18:03:10|536.4|534|536.05|533.65|536.4|534|535.87|533.47|0
1656698600000|2022-07-01 18:03:20|535.87|533.47|535.87|533.47|536.05|533.65|535.87|533.47|0
1656698610000|2022-07-01 18:03:30|536.57|534.17|536.57|534.17|536.57|534.17|536.4|534|0
1656698620000|2022-07-01 18:03:40|536.74|534.34|537.09|534.69|537.09|534.69|536.57|534.17|0
1656698630000|2022-07-01 18:03:50|537.27|534.87|536.92|534.52|537.27|534.87|536.92|534.52|0
1656698640000|2022-07-01 18:04:00|536.57|534.17|536.92|534.52|537.09|534.69|536.57|534.17|0
1656698650000|2022-07-01 18:04:10|537.09|534.69|537.18|534.78|537.18|534.78|537.09|534.69|0
1656698660000|2022-07-01 18:04:20|537.96|535.56|538.49|536.09|538.49|536.09|537.96|535.56|0
1656698670000|2022-07-01 18:04:30|538.31|535.91|537.96|535.56|538.31|535.91|537.96|535.56|0
1656698680000|2022-07-01 18:04:40|538.05|535.65|537.44|535.04|538.05|535.65|537.44|535.04|0
1656698690000|2022-07-01 18:04:50|537.96|535.56|538.66|536.26|538.66|536.26|537.96|535.56|0
1656698700000|2022-07-01 18:05:00|538.31|535.91|538.14|535.74|538.31|535.91|537.96|535.56|0
1656698710000|2022-07-01 18:05:10|537.79|535.39|538.05|535.65|538.05|535.65|537.79|535.39|0
1656698720000|2022-07-01 18:05:20|538.49|536.09|538.66|536.26|538.84|536.44|538.49|536.09|0
1656698730000|2022-07-01 18:05:30|538.49|536.09|538.58|536.18|538.58|536.18|538.49|536.09|0
1656698740000|2022-07-01 18:05:40|538.66|536.26|538.49|536.09|538.66|536.26|537.96|535.56|0
1656698750000|2022-07-01 18:05:50|538.31|535.91|538.49|536.09|538.49|536.09|538.31|535.91|0
1656698760000|2022-07-01 18:06:00|538.66|536.26|538.14|535.74|538.66|536.26|537.96|535.56|0
1656698770000|2022-07-01 18:06:10|538.31|535.91|538.05|535.65|538.31|535.91|538.05|535.65|0
1656698780000|2022-07-01 18:06:20|538.31|535.91|538.31|535.91|538.4|536|538.14|535.74|0
1656698790000|2022-07-01 18:06:30|538.14|535.74|537.96|535.56|538.14|535.74|537.96|535.56|0
1656698800000|2022-07-01 18:06:40|537.79|535.39|537.79|535.39|537.96|535.56|537.79|535.39|0
1656698810000|2022-07-01 18:06:50|537.96|535.56|537.09|534.69|537.96|535.56|536.74|534.34|0
1656698820000|2022-07-01 18:07:00|536.83|534.43|537.09|534.69|537.27|534.87|536.83|534.43|0
1656698830000|2022-07-01 18:07:10|537.27|534.87|537.79|535.39|537.79|535.39|537.27|534.87|0
1656698840000|2022-07-01 18:07:20|537.96|535.56|537.79|535.39|537.96|535.56|537.79|535.39|0
1656698850000|2022-07-01 18:07:30|537.44|535.04|537.96|535.56|537.96|535.56|537.44|535.04|0
1656698860000|2022-07-01 18:07:40|538.14|535.74|538.31|535.91|538.31|535.91|538.14|535.74|0
1656698870000|2022-07-01 18:07:50|538.84|536.44|539.71|537.31|539.71|537.31|538.84|536.44|0
1656698880000|2022-07-01 18:08:00|539.53|537.13|539.18|536.78|539.71|537.31|539.01|536.61|0
1656698890000|2022-07-01 18:08:10|539.71|537.31|539.36|536.96|539.71|537.31|539.18|536.78|0
1656698900000|2022-07-01 18:08:20|539.71|537.31|540.41|538.01|540.41|538.01|539.71|537.31|0
1656698910000|2022-07-01 18:08:30|540.58|538.18|540.23|537.83|540.58|538.18|540.23|537.83|0
1656698920000|2022-07-01 18:08:40|540.41|538.01|540.76|538.36|540.76|538.36|540.41|538.01|0
1656698930000|2022-07-01 18:08:50|540.93|538.53|541.46|539.06|541.46|539.06|540.93|538.53|0
1656698940000|2022-07-01 18:09:00|541.28|538.88|540.76|538.36|541.46|539.06|540.58|538.18|0
1656698950000|2022-07-01 18:09:10|540.93|538.53|541.11|538.71|541.11|538.71|540.93|538.53|0
1656698960000|2022-07-01 18:09:20|541.28|538.88|540.23|537.83|541.28|538.88|540.23|537.83|0
1656698970000|2022-07-01 18:09:30|540.15|537.75|539.71|537.31|540.15|537.75|539.71|537.31|0
1656698980000|2022-07-01 18:09:40|539.36|536.96|539.53|537.13|539.53|537.13|539.36|536.96|0
1656698990000|2022-07-01 18:09:50|539.36|536.96|539.71|537.31|539.71|537.31|539.36|536.96|0
1656699000000|2022-07-01 18:10:00|540.06|537.66|539.53|537.13|540.06|537.66|539.53|537.13|0
1656699010000|2022-07-01 18:10:10|539.71|537.31|539.36|536.96|539.71|537.31|539.36|536.96|0
1656699020000|2022-07-01 18:10:20|539.71|537.31|539.88|537.48|540.06|537.66|539.71|537.31|0
1656699030000|2022-07-01 18:10:30|539.71|537.31|539.71|537.31|539.71|537.31|539.53|537.13|0
1656699040000|2022-07-01 18:10:40|539.97|537.57|541.11|538.71|541.11|538.71|539.97|537.57|0
1656699050000|2022-07-01 18:10:50|540.93|538.53|541.11|538.71|541.28|538.88|540.93|538.53|0
1656699060000|2022-07-01 18:11:00|540.93|538.53|541.98|539.58|541.98|539.58|540.93|538.53|0
1656699070000|2022-07-01 18:11:10|541.46|539.06|541.98|539.58|541.98|539.58|541.46|539.06|0
1656699080000|2022-07-01 18:11:20|541.81|539.41|540.93|538.53|541.81|539.41|540.93|538.53|0
1656699090000|2022-07-01 18:11:30|540.76|538.36|541.46|539.06|541.46|539.06|540.76|538.36|0
1656699100000|2022-07-01 18:11:40|541.63|539.23|541.46|539.06|541.63|539.23|541.2|538.8|0
1656699110000|2022-07-01 18:11:50|541.63|539.23|541.98|539.58|541.98|539.58|541.63|539.23|0
1656699120000|2022-07-01 18:12:00|542.16|539.76|542.33|539.93|542.33|539.93|542.07|539.67|0
1656699130000|2022-07-01 18:12:10|541.98|539.58|542.33|539.93|542.33|539.93|541.98|539.58|0
1656699140000|2022-07-01 18:12:20|542.16|539.76|541.72|539.32|542.16|539.76|541.63|539.23|0
1656699150000|2022-07-01 18:12:30|541.8|539.4|541.28|538.88|541.8|539.4|541.28|538.88|0
1656699160000|2022-07-01 18:12:40|541.45|539.05|541.8|539.4|541.8|539.4|541.45|539.05|0
1656699170000|2022-07-01 18:12:50|541.98|539.58|541.9|539.5|541.98|539.58|541.9|539.5|0
1656699180000|2022-07-01 18:13:00|541.8|539.4|541.45|539.05|541.8|539.4|541.45|539.05|0
1656699190000|2022-07-01 18:13:10|540.93|538.53|540.41|538.01|540.93|538.53|540.41|538.01|0
1656699200000|2022-07-01 18:13:20|540.75|538.35|540.58|538.18|540.75|538.35|540.58|538.18|0
1656699210000|2022-07-01 18:13:30|541.1|538.7|540.93|538.53|541.1|538.7|540.75|538.35|0
1656699220000|2022-07-01 18:13:40|540.75|538.35|540.75|538.35|540.75|538.35|540.75|538.35|0
1656699230000|2022-07-01 18:13:50|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1656699240000|2022-07-01 18:14:00|540.23|537.83|540.23|537.83|540.41|538.01|540.23|537.83|0
1656699250000|2022-07-01 18:14:10|539.88|537.48|538.83|536.43|539.88|537.48|538.83|536.43|0
1656699260000|2022-07-01 18:14:20|538.66|536.26|538.48|536.08|538.83|536.43|538.31|535.91|0
1656699270000|2022-07-01 18:14:30|538.31|535.91|538.14|535.74|538.31|535.91|537.96|535.56|0
1656699280000|2022-07-01 18:14:40|537.96|535.56|537.61|535.21|537.96|535.56|537.61|535.21|0
1656699290000|2022-07-01 18:14:50|537.79|535.39|537.61|535.21|537.79|535.39|537.44|535.04|0
1656699300000|2022-07-01 18:15:00|537.09|534.69|537.44|535.04|537.61|535.21|537.09|534.69|0
1656699310000|2022-07-01 18:15:10|537.26|534.86|536.92|534.52|537.26|534.86|536.57|534.17|0
1656699320000|2022-07-01 18:15:20|536.57|534.17|536.57|534.17|536.57|534.17|536.22|533.82|0
1656699330000|2022-07-01 18:15:30|536.39|533.99|536.74|534.34|536.92|534.52|536.39|533.99|0
1656699340000|2022-07-01 18:15:40|536.57|534.17|536.74|534.34|536.74|534.34|536.39|533.99|0
1656699350000|2022-07-01 18:15:50|536.92|534.52|537.79|535.39|537.96|535.56|536.74|534.34|0
1656699360000|2022-07-01 18:16:00|537.96|535.56|538.13|535.73|538.4|536|537.96|535.56|0
1656699370000|2022-07-01 18:16:10|537.61|535.21|538.13|535.73|538.13|535.73|537.61|535.21|0
1656699380000|2022-07-01 18:16:20|537.79|535.39|537.44|535.04|537.79|535.39|537.44|535.04|0
1656699390000|2022-07-01 18:16:30|537.26|534.86|537.26|534.86|537.26|534.86|537.26|534.86|0
1656699400000|2022-07-01 18:16:40|537.35|534.95|537.09|534.69|537.35|534.95|537.09|534.69|0
1656699410000|2022-07-01 18:16:50|537.44|535.04|537.61|535.21|537.61|535.21|537.44|535.04|0
1656699420000|2022-07-01 18:17:00|537.44|535.04|537.35|534.95|537.44|535.04|537.09|534.69|0
1656699430000|2022-07-01 18:17:10|537.09|534.69|536.74|534.34|537.09|534.69|536.74|534.34|0
1656699440000|2022-07-01 18:17:20|536.57|534.17|536.39|533.99|536.57|534.17|536.39|533.99|0
1656699450000|2022-07-01 18:17:30|536.22|533.82|536.22|533.82|536.39|533.99|536.22|533.82|0
1656699460000|2022-07-01 18:17:40|536.04|533.64|535.52|533.12|536.04|533.64|535.52|533.12|0
1656699470000|2022-07-01 18:17:50|535.7|533.3|535.52|533.12|535.7|533.3|535.52|533.12|0
1656699480000|2022-07-01 18:18:00|535.35|532.95|535.52|533.12|535.52|533.12|535.35|532.95|0
1656699490000|2022-07-01 18:18:10|535.35|532.95|535.35|532.95|535.35|532.95|535.35|532.95|0
1656699510000|2022-07-01 18:18:30|535.17|532.77|535.52|533.12|535.52|533.12|535.17|532.77|0
1656699520000|2022-07-01 18:18:40|535.35|532.95|535.17|532.77|535.52|533.12|535.17|532.77|0
1656699530000|2022-07-01 18:18:50|535|532.6|534.83|532.43|535|532.6|534.83|532.43|0
1656699540000|2022-07-01 18:19:00|535|532.6|534.83|532.43|535|532.6|534.83|532.43|0
1656699550000|2022-07-01 18:19:10|535|532.6|535.52|533.12|535.52|533.12|535|532.6|0
1656699560000|2022-07-01 18:19:20|535.35|532.95|535.35|532.95|535.52|533.12|535.35|532.95|0
1656699570000|2022-07-01 18:19:30|535.17|532.77|535.17|532.77|535.35|532.95|535.17|532.77|0
1656699580000|2022-07-01 18:19:40|535|532.6|535|532.6|535|532.6|535|532.6|0
1656699590000|2022-07-01 18:19:50|534.83|532.43|534.83|532.43|534.83|532.43|534.83|532.43|0
1656699600000|2022-07-01 18:20:00|533.26|530.86|534.13|531.73|534.13|531.73|533.26|530.86|0
1656699610000|2022-07-01 18:20:10|534.65|532.25|533.44|531.04|534.65|532.25|533.44|531.04|0
1656699620000|2022-07-01 18:20:20|533.26|530.86|533.09|530.69|533.26|530.86|533.09|530.69|0
1656699630000|2022-07-01 18:20:30|533.78|531.38|533.61|531.21|533.96|531.56|533.61|531.21|0
1656699640000|2022-07-01 18:20:40|533.26|530.86|533.26|530.86|533.44|531.04|533.26|530.86|0
1656699650000|2022-07-01 18:20:50|532.92|530.52|532.92|530.52|533.09|530.69|532.92|530.52|0
1656699660000|2022-07-01 18:21:00|532.74|530.34|533.09|530.69|533.09|530.69|532.74|530.34|0
1656699670000|2022-07-01 18:21:10|532.92|530.52|532.83|530.43|532.92|530.52|532.57|530.17|0
1656699680000|2022-07-01 18:21:20|533.18|530.78|533.35|530.95|533.53|531.13|533.18|530.78|0
1656699690000|2022-07-01 18:21:30|533.44|531.04|533.35|530.95|533.44|531.04|533.09|530.69|0
1656699700000|2022-07-01 18:21:40|532.92|530.52|532.57|530.17|532.92|530.52|532.57|530.17|0
1656699710000|2022-07-01 18:21:50|532.4|530|531.18|528.78|532.4|530|531.18|528.78|0
1656699720000|2022-07-01 18:22:00|531.36|528.96|530.84|528.44|531.36|528.96|530.84|528.44|0
1656699730000|2022-07-01 18:22:10|531.36|528.96|531.18|528.78|531.36|528.96|530.84|528.44|0
1656699740000|2022-07-01 18:22:20|531.36|528.96|531.01|528.61|531.36|528.96|531.01|528.61|0
1656699750000|2022-07-01 18:22:30|530.84|528.44|530.49|528.09|530.84|528.44|530.49|528.09|0
1656699760000|2022-07-01 18:22:40|530.32|527.92|530.84|528.44|530.84|528.44|530.32|527.92|0
1656699770000|2022-07-01 18:22:50|530.67|528.27|530.84|528.44|531.01|528.61|530.67|528.27|0
1656699780000|2022-07-01 18:23:00|530.67|528.27|530.49|528.09|531.01|528.61|530.49|528.09|0
1656699790000|2022-07-01 18:23:10|530.32|527.92|529.63|527.23|530.49|528.09|529.63|527.23|0
1656699800000|2022-07-01 18:23:20|529.97|527.57|529.63|527.23|529.97|527.57|529.63|527.23|0
1656699810000|2022-07-01 18:23:30|529.46|527.06|529.63|527.23|529.63|527.23|529.46|527.06|0
1656699820000|2022-07-01 18:23:40|529.28|526.88|529.11|526.71|529.28|526.88|529.11|526.71|0
1656699830000|2022-07-01 18:23:50|529.28|526.88|528.94|526.54|529.28|526.88|528.94|526.54|0
1656699840000|2022-07-01 18:24:00|528.59|526.19|528.94|526.54|528.94|526.54|528.59|526.19|0
1656699850000|2022-07-01 18:24:10|529.11|526.71|528.42|526.02|529.11|526.71|528.42|526.02|0
1656699860000|2022-07-01 18:24:20|528.07|525.67|527.9|525.5|528.42|526.02|527.9|525.5|0
1656699870000|2022-07-01 18:24:30|528.07|525.67|527.9|525.5|528.07|525.67|527.73|525.33|0
1656699880000|2022-07-01 18:24:40|527.56|525.16|527.73|525.33|527.73|525.33|527.56|525.16|0
1656699890000|2022-07-01 18:24:50|527.56|525.16|527.56|525.16|527.73|525.33|527.56|525.16|0
1656699900000|2022-07-01 18:25:00|527.21|524.81|527.9|525.5|527.9|525.5|527.04|524.64|0
1656699910000|2022-07-01 18:25:10|528.07|525.67|528.94|526.54|528.94|526.54|528.07|525.67|0
1656699920000|2022-07-01 18:25:20|529.28|526.88|528.94|526.54|529.28|526.88|528.94|526.54|0
1656699930000|2022-07-01 18:25:30|528.76|526.36|529.11|526.71|529.28|526.88|528.76|526.36|0
1656699940000|2022-07-01 18:25:40|529.45|527.05|528.94|526.54|529.45|527.05|528.94|526.54|0
1656699950000|2022-07-01 18:25:50|528.76|526.36|528.42|526.02|528.76|526.36|528.42|526.02|0
1656699960000|2022-07-01 18:26:00|528.07|525.67|528.42|526.02|528.42|526.02|528.07|525.67|0
1656699970000|2022-07-01 18:26:10|528.59|526.19|528.76|526.36|528.76|526.36|528.59|526.19|0
1656699980000|2022-07-01 18:26:20|528.42|526.02|528.59|526.19|528.59|526.19|528.25|525.85|0
1656699990000|2022-07-01 18:26:30|528.94|526.54|528.76|526.36|528.94|526.54|528.76|526.36|0
1656700000000|2022-07-01 18:26:40|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1656700010000|2022-07-01 18:26:50|528.42|526.02|528.42|526.02|528.59|526.19|528.42|526.02|0
1656700020000|2022-07-01 18:27:00|527.9|525.5|528.07|525.67|528.42|526.02|527.9|525.5|0
1656700030000|2022-07-01 18:27:10|528.25|525.85|528.42|526.02|528.42|526.02|528.25|525.85|0
1656700040000|2022-07-01 18:27:20|528.25|525.85|528.25|525.85|528.25|525.85|528.25|525.85|0
1656700050000|2022-07-01 18:27:30|528.59|526.19|528.07|525.67|528.59|526.19|528.07|525.67|0
1656700060000|2022-07-01 18:27:40|527.73|525.33|527.9|525.5|527.9|525.5|527.73|525.33|0
1656700070000|2022-07-01 18:27:50|527.73|525.33|528.07|525.67|528.07|525.67|527.73|525.33|0
1656700080000|2022-07-01 18:28:00|528.25|525.85|527.73|525.33|528.25|525.85|527.73|525.33|0
1656700090000|2022-07-01 18:28:10|528.07|525.67|527.9|525.5|528.42|526.02|527.9|525.5|0
1656700100000|2022-07-01 18:28:20|527.73|525.33|528.25|525.85|528.25|525.85|527.73|525.33|0
1656700110000|2022-07-01 18:28:30|528.42|526.02|528.25|525.85|528.42|526.02|528.25|525.85|0
1656700120000|2022-07-01 18:28:40|528.42|526.02|528.59|526.19|528.59|526.19|528.07|525.67|0
1656700130000|2022-07-01 18:28:50|528.42|526.02|528.94|526.54|528.94|526.54|528.25|525.85|0
1656700140000|2022-07-01 18:29:00|529.45|527.05|529.8|527.4|529.8|527.4|529.45|527.05|0
1656700150000|2022-07-01 18:29:10|529.89|527.49|530.32|527.92|530.32|527.92|529.89|527.49|0
1656700160000|2022-07-01 18:29:20|530.14|527.74|530.84|528.44|530.84|528.44|530.14|527.74|0
1656700170000|2022-07-01 18:29:30|531.01|528.61|530.84|528.44|531.01|528.61|530.84|528.44|0
1656700180000|2022-07-01 18:29:40|530.49|528.09|530.49|528.09|530.84|528.44|530.49|528.09|0
1656700190000|2022-07-01 18:29:50|530.66|528.26|531.01|528.61|531.01|528.61|530.66|528.26|0
1656700200000|2022-07-01 18:30:00|530.66|528.26|529.63|527.23|530.66|528.26|529.54|527.14|0
1656700210000|2022-07-01 18:30:10|529.97|527.57|529.8|527.4|529.97|527.57|529.28|526.88|0
1656700220000|2022-07-01 18:30:20|529.97|527.57|529.97|527.57|530.32|527.92|529.97|527.57|0
1656700230000|2022-07-01 18:30:30|529.63|527.23|529.8|527.4|529.8|527.4|529.63|527.23|0
1656700240000|2022-07-01 18:30:40|529.45|527.05|529.11|526.71|529.45|527.05|528.94|526.54|0
1656700250000|2022-07-01 18:30:50|528.76|526.36|528.94|526.54|528.94|526.54|528.76|526.36|0
1656700260000|2022-07-01 18:31:00|528.76|526.36|528.25|525.85|528.76|526.36|528.25|525.85|0
1656700270000|2022-07-01 18:31:10|528.07|525.67|528.42|526.02|528.59|526.19|528.07|525.67|0
1656700280000|2022-07-01 18:31:20|528.24|525.84|528.16|525.76|528.24|525.84|528.07|525.67|0
1656700290000|2022-07-01 18:31:30|528.07|525.67|527.73|525.33|528.07|525.67|527.56|525.16|0
1656700300000|2022-07-01 18:31:40|527.56|525.16|527.73|525.33|527.9|525.5|527.56|525.16|0
1656700310000|2022-07-01 18:31:50|527.56|525.16|527.9|525.5|527.9|525.5|527.21|524.81|0
1656700320000|2022-07-01 18:32:00|527.3|524.9|527.38|524.98|527.56|525.16|527.3|524.9|0
1656700330000|2022-07-01 18:32:10|527.56|525.16|527.21|524.81|527.56|525.16|527.21|524.81|0
1656700340000|2022-07-01 18:32:20|526.87|524.47|527.55|525.15|527.55|525.15|526.87|524.47|0
1656700350000|2022-07-01 18:32:30|527.73|525.33|527.21|524.81|527.73|525.33|527.21|524.81|0
1656700360000|2022-07-01 18:32:40|527.38|524.98|527.21|524.81|527.38|524.98|527.21|524.81|0
1656700370000|2022-07-01 18:32:50|527.04|524.64|527.04|524.64|527.21|524.81|527.04|524.64|0
1656700380000|2022-07-01 18:33:00|527.38|524.98|526.87|524.47|527.38|524.98|526.87|524.47|0
1656700390000|2022-07-01 18:33:10|526.96|524.56|526.87|524.47|527.04|524.64|526.87|524.47|0
1656700400000|2022-07-01 18:33:20|526.69|524.29|527.9|525.5|527.9|525.5|526.69|524.29|0
1656700410000|2022-07-01 18:33:30|527.73|525.33|527.04|524.64|527.9|525.5|527.04|524.64|0
1656700420000|2022-07-01 18:33:40|526.87|524.47|527.38|524.98|527.38|524.98|526.87|524.47|0
1656700430000|2022-07-01 18:33:50|527.04|524.64|526.35|523.95|527.04|524.64|526.35|523.95|0
1656700440000|2022-07-01 18:34:00|526.52|524.12|526.87|524.47|526.87|524.47|526|523.6|0
1656700450000|2022-07-01 18:34:10|526.69|524.29|526.52|524.12|526.87|524.47|526.52|524.12|0
1656700460000|2022-07-01 18:34:20|526.35|523.95|526.52|524.12|526.52|524.12|526.35|523.95|0
1656700470000|2022-07-01 18:34:30|526.35|523.95|526.52|524.12|526.52|524.12|526.18|523.78|0
1656700480000|2022-07-01 18:34:40|526|523.6|525.83|523.43|526|523.6|525.83|523.43|0
1656700490000|2022-07-01 18:34:50|525.66|523.26|525.83|523.43|525.83|523.43|525.66|523.26|0
1656700500000|2022-07-01 18:35:00|526|523.6|525.83|523.43|526.18|523.78|525.83|523.43|0
1656700510000|2022-07-01 18:35:10|525.66|523.26|525.83|523.43|525.83|523.43|525.49|523.09|0
1656700520000|2022-07-01 18:35:20|525.66|523.26|526.52|524.12|526.52|524.12|525.66|523.26|0
1656700530000|2022-07-01 18:35:30|526.69|524.29|527.21|524.81|527.21|524.81|526.69|524.29|0
1656700540000|2022-07-01 18:35:40|527.04|524.64|526.69|524.29|527.04|524.64|526.69|524.29|0
1656700550000|2022-07-01 18:35:50|526.86|524.46|526.18|523.78|526.86|524.46|526.18|523.78|0
1656700560000|2022-07-01 18:36:00|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1656700570000|2022-07-01 18:36:10|526.18|523.78|525.83|523.43|526.18|523.78|525.83|523.43|0
1656700580000|2022-07-01 18:36:20|525.66|523.26|526|523.6|526|523.6|525.66|523.26|0
1656700590000|2022-07-01 18:36:30|526.18|523.78|527.04|524.64|527.04|524.64|526|523.6|0
1656700600000|2022-07-01 18:36:40|527.21|524.81|527.38|524.98|527.38|524.98|527.04|524.64|0
1656700610000|2022-07-01 18:36:50|527.21|524.81|527.55|525.15|527.55|525.15|527.04|524.64|0
1656700620000|2022-07-01 18:37:00|527.73|525.33|527.55|525.15|527.73|525.33|527.55|525.15|0
1656700630000|2022-07-01 18:37:10|527.73|525.33|528.42|526.02|528.76|526.36|527.73|525.33|0
1656700640000|2022-07-01 18:37:20|528.24|525.84|528.42|526.02|528.42|526.02|528.24|525.84|0
1656700650000|2022-07-01 18:37:30|528.24|525.84|528.07|525.67|528.24|525.84|528.07|525.67|0
1656700660000|2022-07-01 18:37:40|528.24|525.84|528.24|525.84|528.24|525.84|528.07|525.67|0
1656700670000|2022-07-01 18:37:50|528.07|525.67|527.9|525.5|528.24|525.84|527.9|525.5|0
1656700680000|2022-07-01 18:38:00|527.73|525.33|527.47|525.07|527.73|525.33|527.21|524.81|0
1656700690000|2022-07-01 18:38:10|527.38|524.98|527.04|524.64|527.38|524.98|527.04|524.64|0
1656700700000|2022-07-01 18:38:20|527.38|524.98|526.86|524.46|527.38|524.98|526.86|524.46|0
1656700710000|2022-07-01 18:38:30|526.69|524.29|526.69|524.29|526.69|524.29|526.69|524.29|0
1656700720000|2022-07-01 18:38:40|526.86|524.46|527.04|524.64|527.04|524.64|526.86|524.46|0
1656700730000|2022-07-01 18:38:50|527.21|524.81|527.21|524.81|527.38|524.98|527.21|524.81|0
1656700740000|2022-07-01 18:39:00|526.86|524.46|527.04|524.64|527.21|524.81|526.86|524.46|0
1656700750000|2022-07-01 18:39:10|527.21|524.81|526.69|524.29|527.21|524.81|526.69|524.29|0
1656700760000|2022-07-01 18:39:20|526.86|524.46|526.69|524.29|526.86|524.46|526.69|524.29|0
1656700770000|2022-07-01 18:39:30|526.86|524.46|526.86|524.46|526.86|524.46|526.69|524.29|0
1656700780000|2022-07-01 18:39:40|526.52|524.12|526.17|523.77|526.52|524.12|526|523.6|0
1656700790000|2022-07-01 18:39:50|525.83|523.43|525.49|523.09|525.83|523.43|525.49|523.09|0
1656700800000|2022-07-01 18:40:00|525.31|522.91|525.49|523.09|525.66|523.26|525.31|522.91|0
1656700810000|2022-07-01 18:40:10|526|523.6|526.69|524.29|526.69|524.29|526|523.6|0
1656700820000|2022-07-01 18:40:20|526.52|524.12|526.52|524.12|526.52|524.12|526.35|523.95|0
1656700830000|2022-07-01 18:40:30|526.35|523.95|526.44|524.04|526.44|524.04|526.17|523.77|0
1656700840000|2022-07-01 18:40:40|526.17|523.77|526.17|523.77|526.35|523.95|526.17|523.77|0
1656700850000|2022-07-01 18:40:50|526.52|524.12|526.52|524.12|526.69|524.29|526.52|524.12|0
1656700860000|2022-07-01 18:41:00|526.69|524.29|527.04|524.64|527.04|524.64|526.69|524.29|0
1656700870000|2022-07-01 18:41:10|526.86|524.46|526.86|524.46|526.95|524.55|526.86|524.46|0
1656700880000|2022-07-01 18:41:20|526.69|524.29|527.04|524.64|527.04|524.64|526.69|524.29|0
1656700890000|2022-07-01 18:41:30|526.86|524.46|526.69|524.29|527.04|524.64|526.69|524.29|0
1656700900000|2022-07-01 18:41:40|526.52|524.12|526.35|523.95|526.52|524.12|526.35|523.95|0
1656700910000|2022-07-01 18:41:50|526.52|524.12|526.61|524.21|526.86|524.46|526.52|524.12|0
1656700920000|2022-07-01 18:42:00|526.52|524.12|526.17|523.77|526.52|524.12|526.17|523.77|0
1656700930000|2022-07-01 18:42:10|526.35|523.95|526.17|523.77|526.52|524.12|526.17|523.77|0
1656700940000|2022-07-01 18:42:20|526|523.6|526.17|523.77|526.17|523.77|526|523.6|0
1656700950000|2022-07-01 18:42:30|526.35|523.95|526.35|523.95|526.35|523.95|526.35|523.95|0
1656700960000|2022-07-01 18:42:40|526.86|524.46|526.86|524.46|526.86|524.46|526.86|524.46|0
1656700970000|2022-07-01 18:42:50|526.52|524.12|526.86|524.46|526.86|524.46|526.52|524.12|0
1656700980000|2022-07-01 18:43:00|526.52|524.12|526.86|524.46|526.86|524.46|526.52|524.12|0
1656700990000|2022-07-01 18:43:10|526.69|524.29|526.69|524.29|526.69|524.29|526.52|524.12|0
1656701000000|2022-07-01 18:43:20|526.61|524.21|526.52|524.12|526.69|524.29|526.52|524.12|0
1656701010000|2022-07-01 18:43:30|526.35|523.95|526.17|523.77|526.35|523.95|526.17|523.77|0
1656701020000|2022-07-01 18:43:40|526.35|523.95|526.17|523.77|526.35|523.95|526.17|523.77|0
1656701030000|2022-07-01 18:43:50|526|523.6|526.17|523.77|526.17|523.77|526|523.6|0
1656701040000|2022-07-01 18:44:00|526|523.6|525.66|523.26|526|523.6|525.66|523.26|0
1656701050000|2022-07-01 18:44:10|525.75|523.35|525.83|523.43|526|523.6|525.75|523.35|0
1656701060000|2022-07-01 18:44:20|526|523.6|525.83|523.43|526|523.6|525.66|523.26|0
1656701070000|2022-07-01 18:44:30|526.52|524.12|526.52|524.12|526.52|524.12|526.35|523.95|0
1656701080000|2022-07-01 18:44:40|526.44|524.04|526.35|523.95|526.44|524.04|526.35|523.95|0
1656701090000|2022-07-01 18:44:50|526.17|523.77|526.35|523.95|526.35|523.95|526.17|523.77|0
1656701100000|2022-07-01 18:45:00|526.52|524.12|526.52|524.12|526.52|524.12|526.35|523.95|0
1656701110000|2022-07-01 18:45:10|526.86|524.46|526.17|523.77|526.86|524.46|526.17|523.77|0
1656701120000|2022-07-01 18:45:20|525.83|523.43|525.83|523.43|525.83|523.43|525.83|523.43|0
1656701130000|2022-07-01 18:45:30|526.17|523.77|525.83|523.43|526.17|523.77|525.83|523.43|0
1656701140000|2022-07-01 18:45:40|526|523.6|526.17|523.77|526.17|523.77|526|523.6|0
1656701150000|2022-07-01 18:45:50|526|523.6|526|523.6|526|523.6|526|523.6|0
1656701160000|2022-07-01 18:46:00|525.66|523.26|525.66|523.26|526|523.6|525.66|523.26|0
1656701170000|2022-07-01 18:46:10|525.48|523.08|524.28|521.88|525.48|523.08|524.28|521.88|0
1656701180000|2022-07-01 18:46:20|524.45|522.05|524.63|522.23|524.63|522.23|524.28|521.88|0
1656701190000|2022-07-01 18:46:30|524.11|521.71|523.77|521.37|524.11|521.71|523.77|521.37|0
1656701200000|2022-07-01 18:46:40|523.6|521.2|523.25|520.85|523.6|521.2|523.25|520.85|0
1656701210000|2022-07-01 18:46:50|523.42|521.02|523.42|521.02|523.42|521.02|523.25|520.85|0
1656701220000|2022-07-01 18:47:00|523.6|521.2|523.25|520.85|523.6|521.2|523.25|520.85|0
1656701230000|2022-07-01 18:47:10|523.6|521.2|523.6|521.2|523.77|521.37|523.6|521.2|0
1656701240000|2022-07-01 18:47:20|523.77|521.37|525.14|522.74|525.14|522.74|523.77|521.37|0
1656701250000|2022-07-01 18:47:30|524.97|522.57|524.8|522.4|524.97|522.57|524.8|522.4|0
1656701260000|2022-07-01 18:47:40|524.97|522.57|525.14|522.74|525.14|522.74|524.8|522.4|0
1656701270000|2022-07-01 18:47:50|525.31|522.91|525.14|522.74|525.31|522.91|525.14|522.74|0
1656701280000|2022-07-01 18:48:00|525.31|522.91|525.31|522.91|525.31|522.91|525.31|522.91|0
1656701290000|2022-07-01 18:48:10|525.14|522.74|525.31|522.91|525.31|522.91|525.14|522.74|0
1656701300000|2022-07-01 18:48:20|525.14|522.74|525.14|522.74|525.31|522.91|524.97|522.57|0
1656701310000|2022-07-01 18:48:30|525.31|522.91|525.14|522.74|525.31|522.91|524.97|522.57|0
1656701320000|2022-07-01 18:48:40|524.97|522.57|524.45|522.05|524.97|522.57|524.45|522.05|0
1656701330000|2022-07-01 18:48:50|523.94|521.54|523.94|521.54|524.11|521.71|523.94|521.54|0
1656701340000|2022-07-01 18:49:00|523.59|521.19|523.42|521.02|523.59|521.19|523.42|521.02|0
1656701350000|2022-07-01 18:49:10|523.77|521.37|523.59|521.19|523.77|521.37|523.59|521.19|0
1656701360000|2022-07-01 18:49:20|523.42|521.02|522.91|520.51|523.42|521.02|522.91|520.51|0
1656701370000|2022-07-01 18:49:30|523.08|520.68|522.91|520.51|523.08|520.68|522.74|520.34|0
1656701380000|2022-07-01 18:49:40|523.42|521.02|523.59|521.19|523.59|521.19|523.42|521.02|0
1656701390000|2022-07-01 18:49:50|523.42|521.02|523.25|520.85|523.59|521.19|523.25|520.85|0
1656701400000|2022-07-01 18:50:00|523.08|520.68|522.91|520.51|523.08|520.68|522.91|520.51|0
1656701410000|2022-07-01 18:50:10|523.08|520.68|523.25|520.85|523.25|520.85|523.08|520.68|0
1656701420000|2022-07-01 18:50:20|523.42|521.02|522.91|520.51|523.42|521.02|522.91|520.51|0
1656701430000|2022-07-01 18:50:30|523.08|520.68|523.08|520.68|523.25|520.85|523.08|520.68|0
1656701440000|2022-07-01 18:50:40|523.42|521.02|522.74|520.34|523.42|521.02|522.39|519.99|0
1656701450000|2022-07-01 18:50:50|522.91|520.51|523.42|521.02|523.59|521.19|522.91|520.51|0
1656701460000|2022-07-01 18:51:00|523.25|520.85|523.42|521.02|523.42|521.02|523.25|520.85|0
1656701470000|2022-07-01 18:51:10|523.94|521.54|523.59|521.19|523.94|521.54|523.59|521.19|0
1656701480000|2022-07-01 18:51:20|523.94|521.54|524.45|522.05|524.45|522.05|523.77|521.37|0
1656701490000|2022-07-01 18:51:30|524.8|522.4|524.62|522.22|524.8|522.4|524.62|522.22|0
1656701500000|2022-07-01 18:51:40|524.45|522.05|524.11|521.71|524.45|522.05|524.11|521.71|0
1656701510000|2022-07-01 18:51:50|524.28|521.88|524.45|522.05|524.45|522.05|524.28|521.88|0
1656701520000|2022-07-01 18:52:00|524.8|522.4|524.8|522.4|524.8|522.4|524.62|522.22|0
1656701530000|2022-07-01 18:52:10|524.62|522.22|524.8|522.4|525.14|522.74|524.62|522.22|0
1656701540000|2022-07-01 18:52:20|524.62|522.22|524.97|522.57|525.14|522.74|524.62|522.22|0
1656701550000|2022-07-01 18:52:30|524.8|522.4|524.62|522.22|524.8|522.4|524.62|522.22|0
1656701560000|2022-07-01 18:52:40|524.8|522.4|524.8|522.4|524.8|522.4|524.62|522.22|0
1656701580000|2022-07-01 18:53:00|524.97|522.57|525.65|523.25|525.65|523.25|524.97|522.57|0
1656701590000|2022-07-01 18:53:10|525.48|523.08|525.31|522.91|525.48|523.08|525.31|522.91|0
1656701600000|2022-07-01 18:53:20|525.65|523.25|525.31|522.91|525.83|523.43|525.31|522.91|0
1656701610000|2022-07-01 18:53:30|525.14|522.74|525.57|523.17|525.57|523.17|525.14|522.74|0
1656701620000|2022-07-01 18:53:40|525.48|523.08|525.31|522.91|525.48|523.08|525.31|522.91|0
1656701630000|2022-07-01 18:53:50|525.48|523.08|525.65|523.25|525.83|523.43|525.48|523.08|0
1656701640000|2022-07-01 18:54:00|525.83|523.43|525.83|523.43|525.83|523.43|525.48|523.08|0
1656701650000|2022-07-01 18:54:10|526|523.6|527.2|524.8|527.2|524.8|526|523.6|0
1656701660000|2022-07-01 18:54:20|527.03|524.63|527.38|524.98|527.38|524.98|527.03|524.63|0
1656701670000|2022-07-01 18:54:30|527.2|524.8|528.24|525.84|528.41|526.01|527.2|524.8|0
1656701680000|2022-07-01 18:54:40|528.41|526.01|528.07|525.67|528.41|526.01|528.07|525.67|0
1656701690000|2022-07-01 18:54:50|527.89|525.49|527.55|525.15|527.89|525.49|527.55|525.15|0
1656701700000|2022-07-01 18:55:00|527.2|524.8|527.38|524.98|527.55|525.15|527.2|524.8|0
1656701710000|2022-07-01 18:55:10|527.2|524.8|527.89|525.49|527.89|525.49|527.2|524.8|0
1656701720000|2022-07-01 18:55:20|527.72|525.32|528.58|526.18|528.58|526.18|527.55|525.15|0
1656701730000|2022-07-01 18:55:30|528.75|526.35|528.58|526.18|528.75|526.35|528.58|526.18|0
1656701740000|2022-07-01 18:55:40|528.41|526.01|528.41|526.01|528.41|526.01|528.06|525.66|0
1656701750000|2022-07-01 18:55:50|528.24|525.84|528.06|525.66|528.24|525.84|527.72|525.32|0
1656701760000|2022-07-01 18:56:00|527.89|525.49|527.55|525.15|527.89|525.49|527.38|524.98|0
1656701770000|2022-07-01 18:56:10|527.38|524.98|527.38|524.98|527.38|524.98|527.38|524.98|0
1656701780000|2022-07-01 18:56:20|527.2|524.8|526.69|524.29|527.38|524.98|526.69|524.29|0
1656701790000|2022-07-01 18:56:30|526.86|524.46|526.34|523.94|526.86|524.46|526.34|523.94|0
1656701800000|2022-07-01 18:56:40|525.65|523.25|525.48|523.08|525.65|523.25|525.48|523.08|0
1656701810000|2022-07-01 18:56:50|525.65|523.25|525.65|523.25|525.65|523.25|525.48|523.08|0
1656701820000|2022-07-01 18:57:00|525.48|523.08|525.14|522.74|525.48|523.08|525.14|522.74|0
1656701830000|2022-07-01 18:57:10|524.62|522.22|524.45|522.05|524.79|522.39|524.45|522.05|0
1656701840000|2022-07-01 18:57:20|523.94|521.54|524.62|522.22|524.62|522.22|523.94|521.54|0
1656701850000|2022-07-01 18:57:30|524.28|521.88|524.28|521.88|524.45|522.05|524.28|521.88|0
1656701860000|2022-07-01 18:57:40|524.11|521.71|523.94|521.54|524.11|521.71|523.94|521.54|0
1656701870000|2022-07-01 18:57:50|524.11|521.71|524.11|521.71|524.11|521.71|523.93|521.53|0
1656701880000|2022-07-01 18:58:00|524.45|522.05|524.11|521.71|524.45|522.05|524.11|521.71|0
1656701890000|2022-07-01 18:58:10|524.28|521.88|524.45|522.05|524.45|522.05|524.28|521.88|0
1656701900000|2022-07-01 18:58:20|524.62|522.22|523.93|521.53|524.62|522.22|523.93|521.53|0
1656701910000|2022-07-01 18:58:30|524.28|521.88|524.28|521.88|524.28|521.88|524.11|521.71|0
1656701920000|2022-07-01 18:58:40|524.11|521.71|524.62|522.22|524.62|522.22|524.11|521.71|0
1656701930000|2022-07-01 18:58:50|524.45|522.05|524.62|522.22|524.62|522.22|524.45|522.05|0
1656701940000|2022-07-01 18:59:00|524.97|522.57|524.71|522.31|524.97|522.57|524.71|522.31|0
1656701950000|2022-07-01 18:59:10|524.79|522.39|524.62|522.22|524.79|522.39|524.62|522.22|0
1656701960000|2022-07-01 18:59:20|524.28|521.88|523.93|521.53|524.28|521.88|523.93|521.53|0
1656701970000|2022-07-01 18:59:30|524.11|521.71|524.28|521.88|524.45|522.05|524.11|521.71|0
1656701980000|2022-07-01 18:59:40|523.93|521.53|523.76|521.36|524.11|521.71|523.76|521.36|0
1656701990000|2022-07-01 18:59:50|523.93|521.53|524.28|521.88|524.28|521.88|523.93|521.53|0
1656702000000|2022-07-01 19:00:00|523.93|521.53|524.11|521.71|524.11|521.71|523.59|521.19|0
1656702010000|2022-07-01 19:00:10|524.28|521.88|524.28|521.88|524.28|521.88|523.93|521.53|0
1656702020000|2022-07-01 19:00:20|524.45|522.05|523.76|521.36|524.45|522.05|523.59|521.19|0
1656702030000|2022-07-01 19:00:30|523.42|521.02|523.08|520.68|523.42|521.02|523.08|520.68|0
1656702040000|2022-07-01 19:00:40|523.42|521.02|523.76|521.36|523.76|521.36|523.42|521.02|0
1656702050000|2022-07-01 19:00:50|523.59|521.19|524.96|522.56|524.96|522.56|523.59|521.19|0
1656702060000|2022-07-01 19:01:00|526|523.6|526.17|523.77|526.17|523.77|526|523.6|0
1656702070000|2022-07-01 19:01:10|525.48|523.08|526|523.6|526|523.6|525.48|523.08|0
1656702080000|2022-07-01 19:01:20|526.17|523.77|527.55|525.15|527.55|525.15|526.17|523.77|0
1656702090000|2022-07-01 19:01:30|527.46|525.06|527.37|524.97|527.46|525.06|527.2|524.8|0
1656702100000|2022-07-01 19:01:40|527.2|524.8|527.2|524.8|527.55|525.15|527.2|524.8|0
1656702110000|2022-07-01 19:01:50|527.37|524.97|526.34|523.94|527.37|524.97|526.34|523.94|0
1656702120000|2022-07-01 19:02:00|526.26|523.86|526.34|523.94|526.51|524.11|526.26|523.86|0
1656702130000|2022-07-01 19:02:10|526.51|524.11|527.55|525.15|527.55|525.15|526.51|524.11|0
1656702140000|2022-07-01 19:02:20|527.2|524.8|527.03|524.63|527.2|524.8|526.86|524.46|0
1656702150000|2022-07-01 19:02:30|527.2|524.8|527.37|524.97|527.37|524.97|526.86|524.46|0
1656702160000|2022-07-01 19:02:40|527.2|524.8|527.37|524.97|527.37|524.97|527.2|524.8|0
1656702170000|2022-07-01 19:02:50|527.55|525.15|527.72|525.32|527.72|525.32|527.37|524.97|0
1656702180000|2022-07-01 19:03:00|527.55|525.15|527.72|525.32|527.89|525.49|527.37|524.97|0
1656702190000|2022-07-01 19:03:10|528.23|525.83|527.89|525.49|528.23|525.83|527.89|525.49|0
1656702200000|2022-07-01 19:03:20|528.23|525.83|529.62|527.22|529.62|527.22|528.23|525.83|0
1656702210000|2022-07-01 19:03:30|529.44|527.04|529.79|527.39|529.79|527.39|528.93|526.53|0
1656702220000|2022-07-01 19:03:40|529.44|527.04|529.79|527.39|529.79|527.39|529.44|527.04|0
1656702230000|2022-07-01 19:03:50|529.96|527.56|530.13|527.73|530.13|527.73|529.96|527.56|0
1656702240000|2022-07-01 19:04:00|529.96|527.56|530.13|527.73|530.31|527.91|529.96|527.56|0
1656702250000|2022-07-01 19:04:10|529.96|527.56|530.31|527.91|530.31|527.91|529.96|527.56|0
1656702260000|2022-07-01 19:04:20|530.48|528.08|530.83|528.43|530.83|528.43|530.48|528.08|0
1656702270000|2022-07-01 19:04:30|530.65|528.25|530.31|527.91|530.65|528.25|530.31|527.91|0
1656702280000|2022-07-01 19:04:40|529.88|527.48|529.27|526.87|529.88|527.48|529.27|526.87|0
1656702290000|2022-07-01 19:04:50|529.1|526.7|529.1|526.7|529.36|526.96|529.1|526.7|0
1656702300000|2022-07-01 19:05:00|528.75|526.35|529.1|526.7|529.1|526.7|528.75|526.35|0
1656702310000|2022-07-01 19:05:10|528.75|526.35|528.23|525.83|528.75|526.35|528.06|525.66|0
1656702320000|2022-07-01 19:05:20|528.06|525.66|527.89|525.49|528.06|525.66|527.89|525.49|0
1656702330000|2022-07-01 19:05:30|528.06|525.66|526.86|524.46|528.06|525.66|526.86|524.46|0
1656702340000|2022-07-01 19:05:40|526.68|524.28|527.37|524.97|527.37|524.97|526.68|524.28|0
1656702350000|2022-07-01 19:05:50|527.72|525.32|527.89|525.49|527.89|525.49|527.72|525.32|0
1656702360000|2022-07-01 19:06:00|527.37|524.97|527.72|525.32|527.72|525.32|527.2|524.8|0
1656702370000|2022-07-01 19:06:10|527.54|525.14|527.37|524.97|527.54|525.14|527.37|524.97|0
1656702380000|2022-07-01 19:06:20|526.86|524.46|525.91|523.51|526.86|524.46|525.91|523.51|0
1656702390000|2022-07-01 19:06:30|525.48|523.08|525.65|523.25|525.65|523.25|525.48|523.08|0
1656702400000|2022-07-01 19:06:40|525.31|522.91|524.96|522.56|525.31|522.91|524.96|522.56|0
1656702410000|2022-07-01 19:06:50|525.31|522.91|525.31|522.91|525.31|522.91|524.96|522.56|0
1656702420000|2022-07-01 19:07:00|525.65|523.25|525.65|523.25|525.65|523.25|525.65|523.25|0
1656702430000|2022-07-01 19:07:10|525.48|523.08|525.48|523.08|525.48|523.08|525.48|523.08|0
1656702440000|2022-07-01 19:07:20|525.31|522.91|525.13|522.73|525.31|522.91|525.13|522.73|0
1656702450000|2022-07-01 19:07:30|525.31|522.91|525.99|523.59|525.99|523.59|525.13|522.73|0
1656702460000|2022-07-01 19:07:40|526.17|523.77|526.34|523.94|526.34|523.94|525.99|523.59|0
1656702470000|2022-07-01 19:07:50|527.03|524.63|527.2|524.8|527.37|524.97|526.85|524.45|0
1656702480000|2022-07-01 19:08:00|527.03|524.63|526.85|524.45|527.2|524.8|526.68|524.28|0
1656702490000|2022-07-01 19:08:10|527.03|524.63|526.68|524.28|527.03|524.63|526.68|524.28|0
1656702500000|2022-07-01 19:08:20|526.77|524.37|525.82|523.42|526.77|524.37|525.82|523.42|0
1656702510000|2022-07-01 19:08:30|525.65|523.25|525.65|523.25|525.65|523.25|525.48|523.08|0
1656702520000|2022-07-01 19:08:40|525.13|522.73|525.13|522.73|525.31|522.91|525.13|522.73|0
1656702530000|2022-07-01 19:08:50|524.79|522.39|524.54|522.14|524.79|522.39|524.45|522.05|0
1656702540000|2022-07-01 19:09:00|524.1|521.7|524.27|521.87|524.45|522.05|524.1|521.7|0
1656702550000|2022-07-01 19:09:10|524.45|522.05|524.45|522.05|524.45|522.05|524.45|522.05|0
1656702560000|2022-07-01 19:09:20|524.79|522.39|524.27|521.87|524.79|522.39|524.27|521.87|0
1656702570000|2022-07-01 19:09:30|524.45|522.05|524.45|522.05|524.45|522.05|524.1|521.7|0
1656702580000|2022-07-01 19:09:40|524.1|521.7|524.27|521.87|524.27|521.87|523.93|521.53|0
1656702590000|2022-07-01 19:09:50|523.93|521.53|522.9|520.5|523.93|521.53|522.9|520.5|0
1656702600000|2022-07-01 19:10:00|522.73|520.33|523.59|521.19|523.93|521.53|522.73|520.33|0
1656702610000|2022-07-01 19:10:10|523.42|521.02|523.24|520.84|523.76|521.36|523.24|520.84|0
1656702620000|2022-07-01 19:10:20|523.59|521.19|523.24|520.84|523.59|521.19|523.24|520.84|0
1656702630000|2022-07-01 19:10:30|523.59|521.19|521.87|519.47|523.59|521.19|521.87|519.47|0
1656702640000|2022-07-01 19:10:40|521.36|518.96|520.85|518.45|521.36|518.96|520.5|518.1|0
1656702650000|2022-07-01 19:10:50|520.68|518.28|520.16|517.76|520.68|518.28|520.16|517.76|0
1656702660000|2022-07-01 19:11:00|520.68|518.28|522.39|519.99|522.39|519.99|520.68|518.28|0
1656702670000|2022-07-01 19:11:10|522.22|519.82|521.87|519.47|522.22|519.82|521.53|519.13|0
1656702680000|2022-07-01 19:11:20|522.04|519.64|522.22|519.82|522.22|519.82|521.87|519.47|0
1656702690000|2022-07-01 19:11:30|521.87|519.47|520.85|518.45|522.22|519.82|520.85|518.45|0
1656702700000|2022-07-01 19:11:40|521.19|518.79|521.02|518.62|521.19|518.79|520.85|518.45|0
1656702710000|2022-07-01 19:11:50|520.85|518.45|520.68|518.28|521.02|518.62|520.68|518.28|0
1656702720000|2022-07-01 19:12:00|520.85|518.45|522.3|519.9|522.3|519.9|520.85|518.45|0
1656702730000|2022-07-01 19:12:10|522.56|520.16|522.39|519.99|522.56|520.16|522.39|519.99|0
1656702740000|2022-07-01 19:12:20|521.87|519.47|522.04|519.64|522.22|519.82|521.87|519.47|0
1656702750000|2022-07-01 19:12:30|521.7|519.3|521.02|518.62|521.7|519.3|521.02|518.62|0
1656702760000|2022-07-01 19:12:40|521.36|518.96|521.53|519.13|521.53|519.13|521.36|518.96|0
1656702770000|2022-07-01 19:12:50|521.7|519.3|521.36|518.96|521.7|519.3|521.19|518.79|0
1656702780000|2022-07-01 19:13:00|524.98|522.58|522.54|520.14|525.15|522.75|522.54|520.14|0
1656702790000|2022-07-01 19:13:10|522.37|519.97|519.38|516.98|522.37|519.97|519.38|516.98|0
1656702800000|2022-07-01 19:13:20|519.21|516.81|519.38|516.98|519.38|516.98|519.21|516.81|0
1656702810000|2022-07-01 19:13:30|519.21|516.81|519.03|516.63|519.21|516.81|518.86|516.46|0
1656702820000|2022-07-01 19:13:40|519.21|516.81|518.69|516.29|519.21|516.81|518.69|516.29|0
1656702830000|2022-07-01 19:13:50|518.52|516.12|518.18|515.78|518.52|516.12|518.18|515.78|0
1656702840000|2022-07-01 19:14:00|518.35|515.95|518.69|516.29|519.03|516.63|518.35|515.95|0
1656702850000|2022-07-01 19:14:10|519.03|516.63|519.72|517.32|519.72|517.32|518.69|516.29|0
1656702860000|2022-07-01 19:14:20|519.89|517.49|519.72|517.32|520.41|518.01|519.72|517.32|0
1656702870000|2022-07-01 19:14:30|519.55|517.15|519.21|516.81|519.55|517.15|519.03|516.63|0
1656702880000|2022-07-01 19:14:40|518.69|516.29|518.69|516.29|518.69|516.29|518.35|515.95|0
1656702890000|2022-07-01 19:14:50|519.21|516.81|518.86|516.46|519.21|516.81|518.86|516.46|0
1656702900000|2022-07-01 19:15:00|518.69|516.29|519.03|516.63|519.03|516.63|518.69|516.29|0
1656702910000|2022-07-01 19:15:10|518.69|516.29|518.69|516.29|518.86|516.46|518.69|516.29|0
1656702920000|2022-07-01 19:15:20|518.52|516.12|518.35|515.95|518.52|516.12|518.35|515.95|0
1656702930000|2022-07-01 19:15:30|518.27|515.87|518.35|515.95|518.35|515.95|518.01|515.61|0
1656702940000|2022-07-01 19:15:40|518.52|516.12|518.01|515.61|518.52|516.12|518.01|515.61|0
1656702950000|2022-07-01 19:15:50|518|515.6|517.66|515.26|518|515.6|517.49|515.09|0
1656702960000|2022-07-01 19:16:00|516.98|514.58|517.49|515.09|517.49|515.09|516.98|514.58|0
1656702970000|2022-07-01 19:16:10|518|515.6|517.41|515.01|518.35|515.95|517.41|515.01|0
1656702980000|2022-07-01 19:16:20|517.66|515.26|517.83|515.43|517.83|515.43|517.49|515.09|0
1656702990000|2022-07-01 19:16:30|517.92|515.52|518.35|515.95|518.35|515.95|517.83|515.43|0
1656703000000|2022-07-01 19:16:40|518.18|515.78|518.35|515.95|518.35|515.95|518.18|515.78|0
1656703010000|2022-07-01 19:16:50|518.18|515.78|518|515.6|518.18|515.78|517.83|515.43|0
1656703020000|2022-07-01 19:17:00|517.83|515.43|517.83|515.43|517.83|515.43|517.66|515.26|0
1656703030000|2022-07-01 19:17:10|517.66|515.26|518.35|515.95|518.35|515.95|517.49|515.09|0
1656703040000|2022-07-01 19:17:20|519.03|516.63|519.38|516.98|519.38|516.98|519.03|516.63|0
1656703050000|2022-07-01 19:17:30|519.55|517.15|519.72|517.32|519.72|517.32|519.55|517.15|0
1656703060000|2022-07-01 19:17:40|520.24|517.84|519.55|517.15|520.24|517.84|519.55|517.15|0
1656703070000|2022-07-01 19:17:50|520.06|517.66|519.2|516.8|520.06|517.66|519.2|516.8|0
1656703080000|2022-07-01 19:18:00|519.38|516.98|519.72|517.32|519.72|517.32|519.38|516.98|0
1656703090000|2022-07-01 19:18:10|519.55|517.15|519.38|516.98|519.55|517.15|519.38|516.98|0
1656703100000|2022-07-01 19:18:20|519.03|516.63|518.69|516.29|519.03|516.63|518.52|516.12|0
1656703110000|2022-07-01 19:18:30|519.2|516.8|519.72|517.32|519.72|517.32|519.2|516.8|0
1656703120000|2022-07-01 19:18:40|519.89|517.49|518.52|516.12|519.89|517.49|518.52|516.12|0
1656703130000|2022-07-01 19:18:50|518.69|516.29|518.86|516.46|518.86|516.46|518.69|516.29|0
1656703140000|2022-07-01 19:19:00|519.38|516.98|520.06|517.66|520.06|517.66|519.38|516.98|0
1656703150000|2022-07-01 19:19:10|519.89|517.49|519.89|517.49|519.89|517.49|519.72|517.32|0
1656703160000|2022-07-01 19:19:20|520.06|517.66|519.2|516.8|520.06|517.66|519.2|516.8|0
1656703170000|2022-07-01 19:19:30|519.38|516.98|519.72|517.32|519.72|517.32|519.38|516.98|0
1656703180000|2022-07-01 19:19:40|520.06|517.66|520.23|517.83|520.23|517.83|519.72|517.32|0
1656703190000|2022-07-01 19:19:50|520.06|517.66|519.89|517.49|520.06|517.66|519.89|517.49|0
1656703200000|2022-07-01 19:20:00|519.72|517.32|519.03|516.63|519.72|517.32|519.03|516.63|0
1656703210000|2022-07-01 19:20:10|519.89|517.49|520.23|517.83|520.23|517.83|519.89|517.49|0
1656703220000|2022-07-01 19:20:20|520.58|518.18|520.41|518.01|520.58|518.18|520.41|518.01|0
1656703230000|2022-07-01 19:20:30|521.09|518.69|521.09|518.69|521.09|518.69|520.58|518.18|0
1656703240000|2022-07-01 19:20:40|521.27|518.87|521.27|518.87|521.27|518.87|521.09|518.69|0
1656703250000|2022-07-01 19:20:50|521.78|519.38|521.95|519.55|521.95|519.55|521.78|519.38|0
1656703260000|2022-07-01 19:21:00|522.99|520.59|522.99|520.59|523.5|521.1|522.99|520.59|0
1656703270000|2022-07-01 19:21:10|523.16|520.76|522.13|519.73|523.16|520.76|522.13|519.73|0
1656703280000|2022-07-01 19:21:20|521.95|519.55|522.81|520.41|522.81|520.41|521.95|519.55|0
1656703290000|2022-07-01 19:21:30|522.64|520.24|522.81|520.41|522.81|520.41|522.64|520.24|0
1656703300000|2022-07-01 19:21:40|522.64|520.24|522.3|519.9|522.64|520.24|522.3|519.9|0
1656703310000|2022-07-01 19:21:50|522.13|519.73|522.64|520.24|522.64|520.24|522.13|519.73|0
1656703320000|2022-07-01 19:22:00|522.3|519.9|521.61|519.21|522.3|519.9|521.61|519.21|0
1656703330000|2022-07-01 19:22:10|521.78|519.38|521.61|519.21|521.78|519.38|521.61|519.21|0
1656703340000|2022-07-01 19:22:20|521.78|519.38|521.78|519.38|521.95|519.55|521.78|519.38|0
1656703350000|2022-07-01 19:22:30|521.44|519.04|521.61|519.21|521.95|519.55|521.44|519.04|0
1656703360000|2022-07-01 19:22:40|521.78|519.38|521.78|519.38|521.95|519.55|521.61|519.21|0
1656703370000|2022-07-01 19:22:50|521.95|519.55|521.95|519.55|521.95|519.55|521.61|519.21|0
1656703380000|2022-07-01 19:23:00|522.13|519.73|521.95|519.55|522.13|519.73|521.95|519.55|0
1656703390000|2022-07-01 19:23:10|522.64|520.24|521.78|519.38|522.64|520.24|521.44|519.04|0
1656703400000|2022-07-01 19:23:20|522.3|519.9|522.13|519.73|522.3|519.9|521.78|519.38|0
1656703410000|2022-07-01 19:23:30|521.95|519.55|521.61|519.21|521.95|519.55|521.61|519.21|0
1656703420000|2022-07-01 19:23:40|521.44|519.04|521.01|518.61|521.44|519.04|521.01|518.61|0
1656703430000|2022-07-01 19:23:50|520.92|518.52|521.09|518.69|521.09|518.69|520.75|518.35|0
1656703440000|2022-07-01 19:24:00|521.26|518.86|521.26|518.86|521.26|518.86|521.09|518.69|0
1656703450000|2022-07-01 19:24:10|520.92|518.52|520.75|518.35|520.92|518.52|520.75|518.35|0
1656703460000|2022-07-01 19:24:20|520.58|518.18|520.75|518.35|520.75|518.35|520.58|518.18|0
1656703470000|2022-07-01 19:24:30|520.92|518.52|520.58|518.18|520.92|518.52|520.58|518.18|0
1656703480000|2022-07-01 19:24:40|520.49|518.09|519.72|517.32|520.49|518.09|519.72|517.32|0
1656703490000|2022-07-01 19:24:50|520.06|517.66|520.23|517.83|520.23|517.83|519.89|517.49|0
1656703500000|2022-07-01 19:25:00|520.67|518.27|520.4|518|520.67|518.27|520.4|518|0
1656703510000|2022-07-01 19:25:10|520.23|517.83|520.06|517.66|520.23|517.83|520.06|517.66|0
1656703520000|2022-07-01 19:25:20|520.23|517.83|520.23|517.83|520.23|517.83|519.89|517.49|0
1656703530000|2022-07-01 19:25:30|520.06|517.66|519.72|517.32|520.06|517.66|519.72|517.32|0
1656703540000|2022-07-01 19:25:40|519.89|517.49|519.2|516.8|519.89|517.49|519.2|516.8|0
1656703550000|2022-07-01 19:25:50|518.86|516.46|521.78|519.38|521.78|519.38|518.86|516.46|0
1656703560000|2022-07-01 19:26:00|521.09|518.69|519.72|517.32|521.09|518.69|519.72|517.32|0
1656703570000|2022-07-01 19:26:10|520.23|517.83|521.26|518.86|521.26|518.86|519.89|517.49|0
1656703580000|2022-07-01 19:26:20|520.92|518.52|521.09|518.69|521.44|519.04|520.92|518.52|0
1656703590000|2022-07-01 19:26:30|520.4|518|521.26|518.86|521.26|518.86|520.4|518|0
1656703600000|2022-07-01 19:26:40|520.58|518.18|520.06|517.66|520.75|518.35|520.06|517.66|0
1656703610000|2022-07-01 19:26:50|519.89|517.49|519.89|517.49|519.98|517.58|519.89|517.49|0
1656703620000|2022-07-01 19:27:00|519.72|517.32|519.55|517.15|519.89|517.49|519.55|517.15|0
1656703630000|2022-07-01 19:27:10|519.37|516.97|519.98|517.58|519.98|517.58|519.37|516.97|0
1656703640000|2022-07-01 19:27:20|519.89|517.49|520.23|517.83|520.32|517.92|519.89|517.49|0
1656703650000|2022-07-01 19:27:30|520.06|517.66|519.89|517.49|520.06|517.66|519.55|517.15|0
1656703660000|2022-07-01 19:27:40|519.63|517.23|519.89|517.49|519.89|517.49|519.54|517.14|0
1656703670000|2022-07-01 19:27:50|519.72|517.32|519.89|517.49|519.89|517.49|519.72|517.32|0
1656703680000|2022-07-01 19:28:00|520.06|517.66|519.89|517.49|520.06|517.66|519.72|517.32|0
1656703690000|2022-07-01 19:28:10|519.72|517.32|519.72|517.32|519.89|517.49|519.72|517.32|0
1656703700000|2022-07-01 19:28:20|519.54|517.14|520.4|518|520.4|518|519.54|517.14|0
1656703710000|2022-07-01 19:28:30|520.58|518.18|520.92|518.52|520.92|518.52|520.4|518|0
1656703720000|2022-07-01 19:28:40|521.26|518.86|520.23|517.83|521.26|518.86|520.23|517.83|0
1656703730000|2022-07-01 19:28:50|520.58|518.18|520.75|518.35|520.75|518.35|520.4|518|0
1656703740000|2022-07-01 19:29:00|520.4|518|520.92|518.52|520.92|518.52|520.4|518|0
1656703750000|2022-07-01 19:29:10|520.75|518.35|520.58|518.18|520.75|518.35|520.23|517.83|0
1656703760000|2022-07-01 19:29:20|520.49|518.09|520.58|518.18|520.92|518.52|520.49|518.09|0
1656703770000|2022-07-01 19:29:30|520.4|518|520.4|518|520.58|518.18|520.4|518|0
1656703780000|2022-07-01 19:29:40|520.23|517.83|520.06|517.66|520.23|517.83|520.06|517.66|0
1656703790000|2022-07-01 19:29:50|520.23|517.83|520.23|517.83|520.4|518|520.23|517.83|0
1656703800000|2022-07-01 19:30:00|519.89|517.49|519.72|517.32|520.06|517.66|519.72|517.32|0
1656703810000|2022-07-01 19:30:10|519.29|516.89|519.03|516.63|519.89|517.49|519.03|516.63|0
1656703820000|2022-07-01 19:30:20|518.34|515.94|519.37|516.97|519.37|516.97|518.34|515.94|0
1656703830000|2022-07-01 19:30:30|519.03|516.63|518.51|516.11|519.03|516.63|518.51|516.11|0
1656703840000|2022-07-01 19:30:40|518.69|516.29|518.69|516.29|518.86|516.46|518.69|516.29|0
1656703850000|2022-07-01 19:30:50|518.51|516.11|518.69|516.29|518.69|516.29|518.34|515.94|0
1656703860000|2022-07-01 19:31:00|518.86|516.46|518.17|515.77|518.86|516.46|518.17|515.77|0
1656703870000|2022-07-01 19:31:10|518|515.6|516.8|514.4|518|515.6|516.8|514.4|0
1656703880000|2022-07-01 19:31:20|516.63|514.23|516.8|514.4|516.8|514.4|516.63|514.23|0
1656703890000|2022-07-01 19:31:30|516.63|514.23|516.12|513.72|516.63|514.23|515.95|513.55|0
1656703900000|2022-07-01 19:31:40|515.95|513.55|516.46|514.06|516.46|514.06|515.95|513.55|0
1656703910000|2022-07-01 19:31:50|517.14|514.74|516.8|514.4|517.14|514.74|516.63|514.23|0
1656703920000|2022-07-01 19:32:00|516.46|514.06|516.46|514.06|516.63|514.23|516.46|514.06|0
1656703930000|2022-07-01 19:32:10|516.29|513.89|516.12|513.72|516.29|513.89|516.12|513.72|0
1656703940000|2022-07-01 19:32:20|515.95|513.55|515.95|513.55|515.95|513.55|515.95|513.55|0
1656703950000|2022-07-01 19:32:30|516.12|513.72|515.6|513.2|516.12|513.72|515.43|513.03|0
1656703960000|2022-07-01 19:32:40|515.43|513.03|515.26|512.86|515.43|513.03|515.26|512.86|0
1656703970000|2022-07-01 19:32:50|515.43|513.03|514.92|512.52|515.43|513.03|514.92|512.52|0
1656703980000|2022-07-01 19:33:00|514.58|512.18|514.58|512.18|514.92|512.52|514.58|512.18|0
1656703990000|2022-07-01 19:33:10|514.75|512.35|514.84|512.44|514.92|512.52|514.58|512.18|0
1656704000000|2022-07-01 19:33:20|515.01|512.61|515.09|512.69|515.26|512.86|515.01|512.61|0
1656704010000|2022-07-01 19:33:30|515.26|512.86|515.6|513.2|515.77|513.37|515.26|512.86|0
1656704020000|2022-07-01 19:33:40|515.43|513.03|515.6|513.2|515.6|513.2|515.43|513.03|0
1656704030000|2022-07-01 19:33:50|515.77|513.37|515.95|513.55|515.95|513.55|515.77|513.37|0
1656704040000|2022-07-01 19:34:00|516.12|513.72|516.29|513.89|516.29|513.89|515.95|513.55|0
1656704050000|2022-07-01 19:34:10|516.12|513.72|515.43|513.03|516.12|513.72|515.43|513.03|0
1656704060000|2022-07-01 19:34:20|515.6|513.2|515.26|512.86|515.6|513.2|515.26|512.86|0
1656704070000|2022-07-01 19:34:30|515.6|513.2|515.09|512.69|515.6|513.2|515.09|512.69|0
1656704080000|2022-07-01 19:34:40|515.26|512.86|515.6|513.2|515.6|513.2|515.26|512.86|0
1656704090000|2022-07-01 19:34:50|515.77|513.37|515.43|513.03|515.77|513.37|515.43|513.03|0
1656704100000|2022-07-01 19:35:00|515.26|512.86|515.26|512.86|515.26|512.86|515.26|512.86|0
1656704110000|2022-07-01 19:35:10|515.43|513.03|514.92|512.52|515.43|513.03|514.92|512.52|0
1656704120000|2022-07-01 19:35:20|515.09|512.69|514.92|512.52|515.09|512.69|514.92|512.52|0
1656704140000|2022-07-01 19:35:40|514.75|512.35|514.92|512.52|514.92|512.52|514.58|512.18|0
1656704150000|2022-07-01 19:35:50|514.58|512.18|514.92|512.52|515.26|512.86|514.58|512.18|0
1656704160000|2022-07-01 19:36:00|514.58|512.18|514.58|512.18|514.92|512.52|514.58|512.18|0
1656704170000|2022-07-01 19:36:10|515.09|512.69|514.92|512.52|515.09|512.69|514.75|512.35|0
1656704180000|2022-07-01 19:36:20|515.26|512.86|515.43|513.03|515.43|513.03|515.09|512.69|0
1656704190000|2022-07-01 19:36:30|515.26|512.86|515.26|512.86|515.26|512.86|515.09|512.69|0
1656704200000|2022-07-01 19:36:40|515.09|512.69|514.92|512.52|515.26|512.86|514.92|512.52|0
1656704210000|2022-07-01 19:36:50|514.58|512.18|514.58|512.18|514.75|512.35|514.58|512.18|0
1656704220000|2022-07-01 19:37:00|514.75|512.35|514.24|511.84|514.75|512.35|514.07|511.67|0
1656704230000|2022-07-01 19:37:10|514.07|511.67|514.07|511.67|514.07|511.67|514.07|511.67|0
1656704240000|2022-07-01 19:37:20|514.15|511.75|514.41|512.01|514.41|512.01|514.15|511.75|0
1656704250000|2022-07-01 19:37:30|514.24|511.84|514.07|511.67|514.24|511.84|513.89|511.49|0
1656704260000|2022-07-01 19:37:40|513.98|511.58|514.24|511.84|514.24|511.84|513.98|511.58|0
1656704270000|2022-07-01 19:37:50|514.07|511.67|513.55|511.15|514.07|511.67|513.55|511.15|0
1656704280000|2022-07-01 19:38:00|513.21|510.81|513.89|511.49|513.89|511.49|513.21|510.81|0
1656704290000|2022-07-01 19:38:10|514.07|511.67|514.24|511.84|514.24|511.84|514.07|511.67|0
1656704300000|2022-07-01 19:38:20|514.07|511.67|513.55|511.15|514.07|511.67|513.55|511.15|0
1656704310000|2022-07-01 19:38:30|513.38|510.98|513.04|510.64|513.38|510.98|512.87|510.47|0
1656704320000|2022-07-01 19:38:40|513.55|511.15|513.04|510.64|513.55|511.15|513.04|510.64|0
1656704330000|2022-07-01 19:38:50|512.87|510.47|513.21|510.81|513.21|510.81|512.87|510.47|0
1656704340000|2022-07-01 19:39:00|513.38|510.98|513.21|510.81|513.55|511.15|513.21|510.81|0
1656704350000|2022-07-01 19:39:10|513.04|510.64|512.87|510.47|513.04|510.64|512.87|510.47|0
1656704360000|2022-07-01 19:39:20|512.7|510.3|512.7|510.3|513.04|510.64|512.7|510.3|0
1656704370000|2022-07-01 19:39:30|512.53|510.13|512.87|510.47|512.87|510.47|512.53|510.13|0
1656704380000|2022-07-01 19:39:40|512.62|510.22|512.87|510.47|512.87|510.47|512.62|510.22|0
1656704390000|2022-07-01 19:39:50|512.7|510.3|512.7|510.3|512.87|510.47|512.7|510.3|0
1656704400000|2022-07-01 19:40:00|512.53|510.13|512.19|509.79|512.7|510.3|512.19|509.79|0
1656704410000|2022-07-01 19:40:10|512.02|509.62|512.36|509.96|512.36|509.96|512.02|509.62|0
1656704420000|2022-07-01 19:40:20|511.85|509.45|512.45|510.05|512.53|510.13|511.85|509.45|0
1656704430000|2022-07-01 19:40:30|511.85|509.45|511.51|509.11|511.85|509.45|511.51|509.11|0
1656704440000|2022-07-01 19:40:40|511.85|509.45|511.34|508.94|511.85|509.45|511.34|508.94|0
1656704450000|2022-07-01 19:40:50|511.51|509.11|511.17|508.77|511.51|509.11|511.17|508.77|0
1656704460000|2022-07-01 19:41:00|511.26|508.86|511.51|509.11|511.51|509.11|511.26|508.86|0
1656704470000|2022-07-01 19:41:10|511.68|509.28|512.19|509.79|512.19|509.79|511.68|509.28|0
1656704480000|2022-07-01 19:41:20|512.36|509.96|512.87|510.47|512.87|510.47|512.36|509.96|0
1656704490000|2022-07-01 19:41:30|513.55|511.15|512.19|509.79|513.55|511.15|511.85|509.45|0
1656704500000|2022-07-01 19:41:40|512.02|509.62|512.19|509.79|512.19|509.79|512.02|509.62|0
1656704510000|2022-07-01 19:41:50|512.36|509.96|512.02|509.62|512.36|509.96|511.85|509.45|0
1656704520000|2022-07-01 19:42:00|511.85|509.45|512.02|509.62|512.02|509.62|511.85|509.45|0
1656704530000|2022-07-01 19:42:10|511.85|509.45|511.68|509.28|511.85|509.45|511.68|509.28|0
1656704540000|2022-07-01 19:42:20|511.85|509.45|511.51|509.11|511.85|509.45|511.51|509.11|0
1656704550000|2022-07-01 19:42:30|511.17|508.77|511.17|508.77|511.34|508.94|511.17|508.77|0
1656704560000|2022-07-01 19:42:40|511|508.6|510.66|508.26|511|508.6|510.66|508.26|0
1656704570000|2022-07-01 19:42:50|510.83|508.43|510.32|507.92|510.83|508.43|510.32|507.92|0
1656704580000|2022-07-01 19:43:00|510.49|508.09|510.32|507.92|510.49|508.09|510.15|507.75|0
1656704590000|2022-07-01 19:43:10|510.15|507.75|510.49|508.09|510.49|508.09|510.15|507.75|0
1656704600000|2022-07-01 19:43:20|511.17|508.77|510.49|508.09|511.17|508.77|510.49|508.09|0
1656704610000|2022-07-01 19:43:30|511|508.6|511|508.6|511|508.6|510.66|508.26|0
1656704620000|2022-07-01 19:43:40|511.51|509.11|511.85|509.45|511.85|509.45|511.17|508.77|0
1656704630000|2022-07-01 19:43:50|511.68|509.28|511.85|509.45|511.85|509.45|511.51|509.11|0
1656704640000|2022-07-01 19:44:00|512.19|509.79|511.85|509.45|512.19|509.79|511.85|509.45|0
1656704650000|2022-07-01 19:44:10|512.02|509.62|511.85|509.45|512.02|509.62|511.68|509.28|0
1656704660000|2022-07-01 19:44:20|512.02|509.62|512.02|509.62|512.02|509.62|512.02|509.62|0
1656704670000|2022-07-01 19:44:30|512.19|509.79|511.85|509.45|512.19|509.79|511.85|509.45|0
1656704680000|2022-07-01 19:44:40|511.51|509.11|511.85|509.45|511.85|509.45|511.51|509.11|0
1656704690000|2022-07-01 19:44:50|512.02|509.62|512.19|509.79|512.36|509.96|512.02|509.62|0
1656704700000|2022-07-01 19:45:00|512.36|509.96|512.53|510.13|512.53|510.13|512.02|509.62|0
1656704710000|2022-07-01 19:45:10|512.36|509.96|512.53|510.13|512.53|510.13|512.19|509.79|0
1656704720000|2022-07-01 19:45:20|512.36|509.96|512.53|510.13|512.53|510.13|512.36|509.96|0
1656704730000|2022-07-01 19:45:30|512.19|509.79|511.34|508.94|512.19|509.79|511.34|508.94|0
1656704740000|2022-07-01 19:45:40|511.17|508.77|512.02|509.62|512.02|509.62|511|508.6|0
1656704750000|2022-07-01 19:45:50|511.85|509.45|512.53|510.13|512.53|510.13|511.85|509.45|0
1656704760000|2022-07-01 19:46:00|512.62|510.22|513.21|510.81|513.21|510.81|512.62|510.22|0
1656704770000|2022-07-01 19:46:10|513.55|511.15|511.51|509.11|513.55|511.15|511.51|509.11|0
1656704780000|2022-07-01 19:46:20|511|508.6|510.15|507.75|511|508.6|510.15|507.75|0
1656704790000|2022-07-01 19:46:30|509.98|507.58|509.98|507.58|510.32|507.92|509.98|507.58|0
1656704800000|2022-07-01 19:46:40|510.32|507.92|510.83|508.43|511.17|508.77|510.32|507.92|0
1656704810000|2022-07-01 19:46:50|511|508.6|511|508.6|511|508.6|510.83|508.43|0
1656704820000|2022-07-01 19:47:00|511.17|508.77|511.85|509.45|511.85|509.45|511.17|508.77|0
1656704830000|2022-07-01 19:47:10|511.68|509.28|511.85|509.45|512.02|509.62|511.68|509.28|0
1656704840000|2022-07-01 19:47:20|511.68|509.28|511.51|509.11|511.68|509.28|511.51|509.11|0
1656704850000|2022-07-01 19:47:30|511.34|508.94|512.87|510.47|512.87|510.47|511.34|508.94|0
1656704860000|2022-07-01 19:47:40|513.04|510.64|513.04|510.64|513.04|510.64|512.7|510.3|0
1656704870000|2022-07-01 19:47:50|513.21|510.81|512.53|510.13|513.21|510.81|512.53|510.13|0
1656704880000|2022-07-01 19:48:00|512.7|510.3|514.06|511.66|514.06|511.66|512.7|510.3|0
1656704890000|2022-07-01 19:48:10|514.4|512|514.4|512|514.4|512|514.23|511.83|0
1656704900000|2022-07-01 19:48:20|513.89|511.49|513.89|511.49|514.23|511.83|513.89|511.49|0
1656704910000|2022-07-01 19:48:30|513.72|511.32|512.87|510.47|513.72|511.32|512.87|510.47|0
1656704920000|2022-07-01 19:48:40|513.04|510.64|512.87|510.47|513.04|510.64|512.87|510.47|0
1656704930000|2022-07-01 19:48:50|513.04|510.64|512.53|510.13|513.04|510.64|512.53|510.13|0
1656704940000|2022-07-01 19:49:00|512.36|509.96|512.19|509.79|512.36|509.96|512.19|509.79|0
1656704950000|2022-07-01 19:49:10|512.02|509.62|511.51|509.11|512.02|509.62|511.51|509.11|0
1656704960000|2022-07-01 19:49:20|511.34|508.94|511.17|508.77|511.68|509.28|511.17|508.77|0
1656704970000|2022-07-01 19:49:30|511.34|508.94|511.34|508.94|511.34|508.94|511|508.6|0
1656704980000|2022-07-01 19:49:40|511.51|509.11|511.34|508.94|511.68|509.28|511.34|508.94|0
1656704990000|2022-07-01 19:49:50|511.51|509.11|511.51|509.11|511.51|509.11|511.34|508.94|0
1656705000000|2022-07-01 19:50:00|510.66|508.26|514.9|512.5|514.9|512.5|510.66|508.26|0
1656705010000|2022-07-01 19:50:10|515.07|512.67|512.88|510.48|515.07|512.67|512.88|510.48|0
1656705020000|2022-07-01 19:50:20|512.54|510.14|513.05|510.65|513.05|510.65|512.54|510.14|0
1656705030000|2022-07-01 19:50:30|513.57|511.17|514.08|511.68|514.42|512.02|513.57|511.17|0
1656705040000|2022-07-01 19:50:40|514.42|512.02|515.45|513.05|515.45|513.05|514.42|512.02|0
1656705050000|2022-07-01 19:50:50|516.3|513.9|515.96|513.56|516.3|513.9|515.96|513.56|0
1656705060000|2022-07-01 19:51:00|516.47|514.07|516.3|513.9|516.47|514.07|516.13|513.73|0
1656705070000|2022-07-01 19:51:10|516.13|513.73|516.13|513.73|516.13|513.73|515.62|513.22|0
1656705080000|2022-07-01 19:51:20|516.47|514.07|516.47|514.07|516.47|514.07|516.3|513.9|0
1656705090000|2022-07-01 19:51:30|516.3|513.9|516.99|514.59|516.99|514.59|516.3|513.9|0
1656705100000|2022-07-01 19:51:40|516.81|514.41|515.62|513.22|516.81|514.41|515.62|513.22|0
1656705110000|2022-07-01 19:51:50|515.27|512.87|515.62|513.22|515.62|513.22|515.27|512.87|0
1656705120000|2022-07-01 19:52:00|516.13|513.73|516.81|514.41|516.81|514.41|516.13|513.73|0
1656705130000|2022-07-01 19:52:10|516.99|514.59|516.99|514.59|516.99|514.59|516.99|514.59|0
1656705140000|2022-07-01 19:52:20|517.16|514.76|517.16|514.76|517.16|514.76|516.81|514.41|0
1656705150000|2022-07-01 19:52:30|517.67|515.27|517.67|515.27|517.67|515.27|517.67|515.27|0
1656705160000|2022-07-01 19:52:40|517.5|515.1|517.33|514.93|517.67|515.27|517.33|514.93|0
1656705170000|2022-07-01 19:52:50|517.84|515.44|518.19|515.79|518.19|515.79|517.84|515.44|0
1656705180000|2022-07-01 19:53:00|518.36|515.96|518.01|515.61|518.53|516.13|518.01|515.61|0
1656705190000|2022-07-01 19:53:10|518.19|515.79|519.22|516.82|519.22|516.82|518.19|515.79|0
1656705200000|2022-07-01 19:53:20|519.39|516.99|519.39|516.99|519.39|516.99|519.22|516.82|0
1656705210000|2022-07-01 19:53:30|519.73|517.33|518.79|516.39|519.73|517.33|518.79|516.39|0
1656705220000|2022-07-01 19:53:40|519.39|516.99|519.39|516.99|519.73|517.33|519.21|516.81|0
1656705230000|2022-07-01 19:53:50|519.21|516.81|518.53|516.13|519.21|516.81|518.53|516.13|0
1656705240000|2022-07-01 19:54:00|519.04|516.64|518.7|516.3|519.21|516.81|518.7|516.3|0
1656705250000|2022-07-01 19:54:10|518.53|516.13|518.18|515.78|518.53|516.13|517.84|515.44|0
1656705260000|2022-07-01 19:54:20|518.01|515.61|517.67|515.27|518.18|515.78|517.67|515.27|0
1656705270000|2022-07-01 19:54:30|517.33|514.93|517.16|514.76|517.33|514.93|517.16|514.76|0
1656705280000|2022-07-01 19:54:40|515.79|513.39|516.3|513.9|516.3|513.9|515.79|513.39|0
1656705290000|2022-07-01 19:54:50|515.96|513.56|515.79|513.39|515.96|513.56|515.62|513.22|0
1656705300000|2022-07-01 19:55:00|516.64|514.24|514.76|512.36|516.64|514.24|514.76|512.36|0
1656705310000|2022-07-01 19:55:10|514.93|512.53|515.1|512.7|516.3|513.9|514.93|512.53|0
1656705320000|2022-07-01 19:55:20|514.76|512.36|514.59|512.19|514.76|512.36|514.59|512.19|0
1656705330000|2022-07-01 19:55:30|514.08|511.68|515.44|513.04|515.44|513.04|514.08|511.68|0
1656705340000|2022-07-01 19:55:40|516.13|513.73|515.96|513.56|516.13|513.73|515.96|513.56|0
1656705350000|2022-07-01 19:55:50|515.79|513.39|515.79|513.39|515.79|513.39|515.44|513.04|0
1656705360000|2022-07-01 19:56:00|515.44|513.04|515.27|512.87|515.44|513.04|515.27|512.87|0
1656705370000|2022-07-01 19:56:10|515.61|513.21|515.27|512.87|515.61|513.21|515.27|512.87|0
1656705380000|2022-07-01 19:56:20|514.93|512.53|514.93|512.53|515.61|513.21|514.93|512.53|0
1656705390000|2022-07-01 19:56:30|514.76|512.36|514.59|512.19|514.76|512.36|514.42|512.02|0
1656705400000|2022-07-01 19:56:40|514.85|512.45|516.13|513.73|516.13|513.73|514.85|512.45|0
1656705410000|2022-07-01 19:56:50|515.79|513.39|516.13|513.73|516.13|513.73|515.79|513.39|0
1656705420000|2022-07-01 19:57:00|515.96|513.56|516.3|513.9|516.3|513.9|515.96|513.56|0
1656705430000|2022-07-01 19:57:10|516.47|514.07|515.61|513.21|516.47|514.07|515.61|513.21|0
1656705440000|2022-07-01 19:57:20|516.47|514.07|516.47|514.07|516.81|514.41|516.47|514.07|0
1656705450000|2022-07-01 19:57:30|516.64|514.24|516.47|514.07|516.64|514.24|515.96|513.56|0
1656705460000|2022-07-01 19:57:40|516.64|514.24|516.3|513.9|516.64|514.24|516.3|513.9|0
1656705470000|2022-07-01 19:57:50|516.81|514.41|516.47|514.07|516.81|514.41|516.47|514.07|0
1656705480000|2022-07-01 19:58:00|516.3|513.9|516.13|513.73|516.47|514.07|515.96|513.56|0
1656705490000|2022-07-01 19:58:10|515.79|513.39|515.79|513.39|516.13|513.73|515.79|513.39|0
1656705500000|2022-07-01 19:58:20|515.61|513.21|515.27|512.87|515.61|513.21|515.27|512.87|0
1656705510000|2022-07-01 19:58:30|515.1|512.7|515.1|512.7|515.27|512.87|515.1|512.7|0
1656705520000|2022-07-01 19:58:40|515.27|512.87|514.76|512.36|515.27|512.87|514.76|512.36|0
1656705530000|2022-07-01 19:58:50|514.59|512.19|515.61|513.21|515.61|513.21|514.42|512.02|0
1656705540000|2022-07-01 19:59:00|515.1|512.7|515.1|512.7|515.27|512.87|515.1|512.7|0
1656705550000|2022-07-01 19:59:10|514.93|512.53|514.59|512.19|514.93|512.53|514.42|512.02|0
1656705560000|2022-07-01 19:59:20|514.08|511.68|514.42|512.02|514.42|512.02|513.56|511.16|0
1656705570000|2022-07-01 19:59:30|514.76|512.36|515.1|512.7|515.1|512.7|514.76|512.36|0
1656705580000|2022-07-01 19:59:40|515.44|513.04|515.27|512.87|516.13|513.73|515.27|512.87|0
1656705590000|2022-07-01 19:59:50|514.25|511.85|513.05|510.65|514.25|511.85|512.71|510.31|0
1656705600000|2022-07-01 20:00:00|513.39|510.99|513.56|511.16|513.56|511.16|513.22|510.82|0
1656705610000|2022-07-01 20:00:10|513.73|511.33|512.03|509.63|513.73|511.33|512.03|509.63|0
1656705620000|2022-07-01 20:00:20|512.2|509.8|512.03|509.63|512.2|509.8|511.86|509.46|0
1656705630000|2022-07-01 20:00:30|512.2|509.8|512.71|510.31|512.71|510.31|512.2|509.8|0
1656705640000|2022-07-01 20:00:40|512.54|510.14|511.86|509.46|512.54|510.14|511.86|509.46|0
1656705650000|2022-07-01 20:00:50|512.37|509.97|512.71|510.31|512.71|510.31|512.37|509.97|0
1656705660000|2022-07-01 20:01:00|512.37|509.97|512.71|510.31|512.71|510.31|512.37|509.97|0
1656705670000|2022-07-01 20:01:10|512.54|510.14|512.88|510.48|513.05|510.65|512.54|510.14|0
1656705680000|2022-07-01 20:01:20|512.71|510.31|513.39|510.99|513.39|510.99|512.71|510.31|0
1656705690000|2022-07-01 20:01:30|513.73|511.33|513.05|510.65|513.73|511.33|513.05|510.65|0
1656705700000|2022-07-01 20:01:40|513.22|510.82|513.56|511.16|513.56|511.16|513.22|510.82|0
1656705710000|2022-07-01 20:01:50|513.73|511.33|514.07|511.67|514.07|511.67|513.73|511.33|0
1656705720000|2022-07-01 20:02:00|514.25|511.85|513.9|511.5|514.42|512.02|513.9|511.5|0
1656705730000|2022-07-01 20:02:10|514.25|511.85|514.59|512.19|514.59|512.19|514.25|511.85|0
1656705740000|2022-07-01 20:02:20|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1656705750000|2022-07-01 20:02:30|514.59|512.19|514.59|512.19|514.59|512.19|514.42|512.02|0
1656705760000|2022-07-01 20:02:40|514.76|512.36|515.1|512.7|515.1|512.7|514.76|512.36|0
1656705770000|2022-07-01 20:02:50|514.76|512.36|514.93|512.53|514.93|512.53|514.76|512.36|0
1656705780000|2022-07-01 20:03:00|514.76|512.36|514.59|512.19|514.76|512.36|514.59|512.19|0
1656705790000|2022-07-01 20:03:10|514.42|512.02|514.25|511.85|514.59|512.19|514.25|511.85|0
1656705800000|2022-07-01 20:03:20|514.07|511.67|513.73|511.33|514.07|511.67|513.73|511.33|0
1656705810000|2022-07-01 20:03:30|513.56|511.16|513.73|511.33|513.73|511.33|513.56|511.16|0
1656705830000|2022-07-01 20:03:50|513.56|511.16|513.9|511.5|513.9|511.5|513.39|510.99|0
1656705840000|2022-07-01 20:04:00|514.07|511.67|513.73|511.33|514.07|511.67|513.73|511.33|0
1656705850000|2022-07-01 20:04:10|513.9|511.5|514.16|511.76|514.16|511.76|513.9|511.5|0
1656705860000|2022-07-01 20:04:20|513.9|511.5|513.9|511.5|513.9|511.5|513.9|511.5|0
1656705870000|2022-07-01 20:04:30|513.73|511.33|513.9|511.5|514.07|511.67|513.73|511.33|0
1656705880000|2022-07-01 20:04:40|513.73|511.33|513.9|511.5|513.9|511.5|513.73|511.33|0
1656705890000|2022-07-01 20:04:50|513.73|511.33|514.24|511.84|514.24|511.84|513.73|511.33|0
1656705900000|2022-07-01 20:05:00|514.42|512.02|514.42|512.02|514.42|512.02|514.42|512.02|0
1656705920000|2022-07-01 20:05:20|514.76|512.36|514.59|512.19|514.76|512.36|514.42|512.02|0
1656705930000|2022-07-01 20:05:30|514.76|512.36|514.59|512.19|514.76|512.36|514.59|512.19|0
1656705940000|2022-07-01 20:05:40|514.76|512.36|514.76|512.36|514.76|512.36|514.59|512.19|0
1656705950000|2022-07-01 20:05:50|514.93|512.53|514.76|512.36|514.93|512.53|514.76|512.36|0
1656705970000|2022-07-01 20:06:10|514.59|512.19|514.93|512.53|514.93|512.53|514.59|512.19|0
1656705980000|2022-07-01 20:06:20|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1656706030000|2022-07-01 20:07:10|514.59|512.19|514.59|512.19|514.76|512.36|514.59|512.19|0
1656706040000|2022-07-01 20:07:20|514.41|512.01|514.59|512.19|514.59|512.19|514.41|512.01|0
1656706050000|2022-07-01 20:07:30|514.41|512.01|514.59|512.19|514.59|512.19|514.41|512.01|0
1656706060000|2022-07-01 20:07:40|514.24|511.84|514.59|512.19|514.59|512.19|514.24|511.84|0
1656706070000|2022-07-01 20:07:50|514.76|512.36|514.76|512.36|514.76|512.36|514.76|512.36|0
1656706080000|2022-07-01 20:08:00|514.59|512.19|514.76|512.36|514.76|512.36|514.59|512.19|0
1656706100000|2022-07-01 20:08:20|514.59|512.19|514.59|512.19|514.59|512.19|514.59|512.19|0
1656706110000|2022-07-01 20:08:30|514.24|511.84|514.41|512.01|514.41|512.01|514.24|511.84|0
1656706120000|2022-07-01 20:08:40|514.59|512.19|514.58|512.18|514.59|512.19|514.58|512.18|0
1656706130000|2022-07-01 20:08:50|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1656706140000|2022-07-01 20:09:00|514.58|512.18|514.58|512.18|514.58|512.18|514.41|512.01|0
1656706150000|2022-07-01 20:09:10|514.41|512.01|514.41|512.01|514.41|512.01|514.41|512.01|0
1656706160000|2022-07-01 20:09:20|514.58|512.18|514.41|512.01|514.58|512.18|514.41|512.01|0
1656706170000|2022-07-01 20:09:30|514.5|512.1|514.41|512.01|514.58|512.18|514.41|512.01|0
1656706190000|2022-07-01 20:09:50|514.24|511.84|514.24|511.84|514.24|511.84|514.24|511.84|0
1656706200000|2022-07-01 20:10:00|514.58|512.18|514.58|512.18|514.58|512.18|514.41|512.01|0
1656706210000|2022-07-01 20:10:10|514.41|512.01|514.58|512.18|514.58|512.18|514.41|512.01|0
1656706220000|2022-07-01 20:10:20|514.41|512.01|514.76|512.36|514.76|512.36|514.41|512.01|0
1656706240000|2022-07-01 20:10:40|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1656706250000|2022-07-01 20:10:50|514.76|512.36|514.93|512.53|514.93|512.53|514.76|512.36|0
1656706270000|2022-07-01 20:11:10|515.1|512.7|515.1|512.7|515.1|512.7|514.93|512.53|0
1656706280000|2022-07-01 20:11:20|514.93|512.53|514.76|512.36|514.93|512.53|514.76|512.36|0
1656706290000|2022-07-01 20:11:30|514.75|512.35|514.93|512.53|514.93|512.53|514.75|512.35|0
1656706300000|2022-07-01 20:11:40|515.1|512.7|514.93|512.53|515.1|512.7|514.93|512.53|0
1656706320000|2022-07-01 20:12:00|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1656706340000|2022-07-01 20:12:20|514.93|512.53|514.75|512.35|514.93|512.53|514.75|512.35|0
1656706350000|2022-07-01 20:12:30|514.93|512.53|514.93|512.53|514.93|512.53|514.75|512.35|0
1656706380000|2022-07-01 20:13:00|514.75|512.35|514.93|512.53|514.93|512.53|514.75|512.35|0
1656706390000|2022-07-01 20:13:10|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1656706400000|2022-07-01 20:13:20|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1656706410000|2022-07-01 20:13:30|514.93|512.53|514.93|512.53|514.93|512.53|514.93|512.53|0
1656706420000|2022-07-01 20:13:40|514.75|512.35|514.75|512.35|514.93|512.53|514.75|512.35|0
1656706430000|2022-07-01 20:13:50|514.58|512.18|514.41|512.01|514.58|512.18|514.41|512.01|0
1656706450000|2022-07-01 20:14:10|514.58|512.18|514.58|512.18|514.75|512.35|514.58|512.18|0
1656706460000|2022-07-01 20:14:20|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1656706470000|2022-07-01 20:14:30|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1656706480000|2022-07-01 20:14:40|515.1|512.7|515.1|512.7|515.1|512.7|515.1|512.7|0
1656706490000|2022-07-01 20:14:50|514.92|512.52|514.92|512.52|514.92|512.52|514.92|512.52|0
1656706510000|2022-07-01 20:15:10|514.95|512.15|514.95|512.15|514.95|512.15|514.95|512.15|0
1656706540000|2022-07-01 20:15:40|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1656706550000|2022-07-01 20:15:50|514.44|511.64|514.61|511.81|514.61|511.81|514.44|511.64|0
